date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 12:40:00,5.03,5.04,5.03,5.04,21159600.0,4.2328,4.2412,4.2328,4.2412,21159600.0
2007-07-20 12:50:00,5.04,5.04,5.03,5.03,18127200.0,4.2412,4.2412,4.2328,4.2328,18127200.0
2007-07-20 13:00:00,5.03,5.04,5.03,5.04,13605200.0,4.2328,4.2412,4.2328,4.2412,13605200.0
2007-07-20 13:10:00,5.04,5.05,5.04,5.05,17007200.0,4.2412,4.2496,4.2412,4.2496,17007200.0
2007-07-20 13:20:00,5.05,5.07,5.04,5.06,37452800.0,4.2496,4.2664,4.2412,4.258,37452800.0
2007-07-20 13:30:00,5.06,5.06,5.05,5.06,15117200.0,4.258,4.258,4.2496,4.258,15117200.0
2007-07-20 13:40:00,5.06,5.07,5.06,5.07,22405600.0,4.258,4.2664,4.258,4.2664,22405600.0
2007-07-20 13:50:00,5.07,5.09,5.07,5.09,35165200.0,4.2664,4.2833,4.2664,4.2833,35165200.0
2007-07-20 14:00:00,5.09,5.09,5.08,5.09,25130000.0,4.2833,4.2833,4.2749,4.2833,25130000.0
2007-07-20 14:10:00,5.09,5.14,5.09,5.14,52172400.0,4.2833,4.3253,4.2833,4.3253,52172400.0
2007-07-20 14:20:00,5.14,5.15,5.11,5.11,50750000.0,4.3253,4.3338,4.3001,4.3001,50750000.0
2007-07-20 14:30:00,5.11,5.13,5.11,5.13,35557200.0,4.3001,4.3169,4.3001,4.3169,35557200.0
2007-07-20 14:40:00,5.13,5.14,5.12,5.14,27683600.0,4.3169,4.3253,4.3085,4.3253,27683600.0
2007-07-20 14:50:00,5.14,5.14,5.12,5.13,22629600.0,4.3253,4.3253,4.3085,4.3169,22629600.0
2007-07-20 15:00:00,5.13,5.14,5.13,5.13,34854400.0,4.3169,4.3253,4.3169,4.3169,34854400.0
2007-07-20 15:10:00,5.13,5.14,5.12,5.14,20465200.0,4.3169,4.3253,4.3085,4.3253,20465200.0
2007-07-20 15:20:00,5.14,5.14,5.13,5.13,21719600.0,4.3253,4.3253,4.3169,4.3169,21719600.0
2007-07-20 15:30:00,5.13,5.14,5.11,5.12,32186000.0,4.3169,4.3253,4.3001,4.3085,32186000.0
2007-07-20 15:40:00,5.12,5.12,5.07,5.1,35501200.0,4.3085,4.3085,4.2664,4.2917,35501200.0
2007-07-20 15:50:00,5.1,5.14,5.1,5.13,45362800.0,4.2917,4.3253,4.2917,4.3169,45362800.0
2007-07-23 09:30:00,5.12,5.12,5.05,5.06,65626400.0,4.3085,4.3085,4.2496,4.258,65626400.0
2007-07-23 09:40:00,5.06,5.12,5.03,5.05,63854000.0,4.258,4.3085,4.2328,4.2496,63854000.0
2007-07-23 09:50:00,5.05,5.07,5.05,5.07,36430800.0,4.2496,4.2664,4.2496,4.2664,36430800.0
2007-07-23 10:00:00,5.07,5.08,5.05,5.06,29512000.0,4.2664,4.2749,4.2496,4.258,29512000.0
2007-07-23 10:10:00,5.06,5.06,5.05,5.06,20980400.0,4.258,4.258,4.2496,4.258,20980400.0
2007-07-23 10:20:00,5.06,5.09,5.06,5.08,24777200.0,4.258,4.2833,4.258,4.2749,24777200.0
2007-07-23 10:30:00,5.08,5.11,5.08,5.11,29741600.0,4.2749,4.3001,4.2749,4.3001,29741600.0
2007-07-23 10:40:00,5.11,5.13,5.1,5.11,47121200.0,4.3001,4.3169,4.2917,4.3001,47121200.0
2007-07-23 10:50:00,5.11,5.14,5.11,5.14,39292400.0,4.3001,4.3253,4.3001,4.3253,39292400.0
2007-07-23 11:00:00,5.14,5.15,5.13,5.14,36027600.0,4.3253,4.3338,4.3169,4.3253,36027600.0
2007-07-23 11:10:00,5.14,5.15,5.13,5.13,28103600.0,4.3253,4.3338,4.3169,4.3169,28103600.0
2007-07-23 11:20:00,5.13,5.15,5.13,5.14,22904000.0,4.3169,4.3338,4.3169,4.3253,22904000.0
2007-07-23 11:30:00,5.14,5.14,5.12,5.13,26373200.0,4.3253,4.3253,4.3085,4.3169,26373200.0
2007-07-23 11:40:00,5.13,5.14,5.13,5.14,13683600.0,4.3169,4.3253,4.3169,4.3253,13683600.0
2007-07-23 11:50:00,5.14,5.14,5.13,5.14,14977200.0,4.3253,4.3253,4.3169,4.3253,14977200.0
2007-07-23 12:00:00,5.14,5.14,5.13,5.14,15167600.0,4.3253,4.3253,4.3169,4.3253,15167600.0
2007-07-23 12:10:00,5.13,5.14,5.13,5.14,8668800.0,4.3169,4.3253,4.3169,4.3253,8668800.0
2007-07-23 12:20:00,5.14,5.16,5.14,5.16,25141200.0,4.3253,4.3422,4.3253,4.3422,25141200.0
2007-07-23 12:30:00,5.16,5.18,5.15,5.18,29652000.0,4.3422,4.359,4.3338,4.359,29652000.0
2007-07-23 12:40:00,5.18,5.19,5.17,5.18,33146400.0,4.359,4.3674,4.3506,4.359,33146400.0
2007-07-23 12:50:00,5.18,5.19,5.18,5.18,25368000.0,4.359,4.3674,4.359,4.359,25368000.0
2007-07-23 13:00:00,5.18,5.18,5.16,5.16,23136400.0,4.359,4.359,4.3422,4.3422,23136400.0
2007-07-23 13:10:00,5.16,5.17,5.15,5.16,17304000.0,4.3422,4.3506,4.3338,4.3422,17304000.0
2007-07-23 13:20:00,5.16,5.16,5.14,5.14,23822400.0,4.3422,4.3422,4.3253,4.3253,23822400.0
2007-07-23 13:30:00,5.14,5.15,5.14,5.15,14280000.0,4.3253,4.3338,4.3253,4.3338,14280000.0
2007-07-23 13:40:00,5.15,5.16,5.14,5.14,10962000.0,4.3338,4.3422,4.3253,4.3253,10962000.0
2007-07-23 13:50:00,5.14,5.15,5.11,5.13,26042800.0,4.3253,4.3338,4.3001,4.3169,26042800.0
2007-07-23 14:00:00,5.13,5.14,5.12,5.13,19530000.0,4.3169,4.3253,4.3085,4.3169,19530000.0
2007-07-23 14:10:00,5.13,5.13,5.12,5.13,12740000.0,4.3169,4.3169,4.3085,4.3169,12740000.0
2007-07-23 14:20:00,5.13,5.14,5.12,5.13,12367600.0,4.3169,4.3253,4.3085,4.3169,12367600.0
2007-07-23 14:30:00,5.13,5.14,5.13,5.13,10298400.0,4.3169,4.3253,4.3169,4.3169,10298400.0
2007-07-23 14:40:00,5.13,5.15,5.13,5.15,17749200.0,4.3169,4.3338,4.3169,4.3338,17749200.0
2007-07-23 14:50:00,5.15,5.16,5.15,5.15,15632400.0,4.3338,4.3422,4.3338,4.3338,15632400.0
2007-07-23 15:00:00,5.15,5.15,5.14,5.15,14932400.0,4.3338,4.3338,4.3253,4.3338,14932400.0
2007-07-23 15:10:00,5.15,5.16,5.14,5.16,19773600.0,4.3338,4.3422,4.3253,4.3422,19773600.0
2007-07-23 15:20:00,5.16,5.16,5.14,5.14,16307200.0,4.3422,4.3422,4.3253,4.3253,16307200.0
2007-07-23 15:30:00,5.14,5.15,5.11,5.14,24077200.0,4.3253,4.3338,4.3001,4.3253,24077200.0
2007-07-23 15:40:00,5.14,5.15,5.13,5.13,22344000.0,4.3253,4.3338,4.3169,4.3169,22344000.0
2007-07-23 15:50:00,5.13,5.14,5.12,5.13,34325200.0,4.3169,4.3253,4.3085,4.3169,34325200.0
2007-07-24 09:30:00,4.96,4.96,4.88,4.92,156590000.0,4.1739,4.1739,4.1066,4.1402,156590000.0
2007-07-24 09:40:00,4.92,4.98,4.92,4.96,107889600.0,4.1402,4.1907,4.1402,4.1739,107889600.0
2007-07-24 09:50:00,4.96,4.97,4.93,4.94,64268400.0,4.1739,4.1823,4.1486,4.157,64268400.0
2007-07-24 10:00:00,4.94,4.96,4.93,4.96,42904400.0,4.157,4.1739,4.1486,4.1739,42904400.0
2007-07-24 10:10:00,4.96,5.0,4.95,4.99,72228800.0,4.1739,4.2075,4.1655,4.1991,72228800.0
2007-07-24 10:20:00,4.99,5.0,4.98,4.98,34451200.0,4.1991,4.2075,4.1907,4.1907,34451200.0
2007-07-24 10:30:00,4.98,4.99,4.97,4.99,29131200.0,4.1907,4.1991,4.1823,4.1991,29131200.0
2007-07-24 10:40:00,4.99,5.0,4.97,4.98,28084000.0,4.1991,4.2075,4.1823,4.1907,28084000.0
2007-07-24 10:50:00,4.98,5.02,4.97,5.01,34392400.0,4.1907,4.2244,4.1823,4.2159,34392400.0
2007-07-24 11:00:00,5.01,5.02,5.0,5.0,35084000.0,4.2159,4.2244,4.2075,4.2075,35084000.0
2007-07-24 11:10:00,5.0,5.02,5.0,5.02,36817200.0,4.2075,4.2244,4.2075,4.2244,36817200.0
2007-07-24 11:20:00,5.02,5.02,5.0,5.01,34795600.0,4.2244,4.2244,4.2075,4.2159,34795600.0
2007-07-24 11:30:00,5.01,5.01,4.98,5.0,25650800.0,4.2159,4.2159,4.1907,4.2075,25650800.0
2007-07-24 11:40:00,5.0,5.01,4.99,4.99,19538400.0,4.2075,4.2159,4.1991,4.1991,19538400.0
2007-07-24 11:50:00,4.99,5.0,4.98,5.0,15766800.0,4.1991,4.2075,4.1907,4.2075,15766800.0
2007-07-24 12:00:00,5.0,5.0,4.99,4.99,13484800.0,4.2075,4.2075,4.1991,4.1991,13484800.0
2007-07-24 12:10:00,4.99,4.99,4.98,4.99,16948400.0,4.1991,4.1991,4.1907,4.1991,16948400.0
2007-07-24 12:20:00,4.99,5.01,4.99,5.0,21498400.0,4.1991,4.2159,4.1991,4.2075,21498400.0
2007-07-24 12:30:00,5.0,5.0,4.99,5.0,22195600.0,4.2075,4.2075,4.1991,4.2075,22195600.0
2007-07-24 12:40:00,5.0,5.0,4.99,4.99,13512800.0,4.2075,4.2075,4.1991,4.1991,13512800.0
2007-07-24 12:50:00,4.99,5.0,4.99,5.0,12768000.0,4.1991,4.2075,4.1991,4.2075,12768000.0
2007-07-24 13:00:00,5.0,5.0,4.99,4.99,12168800.0,4.2075,4.2075,4.1991,4.1991,12168800.0
2007-07-24 13:10:00,4.99,5.02,4.99,5.0,13423200.0,4.1991,4.2244,4.1991,4.2075,13423200.0
2007-07-24 13:20:00,5.0,5.01,5.0,5.01,26034400.0,4.2075,4.2159,4.2075,4.2159,26034400.0
2007-07-24 13:30:00,5.01,5.04,5.01,5.02,33597200.0,4.2159,4.2412,4.2159,4.2244,33597200.0
2007-07-24 13:40:00,5.02,5.02,4.99,5.0,26513200.0,4.2244,4.2244,4.1991,4.2075,26513200.0
2007-07-24 13:50:00,5.0,5.0,4.97,4.98,25942000.0,4.2075,4.2075,4.1823,4.1907,25942000.0
2007-07-24 14:00:00,4.98,4.99,4.97,4.98,34944000.0,4.1907,4.1991,4.1823,4.1907,34944000.0
2007-07-24 14:10:00,4.98,4.99,4.97,4.98,18961600.0,4.1907,4.1991,4.1823,4.1907,18961600.0
2007-07-24 14:20:00,4.98,4.98,4.97,4.97,18312000.0,4.1907,4.1907,4.1823,4.1823,18312000.0
2007-07-24 14:30:00,4.97,4.98,4.95,4.95,29176000.0,4.1823,4.1907,4.1655,4.1655,29176000.0
2007-07-24 14:40:00,4.95,4.95,4.93,4.94,55932800.0,4.1655,4.1655,4.1486,4.157,55932800.0
2007-07-24 14:50:00,4.94,4.95,4.93,4.93,41087200.0,4.157,4.1655,4.1486,4.1486,41087200.0
2007-07-24 15:00:00,4.93,4.93,4.88,4.88,72480800.0,4.1486,4.1486,4.1066,4.1066,72480800.0
2007-07-24 15:10:00,4.88,4.91,4.88,4.9,53852400.0,4.1066,4.1318,4.1066,4.1234,53852400.0
2007-07-24 15:20:00,4.9,4.9,4.86,4.87,51111200.0,4.1234,4.1234,4.0897,4.0981,51111200.0
2007-07-24 15:30:00,4.87,4.88,4.85,4.85,44394000.0,4.0981,4.1066,4.0813,4.0813,44394000.0
2007-07-24 15:40:00,4.85,4.85,4.83,4.84,76423200.0,4.0813,4.0813,4.0645,4.0729,76423200.0
2007-07-24 15:50:00,4.84,4.84,4.79,4.82,110994800.0,4.0729,4.0729,4.0308,4.0561,110994800.0
2007-07-25 09:30:00,4.91,4.91,4.86,4.87,77282800.0,4.1318,4.1318,4.0897,4.0981,77282800.0
2007-07-25 09:40:00,4.87,4.89,4.82,4.89,69367200.0,4.0981,4.115,4.0561,4.115,69367200.0
2007-07-25 09:50:00,4.89,4.91,4.87,4.87,46387600.0,4.115,4.1318,4.0981,4.0981,46387600.0
2007-07-25 10:00:00,4.87,4.89,4.86,4.88,39446400.0,4.0981,4.115,4.0897,4.1066,39446400.0
2007-07-25 10:10:00,4.88,4.92,4.87,4.91,40577600.0,4.1066,4.1402,4.0981,4.1318,40577600.0
2007-07-25 10:20:00,4.92,4.92,4.88,4.89,32354000.0,4.1402,4.1402,4.1066,4.115,32354000.0
2007-07-25 10:30:00,4.89,4.9,4.87,4.88,29066800.0,4.115,4.1234,4.0981,4.1066,29066800.0
2007-07-25 10:40:00,4.88,4.89,4.86,4.86,28534800.0,4.1066,4.115,4.0897,4.0897,28534800.0
2007-07-25 10:50:00,4.87,4.89,4.86,4.87,24001600.0,4.0981,4.115,4.0897,4.0981,24001600.0
2007-07-25 11:00:00,4.87,4.88,4.86,4.86,21677600.0,4.0981,4.1066,4.0897,4.0897,21677600.0
2007-07-25 11:10:00,4.86,4.88,4.86,4.86,17942400.0,4.0897,4.1066,4.0897,4.0897,17942400.0
2007-07-25 11:20:00,4.86,4.88,4.86,4.87,18676000.0,4.0897,4.1066,4.0897,4.0981,18676000.0
2007-07-25 11:30:00,4.87,4.88,4.86,4.87,22884400.0,4.0981,4.1066,4.0897,4.0981,22884400.0
2007-07-25 11:40:00,4.87,4.88,4.86,4.87,16870000.0,4.0981,4.1066,4.0897,4.0981,16870000.0
2007-07-25 11:50:00,4.87,4.88,4.86,4.87,12017600.0,4.0981,4.1066,4.0897,4.0981,12017600.0
2007-07-25 12:00:00,4.87,4.88,4.87,4.88,10430000.0,4.0981,4.1066,4.0981,4.1066,10430000.0
2007-07-25 12:10:00,4.88,4.91,4.88,4.91,21840000.0,4.1066,4.1318,4.1066,4.1318,21840000.0
2007-07-25 12:20:00,4.91,4.92,4.88,4.91,19989200.0,4.1318,4.1402,4.1066,4.1318,19989200.0
2007-07-25 12:30:00,4.91,4.93,4.89,4.91,22531600.0,4.1318,4.1486,4.115,4.1318,22531600.0
2007-07-25 12:40:00,4.91,4.92,4.9,4.9,12079200.0,4.1318,4.1402,4.1234,4.1234,12079200.0
2007-07-25 12:50:00,4.9,4.91,4.89,4.9,15629600.0,4.1234,4.1318,4.115,4.1234,15629600.0
2007-07-25 13:00:00,4.9,4.91,4.89,4.89,11566800.0,4.1234,4.1318,4.115,4.115,11566800.0
2007-07-25 13:10:00,4.89,4.89,4.87,4.88,21056000.0,4.115,4.115,4.0981,4.1066,21056000.0
2007-07-25 13:20:00,4.88,4.89,4.88,4.88,13804000.0,4.1066,4.115,4.1066,4.1066,13804000.0
2007-07-25 13:30:00,4.88,4.89,4.87,4.88,16100000.0,4.1066,4.115,4.0981,4.1066,16100000.0
2007-07-25 13:40:00,4.88,4.89,4.87,4.89,12602800.0,4.1066,4.115,4.0981,4.115,12602800.0
2007-07-25 13:50:00,4.89,4.89,4.87,4.87,15422400.0,4.115,4.115,4.0981,4.0981,15422400.0
2007-07-25 14:00:00,4.87,4.88,4.86,4.87,25866400.0,4.0981,4.1066,4.0897,4.0981,25866400.0
2007-07-25 14:10:00,4.87,4.88,4.86,4.87,16172800.0,4.0981,4.1066,4.0897,4.0981,16172800.0
2007-07-25 14:20:00,4.87,4.88,4.87,4.88,15867600.0,4.0981,4.1066,4.0981,4.1066,15867600.0
2007-07-25 14:30:00,4.88,4.89,4.88,4.89,20515600.0,4.1066,4.115,4.1066,4.115,20515600.0
2007-07-25 14:40:00,4.89,4.92,4.88,4.92,23962400.0,4.115,4.1402,4.1066,4.1402,23962400.0
2007-07-25 14:50:00,4.92,4.92,4.9,4.9,20042400.0,4.1402,4.1402,4.1234,4.1234,20042400.0
2007-07-25 15:00:00,4.9,4.92,4.9,4.91,27686400.0,4.1234,4.1402,4.1234,4.1318,27686400.0
2007-07-25 15:10:00,4.91,4.93,4.91,4.92,32354000.0,4.1318,4.1486,4.1318,4.1402,32354000.0
2007-07-25 15:20:00,4.92,4.94,4.92,4.94,35974400.0,4.1402,4.157,4.1402,4.157,35974400.0
2007-07-25 15:30:00,4.94,4.94,4.9,4.9,36052800.0,4.157,4.157,4.1234,4.1234,36052800.0
2007-07-25 15:40:00,4.9,4.91,4.89,4.9,47210800.0,4.1234,4.1318,4.115,4.1234,47210800.0
2007-07-25 15:50:00,4.9,4.9,4.88,4.9,56604800.0,4.1234,4.1234,4.1066,4.1234,56604800.0
2007-07-26 09:30:00,5.21,5.27,5.07,5.15,149363200.0,4.3842,4.4347,4.2664,4.3338,149363200.0
2007-07-26 09:40:00,5.15,5.21,5.11,5.21,95863600.0,4.3338,4.3842,4.3001,4.3842,95863600.0
2007-07-26 09:50:00,5.21,5.24,5.17,5.22,103233200.0,4.3842,4.4095,4.3506,4.3927,103233200.0
2007-07-26 10:00:00,5.22,5.23,5.19,5.22,72842000.0,4.3927,4.4011,4.3674,4.3927,72842000.0
2007-07-26 10:10:00,5.22,5.25,5.2,5.23,81401600.0,4.3927,4.4179,4.3758,4.4011,81401600.0
2007-07-26 10:20:00,5.23,5.25,5.21,5.23,48342000.0,4.4011,4.4179,4.3842,4.4011,48342000.0
2007-07-26 10:30:00,5.23,5.28,5.22,5.24,58052400.0,4.4011,4.4432,4.3927,4.4095,58052400.0
2007-07-26 10:40:00,5.24,5.29,5.23,5.28,80189200.0,4.4095,4.4516,4.4011,4.4432,80189200.0
2007-07-26 10:50:00,5.28,5.3,5.25,5.29,62465200.0,4.4432,4.46,4.4179,4.4516,62465200.0
2007-07-26 11:00:00,5.29,5.3,5.23,5.26,63543200.0,4.4516,4.46,4.4011,4.4263,63543200.0
2007-07-26 11:10:00,5.26,5.28,5.23,5.25,56014000.0,4.4263,4.4432,4.4011,4.4179,56014000.0
2007-07-26 11:20:00,5.25,5.26,5.24,5.24,32463200.0,4.4179,4.4263,4.4095,4.4095,32463200.0
2007-07-26 11:30:00,5.24,5.26,5.22,5.26,53012400.0,4.4095,4.4263,4.3927,4.4263,53012400.0
2007-07-26 11:40:00,5.26,5.27,5.24,5.24,30643200.0,4.4263,4.4347,4.4095,4.4095,30643200.0
2007-07-26 11:50:00,5.24,5.27,5.24,5.27,31598000.0,4.4095,4.4347,4.4095,4.4347,31598000.0
2007-07-26 12:00:00,5.27,5.27,5.24,5.26,29069600.0,4.4347,4.4347,4.4095,4.4263,29069600.0
2007-07-26 12:10:00,5.26,5.26,5.24,5.25,24452400.0,4.4263,4.4263,4.4095,4.4179,24452400.0
2007-07-26 12:20:00,5.25,5.25,5.23,5.24,26594400.0,4.4179,4.4179,4.4011,4.4095,26594400.0
2007-07-26 12:30:00,5.24,5.25,5.2,5.21,46359600.0,4.4095,4.4179,4.3758,4.3842,46359600.0
2007-07-26 12:40:00,5.21,5.22,5.16,5.2,56151200.0,4.3842,4.3927,4.3422,4.3758,56151200.0
2007-07-26 12:50:00,5.2,5.23,5.2,5.22,31390800.0,4.3758,4.4011,4.3758,4.3927,31390800.0
2007-07-26 13:00:00,5.22,5.23,5.19,5.19,28772800.0,4.3927,4.4011,4.3674,4.3674,28772800.0
2007-07-26 13:10:00,5.19,5.21,5.18,5.2,21750400.0,4.3674,4.3842,4.359,4.3758,21750400.0
2007-07-26 13:20:00,5.2,5.21,5.18,5.19,27846000.0,4.3758,4.3842,4.359,4.3674,27846000.0
2007-07-26 13:30:00,5.19,5.2,5.17,5.18,26166000.0,4.3674,4.3758,4.3506,4.359,26166000.0
2007-07-26 13:40:00,5.18,5.2,5.16,5.17,34011600.0,4.359,4.3758,4.3422,4.3506,34011600.0
2007-07-26 13:50:00,5.17,5.19,5.14,5.14,41921600.0,4.3506,4.3674,4.3253,4.3253,41921600.0
2007-07-26 14:00:00,5.14,5.15,5.11,5.11,55577200.0,4.3253,4.3338,4.3001,4.3001,55577200.0
2007-07-26 14:10:00,5.11,5.13,5.08,5.1,59477600.0,4.3001,4.3169,4.2749,4.2917,59477600.0
2007-07-26 14:20:00,5.1,5.12,5.07,5.11,41745200.0,4.2917,4.3085,4.2664,4.3001,41745200.0
2007-07-26 14:30:00,5.11,5.16,5.1,5.14,49162400.0,4.3001,4.3422,4.2917,4.3253,49162400.0
2007-07-26 14:40:00,5.14,5.15,5.1,5.1,28943600.0,4.3253,4.3338,4.2917,4.2917,28943600.0
2007-07-26 14:50:00,5.1,5.17,5.1,5.16,41683600.0,4.2917,4.3506,4.2917,4.3422,41683600.0
2007-07-26 15:00:00,5.16,5.18,5.15,5.16,41683600.0,4.3422,4.359,4.3338,4.3422,41683600.0
2007-07-26 15:10:00,5.16,5.2,5.16,5.19,41574400.0,4.3422,4.3758,4.3422,4.3674,41574400.0
2007-07-26 15:20:00,5.19,5.21,5.17,5.18,45477600.0,4.3674,4.3842,4.3506,4.359,45477600.0
2007-07-26 15:30:00,5.18,5.18,5.14,5.17,42364000.0,4.359,4.359,4.3253,4.3506,42364000.0
2007-07-26 15:40:00,5.17,5.21,5.15,5.21,45169600.0,4.3506,4.3842,4.3338,4.3842,45169600.0
2007-07-26 15:50:00,5.21,5.24,5.2,5.24,73012800.0,4.3842,4.4095,4.3758,4.4095,73012800.0
2007-07-27 09:30:00,5.22,5.28,5.21,5.25,74090800.0,4.3927,4.4432,4.3842,4.4179,74090800.0
2007-07-27 09:40:00,5.24,5.27,5.21,5.27,58265200.0,4.4095,4.4347,4.3842,4.4347,58265200.0
2007-07-27 09:50:00,5.27,5.29,5.26,5.28,53762800.0,4.4347,4.4516,4.4263,4.4432,53762800.0
2007-07-27 10:00:00,5.28,5.32,5.26,5.3,76812400.0,4.4432,4.4768,4.4263,4.46,76812400.0
2007-07-27 10:10:00,5.3,5.31,5.28,5.3,39844000.0,4.46,4.4684,4.4432,4.46,39844000.0
2007-07-27 10:20:00,5.3,5.3,5.27,5.27,32121600.0,4.46,4.46,4.4347,4.4347,32121600.0
2007-07-27 10:30:00,5.27,5.29,5.27,5.27,26311600.0,4.4347,4.4516,4.4347,4.4347,26311600.0
2007-07-27 10:40:00,5.27,5.27,5.25,5.26,35288400.0,4.4347,4.4347,4.4179,4.4263,35288400.0
2007-07-27 10:50:00,5.26,5.27,5.24,5.26,35540400.0,4.4263,4.4347,4.4095,4.4263,35540400.0
2007-07-27 11:00:00,5.26,5.29,5.25,5.28,28935200.0,4.4263,4.4516,4.4179,4.4432,28935200.0
2007-07-27 11:10:00,5.28,5.28,5.26,5.27,16046800.0,4.4432,4.4432,4.4263,4.4347,16046800.0
2007-07-27 11:20:00,5.27,5.27,5.25,5.25,16016000.0,4.4347,4.4347,4.4179,4.4179,16016000.0
2007-07-27 11:30:00,5.25,5.26,5.22,5.23,29128400.0,4.4179,4.4263,4.3927,4.4011,29128400.0
2007-07-27 11:40:00,5.23,5.25,5.23,5.23,16352000.0,4.4011,4.4179,4.4011,4.4011,16352000.0
2007-07-27 11:50:00,5.23,5.24,5.21,5.24,23318400.0,4.4011,4.4095,4.3842,4.4095,23318400.0
2007-07-27 12:00:00,5.23,5.25,5.22,5.24,15313200.0,4.4011,4.4179,4.3927,4.4095,15313200.0
2007-07-27 12:10:00,5.24,5.24,5.22,5.22,19328400.0,4.4095,4.4095,4.3927,4.3927,19328400.0
2007-07-27 12:20:00,5.22,5.23,5.2,5.2,32636800.0,4.3927,4.4011,4.3758,4.3758,32636800.0
2007-07-27 12:30:00,5.2,5.2,5.14,5.15,54462800.0,4.3758,4.3758,4.3253,4.3338,54462800.0
2007-07-27 12:40:00,5.15,5.2,5.15,5.18,34815200.0,4.3338,4.3758,4.3338,4.359,34815200.0
2007-07-27 12:50:00,5.18,5.19,5.17,5.18,13829200.0,4.359,4.3674,4.3506,4.359,13829200.0
2007-07-27 13:00:00,5.18,5.19,5.17,5.19,11342800.0,4.359,4.3674,4.3506,4.3674,11342800.0
2007-07-27 13:10:00,5.19,5.21,5.18,5.21,15912400.0,4.3674,4.3842,4.359,4.3842,15912400.0
2007-07-27 13:20:00,5.2,5.21,5.19,5.19,14758800.0,4.3758,4.3842,4.3674,4.3674,14758800.0
2007-07-27 13:30:00,5.19,5.19,5.17,5.19,12754000.0,4.3674,4.3674,4.3506,4.3674,12754000.0
2007-07-27 13:40:00,5.19,5.2,5.18,5.2,13294400.0,4.3674,4.3758,4.359,4.3758,13294400.0
2007-07-27 13:50:00,5.2,5.21,5.19,5.19,17186400.0,4.3758,4.3842,4.3674,4.3674,17186400.0
2007-07-27 14:00:00,5.19,5.2,5.18,5.2,12986400.0,4.3674,4.3758,4.359,4.3758,12986400.0
2007-07-27 14:10:00,5.2,5.21,5.19,5.21,15962800.0,4.3758,4.3842,4.3674,4.3842,15962800.0
2007-07-27 14:20:00,5.21,5.21,5.18,5.19,13132000.0,4.3842,4.3842,4.359,4.3674,13132000.0
2007-07-27 14:30:00,5.19,5.19,5.18,5.18,12807200.0,4.3674,4.3674,4.359,4.359,12807200.0
2007-07-27 14:40:00,5.18,5.21,5.18,5.2,18650800.0,4.359,4.3842,4.359,4.3758,18650800.0
2007-07-27 14:50:00,5.2,5.23,5.19,5.22,30044000.0,4.3758,4.4011,4.3674,4.3927,30044000.0
2007-07-27 15:00:00,5.22,5.23,5.19,5.23,28232400.0,4.3927,4.4011,4.3674,4.4011,28232400.0
2007-07-27 15:10:00,5.23,5.23,5.21,5.22,26630800.0,4.4011,4.4011,4.3842,4.3927,26630800.0
2007-07-27 15:20:00,5.22,5.23,5.21,5.22,19574800.0,4.3927,4.4011,4.3842,4.3927,19574800.0
2007-07-27 15:30:00,5.22,5.23,5.21,5.21,19440400.0,4.3927,4.4011,4.3842,4.3842,19440400.0
2007-07-27 15:40:00,5.21,5.21,5.18,5.18,27952400.0,4.3842,4.3842,4.359,4.359,27952400.0
2007-07-27 15:50:00,5.18,5.2,5.14,5.14,50332800.0,4.359,4.3758,4.3253,4.3253,50332800.0
2007-07-30 09:30:00,5.15,5.19,5.15,5.16,60340000.0,4.3338,4.3674,4.3338,4.3422,60340000.0
2007-07-30 09:40:00,5.16,5.19,5.13,5.19,46673200.0,4.3422,4.3674,4.3169,4.3674,46673200.0
2007-07-30 09:50:00,5.18,5.19,5.16,5.17,28103600.0,4.359,4.3674,4.3422,4.3506,28103600.0
2007-07-30 10:00:00,5.17,5.17,5.13,5.14,38967600.0,4.3506,4.3506,4.3169,4.3253,38967600.0
2007-07-30 10:10:00,5.14,5.15,5.11,5.15,42406000.0,4.3253,4.3338,4.3001,4.3338,42406000.0
2007-07-30 10:20:00,5.15,5.16,5.1,5.1,41949600.0,4.3338,4.3422,4.2917,4.2917,41949600.0
2007-07-30 10:30:00,5.1,5.1,5.01,5.03,76694800.0,4.2917,4.2917,4.2159,4.2328,76694800.0
2007-07-30 10:40:00,5.04,5.05,4.98,5.05,80362800.0,4.2412,4.2496,4.1907,4.2496,80362800.0
2007-07-30 10:50:00,5.05,5.06,5.04,5.04,33835200.0,4.2496,4.258,4.2412,4.2412,33835200.0
2007-07-30 11:00:00,5.04,5.06,5.01,5.03,30769200.0,4.2412,4.258,4.2159,4.2328,30769200.0
2007-07-30 11:10:00,5.03,5.07,5.01,5.01,25410000.0,4.2328,4.2664,4.2159,4.2159,25410000.0
2007-07-30 11:20:00,5.01,5.03,5.0,5.02,31973200.0,4.2159,4.2328,4.2075,4.2244,31973200.0
2007-07-30 11:30:00,5.02,5.02,5.01,5.01,18264400.0,4.2244,4.2244,4.2159,4.2159,18264400.0
2007-07-30 11:40:00,5.01,5.02,4.99,5.02,28109200.0,4.2159,4.2244,4.1991,4.2244,28109200.0
2007-07-30 11:50:00,5.02,5.04,5.01,5.03,21537600.0,4.2244,4.2412,4.2159,4.2328,21537600.0
2007-07-30 12:00:00,5.03,5.03,5.0,5.03,13412000.0,4.2328,4.2328,4.2075,4.2328,13412000.0
2007-07-30 12:10:00,5.03,5.04,5.03,5.03,19910800.0,4.2328,4.2412,4.2328,4.2328,19910800.0
2007-07-30 12:20:00,5.03,5.04,5.02,5.04,12143600.0,4.2328,4.2412,4.2244,4.2412,12143600.0
2007-07-30 12:30:00,5.04,5.06,5.04,5.06,19798800.0,4.2412,4.258,4.2412,4.258,19798800.0
2007-07-30 12:40:00,5.06,5.07,5.05,5.06,18888800.0,4.258,4.2664,4.2496,4.258,18888800.0
2007-07-30 12:50:00,5.06,5.09,5.06,5.09,30973600.0,4.258,4.2833,4.258,4.2833,30973600.0
2007-07-30 13:00:00,5.09,5.1,5.08,5.1,20370000.0,4.2833,4.2917,4.2749,4.2917,20370000.0
2007-07-30 13:10:00,5.1,5.1,5.06,5.07,19566400.0,4.2917,4.2917,4.258,4.2664,19566400.0
2007-07-30 13:20:00,5.07,5.08,5.06,5.06,13974800.0,4.2664,4.2749,4.258,4.258,13974800.0
2007-07-30 13:30:00,5.06,5.06,5.04,5.05,18225200.0,4.258,4.258,4.2412,4.2496,18225200.0
2007-07-30 13:40:00,5.05,5.08,5.0,5.08,24057600.0,4.2496,4.2749,4.2075,4.2749,24057600.0
2007-07-30 13:50:00,5.08,5.08,5.07,5.07,16766400.0,4.2749,4.2749,4.2664,4.2664,16766400.0
2007-07-30 14:00:00,5.07,5.08,5.05,5.05,19241600.0,4.2664,4.2749,4.2496,4.2496,19241600.0
2007-07-30 14:10:00,5.05,5.08,5.05,5.06,16248400.0,4.2496,4.2749,4.2496,4.258,16248400.0
2007-07-30 14:20:00,5.06,5.06,5.05,5.05,13297200.0,4.258,4.258,4.2496,4.2496,13297200.0
2007-07-30 14:30:00,5.05,5.06,5.04,5.05,14420000.0,4.2496,4.258,4.2412,4.2496,14420000.0
2007-07-30 14:40:00,5.05,5.07,5.05,5.05,12093200.0,4.2496,4.2664,4.2496,4.2496,12093200.0
2007-07-30 14:50:00,5.05,5.06,5.05,5.06,9192400.0,4.2496,4.258,4.2496,4.258,9192400.0
2007-07-30 15:00:00,5.06,5.09,5.05,5.08,20893600.0,4.258,4.2833,4.2496,4.2749,20893600.0
2007-07-30 15:10:00,5.08,5.08,5.06,5.07,15576400.0,4.2749,4.2749,4.258,4.2664,15576400.0
2007-07-30 15:20:00,5.07,5.09,5.07,5.08,15352400.0,4.2664,4.2833,4.2664,4.2749,15352400.0
2007-07-30 15:30:00,5.08,5.08,5.05,5.05,19630800.0,4.2749,4.2749,4.2496,4.2496,19630800.0
2007-07-30 15:40:00,5.05,5.06,5.05,5.05,20165600.0,4.2496,4.258,4.2496,4.2496,20165600.0
2007-07-30 15:50:00,5.05,5.06,5.04,5.06,34409200.0,4.2496,4.258,4.2412,4.258,34409200.0
2007-07-31 09:30:00,5.11,5.12,5.09,5.11,55283200.0,4.3001,4.3085,4.2833,4.3001,55283200.0
2007-07-31 09:40:00,5.11,5.11,5.07,5.08,45696000.0,4.3001,4.3001,4.2664,4.2749,45696000.0
2007-07-31 09:50:00,5.08,5.11,5.08,5.1,36366400.0,4.2749,4.3001,4.2749,4.2917,36366400.0
2007-07-31 10:00:00,5.1,5.12,5.09,5.09,32494000.0,4.2917,4.3085,4.2833,4.2833,32494000.0
2007-07-31 10:10:00,5.09,5.1,5.06,5.06,52477600.0,4.2833,4.2917,4.258,4.258,52477600.0
2007-07-31 10:20:00,5.06,5.06,4.98,4.99,102757200.0,4.258,4.258,4.1907,4.1991,102757200.0
2007-07-31 10:30:00,4.99,5.09,4.89,4.92,138681200.0,4.1991,4.2833,4.115,4.1402,138681200.0
2007-07-31 10:40:00,4.92,4.94,4.86,4.89,96518800.0,4.1402,4.157,4.0897,4.115,96518800.0
2007-07-31 10:50:00,4.89,4.93,4.85,4.91,98005600.0,4.115,4.1486,4.0813,4.1318,98005600.0
2007-07-31 11:00:00,4.91,4.94,4.9,4.93,47250000.0,4.1318,4.157,4.1234,4.1486,47250000.0
2007-07-31 11:10:00,4.93,4.95,4.9,4.91,43022000.0,4.1486,4.1655,4.1234,4.1318,43022000.0
2007-07-31 11:20:00,4.91,4.91,4.86,4.89,46622800.0,4.1318,4.1318,4.0897,4.115,46622800.0
2007-07-31 11:30:00,4.89,4.9,4.88,4.89,27955200.0,4.115,4.1234,4.1066,4.115,27955200.0
2007-07-31 11:40:00,4.89,4.91,4.88,4.91,20580000.0,4.115,4.1318,4.1066,4.1318,20580000.0
2007-07-31 11:50:00,4.91,4.91,4.9,4.91,16209200.0,4.1318,4.1318,4.1234,4.1318,16209200.0
2007-07-31 12:00:00,4.9,4.9,4.87,4.88,34255200.0,4.1234,4.1234,4.0981,4.1066,34255200.0
2007-07-31 12:10:00,4.88,4.89,4.87,4.89,31729600.0,4.1066,4.115,4.0981,4.115,31729600.0
2007-07-31 12:20:00,4.89,4.92,4.89,4.9,38922800.0,4.115,4.1402,4.115,4.1234,38922800.0
2007-07-31 12:30:00,4.9,4.91,4.88,4.89,20778800.0,4.1234,4.1318,4.1066,4.115,20778800.0
2007-07-31 12:40:00,4.89,4.9,4.89,4.9,14162400.0,4.115,4.1234,4.115,4.1234,14162400.0
2007-07-31 12:50:00,4.9,4.9,4.88,4.89,15643600.0,4.1234,4.1234,4.1066,4.115,15643600.0
2007-07-31 13:00:00,4.89,4.91,4.89,4.9,17141600.0,4.115,4.1318,4.115,4.1234,17141600.0
2007-07-31 13:10:00,4.9,4.92,4.89,4.9,16262400.0,4.1234,4.1402,4.115,4.1234,16262400.0
2007-07-31 13:20:00,4.9,4.91,4.89,4.89,15876000.0,4.1234,4.1318,4.115,4.115,15876000.0
2007-07-31 13:30:00,4.89,4.9,4.88,4.89,14579600.0,4.115,4.1234,4.1066,4.115,14579600.0
2007-07-31 13:40:00,4.89,4.89,4.87,4.87,22100400.0,4.115,4.115,4.0981,4.0981,22100400.0
2007-07-31 13:50:00,4.87,4.87,4.85,4.87,38623200.0,4.0981,4.0981,4.0813,4.0981,38623200.0
2007-07-31 14:00:00,4.87,4.89,4.87,4.87,18970000.0,4.0981,4.115,4.0981,4.0981,18970000.0
2007-07-31 14:10:00,4.87,4.9,4.87,4.89,23987600.0,4.0981,4.1234,4.0981,4.115,23987600.0
2007-07-31 14:20:00,4.89,4.89,4.85,4.86,33476800.0,4.115,4.115,4.0813,4.0897,33476800.0
2007-07-31 14:30:00,4.86,4.88,4.82,4.83,53345600.0,4.0897,4.1066,4.0561,4.0645,53345600.0
2007-07-31 14:40:00,4.83,4.84,4.79,4.83,51542400.0,4.0645,4.0729,4.0308,4.0645,51542400.0
2007-07-31 14:50:00,4.83,4.84,4.8,4.84,30469600.0,4.0645,4.0729,4.0392,4.0729,30469600.0
2007-07-31 15:00:00,4.83,4.85,4.83,4.84,29792000.0,4.0645,4.0813,4.0645,4.0729,29792000.0
2007-07-31 15:10:00,4.84,4.87,4.84,4.87,28952000.0,4.0729,4.0981,4.0729,4.0981,28952000.0
2007-07-31 15:20:00,4.87,4.88,4.85,4.85,37755200.0,4.0981,4.1066,4.0813,4.0813,37755200.0
2007-07-31 15:30:00,4.85,4.86,4.82,4.82,33992000.0,4.0813,4.0897,4.0561,4.0561,33992000.0
2007-07-31 15:40:00,4.82,4.83,4.74,4.76,75507600.0,4.0561,4.0645,3.9887,4.0056,75507600.0
2007-07-31 15:50:00,4.76,4.78,4.7,4.7,93886800.0,4.0056,4.0224,3.9551,3.9551,93886800.0
2007-08-01 09:30:00,4.77,4.77,4.7,4.71,118697600.0,4.014,4.014,3.9551,3.9635,118697600.0
2007-08-01 09:40:00,4.71,4.71,4.56,4.59,141556800.0,3.9635,3.9635,3.8373,3.8625,141556800.0
2007-08-01 09:50:00,4.59,4.65,4.58,4.62,72052400.0,3.8625,3.913,3.8541,3.8878,72052400.0
2007-08-01 10:00:00,4.62,4.66,4.6,4.63,69143200.0,3.8878,3.9214,3.8709,3.8962,69143200.0
2007-08-01 10:10:00,4.63,4.71,4.61,4.7,70873600.0,3.8962,3.9635,3.8793,3.9551,70873600.0
2007-08-01 10:20:00,4.7,4.72,4.64,4.65,51466800.0,3.9551,3.9719,3.9046,3.913,51466800.0
2007-08-01 10:30:00,4.65,4.66,4.62,4.63,40692400.0,3.913,3.9214,3.8878,3.8962,40692400.0
2007-08-01 10:40:00,4.63,4.67,4.63,4.67,36178800.0,3.8962,3.9298,3.8962,3.9298,36178800.0
2007-08-01 10:50:00,4.67,4.68,4.64,4.64,33866000.0,3.9298,3.9383,3.9046,3.9046,33866000.0
2007-08-01 11:00:00,4.64,4.64,4.62,4.64,34104000.0,3.9046,3.9046,3.8878,3.9046,34104000.0
2007-08-01 11:10:00,4.64,4.71,4.63,4.7,41104000.0,3.9046,3.9635,3.8962,3.9551,41104000.0
2007-08-01 11:20:00,4.7,4.7,4.67,4.67,28834400.0,3.9551,3.9551,3.9298,3.9298,28834400.0
2007-08-01 11:30:00,4.67,4.73,4.67,4.73,35173600.0,3.9298,3.9803,3.9298,3.9803,35173600.0
2007-08-01 11:40:00,4.73,4.77,4.72,4.75,57248800.0,3.9803,4.014,3.9719,3.9972,57248800.0
2007-08-01 11:50:00,4.75,4.79,4.74,4.78,43341200.0,3.9972,4.0308,3.9887,4.0224,43341200.0
2007-08-01 12:00:00,4.78,4.8,4.76,4.8,44867200.0,4.0224,4.0392,4.0056,4.0392,44867200.0
2007-08-01 12:10:00,4.8,4.84,4.8,4.83,53096400.0,4.0392,4.0729,4.0392,4.0645,53096400.0
2007-08-01 12:20:00,4.83,4.83,4.8,4.82,40194000.0,4.0645,4.0645,4.0392,4.0561,40194000.0
2007-08-01 12:30:00,4.82,4.83,4.79,4.8,32858000.0,4.0561,4.0645,4.0308,4.0392,32858000.0
2007-08-01 12:40:00,4.8,4.8,4.78,4.79,23399600.0,4.0392,4.0392,4.0224,4.0308,23399600.0
2007-08-01 12:50:00,4.79,4.79,4.76,4.76,24766000.0,4.0308,4.0308,4.0056,4.0056,24766000.0
2007-08-01 13:00:00,4.76,4.76,4.72,4.74,35075600.0,4.0056,4.0056,3.9719,3.9887,35075600.0
2007-08-01 13:10:00,4.73,4.76,4.72,4.74,27703200.0,3.9803,4.0056,3.9719,3.9887,27703200.0
2007-08-01 13:20:00,4.74,4.75,4.71,4.74,26854800.0,3.9887,3.9972,3.9635,3.9887,26854800.0
2007-08-01 13:30:00,4.74,4.76,4.74,4.75,23800000.0,3.9887,4.0056,3.9887,3.9972,23800000.0
2007-08-01 13:40:00,4.75,4.76,4.73,4.75,24824800.0,3.9972,4.0056,3.9803,3.9972,24824800.0
2007-08-01 13:50:00,4.74,4.76,4.73,4.75,20952400.0,3.9887,4.0056,3.9803,3.9972,20952400.0
2007-08-01 14:00:00,4.75,4.77,4.75,4.76,22666000.0,3.9972,4.014,3.9972,4.0056,22666000.0
2007-08-01 14:10:00,4.76,4.76,4.75,4.75,26770800.0,4.0056,4.0056,3.9972,3.9972,26770800.0
2007-08-01 14:20:00,4.75,4.79,4.75,4.78,35288400.0,3.9972,4.0308,3.9972,4.0224,35288400.0
2007-08-01 14:30:00,4.78,4.82,4.77,4.77,38130400.0,4.0224,4.0561,4.014,4.014,38130400.0
2007-08-01 14:40:00,4.77,4.78,4.76,4.77,27409200.0,4.014,4.0224,4.0056,4.014,27409200.0
2007-08-01 14:50:00,4.77,4.78,4.74,4.77,26787600.0,4.014,4.0224,3.9887,4.014,26787600.0
2007-08-01 15:00:00,4.77,4.77,4.74,4.75,27792800.0,4.014,4.014,3.9887,3.9972,27792800.0
2007-08-01 15:10:00,4.75,4.78,4.74,4.76,26840800.0,3.9972,4.0224,3.9887,4.0056,26840800.0
2007-08-01 15:20:00,4.76,4.77,4.72,4.76,33471200.0,4.0056,4.014,3.9719,4.0056,33471200.0
2007-08-01 15:30:00,4.76,4.78,4.75,4.78,33303200.0,4.0056,4.0224,3.9972,4.0224,33303200.0
2007-08-01 15:40:00,4.78,4.78,4.76,4.78,30903600.0,4.0224,4.0224,4.0056,4.0224,30903600.0
2007-08-01 15:50:00,4.78,4.83,4.77,4.82,60152400.0,4.0224,4.0645,4.014,4.0561,60152400.0
2007-08-02 09:30:00,4.88,4.89,4.84,4.86,68196800.0,4.1066,4.115,4.0729,4.0897,68196800.0
2007-08-02 09:40:00,4.86,4.87,4.82,4.85,51556400.0,4.0897,4.0981,4.0561,4.0813,51556400.0
2007-08-02 09:50:00,4.85,4.87,4.84,4.86,40003600.0,4.0813,4.0981,4.0729,4.0897,40003600.0
2007-08-02 10:00:00,4.86,4.86,4.83,4.84,34697600.0,4.0897,4.0897,4.0645,4.0729,34697600.0
2007-08-02 10:10:00,4.84,4.84,4.8,4.81,42218400.0,4.0729,4.0729,4.0392,4.0476,42218400.0
2007-08-02 10:20:00,4.81,4.82,4.79,4.8,37167200.0,4.0476,4.0561,4.0308,4.0392,37167200.0
2007-08-02 10:30:00,4.8,4.84,4.79,4.84,30682400.0,4.0392,4.0729,4.0308,4.0729,30682400.0
2007-08-02 10:40:00,4.83,4.84,4.81,4.82,21266000.0,4.0645,4.0729,4.0476,4.0561,21266000.0
2007-08-02 10:50:00,4.82,4.84,4.8,4.82,22878800.0,4.0561,4.0729,4.0392,4.0561,22878800.0
2007-08-02 11:00:00,4.82,4.82,4.8,4.8,18953200.0,4.0561,4.0561,4.0392,4.0392,18953200.0
2007-08-02 11:10:00,4.8,4.82,4.8,4.81,13616400.0,4.0392,4.0561,4.0392,4.0476,13616400.0
2007-08-02 11:20:00,4.81,4.83,4.8,4.83,15800400.0,4.0476,4.0645,4.0392,4.0645,15800400.0
2007-08-02 11:30:00,4.83,4.84,4.82,4.82,11919600.0,4.0645,4.0729,4.0561,4.0561,11919600.0
2007-08-02 11:40:00,4.82,4.83,4.81,4.82,8607200.0,4.0561,4.0645,4.0476,4.0561,8607200.0
2007-08-02 11:50:00,4.82,4.86,4.82,4.86,24844400.0,4.0561,4.0897,4.0561,4.0897,24844400.0
2007-08-02 12:00:00,4.86,4.86,4.84,4.85,14400400.0,4.0897,4.0897,4.0729,4.0813,14400400.0
2007-08-02 12:10:00,4.86,4.86,4.84,4.84,14282800.0,4.0897,4.0897,4.0729,4.0729,14282800.0
2007-08-02 12:20:00,4.84,4.85,4.84,4.84,8302000.0,4.0729,4.0813,4.0729,4.0729,8302000.0
2007-08-02 12:30:00,4.84,4.85,4.83,4.84,14100800.0,4.0729,4.0813,4.0645,4.0729,14100800.0
2007-08-02 12:40:00,4.84,4.85,4.84,4.85,6860000.0,4.0729,4.0813,4.0729,4.0813,6860000.0
2007-08-02 12:50:00,4.85,4.85,4.83,4.83,7005600.0,4.0813,4.0813,4.0645,4.0645,7005600.0
2007-08-02 13:00:00,4.83,4.84,4.81,4.83,16340800.0,4.0645,4.0729,4.0476,4.0645,16340800.0
2007-08-02 13:10:00,4.83,4.84,4.82,4.84,14425600.0,4.0645,4.0729,4.0561,4.0729,14425600.0
2007-08-02 13:20:00,4.84,4.84,4.81,4.83,12448800.0,4.0729,4.0729,4.0476,4.0645,12448800.0
2007-08-02 13:30:00,4.83,4.85,4.83,4.84,13563200.0,4.0645,4.0813,4.0645,4.0729,13563200.0
2007-08-02 13:40:00,4.84,4.84,4.82,4.83,7512400.0,4.0729,4.0729,4.0561,4.0645,7512400.0
2007-08-02 13:50:00,4.83,4.84,4.83,4.83,7462000.0,4.0645,4.0729,4.0645,4.0645,7462000.0
2007-08-02 14:00:00,4.83,4.85,4.83,4.85,13188000.0,4.0645,4.0813,4.0645,4.0813,13188000.0
2007-08-02 14:10:00,4.85,4.85,4.83,4.83,8741600.0,4.0813,4.0813,4.0645,4.0645,8741600.0
2007-08-02 14:20:00,4.83,4.84,4.83,4.84,7036400.0,4.0645,4.0729,4.0645,4.0729,7036400.0
2007-08-02 14:30:00,4.84,4.85,4.82,4.83,13286000.0,4.0729,4.0813,4.0561,4.0645,13286000.0
2007-08-02 14:40:00,4.83,4.85,4.82,4.85,11824400.0,4.0645,4.0813,4.0561,4.0813,11824400.0
2007-08-02 14:50:00,4.84,4.86,4.84,4.85,18564000.0,4.0729,4.0897,4.0729,4.0813,18564000.0
2007-08-02 15:00:00,4.85,4.88,4.85,4.86,31091200.0,4.0813,4.1066,4.0813,4.0897,31091200.0
2007-08-02 15:10:00,4.86,4.87,4.85,4.86,18214000.0,4.0897,4.0981,4.0813,4.0897,18214000.0
2007-08-02 15:20:00,4.86,4.87,4.86,4.87,20582800.0,4.0897,4.0981,4.0897,4.0981,20582800.0
2007-08-02 15:30:00,4.87,4.87,4.86,4.87,19885600.0,4.0981,4.0981,4.0897,4.0981,19885600.0
2007-08-02 15:40:00,4.87,4.87,4.85,4.87,20207600.0,4.0981,4.0981,4.0813,4.0981,20207600.0
2007-08-02 15:50:00,4.87,4.87,4.86,4.87,31396400.0,4.0981,4.0981,4.0897,4.0981,31396400.0
2007-08-03 09:30:00,4.83,4.86,4.81,4.84,38488800.0,4.0645,4.0897,4.0476,4.0729,38488800.0
2007-08-03 09:40:00,4.84,4.85,4.83,4.84,23486400.0,4.0729,4.0813,4.0645,4.0729,23486400.0
2007-08-03 09:50:00,4.84,4.84,4.81,4.81,23144800.0,4.0729,4.0729,4.0476,4.0476,23144800.0
2007-08-03 10:00:00,4.81,4.82,4.8,4.81,27669600.0,4.0476,4.0561,4.0392,4.0476,27669600.0
2007-08-03 10:10:00,4.81,4.83,4.81,4.82,13902000.0,4.0476,4.0645,4.0476,4.0561,13902000.0
2007-08-03 10:20:00,4.82,4.83,4.8,4.83,15596000.0,4.0561,4.0645,4.0392,4.0645,15596000.0
2007-08-03 10:30:00,4.83,4.83,4.81,4.81,16786000.0,4.0645,4.0645,4.0476,4.0476,16786000.0
2007-08-03 10:40:00,4.81,4.82,4.8,4.81,13904800.0,4.0476,4.0561,4.0392,4.0476,13904800.0
2007-08-03 10:50:00,4.81,4.82,4.81,4.81,9570400.0,4.0476,4.0561,4.0476,4.0476,9570400.0
2007-08-03 11:00:00,4.81,4.83,4.81,4.82,11326000.0,4.0476,4.0645,4.0476,4.0561,11326000.0
2007-08-03 11:10:00,4.82,4.82,4.81,4.81,11303600.0,4.0561,4.0561,4.0476,4.0476,11303600.0
2007-08-03 11:20:00,4.81,4.82,4.8,4.82,14154000.0,4.0476,4.0561,4.0392,4.0561,14154000.0
2007-08-03 11:30:00,4.82,4.82,4.81,4.82,9676800.0,4.0561,4.0561,4.0476,4.0561,9676800.0
2007-08-03 11:40:00,4.82,4.82,4.81,4.81,8640800.0,4.0561,4.0561,4.0476,4.0476,8640800.0
2007-08-03 11:50:00,4.81,4.82,4.8,4.81,17458000.0,4.0476,4.0561,4.0392,4.0476,17458000.0
2007-08-03 12:00:00,4.81,4.83,4.81,4.83,14442400.0,4.0476,4.0645,4.0476,4.0645,14442400.0
2007-08-03 12:10:00,4.83,4.84,4.83,4.83,19499200.0,4.0645,4.0729,4.0645,4.0645,19499200.0
2007-08-03 12:20:00,4.83,4.83,4.82,4.82,11838400.0,4.0645,4.0645,4.0561,4.0561,11838400.0
2007-08-03 12:30:00,4.82,4.83,4.82,4.82,7431200.0,4.0561,4.0645,4.0561,4.0561,7431200.0
2007-08-03 12:40:00,4.82,4.83,4.81,4.82,6804000.0,4.0561,4.0645,4.0476,4.0561,6804000.0
2007-08-03 12:50:00,4.82,4.82,4.81,4.81,7744800.0,4.0561,4.0561,4.0476,4.0476,7744800.0
2007-08-03 13:00:00,4.81,4.82,4.81,4.82,6280400.0,4.0476,4.0561,4.0476,4.0561,6280400.0
2007-08-03 13:10:00,4.81,4.82,4.81,4.81,5574800.0,4.0476,4.0561,4.0476,4.0476,5574800.0
2007-08-03 13:20:00,4.82,4.82,4.81,4.82,5090400.0,4.0561,4.0561,4.0476,4.0561,5090400.0
2007-08-03 13:30:00,4.82,4.82,4.81,4.81,7414400.0,4.0561,4.0561,4.0476,4.0476,7414400.0
2007-08-03 13:40:00,4.81,4.82,4.81,4.81,5675600.0,4.0476,4.0561,4.0476,4.0476,5675600.0
2007-08-03 13:50:00,4.81,4.82,4.81,4.82,7820400.0,4.0476,4.0561,4.0476,4.0561,7820400.0
2007-08-03 14:00:00,4.82,4.83,4.82,4.82,11149600.0,4.0561,4.0645,4.0561,4.0561,11149600.0
2007-08-03 14:10:00,4.82,4.82,4.8,4.81,16690800.0,4.0561,4.0561,4.0392,4.0476,16690800.0
2007-08-03 14:20:00,4.81,4.81,4.77,4.77,27249600.0,4.0476,4.0476,4.014,4.014,27249600.0
2007-08-03 14:30:00,4.77,4.8,4.77,4.79,17337600.0,4.014,4.0392,4.014,4.0308,17337600.0
2007-08-03 14:40:00,4.79,4.8,4.78,4.78,15822800.0,4.0308,4.0392,4.0224,4.0224,15822800.0
2007-08-03 14:50:00,4.78,4.79,4.78,4.79,14778400.0,4.0224,4.0308,4.0224,4.0308,14778400.0
2007-08-03 15:00:00,4.79,4.79,4.76,4.77,22433600.0,4.0308,4.0308,4.0056,4.014,22433600.0
2007-08-03 15:10:00,4.77,4.79,4.77,4.78,14705600.0,4.014,4.0308,4.014,4.0224,14705600.0
2007-08-03 15:20:00,4.78,4.78,4.76,4.76,17500000.0,4.0224,4.0224,4.0056,4.0056,17500000.0
2007-08-03 15:30:00,4.76,4.78,4.75,4.77,21683200.0,4.0056,4.0224,3.9972,4.014,21683200.0
2007-08-03 15:40:00,4.77,4.78,4.76,4.78,21114800.0,4.014,4.0224,4.0056,4.0224,21114800.0
2007-08-03 15:50:00,4.78,4.78,4.7,4.7,52998400.0,4.0224,4.0224,3.9551,3.9551,52998400.0
2007-08-06 09:30:00,4.75,4.77,4.71,4.74,49960400.0,3.9972,4.014,3.9635,3.9887,49960400.0
2007-08-06 09:40:00,4.74,4.74,4.63,4.64,52124800.0,3.9887,3.9887,3.8962,3.9046,52124800.0
2007-08-06 09:50:00,4.64,4.67,4.58,4.66,68706400.0,3.9046,3.9298,3.8541,3.9214,68706400.0
2007-08-06 10:00:00,4.66,4.7,4.66,4.67,39846800.0,3.9214,3.9551,3.9214,3.9298,39846800.0
2007-08-06 10:10:00,4.67,4.67,4.62,4.64,34050800.0,3.9298,3.9298,3.8878,3.9046,34050800.0
2007-08-06 10:20:00,4.64,4.66,4.63,4.64,22537200.0,3.9046,3.9214,3.8962,3.9046,22537200.0
2007-08-06 10:30:00,4.64,4.67,4.63,4.65,27501600.0,3.9046,3.9298,3.8962,3.913,27501600.0
2007-08-06 10:40:00,4.65,4.67,4.64,4.67,22254400.0,3.913,3.9298,3.9046,3.9298,22254400.0
2007-08-06 10:50:00,4.67,4.74,4.65,4.67,25130000.0,3.9298,3.9887,3.913,3.9298,25130000.0
2007-08-06 11:00:00,4.67,4.69,4.66,4.67,17234000.0,3.9298,3.9467,3.9214,3.9298,17234000.0
2007-08-06 11:10:00,4.67,4.7,4.65,4.69,22251600.0,3.9298,3.9551,3.913,3.9467,22251600.0
2007-08-06 11:20:00,4.69,4.72,4.68,4.71,27053600.0,3.9467,3.9719,3.9383,3.9635,27053600.0
2007-08-06 11:30:00,4.71,4.71,4.64,4.68,20742400.0,3.9635,3.9635,3.9046,3.9383,20742400.0
2007-08-06 11:40:00,4.68,4.72,4.68,4.72,17494400.0,3.9383,3.9719,3.9383,3.9719,17494400.0
2007-08-06 11:50:00,4.72,4.74,4.71,4.71,19297600.0,3.9719,3.9887,3.9635,3.9635,19297600.0
2007-08-06 12:00:00,4.71,4.71,4.69,4.7,14621600.0,3.9635,3.9635,3.9467,3.9551,14621600.0
2007-08-06 12:10:00,4.7,4.71,4.68,4.69,8198400.0,3.9551,3.9635,3.9383,3.9467,8198400.0
2007-08-06 12:20:00,4.69,4.7,4.68,4.7,10514000.0,3.9467,3.9551,3.9383,3.9551,10514000.0
2007-08-06 12:30:00,4.7,4.75,4.7,4.74,20910400.0,3.9551,3.9972,3.9551,3.9887,20910400.0
2007-08-06 12:40:00,4.74,4.76,4.73,4.76,23816800.0,3.9887,4.0056,3.9803,4.0056,23816800.0
2007-08-06 12:50:00,4.76,4.77,4.75,4.76,18606000.0,4.0056,4.014,3.9972,4.0056,18606000.0
2007-08-06 13:00:00,4.75,4.76,4.74,4.74,17029600.0,3.9972,4.0056,3.9887,3.9887,17029600.0
2007-08-06 13:10:00,4.74,4.75,4.74,4.75,11029200.0,3.9887,3.9972,3.9887,3.9972,11029200.0
2007-08-06 13:20:00,4.75,4.76,4.74,4.75,7686000.0,3.9972,4.0056,3.9887,3.9972,7686000.0
2007-08-06 13:30:00,4.75,4.76,4.74,4.76,12000800.0,3.9972,4.0056,3.9887,4.0056,12000800.0
2007-08-06 13:40:00,4.76,4.76,4.73,4.73,15512000.0,4.0056,4.0056,3.9803,3.9803,15512000.0
2007-08-06 13:50:00,4.73,4.75,4.72,4.73,16055200.0,3.9803,3.9972,3.9719,3.9803,16055200.0
2007-08-06 14:00:00,4.73,4.75,4.72,4.74,12563600.0,3.9803,3.9972,3.9719,3.9887,12563600.0
2007-08-06 14:10:00,4.74,4.77,4.74,4.76,16220400.0,3.9887,4.014,3.9887,4.0056,16220400.0
2007-08-06 14:20:00,4.76,4.79,4.76,4.78,22615600.0,4.0056,4.0308,4.0056,4.0224,22615600.0
2007-08-06 14:30:00,4.78,4.8,4.78,4.8,22456000.0,4.0224,4.0392,4.0224,4.0392,22456000.0
2007-08-06 14:40:00,4.8,4.81,4.79,4.8,28641200.0,4.0392,4.0476,4.0308,4.0392,28641200.0
2007-08-06 14:50:00,4.8,4.81,4.79,4.8,14168000.0,4.0392,4.0476,4.0308,4.0392,14168000.0
2007-08-06 15:00:00,4.8,4.8,4.79,4.8,14672000.0,4.0392,4.0392,4.0308,4.0392,14672000.0
2007-08-06 15:10:00,4.8,4.8,4.79,4.79,13552000.0,4.0392,4.0392,4.0308,4.0308,13552000.0
2007-08-06 15:20:00,4.79,4.81,4.79,4.81,14148400.0,4.0308,4.0476,4.0308,4.0476,14148400.0
2007-08-06 15:30:00,4.81,4.81,4.79,4.8,14646800.0,4.0476,4.0476,4.0308,4.0392,14646800.0
2007-08-06 15:40:00,4.8,4.82,4.8,4.81,24558800.0,4.0392,4.0561,4.0392,4.0476,24558800.0
2007-08-06 15:50:00,4.81,4.83,4.81,4.83,33768000.0,4.0476,4.0645,4.0476,4.0645,33768000.0
2007-08-07 09:30:00,4.82,4.87,4.8,4.85,53606000.0,4.0561,4.0981,4.0392,4.0813,53606000.0
2007-08-07 09:40:00,4.85,4.86,4.85,4.86,27395200.0,4.0813,4.0897,4.0813,4.0897,27395200.0
2007-08-07 09:50:00,4.86,4.89,4.84,4.88,37867200.0,4.0897,4.115,4.0729,4.1066,37867200.0
2007-08-07 10:00:00,4.88,4.9,4.88,4.89,30651600.0,4.1066,4.1234,4.1066,4.115,30651600.0
2007-08-07 10:10:00,4.89,4.89,4.87,4.88,22503600.0,4.115,4.115,4.0981,4.1066,22503600.0
2007-08-07 10:20:00,4.88,4.88,4.85,4.87,21789600.0,4.1066,4.1066,4.0813,4.0981,21789600.0
2007-08-07 10:30:00,4.87,4.88,4.86,4.86,16951200.0,4.0981,4.1066,4.0897,4.0897,16951200.0
2007-08-07 10:40:00,4.86,4.88,4.85,4.88,15318800.0,4.0897,4.1066,4.0813,4.1066,15318800.0
2007-08-07 10:50:00,4.87,4.89,4.87,4.89,16391200.0,4.0981,4.115,4.0981,4.115,16391200.0
2007-08-07 11:00:00,4.89,4.89,4.87,4.87,18345600.0,4.115,4.115,4.0981,4.0981,18345600.0
2007-08-07 11:10:00,4.87,4.88,4.86,4.87,11821600.0,4.0981,4.1066,4.0897,4.0981,11821600.0
2007-08-07 11:20:00,4.87,4.88,4.87,4.88,9080400.0,4.0981,4.1066,4.0981,4.1066,9080400.0
2007-08-07 11:30:00,4.88,4.88,4.87,4.87,8134000.0,4.1066,4.1066,4.0981,4.0981,8134000.0
2007-08-07 11:40:00,4.87,4.89,4.87,4.88,14170800.0,4.0981,4.115,4.0981,4.1066,14170800.0
2007-08-07 11:50:00,4.88,4.89,4.88,4.89,9878400.0,4.1066,4.115,4.1066,4.115,9878400.0
2007-08-07 12:00:00,4.89,4.89,4.88,4.89,11586400.0,4.115,4.115,4.1066,4.115,11586400.0
2007-08-07 12:10:00,4.89,4.89,4.88,4.88,6272000.0,4.115,4.115,4.1066,4.1066,6272000.0
2007-08-07 12:20:00,4.88,4.88,4.88,4.88,5793200.0,4.1066,4.1066,4.1066,4.1066,5793200.0
2007-08-07 12:30:00,4.88,4.88,4.87,4.87,5829600.0,4.1066,4.1066,4.0981,4.0981,5829600.0
2007-08-07 12:40:00,4.88,4.88,4.87,4.88,6260800.0,4.1066,4.1066,4.0981,4.1066,6260800.0
2007-08-07 12:50:00,4.88,4.89,4.88,4.88,11065600.0,4.1066,4.115,4.1066,4.1066,11065600.0
2007-08-07 13:00:00,4.88,4.88,4.85,4.87,22904000.0,4.1066,4.1066,4.0813,4.0981,22904000.0
2007-08-07 13:10:00,4.87,4.87,4.85,4.86,16665600.0,4.0981,4.0981,4.0813,4.0897,16665600.0
2007-08-07 13:20:00,4.86,4.89,4.86,4.88,19594400.0,4.0897,4.115,4.0897,4.1066,19594400.0
2007-08-07 13:30:00,4.88,4.88,4.87,4.88,9340800.0,4.1066,4.1066,4.0981,4.1066,9340800.0
2007-08-07 13:40:00,4.88,4.88,4.87,4.88,7842800.0,4.1066,4.1066,4.0981,4.1066,7842800.0
2007-08-07 13:50:00,4.88,4.88,4.85,4.85,17852800.0,4.1066,4.1066,4.0813,4.0813,17852800.0
2007-08-07 14:00:00,4.85,4.86,4.85,4.85,13767600.0,4.0813,4.0897,4.0813,4.0813,13767600.0
2007-08-07 14:10:00,4.85,4.86,4.75,4.76,45897600.0,4.0813,4.0897,3.9972,4.0056,45897600.0
2007-08-07 14:20:00,4.76,4.8,4.75,4.78,47037200.0,4.0056,4.0392,3.9972,4.0224,47037200.0
2007-08-07 14:30:00,4.78,4.79,4.74,4.76,55535200.0,4.0224,4.0308,3.9887,4.0056,55535200.0
2007-08-07 14:40:00,4.76,4.8,4.75,4.8,42030800.0,4.0056,4.0392,3.9972,4.0392,42030800.0
2007-08-07 14:50:00,4.8,4.83,4.78,4.83,48039600.0,4.0392,4.0645,4.0224,4.0645,48039600.0
2007-08-07 15:00:00,4.84,4.86,4.83,4.85,38990000.0,4.0729,4.0897,4.0645,4.0813,38990000.0
2007-08-07 15:10:00,4.85,4.86,4.83,4.85,27314000.0,4.0813,4.0897,4.0645,4.0813,27314000.0
2007-08-07 15:20:00,4.85,4.85,4.84,4.85,19345200.0,4.0813,4.0813,4.0729,4.0813,19345200.0
2007-08-07 15:30:00,4.85,4.9,4.85,4.88,39863600.0,4.0813,4.1234,4.0813,4.1066,39863600.0
2007-08-07 15:40:00,4.88,4.88,4.85,4.85,25107600.0,4.1066,4.1066,4.0813,4.0813,25107600.0
2007-08-07 15:50:00,4.85,4.85,4.8,4.82,45704400.0,4.0813,4.0813,4.0392,4.0561,45704400.0
2007-08-08 09:30:00,4.88,4.89,4.83,4.84,41680800.0,4.1066,4.115,4.0645,4.0729,41680800.0
2007-08-08 09:40:00,4.84,4.85,4.81,4.83,29117200.0,4.0729,4.0813,4.0476,4.0645,29117200.0
2007-08-08 09:50:00,4.83,4.84,4.8,4.82,32804800.0,4.0645,4.0729,4.0392,4.0561,32804800.0
2007-08-08 10:00:00,4.82,4.83,4.81,4.81,25449200.0,4.0561,4.0645,4.0476,4.0476,25449200.0
2007-08-08 10:10:00,4.81,4.83,4.81,4.82,21635600.0,4.0476,4.0645,4.0476,4.0561,21635600.0
2007-08-08 10:20:00,4.82,4.82,4.79,4.8,28641200.0,4.0561,4.0561,4.0308,4.0392,28641200.0
2007-08-08 10:30:00,4.8,4.81,4.78,4.79,31234000.0,4.0392,4.0476,4.0224,4.0308,31234000.0
2007-08-08 10:40:00,4.79,4.83,4.79,4.81,31102400.0,4.0308,4.0645,4.0308,4.0476,31102400.0
2007-08-08 10:50:00,4.81,4.81,4.79,4.79,19910800.0,4.0476,4.0476,4.0308,4.0308,19910800.0
2007-08-08 11:00:00,4.79,4.79,4.78,4.79,28887600.0,4.0308,4.0308,4.0224,4.0308,28887600.0
2007-08-08 11:10:00,4.79,4.8,4.79,4.79,15296400.0,4.0308,4.0392,4.0308,4.0308,15296400.0
2007-08-08 11:20:00,4.79,4.81,4.79,4.8,15677200.0,4.0308,4.0476,4.0308,4.0392,15677200.0
2007-08-08 11:30:00,4.8,4.83,4.79,4.82,18634000.0,4.0392,4.0645,4.0308,4.0561,18634000.0
2007-08-08 11:40:00,4.82,4.82,4.8,4.81,12132400.0,4.0561,4.0561,4.0392,4.0476,12132400.0
2007-08-08 11:50:00,4.81,4.81,4.8,4.81,9794400.0,4.0476,4.0476,4.0392,4.0476,9794400.0
2007-08-08 12:00:00,4.81,4.81,4.79,4.8,7772800.0,4.0476,4.0476,4.0308,4.0392,7772800.0
2007-08-08 12:10:00,4.8,4.8,4.79,4.8,10875200.0,4.0392,4.0392,4.0308,4.0392,10875200.0
2007-08-08 12:20:00,4.8,4.8,4.79,4.8,11418400.0,4.0392,4.0392,4.0308,4.0392,11418400.0
2007-08-08 12:30:00,4.8,4.81,4.8,4.81,9318400.0,4.0392,4.0476,4.0392,4.0476,9318400.0
2007-08-08 12:40:00,4.81,4.81,4.79,4.8,8498000.0,4.0476,4.0476,4.0308,4.0392,8498000.0
2007-08-08 12:50:00,4.8,4.8,4.79,4.79,8150800.0,4.0392,4.0392,4.0308,4.0308,8150800.0
2007-08-08 13:00:00,4.79,4.8,4.79,4.8,6722800.0,4.0308,4.0392,4.0308,4.0392,6722800.0
2007-08-08 13:10:00,4.79,4.82,4.79,4.81,11051600.0,4.0308,4.0561,4.0308,4.0476,11051600.0
2007-08-08 13:20:00,4.81,4.81,4.8,4.81,8811600.0,4.0476,4.0476,4.0392,4.0476,8811600.0
2007-08-08 13:30:00,4.81,4.82,4.8,4.81,17752000.0,4.0476,4.0561,4.0392,4.0476,17752000.0
2007-08-08 13:40:00,4.81,4.81,4.8,4.8,10410400.0,4.0476,4.0476,4.0392,4.0392,10410400.0
2007-08-08 13:50:00,4.8,4.82,4.8,4.82,9741200.0,4.0392,4.0561,4.0392,4.0561,9741200.0
2007-08-08 14:00:00,4.82,4.84,4.81,4.84,20837600.0,4.0561,4.0729,4.0476,4.0729,20837600.0
2007-08-08 14:10:00,4.84,4.84,4.82,4.83,18894400.0,4.0729,4.0729,4.0561,4.0645,18894400.0
2007-08-08 14:20:00,4.83,4.84,4.83,4.83,15327200.0,4.0645,4.0729,4.0645,4.0645,15327200.0
2007-08-08 14:30:00,4.83,4.83,4.81,4.81,15181600.0,4.0645,4.0645,4.0476,4.0476,15181600.0
2007-08-08 14:40:00,4.81,4.82,4.79,4.8,17676400.0,4.0476,4.0561,4.0308,4.0392,17676400.0
2007-08-08 14:50:00,4.8,4.8,4.79,4.8,15954400.0,4.0392,4.0392,4.0308,4.0392,15954400.0
2007-08-08 15:00:00,4.8,4.81,4.78,4.78,26700800.0,4.0392,4.0476,4.0224,4.0224,26700800.0
2007-08-08 15:10:00,4.78,4.8,4.77,4.79,21887600.0,4.0224,4.0392,4.014,4.0308,21887600.0
2007-08-08 15:20:00,4.79,4.79,4.74,4.75,33362000.0,4.0308,4.0308,3.9887,3.9972,33362000.0
2007-08-08 15:30:00,4.75,4.75,4.71,4.74,37752400.0,3.9972,3.9972,3.9635,3.9887,37752400.0
2007-08-08 15:40:00,4.74,4.74,4.72,4.73,22797600.0,3.9887,3.9887,3.9719,3.9803,22797600.0
2007-08-08 15:50:00,4.73,4.79,4.73,4.79,38183600.0,3.9803,4.0308,3.9803,4.0308,38183600.0
2007-08-09 09:30:00,4.68,4.71,4.66,4.69,54874400.0,3.9383,3.9635,3.9214,3.9467,54874400.0
2007-08-09 09:40:00,4.69,4.72,4.68,4.72,39043200.0,3.9467,3.9719,3.9383,3.9719,39043200.0
2007-08-09 09:50:00,4.71,4.73,4.71,4.72,24911600.0,3.9635,3.9803,3.9635,3.9719,24911600.0
2007-08-09 10:00:00,4.72,4.73,4.69,4.7,25253200.0,3.9719,3.9803,3.9467,3.9551,25253200.0
2007-08-09 10:10:00,4.7,4.73,4.7,4.72,23282000.0,3.9551,3.9803,3.9551,3.9719,23282000.0
2007-08-09 10:20:00,4.72,4.73,4.71,4.72,18482800.0,3.9719,3.9803,3.9635,3.9719,18482800.0
2007-08-09 10:30:00,4.72,4.75,4.71,4.71,31348800.0,3.9719,3.9972,3.9635,3.9635,31348800.0
2007-08-09 10:40:00,4.71,4.72,4.69,4.7,20963600.0,3.9635,3.9719,3.9467,3.9551,20963600.0
2007-08-09 10:50:00,4.7,4.71,4.69,4.71,12073600.0,3.9551,3.9635,3.9467,3.9635,12073600.0
2007-08-09 11:00:00,4.71,4.71,4.7,4.7,15372000.0,3.9635,3.9635,3.9551,3.9551,15372000.0
2007-08-09 11:10:00,4.7,4.71,4.69,4.69,17505600.0,3.9551,3.9635,3.9467,3.9467,17505600.0
2007-08-09 11:20:00,4.69,4.69,4.68,4.69,18905600.0,3.9467,3.9467,3.9383,3.9467,18905600.0
2007-08-09 11:30:00,4.69,4.7,4.68,4.68,13862800.0,3.9467,3.9551,3.9383,3.9383,13862800.0
2007-08-09 11:40:00,4.68,4.69,4.66,4.67,24962000.0,3.9383,3.9467,3.9214,3.9298,24962000.0
2007-08-09 11:50:00,4.67,4.67,4.66,4.67,15741600.0,3.9298,3.9298,3.9214,3.9298,15741600.0
2007-08-09 12:00:00,4.67,4.68,4.65,4.66,18508000.0,3.9298,3.9383,3.913,3.9214,18508000.0
2007-08-09 12:10:00,4.66,4.68,4.66,4.67,14999600.0,3.9214,3.9383,3.9214,3.9298,14999600.0
2007-08-09 12:20:00,4.67,4.68,4.66,4.68,14341600.0,3.9298,3.9383,3.9214,3.9383,14341600.0
2007-08-09 12:30:00,4.68,4.68,4.66,4.66,12348000.0,3.9383,3.9383,3.9214,3.9214,12348000.0
2007-08-09 12:40:00,4.66,4.66,4.65,4.65,15232000.0,3.9214,3.9214,3.913,3.913,15232000.0
2007-08-09 12:50:00,4.65,4.66,4.64,4.65,15145200.0,3.913,3.9214,3.9046,3.913,15145200.0
2007-08-09 13:00:00,4.65,4.66,4.64,4.65,21319200.0,3.913,3.9214,3.9046,3.913,21319200.0
2007-08-09 13:10:00,4.65,4.66,4.64,4.65,16368800.0,3.913,3.9214,3.9046,3.913,16368800.0
2007-08-09 13:20:00,4.64,4.66,4.64,4.66,13213200.0,3.9046,3.9214,3.9046,3.9214,13213200.0
2007-08-09 13:30:00,4.66,4.68,4.65,4.67,15873200.0,3.9214,3.9383,3.913,3.9298,15873200.0
2007-08-09 13:40:00,4.67,4.68,4.66,4.67,16318400.0,3.9298,3.9383,3.9214,3.9298,16318400.0
2007-08-09 13:50:00,4.67,4.68,4.66,4.66,9503200.0,3.9298,3.9383,3.9214,3.9214,9503200.0
2007-08-09 14:00:00,4.66,4.66,4.64,4.64,18995200.0,3.9214,3.9214,3.9046,3.9046,18995200.0
2007-08-09 14:10:00,4.64,4.65,4.63,4.65,19378800.0,3.9046,3.913,3.8962,3.913,19378800.0
2007-08-09 14:20:00,4.65,4.66,4.64,4.64,17052000.0,3.913,3.9214,3.9046,3.9046,17052000.0
2007-08-09 14:30:00,4.64,4.64,4.6,4.62,39802000.0,3.9046,3.9046,3.8709,3.8878,39802000.0
2007-08-09 14:40:00,4.62,4.64,4.59,4.59,31057600.0,3.8878,3.9046,3.8625,3.8625,31057600.0
2007-08-09 14:50:00,4.59,4.63,4.52,4.55,73766000.0,3.8625,3.8962,3.8036,3.8289,73766000.0
2007-08-09 15:00:00,4.55,4.57,4.51,4.52,49372400.0,3.8289,3.8457,3.7952,3.8036,49372400.0
2007-08-09 15:10:00,4.52,4.56,4.47,4.54,68054000.0,3.8036,3.8373,3.7615,3.8204,68054000.0
2007-08-09 15:20:00,4.54,4.55,4.49,4.52,47885600.0,3.8204,3.8289,3.7784,3.8036,47885600.0
2007-08-09 15:30:00,4.52,4.53,4.5,4.5,42546000.0,3.8036,3.812,3.7868,3.7868,42546000.0
2007-08-09 15:40:00,4.5,4.57,4.48,4.56,52544800.0,3.7868,3.8457,3.7699,3.8373,52544800.0
2007-08-09 15:50:00,4.56,4.57,4.52,4.53,58184000.0,3.8373,3.8457,3.8036,3.812,58184000.0
2007-08-10 09:30:00,4.4,4.42,4.34,4.39,106814400.0,3.7026,3.7195,3.6521,3.6942,106814400.0
2007-08-10 09:40:00,4.39,4.39,4.34,4.39,60219600.0,3.6942,3.6942,3.6521,3.6942,60219600.0
2007-08-10 09:50:00,4.39,4.42,4.38,4.39,50024800.0,3.6942,3.7195,3.6858,3.6942,50024800.0
2007-08-10 10:00:00,4.39,4.4,4.34,4.35,46989600.0,3.6942,3.7026,3.6521,3.6606,46989600.0
2007-08-10 10:10:00,4.35,4.4,4.35,4.37,38687600.0,3.6606,3.7026,3.6606,3.6774,38687600.0
2007-08-10 10:20:00,4.37,4.39,4.35,4.35,32586400.0,3.6774,3.6942,3.6606,3.6606,32586400.0
2007-08-10 10:30:00,4.35,4.36,4.3,4.31,57766800.0,3.6606,3.669,3.6185,3.6269,57766800.0
2007-08-10 10:40:00,4.31,4.35,4.3,4.34,37716000.0,3.6269,3.6606,3.6185,3.6521,37716000.0
2007-08-10 10:50:00,4.34,4.35,4.32,4.35,33238800.0,3.6521,3.6606,3.6353,3.6606,33238800.0
2007-08-10 11:00:00,4.35,4.4,4.35,4.38,45096800.0,3.6606,3.7026,3.6606,3.6858,45096800.0
2007-08-10 11:10:00,4.38,4.42,4.37,4.41,38228400.0,3.6858,3.7195,3.6774,3.711,38228400.0
2007-08-10 11:20:00,4.41,4.44,4.4,4.42,46205600.0,3.711,3.7363,3.7026,3.7195,46205600.0
2007-08-10 11:30:00,4.42,4.45,4.4,4.42,37682400.0,3.7195,3.7447,3.7026,3.7195,37682400.0
2007-08-10 11:40:00,4.42,4.47,4.42,4.46,31754800.0,3.7195,3.7615,3.7195,3.7531,31754800.0
2007-08-10 11:50:00,4.46,4.48,4.45,4.47,41818000.0,3.7531,3.7699,3.7447,3.7615,41818000.0
2007-08-10 12:00:00,4.47,4.5,4.46,4.48,37825200.0,3.7615,3.7868,3.7531,3.7699,37825200.0
2007-08-10 12:10:00,4.48,4.51,4.46,4.51,37819600.0,3.7699,3.7952,3.7531,3.7952,37819600.0
2007-08-10 12:20:00,4.51,4.56,4.51,4.53,62090000.0,3.7952,3.8373,3.7952,3.812,62090000.0
2007-08-10 12:30:00,4.53,4.54,4.4,4.5,35856800.0,3.812,3.8204,3.7026,3.7868,35856800.0
2007-08-10 12:40:00,4.5,4.51,4.47,4.47,26563600.0,3.7868,3.7952,3.7615,3.7615,26563600.0
2007-08-10 12:50:00,4.47,4.5,4.46,4.46,23161600.0,3.7615,3.7868,3.7531,3.7531,23161600.0
2007-08-10 13:00:00,4.46,4.49,4.46,4.48,17362800.0,3.7531,3.7784,3.7531,3.7699,17362800.0
2007-08-10 13:10:00,4.48,4.5,4.44,4.5,15937600.0,3.7699,3.7868,3.7363,3.7868,15937600.0
2007-08-10 13:20:00,4.5,4.53,4.47,4.48,26026000.0,3.7868,3.812,3.7615,3.7699,26026000.0
2007-08-10 13:30:00,4.48,4.49,4.48,4.48,15624000.0,3.7699,3.7784,3.7699,3.7699,15624000.0
2007-08-10 13:40:00,4.48,4.48,4.43,4.43,22878800.0,3.7699,3.7699,3.7279,3.7279,22878800.0
2007-08-10 13:50:00,4.43,4.47,4.42,4.46,31088400.0,3.7279,3.7615,3.7195,3.7531,31088400.0
2007-08-10 14:00:00,4.47,4.5,4.45,4.49,25104800.0,3.7615,3.7868,3.7447,3.7784,25104800.0
2007-08-10 14:10:00,4.49,4.5,4.47,4.47,18712400.0,3.7784,3.7868,3.7615,3.7615,18712400.0
2007-08-10 14:20:00,4.47,4.5,4.46,4.46,16158800.0,3.7615,3.7868,3.7531,3.7531,16158800.0
2007-08-10 14:30:00,4.46,4.47,4.45,4.46,16013200.0,3.7531,3.7615,3.7447,3.7531,16013200.0
2007-08-10 14:40:00,4.45,4.48,4.45,4.47,16562000.0,3.7447,3.7699,3.7447,3.7615,16562000.0
2007-08-10 14:50:00,4.47,4.47,4.44,4.44,18216800.0,3.7615,3.7615,3.7363,3.7363,18216800.0
2007-08-10 15:00:00,4.44,4.48,4.43,4.48,22864800.0,3.7363,3.7699,3.7279,3.7699,22864800.0
2007-08-10 15:10:00,4.48,4.49,4.45,4.45,24357200.0,3.7699,3.7784,3.7447,3.7447,24357200.0
2007-08-10 15:20:00,4.45,4.49,4.45,4.48,22114400.0,3.7447,3.7784,3.7447,3.7699,22114400.0
2007-08-10 15:30:00,4.48,4.5,4.46,4.47,32485600.0,3.7699,3.7868,3.7531,3.7615,32485600.0
2007-08-10 15:40:00,4.47,4.48,4.46,4.47,22414000.0,3.7615,3.7699,3.7531,3.7615,22414000.0
2007-08-10 15:50:00,4.46,4.49,4.46,4.46,30539600.0,3.7531,3.7784,3.7531,3.7531,30539600.0
2007-08-13 09:30:00,4.59,4.6,4.53,4.54,57682800.0,3.8625,3.8709,3.812,3.8204,57682800.0
2007-08-13 09:40:00,4.54,4.56,4.53,4.55,28694400.0,3.8204,3.8373,3.812,3.8289,28694400.0
2007-08-13 09:50:00,4.55,4.55,4.52,4.53,33062400.0,3.8289,3.8289,3.8036,3.812,33062400.0
2007-08-13 10:00:00,4.53,4.56,4.53,4.54,21112000.0,3.812,3.8373,3.812,3.8204,21112000.0
2007-08-13 10:10:00,4.54,4.56,4.54,4.56,19692400.0,3.8204,3.8373,3.8204,3.8373,19692400.0
2007-08-13 10:20:00,4.56,4.57,4.55,4.56,18869200.0,3.8373,3.8457,3.8289,3.8373,18869200.0
2007-08-13 10:30:00,4.56,4.56,4.54,4.56,13515600.0,3.8373,3.8373,3.8204,3.8373,13515600.0
2007-08-13 10:40:00,4.56,4.57,4.55,4.57,19084800.0,3.8373,3.8457,3.8289,3.8457,19084800.0
2007-08-13 10:50:00,4.57,4.58,4.55,4.56,16041200.0,3.8457,3.8541,3.8289,3.8373,16041200.0
2007-08-13 11:00:00,4.56,4.58,4.56,4.57,19280800.0,3.8373,3.8541,3.8373,3.8457,19280800.0
2007-08-13 11:10:00,4.57,4.6,4.57,4.6,28420000.0,3.8457,3.8709,3.8457,3.8709,28420000.0
2007-08-13 11:20:00,4.6,4.61,4.6,4.61,22853600.0,3.8709,3.8793,3.8709,3.8793,22853600.0
2007-08-13 11:30:00,4.61,4.62,4.6,4.61,20756400.0,3.8793,3.8878,3.8709,3.8793,20756400.0
2007-08-13 11:40:00,4.6,4.62,4.6,4.61,13795600.0,3.8709,3.8878,3.8709,3.8793,13795600.0
2007-08-13 11:50:00,4.61,4.61,4.59,4.61,13361600.0,3.8793,3.8793,3.8625,3.8793,13361600.0
2007-08-13 12:00:00,4.61,4.61,4.59,4.6,10743600.0,3.8793,3.8793,3.8625,3.8709,10743600.0
2007-08-13 12:10:00,4.6,4.6,4.58,4.58,11359600.0,3.8709,3.8709,3.8541,3.8541,11359600.0
2007-08-13 12:20:00,4.58,4.59,4.57,4.58,14394800.0,3.8541,3.8625,3.8457,3.8541,14394800.0
2007-08-13 12:30:00,4.58,4.59,4.58,4.59,9979200.0,3.8541,3.8625,3.8541,3.8625,9979200.0
2007-08-13 12:40:00,4.59,4.6,4.58,4.59,10376800.0,3.8625,3.8709,3.8541,3.8625,10376800.0
2007-08-13 12:50:00,4.59,4.6,4.59,4.6,10178000.0,3.8625,3.8709,3.8625,3.8709,10178000.0
2007-08-13 13:00:00,4.6,4.6,4.58,4.59,12272400.0,3.8709,3.8709,3.8541,3.8625,12272400.0
2007-08-13 13:10:00,4.59,4.59,4.58,4.58,10922800.0,3.8625,3.8625,3.8541,3.8541,10922800.0
2007-08-13 13:20:00,4.58,4.59,4.57,4.58,18776800.0,3.8541,3.8625,3.8457,3.8541,18776800.0
2007-08-13 13:30:00,4.58,4.59,4.56,4.59,15125600.0,3.8541,3.8625,3.8373,3.8625,15125600.0
2007-08-13 13:40:00,4.59,4.59,4.58,4.58,7268800.0,3.8625,3.8625,3.8541,3.8541,7268800.0
2007-08-13 13:50:00,4.58,4.6,4.58,4.6,9735600.0,3.8541,3.8709,3.8541,3.8709,9735600.0
2007-08-13 14:00:00,4.6,4.6,4.59,4.6,8638000.0,3.8709,3.8709,3.8625,3.8709,8638000.0
2007-08-13 14:10:00,4.6,4.6,4.59,4.6,9310000.0,3.8709,3.8709,3.8625,3.8709,9310000.0
2007-08-13 14:20:00,4.6,4.62,4.6,4.61,22139600.0,3.8709,3.8878,3.8709,3.8793,22139600.0
2007-08-13 14:30:00,4.61,4.61,4.6,4.61,10875200.0,3.8793,3.8793,3.8709,3.8793,10875200.0
2007-08-13 14:40:00,4.61,4.61,4.6,4.6,10757600.0,3.8793,3.8793,3.8709,3.8709,10757600.0
2007-08-13 14:50:00,4.6,4.61,4.58,4.6,15041600.0,3.8709,3.8793,3.8541,3.8709,15041600.0
2007-08-13 15:00:00,4.6,4.6,4.58,4.59,16450000.0,3.8709,3.8709,3.8541,3.8625,16450000.0
2007-08-13 15:10:00,4.59,4.6,4.58,4.59,17228400.0,3.8625,3.8709,3.8541,3.8625,17228400.0
2007-08-13 15:20:00,4.59,4.59,4.57,4.58,20661200.0,3.8625,3.8625,3.8457,3.8541,20661200.0
2007-08-13 15:30:00,4.59,4.6,4.58,4.6,17676400.0,3.8625,3.8709,3.8541,3.8709,17676400.0
2007-08-13 15:40:00,4.6,4.6,4.58,4.58,19227600.0,3.8709,3.8709,3.8541,3.8541,19227600.0
2007-08-13 15:50:00,4.58,4.58,4.56,4.57,31768800.0,3.8541,3.8541,3.8373,3.8457,31768800.0
2007-08-14 09:30:00,4.58,4.58,4.54,4.56,35705600.0,3.8541,3.8541,3.8204,3.8373,35705600.0
2007-08-14 09:40:00,4.56,4.57,4.53,4.54,31444000.0,3.8373,3.8457,3.812,3.8204,31444000.0
2007-08-14 09:50:00,4.54,4.55,4.53,4.54,18146800.0,3.8204,3.8289,3.812,3.8204,18146800.0
2007-08-14 10:00:00,4.54,4.54,4.51,4.53,25222400.0,3.8204,3.8204,3.7952,3.812,25222400.0
2007-08-14 10:10:00,4.53,4.53,4.51,4.52,18687200.0,3.812,3.812,3.7952,3.8036,18687200.0
2007-08-14 10:20:00,4.52,4.52,4.47,4.48,31444000.0,3.8036,3.8036,3.7615,3.7699,31444000.0
2007-08-14 10:30:00,4.48,4.5,4.48,4.5,18102000.0,3.7699,3.7868,3.7699,3.7868,18102000.0
2007-08-14 10:40:00,4.5,4.5,4.48,4.48,14344400.0,3.7868,3.7868,3.7699,3.7699,14344400.0
2007-08-14 10:50:00,4.48,4.48,4.46,4.47,26807200.0,3.7699,3.7699,3.7531,3.7615,26807200.0
2007-08-14 11:00:00,4.47,4.47,4.45,4.46,25110400.0,3.7615,3.7615,3.7447,3.7531,25110400.0
2007-08-14 11:10:00,4.46,4.49,4.46,4.49,22374800.0,3.7531,3.7784,3.7531,3.7784,22374800.0
2007-08-14 11:20:00,4.49,4.49,4.47,4.48,15512000.0,3.7784,3.7784,3.7615,3.7699,15512000.0
2007-08-14 11:30:00,4.48,4.51,4.48,4.49,20708800.0,3.7699,3.7952,3.7699,3.7784,20708800.0
2007-08-14 11:40:00,4.49,4.5,4.48,4.5,10234000.0,3.7784,3.7868,3.7699,3.7868,10234000.0
2007-08-14 11:50:00,4.5,4.53,4.5,4.52,18989600.0,3.7868,3.812,3.7868,3.8036,18989600.0
2007-08-14 12:00:00,4.52,4.52,4.5,4.5,15654800.0,3.8036,3.8036,3.7868,3.7868,15654800.0
2007-08-14 12:10:00,4.5,4.52,4.5,4.51,9760800.0,3.7868,3.8036,3.7868,3.7952,9760800.0
2007-08-14 12:20:00,4.51,4.52,4.49,4.49,11715200.0,3.7952,3.8036,3.7784,3.7784,11715200.0
2007-08-14 12:30:00,4.49,4.5,4.49,4.5,8145200.0,3.7784,3.7868,3.7784,3.7868,8145200.0
2007-08-14 12:40:00,4.5,4.51,4.48,4.49,8727600.0,3.7868,3.7952,3.7699,3.7784,8727600.0
2007-08-14 12:50:00,4.49,4.51,4.49,4.51,5720400.0,3.7784,3.7952,3.7784,3.7952,5720400.0
2007-08-14 13:00:00,4.51,4.51,4.49,4.5,5675600.0,3.7952,3.7952,3.7784,3.7868,5675600.0
2007-08-14 13:10:00,4.5,4.5,4.48,4.5,7484400.0,3.7868,3.7868,3.7699,3.7868,7484400.0
2007-08-14 13:20:00,4.5,4.5,4.48,4.49,7313600.0,3.7868,3.7868,3.7699,3.7784,7313600.0
2007-08-14 13:30:00,4.49,4.51,4.48,4.5,9595600.0,3.7784,3.7952,3.7699,3.7868,9595600.0
2007-08-14 13:40:00,4.5,4.5,4.48,4.48,9702000.0,3.7868,3.7868,3.7699,3.7699,9702000.0
2007-08-14 13:50:00,4.48,4.49,4.46,4.48,13790000.0,3.7699,3.7784,3.7531,3.7699,13790000.0
2007-08-14 14:00:00,4.48,4.48,4.47,4.47,12342400.0,3.7699,3.7699,3.7615,3.7615,12342400.0
2007-08-14 14:10:00,4.47,4.49,4.47,4.49,11939200.0,3.7615,3.7784,3.7615,3.7784,11939200.0
2007-08-14 14:20:00,4.49,4.5,4.48,4.48,11939200.0,3.7784,3.7868,3.7699,3.7699,11939200.0
2007-08-14 14:30:00,4.48,4.48,4.46,4.47,24794000.0,3.7699,3.7699,3.7531,3.7615,24794000.0
2007-08-14 14:40:00,4.46,4.47,4.44,4.46,22610000.0,3.7531,3.7615,3.7363,3.7531,22610000.0
2007-08-14 14:50:00,4.46,4.46,4.44,4.46,19686800.0,3.7531,3.7531,3.7363,3.7531,19686800.0
2007-08-14 15:00:00,4.46,4.48,4.46,4.46,21957600.0,3.7531,3.7699,3.7531,3.7531,21957600.0
2007-08-14 15:10:00,4.46,4.47,4.45,4.46,16203600.0,3.7531,3.7615,3.7447,3.7531,16203600.0
2007-08-14 15:20:00,4.46,4.48,4.46,4.47,21070000.0,3.7531,3.7699,3.7531,3.7615,21070000.0
2007-08-14 15:30:00,4.47,4.47,4.45,4.46,16693600.0,3.7615,3.7615,3.7447,3.7531,16693600.0
2007-08-14 15:40:00,4.46,4.47,4.45,4.47,18650800.0,3.7531,3.7615,3.7447,3.7615,18650800.0
2007-08-14 15:50:00,4.47,4.47,4.42,4.43,45194800.0,3.7615,3.7615,3.7195,3.7279,45194800.0
2007-08-15 09:30:00,4.38,4.41,4.35,4.39,59141600.0,3.6858,3.711,3.6606,3.6942,59141600.0
2007-08-15 09:40:00,4.39,4.42,4.36,4.4,50884400.0,3.6942,3.7195,3.669,3.7026,50884400.0
2007-08-15 09:50:00,4.4,4.46,4.39,4.44,48860000.0,3.7026,3.7531,3.6942,3.7363,48860000.0
2007-08-15 10:00:00,4.44,4.44,4.4,4.42,31892000.0,3.7363,3.7363,3.7026,3.7195,31892000.0
2007-08-15 10:10:00,4.42,4.44,4.41,4.42,28711200.0,3.7195,3.7363,3.711,3.7195,28711200.0
2007-08-15 10:20:00,4.42,4.44,4.41,4.44,23413600.0,3.7195,3.7363,3.711,3.7363,23413600.0
2007-08-15 10:30:00,4.44,4.44,4.4,4.41,20126400.0,3.7363,3.7363,3.7026,3.711,20126400.0
2007-08-15 10:40:00,4.41,4.42,4.4,4.41,17536400.0,3.711,3.7195,3.7026,3.711,17536400.0
2007-08-15 10:50:00,4.41,4.42,4.39,4.39,14966000.0,3.711,3.7195,3.6942,3.6942,14966000.0
2007-08-15 11:00:00,4.39,4.4,4.37,4.37,23606800.0,3.6942,3.7026,3.6774,3.6774,23606800.0
2007-08-15 11:10:00,4.37,4.38,4.36,4.38,20188000.0,3.6774,3.6858,3.669,3.6858,20188000.0
2007-08-15 11:20:00,4.38,4.4,4.37,4.4,16318400.0,3.6858,3.7026,3.6774,3.7026,16318400.0
2007-08-15 11:30:00,4.4,4.4,4.37,4.37,16326800.0,3.7026,3.7026,3.6774,3.6774,16326800.0
2007-08-15 11:40:00,4.37,4.38,4.36,4.36,18807600.0,3.6774,3.6858,3.669,3.669,18807600.0
2007-08-15 11:50:00,4.36,4.36,4.34,4.34,36976800.0,3.669,3.669,3.6521,3.6521,36976800.0
2007-08-15 12:00:00,4.34,4.36,4.33,4.35,24785600.0,3.6521,3.669,3.6437,3.6606,24785600.0
2007-08-15 12:10:00,4.35,4.37,4.35,4.36,15719200.0,3.6606,3.6774,3.6606,3.669,15719200.0
2007-08-15 12:20:00,4.36,4.37,4.35,4.35,13890800.0,3.669,3.6774,3.6606,3.6606,13890800.0
2007-08-15 12:30:00,4.35,4.36,4.35,4.36,10004400.0,3.6606,3.669,3.6606,3.669,10004400.0
2007-08-15 12:40:00,4.36,4.38,4.36,4.37,13319600.0,3.669,3.6858,3.669,3.6774,13319600.0
2007-08-15 12:50:00,4.37,4.37,4.35,4.36,10234000.0,3.6774,3.6774,3.6606,3.669,10234000.0
2007-08-15 13:00:00,4.36,4.36,4.35,4.35,10861200.0,3.669,3.669,3.6606,3.6606,10861200.0
2007-08-15 13:10:00,4.35,4.36,4.35,4.36,12616800.0,3.6606,3.669,3.6606,3.669,12616800.0
2007-08-15 13:20:00,4.36,4.38,4.36,4.37,13795600.0,3.669,3.6858,3.669,3.6774,13795600.0
2007-08-15 13:30:00,4.37,4.42,4.37,4.4,25956000.0,3.6774,3.7195,3.6774,3.7026,25956000.0
2007-08-15 13:40:00,4.4,4.42,4.39,4.4,21739200.0,3.7026,3.7195,3.6942,3.7026,21739200.0
2007-08-15 13:50:00,4.4,4.4,4.39,4.39,14106400.0,3.7026,3.7026,3.6942,3.6942,14106400.0
2007-08-15 14:00:00,4.39,4.41,4.39,4.4,14044800.0,3.6942,3.711,3.6942,3.7026,14044800.0
2007-08-15 14:10:00,4.4,4.41,4.37,4.39,20244000.0,3.7026,3.711,3.6774,3.6942,20244000.0
2007-08-15 14:20:00,4.39,4.39,4.37,4.38,12227600.0,3.6942,3.6942,3.6774,3.6858,12227600.0
2007-08-15 14:30:00,4.38,4.39,4.35,4.37,20476400.0,3.6858,3.6942,3.6606,3.6774,20476400.0
2007-08-15 14:40:00,4.37,4.38,4.35,4.35,18603200.0,3.6774,3.6858,3.6606,3.6606,18603200.0
2007-08-15 14:50:00,4.35,4.37,4.35,4.35,17444000.0,3.6606,3.6774,3.6606,3.6606,17444000.0
2007-08-15 15:00:00,4.35,4.37,4.34,4.35,22722000.0,3.6606,3.6774,3.6521,3.6606,22722000.0
2007-08-15 15:10:00,4.35,4.35,4.34,4.35,26233200.0,3.6606,3.6606,3.6521,3.6606,26233200.0
2007-08-15 15:20:00,4.35,4.36,4.32,4.32,24427200.0,3.6606,3.669,3.6353,3.6353,24427200.0
2007-08-15 15:30:00,4.33,4.33,4.3,4.3,43554000.0,3.6437,3.6437,3.6185,3.6185,43554000.0
2007-08-15 15:40:00,4.3,4.31,4.27,4.3,64551200.0,3.6185,3.6269,3.5932,3.6185,64551200.0
2007-08-15 15:50:00,4.3,4.31,4.27,4.28,50820000.0,3.6185,3.6269,3.5932,3.6016,50820000.0
2007-08-16 09:30:00,4.18,4.21,4.14,4.19,103090400.0,3.5175,3.5427,3.4838,3.5259,103090400.0
2007-08-16 09:40:00,4.19,4.23,4.18,4.22,51741200.0,3.5259,3.5596,3.5175,3.5512,51741200.0
2007-08-16 09:50:00,4.22,4.22,4.14,4.14,54776400.0,3.5512,3.5512,3.4838,3.4838,54776400.0
2007-08-16 10:00:00,4.14,4.14,4.06,4.12,90034000.0,3.4838,3.4838,3.4165,3.467,90034000.0
2007-08-16 10:10:00,4.12,4.13,4.08,4.08,48994400.0,3.467,3.4754,3.4333,3.4333,48994400.0
2007-08-16 10:20:00,4.08,4.1,3.99,4.03,86716000.0,3.4333,3.4502,3.3576,3.3913,86716000.0
2007-08-16 10:30:00,4.03,4.09,4.0,4.08,59323600.0,3.3913,3.4418,3.366,3.4333,59323600.0
2007-08-16 10:40:00,4.08,4.11,4.06,4.08,58590000.0,3.4333,3.4586,3.4165,3.4333,58590000.0
2007-08-16 10:50:00,4.08,4.11,4.07,4.08,50682800.0,3.4333,3.4586,3.4249,3.4333,50682800.0
2007-08-16 11:00:00,4.08,4.12,4.06,4.11,49786800.0,3.4333,3.467,3.4165,3.4586,49786800.0
2007-08-16 11:10:00,4.11,4.13,4.1,4.1,43050000.0,3.4586,3.4754,3.4502,3.4502,43050000.0
2007-08-16 11:20:00,4.1,4.11,4.08,4.09,36666000.0,3.4502,3.4586,3.4333,3.4418,36666000.0
2007-08-16 11:30:00,4.09,4.1,4.04,4.07,42716800.0,3.4418,3.4502,3.3997,3.4249,42716800.0
2007-08-16 11:40:00,4.07,4.09,4.05,4.06,33199600.0,3.4249,3.4418,3.4081,3.4165,33199600.0
2007-08-16 11:50:00,4.06,4.09,4.04,4.07,33546800.0,3.4165,3.4418,3.3997,3.4249,33546800.0
2007-08-16 12:00:00,4.06,4.07,4.02,4.03,43960000.0,3.4165,3.4249,3.3829,3.3913,43960000.0
2007-08-16 12:10:00,4.03,4.06,4.03,4.05,31273200.0,3.3913,3.4165,3.3913,3.4081,31273200.0
2007-08-16 12:20:00,4.05,4.06,4.03,4.04,24659600.0,3.4081,3.4165,3.3913,3.3997,24659600.0
2007-08-16 12:30:00,4.04,4.07,4.03,4.03,26012000.0,3.3997,3.4249,3.3913,3.3913,26012000.0
2007-08-16 12:40:00,4.03,4.04,4.0,4.02,44013200.0,3.3913,3.3997,3.366,3.3829,44013200.0
2007-08-16 12:50:00,4.02,4.02,4.0,4.01,34706000.0,3.3829,3.3829,3.366,3.3744,34706000.0
2007-08-16 13:00:00,4.01,4.04,3.99,4.03,36856400.0,3.3744,3.3997,3.3576,3.3913,36856400.0
2007-08-16 13:10:00,4.03,4.08,4.02,4.07,41392400.0,3.3913,3.4333,3.3829,3.4249,41392400.0
2007-08-16 13:20:00,4.07,4.07,4.04,4.05,25429600.0,3.4249,3.4249,3.3997,3.4081,25429600.0
2007-08-16 13:30:00,4.06,4.11,4.05,4.1,34104000.0,3.4165,3.4586,3.4081,3.4502,34104000.0
2007-08-16 13:40:00,4.1,4.12,4.05,4.07,37562000.0,3.4502,3.467,3.4081,3.4249,37562000.0
2007-08-16 13:50:00,4.07,4.14,4.07,4.12,46124400.0,3.4249,3.4838,3.4249,3.467,46124400.0
2007-08-16 14:00:00,4.12,4.14,4.1,4.13,37279200.0,3.467,3.4838,3.4502,3.4754,37279200.0
2007-08-16 14:10:00,4.13,4.18,4.11,4.17,49030800.0,3.4754,3.5175,3.4586,3.5091,49030800.0
2007-08-16 14:20:00,4.17,4.17,4.12,4.12,36629600.0,3.5091,3.5091,3.467,3.467,36629600.0
2007-08-16 14:30:00,4.12,4.13,4.08,4.11,35529200.0,3.467,3.4754,3.4333,3.4586,35529200.0
2007-08-16 14:40:00,4.11,4.14,4.1,4.11,27529600.0,3.4586,3.4838,3.4502,3.4586,27529600.0
2007-08-16 14:50:00,4.11,4.14,4.1,4.12,24816400.0,3.4586,3.4838,3.4502,3.467,24816400.0
2007-08-16 15:00:00,4.12,4.12,4.04,4.05,37184000.0,3.467,3.467,3.3997,3.4081,37184000.0
2007-08-16 15:10:00,4.05,4.08,4.02,4.07,40546800.0,3.4081,3.4333,3.3829,3.4249,40546800.0
2007-08-16 15:20:00,4.06,4.11,4.06,4.1,30002000.0,3.4165,3.4586,3.4165,3.4502,30002000.0
2007-08-16 15:30:00,4.1,4.14,4.09,4.11,35621600.0,3.4502,3.4838,3.4418,3.4586,35621600.0
2007-08-16 15:40:00,4.11,4.21,4.1,4.17,57520400.0,3.4586,3.5427,3.4502,3.5091,57520400.0
2007-08-16 15:50:00,4.17,4.2,4.17,4.19,66239600.0,3.5091,3.5343,3.5091,3.5259,66239600.0
2007-08-17 09:30:00,4.36,4.39,4.33,4.39,134215200.0,3.669,3.6942,3.6437,3.6942,134215200.0
2007-08-17 09:40:00,4.39,4.4,4.31,4.33,61406800.0,3.6942,3.7026,3.6269,3.6437,61406800.0
2007-08-17 09:50:00,4.33,4.34,4.29,4.31,46617200.0,3.6437,3.6521,3.6101,3.6269,46617200.0
2007-08-17 10:00:00,4.31,4.34,4.29,4.33,45687600.0,3.6269,3.6521,3.6101,3.6437,45687600.0
2007-08-17 10:10:00,4.33,4.34,4.3,4.31,43694000.0,3.6437,3.6521,3.6185,3.6269,43694000.0
2007-08-17 10:20:00,4.31,4.32,4.3,4.31,30875600.0,3.6269,3.6353,3.6185,3.6269,30875600.0
2007-08-17 10:30:00,4.31,4.33,4.3,4.32,36391600.0,3.6269,3.6437,3.6185,3.6353,36391600.0
2007-08-17 10:40:00,4.32,4.32,4.28,4.28,37707600.0,3.6353,3.6353,3.6016,3.6016,37707600.0
2007-08-17 10:50:00,4.28,4.33,4.28,4.3,35142800.0,3.6016,3.6437,3.6016,3.6185,35142800.0
2007-08-17 11:00:00,4.3,4.32,4.29,4.3,23976400.0,3.6185,3.6353,3.6101,3.6185,23976400.0
2007-08-17 11:10:00,4.3,4.32,4.29,4.3,20154400.0,3.6185,3.6353,3.6101,3.6185,20154400.0
2007-08-17 11:20:00,4.3,4.32,4.3,4.31,12174400.0,3.6185,3.6353,3.6185,3.6269,12174400.0
2007-08-17 11:30:00,4.31,4.34,4.3,4.33,19709200.0,3.6269,3.6521,3.6185,3.6437,19709200.0
2007-08-17 11:40:00,4.33,4.34,4.32,4.33,19401200.0,3.6437,3.6521,3.6353,3.6437,19401200.0
2007-08-17 11:50:00,4.33,4.34,4.32,4.32,16727200.0,3.6437,3.6521,3.6353,3.6353,16727200.0
2007-08-17 12:00:00,4.32,4.33,4.31,4.32,17329200.0,3.6353,3.6437,3.6269,3.6353,17329200.0
2007-08-17 12:10:00,4.32,4.33,4.31,4.32,12314400.0,3.6353,3.6437,3.6269,3.6353,12314400.0
2007-08-17 12:20:00,4.32,4.33,4.32,4.33,9324000.0,3.6353,3.6437,3.6353,3.6437,9324000.0
2007-08-17 12:30:00,4.32,4.34,4.32,4.32,11852400.0,3.6353,3.6521,3.6353,3.6353,11852400.0
2007-08-17 12:40:00,4.32,4.33,4.32,4.33,7946400.0,3.6353,3.6437,3.6353,3.6437,7946400.0
2007-08-17 12:50:00,4.33,4.33,4.32,4.32,10920000.0,3.6437,3.6437,3.6353,3.6353,10920000.0
2007-08-17 13:00:00,4.32,4.33,4.32,4.33,12740000.0,3.6353,3.6437,3.6353,3.6437,12740000.0
2007-08-17 13:10:00,4.33,4.36,4.33,4.35,25303600.0,3.6437,3.669,3.6437,3.6606,25303600.0
2007-08-17 13:20:00,4.35,4.37,4.35,4.35,25202800.0,3.6606,3.6774,3.6606,3.6606,25202800.0
2007-08-17 13:30:00,4.35,4.36,4.35,4.36,12510400.0,3.6606,3.669,3.6606,3.669,12510400.0
2007-08-17 13:40:00,4.36,4.36,4.34,4.35,14627200.0,3.669,3.669,3.6521,3.6606,14627200.0
2007-08-17 13:50:00,4.35,4.35,4.33,4.34,16968000.0,3.6606,3.6606,3.6437,3.6521,16968000.0
2007-08-17 14:00:00,4.34,4.34,4.32,4.33,14397600.0,3.6521,3.6521,3.6353,3.6437,14397600.0
2007-08-17 14:10:00,4.33,4.35,4.33,4.35,15425200.0,3.6437,3.6606,3.6437,3.6606,15425200.0
2007-08-17 14:20:00,4.35,4.36,4.34,4.36,12756800.0,3.6606,3.669,3.6521,3.669,12756800.0
2007-08-17 14:30:00,4.36,4.36,4.35,4.35,14106400.0,3.669,3.669,3.6606,3.6606,14106400.0
2007-08-17 14:40:00,4.35,4.36,4.35,4.36,19647600.0,3.6606,3.669,3.6606,3.669,19647600.0
2007-08-17 14:50:00,4.36,4.37,4.35,4.37,17950800.0,3.669,3.6774,3.6606,3.6774,17950800.0
2007-08-17 15:00:00,4.37,4.39,4.36,4.39,34652800.0,3.6774,3.6942,3.669,3.6942,34652800.0
2007-08-17 15:10:00,4.39,4.41,4.38,4.41,43943200.0,3.6942,3.711,3.6858,3.711,43943200.0
2007-08-17 15:20:00,4.41,4.41,4.36,4.37,37385600.0,3.711,3.711,3.669,3.6774,37385600.0
2007-08-17 15:30:00,4.37,4.39,4.37,4.38,27370000.0,3.6774,3.6942,3.6774,3.6858,27370000.0
2007-08-17 15:40:00,4.38,4.39,4.36,4.37,32306400.0,3.6858,3.6942,3.669,3.6774,32306400.0
2007-08-17 15:50:00,4.37,4.37,4.36,4.36,47132400.0,3.6774,3.6774,3.669,3.669,47132400.0
2007-08-20 09:30:00,4.43,4.45,4.4,4.41,52399200.0,3.7279,3.7447,3.7026,3.711,52399200.0
2007-08-20 09:40:00,4.41,4.43,4.4,4.4,37368800.0,3.711,3.7279,3.7026,3.7026,37368800.0
2007-08-20 09:50:00,4.4,4.41,4.38,4.4,35817600.0,3.7026,3.711,3.6858,3.7026,35817600.0
2007-08-20 10:00:00,4.4,4.42,4.4,4.41,25146800.0,3.7026,3.7195,3.7026,3.711,25146800.0
2007-08-20 10:10:00,4.41,4.42,4.4,4.41,16996000.0,3.711,3.7195,3.7026,3.711,16996000.0
2007-08-20 10:20:00,4.41,4.41,4.38,4.38,20090000.0,3.711,3.711,3.6858,3.6858,20090000.0
2007-08-20 10:30:00,4.38,4.39,4.37,4.37,27686400.0,3.6858,3.6942,3.6774,3.6774,27686400.0
2007-08-20 10:40:00,4.37,4.38,4.36,4.36,19311600.0,3.6774,3.6858,3.669,3.669,19311600.0
2007-08-20 10:50:00,4.36,4.37,4.34,4.36,30108400.0,3.669,3.6774,3.6521,3.669,30108400.0
2007-08-20 11:00:00,4.36,4.36,4.33,4.35,23724400.0,3.669,3.669,3.6437,3.6606,23724400.0
2007-08-20 11:10:00,4.35,4.37,4.35,4.36,18583600.0,3.6606,3.6774,3.6606,3.669,18583600.0
2007-08-20 11:20:00,4.36,4.38,4.36,4.38,12404000.0,3.669,3.6858,3.669,3.6858,12404000.0
2007-08-20 11:30:00,4.38,4.39,4.38,4.38,16620800.0,3.6858,3.6942,3.6858,3.6858,16620800.0
2007-08-20 11:40:00,4.38,4.39,4.36,4.36,11188800.0,3.6858,3.6942,3.669,3.669,11188800.0
2007-08-20 11:50:00,4.36,4.37,4.34,4.34,19507600.0,3.669,3.6774,3.6521,3.6521,19507600.0
2007-08-20 12:00:00,4.34,4.34,4.33,4.33,19882800.0,3.6521,3.6521,3.6437,3.6437,19882800.0
2007-08-20 12:10:00,4.33,4.34,4.32,4.33,19636400.0,3.6437,3.6521,3.6353,3.6437,19636400.0
2007-08-20 12:20:00,4.33,4.35,4.33,4.34,12406800.0,3.6437,3.6606,3.6437,3.6521,12406800.0
2007-08-20 12:30:00,4.34,4.35,4.34,4.34,8218000.0,3.6521,3.6606,3.6521,3.6521,8218000.0
2007-08-20 12:40:00,4.34,4.35,4.33,4.34,10040800.0,3.6521,3.6606,3.6437,3.6521,10040800.0
2007-08-20 12:50:00,4.34,4.34,4.32,4.33,9172800.0,3.6521,3.6521,3.6353,3.6437,9172800.0
2007-08-20 13:00:00,4.33,4.33,4.3,4.32,19331200.0,3.6437,3.6437,3.6185,3.6353,19331200.0
2007-08-20 13:10:00,4.32,4.33,4.31,4.32,13008800.0,3.6353,3.6437,3.6269,3.6353,13008800.0
2007-08-20 13:20:00,4.32,4.33,4.31,4.32,9892400.0,3.6353,3.6437,3.6269,3.6353,9892400.0
2007-08-20 13:30:00,4.32,4.33,4.32,4.33,11020800.0,3.6353,3.6437,3.6353,3.6437,11020800.0
2007-08-20 13:40:00,4.33,4.34,4.32,4.34,16948400.0,3.6437,3.6521,3.6353,3.6521,16948400.0
2007-08-20 13:50:00,4.34,4.34,4.32,4.32,10810800.0,3.6521,3.6521,3.6353,3.6353,10810800.0
2007-08-20 14:00:00,4.32,4.32,4.31,4.32,13924400.0,3.6353,3.6353,3.6269,3.6353,13924400.0
2007-08-20 14:10:00,4.32,4.33,4.31,4.33,11872000.0,3.6353,3.6437,3.6269,3.6437,11872000.0
2007-08-20 14:20:00,4.33,4.35,4.33,4.35,12765200.0,3.6437,3.6606,3.6437,3.6606,12765200.0
2007-08-20 14:30:00,4.35,4.36,4.34,4.35,16856000.0,3.6606,3.669,3.6521,3.6606,16856000.0
2007-08-20 14:40:00,4.35,4.37,4.34,4.35,17805200.0,3.6606,3.6774,3.6521,3.6606,17805200.0
2007-08-20 14:50:00,4.35,4.38,4.35,4.38,18037600.0,3.6606,3.6858,3.6606,3.6858,18037600.0
2007-08-20 15:00:00,4.38,4.39,4.37,4.38,23100000.0,3.6858,3.6942,3.6774,3.6858,23100000.0
2007-08-20 15:10:00,4.38,4.39,4.36,4.37,17724000.0,3.6858,3.6942,3.669,3.6774,17724000.0
2007-08-20 15:20:00,4.37,4.38,4.36,4.38,16906400.0,3.6774,3.6858,3.669,3.6858,16906400.0
2007-08-20 15:30:00,4.38,4.38,4.35,4.36,18160800.0,3.6858,3.6858,3.6606,3.669,18160800.0
2007-08-20 15:40:00,4.36,4.37,4.36,4.37,16808400.0,3.669,3.6774,3.669,3.6774,16808400.0
2007-08-20 15:50:00,4.37,4.37,4.35,4.37,26905200.0,3.6774,3.6774,3.6606,3.6774,26905200.0
2007-08-21 09:30:00,4.36,4.36,4.32,4.36,27087200.0,3.669,3.669,3.6353,3.669,27087200.0
2007-08-21 09:40:00,4.36,4.39,4.35,4.35,21985600.0,3.669,3.6942,3.6606,3.6606,21985600.0
2007-08-21 09:50:00,4.35,4.41,4.35,4.39,27375600.0,3.6606,3.711,3.6606,3.6942,27375600.0
2007-08-21 10:00:00,4.39,4.4,4.38,4.38,21274400.0,3.6942,3.7026,3.6858,3.6858,21274400.0
2007-08-21 10:10:00,4.38,4.39,4.37,4.39,20510000.0,3.6858,3.6942,3.6774,3.6942,20510000.0
2007-08-21 10:20:00,4.39,4.42,4.38,4.41,34188000.0,3.6942,3.7195,3.6858,3.711,34188000.0
2007-08-21 10:30:00,4.41,4.49,4.41,4.49,87430000.0,3.711,3.7784,3.711,3.7784,87430000.0
2007-08-21 10:40:00,4.49,4.52,4.48,4.52,79976400.0,3.7784,3.8036,3.7699,3.8036,79976400.0
2007-08-21 10:50:00,4.52,4.56,4.51,4.54,76319600.0,3.8036,3.8373,3.7952,3.8204,76319600.0
2007-08-21 11:00:00,4.54,4.6,4.47,4.53,68320000.0,3.8204,3.8709,3.7615,3.812,68320000.0
2007-08-21 11:10:00,4.53,4.55,4.51,4.55,48820800.0,3.812,3.8289,3.7952,3.8289,48820800.0
2007-08-21 11:20:00,4.55,4.55,4.53,4.55,29033200.0,3.8289,3.8289,3.812,3.8289,29033200.0
2007-08-21 11:30:00,4.55,4.57,4.55,4.57,41434400.0,3.8289,3.8457,3.8289,3.8457,41434400.0
2007-08-21 11:40:00,4.57,4.61,4.56,4.59,52533600.0,3.8457,3.8793,3.8373,3.8625,52533600.0
2007-08-21 11:50:00,4.59,4.6,4.57,4.59,29069600.0,3.8625,3.8709,3.8457,3.8625,29069600.0
2007-08-21 12:00:00,4.6,4.6,4.58,4.58,27398000.0,3.8709,3.8709,3.8541,3.8541,27398000.0
2007-08-21 12:10:00,4.58,4.59,4.57,4.58,21400400.0,3.8541,3.8625,3.8457,3.8541,21400400.0
2007-08-21 12:20:00,4.58,4.58,4.55,4.55,35366800.0,3.8541,3.8541,3.8289,3.8289,35366800.0
2007-08-21 12:30:00,4.55,4.55,4.53,4.54,35870800.0,3.8289,3.8289,3.812,3.8204,35870800.0
2007-08-21 12:40:00,4.54,4.55,4.53,4.54,23424800.0,3.8204,3.8289,3.812,3.8204,23424800.0
2007-08-21 12:50:00,4.54,4.56,4.54,4.56,20806800.0,3.8204,3.8373,3.8204,3.8373,20806800.0
2007-08-21 13:00:00,4.56,4.56,4.54,4.54,15024800.0,3.8373,3.8373,3.8204,3.8204,15024800.0
2007-08-21 13:10:00,4.54,4.57,4.53,4.56,17189200.0,3.8204,3.8457,3.812,3.8373,17189200.0
2007-08-21 13:20:00,4.56,4.57,4.56,4.57,19465600.0,3.8373,3.8457,3.8373,3.8457,19465600.0
2007-08-21 13:30:00,4.57,4.58,4.56,4.57,17567200.0,3.8457,3.8541,3.8373,3.8457,17567200.0
2007-08-21 13:40:00,4.57,4.59,4.57,4.58,23970800.0,3.8457,3.8625,3.8457,3.8541,23970800.0
2007-08-21 13:50:00,4.58,4.59,4.55,4.56,21557200.0,3.8541,3.8625,3.8289,3.8373,21557200.0
2007-08-21 14:00:00,4.56,4.57,4.55,4.56,15853600.0,3.8373,3.8457,3.8289,3.8373,15853600.0
2007-08-21 14:10:00,4.56,4.57,4.56,4.56,16573200.0,3.8373,3.8457,3.8373,3.8373,16573200.0
2007-08-21 14:20:00,4.56,4.57,4.55,4.56,16875600.0,3.8373,3.8457,3.8289,3.8373,16875600.0
2007-08-21 14:30:00,4.56,4.57,4.54,4.54,27669600.0,3.8373,3.8457,3.8204,3.8204,27669600.0
2007-08-21 14:40:00,4.54,4.55,4.52,4.53,32244800.0,3.8204,3.8289,3.8036,3.812,32244800.0
2007-08-21 14:50:00,4.53,4.56,4.53,4.56,22022000.0,3.812,3.8373,3.812,3.8373,22022000.0
2007-08-21 15:00:00,4.56,4.59,4.55,4.55,26938800.0,3.8373,3.8625,3.8289,3.8289,26938800.0
2007-08-21 15:10:00,4.55,4.56,4.53,4.55,21534800.0,3.8289,3.8373,3.812,3.8289,21534800.0
2007-08-21 15:20:00,4.55,4.55,4.54,4.55,16466800.0,3.8289,3.8289,3.8204,3.8289,16466800.0
2007-08-21 15:30:00,4.55,4.56,4.54,4.55,34557600.0,3.8289,3.8373,3.8204,3.8289,34557600.0
2007-08-21 15:40:00,4.55,4.56,4.54,4.54,24220000.0,3.8289,3.8373,3.8204,3.8204,24220000.0
2007-08-21 15:50:00,4.54,4.56,4.54,4.56,42302400.0,3.8204,3.8373,3.8204,3.8373,42302400.0
2007-08-22 09:30:00,4.69,4.74,4.67,4.71,118319600.0,3.9467,3.9887,3.9298,3.9635,118319600.0
2007-08-22 09:40:00,4.71,4.72,4.69,4.69,53149600.0,3.9635,3.9719,3.9467,3.9467,53149600.0
2007-08-22 09:50:00,4.7,4.71,4.68,4.7,32054400.0,3.9551,3.9635,3.9383,3.9551,32054400.0
2007-08-22 10:00:00,4.7,4.7,4.67,4.68,44394000.0,3.9551,3.9551,3.9298,3.9383,44394000.0
2007-08-22 10:10:00,4.68,4.69,4.68,4.68,26516000.0,3.9383,3.9467,3.9383,3.9383,26516000.0
2007-08-22 10:20:00,4.68,4.69,4.67,4.68,29033200.0,3.9383,3.9467,3.9298,3.9383,29033200.0
2007-08-22 10:30:00,4.68,4.7,4.68,4.7,25905600.0,3.9383,3.9551,3.9383,3.9551,25905600.0
2007-08-22 10:40:00,4.7,4.71,4.69,4.7,20280400.0,3.9551,3.9635,3.9467,3.9551,20280400.0
2007-08-22 10:50:00,4.7,4.7,4.68,4.68,20666800.0,3.9551,3.9551,3.9383,3.9383,20666800.0
2007-08-22 11:00:00,4.68,4.68,4.67,4.68,36808800.0,3.9383,3.9383,3.9298,3.9383,36808800.0
2007-08-22 11:10:00,4.68,4.69,4.67,4.69,17617600.0,3.9383,3.9467,3.9298,3.9467,17617600.0
2007-08-22 11:20:00,4.69,4.69,4.68,4.68,14596400.0,3.9467,3.9467,3.9383,3.9383,14596400.0
2007-08-22 11:30:00,4.68,4.69,4.68,4.69,11552800.0,3.9383,3.9467,3.9383,3.9467,11552800.0
2007-08-22 11:40:00,4.69,4.7,4.68,4.69,17592400.0,3.9467,3.9551,3.9383,3.9467,17592400.0
2007-08-22 11:50:00,4.69,4.7,4.69,4.69,11555600.0,3.9467,3.9551,3.9467,3.9467,11555600.0
2007-08-22 12:00:00,4.69,4.7,4.68,4.7,16153200.0,3.9467,3.9551,3.9383,3.9551,16153200.0
2007-08-22 12:10:00,4.7,4.7,4.69,4.7,8831200.0,3.9551,3.9551,3.9467,3.9551,8831200.0
2007-08-22 12:20:00,4.7,4.7,4.68,4.69,14957600.0,3.9551,3.9551,3.9383,3.9467,14957600.0
2007-08-22 12:30:00,4.69,4.69,4.67,4.68,21498400.0,3.9467,3.9467,3.9298,3.9383,21498400.0
2007-08-22 12:40:00,4.68,4.68,4.67,4.68,12658800.0,3.9383,3.9383,3.9298,3.9383,12658800.0
2007-08-22 12:50:00,4.68,4.68,4.67,4.67,14344400.0,3.9383,3.9383,3.9298,3.9298,14344400.0
2007-08-22 13:00:00,4.67,4.67,4.65,4.66,26689600.0,3.9298,3.9298,3.913,3.9214,26689600.0
2007-08-22 13:10:00,4.66,4.68,4.66,4.67,15134000.0,3.9214,3.9383,3.9214,3.9298,15134000.0
2007-08-22 13:20:00,4.67,4.69,4.67,4.68,17029600.0,3.9298,3.9467,3.9298,3.9383,17029600.0
2007-08-22 13:30:00,4.68,4.69,4.68,4.69,21212800.0,3.9383,3.9467,3.9383,3.9467,21212800.0
2007-08-22 13:40:00,4.69,4.7,4.69,4.69,14257600.0,3.9467,3.9551,3.9467,3.9467,14257600.0
2007-08-22 13:50:00,4.69,4.7,4.68,4.69,12362000.0,3.9467,3.9551,3.9383,3.9467,12362000.0
2007-08-22 14:00:00,4.69,4.69,4.68,4.69,11188800.0,3.9467,3.9467,3.9383,3.9467,11188800.0
2007-08-22 14:10:00,4.69,4.69,4.68,4.69,14372400.0,3.9467,3.9467,3.9383,3.9467,14372400.0
2007-08-22 14:20:00,4.69,4.69,4.68,4.69,12530000.0,3.9467,3.9467,3.9383,3.9467,12530000.0
2007-08-22 14:30:00,4.68,4.7,4.68,4.69,14226800.0,3.9383,3.9551,3.9383,3.9467,14226800.0
2007-08-22 14:40:00,4.69,4.71,4.69,4.71,28294000.0,3.9467,3.9635,3.9467,3.9635,28294000.0
2007-08-22 14:50:00,4.71,4.72,4.7,4.72,29934800.0,3.9635,3.9719,3.9551,3.9719,29934800.0
2007-08-22 15:00:00,4.72,4.72,4.71,4.71,25068400.0,3.9719,3.9719,3.9635,3.9635,25068400.0
2007-08-22 15:10:00,4.71,4.73,4.71,4.73,24791200.0,3.9635,3.9803,3.9635,3.9803,24791200.0
2007-08-22 15:20:00,4.73,4.73,4.72,4.72,26317200.0,3.9803,3.9803,3.9719,3.9719,26317200.0
2007-08-22 15:30:00,4.72,4.74,4.72,4.72,28632800.0,3.9719,3.9887,3.9719,3.9719,28632800.0
2007-08-22 15:40:00,4.72,4.74,4.72,4.73,29923600.0,3.9719,3.9887,3.9719,3.9803,29923600.0
2007-08-22 15:50:00,4.73,4.74,4.73,4.73,43346800.0,3.9803,3.9887,3.9803,3.9803,43346800.0
2007-08-23 09:30:00,4.75,4.76,4.71,4.72,72903600.0,3.9972,4.0056,3.9635,3.9719,72903600.0
2007-08-23 09:40:00,4.72,4.72,4.7,4.72,40986400.0,3.9719,3.9719,3.9551,3.9719,40986400.0
2007-08-23 09:50:00,4.72,4.73,4.69,4.72,33868800.0,3.9719,3.9803,3.9467,3.9719,33868800.0
2007-08-23 10:00:00,4.72,4.75,4.71,4.71,35632800.0,3.9719,3.9972,3.9635,3.9635,35632800.0
2007-08-23 10:10:00,4.71,4.72,4.7,4.71,22638000.0,3.9635,3.9719,3.9551,3.9635,22638000.0
2007-08-23 10:20:00,4.71,4.71,4.67,4.69,36136800.0,3.9635,3.9635,3.9298,3.9467,36136800.0
2007-08-23 10:30:00,4.69,4.69,4.67,4.69,25186000.0,3.9467,3.9467,3.9298,3.9467,25186000.0
2007-08-23 10:40:00,4.69,4.7,4.68,4.69,17334800.0,3.9467,3.9551,3.9383,3.9467,17334800.0
2007-08-23 10:50:00,4.7,4.71,4.69,4.69,18765600.0,3.9551,3.9635,3.9467,3.9467,18765600.0
2007-08-23 11:00:00,4.69,4.69,4.67,4.68,17679200.0,3.9467,3.9467,3.9298,3.9383,17679200.0
2007-08-23 11:10:00,4.68,4.68,4.66,4.68,22825600.0,3.9383,3.9383,3.9214,3.9383,22825600.0
2007-08-23 11:20:00,4.68,4.7,4.67,4.67,17057600.0,3.9383,3.9551,3.9298,3.9298,17057600.0
2007-08-23 11:30:00,4.67,4.68,4.67,4.68,15358000.0,3.9298,3.9383,3.9298,3.9383,15358000.0
2007-08-23 11:40:00,4.68,4.69,4.67,4.68,10021200.0,3.9383,3.9467,3.9298,3.9383,10021200.0
2007-08-23 11:50:00,4.68,4.68,4.65,4.65,20927200.0,3.9383,3.9383,3.913,3.913,20927200.0
2007-08-23 12:00:00,4.65,4.67,4.65,4.66,21207200.0,3.913,3.9298,3.913,3.9214,21207200.0
2007-08-23 12:10:00,4.66,4.68,4.66,4.68,15400000.0,3.9214,3.9383,3.9214,3.9383,15400000.0
2007-08-23 12:20:00,4.68,4.69,4.68,4.68,13742400.0,3.9383,3.9467,3.9383,3.9383,13742400.0
2007-08-23 12:30:00,4.69,4.69,4.68,4.69,12289200.0,3.9467,3.9467,3.9383,3.9467,12289200.0
2007-08-23 12:40:00,4.69,4.69,4.67,4.68,12863200.0,3.9467,3.9467,3.9298,3.9383,12863200.0
2007-08-23 12:50:00,4.68,4.68,4.65,4.66,20806800.0,3.9383,3.9383,3.913,3.9214,20806800.0
2007-08-23 13:00:00,4.66,4.66,4.63,4.65,32894400.0,3.9214,3.9214,3.8962,3.913,32894400.0
2007-08-23 13:10:00,4.65,4.67,4.65,4.66,17872400.0,3.913,3.9298,3.913,3.9214,17872400.0
2007-08-23 13:20:00,4.66,4.66,4.65,4.65,8839600.0,3.9214,3.9214,3.913,3.913,8839600.0
2007-08-23 13:30:00,4.65,4.66,4.65,4.66,12670000.0,3.913,3.9214,3.913,3.9214,12670000.0
2007-08-23 13:40:00,4.66,4.67,4.65,4.66,14042000.0,3.9214,3.9298,3.913,3.9214,14042000.0
2007-08-23 13:50:00,4.66,4.67,4.65,4.67,14056000.0,3.9214,3.9298,3.913,3.9298,14056000.0
2007-08-23 14:00:00,4.66,4.67,4.66,4.67,15372000.0,3.9214,3.9298,3.9214,3.9298,15372000.0
2007-08-23 14:10:00,4.67,4.68,4.67,4.67,14470400.0,3.9298,3.9383,3.9298,3.9298,14470400.0
2007-08-23 14:20:00,4.67,4.68,4.66,4.67,9346400.0,3.9298,3.9383,3.9214,3.9298,9346400.0
2007-08-23 14:30:00,4.67,4.68,4.67,4.67,7994000.0,3.9298,3.9383,3.9298,3.9298,7994000.0
2007-08-23 14:40:00,4.67,4.67,4.65,4.67,15156400.0,3.9298,3.9298,3.913,3.9298,15156400.0
2007-08-23 14:50:00,4.67,4.68,4.67,4.68,9872800.0,3.9298,3.9383,3.9298,3.9383,9872800.0
2007-08-23 15:00:00,4.68,4.69,4.67,4.68,19692400.0,3.9383,3.9467,3.9298,3.9383,19692400.0
2007-08-23 15:10:00,4.68,4.69,4.67,4.68,15506400.0,3.9383,3.9467,3.9298,3.9383,15506400.0
2007-08-23 15:20:00,4.68,4.7,4.68,4.68,25239200.0,3.9383,3.9551,3.9383,3.9383,25239200.0
2007-08-23 15:30:00,4.68,4.68,4.66,4.66,23772000.0,3.9383,3.9383,3.9214,3.9214,23772000.0
2007-08-23 15:40:00,4.66,4.66,4.65,4.66,25398800.0,3.9214,3.9214,3.913,3.9214,25398800.0
2007-08-23 15:50:00,4.66,4.68,4.66,4.68,25004000.0,3.9214,3.9383,3.9214,3.9383,25004000.0
2007-08-24 09:30:00,4.66,4.68,4.64,4.65,34305600.0,3.9214,3.9383,3.9046,3.913,34305600.0
2007-08-24 09:40:00,4.65,4.68,4.64,4.67,20829200.0,3.913,3.9383,3.9046,3.9298,20829200.0
2007-08-24 09:50:00,4.67,4.7,4.67,4.69,27983200.0,3.9298,3.9551,3.9298,3.9467,27983200.0
2007-08-24 10:00:00,4.69,4.74,4.69,4.73,53743200.0,3.9467,3.9887,3.9467,3.9803,53743200.0
2007-08-24 10:10:00,4.73,4.74,4.72,4.74,37161600.0,3.9803,3.9887,3.9719,3.9887,37161600.0
2007-08-24 10:20:00,4.74,4.75,4.71,4.73,32365200.0,3.9887,3.9972,3.9635,3.9803,32365200.0
2007-08-24 10:30:00,4.73,4.74,4.73,4.73,17864000.0,3.9803,3.9887,3.9803,3.9803,17864000.0
2007-08-24 10:40:00,4.73,4.74,4.73,4.74,21028000.0,3.9803,3.9887,3.9803,3.9887,21028000.0
2007-08-24 10:50:00,4.74,4.77,4.73,4.76,35445200.0,3.9887,4.014,3.9803,4.0056,35445200.0
2007-08-24 11:00:00,4.76,4.79,4.76,4.79,41006000.0,4.0056,4.0308,4.0056,4.0308,41006000.0
2007-08-24 11:10:00,4.79,4.8,4.78,4.79,37900800.0,4.0308,4.0392,4.0224,4.0308,37900800.0
2007-08-24 11:20:00,4.79,4.81,4.78,4.78,29638000.0,4.0308,4.0476,4.0224,4.0224,29638000.0
2007-08-24 11:30:00,4.78,4.79,4.78,4.78,24113600.0,4.0224,4.0308,4.0224,4.0224,24113600.0
2007-08-24 11:40:00,4.78,4.79,4.77,4.79,17340400.0,4.0224,4.0308,4.014,4.0308,17340400.0
2007-08-24 11:50:00,4.78,4.8,4.78,4.79,16366000.0,4.0224,4.0392,4.0224,4.0308,16366000.0
2007-08-24 12:00:00,4.79,4.79,4.78,4.78,12135200.0,4.0308,4.0308,4.0224,4.0224,12135200.0
2007-08-24 12:10:00,4.78,4.8,4.77,4.79,16298800.0,4.0224,4.0392,4.014,4.0308,16298800.0
2007-08-24 12:20:00,4.79,4.81,4.79,4.8,29582000.0,4.0308,4.0476,4.0308,4.0392,29582000.0
2007-08-24 12:30:00,4.8,4.81,4.79,4.81,18530400.0,4.0392,4.0476,4.0308,4.0476,18530400.0
2007-08-24 12:40:00,4.81,4.81,4.79,4.8,11438000.0,4.0476,4.0476,4.0308,4.0392,11438000.0
2007-08-24 12:50:00,4.8,4.81,4.8,4.81,14156800.0,4.0392,4.0476,4.0392,4.0476,14156800.0
2007-08-24 13:00:00,4.81,4.81,4.8,4.8,11216800.0,4.0476,4.0476,4.0392,4.0392,11216800.0
2007-08-24 13:10:00,4.8,4.81,4.8,4.81,11387600.0,4.0392,4.0476,4.0392,4.0476,11387600.0
2007-08-24 13:20:00,4.81,4.81,4.8,4.8,13412000.0,4.0476,4.0476,4.0392,4.0392,13412000.0
2007-08-24 13:30:00,4.8,4.81,4.79,4.8,11149600.0,4.0392,4.0476,4.0308,4.0392,11149600.0
2007-08-24 13:40:00,4.8,4.8,4.79,4.79,9338000.0,4.0392,4.0392,4.0308,4.0308,9338000.0
2007-08-24 13:50:00,4.79,4.79,4.78,4.79,14067200.0,4.0308,4.0308,4.0224,4.0308,14067200.0
2007-08-24 14:00:00,4.79,4.79,4.78,4.79,19801600.0,4.0308,4.0308,4.0224,4.0308,19801600.0
2007-08-24 14:10:00,4.79,4.79,4.78,4.79,13160000.0,4.0308,4.0308,4.0224,4.0308,13160000.0
2007-08-24 14:20:00,4.79,4.8,4.79,4.8,14879200.0,4.0308,4.0392,4.0308,4.0392,14879200.0
2007-08-24 14:30:00,4.8,4.8,4.79,4.79,10217200.0,4.0392,4.0392,4.0308,4.0308,10217200.0
2007-08-24 14:40:00,4.79,4.81,4.79,4.81,20594000.0,4.0308,4.0476,4.0308,4.0476,20594000.0
2007-08-24 14:50:00,4.81,4.82,4.81,4.82,22887200.0,4.0476,4.0561,4.0476,4.0561,22887200.0
2007-08-24 15:00:00,4.82,4.82,4.79,4.8,16620800.0,4.0561,4.0561,4.0308,4.0392,16620800.0
2007-08-24 15:10:00,4.8,4.8,4.79,4.8,22663200.0,4.0392,4.0392,4.0308,4.0392,22663200.0
2007-08-24 15:20:00,4.8,4.81,4.79,4.8,15209600.0,4.0392,4.0476,4.0308,4.0392,15209600.0
2007-08-24 15:30:00,4.8,4.81,4.8,4.81,20526800.0,4.0392,4.0476,4.0392,4.0476,20526800.0
2007-08-24 15:40:00,4.81,4.82,4.81,4.81,21576800.0,4.0476,4.0561,4.0476,4.0476,21576800.0
2007-08-24 15:50:00,4.81,4.83,4.81,4.83,46883200.0,4.0476,4.0645,4.0476,4.0645,46883200.0
2007-08-27 09:30:00,4.76,4.78,4.74,4.76,72749600.0,4.0056,4.0224,3.9887,4.0056,72749600.0
2007-08-27 09:40:00,4.75,4.76,4.74,4.76,33784800.0,3.9972,4.0056,3.9887,4.0056,33784800.0
2007-08-27 09:50:00,4.76,4.78,4.75,4.77,30240000.0,4.0056,4.0224,3.9972,4.014,30240000.0
2007-08-27 10:00:00,4.77,4.79,4.76,4.76,34938400.0,4.014,4.0308,4.0056,4.0056,34938400.0
2007-08-27 10:10:00,4.76,4.79,4.76,4.79,19289200.0,4.0056,4.0308,4.0056,4.0308,19289200.0
2007-08-27 10:20:00,4.79,4.81,4.78,4.79,28372400.0,4.0308,4.0476,4.0224,4.0308,28372400.0
2007-08-27 10:30:00,4.8,4.81,4.78,4.79,24245200.0,4.0392,4.0476,4.0224,4.0308,24245200.0
2007-08-27 10:40:00,4.78,4.79,4.77,4.78,20470800.0,4.0224,4.0308,4.014,4.0224,20470800.0
2007-08-27 10:50:00,4.78,4.78,4.77,4.78,15383200.0,4.0224,4.0224,4.014,4.0224,15383200.0
2007-08-27 11:00:00,4.78,4.78,4.76,4.76,16307200.0,4.0224,4.0224,4.0056,4.0056,16307200.0
2007-08-27 11:10:00,4.76,4.77,4.75,4.76,16052400.0,4.0056,4.014,3.9972,4.0056,16052400.0
2007-08-27 11:20:00,4.76,4.77,4.75,4.76,12619600.0,4.0056,4.014,3.9972,4.0056,12619600.0
2007-08-27 11:30:00,4.76,4.76,4.75,4.76,9758000.0,4.0056,4.0056,3.9972,4.0056,9758000.0
2007-08-27 11:40:00,4.76,4.77,4.76,4.76,10021200.0,4.0056,4.014,4.0056,4.0056,10021200.0
2007-08-27 11:50:00,4.76,4.76,4.76,4.76,7207200.0,4.0056,4.0056,4.0056,4.0056,7207200.0
2007-08-27 12:00:00,4.76,4.76,4.75,4.75,16158800.0,4.0056,4.0056,3.9972,3.9972,16158800.0
2007-08-27 12:10:00,4.75,4.76,4.75,4.76,11370800.0,3.9972,4.0056,3.9972,4.0056,11370800.0
2007-08-27 12:20:00,4.76,4.77,4.76,4.76,9466800.0,4.0056,4.014,4.0056,4.0056,9466800.0
2007-08-27 12:30:00,4.76,4.76,4.76,4.76,7428400.0,4.0056,4.0056,4.0056,4.0056,7428400.0
2007-08-27 12:40:00,4.76,4.77,4.76,4.77,12462800.0,4.0056,4.014,4.0056,4.014,12462800.0
2007-08-27 12:50:00,4.76,4.77,4.76,4.76,7137200.0,4.0056,4.014,4.0056,4.0056,7137200.0
2007-08-27 13:00:00,4.77,4.78,4.76,4.78,11821600.0,4.014,4.0224,4.0056,4.0224,11821600.0
2007-08-27 13:10:00,4.78,4.78,4.77,4.77,9086000.0,4.0224,4.0224,4.014,4.014,9086000.0
2007-08-27 13:20:00,4.77,4.77,4.76,4.77,7918400.0,4.014,4.014,4.0056,4.014,7918400.0
2007-08-27 13:30:00,4.77,4.77,4.76,4.76,7582400.0,4.014,4.014,4.0056,4.0056,7582400.0
2007-08-27 13:40:00,4.76,4.76,4.76,4.76,9290400.0,4.0056,4.0056,4.0056,4.0056,9290400.0
2007-08-27 13:50:00,4.76,4.76,4.75,4.76,9942800.0,4.0056,4.0056,3.9972,4.0056,9942800.0
2007-08-27 14:00:00,4.76,4.77,4.75,4.76,7747600.0,4.0056,4.014,3.9972,4.0056,7747600.0
2007-08-27 14:10:00,4.76,4.77,4.76,4.77,8064000.0,4.0056,4.014,4.0056,4.014,8064000.0
2007-08-27 14:20:00,4.77,4.77,4.77,4.77,10052000.0,4.014,4.014,4.014,4.014,10052000.0
2007-08-27 14:30:00,4.77,4.77,4.76,4.77,11410000.0,4.014,4.014,4.0056,4.014,11410000.0
2007-08-27 14:40:00,4.77,4.77,4.76,4.76,8629600.0,4.014,4.014,4.0056,4.0056,8629600.0
2007-08-27 14:50:00,4.76,4.77,4.75,4.76,13482000.0,4.0056,4.014,3.9972,4.0056,13482000.0
2007-08-27 15:00:00,4.76,4.76,4.75,4.75,13577200.0,4.0056,4.0056,3.9972,3.9972,13577200.0
2007-08-27 15:10:00,4.75,4.76,4.74,4.75,14364000.0,3.9972,4.0056,3.9887,3.9972,14364000.0
2007-08-27 15:20:00,4.75,4.75,4.74,4.74,16772000.0,3.9972,3.9972,3.9887,3.9887,16772000.0
2007-08-27 15:30:00,4.74,4.75,4.74,4.75,15696800.0,3.9887,3.9972,3.9887,3.9972,15696800.0
2007-08-27 15:40:00,4.75,4.75,4.74,4.75,14823200.0,3.9972,3.9972,3.9887,3.9972,14823200.0
2007-08-27 15:50:00,4.75,4.75,4.72,4.73,43366400.0,3.9972,3.9972,3.9719,3.9803,43366400.0
2007-08-28 09:30:00,4.68,4.69,4.65,4.69,52735200.0,3.9383,3.9467,3.913,3.9467,52735200.0
2007-08-28 09:40:00,4.69,4.71,4.67,4.7,32676000.0,3.9467,3.9635,3.9298,3.9551,32676000.0
2007-08-28 09:50:00,4.7,4.71,4.69,4.7,26608400.0,3.9551,3.9635,3.9467,3.9551,26608400.0
2007-08-28 10:00:00,4.7,4.73,4.7,4.72,47460000.0,3.9551,3.9803,3.9551,3.9719,47460000.0
2007-08-28 10:10:00,4.72,4.73,4.7,4.71,30489200.0,3.9719,3.9803,3.9551,3.9635,30489200.0
2007-08-28 10:20:00,4.71,4.71,4.69,4.7,20731200.0,3.9635,3.9635,3.9467,3.9551,20731200.0
2007-08-28 10:30:00,4.7,4.7,4.68,4.69,18172000.0,3.9551,3.9551,3.9383,3.9467,18172000.0
2007-08-28 10:40:00,4.69,4.7,4.68,4.68,23931600.0,3.9467,3.9551,3.9383,3.9383,23931600.0
2007-08-28 10:50:00,4.68,4.68,4.66,4.67,21851200.0,3.9383,3.9383,3.9214,3.9298,21851200.0
2007-08-28 11:00:00,4.67,4.67,4.64,4.65,33692400.0,3.9298,3.9298,3.9046,3.913,33692400.0
2007-08-28 11:10:00,4.65,4.65,4.61,4.62,55706000.0,3.913,3.913,3.8793,3.8878,55706000.0
2007-08-28 11:20:00,4.62,4.63,4.61,4.62,29509200.0,3.8878,3.8962,3.8793,3.8878,29509200.0
2007-08-28 11:30:00,4.62,4.63,4.61,4.62,21131600.0,3.8878,3.8962,3.8793,3.8878,21131600.0
2007-08-28 11:40:00,4.62,4.62,4.54,4.57,83451200.0,3.8878,3.8878,3.8204,3.8457,83451200.0
2007-08-28 11:50:00,4.57,4.58,4.56,4.57,31094000.0,3.8457,3.8541,3.8373,3.8457,31094000.0
2007-08-28 12:00:00,4.57,4.59,4.56,4.58,26818400.0,3.8457,3.8625,3.8373,3.8541,26818400.0
2007-08-28 12:10:00,4.58,4.58,4.57,4.57,23321200.0,3.8541,3.8541,3.8457,3.8457,23321200.0
2007-08-28 12:20:00,4.57,4.58,4.57,4.58,16878400.0,3.8457,3.8541,3.8457,3.8541,16878400.0
2007-08-28 12:30:00,4.58,4.59,4.58,4.58,20020000.0,3.8541,3.8625,3.8541,3.8541,20020000.0
2007-08-28 12:40:00,4.58,4.59,4.58,4.58,10990000.0,3.8541,3.8625,3.8541,3.8541,10990000.0
2007-08-28 12:50:00,4.58,4.6,4.58,4.59,19807200.0,3.8541,3.8709,3.8541,3.8625,19807200.0
2007-08-28 13:00:00,4.59,4.6,4.59,4.59,11709600.0,3.8625,3.8709,3.8625,3.8625,11709600.0
2007-08-28 13:10:00,4.59,4.59,4.58,4.59,13148800.0,3.8625,3.8625,3.8541,3.8625,13148800.0
2007-08-28 13:20:00,4.59,4.6,4.58,4.6,14173600.0,3.8625,3.8709,3.8541,3.8709,14173600.0
2007-08-28 13:30:00,4.6,4.61,4.59,4.6,12782000.0,3.8709,3.8793,3.8625,3.8709,12782000.0
2007-08-28 13:40:00,4.6,4.62,4.6,4.61,27168400.0,3.8709,3.8878,3.8709,3.8793,27168400.0
2007-08-28 13:50:00,4.61,4.63,4.61,4.62,22274000.0,3.8793,3.8962,3.8793,3.8878,22274000.0
2007-08-28 14:00:00,4.62,4.63,4.59,4.6,37847600.0,3.8878,3.8962,3.8625,3.8709,37847600.0
2007-08-28 14:10:00,4.6,4.61,4.58,4.59,23024400.0,3.8709,3.8793,3.8541,3.8625,23024400.0
2007-08-28 14:20:00,4.59,4.62,4.58,4.61,22705200.0,3.8625,3.8878,3.8541,3.8793,22705200.0
2007-08-28 14:30:00,4.61,4.62,4.59,4.6,20666800.0,3.8793,3.8878,3.8625,3.8709,20666800.0
2007-08-28 14:40:00,4.6,4.6,4.57,4.59,23464000.0,3.8709,3.8709,3.8457,3.8625,23464000.0
2007-08-28 14:50:00,4.59,4.6,4.57,4.58,21789600.0,3.8625,3.8709,3.8457,3.8541,21789600.0
2007-08-28 15:00:00,4.58,4.58,4.56,4.57,26773600.0,3.8541,3.8541,3.8373,3.8457,26773600.0
2007-08-28 15:10:00,4.57,4.6,4.57,4.59,24024000.0,3.8457,3.8709,3.8457,3.8625,24024000.0
2007-08-28 15:20:00,4.59,4.59,4.57,4.58,18446400.0,3.8625,3.8625,3.8457,3.8541,18446400.0
2007-08-28 15:30:00,4.58,4.58,4.54,4.55,37170000.0,3.8541,3.8541,3.8204,3.8289,37170000.0
2007-08-28 15:40:00,4.55,4.62,4.52,4.53,47370400.0,3.8289,3.8878,3.8036,3.812,47370400.0
2007-08-28 15:50:00,4.53,4.54,4.52,4.53,48899200.0,3.812,3.8204,3.8036,3.812,48899200.0
2007-08-29 09:30:00,4.64,4.7,4.63,4.68,110580400.0,3.9046,3.9551,3.8962,3.9383,110580400.0
2007-08-29 09:40:00,4.68,4.69,4.66,4.68,54062400.0,3.9383,3.9467,3.9214,3.9383,54062400.0
2007-08-29 09:50:00,4.68,4.69,4.66,4.67,37707600.0,3.9383,3.9467,3.9214,3.9298,37707600.0
2007-08-29 10:00:00,4.67,4.7,4.66,4.69,49912800.0,3.9298,3.9551,3.9214,3.9467,49912800.0
2007-08-29 10:10:00,4.69,4.71,4.67,4.69,43453200.0,3.9467,3.9635,3.9298,3.9467,43453200.0
2007-08-29 10:20:00,4.69,4.71,4.68,4.7,29246000.0,3.9467,3.9635,3.9383,3.9551,29246000.0
2007-08-29 10:30:00,4.7,4.7,4.68,4.69,21543200.0,3.9551,3.9551,3.9383,3.9467,21543200.0
2007-08-29 10:40:00,4.69,4.7,4.69,4.7,22976800.0,3.9467,3.9551,3.9467,3.9551,22976800.0
2007-08-29 10:50:00,4.7,4.74,4.7,4.73,48364400.0,3.9551,3.9887,3.9551,3.9803,48364400.0
2007-08-29 11:00:00,4.73,4.74,4.72,4.74,32956000.0,3.9803,3.9887,3.9719,3.9887,32956000.0
2007-08-29 11:10:00,4.74,4.74,4.57,4.73,20213200.0,3.9887,3.9887,3.8457,3.9803,20213200.0
2007-08-29 11:20:00,4.73,4.73,4.71,4.73,27823600.0,3.9803,3.9803,3.9635,3.9803,27823600.0
2007-08-29 11:30:00,4.73,4.74,4.72,4.74,20546400.0,3.9803,3.9887,3.9719,3.9887,20546400.0
2007-08-29 11:40:00,4.74,4.76,4.73,4.74,31189200.0,3.9887,4.0056,3.9803,3.9887,31189200.0
2007-08-29 11:50:00,4.74,4.75,4.74,4.74,15408400.0,3.9887,3.9972,3.9887,3.9887,15408400.0
2007-08-29 12:00:00,4.74,4.74,4.72,4.73,17245200.0,3.9887,3.9887,3.9719,3.9803,17245200.0
2007-08-29 12:10:00,4.73,4.73,4.64,4.73,12278000.0,3.9803,3.9803,3.9046,3.9803,12278000.0
2007-08-29 12:20:00,4.73,4.74,4.73,4.73,13767600.0,3.9803,3.9887,3.9803,3.9803,13767600.0
2007-08-29 12:30:00,4.73,4.74,4.72,4.72,12272400.0,3.9803,3.9887,3.9719,3.9719,12272400.0
2007-08-29 12:40:00,4.72,4.73,4.72,4.72,10138800.0,3.9719,3.9803,3.9719,3.9719,10138800.0
2007-08-29 12:50:00,4.72,4.72,4.7,4.7,22856400.0,3.9719,3.9719,3.9551,3.9551,22856400.0
2007-08-29 13:00:00,4.7,4.72,4.7,4.72,19787600.0,3.9551,3.9719,3.9551,3.9719,19787600.0
2007-08-29 13:10:00,4.72,4.73,4.72,4.72,14666400.0,3.9719,3.9803,3.9719,3.9719,14666400.0
2007-08-29 13:20:00,4.72,4.72,4.7,4.7,21333200.0,3.9719,3.9719,3.9551,3.9551,21333200.0
2007-08-29 13:30:00,4.7,4.72,4.7,4.71,16604000.0,3.9551,3.9719,3.9551,3.9635,16604000.0
2007-08-29 13:40:00,4.71,4.72,4.7,4.71,15456000.0,3.9635,3.9719,3.9551,3.9635,15456000.0
2007-08-29 13:50:00,4.71,4.71,4.7,4.71,13266400.0,3.9635,3.9635,3.9551,3.9635,13266400.0
2007-08-29 14:00:00,4.71,4.73,4.71,4.72,24682000.0,3.9635,3.9803,3.9635,3.9719,24682000.0
2007-08-29 14:10:00,4.72,4.73,4.72,4.73,18606000.0,3.9719,3.9803,3.9719,3.9803,18606000.0
2007-08-29 14:20:00,4.73,4.73,4.72,4.73,10264800.0,3.9803,3.9803,3.9719,3.9803,10264800.0
2007-08-29 14:30:00,4.73,4.75,4.73,4.75,24679200.0,3.9803,3.9972,3.9803,3.9972,24679200.0
2007-08-29 14:40:00,4.75,4.75,4.73,4.74,15699600.0,3.9972,3.9972,3.9803,3.9887,15699600.0
2007-08-29 14:50:00,4.74,4.75,4.74,4.75,19496400.0,3.9887,3.9972,3.9887,3.9972,19496400.0
2007-08-29 15:00:00,4.75,4.78,4.75,4.77,38119200.0,3.9972,4.0224,3.9972,4.014,38119200.0
2007-08-29 15:10:00,4.77,4.79,4.77,4.78,40854800.0,4.014,4.0308,4.014,4.0224,40854800.0
2007-08-29 15:20:00,4.78,4.78,4.77,4.78,21173600.0,4.0224,4.0224,4.014,4.0224,21173600.0
2007-08-29 15:30:00,4.78,4.79,4.78,4.79,36338400.0,4.0224,4.0308,4.0224,4.0308,36338400.0
2007-08-29 15:40:00,4.79,4.79,4.77,4.77,35193200.0,4.0308,4.0308,4.014,4.014,35193200.0
2007-08-29 15:50:00,4.77,4.79,4.77,4.79,49728000.0,4.014,4.0308,4.014,4.0308,49728000.0
2007-08-30 09:30:00,4.74,4.78,4.73,4.78,60138400.0,3.9887,4.0224,3.9803,4.0224,60138400.0
2007-08-30 09:40:00,4.78,4.85,4.77,4.84,88354000.0,4.0224,4.0813,4.014,4.0729,88354000.0
2007-08-30 09:50:00,4.84,4.9,4.84,4.89,94029600.0,4.0729,4.1234,4.0729,4.115,94029600.0
2007-08-30 10:00:00,4.89,4.91,4.86,4.91,85685600.0,4.115,4.1318,4.0897,4.1318,85685600.0
2007-08-30 10:10:00,4.91,4.92,4.88,4.91,53592000.0,4.1318,4.1402,4.1066,4.1318,53592000.0
2007-08-30 10:20:00,4.91,4.93,4.91,4.91,56330400.0,4.1318,4.1486,4.1318,4.1318,56330400.0
2007-08-30 10:30:00,4.91,4.93,4.9,4.9,41476400.0,4.1318,4.1486,4.1234,4.1234,41476400.0
2007-08-30 10:40:00,4.9,4.91,4.89,4.9,31964800.0,4.1234,4.1318,4.115,4.1234,31964800.0
2007-08-30 10:50:00,4.9,4.93,4.9,4.92,46642400.0,4.1234,4.1486,4.1234,4.1402,46642400.0
2007-08-30 11:00:00,4.92,4.94,4.91,4.92,39776800.0,4.1402,4.157,4.1318,4.1402,39776800.0
2007-08-30 11:10:00,4.92,4.93,4.92,4.93,30074800.0,4.1402,4.1486,4.1402,4.1486,30074800.0
2007-08-30 11:20:00,4.93,4.93,4.91,4.92,25746000.0,4.1486,4.1486,4.1318,4.1402,25746000.0
2007-08-30 11:30:00,4.92,4.93,4.91,4.92,16539600.0,4.1402,4.1486,4.1318,4.1402,16539600.0
2007-08-30 11:40:00,4.92,4.93,4.91,4.92,16430400.0,4.1402,4.1486,4.1318,4.1402,16430400.0
2007-08-30 11:50:00,4.92,4.92,4.9,4.9,22775200.0,4.1402,4.1402,4.1234,4.1234,22775200.0
2007-08-30 12:00:00,4.9,4.9,4.87,4.88,40880000.0,4.1234,4.1234,4.0981,4.1066,40880000.0
2007-08-30 12:10:00,4.88,4.89,4.87,4.87,21778400.0,4.1066,4.115,4.0981,4.0981,21778400.0
2007-08-30 12:20:00,4.87,4.9,4.86,4.9,36086400.0,4.0981,4.1234,4.0897,4.1234,36086400.0
2007-08-30 12:30:00,4.9,4.91,4.89,4.91,22990800.0,4.1234,4.1318,4.115,4.1318,22990800.0
2007-08-30 12:40:00,4.91,4.91,4.9,4.9,17029600.0,4.1318,4.1318,4.1234,4.1234,17029600.0
2007-08-30 12:50:00,4.9,4.92,4.9,4.91,15590400.0,4.1234,4.1402,4.1234,4.1318,15590400.0
2007-08-30 13:00:00,4.91,4.91,4.9,4.91,12320000.0,4.1318,4.1318,4.1234,4.1318,12320000.0
2007-08-30 13:10:00,4.91,4.91,4.9,4.9,10262000.0,4.1318,4.1318,4.1234,4.1234,10262000.0
2007-08-30 13:20:00,4.9,4.9,4.88,4.89,17542000.0,4.1234,4.1234,4.1066,4.115,17542000.0
2007-08-30 13:30:00,4.89,4.9,4.87,4.9,18026400.0,4.115,4.1234,4.0981,4.1234,18026400.0
2007-08-30 13:40:00,4.9,4.9,4.89,4.9,12359200.0,4.1234,4.1234,4.115,4.1234,12359200.0
2007-08-30 13:50:00,4.89,4.9,4.89,4.9,14414400.0,4.115,4.1234,4.115,4.1234,14414400.0
2007-08-30 14:00:00,4.9,4.9,4.88,4.88,19112800.0,4.1234,4.1234,4.1066,4.1066,19112800.0
2007-08-30 14:10:00,4.88,4.88,4.86,4.86,21744800.0,4.1066,4.1066,4.0897,4.0897,21744800.0
2007-08-30 14:20:00,4.86,4.88,4.85,4.86,28478800.0,4.0897,4.1066,4.0813,4.0897,28478800.0
2007-08-30 14:30:00,4.86,4.86,4.82,4.83,53298000.0,4.0897,4.0897,4.0561,4.0645,53298000.0
2007-08-30 14:40:00,4.83,4.84,4.81,4.82,40278000.0,4.0645,4.0729,4.0476,4.0561,40278000.0
2007-08-30 14:50:00,4.82,4.84,4.81,4.84,36442000.0,4.0561,4.0729,4.0476,4.0729,36442000.0
2007-08-30 15:00:00,4.84,4.87,4.83,4.86,34969200.0,4.0729,4.0981,4.0645,4.0897,34969200.0
2007-08-30 15:10:00,4.86,4.88,4.85,4.87,33006400.0,4.0897,4.1066,4.0813,4.0981,33006400.0
2007-08-30 15:20:00,4.87,4.88,4.85,4.86,28470400.0,4.0981,4.1066,4.0813,4.0897,28470400.0
2007-08-30 15:30:00,4.86,4.87,4.84,4.84,26518800.0,4.0897,4.0981,4.0729,4.0729,26518800.0
2007-08-30 15:40:00,4.84,4.86,4.83,4.84,32040400.0,4.0729,4.0897,4.0645,4.0729,32040400.0
2007-08-30 15:50:00,4.84,4.87,4.84,4.87,46636800.0,4.0729,4.0981,4.0729,4.0981,46636800.0
2007-08-31 09:30:00,4.98,4.99,4.94,4.97,82104400.0,4.1907,4.1991,4.157,4.1823,82104400.0
2007-08-31 09:40:00,4.97,4.97,4.95,4.96,46272800.0,4.1823,4.1823,4.1655,4.1739,46272800.0
2007-08-31 09:50:00,4.96,4.96,4.94,4.96,36425200.0,4.1739,4.1739,4.157,4.1739,36425200.0
2007-08-31 10:00:00,4.96,4.97,4.92,4.94,66505600.0,4.1739,4.1823,4.1402,4.157,66505600.0
2007-08-31 10:10:00,4.94,4.94,4.92,4.94,43705200.0,4.157,4.157,4.1402,4.157,43705200.0
2007-08-31 10:20:00,4.94,4.95,4.93,4.93,26857600.0,4.157,4.1655,4.1486,4.1486,26857600.0
2007-08-31 10:30:00,4.93,4.95,4.93,4.95,30100000.0,4.1486,4.1655,4.1486,4.1655,30100000.0
2007-08-31 10:40:00,4.95,4.95,4.93,4.93,22139600.0,4.1655,4.1655,4.1486,4.1486,22139600.0
2007-08-31 10:50:00,4.93,4.94,4.93,4.93,15220800.0,4.1486,4.157,4.1486,4.1486,15220800.0
2007-08-31 11:00:00,4.93,4.94,4.91,4.91,27930000.0,4.1486,4.157,4.1318,4.1318,27930000.0
2007-08-31 11:10:00,4.91,4.93,4.91,4.92,25202800.0,4.1318,4.1486,4.1318,4.1402,25202800.0
2007-08-31 11:20:00,4.92,4.92,4.91,4.92,21182000.0,4.1402,4.1402,4.1318,4.1402,21182000.0
2007-08-31 11:30:00,4.92,4.94,4.92,4.94,24189200.0,4.1402,4.157,4.1402,4.157,24189200.0
2007-08-31 11:40:00,4.94,4.94,4.93,4.94,16786000.0,4.157,4.157,4.1486,4.157,16786000.0
2007-08-31 11:50:00,4.94,4.95,4.94,4.94,16276400.0,4.157,4.1655,4.157,4.157,16276400.0
2007-08-31 12:00:00,4.94,4.94,4.92,4.92,13507200.0,4.157,4.157,4.1402,4.1402,13507200.0
2007-08-31 12:10:00,4.92,4.93,4.92,4.93,18911200.0,4.1402,4.1486,4.1402,4.1486,18911200.0
2007-08-31 12:20:00,4.93,4.94,4.93,4.93,12600000.0,4.1486,4.157,4.1486,4.1486,12600000.0
2007-08-31 12:30:00,4.93,4.94,4.93,4.94,14064400.0,4.1486,4.157,4.1486,4.157,14064400.0
2007-08-31 12:40:00,4.94,4.94,4.93,4.93,10194800.0,4.157,4.157,4.1486,4.1486,10194800.0
2007-08-31 12:50:00,4.93,4.93,4.92,4.93,9825200.0,4.1486,4.1486,4.1402,4.1486,9825200.0
2007-08-31 13:00:00,4.93,4.93,4.92,4.93,8892800.0,4.1486,4.1486,4.1402,4.1486,8892800.0
2007-08-31 13:10:00,4.93,4.93,4.92,4.93,8332800.0,4.1486,4.1486,4.1402,4.1486,8332800.0
2007-08-31 13:20:00,4.93,4.93,4.92,4.93,6554800.0,4.1486,4.1486,4.1402,4.1486,6554800.0
2007-08-31 13:30:00,4.93,4.93,4.92,4.93,8668800.0,4.1486,4.1486,4.1402,4.1486,8668800.0
2007-08-31 13:40:00,4.93,4.93,4.92,4.92,8800400.0,4.1486,4.1486,4.1402,4.1402,8800400.0
2007-08-31 13:50:00,4.92,4.93,4.92,4.93,10735200.0,4.1402,4.1486,4.1402,4.1486,10735200.0
2007-08-31 14:00:00,4.93,4.93,4.93,4.93,7770000.0,4.1486,4.1486,4.1486,4.1486,7770000.0
2007-08-31 14:10:00,4.93,4.93,4.92,4.93,7487200.0,4.1486,4.1486,4.1402,4.1486,7487200.0
2007-08-31 14:20:00,4.93,4.93,4.92,4.93,7498400.0,4.1486,4.1486,4.1402,4.1486,7498400.0
2007-08-31 14:30:00,4.93,4.93,4.92,4.93,7534800.0,4.1486,4.1486,4.1402,4.1486,7534800.0
2007-08-31 14:40:00,4.93,4.93,4.93,4.93,9228800.0,4.1486,4.1486,4.1486,4.1486,9228800.0
2007-08-31 14:50:00,4.93,4.93,4.93,4.93,6722800.0,4.1486,4.1486,4.1486,4.1486,6722800.0
2007-08-31 15:00:00,4.93,4.94,4.93,4.94,10665200.0,4.1486,4.157,4.1486,4.157,10665200.0
2007-08-31 15:10:00,4.94,4.96,4.94,4.95,27095600.0,4.157,4.1739,4.157,4.1655,27095600.0
2007-08-31 15:20:00,4.95,4.95,4.94,4.94,16391200.0,4.1655,4.1655,4.157,4.157,16391200.0
2007-08-31 15:30:00,4.94,4.95,4.94,4.95,16618000.0,4.157,4.1655,4.157,4.1655,16618000.0
2007-08-31 15:40:00,4.95,4.95,4.94,4.94,19376000.0,4.1655,4.1655,4.157,4.157,19376000.0
2007-08-31 15:50:00,4.94,4.95,4.93,4.95,43803200.0,4.157,4.1655,4.1486,4.1655,43803200.0
2007-09-04 09:30:00,5.0,5.09,4.99,5.08,117891200.0,4.2075,4.2833,4.1991,4.2749,117891200.0
2007-09-04 09:40:00,5.08,5.08,5.06,5.07,59015600.0,4.2749,4.2749,4.258,4.2664,59015600.0
2007-09-04 09:50:00,5.07,5.09,5.06,5.07,49333200.0,4.2664,4.2833,4.258,4.2664,49333200.0
2007-09-04 10:00:00,5.07,5.09,5.07,5.07,49277200.0,4.2664,4.2833,4.2664,4.2664,49277200.0
2007-09-04 10:10:00,5.07,5.09,5.07,5.08,33754000.0,4.2664,4.2833,4.2664,4.2749,33754000.0
2007-09-04 10:20:00,5.08,5.1,5.07,5.1,47448800.0,4.2749,4.2917,4.2664,4.2917,47448800.0
2007-09-04 10:30:00,5.1,5.12,5.1,5.11,51172800.0,4.2917,4.3085,4.2917,4.3001,51172800.0
2007-09-04 10:40:00,5.11,5.12,5.07,5.1,38738000.0,4.3001,4.3085,4.2664,4.2917,38738000.0
2007-09-04 10:50:00,5.1,5.11,5.09,5.1,29750000.0,4.2917,4.3001,4.2833,4.2917,29750000.0
2007-09-04 11:00:00,5.1,5.11,5.09,5.11,29766800.0,4.2917,4.3001,4.2833,4.3001,29766800.0
2007-09-04 11:10:00,5.11,5.11,5.1,5.1,18071200.0,4.3001,4.3001,4.2917,4.2917,18071200.0
2007-09-04 11:20:00,5.1,5.11,5.1,5.1,22632400.0,4.2917,4.3001,4.2917,4.2917,22632400.0
2007-09-04 11:30:00,5.1,5.11,5.1,5.11,14422800.0,4.2917,4.3001,4.2917,4.3001,14422800.0
2007-09-04 11:40:00,5.11,5.11,5.1,5.1,20473600.0,4.3001,4.3001,4.2917,4.2917,20473600.0
2007-09-04 11:50:00,5.1,5.1,5.1,5.1,10956400.0,4.2917,4.2917,4.2917,4.2917,10956400.0
2007-09-04 12:00:00,5.1,5.11,5.09,5.1,23385600.0,4.2917,4.3001,4.2833,4.2917,23385600.0
2007-09-04 12:10:00,5.1,5.1,5.1,5.1,17732400.0,4.2917,4.2917,4.2917,4.2917,17732400.0
2007-09-04 12:20:00,5.1,5.11,5.1,5.1,12616800.0,4.2917,4.3001,4.2917,4.2917,12616800.0
2007-09-04 12:30:00,5.1,5.12,5.1,5.11,25838400.0,4.2917,4.3085,4.2917,4.3001,25838400.0
2007-09-04 12:40:00,5.11,5.12,5.11,5.12,15568000.0,4.3001,4.3085,4.3001,4.3085,15568000.0
2007-09-04 12:50:00,5.12,5.12,5.11,5.11,10978800.0,4.3085,4.3085,4.3001,4.3001,10978800.0
2007-09-04 13:00:00,5.11,5.11,5.11,5.11,9287600.0,4.3001,4.3001,4.3001,4.3001,9287600.0
2007-09-04 13:10:00,5.11,5.12,5.11,5.11,16441600.0,4.3001,4.3085,4.3001,4.3001,16441600.0
2007-09-04 13:20:00,5.11,5.13,5.11,5.13,25818800.0,4.3001,4.3169,4.3001,4.3169,25818800.0
2007-09-04 13:30:00,5.13,5.13,5.12,5.13,23279200.0,4.3169,4.3169,4.3085,4.3169,23279200.0
2007-09-04 13:40:00,5.13,5.15,5.13,5.14,24001600.0,4.3169,4.3338,4.3169,4.3253,24001600.0
2007-09-04 13:50:00,5.14,5.15,5.14,5.15,22204000.0,4.3253,4.3338,4.3253,4.3338,22204000.0
2007-09-04 14:00:00,5.15,5.15,5.13,5.13,19423600.0,4.3338,4.3338,4.3169,4.3169,19423600.0
2007-09-04 14:10:00,5.13,5.14,5.13,5.14,19502000.0,4.3169,4.3253,4.3169,4.3253,19502000.0
2007-09-04 14:20:00,5.14,5.15,5.14,5.14,14627200.0,4.3253,4.3338,4.3253,4.3253,14627200.0
2007-09-04 14:30:00,5.14,5.15,5.14,5.14,19342400.0,4.3253,4.3338,4.3253,4.3253,19342400.0
2007-09-04 14:40:00,5.14,5.16,5.14,5.16,21137200.0,4.3253,4.3422,4.3253,4.3422,21137200.0
2007-09-04 14:50:00,5.16,5.18,5.16,5.17,34636000.0,4.3422,4.359,4.3422,4.3506,34636000.0
2007-09-04 15:00:00,5.17,5.18,5.17,5.18,34714400.0,4.3506,4.359,4.3506,4.359,34714400.0
2007-09-04 15:10:00,5.18,5.19,5.18,5.19,34165600.0,4.359,4.3674,4.359,4.3674,34165600.0
2007-09-04 15:20:00,5.19,5.2,5.18,5.2,34204800.0,4.3674,4.3758,4.359,4.3758,34204800.0
2007-09-04 15:30:00,5.2,5.2,5.19,5.19,38715600.0,4.3758,4.3758,4.3674,4.3674,38715600.0
2007-09-04 15:40:00,5.19,5.2,5.16,5.17,66388000.0,4.3674,4.3758,4.3422,4.3506,66388000.0
2007-09-04 15:50:00,5.17,5.2,5.12,5.15,91663600.0,4.3506,4.3758,4.3085,4.3338,91663600.0
2007-09-05 09:30:00,5.18,5.21,5.12,5.15,120394400.0,4.359,4.3842,4.3085,4.3338,120394400.0
2007-09-05 09:40:00,5.15,5.18,5.13,5.17,70560000.0,4.3338,4.359,4.3169,4.3506,70560000.0
2007-09-05 09:50:00,5.17,5.19,5.15,5.15,45365600.0,4.3506,4.3674,4.3338,4.3338,45365600.0
2007-09-05 10:00:00,5.15,5.17,5.14,5.16,42604800.0,4.3338,4.3506,4.3253,4.3422,42604800.0
2007-09-05 10:10:00,5.16,5.16,5.14,5.15,34118000.0,4.3422,4.3422,4.3253,4.3338,34118000.0
2007-09-05 10:20:00,5.15,5.16,5.14,5.15,29013600.0,4.3338,4.3422,4.3253,4.3338,29013600.0
2007-09-05 10:30:00,5.15,5.17,5.15,5.16,24735200.0,4.3338,4.3506,4.3338,4.3422,24735200.0
2007-09-05 10:40:00,5.16,5.18,5.16,5.17,37066400.0,4.3422,4.359,4.3422,4.3506,37066400.0
2007-09-05 10:50:00,5.17,5.19,5.17,5.19,26812800.0,4.3506,4.3674,4.3506,4.3674,26812800.0
2007-09-05 11:00:00,5.19,5.19,5.17,5.17,27087200.0,4.3674,4.3674,4.3506,4.3506,27087200.0
2007-09-05 11:10:00,5.17,5.18,5.16,5.17,25174800.0,4.3506,4.359,4.3422,4.3506,25174800.0
2007-09-05 11:20:00,5.17,5.18,5.15,5.16,26695200.0,4.3506,4.359,4.3338,4.3422,26695200.0
2007-09-05 11:30:00,5.16,5.16,5.14,5.14,29960000.0,4.3422,4.3422,4.3253,4.3253,29960000.0
2007-09-05 11:40:00,5.14,5.15,5.13,5.15,31819200.0,4.3253,4.3338,4.3169,4.3338,31819200.0
2007-09-05 11:50:00,5.15,5.17,5.15,5.16,21515200.0,4.3338,4.3506,4.3338,4.3422,21515200.0
2007-09-05 12:00:00,5.16,5.16,5.15,5.16,13185200.0,4.3422,4.3422,4.3338,4.3422,13185200.0
2007-09-05 12:10:00,5.16,5.17,5.15,5.17,18561200.0,4.3422,4.3506,4.3338,4.3506,18561200.0
2007-09-05 12:20:00,5.17,5.18,5.16,5.17,27972000.0,4.3506,4.359,4.3422,4.3506,27972000.0
2007-09-05 12:30:00,5.17,5.17,5.16,5.17,15540000.0,4.3506,4.3506,4.3422,4.3506,15540000.0
2007-09-05 12:40:00,5.17,5.17,5.14,5.15,20344800.0,4.3506,4.3506,4.3253,4.3338,20344800.0
2007-09-05 12:50:00,5.15,5.16,5.14,5.15,24572800.0,4.3338,4.3422,4.3253,4.3338,24572800.0
2007-09-05 13:00:00,5.15,5.17,5.07,5.1,107371600.0,4.3338,4.3506,4.2664,4.2917,107371600.0
2007-09-05 13:10:00,5.1,5.15,5.09,5.11,82642000.0,4.2917,4.3338,4.2833,4.3001,82642000.0
2007-09-05 13:20:00,5.11,5.11,4.93,5.04,119596400.0,4.3001,4.3001,4.1486,4.2412,119596400.0
2007-09-05 13:30:00,5.04,5.1,5.02,5.09,82247200.0,4.2412,4.2917,4.2244,4.2833,82247200.0
2007-09-05 13:40:00,5.09,5.13,5.06,5.09,80796800.0,4.2833,4.3169,4.258,4.2833,80796800.0
2007-09-05 13:50:00,5.09,5.11,5.05,5.07,63893200.0,4.2833,4.3001,4.2496,4.2664,63893200.0
2007-09-05 14:00:00,5.07,5.08,5.03,5.04,56036400.0,4.2664,4.2749,4.2328,4.2412,56036400.0
2007-09-05 14:10:00,5.04,5.07,5.0,5.04,92083600.0,4.2412,4.2664,4.2075,4.2412,92083600.0
2007-09-05 14:20:00,5.04,5.04,4.94,4.96,117126800.0,4.2412,4.2412,4.157,4.1739,117126800.0
2007-09-05 14:30:00,4.96,5.0,4.96,4.99,65626400.0,4.1739,4.2075,4.1739,4.1991,65626400.0
2007-09-05 14:40:00,4.99,4.99,4.92,4.92,90378400.0,4.1991,4.1991,4.1402,4.1402,90378400.0
2007-09-05 14:50:00,4.94,4.98,4.93,4.97,60258800.0,4.157,4.1907,4.1486,4.1823,60258800.0
2007-09-05 15:00:00,4.97,4.99,4.95,4.99,53435200.0,4.1823,4.1991,4.1655,4.1991,53435200.0
2007-09-05 15:10:00,4.99,4.99,4.96,4.98,53242000.0,4.1991,4.1991,4.1739,4.1907,53242000.0
2007-09-05 15:20:00,4.98,4.98,4.92,4.93,72774800.0,4.1907,4.1907,4.1402,4.1486,72774800.0
2007-09-05 15:30:00,4.93,4.94,4.86,4.9,115687600.0,4.1486,4.157,4.0897,4.1234,115687600.0
2007-09-05 15:40:00,4.9,4.93,4.89,4.92,86004800.0,4.1234,4.1486,4.115,4.1402,86004800.0
2007-09-05 15:50:00,4.92,4.92,4.88,4.89,97608000.0,4.1402,4.1402,4.1066,4.115,97608000.0
2007-09-06 09:30:00,4.84,4.87,4.81,4.83,132512800.0,4.0729,4.0981,4.0476,4.0645,132512800.0
2007-09-06 09:40:00,4.83,4.85,4.76,4.78,106780800.0,4.0645,4.0813,4.0056,4.0224,106780800.0
2007-09-06 09:50:00,4.78,4.8,4.75,4.76,82364800.0,4.0224,4.0392,3.9972,4.0056,82364800.0
2007-09-06 10:00:00,4.76,4.78,4.74,4.77,80805200.0,4.0056,4.0224,3.9887,4.014,80805200.0
2007-09-06 10:10:00,4.77,4.78,4.75,4.76,56266000.0,4.014,4.0224,3.9972,4.0056,56266000.0
2007-09-06 10:20:00,4.76,4.79,4.74,4.77,53373600.0,4.0056,4.0308,3.9887,4.014,53373600.0
2007-09-06 10:30:00,4.77,4.8,4.76,4.79,52166800.0,4.014,4.0392,4.0056,4.0308,52166800.0
2007-09-06 10:40:00,4.79,4.8,4.77,4.8,41378400.0,4.0308,4.0392,4.014,4.0392,41378400.0
2007-09-06 10:50:00,4.8,4.82,4.8,4.81,60037600.0,4.0392,4.0561,4.0392,4.0476,60037600.0
2007-09-06 11:00:00,4.81,4.81,4.78,4.78,38768800.0,4.0476,4.0476,4.0224,4.0224,38768800.0
2007-09-06 11:10:00,4.78,4.8,4.78,4.8,37870000.0,4.0224,4.0392,4.0224,4.0392,37870000.0
2007-09-06 11:20:00,4.8,4.81,4.79,4.8,28991200.0,4.0392,4.0476,4.0308,4.0392,28991200.0
2007-09-06 11:30:00,4.8,4.81,4.79,4.8,33681200.0,4.0392,4.0476,4.0308,4.0392,33681200.0
2007-09-06 11:40:00,4.8,4.81,4.8,4.8,24906000.0,4.0392,4.0476,4.0392,4.0392,24906000.0
2007-09-06 11:50:00,4.8,4.81,4.79,4.8,27442800.0,4.0392,4.0476,4.0308,4.0392,27442800.0
2007-09-06 12:00:00,4.8,4.83,4.79,4.82,37741200.0,4.0392,4.0645,4.0308,4.0561,37741200.0
2007-09-06 12:10:00,4.82,4.86,4.81,4.85,57330000.0,4.0561,4.0897,4.0476,4.0813,57330000.0
2007-09-06 12:20:00,4.85,4.85,4.82,4.83,36299200.0,4.0813,4.0813,4.0561,4.0645,36299200.0
2007-09-06 12:30:00,4.83,4.83,4.81,4.83,31822000.0,4.0645,4.0645,4.0476,4.0645,31822000.0
2007-09-06 12:40:00,4.83,4.83,4.81,4.82,22878800.0,4.0645,4.0645,4.0476,4.0561,22878800.0
2007-09-06 12:50:00,4.82,4.82,4.8,4.82,22862000.0,4.0561,4.0561,4.0392,4.0561,22862000.0
2007-09-06 13:00:00,4.82,4.83,4.81,4.81,22531600.0,4.0561,4.0645,4.0476,4.0476,22531600.0
2007-09-06 13:10:00,4.81,4.82,4.8,4.81,19003600.0,4.0476,4.0561,4.0392,4.0476,19003600.0
2007-09-06 13:20:00,4.81,4.82,4.8,4.81,11303600.0,4.0476,4.0561,4.0392,4.0476,11303600.0
2007-09-06 13:30:00,4.81,4.81,4.8,4.81,16178400.0,4.0476,4.0476,4.0392,4.0476,16178400.0
2007-09-06 13:40:00,4.81,4.84,4.81,4.83,23968000.0,4.0476,4.0729,4.0476,4.0645,23968000.0
2007-09-06 13:50:00,4.83,4.84,4.82,4.83,16909200.0,4.0645,4.0729,4.0561,4.0645,16909200.0
2007-09-06 14:00:00,4.83,4.83,4.81,4.81,18684400.0,4.0645,4.0645,4.0476,4.0476,18684400.0
2007-09-06 14:10:00,4.81,4.83,4.81,4.83,14781200.0,4.0476,4.0645,4.0476,4.0645,14781200.0
2007-09-06 14:20:00,4.83,4.84,4.82,4.83,21918400.0,4.0645,4.0729,4.0561,4.0645,21918400.0
2007-09-06 14:30:00,4.83,4.84,4.82,4.84,23783200.0,4.0645,4.0729,4.0561,4.0729,23783200.0
2007-09-06 14:40:00,4.84,4.86,4.83,4.85,30816800.0,4.0729,4.0897,4.0645,4.0813,30816800.0
2007-09-06 14:50:00,4.85,4.87,4.84,4.87,37105600.0,4.0813,4.0981,4.0729,4.0981,37105600.0
2007-09-06 15:00:00,4.87,4.91,4.87,4.9,91327600.0,4.0981,4.1318,4.0981,4.1234,91327600.0
2007-09-06 15:10:00,4.9,4.9,4.84,4.85,86340800.0,4.1234,4.1234,4.0729,4.0813,86340800.0
2007-09-06 15:20:00,4.85,4.89,4.79,4.83,121842000.0,4.0813,4.115,4.0308,4.0645,121842000.0
2007-09-06 15:30:00,4.83,4.84,4.81,4.83,54037200.0,4.0645,4.0729,4.0476,4.0645,54037200.0
2007-09-06 15:40:00,4.83,4.83,4.8,4.83,56369600.0,4.0645,4.0645,4.0392,4.0645,56369600.0
2007-09-06 15:50:00,4.83,4.83,4.81,4.82,50934800.0,4.0645,4.0645,4.0476,4.0561,50934800.0
2007-09-07 09:30:00,4.72,4.72,4.65,4.67,118885200.0,3.9719,3.9719,3.913,3.9298,118885200.0
2007-09-07 09:40:00,4.67,4.69,4.67,4.68,63621600.0,3.9298,3.9467,3.9298,3.9383,63621600.0
2007-09-07 09:50:00,4.68,4.7,4.68,4.68,56249200.0,3.9383,3.9551,3.9383,3.9383,56249200.0
2007-09-07 10:00:00,4.68,4.7,4.67,4.68,51833600.0,3.9383,3.9551,3.9298,3.9383,51833600.0
2007-09-07 10:10:00,4.68,4.69,4.68,4.69,44055200.0,3.9383,3.9467,3.9383,3.9467,44055200.0
2007-09-07 10:20:00,4.69,4.69,4.68,4.69,31925600.0,3.9467,3.9467,3.9383,3.9467,31925600.0
2007-09-07 10:30:00,4.69,4.69,4.67,4.67,42086800.0,3.9467,3.9467,3.9298,3.9298,42086800.0
2007-09-07 10:40:00,4.67,4.68,4.66,4.66,35123200.0,3.9298,3.9383,3.9214,3.9214,35123200.0
2007-09-07 10:50:00,4.66,4.67,4.64,4.65,59155600.0,3.9214,3.9298,3.9046,3.913,59155600.0
2007-09-07 11:00:00,4.65,4.68,4.65,4.67,35974400.0,3.913,3.9383,3.913,3.9298,35974400.0
2007-09-07 11:10:00,4.67,4.67,4.65,4.66,36117200.0,3.9298,3.9298,3.913,3.9214,36117200.0
2007-09-07 11:20:00,4.66,4.67,4.65,4.66,28350000.0,3.9214,3.9298,3.913,3.9214,28350000.0
2007-09-07 11:30:00,4.66,4.68,4.65,4.68,34017200.0,3.9214,3.9383,3.913,3.9383,34017200.0
2007-09-07 11:40:00,4.68,4.69,4.68,4.69,38788400.0,3.9383,3.9467,3.9383,3.9467,38788400.0
2007-09-07 11:50:00,4.69,4.71,4.68,4.71,39692800.0,3.9467,3.9635,3.9383,3.9635,39692800.0
2007-09-07 12:00:00,4.71,4.71,4.7,4.7,24346000.0,3.9635,3.9635,3.9551,3.9551,24346000.0
2007-09-07 12:10:00,4.7,4.71,4.69,4.69,22811600.0,3.9551,3.9635,3.9467,3.9467,22811600.0
2007-09-07 12:20:00,4.69,4.72,4.69,4.72,24488800.0,3.9467,3.9719,3.9467,3.9719,24488800.0
2007-09-07 12:30:00,4.72,4.73,4.7,4.7,25617200.0,3.9719,3.9803,3.9551,3.9551,25617200.0
2007-09-07 12:40:00,4.7,4.71,4.69,4.69,19818400.0,3.9551,3.9635,3.9467,3.9467,19818400.0
2007-09-07 12:50:00,4.69,4.7,4.69,4.7,14688800.0,3.9467,3.9551,3.9467,3.9551,14688800.0
2007-09-07 13:00:00,4.7,4.72,4.7,4.72,21313600.0,3.9551,3.9719,3.9551,3.9719,21313600.0
2007-09-07 13:10:00,4.72,4.72,4.7,4.71,16839200.0,3.9719,3.9719,3.9551,3.9635,16839200.0
2007-09-07 13:20:00,4.71,4.72,4.7,4.71,15570800.0,3.9635,3.9719,3.9551,3.9635,15570800.0
2007-09-07 13:30:00,4.71,4.72,4.7,4.7,16217600.0,3.9635,3.9719,3.9551,3.9551,16217600.0
2007-09-07 13:40:00,4.7,4.71,4.69,4.7,15624000.0,3.9551,3.9635,3.9467,3.9551,15624000.0
2007-09-07 13:50:00,4.7,4.7,4.69,4.69,13941200.0,3.9551,3.9551,3.9467,3.9467,13941200.0
2007-09-07 14:00:00,4.69,4.69,4.68,4.69,25172000.0,3.9467,3.9467,3.9383,3.9467,25172000.0
2007-09-07 14:10:00,4.69,4.7,4.68,4.69,20706000.0,3.9467,3.9551,3.9383,3.9467,20706000.0
2007-09-07 14:20:00,4.69,4.69,4.68,4.69,17917200.0,3.9467,3.9467,3.9383,3.9467,17917200.0
2007-09-07 14:30:00,4.69,4.7,4.68,4.69,17346000.0,3.9467,3.9551,3.9383,3.9467,17346000.0
2007-09-07 14:40:00,4.69,4.69,4.68,4.68,26395600.0,3.9467,3.9467,3.9383,3.9383,26395600.0
2007-09-07 14:50:00,4.68,4.68,4.66,4.66,39118800.0,3.9383,3.9383,3.9214,3.9214,39118800.0
2007-09-07 15:00:00,4.66,4.68,4.66,4.67,32314800.0,3.9214,3.9383,3.9214,3.9298,32314800.0
2007-09-07 15:10:00,4.67,4.69,4.67,4.68,29615600.0,3.9298,3.9467,3.9298,3.9383,29615600.0
2007-09-07 15:20:00,4.69,4.69,4.67,4.68,37276400.0,3.9467,3.9467,3.9298,3.9383,37276400.0
2007-09-07 15:30:00,4.68,4.69,4.67,4.68,25424000.0,3.9383,3.9467,3.9298,3.9383,25424000.0
2007-09-07 15:40:00,4.68,4.7,4.67,4.7,45707200.0,3.9383,3.9551,3.9298,3.9551,45707200.0
2007-09-07 15:50:00,4.7,4.71,4.69,4.71,61258400.0,3.9551,3.9635,3.9467,3.9635,61258400.0
2007-09-10 09:30:00,4.89,4.89,4.84,4.85,105571200.0,4.115,4.115,4.0729,4.0813,105571200.0
2007-09-10 09:40:00,4.85,4.86,4.83,4.85,64999200.0,4.0813,4.0897,4.0645,4.0813,64999200.0
2007-09-10 09:50:00,4.85,4.86,4.81,4.81,66169600.0,4.0813,4.0897,4.0476,4.0476,66169600.0
2007-09-10 10:00:00,4.81,4.82,4.79,4.81,66684800.0,4.0476,4.0561,4.0308,4.0476,66684800.0
2007-09-10 10:10:00,4.81,4.82,4.78,4.81,44433200.0,4.0476,4.0561,4.0224,4.0476,44433200.0
2007-09-10 10:20:00,4.81,4.83,4.81,4.81,48860000.0,4.0476,4.0645,4.0476,4.0476,48860000.0
2007-09-10 10:30:00,4.81,4.83,4.8,4.82,37254000.0,4.0476,4.0645,4.0392,4.0561,37254000.0
2007-09-10 10:40:00,4.82,4.83,4.81,4.81,33040000.0,4.0561,4.0645,4.0476,4.0476,33040000.0
2007-09-10 10:50:00,4.81,4.82,4.8,4.82,32706800.0,4.0476,4.0561,4.0392,4.0561,32706800.0
2007-09-10 11:00:00,4.82,4.83,4.81,4.81,30290400.0,4.0561,4.0645,4.0476,4.0476,30290400.0
2007-09-10 11:10:00,4.81,4.82,4.8,4.8,39258800.0,4.0476,4.0561,4.0392,4.0392,39258800.0
2007-09-10 11:20:00,4.8,4.81,4.8,4.8,23105600.0,4.0392,4.0476,4.0392,4.0392,23105600.0
2007-09-10 11:30:00,4.81,4.82,4.79,4.81,30954000.0,4.0476,4.0561,4.0308,4.0476,30954000.0
2007-09-10 11:40:00,4.81,4.82,4.81,4.82,25656400.0,4.0476,4.0561,4.0476,4.0561,25656400.0
2007-09-10 11:50:00,4.82,4.83,4.82,4.83,19978000.0,4.0561,4.0645,4.0561,4.0645,19978000.0
2007-09-10 12:00:00,4.83,4.84,4.83,4.83,27062000.0,4.0645,4.0729,4.0645,4.0645,27062000.0
2007-09-10 12:10:00,4.83,4.83,4.8,4.83,16466800.0,4.0645,4.0645,4.0392,4.0645,16466800.0
2007-09-10 12:20:00,4.83,4.85,4.83,4.85,25617200.0,4.0645,4.0813,4.0645,4.0813,25617200.0
2007-09-10 12:30:00,4.85,4.85,4.83,4.83,19549600.0,4.0813,4.0813,4.0645,4.0645,19549600.0
2007-09-10 12:40:00,4.83,4.83,4.82,4.82,20484800.0,4.0645,4.0645,4.0561,4.0561,20484800.0
2007-09-10 12:50:00,4.82,4.83,4.81,4.82,20210400.0,4.0561,4.0645,4.0476,4.0561,20210400.0
2007-09-10 13:00:00,4.82,4.82,4.81,4.81,21425600.0,4.0561,4.0561,4.0476,4.0476,21425600.0
2007-09-10 13:10:00,4.81,4.83,4.81,4.83,21327600.0,4.0476,4.0645,4.0476,4.0645,21327600.0
2007-09-10 13:20:00,4.83,4.84,4.83,4.84,17696000.0,4.0645,4.0729,4.0645,4.0729,17696000.0
2007-09-10 13:30:00,4.84,4.85,4.83,4.84,19961200.0,4.0729,4.0813,4.0645,4.0729,19961200.0
2007-09-10 13:40:00,4.84,4.84,4.82,4.83,15562400.0,4.0729,4.0729,4.0561,4.0645,15562400.0
2007-09-10 13:50:00,4.83,4.83,4.82,4.83,14476000.0,4.0645,4.0645,4.0561,4.0645,14476000.0
2007-09-10 14:00:00,4.83,4.84,4.83,4.84,10382400.0,4.0645,4.0729,4.0645,4.0729,10382400.0
2007-09-10 14:10:00,4.84,4.86,4.83,4.85,24374000.0,4.0729,4.0897,4.0645,4.0813,24374000.0
2007-09-10 14:20:00,4.85,4.88,4.85,4.87,34585600.0,4.0813,4.1066,4.0813,4.0981,34585600.0
2007-09-10 14:30:00,4.87,4.87,4.86,4.87,26185600.0,4.0981,4.0981,4.0897,4.0981,26185600.0
2007-09-10 14:40:00,4.87,4.89,4.86,4.88,40684000.0,4.0981,4.115,4.0897,4.1066,40684000.0
2007-09-10 14:50:00,4.88,4.9,4.87,4.9,50884400.0,4.1066,4.1234,4.0981,4.1234,50884400.0
2007-09-10 15:00:00,4.9,4.92,4.88,4.92,52256400.0,4.1234,4.1402,4.1066,4.1402,52256400.0
2007-09-10 15:10:00,4.92,4.92,4.9,4.92,46720800.0,4.1402,4.1402,4.1234,4.1402,46720800.0
2007-09-10 15:20:00,4.92,4.93,4.9,4.9,47012000.0,4.1402,4.1486,4.1234,4.1234,47012000.0
2007-09-10 15:30:00,4.9,4.92,4.9,4.92,32555600.0,4.1234,4.1402,4.1234,4.1402,32555600.0
2007-09-10 15:40:00,4.92,4.92,4.9,4.9,37948400.0,4.1402,4.1402,4.1234,4.1234,37948400.0
2007-09-10 15:50:00,4.9,4.91,4.88,4.88,52726800.0,4.1234,4.1318,4.1066,4.1066,52726800.0
2007-09-11 09:30:00,4.93,4.94,4.84,4.87,70980000.0,4.1486,4.157,4.0729,4.0981,70980000.0
2007-09-11 09:40:00,4.87,4.9,4.85,4.86,58657200.0,4.0981,4.1234,4.0813,4.0897,58657200.0
2007-09-11 09:50:00,4.86,4.87,4.84,4.86,37497600.0,4.0897,4.0981,4.0729,4.0897,37497600.0
2007-09-11 10:00:00,4.86,4.86,4.84,4.85,37063600.0,4.0897,4.0897,4.0729,4.0813,37063600.0
2007-09-11 10:10:00,4.84,4.87,4.84,4.86,35478800.0,4.0729,4.0981,4.0729,4.0897,35478800.0
2007-09-11 10:20:00,4.86,4.88,4.86,4.87,30881200.0,4.0897,4.1066,4.0897,4.0981,30881200.0
2007-09-11 10:30:00,4.87,4.87,4.85,4.85,21492800.0,4.0981,4.0981,4.0813,4.0813,21492800.0
2007-09-11 10:40:00,4.85,4.86,4.84,4.85,22282400.0,4.0813,4.0897,4.0729,4.0813,22282400.0
2007-09-11 10:50:00,4.85,4.85,4.84,4.85,17360000.0,4.0813,4.0813,4.0729,4.0813,17360000.0
2007-09-11 11:00:00,4.85,4.85,4.82,4.83,30917600.0,4.0813,4.0813,4.0561,4.0645,30917600.0
2007-09-11 11:10:00,4.83,4.85,4.83,4.84,18774000.0,4.0645,4.0813,4.0645,4.0729,18774000.0
2007-09-11 11:20:00,4.84,4.86,4.84,4.86,20210400.0,4.0729,4.0897,4.0729,4.0897,20210400.0
2007-09-11 11:30:00,4.86,4.86,4.84,4.85,17869600.0,4.0897,4.0897,4.0729,4.0813,17869600.0
2007-09-11 11:40:00,4.85,4.85,4.84,4.84,14198800.0,4.0813,4.0813,4.0729,4.0729,14198800.0
2007-09-11 11:50:00,4.84,4.85,4.84,4.85,8988000.0,4.0729,4.0813,4.0729,4.0813,8988000.0
2007-09-11 12:00:00,4.85,4.85,4.84,4.84,10127600.0,4.0813,4.0813,4.0729,4.0729,10127600.0
2007-09-11 12:10:00,4.84,4.84,4.83,4.84,13339200.0,4.0729,4.0729,4.0645,4.0729,13339200.0
2007-09-11 12:20:00,4.84,4.84,4.83,4.83,12297600.0,4.0729,4.0729,4.0645,4.0645,12297600.0
2007-09-11 12:30:00,4.83,4.86,4.83,4.85,17945200.0,4.0645,4.0897,4.0645,4.0813,17945200.0
2007-09-11 12:40:00,4.85,4.86,4.85,4.85,13375600.0,4.0813,4.0897,4.0813,4.0813,13375600.0
2007-09-11 12:50:00,4.85,4.86,4.85,4.86,13630400.0,4.0813,4.0897,4.0813,4.0897,13630400.0
2007-09-11 13:00:00,4.86,4.87,4.85,4.85,16864400.0,4.0897,4.0981,4.0813,4.0813,16864400.0
2007-09-11 13:10:00,4.85,4.86,4.84,4.84,11914000.0,4.0813,4.0897,4.0729,4.0729,11914000.0
2007-09-11 13:20:00,4.84,4.86,4.84,4.85,10931200.0,4.0729,4.0897,4.0729,4.0813,10931200.0
2007-09-11 13:30:00,4.85,4.86,4.85,4.85,11208400.0,4.0813,4.0897,4.0813,4.0813,11208400.0
2007-09-11 13:40:00,4.85,4.86,4.84,4.85,11925200.0,4.0813,4.0897,4.0729,4.0813,11925200.0
2007-09-11 13:50:00,4.86,4.86,4.85,4.85,7669200.0,4.0897,4.0897,4.0813,4.0813,7669200.0
2007-09-11 14:00:00,4.85,4.86,4.85,4.86,15682800.0,4.0813,4.0897,4.0813,4.0897,15682800.0
2007-09-11 14:10:00,4.86,4.86,4.85,4.86,21002800.0,4.0897,4.0897,4.0813,4.0897,21002800.0
2007-09-11 14:20:00,4.86,4.86,4.85,4.86,16861600.0,4.0897,4.0897,4.0813,4.0897,16861600.0
2007-09-11 14:30:00,4.86,4.87,4.85,4.86,17206000.0,4.0897,4.0981,4.0813,4.0897,17206000.0
2007-09-11 14:40:00,4.86,4.86,4.85,4.85,16276400.0,4.0897,4.0897,4.0813,4.0813,16276400.0
2007-09-11 14:50:00,4.85,4.85,4.84,4.85,17698800.0,4.0813,4.0813,4.0729,4.0813,17698800.0
2007-09-11 15:00:00,4.85,4.85,4.84,4.84,17626000.0,4.0813,4.0813,4.0729,4.0729,17626000.0
2007-09-11 15:10:00,4.84,4.85,4.84,4.85,15696800.0,4.0729,4.0813,4.0729,4.0813,15696800.0
2007-09-11 15:20:00,4.85,4.85,4.84,4.85,14859600.0,4.0813,4.0813,4.0729,4.0813,14859600.0
2007-09-11 15:30:00,4.85,4.85,4.83,4.83,30590000.0,4.0813,4.0813,4.0645,4.0645,30590000.0
2007-09-11 15:40:00,4.83,4.83,4.78,4.8,80634400.0,4.0645,4.0645,4.0224,4.0392,80634400.0
2007-09-11 15:50:00,4.8,4.84,4.8,4.84,55017200.0,4.0392,4.0729,4.0392,4.0729,55017200.0
2007-09-12 09:30:00,4.86,4.89,4.85,4.87,51436000.0,4.0897,4.115,4.0813,4.0981,51436000.0
2007-09-12 09:40:00,4.87,4.91,4.87,4.9,51808400.0,4.0981,4.1318,4.0981,4.1234,51808400.0
2007-09-12 09:50:00,4.9,4.9,4.88,4.9,34507200.0,4.1234,4.1234,4.1066,4.1234,34507200.0
2007-09-12 10:00:00,4.9,4.93,4.9,4.92,51324000.0,4.1234,4.1486,4.1234,4.1402,51324000.0
2007-09-12 10:10:00,4.92,4.93,4.91,4.91,34468000.0,4.1402,4.1486,4.1318,4.1318,34468000.0
2007-09-12 10:20:00,4.91,4.94,4.91,4.93,32104800.0,4.1318,4.157,4.1318,4.1486,32104800.0
2007-09-12 10:30:00,4.93,4.95,4.92,4.94,30718800.0,4.1486,4.1655,4.1402,4.157,30718800.0
2007-09-12 10:40:00,4.94,4.96,4.94,4.95,44825200.0,4.157,4.1739,4.157,4.1655,44825200.0
2007-09-12 10:50:00,4.95,4.95,4.94,4.94,25401600.0,4.1655,4.1655,4.157,4.157,25401600.0
2007-09-12 11:00:00,4.94,4.95,4.93,4.95,25015200.0,4.157,4.1655,4.1486,4.1655,25015200.0
2007-09-12 11:10:00,4.95,4.97,4.95,4.96,27818000.0,4.1655,4.1823,4.1655,4.1739,27818000.0
2007-09-12 11:20:00,4.96,4.98,4.96,4.97,29162000.0,4.1739,4.1907,4.1739,4.1823,29162000.0
2007-09-12 11:30:00,4.97,4.97,4.96,4.96,20610800.0,4.1823,4.1823,4.1739,4.1739,20610800.0
2007-09-12 11:40:00,4.96,4.97,4.96,4.96,12726000.0,4.1739,4.1823,4.1739,4.1739,12726000.0
2007-09-12 11:50:00,4.96,4.96,4.94,4.94,19754000.0,4.1739,4.1739,4.157,4.157,19754000.0
2007-09-12 12:00:00,4.94,4.95,4.94,4.95,17875200.0,4.157,4.1655,4.157,4.1655,17875200.0
2007-09-12 12:10:00,4.95,4.95,4.94,4.94,12880000.0,4.1655,4.1655,4.157,4.157,12880000.0
2007-09-12 12:20:00,4.94,4.94,4.91,4.92,34017200.0,4.157,4.157,4.1318,4.1402,34017200.0
2007-09-12 12:30:00,4.92,4.94,4.91,4.93,20364400.0,4.1402,4.157,4.1318,4.1486,20364400.0
2007-09-12 12:40:00,4.93,4.94,4.92,4.93,17161200.0,4.1486,4.157,4.1402,4.1486,17161200.0
2007-09-12 12:50:00,4.93,4.94,4.92,4.93,10995600.0,4.1486,4.157,4.1402,4.1486,10995600.0
2007-09-12 13:00:00,4.93,4.94,4.91,4.91,19342400.0,4.1486,4.157,4.1318,4.1318,19342400.0
2007-09-12 13:10:00,4.91,4.92,4.91,4.92,15615600.0,4.1318,4.1402,4.1318,4.1402,15615600.0
2007-09-12 13:20:00,4.92,4.92,4.92,4.92,8596000.0,4.1402,4.1402,4.1402,4.1402,8596000.0
2007-09-12 13:30:00,4.92,4.93,4.91,4.93,18208400.0,4.1402,4.1486,4.1318,4.1486,18208400.0
2007-09-12 13:40:00,4.93,4.93,4.93,4.93,15100400.0,4.1486,4.1486,4.1486,4.1486,15100400.0
2007-09-12 13:50:00,4.93,4.94,4.93,4.94,16329600.0,4.1486,4.157,4.1486,4.157,16329600.0
2007-09-12 14:00:00,4.94,4.94,4.93,4.94,13213200.0,4.157,4.157,4.1486,4.157,13213200.0
2007-09-12 14:10:00,4.94,4.95,4.93,4.94,20064800.0,4.157,4.1655,4.1486,4.157,20064800.0
2007-09-12 14:20:00,4.94,4.94,4.92,4.92,16203600.0,4.157,4.157,4.1402,4.1402,16203600.0
2007-09-12 14:30:00,4.92,4.93,4.9,4.91,23942800.0,4.1402,4.1486,4.1234,4.1318,23942800.0
2007-09-12 14:40:00,4.91,4.92,4.9,4.91,21501200.0,4.1318,4.1402,4.1234,4.1318,21501200.0
2007-09-12 14:50:00,4.91,4.92,4.91,4.92,17869600.0,4.1318,4.1402,4.1318,4.1402,17869600.0
2007-09-12 15:00:00,4.92,4.92,4.9,4.9,19740000.0,4.1402,4.1402,4.1234,4.1234,19740000.0
2007-09-12 15:10:00,4.9,4.91,4.9,4.91,20888000.0,4.1234,4.1318,4.1234,4.1318,20888000.0
2007-09-12 15:20:00,4.91,4.92,4.89,4.89,28532000.0,4.1318,4.1402,4.115,4.115,28532000.0
2007-09-12 15:30:00,4.89,4.89,4.88,4.88,32659200.0,4.115,4.115,4.1066,4.1066,32659200.0
2007-09-12 15:40:00,4.88,4.9,4.88,4.89,30066400.0,4.1066,4.1234,4.1066,4.115,30066400.0
2007-09-12 15:50:00,4.9,4.9,4.88,4.89,33877200.0,4.1234,4.1234,4.1066,4.115,33877200.0
2007-09-13 09:30:00,4.96,4.96,4.92,4.94,41694800.0,4.1739,4.1739,4.1402,4.157,41694800.0
2007-09-13 09:40:00,4.94,4.94,4.92,4.94,26712000.0,4.157,4.157,4.1402,4.157,26712000.0
2007-09-13 09:50:00,4.94,4.96,4.94,4.95,39292400.0,4.157,4.1739,4.157,4.1655,39292400.0
2007-09-13 10:00:00,4.95,4.95,4.93,4.93,30368800.0,4.1655,4.1655,4.1486,4.1486,30368800.0
2007-09-13 10:10:00,4.93,4.94,4.92,4.94,27252400.0,4.1486,4.157,4.1402,4.157,27252400.0
2007-09-13 10:20:00,4.94,4.94,4.92,4.93,20123600.0,4.157,4.157,4.1402,4.1486,20123600.0
2007-09-13 10:30:00,4.93,4.93,4.91,4.91,27860000.0,4.1486,4.1486,4.1318,4.1318,27860000.0
2007-09-13 10:40:00,4.91,4.92,4.9,4.91,19177200.0,4.1318,4.1402,4.1234,4.1318,19177200.0
2007-09-13 10:50:00,4.91,4.92,4.91,4.92,11589200.0,4.1318,4.1402,4.1318,4.1402,11589200.0
2007-09-13 11:00:00,4.92,4.93,4.91,4.92,15148000.0,4.1402,4.1486,4.1318,4.1402,15148000.0
2007-09-13 11:10:00,4.92,4.93,4.92,4.92,9382800.0,4.1402,4.1486,4.1402,4.1402,9382800.0
2007-09-13 11:20:00,4.92,4.94,4.92,4.93,15954400.0,4.1402,4.157,4.1402,4.1486,15954400.0
2007-09-13 11:30:00,4.93,4.93,4.92,4.92,11396000.0,4.1486,4.1486,4.1402,4.1402,11396000.0
2007-09-13 11:40:00,4.92,4.93,4.92,4.92,10110800.0,4.1402,4.1486,4.1402,4.1402,10110800.0
2007-09-13 11:50:00,4.92,4.92,4.91,4.92,7364000.0,4.1402,4.1402,4.1318,4.1402,7364000.0
2007-09-13 12:00:00,4.92,4.92,4.91,4.92,8181600.0,4.1402,4.1402,4.1318,4.1402,8181600.0
2007-09-13 12:10:00,4.92,4.92,4.91,4.92,7999600.0,4.1402,4.1402,4.1318,4.1402,7999600.0
2007-09-13 12:20:00,4.92,4.93,4.92,4.92,8878800.0,4.1402,4.1486,4.1402,4.1402,8878800.0
2007-09-13 12:30:00,4.92,4.92,4.92,4.92,6529600.0,4.1402,4.1402,4.1402,4.1402,6529600.0
2007-09-13 12:40:00,4.92,4.92,4.91,4.91,6468000.0,4.1402,4.1402,4.1318,4.1318,6468000.0
2007-09-13 12:50:00,4.91,4.91,4.91,4.91,9086000.0,4.1318,4.1318,4.1318,4.1318,9086000.0
2007-09-13 13:00:00,4.91,4.92,4.91,4.92,10169600.0,4.1318,4.1402,4.1318,4.1402,10169600.0
2007-09-13 13:10:00,4.92,4.92,4.91,4.92,7299600.0,4.1402,4.1402,4.1318,4.1402,7299600.0
2007-09-13 13:20:00,4.92,4.92,4.91,4.91,15517600.0,4.1402,4.1402,4.1318,4.1318,15517600.0
2007-09-13 13:30:00,4.91,4.91,4.9,4.91,12910800.0,4.1318,4.1318,4.1234,4.1318,12910800.0
2007-09-13 13:40:00,4.91,4.91,4.9,4.9,9517200.0,4.1318,4.1318,4.1234,4.1234,9517200.0
2007-09-13 13:50:00,4.9,4.9,4.89,4.9,17690400.0,4.1234,4.1234,4.115,4.1234,17690400.0
2007-09-13 14:00:00,4.9,4.9,4.89,4.9,9534000.0,4.1234,4.1234,4.115,4.1234,9534000.0
2007-09-13 14:10:00,4.9,4.9,4.88,4.89,15209600.0,4.1234,4.1234,4.1066,4.115,15209600.0
2007-09-13 14:20:00,4.89,4.9,4.88,4.89,12910800.0,4.115,4.1234,4.1066,4.115,12910800.0
2007-09-13 14:30:00,4.89,4.91,4.89,4.9,14554400.0,4.115,4.1318,4.115,4.1234,14554400.0
2007-09-13 14:40:00,4.9,4.91,4.9,4.9,12563600.0,4.1234,4.1318,4.1234,4.1234,12563600.0
2007-09-13 14:50:00,4.9,4.91,4.89,4.9,12163200.0,4.1234,4.1318,4.115,4.1234,12163200.0
2007-09-13 15:00:00,4.9,4.91,4.9,4.9,11732000.0,4.1234,4.1318,4.1234,4.1234,11732000.0
2007-09-13 15:10:00,4.9,4.9,4.89,4.89,14327600.0,4.1234,4.1234,4.115,4.115,14327600.0
2007-09-13 15:20:00,4.89,4.9,4.88,4.89,16976400.0,4.115,4.1234,4.1066,4.115,16976400.0
2007-09-13 15:30:00,4.89,4.9,4.89,4.9,11785200.0,4.115,4.1234,4.115,4.1234,11785200.0
2007-09-13 15:40:00,4.9,4.9,4.88,4.89,19216400.0,4.1234,4.1234,4.1066,4.115,19216400.0
2007-09-13 15:50:00,4.89,4.91,4.89,4.9,26980800.0,4.115,4.1318,4.115,4.1234,26980800.0
2007-09-14 09:30:00,4.88,4.91,4.86,4.91,36736000.0,4.1066,4.1318,4.0897,4.1318,36736000.0
2007-09-14 09:40:00,4.91,4.93,4.89,4.9,33821200.0,4.1318,4.1486,4.115,4.1234,33821200.0
2007-09-14 09:50:00,4.9,4.93,4.9,4.91,24138800.0,4.1234,4.1486,4.1234,4.1318,24138800.0
2007-09-14 10:00:00,4.91,4.93,4.91,4.93,28996800.0,4.1318,4.1486,4.1318,4.1486,28996800.0
2007-09-14 10:10:00,4.93,4.93,4.92,4.92,25760000.0,4.1486,4.1486,4.1402,4.1402,25760000.0
2007-09-14 10:20:00,4.92,4.93,4.92,4.92,13456800.0,4.1402,4.1486,4.1402,4.1402,13456800.0
2007-09-14 10:30:00,4.92,4.94,4.92,4.94,22976800.0,4.1402,4.157,4.1402,4.157,22976800.0
2007-09-14 10:40:00,4.94,4.96,4.93,4.95,38970400.0,4.157,4.1739,4.1486,4.1655,38970400.0
2007-09-14 10:50:00,4.95,4.95,4.94,4.95,16038400.0,4.1655,4.1655,4.157,4.1655,16038400.0
2007-09-14 11:00:00,4.95,4.95,4.94,4.95,13932800.0,4.1655,4.1655,4.157,4.1655,13932800.0
2007-09-14 11:10:00,4.95,4.95,4.93,4.94,16836400.0,4.1655,4.1655,4.1486,4.157,16836400.0
2007-09-14 11:20:00,4.94,4.94,4.93,4.93,14490000.0,4.157,4.157,4.1486,4.1486,14490000.0
2007-09-14 11:30:00,4.93,4.93,4.92,4.93,9727200.0,4.1486,4.1486,4.1402,4.1486,9727200.0
2007-09-14 11:40:00,4.93,4.94,4.93,4.94,11499600.0,4.1486,4.157,4.1486,4.157,11499600.0
2007-09-14 11:50:00,4.94,4.95,4.93,4.94,13672400.0,4.157,4.1655,4.1486,4.157,13672400.0
2007-09-14 12:00:00,4.94,4.95,4.94,4.94,10351600.0,4.157,4.1655,4.157,4.157,10351600.0
2007-09-14 12:10:00,4.94,4.94,4.93,4.93,9063600.0,4.157,4.157,4.1486,4.1486,9063600.0
2007-09-14 12:20:00,4.93,4.94,4.93,4.93,4883200.0,4.1486,4.157,4.1486,4.1486,4883200.0
2007-09-14 12:30:00,4.94,4.94,4.93,4.93,5026000.0,4.157,4.157,4.1486,4.1486,5026000.0
2007-09-14 12:40:00,4.93,4.94,4.92,4.92,8456000.0,4.1486,4.157,4.1402,4.1402,8456000.0
2007-09-14 12:50:00,4.92,4.93,4.92,4.93,7114800.0,4.1402,4.1486,4.1402,4.1486,7114800.0
2007-09-14 13:00:00,4.93,4.93,4.92,4.92,8016400.0,4.1486,4.1486,4.1402,4.1402,8016400.0
2007-09-14 13:10:00,4.92,4.93,4.92,4.92,8022000.0,4.1402,4.1486,4.1402,4.1402,8022000.0
2007-09-14 13:20:00,4.93,4.94,4.92,4.94,9240000.0,4.1486,4.157,4.1402,4.157,9240000.0
2007-09-14 13:30:00,4.94,4.94,4.93,4.93,6977600.0,4.157,4.157,4.1486,4.1486,6977600.0
2007-09-14 13:40:00,4.93,4.93,4.92,4.93,7565600.0,4.1486,4.1486,4.1402,4.1486,7565600.0
2007-09-14 13:50:00,4.93,4.94,4.93,4.94,7999600.0,4.1486,4.157,4.1486,4.157,7999600.0
2007-09-14 14:00:00,4.94,4.94,4.93,4.93,13697600.0,4.157,4.157,4.1486,4.1486,13697600.0
2007-09-14 14:10:00,4.93,4.94,4.93,4.94,9870000.0,4.1486,4.157,4.1486,4.157,9870000.0
2007-09-14 14:20:00,4.94,4.94,4.94,4.94,5000800.0,4.157,4.157,4.157,4.157,5000800.0
2007-09-14 14:30:00,4.94,4.94,4.94,4.94,7291200.0,4.157,4.157,4.157,4.157,7291200.0
2007-09-14 14:40:00,4.94,4.94,4.93,4.93,8044400.0,4.157,4.157,4.1486,4.1486,8044400.0
2007-09-14 14:50:00,4.93,4.94,4.93,4.93,10847200.0,4.1486,4.157,4.1486,4.1486,10847200.0
2007-09-14 15:00:00,4.93,4.93,4.93,4.93,7702800.0,4.1486,4.1486,4.1486,4.1486,7702800.0
2007-09-14 15:10:00,4.93,4.94,4.93,4.93,7604800.0,4.1486,4.157,4.1486,4.1486,7604800.0
2007-09-14 15:20:00,4.93,4.94,4.93,4.94,11981200.0,4.1486,4.157,4.1486,4.157,11981200.0
2007-09-14 15:30:00,4.94,4.94,4.93,4.94,9195200.0,4.157,4.157,4.1486,4.157,9195200.0
2007-09-14 15:40:00,4.94,4.95,4.94,4.94,29274000.0,4.157,4.1655,4.157,4.157,29274000.0
2007-09-14 15:50:00,4.94,4.96,4.94,4.95,35812000.0,4.157,4.1739,4.157,4.1655,35812000.0
2007-09-17 09:30:00,4.97,5.02,4.96,5.02,69535200.0,4.1823,4.2244,4.1739,4.2244,69535200.0
2007-09-17 09:40:00,5.02,5.02,5.0,5.01,44595600.0,4.2244,4.2244,4.2075,4.2159,44595600.0
2007-09-17 09:50:00,5.01,5.01,4.99,5.0,35711200.0,4.2159,4.2159,4.1991,4.2075,35711200.0
2007-09-17 10:00:00,5.0,5.0,4.98,4.99,36209600.0,4.2075,4.2075,4.1907,4.1991,36209600.0
2007-09-17 10:10:00,4.99,5.01,4.99,4.99,31928400.0,4.1991,4.2159,4.1991,4.1991,31928400.0
2007-09-17 10:20:00,4.99,5.0,4.97,4.97,29680000.0,4.1991,4.2075,4.1823,4.1823,29680000.0
2007-09-17 10:30:00,4.97,4.97,4.95,4.96,45267600.0,4.1823,4.1823,4.1655,4.1739,45267600.0
2007-09-17 10:40:00,4.96,4.97,4.95,4.96,24323600.0,4.1739,4.1823,4.1655,4.1739,24323600.0
2007-09-17 10:50:00,4.96,4.96,4.95,4.96,17917200.0,4.1739,4.1739,4.1655,4.1739,17917200.0
2007-09-17 11:00:00,4.96,4.97,4.96,4.96,14756000.0,4.1739,4.1823,4.1739,4.1739,14756000.0
2007-09-17 11:10:00,4.96,4.96,4.95,4.95,14282800.0,4.1739,4.1739,4.1655,4.1655,14282800.0
2007-09-17 11:20:00,4.95,4.95,4.94,4.94,17861200.0,4.1655,4.1655,4.157,4.157,17861200.0
2007-09-17 11:30:00,4.94,4.95,4.94,4.94,14159600.0,4.157,4.1655,4.157,4.157,14159600.0
2007-09-17 11:40:00,4.94,4.94,4.92,4.93,21954800.0,4.157,4.157,4.1402,4.1486,21954800.0
2007-09-17 11:50:00,4.93,4.93,4.91,4.93,18986800.0,4.1486,4.1486,4.1318,4.1486,18986800.0
2007-09-17 12:00:00,4.93,4.94,4.92,4.93,13342000.0,4.1486,4.157,4.1402,4.1486,13342000.0
2007-09-17 12:10:00,4.93,4.93,4.92,4.93,15990800.0,4.1486,4.1486,4.1402,4.1486,15990800.0
2007-09-17 12:20:00,4.93,4.93,4.92,4.93,7996800.0,4.1486,4.1486,4.1402,4.1486,7996800.0
2007-09-17 12:30:00,4.93,4.94,4.93,4.94,12922000.0,4.1486,4.157,4.1486,4.157,12922000.0
2007-09-17 12:40:00,4.94,4.94,4.93,4.93,9332400.0,4.157,4.157,4.1486,4.1486,9332400.0
2007-09-17 12:50:00,4.93,4.95,4.93,4.94,11222400.0,4.1486,4.1655,4.1486,4.157,11222400.0
2007-09-17 13:00:00,4.94,4.95,4.94,4.94,11474400.0,4.157,4.1655,4.157,4.157,11474400.0
2007-09-17 13:10:00,4.94,4.95,4.94,4.95,13448400.0,4.157,4.1655,4.157,4.1655,13448400.0
2007-09-17 13:20:00,4.95,4.95,4.94,4.95,8083600.0,4.1655,4.1655,4.157,4.1655,8083600.0
2007-09-17 13:30:00,4.95,4.95,4.94,4.95,10614800.0,4.1655,4.1655,4.157,4.1655,10614800.0
2007-09-17 13:40:00,4.94,4.97,4.94,4.97,23273600.0,4.157,4.1823,4.157,4.1823,23273600.0
2007-09-17 13:50:00,4.97,4.97,4.95,4.96,12003600.0,4.1823,4.1823,4.1655,4.1739,12003600.0
2007-09-17 14:00:00,4.96,4.97,4.95,4.96,10295600.0,4.1739,4.1823,4.1655,4.1739,10295600.0
2007-09-17 14:10:00,4.96,4.96,4.95,4.96,7582400.0,4.1739,4.1739,4.1655,4.1739,7582400.0
2007-09-17 14:20:00,4.96,4.98,4.96,4.97,15691200.0,4.1739,4.1907,4.1739,4.1823,15691200.0
2007-09-17 14:30:00,4.98,4.98,4.97,4.97,19286400.0,4.1907,4.1907,4.1823,4.1823,19286400.0
2007-09-17 14:40:00,4.97,4.98,4.97,4.97,9732800.0,4.1823,4.1907,4.1823,4.1823,9732800.0
2007-09-17 14:50:00,4.97,4.97,4.96,4.96,8520400.0,4.1823,4.1823,4.1739,4.1739,8520400.0
2007-09-17 15:00:00,4.96,4.96,4.96,4.96,9514400.0,4.1739,4.1739,4.1739,4.1739,9514400.0
2007-09-17 15:10:00,4.96,4.98,4.96,4.97,16097200.0,4.1739,4.1907,4.1739,4.1823,16097200.0
2007-09-17 15:20:00,4.97,4.97,4.96,4.96,12376000.0,4.1823,4.1823,4.1739,4.1739,12376000.0
2007-09-17 15:30:00,4.96,4.96,4.95,4.95,12924800.0,4.1739,4.1739,4.1655,4.1655,12924800.0
2007-09-17 15:40:00,4.95,4.95,4.94,4.95,21238000.0,4.1655,4.1655,4.157,4.1655,21238000.0
2007-09-17 15:50:00,4.95,4.96,4.94,4.94,19462800.0,4.1655,4.1739,4.157,4.157,19462800.0
2007-09-18 09:30:00,4.97,4.98,4.93,4.93,41022800.0,4.1823,4.1907,4.1486,4.1486,41022800.0
2007-09-18 09:40:00,4.94,4.96,4.93,4.95,23497600.0,4.157,4.1739,4.1486,4.1655,23497600.0
2007-09-18 09:50:00,4.95,4.95,4.93,4.94,21095200.0,4.1655,4.1655,4.1486,4.157,21095200.0
2007-09-18 10:00:00,4.94,4.94,4.93,4.94,15780800.0,4.157,4.157,4.1486,4.157,15780800.0
2007-09-18 10:10:00,4.94,4.95,4.93,4.93,18944800.0,4.157,4.1655,4.1486,4.1486,18944800.0
2007-09-18 10:20:00,4.93,4.94,4.92,4.94,25267200.0,4.1486,4.157,4.1402,4.157,25267200.0
2007-09-18 10:30:00,4.94,4.95,4.93,4.93,16578800.0,4.157,4.1655,4.1486,4.1486,16578800.0
2007-09-18 10:40:00,4.93,4.94,4.93,4.94,9811200.0,4.1486,4.157,4.1486,4.157,9811200.0
2007-09-18 10:50:00,4.94,4.95,4.94,4.95,17640000.0,4.157,4.1655,4.157,4.1655,17640000.0
2007-09-18 11:00:00,4.95,4.96,4.95,4.96,22856400.0,4.1655,4.1739,4.1655,4.1739,22856400.0
2007-09-18 11:10:00,4.96,4.98,4.96,4.96,30170000.0,4.1739,4.1907,4.1739,4.1739,30170000.0
2007-09-18 11:20:00,4.96,4.97,4.95,4.95,14464800.0,4.1739,4.1823,4.1655,4.1655,14464800.0
2007-09-18 11:30:00,4.95,4.96,4.95,4.96,12457200.0,4.1655,4.1739,4.1655,4.1739,12457200.0
2007-09-18 11:40:00,4.96,4.96,4.95,4.95,8831200.0,4.1739,4.1739,4.1655,4.1655,8831200.0
2007-09-18 11:50:00,4.95,4.96,4.95,4.95,7599200.0,4.1655,4.1739,4.1655,4.1655,7599200.0
2007-09-18 12:00:00,4.95,4.96,4.94,4.95,8206800.0,4.1655,4.1739,4.157,4.1655,8206800.0
2007-09-18 12:10:00,4.95,4.95,4.94,4.95,6650000.0,4.1655,4.1655,4.157,4.1655,6650000.0
2007-09-18 12:20:00,4.95,4.96,4.95,4.95,6445600.0,4.1655,4.1739,4.1655,4.1655,6445600.0
2007-09-18 12:30:00,4.95,4.96,4.95,4.96,6610800.0,4.1655,4.1739,4.1655,4.1739,6610800.0
2007-09-18 12:40:00,4.96,4.97,4.95,4.96,7372400.0,4.1739,4.1823,4.1655,4.1739,7372400.0
2007-09-18 12:50:00,4.96,4.96,4.96,4.96,4432400.0,4.1739,4.1739,4.1739,4.1739,4432400.0
2007-09-18 13:00:00,4.96,4.96,4.94,4.94,9830800.0,4.1739,4.1739,4.157,4.157,9830800.0
2007-09-18 13:10:00,4.94,4.95,4.94,4.95,7504000.0,4.157,4.1655,4.157,4.1655,7504000.0
2007-09-18 13:20:00,4.95,4.95,4.94,4.95,7302400.0,4.1655,4.1655,4.157,4.1655,7302400.0
2007-09-18 13:30:00,4.95,4.95,4.95,4.95,4505200.0,4.1655,4.1655,4.1655,4.1655,4505200.0
2007-09-18 13:40:00,4.95,4.95,4.93,4.94,12135200.0,4.1655,4.1655,4.1486,4.157,12135200.0
2007-09-18 13:50:00,4.94,4.94,4.93,4.94,12866000.0,4.157,4.157,4.1486,4.157,12866000.0
2007-09-18 14:00:00,4.94,4.95,4.93,4.93,12339600.0,4.157,4.1655,4.1486,4.1486,12339600.0
2007-09-18 14:10:00,4.93,5.02,4.93,5.01,66458000.0,4.1486,4.2244,4.1486,4.2159,66458000.0
2007-09-18 14:20:00,5.01,5.04,5.01,5.02,79956800.0,4.2159,4.2412,4.2159,4.2244,79956800.0
2007-09-18 14:30:00,5.02,5.07,5.02,5.07,70291200.0,4.2244,4.2664,4.2244,4.2664,70291200.0
2007-09-18 14:40:00,5.07,5.1,5.06,5.07,77705600.0,4.2664,4.2917,4.258,4.2664,77705600.0
2007-09-18 14:50:00,5.07,5.08,5.05,5.06,44903600.0,4.2664,4.2749,4.2496,4.258,44903600.0
2007-09-18 15:00:00,5.06,5.06,5.03,5.03,52421600.0,4.258,4.258,4.2328,4.2328,52421600.0
2007-09-18 15:10:00,5.03,5.06,5.03,5.05,54471200.0,4.2328,4.258,4.2328,4.2496,54471200.0
2007-09-18 15:20:00,5.05,5.05,5.04,5.05,25211200.0,4.2496,4.2496,4.2412,4.2496,25211200.0
2007-09-18 15:30:00,5.05,5.05,5.01,5.02,51315600.0,4.2496,4.2496,4.2159,4.2244,51315600.0
2007-09-18 15:40:00,5.02,5.05,5.02,5.03,36727600.0,4.2244,4.2496,4.2244,4.2328,36727600.0
2007-09-18 15:50:00,5.03,5.04,5.03,5.03,45564400.0,4.2328,4.2412,4.2328,4.2328,45564400.0
2007-09-19 09:30:00,5.11,5.11,5.07,5.08,72850400.0,4.3001,4.3001,4.2664,4.2749,72850400.0
2007-09-19 09:40:00,5.08,5.1,5.08,5.1,40891200.0,4.2749,4.2917,4.2749,4.2917,40891200.0
2007-09-19 09:50:00,5.1,5.11,5.08,5.08,39620000.0,4.2917,4.3001,4.2749,4.2749,39620000.0
2007-09-19 10:00:00,5.08,5.09,5.07,5.08,22794800.0,4.2749,4.2833,4.2664,4.2749,22794800.0
2007-09-19 10:10:00,5.08,5.08,5.06,5.08,37741200.0,4.2749,4.2749,4.258,4.2749,37741200.0
2007-09-19 10:20:00,5.08,5.09,5.07,5.08,32992400.0,4.2749,4.2833,4.2664,4.2749,32992400.0
2007-09-19 10:30:00,5.08,5.09,5.08,5.08,23548000.0,4.2749,4.2833,4.2749,4.2749,23548000.0
2007-09-19 10:40:00,5.09,5.09,5.08,5.08,12513200.0,4.2833,4.2833,4.2749,4.2749,12513200.0
2007-09-19 10:50:00,5.08,5.09,5.08,5.09,19124000.0,4.2749,4.2833,4.2749,4.2833,19124000.0
2007-09-19 11:00:00,5.09,5.09,5.09,5.09,11432400.0,4.2833,4.2833,4.2833,4.2833,11432400.0
2007-09-19 11:10:00,5.09,5.11,5.08,5.1,25174800.0,4.2833,4.3001,4.2749,4.2917,25174800.0
2007-09-19 11:20:00,5.1,5.11,5.09,5.09,27692000.0,4.2917,4.3001,4.2833,4.2833,27692000.0
2007-09-19 11:30:00,5.09,5.1,5.08,5.08,18891600.0,4.2833,4.2917,4.2749,4.2749,18891600.0
2007-09-19 11:40:00,5.08,5.09,5.08,5.09,15257200.0,4.2749,4.2833,4.2749,4.2833,15257200.0
2007-09-19 11:50:00,5.09,5.09,5.08,5.09,14571200.0,4.2833,4.2833,4.2749,4.2833,14571200.0
2007-09-19 12:00:00,5.09,5.09,5.09,5.09,10332000.0,4.2833,4.2833,4.2833,4.2833,10332000.0
2007-09-19 12:10:00,5.09,5.09,5.08,5.08,17113600.0,4.2833,4.2833,4.2749,4.2749,17113600.0
2007-09-19 12:20:00,5.08,5.09,5.08,5.08,18536000.0,4.2749,4.2833,4.2749,4.2749,18536000.0
2007-09-19 12:30:00,5.08,5.08,5.07,5.08,23284800.0,4.2749,4.2749,4.2664,4.2749,23284800.0
2007-09-19 12:40:00,5.08,5.08,5.07,5.08,12149200.0,4.2749,4.2749,4.2664,4.2749,12149200.0
2007-09-19 12:50:00,5.08,5.09,5.08,5.08,13938400.0,4.2749,4.2833,4.2749,4.2749,13938400.0
2007-09-19 13:00:00,5.08,5.08,5.07,5.08,18186000.0,4.2749,4.2749,4.2664,4.2749,18186000.0
2007-09-19 13:10:00,5.08,5.08,5.07,5.08,14358400.0,4.2749,4.2749,4.2664,4.2749,14358400.0
2007-09-19 13:20:00,5.08,5.08,5.06,5.06,21344400.0,4.2749,4.2749,4.258,4.258,21344400.0
2007-09-19 13:30:00,5.06,5.08,5.06,5.07,18208400.0,4.258,4.2749,4.258,4.2664,18208400.0
2007-09-19 13:40:00,5.07,5.09,5.07,5.08,14921200.0,4.2664,4.2833,4.2664,4.2749,14921200.0
2007-09-19 13:50:00,5.08,5.08,5.07,5.08,7288400.0,4.2749,4.2749,4.2664,4.2749,7288400.0
2007-09-19 14:00:00,5.08,5.08,5.06,5.06,14501200.0,4.2749,4.2749,4.258,4.258,14501200.0
2007-09-19 14:10:00,5.06,5.07,5.05,5.05,19524400.0,4.258,4.2664,4.2496,4.2496,19524400.0
2007-09-19 14:20:00,5.05,5.06,5.04,5.05,18051600.0,4.2496,4.258,4.2412,4.2496,18051600.0
2007-09-19 14:30:00,5.05,5.06,5.05,5.05,12516000.0,4.2496,4.258,4.2496,4.2496,12516000.0
2007-09-19 14:40:00,5.05,5.06,5.05,5.06,10225600.0,4.2496,4.258,4.2496,4.258,10225600.0
2007-09-19 14:50:00,5.06,5.07,5.06,5.06,18076800.0,4.258,4.2664,4.258,4.258,18076800.0
2007-09-19 15:00:00,5.06,5.07,5.06,5.06,16004800.0,4.258,4.2664,4.258,4.258,16004800.0
2007-09-19 15:10:00,5.06,5.08,5.06,5.07,17833200.0,4.258,4.2749,4.258,4.2664,17833200.0
2007-09-19 15:20:00,5.07,5.07,5.06,5.07,10959200.0,4.2664,4.2664,4.258,4.2664,10959200.0
2007-09-19 15:30:00,5.07,5.07,5.02,5.02,42593600.0,4.2664,4.2664,4.2244,4.2244,42593600.0
2007-09-19 15:40:00,5.02,5.02,4.98,4.98,112204400.0,4.2244,4.2244,4.1907,4.1907,112204400.0
2007-09-19 15:50:00,4.98,5.03,4.98,5.03,67622800.0,4.1907,4.2328,4.1907,4.2328,67622800.0
2007-09-20 09:30:00,5.01,5.02,4.98,5.01,41414800.0,4.2159,4.2244,4.1907,4.2159,41414800.0
2007-09-20 09:40:00,5.01,5.02,4.98,4.99,32827200.0,4.2159,4.2244,4.1907,4.1991,32827200.0
2007-09-20 09:50:00,4.99,5.0,4.98,4.99,24421600.0,4.1991,4.2075,4.1907,4.1991,24421600.0
2007-09-20 10:00:00,4.99,5.02,4.99,5.02,31729600.0,4.1991,4.2244,4.1991,4.2244,31729600.0
2007-09-20 10:10:00,5.02,5.03,5.02,5.02,36736000.0,4.2244,4.2328,4.2244,4.2244,36736000.0
2007-09-20 10:20:00,5.02,5.03,5.01,5.01,17416000.0,4.2244,4.2328,4.2159,4.2159,17416000.0
2007-09-20 10:30:00,5.01,5.02,5.0,5.02,20977600.0,4.2159,4.2244,4.2075,4.2244,20977600.0
2007-09-20 10:40:00,5.02,5.04,5.02,5.02,18432400.0,4.2244,4.2412,4.2244,4.2244,18432400.0
2007-09-20 10:50:00,5.02,5.03,5.02,5.03,10452400.0,4.2244,4.2328,4.2244,4.2328,10452400.0
2007-09-20 11:00:00,5.03,5.04,5.02,5.04,18314800.0,4.2328,4.2412,4.2244,4.2412,18314800.0
2007-09-20 11:10:00,5.04,5.06,5.04,5.05,27616400.0,4.2412,4.258,4.2412,4.2496,27616400.0
2007-09-20 11:20:00,5.05,5.05,5.04,5.05,17054800.0,4.2496,4.2496,4.2412,4.2496,17054800.0
2007-09-20 11:30:00,5.05,5.05,5.03,5.03,15596000.0,4.2496,4.2496,4.2328,4.2328,15596000.0
2007-09-20 11:40:00,5.03,5.04,5.02,5.02,14288400.0,4.2328,4.2412,4.2244,4.2244,14288400.0
2007-09-20 11:50:00,5.02,5.04,5.02,5.04,10819200.0,4.2244,4.2412,4.2244,4.2412,10819200.0
2007-09-20 12:00:00,5.04,5.05,5.04,5.05,19317200.0,4.2412,4.2496,4.2412,4.2496,19317200.0
2007-09-20 12:10:00,5.05,5.05,5.03,5.03,11636800.0,4.2496,4.2496,4.2328,4.2328,11636800.0
2007-09-20 12:20:00,5.03,5.04,5.03,5.03,8038800.0,4.2328,4.2412,4.2328,4.2328,8038800.0
2007-09-20 12:30:00,5.03,5.04,5.03,5.04,6440000.0,4.2328,4.2412,4.2328,4.2412,6440000.0
2007-09-20 12:40:00,5.04,5.04,5.02,5.03,9724400.0,4.2412,4.2412,4.2244,4.2328,9724400.0
2007-09-20 12:50:00,5.03,5.04,5.03,5.04,6599600.0,4.2328,4.2412,4.2328,4.2412,6599600.0
2007-09-20 13:00:00,5.04,5.04,5.03,5.03,5334000.0,4.2412,4.2412,4.2328,4.2328,5334000.0
2007-09-20 13:10:00,5.03,5.03,5.03,5.03,5362000.0,4.2328,4.2328,4.2328,4.2328,5362000.0
2007-09-20 13:20:00,5.03,5.03,5.02,5.02,10838800.0,4.2328,4.2328,4.2244,4.2244,10838800.0
2007-09-20 13:30:00,5.02,5.02,5.01,5.02,9486400.0,4.2244,4.2244,4.2159,4.2244,9486400.0
2007-09-20 13:40:00,5.02,5.03,5.02,5.02,9881200.0,4.2244,4.2328,4.2244,4.2244,9881200.0
2007-09-20 13:50:00,5.02,5.02,5.01,5.02,10094000.0,4.2244,4.2244,4.2159,4.2244,10094000.0
2007-09-20 14:00:00,5.02,5.02,5.02,5.02,9926000.0,4.2244,4.2244,4.2244,4.2244,9926000.0
2007-09-20 14:10:00,5.02,5.03,5.02,5.03,8568000.0,4.2244,4.2328,4.2244,4.2328,8568000.0
2007-09-20 14:20:00,5.03,5.03,5.01,5.02,23937200.0,4.2328,4.2328,4.2159,4.2244,23937200.0
2007-09-20 14:30:00,5.02,5.02,5.0,5.01,14859600.0,4.2244,4.2244,4.2075,4.2159,14859600.0
2007-09-20 14:40:00,5.01,5.02,5.0,5.0,16144800.0,4.2159,4.2244,4.2075,4.2075,16144800.0
2007-09-20 14:50:00,5.0,5.01,5.0,5.01,12476800.0,4.2075,4.2159,4.2075,4.2159,12476800.0
2007-09-20 15:00:00,5.01,5.01,5.0,5.0,16730000.0,4.2159,4.2159,4.2075,4.2075,16730000.0
2007-09-20 15:10:00,5.0,5.01,5.0,5.01,16102800.0,4.2075,4.2159,4.2075,4.2159,16102800.0
2007-09-20 15:20:00,5.01,5.01,5.0,5.01,10270400.0,4.2159,4.2159,4.2075,4.2159,10270400.0
2007-09-20 15:30:00,5.01,5.01,5.0,5.0,13330800.0,4.2159,4.2159,4.2075,4.2075,13330800.0
2007-09-20 15:40:00,5.0,5.02,5.0,5.01,15568000.0,4.2075,4.2244,4.2075,4.2159,15568000.0
2007-09-20 15:50:00,5.01,5.02,5.01,5.01,18622800.0,4.2159,4.2244,4.2159,4.2159,18622800.0
2007-09-21 09:30:00,5.04,5.05,5.02,5.03,154408800.0,4.2412,4.2496,4.2244,4.2328,154408800.0
2007-09-21 09:40:00,5.04,5.05,5.03,5.04,28467600.0,4.2412,4.2496,4.2328,4.2412,28467600.0
2007-09-21 09:50:00,5.04,5.04,5.04,5.04,21016800.0,4.2412,4.2412,4.2412,4.2412,21016800.0
2007-09-21 10:00:00,5.04,5.07,5.04,5.06,33504800.0,4.2412,4.2664,4.2412,4.258,33504800.0
2007-09-21 10:10:00,5.06,5.07,5.05,5.06,19205200.0,4.258,4.2664,4.2496,4.258,19205200.0
2007-09-21 10:20:00,5.06,5.08,5.05,5.07,31875200.0,4.258,4.2749,4.2496,4.2664,31875200.0
2007-09-21 10:30:00,5.07,5.09,5.06,5.09,42436800.0,4.2664,4.2833,4.258,4.2833,42436800.0
2007-09-21 10:40:00,5.09,5.11,5.08,5.1,46524800.0,4.2833,4.3001,4.2749,4.2917,46524800.0
2007-09-21 10:50:00,5.1,5.11,5.09,5.1,23287600.0,4.2917,4.3001,4.2833,4.2917,23287600.0
2007-09-21 11:00:00,5.1,5.12,5.1,5.11,33070800.0,4.2917,4.3085,4.2917,4.3001,33070800.0
2007-09-21 11:10:00,5.11,5.12,5.11,5.12,21249200.0,4.3001,4.3085,4.3001,4.3085,21249200.0
2007-09-21 11:20:00,5.12,5.14,5.12,5.14,30354800.0,4.3085,4.3253,4.3085,4.3253,30354800.0
2007-09-21 11:30:00,5.14,5.14,5.12,5.12,26510400.0,4.3253,4.3253,4.3085,4.3085,26510400.0
2007-09-21 11:40:00,5.12,5.13,5.12,5.13,19854800.0,4.3085,4.3169,4.3085,4.3169,19854800.0
2007-09-21 11:50:00,5.13,5.14,5.13,5.14,27759200.0,4.3169,4.3253,4.3169,4.3253,27759200.0
2007-09-21 12:00:00,5.14,5.15,5.13,5.14,25768400.0,4.3253,4.3338,4.3169,4.3253,25768400.0
2007-09-21 12:10:00,5.14,5.14,5.13,5.14,12759600.0,4.3253,4.3253,4.3169,4.3253,12759600.0
2007-09-21 12:20:00,5.14,5.14,5.13,5.14,11267200.0,4.3253,4.3253,4.3169,4.3253,11267200.0
2007-09-21 12:30:00,5.14,5.14,5.14,5.14,12468400.0,4.3253,4.3253,4.3253,4.3253,12468400.0
2007-09-21 12:40:00,5.14,5.14,5.14,5.14,10684800.0,4.3253,4.3253,4.3253,4.3253,10684800.0
2007-09-21 12:50:00,5.14,5.14,5.13,5.14,9713200.0,4.3253,4.3253,4.3169,4.3253,9713200.0
2007-09-21 13:00:00,5.14,5.14,5.13,5.13,12986400.0,4.3253,4.3253,4.3169,4.3169,12986400.0
2007-09-21 13:10:00,5.13,5.13,5.12,5.12,22744400.0,4.3169,4.3169,4.3085,4.3085,22744400.0
2007-09-21 13:20:00,5.12,5.13,5.12,5.13,12558000.0,4.3085,4.3169,4.3085,4.3169,12558000.0
2007-09-21 13:30:00,5.13,5.13,5.12,5.12,16746800.0,4.3169,4.3169,4.3085,4.3085,16746800.0
2007-09-21 13:40:00,5.12,5.13,5.12,5.13,10942400.0,4.3085,4.3169,4.3085,4.3169,10942400.0
2007-09-21 13:50:00,5.13,5.13,5.12,5.12,9217600.0,4.3169,4.3169,4.3085,4.3085,9217600.0
2007-09-21 14:00:00,5.12,5.13,5.12,5.12,12084800.0,4.3085,4.3169,4.3085,4.3085,12084800.0
2007-09-21 14:10:00,5.12,5.13,5.12,5.13,15878800.0,4.3085,4.3169,4.3085,4.3169,15878800.0
2007-09-21 14:20:00,5.13,5.14,5.13,5.14,15601600.0,4.3169,4.3253,4.3169,4.3253,15601600.0
2007-09-21 14:30:00,5.14,5.14,5.13,5.14,19376000.0,4.3253,4.3253,4.3169,4.3253,19376000.0
2007-09-21 14:40:00,5.14,5.14,5.13,5.14,16755200.0,4.3253,4.3253,4.3169,4.3253,16755200.0
2007-09-21 14:50:00,5.14,5.15,5.13,5.15,15212400.0,4.3253,4.3338,4.3169,4.3338,15212400.0
2007-09-21 15:00:00,5.15,5.16,5.14,5.15,34731200.0,4.3338,4.3422,4.3253,4.3338,34731200.0
2007-09-21 15:10:00,5.15,5.16,5.15,5.15,20750800.0,4.3338,4.3422,4.3338,4.3338,20750800.0
2007-09-21 15:20:00,5.15,5.17,5.15,5.16,28490000.0,4.3338,4.3506,4.3338,4.3422,28490000.0
2007-09-21 15:30:00,5.16,5.16,5.15,5.16,21963200.0,4.3422,4.3422,4.3338,4.3422,21963200.0
2007-09-21 15:40:00,5.16,5.16,5.14,5.15,39398800.0,4.3422,4.3422,4.3253,4.3338,39398800.0
2007-09-21 15:50:00,5.15,5.15,5.14,5.15,45488800.0,4.3338,4.3338,4.3253,4.3338,45488800.0
2007-09-24 09:30:00,5.24,5.3,5.24,5.28,103437600.0,4.4095,4.46,4.4095,4.4432,103437600.0
2007-09-24 09:40:00,5.28,5.33,5.27,5.31,80544800.0,4.4432,4.4852,4.4347,4.4684,80544800.0
2007-09-24 09:50:00,5.31,5.31,5.28,5.3,61544000.0,4.4684,4.4684,4.4432,4.46,61544000.0
2007-09-24 10:00:00,5.3,5.31,5.29,5.29,35187600.0,4.46,4.4684,4.4516,4.4516,35187600.0
2007-09-24 10:10:00,5.29,5.3,5.28,5.29,33387200.0,4.4516,4.46,4.4432,4.4516,33387200.0
2007-09-24 10:20:00,5.29,5.34,5.29,5.34,51626400.0,4.4516,4.4936,4.4516,4.4936,51626400.0
2007-09-24 10:30:00,5.34,5.35,5.31,5.33,42814800.0,4.4936,4.5021,4.4684,4.4852,42814800.0
2007-09-24 10:40:00,5.33,5.34,5.33,5.33,22752800.0,4.4852,4.4936,4.4852,4.4852,22752800.0
2007-09-24 10:50:00,5.33,5.35,5.3,5.34,20050800.0,4.4852,4.5021,4.46,4.4936,20050800.0
2007-09-24 11:00:00,5.34,5.34,5.32,5.33,25704000.0,4.4936,4.4936,4.4768,4.4852,25704000.0
2007-09-24 11:10:00,5.33,5.34,5.31,5.32,27367200.0,4.4852,4.4936,4.4684,4.4768,27367200.0
2007-09-24 11:20:00,5.32,5.33,5.32,5.32,18015200.0,4.4768,4.4852,4.4768,4.4768,18015200.0
2007-09-24 11:30:00,5.32,5.33,5.31,5.31,11466000.0,4.4768,4.4852,4.4684,4.4684,11466000.0
2007-09-24 11:40:00,5.31,5.32,5.31,5.31,11726400.0,4.4684,4.4768,4.4684,4.4684,11726400.0
2007-09-24 11:50:00,5.31,5.32,5.31,5.31,9892400.0,4.4684,4.4768,4.4684,4.4684,9892400.0
2007-09-24 12:00:00,5.31,5.33,5.31,5.32,11762800.0,4.4684,4.4852,4.4684,4.4768,11762800.0
2007-09-24 12:10:00,5.32,5.33,5.31,5.32,7529200.0,4.4768,4.4852,4.4684,4.4768,7529200.0
2007-09-24 12:20:00,5.32,5.32,5.31,5.32,9114000.0,4.4768,4.4768,4.4684,4.4768,9114000.0
2007-09-24 12:30:00,5.32,5.33,5.31,5.32,9651600.0,4.4768,4.4852,4.4684,4.4768,9651600.0
2007-09-24 12:40:00,5.32,5.32,5.32,5.32,5476800.0,4.4768,4.4768,4.4768,4.4768,5476800.0
2007-09-24 12:50:00,5.32,5.32,5.31,5.31,10474800.0,4.4768,4.4768,4.4684,4.4684,10474800.0
2007-09-24 13:00:00,5.31,5.32,5.31,5.31,10071600.0,4.4684,4.4768,4.4684,4.4684,10071600.0
2007-09-24 13:10:00,5.31,5.31,5.29,5.3,20370000.0,4.4684,4.4684,4.4516,4.46,20370000.0
2007-09-24 13:20:00,5.3,5.3,5.29,5.3,14562800.0,4.46,4.46,4.4516,4.46,14562800.0
2007-09-24 13:30:00,5.3,5.3,5.27,5.28,31217200.0,4.46,4.46,4.4347,4.4432,31217200.0
2007-09-24 13:40:00,5.28,5.29,5.27,5.27,19731600.0,4.4432,4.4516,4.4347,4.4347,19731600.0
2007-09-24 13:50:00,5.27,5.28,5.26,5.27,23108400.0,4.4347,4.4432,4.4263,4.4347,23108400.0
2007-09-24 14:00:00,5.27,5.29,5.26,5.29,22590400.0,4.4347,4.4516,4.4263,4.4516,22590400.0
2007-09-24 14:10:00,5.29,5.29,5.28,5.28,13412000.0,4.4516,4.4516,4.4432,4.4432,13412000.0
2007-09-24 14:20:00,5.28,5.29,5.27,5.27,14319200.0,4.4432,4.4516,4.4347,4.4347,14319200.0
2007-09-24 14:30:00,5.27,5.28,5.25,5.27,31836000.0,4.4347,4.4432,4.4179,4.4347,31836000.0
2007-09-24 14:40:00,5.27,5.27,5.25,5.27,16601200.0,4.4347,4.4347,4.4179,4.4347,16601200.0
2007-09-24 14:50:00,5.27,5.28,5.26,5.28,17276000.0,4.4347,4.4432,4.4263,4.4432,17276000.0
2007-09-24 15:00:00,5.28,5.28,5.26,5.28,17530800.0,4.4432,4.4432,4.4263,4.4432,17530800.0
2007-09-24 15:10:00,5.28,5.29,5.27,5.29,16172800.0,4.4432,4.4516,4.4347,4.4516,16172800.0
2007-09-24 15:20:00,5.29,5.31,5.29,5.3,26588800.0,4.4516,4.4684,4.4516,4.46,26588800.0
2007-09-24 15:30:00,5.3,5.3,5.29,5.29,17071600.0,4.46,4.46,4.4516,4.4516,17071600.0
2007-09-24 15:40:00,5.29,5.3,5.29,5.29,16592800.0,4.4516,4.46,4.4516,4.4516,16592800.0
2007-09-24 15:50:00,5.29,5.3,5.28,5.3,30105600.0,4.4516,4.46,4.4432,4.46,30105600.0
2007-09-25 09:30:00,5.25,5.27,5.24,5.26,46720800.0,4.4179,4.4347,4.4095,4.4263,46720800.0
2007-09-25 09:40:00,5.26,5.29,5.25,5.29,40720400.0,4.4263,4.4516,4.4179,4.4516,40720400.0
2007-09-25 09:50:00,5.29,5.3,5.28,5.29,34770400.0,4.4516,4.46,4.4432,4.4516,34770400.0
2007-09-25 10:00:00,5.29,5.36,5.28,5.35,74113200.0,4.4516,4.5105,4.4432,4.5021,74113200.0
2007-09-25 10:10:00,5.35,5.37,5.33,5.34,59967600.0,4.5021,4.5189,4.4852,4.4936,59967600.0
2007-09-25 10:20:00,5.34,5.35,5.33,5.33,31166800.0,4.4936,4.5021,4.4852,4.4852,31166800.0
2007-09-25 10:30:00,5.33,5.36,5.33,5.35,27115200.0,4.4852,4.5105,4.4852,4.5021,27115200.0
2007-09-25 10:40:00,5.35,5.35,5.34,5.34,19367600.0,4.5021,4.5021,4.4936,4.4936,19367600.0
2007-09-25 10:50:00,5.34,5.34,5.33,5.34,17544800.0,4.4936,4.4936,4.4852,4.4936,17544800.0
2007-09-25 11:00:00,5.34,5.35,5.34,5.35,19087600.0,4.4936,4.5021,4.4936,4.5021,19087600.0
2007-09-25 11:10:00,5.35,5.35,5.34,5.34,17869600.0,4.5021,4.5021,4.4936,4.4936,17869600.0
2007-09-25 11:20:00,5.34,5.35,5.33,5.34,15338400.0,4.4936,4.5021,4.4852,4.4936,15338400.0
2007-09-25 11:30:00,5.34,5.35,5.33,5.34,11026400.0,4.4936,4.5021,4.4852,4.4936,11026400.0
2007-09-25 11:40:00,5.34,5.34,5.33,5.33,16380000.0,4.4936,4.4936,4.4852,4.4852,16380000.0
2007-09-25 11:50:00,5.33,5.34,5.32,5.34,14036400.0,4.4852,4.4936,4.4768,4.4936,14036400.0
2007-09-25 12:00:00,5.34,5.34,5.33,5.33,9682400.0,4.4936,4.4936,4.4852,4.4852,9682400.0
2007-09-25 12:10:00,5.33,5.33,5.32,5.32,19583200.0,4.4852,4.4852,4.4768,4.4768,19583200.0
2007-09-25 12:20:00,5.32,5.33,5.32,5.33,11300800.0,4.4768,4.4852,4.4768,4.4852,11300800.0
2007-09-25 12:30:00,5.33,5.34,5.32,5.33,8652000.0,4.4852,4.4936,4.4768,4.4852,8652000.0
2007-09-25 12:40:00,5.33,5.34,5.33,5.34,12832400.0,4.4852,4.4936,4.4852,4.4936,12832400.0
2007-09-25 12:50:00,5.34,5.34,5.33,5.34,9072000.0,4.4936,4.4936,4.4852,4.4936,9072000.0
2007-09-25 13:00:00,5.34,5.34,5.33,5.34,7980000.0,4.4936,4.4936,4.4852,4.4936,7980000.0
2007-09-25 13:10:00,5.34,5.35,5.3,5.34,13476400.0,4.4936,4.5021,4.46,4.4936,13476400.0
2007-09-25 13:20:00,5.34,5.36,5.34,5.36,16615200.0,4.4936,4.5105,4.4936,4.5105,16615200.0
2007-09-25 13:30:00,5.36,5.38,5.35,5.38,49708400.0,4.5105,4.5273,4.5021,4.5273,49708400.0
2007-09-25 13:40:00,5.38,5.39,5.37,5.39,32496800.0,4.5273,4.5357,4.5189,4.5357,32496800.0
2007-09-25 13:50:00,5.39,5.4,5.38,5.39,33642000.0,4.5357,4.5441,4.5273,4.5357,33642000.0
2007-09-25 14:00:00,5.39,5.39,5.37,5.38,29713600.0,4.5357,4.5357,4.5189,4.5273,29713600.0
2007-09-25 14:10:00,5.38,5.4,5.38,5.39,26087600.0,4.5273,4.5441,4.5273,4.5357,26087600.0
2007-09-25 14:20:00,5.39,5.41,5.39,5.41,41972000.0,4.5357,4.5525,4.5357,4.5525,41972000.0
2007-09-25 14:30:00,5.41,5.41,5.39,5.39,40446000.0,4.5525,4.5525,4.5357,4.5357,40446000.0
2007-09-25 14:40:00,5.39,5.43,5.39,5.42,50162000.0,4.5357,4.5694,4.5357,4.561,50162000.0
2007-09-25 14:50:00,5.42,5.43,5.42,5.43,31231200.0,4.561,4.5694,4.561,4.5694,31231200.0
2007-09-25 15:00:00,5.43,5.43,5.41,5.42,30752400.0,4.5694,4.5694,4.5525,4.561,30752400.0
2007-09-25 15:10:00,5.42,5.42,5.4,5.41,25079600.0,4.561,4.561,4.5441,4.5525,25079600.0
2007-09-25 15:20:00,5.41,5.42,5.41,5.41,21977200.0,4.5525,4.561,4.5525,4.5525,21977200.0
2007-09-25 15:30:00,5.41,5.43,5.41,5.43,38502800.0,4.5525,4.5694,4.5525,4.5694,38502800.0
2007-09-25 15:40:00,5.43,5.44,5.41,5.43,45838800.0,4.5694,4.5778,4.5525,4.5694,45838800.0
2007-09-25 15:50:00,5.43,5.47,5.43,5.47,80186400.0,4.5694,4.603,4.5694,4.603,80186400.0
2007-09-26 09:30:00,5.52,5.54,5.49,5.53,75432000.0,4.6451,4.6619,4.6199,4.6535,75432000.0
2007-09-26 09:40:00,5.53,5.53,5.45,5.46,74858000.0,4.6535,4.6535,4.5862,4.5946,74858000.0
2007-09-26 09:50:00,5.46,5.48,5.45,5.46,45438400.0,4.5946,4.6115,4.5862,4.5946,45438400.0
2007-09-26 10:00:00,5.46,5.48,5.46,5.47,35235200.0,4.5946,4.6115,4.5946,4.603,35235200.0
2007-09-26 10:10:00,5.47,5.48,5.46,5.47,31533600.0,4.603,4.6115,4.5946,4.603,31533600.0
2007-09-26 10:20:00,5.47,5.48,5.46,5.47,19798800.0,4.603,4.6115,4.5946,4.603,19798800.0
2007-09-26 10:30:00,5.47,5.47,5.42,5.42,47714800.0,4.603,4.603,4.561,4.561,47714800.0
2007-09-26 10:40:00,5.43,5.43,5.4,5.43,53916800.0,4.5694,4.5694,4.5441,4.5694,53916800.0
2007-09-26 10:50:00,5.43,5.44,5.41,5.44,24049200.0,4.5694,4.5778,4.5525,4.5778,24049200.0
2007-09-26 11:00:00,5.44,5.47,5.43,5.46,35187600.0,4.5778,4.603,4.5694,4.5946,35187600.0
2007-09-26 11:10:00,5.46,5.48,5.46,5.46,33068000.0,4.5946,4.6115,4.5946,4.5946,33068000.0
2007-09-26 11:20:00,5.46,5.47,5.45,5.46,15741600.0,4.5946,4.603,4.5862,4.5946,15741600.0
2007-09-26 11:30:00,5.46,5.46,5.45,5.45,15310400.0,4.5946,4.5946,4.5862,4.5862,15310400.0
2007-09-26 11:40:00,5.45,5.46,5.45,5.46,12490800.0,4.5862,4.5946,4.5862,4.5946,12490800.0
2007-09-26 11:50:00,5.46,5.46,5.45,5.45,8148000.0,4.5946,4.5946,4.5862,4.5862,8148000.0
2007-09-26 12:00:00,5.45,5.46,5.45,5.46,7299600.0,4.5862,4.5946,4.5862,4.5946,7299600.0
2007-09-26 12:10:00,5.46,5.47,5.46,5.47,9587200.0,4.5946,4.603,4.5946,4.603,9587200.0
2007-09-26 12:20:00,5.47,5.47,5.46,5.47,9881200.0,4.603,4.603,4.5946,4.603,9881200.0
2007-09-26 12:30:00,5.47,5.48,5.46,5.48,10133200.0,4.603,4.6115,4.5946,4.6115,10133200.0
2007-09-26 12:40:00,5.48,5.49,5.48,5.49,15654800.0,4.6115,4.6199,4.6115,4.6199,15654800.0
2007-09-26 12:50:00,5.49,5.49,5.48,5.48,12328400.0,4.6199,4.6199,4.6115,4.6115,12328400.0
2007-09-26 13:00:00,5.48,5.5,5.48,5.49,21375200.0,4.6115,4.6283,4.6115,4.6199,21375200.0
2007-09-26 13:10:00,5.49,5.5,5.48,5.49,11720800.0,4.6199,4.6283,4.6115,4.6199,11720800.0
2007-09-26 13:20:00,5.49,5.49,5.47,5.48,12213600.0,4.6199,4.6199,4.603,4.6115,12213600.0
2007-09-26 13:30:00,5.48,5.48,5.46,5.47,20885200.0,4.6115,4.6115,4.5946,4.603,20885200.0
2007-09-26 13:40:00,5.46,5.47,5.45,5.46,18331600.0,4.5946,4.603,4.5862,4.5946,18331600.0
2007-09-26 13:50:00,5.46,5.46,5.43,5.44,25648000.0,4.5946,4.5946,4.5694,4.5778,25648000.0
2007-09-26 14:00:00,5.43,5.46,5.43,5.45,17110800.0,4.5694,4.5946,4.5694,4.5862,17110800.0
2007-09-26 14:10:00,5.45,5.46,5.45,5.45,11323200.0,4.5862,4.5946,4.5862,4.5862,11323200.0
2007-09-26 14:20:00,5.45,5.46,5.44,5.44,14240800.0,4.5862,4.5946,4.5778,4.5778,14240800.0
2007-09-26 14:30:00,5.44,5.45,5.44,5.45,9298800.0,4.5778,4.5862,4.5778,4.5862,9298800.0
2007-09-26 14:40:00,5.45,5.45,5.43,5.43,14660800.0,4.5862,4.5862,4.5694,4.5694,14660800.0
2007-09-26 14:50:00,5.43,5.44,5.43,5.43,18093600.0,4.5694,4.5778,4.5694,4.5694,18093600.0
2007-09-26 15:00:00,5.43,5.46,5.43,5.46,17295600.0,4.5694,4.5946,4.5694,4.5946,17295600.0
2007-09-26 15:10:00,5.46,5.47,5.45,5.47,20532400.0,4.5946,4.603,4.5862,4.603,20532400.0
2007-09-26 15:20:00,5.47,5.48,5.46,5.46,17614800.0,4.603,4.6115,4.5946,4.5946,17614800.0
2007-09-26 15:30:00,5.46,5.47,5.45,5.45,15153600.0,4.5946,4.603,4.5862,4.5862,15153600.0
2007-09-26 15:40:00,5.45,5.46,5.44,5.44,17018400.0,4.5862,4.5946,4.5778,4.5778,17018400.0
2007-09-26 15:50:00,5.44,5.46,5.44,5.45,27851600.0,4.5778,4.5946,4.5778,4.5862,27851600.0
2007-09-27 09:30:00,5.49,5.5,5.45,5.46,42929600.0,4.6199,4.6283,4.5862,4.5946,42929600.0
2007-09-27 09:40:00,5.46,5.48,5.44,5.48,32905600.0,4.5946,4.6115,4.5778,4.6115,32905600.0
2007-09-27 09:50:00,5.48,5.49,5.46,5.46,33944400.0,4.6115,4.6199,4.5946,4.5946,33944400.0
2007-09-27 10:00:00,5.46,5.48,5.44,5.46,30517200.0,4.5946,4.6115,4.5778,4.5946,30517200.0
2007-09-27 10:10:00,5.46,5.48,5.45,5.48,19969600.0,4.5946,4.6115,4.5862,4.6115,19969600.0
2007-09-27 10:20:00,5.48,5.49,5.47,5.47,18729200.0,4.6115,4.6199,4.603,4.603,18729200.0
2007-09-27 10:30:00,5.47,5.49,5.47,5.49,17925600.0,4.603,4.6199,4.603,4.6199,17925600.0
2007-09-27 10:40:00,5.49,5.49,5.48,5.49,21112000.0,4.6199,4.6199,4.6115,4.6199,21112000.0
2007-09-27 10:50:00,5.49,5.52,5.48,5.51,35501200.0,4.6199,4.6451,4.6115,4.6367,35501200.0
2007-09-27 11:00:00,5.51,5.51,5.5,5.51,23324000.0,4.6367,4.6367,4.6283,4.6367,23324000.0
2007-09-27 11:10:00,5.51,5.52,5.5,5.51,21196000.0,4.6367,4.6451,4.6283,4.6367,21196000.0
2007-09-27 11:20:00,5.51,5.51,5.48,5.49,24866800.0,4.6367,4.6367,4.6115,4.6199,24866800.0
2007-09-27 11:30:00,5.49,5.51,5.49,5.5,16150400.0,4.6199,4.6367,4.6199,4.6283,16150400.0
2007-09-27 11:40:00,5.5,5.51,5.5,5.51,10511200.0,4.6283,4.6367,4.6283,4.6367,10511200.0
2007-09-27 11:50:00,5.51,5.51,5.5,5.5,9584400.0,4.6367,4.6367,4.6283,4.6283,9584400.0
2007-09-27 12:00:00,5.5,5.5,5.5,5.5,7954800.0,4.6283,4.6283,4.6283,4.6283,7954800.0
2007-09-27 12:10:00,5.5,5.5,5.49,5.5,8450400.0,4.6283,4.6283,4.6199,4.6283,8450400.0
2007-09-27 12:20:00,5.5,5.51,5.5,5.5,9466800.0,4.6283,4.6367,4.6283,4.6283,9466800.0
2007-09-27 12:30:00,5.5,5.51,5.5,5.5,6406400.0,4.6283,4.6367,4.6283,4.6283,6406400.0
2007-09-27 12:40:00,5.5,5.5,5.49,5.49,5476800.0,4.6283,4.6283,4.6199,4.6199,5476800.0
2007-09-27 12:50:00,5.5,5.5,5.49,5.49,5216400.0,4.6283,4.6283,4.6199,4.6199,5216400.0
2007-09-27 13:00:00,5.49,5.5,5.49,5.49,11253200.0,4.6199,4.6283,4.6199,4.6199,11253200.0
2007-09-27 13:10:00,5.49,5.5,5.49,5.5,6907600.0,4.6199,4.6283,4.6199,4.6283,6907600.0
2007-09-27 13:20:00,5.49,5.5,5.49,5.49,8948800.0,4.6199,4.6283,4.6199,4.6199,8948800.0
2007-09-27 13:30:00,5.49,5.49,5.48,5.48,10953600.0,4.6199,4.6199,4.6115,4.6115,10953600.0
2007-09-27 13:40:00,5.48,5.49,5.47,5.47,11163600.0,4.6115,4.6199,4.603,4.603,11163600.0
2007-09-27 13:50:00,5.47,5.49,5.47,5.49,12698000.0,4.603,4.6199,4.603,4.6199,12698000.0
2007-09-27 14:00:00,5.49,5.5,5.49,5.5,12524400.0,4.6199,4.6283,4.6199,4.6283,12524400.0
2007-09-27 14:10:00,5.5,5.5,5.49,5.5,6991600.0,4.6283,4.6283,4.6199,4.6283,6991600.0
2007-09-27 14:20:00,5.5,5.5,5.49,5.5,7952000.0,4.6283,4.6283,4.6199,4.6283,7952000.0
2007-09-27 14:30:00,5.5,5.5,5.49,5.5,11180400.0,4.6283,4.6283,4.6199,4.6283,11180400.0
2007-09-27 14:40:00,5.5,5.5,5.49,5.49,9956800.0,4.6283,4.6283,4.6199,4.6199,9956800.0
2007-09-27 14:50:00,5.49,5.49,5.49,5.49,6616400.0,4.6199,4.6199,4.6199,4.6199,6616400.0
2007-09-27 15:00:00,5.49,5.49,5.48,5.49,24368400.0,4.6199,4.6199,4.6115,4.6199,24368400.0
2007-09-27 15:10:00,5.49,5.5,5.49,5.5,8979600.0,4.6199,4.6283,4.6199,4.6283,8979600.0
2007-09-27 15:20:00,5.5,5.5,5.49,5.5,10581200.0,4.6283,4.6283,4.6199,4.6283,10581200.0
2007-09-27 15:30:00,5.5,5.5,5.49,5.49,7641200.0,4.6283,4.6283,4.6199,4.6199,7641200.0
2007-09-27 15:40:00,5.49,5.51,5.49,5.51,15033200.0,4.6199,4.6367,4.6199,4.6367,15033200.0
2007-09-27 15:50:00,5.51,5.52,5.5,5.51,33742800.0,4.6367,4.6451,4.6283,4.6367,33742800.0
2007-09-28 09:30:00,5.48,5.49,5.46,5.48,47146400.0,4.6115,4.6199,4.5946,4.6115,47146400.0
2007-09-28 09:40:00,5.48,5.5,5.47,5.49,27442800.0,4.6115,4.6283,4.603,4.6199,27442800.0
2007-09-28 09:50:00,5.49,5.51,5.48,5.49,28212800.0,4.6199,4.6367,4.6115,4.6199,28212800.0
2007-09-28 10:00:00,5.49,5.5,5.47,5.47,21408800.0,4.6199,4.6283,4.603,4.603,21408800.0
2007-09-28 10:10:00,5.47,5.49,5.47,5.47,20213200.0,4.603,4.6199,4.603,4.603,20213200.0
2007-09-28 10:20:00,5.47,5.49,5.47,5.48,17704400.0,4.603,4.6199,4.603,4.6115,17704400.0
2007-09-28 10:30:00,5.48,5.49,5.47,5.48,17637200.0,4.6115,4.6199,4.603,4.6115,17637200.0
2007-09-28 10:40:00,5.48,5.49,5.48,5.49,14632800.0,4.6115,4.6199,4.6115,4.6199,14632800.0
2007-09-28 10:50:00,5.49,5.49,5.48,5.49,11737600.0,4.6199,4.6199,4.6115,4.6199,11737600.0
2007-09-28 11:00:00,5.49,5.49,5.48,5.48,9405200.0,4.6199,4.6199,4.6115,4.6115,9405200.0
2007-09-28 11:10:00,5.48,5.49,5.48,5.49,9671200.0,4.6115,4.6199,4.6115,4.6199,9671200.0
2007-09-28 11:20:00,5.49,5.49,5.49,5.49,13274800.0,4.6199,4.6199,4.6199,4.6199,13274800.0
2007-09-28 11:30:00,5.49,5.5,5.48,5.5,11186000.0,4.6199,4.6283,4.6115,4.6283,11186000.0
2007-09-28 11:40:00,5.5,5.5,5.49,5.5,9363200.0,4.6283,4.6283,4.6199,4.6283,9363200.0
2007-09-28 11:50:00,5.5,5.5,5.49,5.49,11779600.0,4.6283,4.6283,4.6199,4.6199,11779600.0
2007-09-28 12:00:00,5.49,5.49,5.49,5.49,8918000.0,4.6199,4.6199,4.6199,4.6199,8918000.0
2007-09-28 12:10:00,5.49,5.49,5.48,5.48,8988000.0,4.6199,4.6199,4.6115,4.6115,8988000.0
2007-09-28 12:20:00,5.48,5.49,5.48,5.49,5563600.0,4.6115,4.6199,4.6115,4.6199,5563600.0
2007-09-28 12:30:00,5.49,5.5,5.49,5.5,6084400.0,4.6199,4.6283,4.6199,4.6283,6084400.0
2007-09-28 12:40:00,5.5,5.5,5.49,5.49,5479600.0,4.6283,4.6283,4.6199,4.6199,5479600.0
2007-09-28 12:50:00,5.49,5.5,5.49,5.49,4491200.0,4.6199,4.6283,4.6199,4.6199,4491200.0
2007-09-28 13:00:00,5.49,5.5,5.49,5.5,3500000.0,4.6199,4.6283,4.6199,4.6283,3500000.0
2007-09-28 13:10:00,5.5,5.5,5.49,5.5,9710400.0,4.6283,4.6283,4.6199,4.6283,9710400.0
2007-09-28 13:20:00,5.5,5.5,5.49,5.49,9357600.0,4.6283,4.6283,4.6199,4.6199,9357600.0
2007-09-28 13:30:00,5.49,5.5,5.49,5.5,12502000.0,4.6199,4.6283,4.6199,4.6283,12502000.0
2007-09-28 13:40:00,5.5,5.51,5.5,5.5,13806800.0,4.6283,4.6367,4.6283,4.6283,13806800.0
2007-09-28 13:50:00,5.5,5.51,5.46,5.51,10150000.0,4.6283,4.6367,4.5946,4.6367,10150000.0
2007-09-28 14:00:00,5.51,5.52,5.51,5.51,17883600.0,4.6367,4.6451,4.6367,4.6367,17883600.0
2007-09-28 14:10:00,5.51,5.51,5.5,5.5,12978000.0,4.6367,4.6367,4.6283,4.6283,12978000.0
2007-09-28 14:20:00,5.5,5.5,5.49,5.49,13062000.0,4.6283,4.6283,4.6199,4.6199,13062000.0
2007-09-28 14:30:00,5.49,5.5,5.49,5.49,10735200.0,4.6199,4.6283,4.6199,4.6199,10735200.0
2007-09-28 14:40:00,5.49,5.5,5.49,5.49,9483600.0,4.6199,4.6283,4.6199,4.6199,9483600.0
2007-09-28 14:50:00,5.49,5.49,5.48,5.48,18216800.0,4.6199,4.6199,4.6115,4.6115,18216800.0
2007-09-28 15:00:00,5.48,5.49,5.48,5.48,12664400.0,4.6115,4.6199,4.6115,4.6115,12664400.0
2007-09-28 15:10:00,5.48,5.48,5.46,5.47,26174400.0,4.6115,4.6115,4.5946,4.603,26174400.0
2007-09-28 15:20:00,5.47,5.47,5.46,5.47,12244400.0,4.603,4.603,4.5946,4.603,12244400.0
2007-09-28 15:30:00,5.47,5.48,5.47,5.47,19476800.0,4.603,4.6115,4.603,4.603,19476800.0
2007-09-28 15:40:00,5.47,5.48,5.46,5.47,23727200.0,4.603,4.6115,4.5946,4.603,23727200.0
2007-09-28 15:50:00,5.47,5.48,5.47,5.48,29895600.0,4.603,4.6115,4.603,4.6115,29895600.0
2007-10-01 09:30:00,5.52,5.53,5.49,5.5,40608400.0,4.6451,4.6535,4.6199,4.6283,40608400.0
2007-10-01 09:40:00,5.5,5.52,5.49,5.49,27356000.0,4.6283,4.6451,4.6199,4.6199,27356000.0
2007-10-01 09:50:00,5.49,5.5,5.48,5.49,22814400.0,4.6199,4.6283,4.6115,4.6199,22814400.0
2007-10-01 10:00:00,5.49,5.5,5.47,5.48,33334000.0,4.6199,4.6283,4.603,4.6115,33334000.0
2007-10-01 10:10:00,5.48,5.48,5.46,5.47,28795200.0,4.6115,4.6115,4.5946,4.603,28795200.0
2007-10-01 10:20:00,5.47,5.48,5.47,5.48,14907200.0,4.603,4.6115,4.603,4.6115,14907200.0
2007-10-01 10:30:00,5.48,5.5,5.47,5.49,15324400.0,4.6115,4.6283,4.603,4.6199,15324400.0
2007-10-01 10:40:00,5.49,5.5,5.49,5.49,17320800.0,4.6199,4.6283,4.6199,4.6199,17320800.0
2007-10-01 10:50:00,5.49,5.5,5.49,5.49,10480400.0,4.6199,4.6283,4.6199,4.6199,10480400.0
2007-10-01 11:00:00,5.49,5.5,5.49,5.49,9825200.0,4.6199,4.6283,4.6199,4.6199,9825200.0
2007-10-01 11:10:00,5.49,5.52,5.49,5.52,25236400.0,4.6199,4.6451,4.6199,4.6451,25236400.0
2007-10-01 11:20:00,5.52,5.52,5.51,5.51,16237200.0,4.6451,4.6451,4.6367,4.6367,16237200.0
2007-10-01 11:30:00,5.51,5.52,5.51,5.52,22153600.0,4.6367,4.6451,4.6367,4.6451,22153600.0
2007-10-01 11:40:00,5.52,5.55,5.52,5.55,39278400.0,4.6451,4.6704,4.6451,4.6704,39278400.0
2007-10-01 11:50:00,5.55,5.57,5.54,5.57,39782400.0,4.6704,4.6872,4.6619,4.6872,39782400.0
2007-10-01 12:00:00,5.56,5.57,5.55,5.56,17001600.0,4.6788,4.6872,4.6704,4.6788,17001600.0
2007-10-01 12:10:00,5.56,5.57,5.56,5.56,24096800.0,4.6788,4.6872,4.6788,4.6788,24096800.0
2007-10-01 12:20:00,5.57,5.58,5.56,5.57,19905200.0,4.6872,4.6956,4.6788,4.6872,19905200.0
2007-10-01 12:30:00,5.57,5.57,5.56,5.56,10416000.0,4.6872,4.6872,4.6788,4.6788,10416000.0
2007-10-01 12:40:00,5.56,5.57,5.56,5.56,9735600.0,4.6788,4.6872,4.6788,4.6788,9735600.0
2007-10-01 12:50:00,5.56,5.58,5.56,5.57,9181200.0,4.6788,4.6956,4.6788,4.6872,9181200.0
2007-10-01 13:00:00,5.57,5.58,5.56,5.57,14397600.0,4.6872,4.6956,4.6788,4.6872,14397600.0
2007-10-01 13:10:00,5.57,5.57,5.57,5.57,10208800.0,4.6872,4.6872,4.6872,4.6872,10208800.0
2007-10-01 13:20:00,5.57,5.58,5.56,5.57,9172800.0,4.6872,4.6956,4.6788,4.6872,9172800.0
2007-10-01 13:30:00,5.57,5.57,5.56,5.57,7977200.0,4.6872,4.6872,4.6788,4.6872,7977200.0
2007-10-01 13:40:00,5.57,5.58,5.57,5.57,16200800.0,4.6872,4.6956,4.6872,4.6872,16200800.0
2007-10-01 13:50:00,5.57,5.58,5.57,5.57,12199600.0,4.6872,4.6956,4.6872,4.6872,12199600.0
2007-10-01 14:00:00,5.57,5.59,5.57,5.59,20437200.0,4.6872,4.704,4.6872,4.704,20437200.0
2007-10-01 14:10:00,5.59,5.59,5.58,5.58,14280000.0,4.704,4.704,4.6956,4.6956,14280000.0
2007-10-01 14:20:00,5.58,5.6,5.58,5.6,20591200.0,4.6956,4.7124,4.6956,4.7124,20591200.0
2007-10-01 14:30:00,5.6,5.6,5.59,5.6,19496400.0,4.7124,4.7124,4.704,4.7124,19496400.0
2007-10-01 14:40:00,5.6,5.61,5.6,5.61,23240000.0,4.7124,4.7209,4.7124,4.7209,23240000.0
2007-10-01 14:50:00,5.61,5.62,5.61,5.61,25020800.0,4.7209,4.7293,4.7209,4.7209,25020800.0
2007-10-01 15:00:00,5.61,5.62,5.61,5.61,16310000.0,4.7209,4.7293,4.7209,4.7209,16310000.0
2007-10-01 15:10:00,5.61,5.61,5.59,5.6,27902000.0,4.7209,4.7209,4.704,4.7124,27902000.0
2007-10-01 15:20:00,5.6,5.61,5.59,5.6,17570000.0,4.7124,4.7209,4.704,4.7124,17570000.0
2007-10-01 15:30:00,5.6,5.6,5.58,5.58,23822400.0,4.7124,4.7124,4.6956,4.6956,23822400.0
2007-10-01 15:40:00,5.58,5.59,5.57,5.58,29120000.0,4.6956,4.704,4.6872,4.6956,29120000.0
2007-10-01 15:50:00,5.58,5.59,5.58,5.59,32541600.0,4.6956,4.704,4.6956,4.704,32541600.0
2007-10-02 09:30:00,5.59,5.63,5.58,5.61,53746000.0,4.704,4.7377,4.6956,4.7209,53746000.0
2007-10-02 09:40:00,5.61,5.62,5.59,5.59,30878400.0,4.7209,4.7293,4.704,4.704,30878400.0
2007-10-02 09:50:00,5.59,5.62,5.59,5.61,28669200.0,4.704,4.7293,4.704,4.7209,28669200.0
2007-10-02 10:00:00,5.61,5.65,5.61,5.65,42092400.0,4.7209,4.7545,4.7209,4.7545,42092400.0
2007-10-02 10:10:00,5.65,5.66,5.64,5.64,33322800.0,4.7545,4.7629,4.7461,4.7461,33322800.0
2007-10-02 10:20:00,5.64,5.64,5.62,5.63,25407200.0,4.7461,4.7461,4.7293,4.7377,25407200.0
2007-10-02 10:30:00,5.63,5.64,5.63,5.64,19082000.0,4.7377,4.7461,4.7377,4.7461,19082000.0
2007-10-02 10:40:00,5.64,5.64,5.62,5.62,19076400.0,4.7461,4.7461,4.7293,4.7293,19076400.0
2007-10-02 10:50:00,5.62,5.63,5.59,5.6,50159200.0,4.7293,4.7377,4.704,4.7124,50159200.0
2007-10-02 11:00:00,5.6,5.6,5.57,5.58,46550000.0,4.7124,4.7124,4.6872,4.6956,46550000.0
2007-10-02 11:10:00,5.58,5.59,5.57,5.59,17152800.0,4.6956,4.704,4.6872,4.704,17152800.0
2007-10-02 11:20:00,5.59,5.61,5.59,5.6,14126000.0,4.704,4.7209,4.704,4.7124,14126000.0
2007-10-02 11:30:00,5.6,5.61,5.6,5.6,14294000.0,4.7124,4.7209,4.7124,4.7124,14294000.0
2007-10-02 11:40:00,5.6,5.61,5.59,5.6,10500000.0,4.7124,4.7209,4.704,4.7124,10500000.0
2007-10-02 11:50:00,5.6,5.61,5.59,5.61,13098400.0,4.7124,4.7209,4.704,4.7209,13098400.0
2007-10-02 12:00:00,5.61,5.61,5.6,5.6,8478400.0,4.7209,4.7209,4.7124,4.7124,8478400.0
2007-10-02 12:10:00,5.6,5.61,5.6,5.6,7028000.0,4.7124,4.7209,4.7124,4.7124,7028000.0
2007-10-02 12:20:00,5.6,5.61,5.6,5.6,6969200.0,4.7124,4.7209,4.7124,4.7124,6969200.0
2007-10-02 12:30:00,5.6,5.6,5.58,5.59,13706000.0,4.7124,4.7124,4.6956,4.704,13706000.0
2007-10-02 12:40:00,5.59,5.6,5.59,5.6,8204000.0,4.704,4.7124,4.704,4.7124,8204000.0
2007-10-02 12:50:00,5.6,5.6,5.59,5.6,6314000.0,4.7124,4.7124,4.704,4.7124,6314000.0
2007-10-02 13:00:00,5.6,5.6,5.59,5.6,6840400.0,4.7124,4.7124,4.704,4.7124,6840400.0
2007-10-02 13:10:00,5.6,5.6,5.59,5.59,5208000.0,4.7124,4.7124,4.704,4.704,5208000.0
2007-10-02 13:20:00,5.59,5.6,5.59,5.59,7159600.0,4.704,4.7124,4.704,4.704,7159600.0
2007-10-02 13:30:00,5.59,5.6,5.59,5.6,6420400.0,4.704,4.7124,4.704,4.7124,6420400.0
2007-10-02 13:40:00,5.6,5.62,5.6,5.62,22710800.0,4.7124,4.7293,4.7124,4.7293,22710800.0
2007-10-02 13:50:00,5.62,5.64,5.62,5.62,19154800.0,4.7293,4.7461,4.7293,4.7293,19154800.0
2007-10-02 14:00:00,5.62,5.63,5.61,5.62,12474000.0,4.7293,4.7377,4.7209,4.7293,12474000.0
2007-10-02 14:10:00,5.62,5.63,5.62,5.63,12566400.0,4.7293,4.7377,4.7293,4.7377,12566400.0
2007-10-02 14:20:00,5.63,5.63,5.62,5.63,8128400.0,4.7377,4.7377,4.7293,4.7377,8128400.0
2007-10-02 14:30:00,5.63,5.63,5.61,5.62,13255200.0,4.7377,4.7377,4.7209,4.7293,13255200.0
2007-10-02 14:40:00,5.62,5.65,5.62,5.64,31435600.0,4.7293,4.7545,4.7293,4.7461,31435600.0
2007-10-02 14:50:00,5.64,5.65,5.63,5.64,17141600.0,4.7461,4.7545,4.7377,4.7461,17141600.0
2007-10-02 15:00:00,5.64,5.64,5.64,5.64,11068400.0,4.7461,4.7461,4.7461,4.7461,11068400.0
2007-10-02 15:10:00,5.64,5.64,5.63,5.64,12656000.0,4.7461,4.7461,4.7377,4.7461,12656000.0
2007-10-02 15:20:00,5.64,5.64,5.62,5.62,15632400.0,4.7461,4.7461,4.7293,4.7293,15632400.0
2007-10-02 15:30:00,5.62,5.64,5.62,5.63,20193600.0,4.7293,4.7461,4.7293,4.7377,20193600.0
2007-10-02 15:40:00,5.63,5.65,5.63,5.65,26219200.0,4.7377,4.7545,4.7377,4.7545,26219200.0
2007-10-02 15:50:00,5.65,5.66,5.64,5.66,31701600.0,4.7545,4.7629,4.7461,4.7629,31701600.0
2007-10-03 09:30:00,5.64,5.65,5.62,5.64,33625200.0,4.7461,4.7545,4.7293,4.7461,33625200.0
2007-10-03 09:40:00,5.64,5.65,5.62,5.64,23968000.0,4.7461,4.7545,4.7293,4.7461,23968000.0
2007-10-03 09:50:00,5.64,5.64,5.61,5.61,28761600.0,4.7461,4.7461,4.7209,4.7209,28761600.0
2007-10-03 10:00:00,5.61,5.64,5.61,5.63,23990400.0,4.7209,4.7461,4.7209,4.7377,23990400.0
2007-10-03 10:10:00,5.63,5.66,5.63,5.65,30349200.0,4.7377,4.7629,4.7377,4.7545,30349200.0
2007-10-03 10:20:00,5.65,5.66,5.64,5.65,17847200.0,4.7545,4.7629,4.7461,4.7545,17847200.0
2007-10-03 10:30:00,5.65,5.67,5.64,5.65,34353200.0,4.7545,4.7713,4.7461,4.7545,34353200.0
2007-10-03 10:40:00,5.65,5.65,5.63,5.64,16819600.0,4.7545,4.7545,4.7377,4.7461,16819600.0
2007-10-03 10:50:00,5.64,5.66,5.64,5.66,19166000.0,4.7461,4.7629,4.7461,4.7629,19166000.0
2007-10-03 11:00:00,5.66,5.67,5.65,5.66,13277600.0,4.7629,4.7713,4.7545,4.7629,13277600.0
2007-10-03 11:10:00,5.66,5.69,5.66,5.68,26334000.0,4.7629,4.7882,4.7629,4.7798,26334000.0
2007-10-03 11:20:00,5.68,5.68,5.66,5.67,16189600.0,4.7798,4.7798,4.7629,4.7713,16189600.0
2007-10-03 11:30:00,5.67,5.68,5.67,5.68,9506000.0,4.7713,4.7798,4.7713,4.7798,9506000.0
2007-10-03 11:40:00,5.68,5.68,5.65,5.66,21613200.0,4.7798,4.7798,4.7545,4.7629,21613200.0
2007-10-03 11:50:00,5.66,5.67,5.66,5.66,9800000.0,4.7629,4.7713,4.7629,4.7629,9800000.0
2007-10-03 12:00:00,5.66,5.67,5.65,5.66,10463600.0,4.7629,4.7713,4.7545,4.7629,10463600.0
2007-10-03 12:10:00,5.66,5.66,5.65,5.66,12054000.0,4.7629,4.7629,4.7545,4.7629,12054000.0
2007-10-03 12:20:00,5.66,5.66,5.66,5.66,6874000.0,4.7629,4.7629,4.7629,4.7629,6874000.0
2007-10-03 12:30:00,5.66,5.66,5.65,5.66,5978000.0,4.7629,4.7629,4.7545,4.7629,5978000.0
2007-10-03 12:40:00,5.66,5.67,5.65,5.67,6638800.0,4.7629,4.7713,4.7545,4.7713,6638800.0
2007-10-03 12:50:00,5.67,5.67,5.67,5.67,8755600.0,4.7713,4.7713,4.7713,4.7713,8755600.0
2007-10-03 13:00:00,5.67,5.68,5.67,5.67,12140800.0,4.7713,4.7798,4.7713,4.7713,12140800.0
2007-10-03 13:10:00,5.67,5.67,5.65,5.66,26392800.0,4.7713,4.7713,4.7545,4.7629,26392800.0
2007-10-03 13:20:00,5.66,5.67,5.65,5.67,10592400.0,4.7629,4.7713,4.7545,4.7713,10592400.0
2007-10-03 13:30:00,5.66,5.67,5.66,5.67,7896000.0,4.7629,4.7713,4.7629,4.7713,7896000.0
2007-10-03 13:40:00,5.67,5.67,5.65,5.66,10449600.0,4.7713,4.7713,4.7545,4.7629,10449600.0
2007-10-03 13:50:00,5.66,5.66,5.63,5.64,19275200.0,4.7629,4.7629,4.7377,4.7461,19275200.0
2007-10-03 14:00:00,5.64,5.64,5.63,5.63,12840800.0,4.7461,4.7461,4.7377,4.7377,12840800.0
2007-10-03 14:10:00,5.63,5.63,5.63,5.63,19350800.0,4.7377,4.7377,4.7377,4.7377,19350800.0
2007-10-03 14:20:00,5.63,5.64,5.62,5.63,16195200.0,4.7377,4.7461,4.7293,4.7377,16195200.0
2007-10-03 14:30:00,5.63,5.64,5.63,5.63,9844800.0,4.7377,4.7461,4.7377,4.7377,9844800.0
2007-10-03 14:40:00,5.63,5.63,5.61,5.62,25779600.0,4.7377,4.7377,4.7209,4.7293,25779600.0
2007-10-03 14:50:00,5.62,5.64,5.61,5.62,18463200.0,4.7293,4.7461,4.7209,4.7293,18463200.0
2007-10-03 15:00:00,5.62,5.63,5.62,5.62,14033600.0,4.7293,4.7377,4.7293,4.7293,14033600.0
2007-10-03 15:10:00,5.62,5.64,5.62,5.63,12112800.0,4.7293,4.7461,4.7293,4.7377,12112800.0
2007-10-03 15:20:00,5.63,5.63,5.62,5.63,9069200.0,4.7377,4.7377,4.7293,4.7377,9069200.0
2007-10-03 15:30:00,5.63,5.64,5.63,5.64,13482000.0,4.7377,4.7461,4.7377,4.7461,13482000.0
2007-10-03 15:40:00,5.64,5.64,5.63,5.63,16060800.0,4.7461,4.7461,4.7377,4.7377,16060800.0
2007-10-03 15:50:00,5.63,5.65,5.63,5.64,21137200.0,4.7377,4.7545,4.7377,4.7461,21137200.0
2007-10-04 09:30:00,5.64,5.65,5.59,5.6,43752800.0,4.7461,4.7545,4.704,4.7124,43752800.0
2007-10-04 09:40:00,5.6,5.61,5.58,5.58,33171600.0,4.7124,4.7209,4.6956,4.6956,33171600.0
2007-10-04 09:50:00,5.58,5.58,5.48,5.54,89748400.0,4.6956,4.6956,4.6115,4.6619,89748400.0
2007-10-04 10:00:00,5.55,5.55,5.52,5.55,30657200.0,4.6704,4.6704,4.6451,4.6704,30657200.0
2007-10-04 10:10:00,5.55,5.56,5.53,5.54,30833600.0,4.6704,4.6788,4.6535,4.6619,30833600.0
2007-10-04 10:20:00,5.54,5.56,5.54,5.54,18216800.0,4.6619,4.6788,4.6619,4.6619,18216800.0
2007-10-04 10:30:00,5.54,5.55,5.54,5.55,16562000.0,4.6619,4.6704,4.6619,4.6704,16562000.0
2007-10-04 10:40:00,5.55,5.58,5.54,5.58,25020800.0,4.6704,4.6956,4.6619,4.6956,25020800.0
2007-10-04 10:50:00,5.58,5.59,5.58,5.59,22702400.0,4.6956,4.704,4.6956,4.704,22702400.0
2007-10-04 11:00:00,5.59,5.6,5.58,5.6,16055200.0,4.704,4.7124,4.6956,4.7124,16055200.0
2007-10-04 11:10:00,5.6,5.6,5.58,5.59,11597600.0,4.7124,4.7124,4.6956,4.704,11597600.0
2007-10-04 11:20:00,5.59,5.6,5.59,5.59,11040400.0,4.704,4.7124,4.704,4.704,11040400.0
2007-10-04 11:30:00,5.59,5.6,5.59,5.59,7296800.0,4.704,4.7124,4.704,4.704,7296800.0
2007-10-04 11:40:00,5.59,5.6,5.58,5.59,11270000.0,4.704,4.7124,4.6956,4.704,11270000.0
2007-10-04 11:50:00,5.59,5.59,5.57,5.58,10908800.0,4.704,4.704,4.6872,4.6956,10908800.0
2007-10-04 12:00:00,5.58,5.58,5.57,5.58,8705200.0,4.6956,4.6956,4.6872,4.6956,8705200.0
2007-10-04 12:10:00,5.58,5.58,5.56,5.58,13703200.0,4.6956,4.6956,4.6788,4.6956,13703200.0
2007-10-04 12:20:00,5.58,5.58,5.57,5.58,5000800.0,4.6956,4.6956,4.6872,4.6956,5000800.0
2007-10-04 12:30:00,5.58,5.59,5.58,5.59,6423200.0,4.6956,4.704,4.6956,4.704,6423200.0
2007-10-04 12:40:00,5.59,5.59,5.58,5.58,3656800.0,4.704,4.704,4.6956,4.6956,3656800.0
2007-10-04 12:50:00,5.58,5.59,5.58,5.58,5840800.0,4.6956,4.704,4.6956,4.6956,5840800.0
2007-10-04 13:00:00,5.58,5.58,5.57,5.58,6073200.0,4.6956,4.6956,4.6872,4.6956,6073200.0
2007-10-04 13:10:00,5.58,5.58,5.57,5.57,7000000.0,4.6956,4.6956,4.6872,4.6872,7000000.0
2007-10-04 13:20:00,5.57,5.58,5.56,5.57,10001600.0,4.6872,4.6956,4.6788,4.6872,10001600.0
2007-10-04 13:30:00,5.57,5.58,5.57,5.57,7369600.0,4.6872,4.6956,4.6872,4.6872,7369600.0
2007-10-04 13:40:00,5.57,5.58,5.57,5.57,3124800.0,4.6872,4.6956,4.6872,4.6872,3124800.0
2007-10-04 13:50:00,5.57,5.58,5.57,5.57,9256800.0,4.6872,4.6956,4.6872,4.6872,9256800.0
2007-10-04 14:00:00,5.57,5.58,5.56,5.57,6521200.0,4.6872,4.6956,4.6788,4.6872,6521200.0
2007-10-04 14:10:00,5.57,5.58,5.56,5.57,7436800.0,4.6872,4.6956,4.6788,4.6872,7436800.0
2007-10-04 14:20:00,5.57,5.57,5.56,5.57,7504000.0,4.6872,4.6872,4.6788,4.6872,7504000.0
2007-10-04 14:30:00,5.57,5.57,5.56,5.56,9539600.0,4.6872,4.6872,4.6788,4.6788,9539600.0
2007-10-04 14:40:00,5.56,5.56,5.54,5.55,13224400.0,4.6788,4.6788,4.6619,4.6704,13224400.0
2007-10-04 14:50:00,5.55,5.57,5.55,5.56,12227600.0,4.6704,4.6872,4.6704,4.6788,12227600.0
2007-10-04 15:00:00,5.56,5.56,5.55,5.56,11132800.0,4.6788,4.6788,4.6704,4.6788,11132800.0
2007-10-04 15:10:00,5.56,5.58,5.56,5.57,17183600.0,4.6788,4.6956,4.6788,4.6872,17183600.0
2007-10-04 15:20:00,5.57,5.58,5.57,5.57,13666800.0,4.6872,4.6956,4.6872,4.6872,13666800.0
2007-10-04 15:30:00,5.57,5.58,5.57,5.58,14316400.0,4.6872,4.6956,4.6872,4.6956,14316400.0
2007-10-04 15:40:00,5.58,5.59,5.58,5.59,12672800.0,4.6956,4.704,4.6956,4.704,12672800.0
2007-10-04 15:50:00,5.59,5.59,5.58,5.58,22344000.0,4.704,4.704,4.6956,4.6956,22344000.0
2007-10-05 09:30:00,5.66,5.69,5.64,5.67,66376800.0,4.7629,4.7882,4.7461,4.7713,66376800.0
2007-10-05 09:40:00,5.67,5.67,5.64,5.64,37097200.0,4.7713,4.7713,4.7461,4.7461,37097200.0
2007-10-05 09:50:00,5.64,5.66,5.63,5.66,25124400.0,4.7461,4.7629,4.7377,4.7629,25124400.0
2007-10-05 10:00:00,5.66,5.68,5.65,5.68,21498400.0,4.7629,4.7798,4.7545,4.7798,21498400.0
2007-10-05 10:10:00,5.68,5.68,5.65,5.66,25090800.0,4.7798,4.7798,4.7545,4.7629,25090800.0
2007-10-05 10:20:00,5.66,5.66,5.65,5.65,11989600.0,4.7629,4.7629,4.7545,4.7545,11989600.0
2007-10-05 10:30:00,5.65,5.67,5.65,5.67,17696000.0,4.7545,4.7713,4.7545,4.7713,17696000.0
2007-10-05 10:40:00,5.67,5.68,5.66,5.67,15405600.0,4.7713,4.7798,4.7629,4.7713,15405600.0
2007-10-05 10:50:00,5.67,5.69,5.67,5.69,22038800.0,4.7713,4.7882,4.7713,4.7882,22038800.0
2007-10-05 11:00:00,5.69,5.69,5.68,5.68,22492400.0,4.7882,4.7882,4.7798,4.7798,22492400.0
2007-10-05 11:10:00,5.68,5.69,5.68,5.69,27554800.0,4.7798,4.7882,4.7798,4.7882,27554800.0
2007-10-05 11:20:00,5.69,5.7,5.68,5.68,22649200.0,4.7882,4.7966,4.7798,4.7798,22649200.0
2007-10-05 11:30:00,5.68,5.7,5.67,5.69,27543600.0,4.7798,4.7966,4.7713,4.7882,27543600.0
2007-10-05 11:40:00,5.69,5.7,5.69,5.7,17046400.0,4.7882,4.7966,4.7882,4.7966,17046400.0
2007-10-05 11:50:00,5.7,5.71,5.69,5.7,19849200.0,4.7966,4.805,4.7882,4.7966,19849200.0
2007-10-05 12:00:00,5.7,5.71,5.7,5.71,19549600.0,4.7966,4.805,4.7966,4.805,19549600.0
2007-10-05 12:10:00,5.71,5.71,5.7,5.71,14926800.0,4.805,4.805,4.7966,4.805,14926800.0
2007-10-05 12:20:00,5.71,5.71,5.7,5.7,9920400.0,4.805,4.805,4.7966,4.7966,9920400.0
2007-10-05 12:30:00,5.7,5.71,5.7,5.71,8898400.0,4.7966,4.805,4.7966,4.805,8898400.0
2007-10-05 12:40:00,5.71,5.71,5.7,5.71,6092800.0,4.805,4.805,4.7966,4.805,6092800.0
2007-10-05 12:50:00,5.71,5.71,5.71,5.71,11914000.0,4.805,4.805,4.805,4.805,11914000.0
2007-10-05 13:00:00,5.71,5.71,5.69,5.7,18331600.0,4.805,4.805,4.7882,4.7966,18331600.0
2007-10-05 13:10:00,5.7,5.7,5.7,5.7,7761600.0,4.7966,4.7966,4.7966,4.7966,7761600.0
2007-10-05 13:20:00,5.7,5.71,5.69,5.71,11040400.0,4.7966,4.805,4.7882,4.805,11040400.0
2007-10-05 13:30:00,5.71,5.72,5.71,5.72,36008000.0,4.805,4.8134,4.805,4.8134,36008000.0
2007-10-05 13:40:00,5.72,5.72,5.71,5.71,20490400.0,4.8134,4.8134,4.805,4.805,20490400.0
2007-10-05 13:50:00,5.71,5.72,5.71,5.72,14358400.0,4.805,4.8134,4.805,4.8134,14358400.0
2007-10-05 14:00:00,5.72,5.73,5.72,5.72,17715600.0,4.8134,4.8218,4.8134,4.8134,17715600.0
2007-10-05 14:10:00,5.72,5.72,5.71,5.72,12359200.0,4.8134,4.8134,4.805,4.8134,12359200.0
2007-10-05 14:20:00,5.72,5.72,5.71,5.71,16100000.0,4.8134,4.8134,4.805,4.805,16100000.0
2007-10-05 14:30:00,5.71,5.72,5.71,5.72,13090000.0,4.805,4.8134,4.805,4.8134,13090000.0
2007-10-05 14:40:00,5.72,5.74,5.71,5.72,25194400.0,4.8134,4.8302,4.805,4.8134,25194400.0
2007-10-05 14:50:00,5.72,5.72,5.7,5.7,25468800.0,4.8134,4.8134,4.7966,4.7966,25468800.0
2007-10-05 15:00:00,5.7,5.71,5.69,5.71,28025200.0,4.7966,4.805,4.7882,4.805,28025200.0
2007-10-05 15:10:00,5.71,5.71,5.7,5.71,12194000.0,4.805,4.805,4.7966,4.805,12194000.0
2007-10-05 15:20:00,5.71,5.72,5.71,5.72,12835200.0,4.805,4.8134,4.805,4.8134,12835200.0
2007-10-05 15:30:00,5.71,5.72,5.71,5.72,19311600.0,4.805,4.8134,4.805,4.8134,19311600.0
2007-10-05 15:40:00,5.72,5.74,5.72,5.73,42674800.0,4.8134,4.8302,4.8134,4.8218,42674800.0
2007-10-05 15:50:00,5.73,5.77,5.73,5.77,78114400.0,4.8218,4.8555,4.8218,4.8555,78114400.0
2007-10-08 09:30:00,5.84,5.87,5.82,5.84,73967600.0,4.9144,4.9396,4.8976,4.9144,73967600.0
2007-10-08 09:40:00,5.84,5.89,5.83,5.88,49232400.0,4.9144,4.9565,4.906,4.9481,49232400.0
2007-10-08 09:50:00,5.88,5.88,5.85,5.87,39365200.0,4.9481,4.9481,4.9228,4.9396,39365200.0
2007-10-08 10:00:00,5.87,5.89,5.87,5.88,26496400.0,4.9396,4.9565,4.9396,4.9481,26496400.0
2007-10-08 10:10:00,5.88,5.88,5.86,5.87,21386400.0,4.9481,4.9481,4.9312,4.9396,21386400.0
2007-10-08 10:20:00,5.87,5.88,5.86,5.87,19524400.0,4.9396,4.9481,4.9312,4.9396,19524400.0
2007-10-08 10:30:00,5.87,5.88,5.86,5.87,16646000.0,4.9396,4.9481,4.9312,4.9396,16646000.0
2007-10-08 10:40:00,5.87,5.88,5.86,5.87,12955600.0,4.9396,4.9481,4.9312,4.9396,12955600.0
2007-10-08 10:50:00,5.87,5.87,5.85,5.85,16760800.0,4.9396,4.9396,4.9228,4.9228,16760800.0
2007-10-08 11:00:00,5.86,5.87,5.85,5.86,19311600.0,4.9312,4.9396,4.9228,4.9312,19311600.0
2007-10-08 11:10:00,5.86,5.86,5.85,5.86,10371200.0,4.9312,4.9312,4.9228,4.9312,10371200.0
2007-10-08 11:20:00,5.86,5.86,5.85,5.85,10214400.0,4.9312,4.9312,4.9228,4.9228,10214400.0
2007-10-08 11:30:00,5.85,5.86,5.84,5.85,12140800.0,4.9228,4.9312,4.9144,4.9228,12140800.0
2007-10-08 11:40:00,5.85,5.85,5.85,5.85,8842400.0,4.9228,4.9228,4.9228,4.9228,8842400.0
2007-10-08 11:50:00,5.85,5.86,5.84,5.85,13633200.0,4.9228,4.9312,4.9144,4.9228,13633200.0
2007-10-08 12:00:00,5.85,5.86,5.85,5.85,9335200.0,4.9228,4.9312,4.9228,4.9228,9335200.0
2007-10-08 12:10:00,5.85,5.86,5.85,5.85,5191200.0,4.9228,4.9312,4.9228,4.9228,5191200.0
2007-10-08 12:20:00,5.85,5.86,5.85,5.86,7938000.0,4.9228,4.9312,4.9228,4.9312,7938000.0
2007-10-08 12:30:00,5.86,5.87,5.86,5.87,13336400.0,4.9312,4.9396,4.9312,4.9396,13336400.0
2007-10-08 12:40:00,5.87,5.88,5.87,5.88,9119600.0,4.9396,4.9481,4.9396,4.9481,9119600.0
2007-10-08 12:50:00,5.88,5.88,5.88,5.88,12087600.0,4.9481,4.9481,4.9481,4.9481,12087600.0
2007-10-08 13:00:00,5.88,5.88,5.87,5.88,7456400.0,4.9481,4.9481,4.9396,4.9481,7456400.0
2007-10-08 13:10:00,5.88,5.89,5.87,5.88,10606400.0,4.9481,4.9565,4.9396,4.9481,10606400.0
2007-10-08 13:20:00,5.88,5.88,5.87,5.88,6333600.0,4.9481,4.9481,4.9396,4.9481,6333600.0
2007-10-08 13:30:00,5.88,5.91,5.88,5.91,31040800.0,4.9481,4.9733,4.9481,4.9733,31040800.0
2007-10-08 13:40:00,5.91,5.91,5.89,5.89,18608800.0,4.9733,4.9733,4.9565,4.9565,18608800.0
2007-10-08 13:50:00,5.89,5.9,5.89,5.89,13638800.0,4.9565,4.9649,4.9565,4.9565,13638800.0
2007-10-08 14:00:00,5.89,5.91,5.89,5.9,20717200.0,4.9565,4.9733,4.9565,4.9649,20717200.0
2007-10-08 14:10:00,5.9,5.92,5.89,5.92,17698800.0,4.9649,4.9817,4.9565,4.9817,17698800.0
2007-10-08 14:20:00,5.92,5.92,5.91,5.92,22204000.0,4.9817,4.9817,4.9733,4.9817,22204000.0
2007-10-08 14:30:00,5.92,5.92,5.91,5.92,13213200.0,4.9817,4.9817,4.9733,4.9817,13213200.0
2007-10-08 14:40:00,5.92,5.93,5.91,5.93,16231600.0,4.9817,4.9901,4.9733,4.9901,16231600.0
2007-10-08 14:50:00,5.93,5.94,5.93,5.93,33054000.0,4.9901,4.9985,4.9901,4.9901,33054000.0
2007-10-08 15:00:00,5.93,5.94,5.92,5.94,21574000.0,4.9901,4.9985,4.9817,4.9985,21574000.0
2007-10-08 15:10:00,5.94,5.94,5.93,5.94,13686400.0,4.9985,4.9985,4.9901,4.9985,13686400.0
2007-10-08 15:20:00,5.94,5.94,5.93,5.93,14450800.0,4.9985,4.9985,4.9901,4.9901,14450800.0
2007-10-08 15:30:00,5.93,5.94,5.92,5.93,19250000.0,4.9901,4.9985,4.9817,4.9901,19250000.0
2007-10-08 15:40:00,5.93,5.96,5.93,5.96,37668400.0,4.9901,5.0154,4.9901,5.0154,37668400.0
2007-10-08 15:50:00,5.96,6.0,5.96,6.0,54555200.0,5.0154,5.049,5.0154,5.049,54555200.0
2007-10-09 09:30:00,6.08,6.11,6.01,6.05,109681600.0,5.1164,5.1416,5.0575,5.0911,109681600.0
2007-10-09 09:40:00,6.05,6.11,6.04,6.05,45827600.0,5.0911,5.1416,5.0827,5.0911,45827600.0
2007-10-09 09:50:00,6.05,6.05,6.01,6.03,48742400.0,5.0911,5.0911,5.0575,5.0743,48742400.0
2007-10-09 10:00:00,6.03,6.03,5.97,5.97,58965200.0,5.0743,5.0743,5.0238,5.0238,58965200.0
2007-10-09 10:10:00,5.97,6.01,5.95,5.98,58108400.0,5.0238,5.0575,5.007,5.0322,58108400.0
2007-10-09 10:20:00,5.98,6.01,5.97,6.0,34146000.0,5.0322,5.0575,5.0238,5.049,34146000.0
2007-10-09 10:30:00,6.0,6.0,5.95,5.96,28145600.0,5.049,5.049,5.007,5.0154,28145600.0
2007-10-09 10:40:00,5.96,5.98,5.96,5.98,26608400.0,5.0154,5.0322,5.0154,5.0322,26608400.0
2007-10-09 10:50:00,5.98,6.0,5.98,6.0,23088800.0,5.0322,5.049,5.0322,5.049,23088800.0
2007-10-09 11:00:00,6.0,6.03,5.98,6.03,31592400.0,5.049,5.0743,5.0322,5.0743,31592400.0
2007-10-09 11:10:00,6.03,6.06,6.02,6.03,31144400.0,5.0743,5.0995,5.0659,5.0743,31144400.0
2007-10-09 11:20:00,6.03,6.03,6.02,6.02,13806800.0,5.0743,5.0743,5.0659,5.0659,13806800.0
2007-10-09 11:30:00,6.02,6.03,6.0,6.01,14473200.0,5.0659,5.0743,5.049,5.0575,14473200.0
2007-10-09 11:40:00,6.01,6.02,6.0,6.02,20820800.0,5.0575,5.0659,5.049,5.0659,20820800.0
2007-10-09 11:50:00,6.02,6.02,6.01,6.02,13266400.0,5.0659,5.0659,5.0575,5.0659,13266400.0
2007-10-09 12:00:00,6.02,6.02,6.01,6.01,8912400.0,5.0659,5.0659,5.0575,5.0575,8912400.0
2007-10-09 12:10:00,6.01,6.02,6.01,6.01,6837600.0,5.0575,5.0659,5.0575,5.0575,6837600.0
2007-10-09 12:20:00,6.01,6.01,6.0,6.01,5888400.0,5.0575,5.0575,5.049,5.0575,5888400.0
2007-10-09 12:30:00,6.01,6.01,6.0,6.0,16245600.0,5.0575,5.0575,5.049,5.049,16245600.0
2007-10-09 12:40:00,6.0,6.01,5.98,6.0,39704000.0,5.049,5.0575,5.0322,5.049,39704000.0
2007-10-09 12:50:00,6.0,6.01,6.0,6.0,18261600.0,5.049,5.0575,5.049,5.049,18261600.0
2007-10-09 13:00:00,6.0,6.01,6.0,6.0,17948000.0,5.049,5.0575,5.049,5.049,17948000.0
2007-10-09 13:10:00,6.0,6.01,6.0,6.01,13862800.0,5.049,5.0575,5.049,5.0575,13862800.0
2007-10-09 13:20:00,6.01,6.02,5.97,5.98,26871600.0,5.0575,5.0659,5.0238,5.0322,26871600.0
2007-10-09 13:30:00,5.98,5.99,5.97,5.98,17220000.0,5.0322,5.0406,5.0238,5.0322,17220000.0
2007-10-09 13:40:00,5.98,5.98,5.96,5.98,25762800.0,5.0322,5.0322,5.0154,5.0322,25762800.0
2007-10-09 13:50:00,5.98,5.99,5.97,5.98,14380800.0,5.0322,5.0406,5.0238,5.0322,14380800.0
2007-10-09 14:00:00,5.98,6.02,5.97,6.0,38906000.0,5.0322,5.0659,5.0238,5.049,38906000.0
2007-10-09 14:10:00,6.0,6.0,5.98,5.98,19625200.0,5.049,5.049,5.0322,5.0322,19625200.0
2007-10-09 14:20:00,5.98,6.01,5.98,6.01,20664000.0,5.0322,5.0575,5.0322,5.0575,20664000.0
2007-10-09 14:30:00,6.01,6.02,6.01,6.01,22500800.0,5.0575,5.0659,5.0575,5.0575,22500800.0
2007-10-09 14:40:00,6.01,6.02,6.0,6.02,14481600.0,5.0575,5.0659,5.049,5.0659,14481600.0
2007-10-09 14:50:00,6.02,6.03,6.0,6.01,21716800.0,5.0659,5.0743,5.049,5.0575,21716800.0
2007-10-09 15:00:00,6.01,6.01,6.0,6.01,18152400.0,5.0575,5.0575,5.049,5.0575,18152400.0
2007-10-09 15:10:00,6.01,6.02,6.01,6.02,18491200.0,5.0575,5.0659,5.0575,5.0659,18491200.0
2007-10-09 15:20:00,6.02,6.02,6.0,6.02,15237600.0,5.0659,5.0659,5.049,5.0659,15237600.0
2007-10-09 15:30:00,6.02,6.02,5.98,6.0,23934400.0,5.0659,5.0659,5.0322,5.049,23934400.0
2007-10-09 15:40:00,6.0,6.0,5.98,5.99,20277600.0,5.049,5.049,5.0322,5.0406,20277600.0
2007-10-09 15:50:00,5.99,6.0,5.99,6.0,26121200.0,5.0406,5.049,5.0406,5.049,26121200.0
2007-10-10 09:30:00,5.99,6.0,5.93,5.94,49784000.0,5.0406,5.049,4.9901,4.9985,49784000.0
2007-10-10 09:40:00,5.94,5.96,5.93,5.95,25838400.0,4.9985,5.0154,4.9901,5.007,25838400.0
2007-10-10 09:50:00,5.95,5.96,5.92,5.93,31665200.0,5.007,5.0154,4.9817,4.9901,31665200.0
2007-10-10 10:00:00,5.93,5.94,5.91,5.93,24861200.0,4.9901,4.9985,4.9733,4.9901,24861200.0
2007-10-10 10:10:00,5.93,5.95,5.92,5.95,22517600.0,4.9901,5.007,4.9817,5.007,22517600.0
2007-10-10 10:20:00,5.95,5.95,5.93,5.94,17581200.0,5.007,5.007,4.9901,4.9985,17581200.0
2007-10-10 10:30:00,5.94,5.95,5.93,5.94,16724400.0,4.9985,5.007,4.9901,4.9985,16724400.0
2007-10-10 10:40:00,5.94,5.95,5.94,5.94,15590400.0,4.9985,5.007,4.9985,4.9985,15590400.0
2007-10-10 10:50:00,5.94,5.95,5.94,5.94,9578800.0,4.9985,5.007,4.9985,4.9985,9578800.0
2007-10-10 11:00:00,5.94,5.98,5.94,5.97,25552800.0,4.9985,5.0322,4.9985,5.0238,25552800.0
2007-10-10 11:10:00,5.97,5.97,5.96,5.96,19177200.0,5.0238,5.0238,5.0154,5.0154,19177200.0
2007-10-10 11:20:00,5.96,5.97,5.95,5.97,18144000.0,5.0154,5.0238,5.007,5.0238,18144000.0
2007-10-10 11:30:00,5.97,5.98,5.96,5.96,14772800.0,5.0238,5.0322,5.0154,5.0154,14772800.0
2007-10-10 11:40:00,5.96,5.96,5.95,5.95,16021600.0,5.0154,5.0154,5.007,5.007,16021600.0
2007-10-10 11:50:00,5.95,5.95,5.94,5.95,16262400.0,5.007,5.007,4.9985,5.007,16262400.0
2007-10-10 12:00:00,5.95,5.96,5.94,5.94,11858000.0,5.007,5.0154,4.9985,4.9985,11858000.0
2007-10-10 12:10:00,5.94,5.95,5.93,5.94,18076800.0,4.9985,5.007,4.9901,4.9985,18076800.0
2007-10-10 12:20:00,5.94,5.94,5.93,5.94,8209600.0,4.9985,4.9985,4.9901,4.9985,8209600.0
2007-10-10 12:30:00,5.94,5.95,5.94,5.95,8722000.0,4.9985,5.007,4.9985,5.007,8722000.0
2007-10-10 12:40:00,5.95,5.96,5.94,5.95,7397600.0,5.007,5.0154,4.9985,5.007,7397600.0
2007-10-10 12:50:00,5.95,5.97,5.95,5.96,12227600.0,5.007,5.0238,5.007,5.0154,12227600.0
2007-10-10 13:00:00,5.96,5.96,5.94,5.94,12700800.0,5.0154,5.0154,4.9985,4.9985,12700800.0
2007-10-10 13:10:00,5.94,5.95,5.93,5.93,9766400.0,4.9985,5.007,4.9901,4.9901,9766400.0
2007-10-10 13:20:00,5.93,5.94,5.93,5.93,12698000.0,4.9901,4.9985,4.9901,4.9901,12698000.0
2007-10-10 13:30:00,5.93,5.94,5.93,5.93,8820000.0,4.9901,4.9985,4.9901,4.9901,8820000.0
2007-10-10 13:40:00,5.93,5.94,5.93,5.94,9226000.0,4.9901,4.9985,4.9901,4.9985,9226000.0
2007-10-10 13:50:00,5.94,5.95,5.94,5.94,8010800.0,4.9985,5.007,4.9985,4.9985,8010800.0
2007-10-10 14:00:00,5.94,5.95,5.94,5.94,8461600.0,4.9985,5.007,4.9985,4.9985,8461600.0
2007-10-10 14:10:00,5.94,5.95,5.93,5.95,14047600.0,4.9985,5.007,4.9901,5.007,14047600.0
2007-10-10 14:20:00,5.95,5.95,5.94,5.95,14408800.0,5.007,5.007,4.9985,5.007,14408800.0
2007-10-10 14:30:00,5.95,5.95,5.94,5.94,13549200.0,5.007,5.007,4.9985,4.9985,13549200.0
2007-10-10 14:40:00,5.94,5.96,5.94,5.96,20112400.0,4.9985,5.0154,4.9985,5.0154,20112400.0
2007-10-10 14:50:00,5.96,5.97,5.95,5.96,16450000.0,5.0154,5.0238,5.007,5.0154,16450000.0
2007-10-10 15:00:00,5.96,5.97,5.96,5.96,17687600.0,5.0154,5.0238,5.0154,5.0154,17687600.0
2007-10-10 15:10:00,5.96,5.97,5.96,5.97,11376400.0,5.0154,5.0238,5.0154,5.0238,11376400.0
2007-10-10 15:20:00,5.97,5.97,5.96,5.96,15164800.0,5.0238,5.0238,5.0154,5.0154,15164800.0
2007-10-10 15:30:00,5.96,5.96,5.95,5.96,15050000.0,5.0154,5.0154,5.007,5.0154,15050000.0
2007-10-10 15:40:00,5.96,5.96,5.95,5.96,16139200.0,5.0154,5.0154,5.007,5.0154,16139200.0
2007-10-10 15:50:00,5.96,5.97,5.95,5.95,23262400.0,5.0154,5.0238,5.007,5.007,23262400.0
2007-10-11 09:30:00,6.05,6.06,6.02,6.04,59796800.0,5.0911,5.0995,5.0659,5.0827,59796800.0
2007-10-11 09:40:00,6.04,6.05,6.03,6.05,32888800.0,5.0827,5.0911,5.0743,5.0911,32888800.0
2007-10-11 09:50:00,6.05,6.07,6.03,6.07,44570400.0,5.0911,5.1079,5.0743,5.1079,44570400.0
2007-10-11 10:00:00,6.07,6.08,6.06,6.07,47846400.0,5.1079,5.1164,5.0995,5.1079,47846400.0
2007-10-11 10:10:00,6.07,6.09,6.06,6.07,46314800.0,5.1079,5.1248,5.0995,5.1079,46314800.0
2007-10-11 10:20:00,6.07,6.07,6.05,6.07,28481600.0,5.1079,5.1079,5.0911,5.1079,28481600.0
2007-10-11 10:30:00,6.07,6.09,6.07,6.08,24950800.0,5.1079,5.1248,5.1079,5.1164,24950800.0
2007-10-11 10:40:00,6.08,6.09,6.08,6.08,24043600.0,5.1164,5.1248,5.1164,5.1164,24043600.0
2007-10-11 10:50:00,6.08,6.08,6.06,6.07,20081600.0,5.1164,5.1164,5.0995,5.1079,20081600.0
2007-10-11 11:00:00,6.07,6.08,6.06,6.07,17707200.0,5.1079,5.1164,5.0995,5.1079,17707200.0
2007-10-11 11:10:00,6.07,6.07,6.06,6.07,17222800.0,5.1079,5.1079,5.0995,5.1079,17222800.0
2007-10-11 11:20:00,6.07,6.07,6.06,6.06,11844000.0,5.1079,5.1079,5.0995,5.0995,11844000.0
2007-10-11 11:30:00,6.06,6.08,6.06,6.07,15624000.0,5.0995,5.1164,5.0995,5.1079,15624000.0
2007-10-11 11:40:00,6.07,6.08,6.07,6.07,16990400.0,5.1079,5.1164,5.1079,5.1079,16990400.0
2007-10-11 11:50:00,6.07,6.08,6.07,6.07,13193600.0,5.1079,5.1164,5.1079,5.1079,13193600.0
2007-10-11 12:00:00,6.07,6.08,6.07,6.07,11620000.0,5.1079,5.1164,5.1079,5.1079,11620000.0
2007-10-11 12:10:00,6.07,6.07,6.06,6.07,8120000.0,5.1079,5.1079,5.0995,5.1079,8120000.0
2007-10-11 12:20:00,6.07,6.14,6.07,6.08,14960400.0,5.1079,5.1668,5.1079,5.1164,14960400.0
2007-10-11 12:30:00,6.08,6.08,6.07,6.08,17813600.0,5.1164,5.1164,5.1079,5.1164,17813600.0
2007-10-11 12:40:00,6.08,6.08,6.07,6.07,11620000.0,5.1164,5.1164,5.1079,5.1079,11620000.0
2007-10-11 12:50:00,6.07,6.08,6.07,6.08,9405200.0,5.1079,5.1164,5.1079,5.1164,9405200.0
2007-10-11 13:00:00,6.08,6.08,6.07,6.08,9590000.0,5.1164,5.1164,5.1079,5.1164,9590000.0
2007-10-11 13:10:00,6.08,6.08,6.07,6.07,14271600.0,5.1164,5.1164,5.1079,5.1079,14271600.0
2007-10-11 13:20:00,6.07,6.07,6.05,6.06,16850400.0,5.1079,5.1079,5.0911,5.0995,16850400.0
2007-10-11 13:30:00,6.06,6.07,6.05,6.07,17564400.0,5.0995,5.1079,5.0911,5.1079,17564400.0
2007-10-11 13:40:00,6.07,6.07,6.05,6.05,22022000.0,5.1079,5.1079,5.0911,5.0911,22022000.0
2007-10-11 13:50:00,6.05,6.05,5.97,5.97,52654000.0,5.0911,5.0911,5.0238,5.0238,52654000.0
2007-10-11 14:00:00,5.97,5.98,5.93,5.96,70537600.0,5.0238,5.0322,4.9901,5.0154,70537600.0
2007-10-11 14:10:00,5.96,5.97,5.47,5.68,151412800.0,5.0154,5.0238,4.603,4.7798,151412800.0
2007-10-11 14:20:00,5.69,5.86,5.6,5.75,143648400.0,4.7882,4.9312,4.7124,4.8387,143648400.0
2007-10-11 14:30:00,5.75,5.85,5.69,5.82,81421200.0,4.8387,4.9228,4.7882,4.8976,81421200.0
2007-10-11 14:40:00,5.82,5.88,5.82,5.88,63098000.0,4.8976,4.9481,4.8976,4.9481,63098000.0
2007-10-11 14:50:00,5.88,5.88,5.77,5.79,55893600.0,4.9481,4.9481,4.8555,4.8723,55893600.0
2007-10-11 15:00:00,5.79,5.82,5.77,5.79,58584400.0,4.8723,4.8976,4.8555,4.8723,58584400.0
2007-10-11 15:10:00,5.79,5.81,5.71,5.74,56238000.0,4.8723,4.8892,4.805,4.8302,56238000.0
2007-10-11 15:20:00,5.74,5.76,5.65,5.73,66858400.0,4.8302,4.8471,4.7545,4.8218,66858400.0
2007-10-11 15:30:00,5.73,5.82,5.7,5.77,56784000.0,4.8218,4.8976,4.7966,4.8555,56784000.0
2007-10-11 15:40:00,5.77,5.84,5.77,5.8,47045600.0,4.8555,4.9144,4.8555,4.8807,47045600.0
2007-10-11 15:50:00,5.8,5.81,5.78,5.79,47513200.0,4.8807,4.8892,4.8639,4.8723,47513200.0
2007-10-12 09:30:00,5.82,5.86,5.78,5.85,71268400.0,4.8976,4.9312,4.8639,4.9228,71268400.0
2007-10-12 09:40:00,5.85,5.88,5.84,5.86,51340800.0,4.9228,4.9481,4.9144,4.9312,51340800.0
2007-10-12 09:50:00,5.86,5.87,5.85,5.86,33941600.0,4.9312,4.9396,4.9228,4.9312,33941600.0
2007-10-12 10:00:00,5.86,5.92,5.84,5.92,59483200.0,4.9312,4.9817,4.9144,4.9817,59483200.0
2007-10-12 10:10:00,5.92,5.94,5.91,5.92,47910800.0,4.9817,4.9985,4.9733,4.9817,47910800.0
2007-10-12 10:20:00,5.92,5.95,5.92,5.94,39426800.0,4.9817,5.007,4.9817,4.9985,39426800.0
2007-10-12 10:30:00,5.94,5.96,5.92,5.92,37032800.0,4.9985,5.0154,4.9817,4.9817,37032800.0
2007-10-12 10:40:00,5.92,5.94,5.91,5.93,29299200.0,4.9817,4.9985,4.9733,4.9901,29299200.0
2007-10-12 10:50:00,5.93,5.94,5.92,5.94,15134000.0,4.9901,4.9985,4.9817,4.9985,15134000.0
2007-10-12 11:00:00,5.94,5.96,5.93,5.94,33555200.0,4.9985,5.0154,4.9901,4.9985,33555200.0
2007-10-12 11:10:00,5.94,5.95,5.92,5.93,16489200.0,4.9985,5.007,4.9817,4.9901,16489200.0
2007-10-12 11:20:00,5.93,5.95,5.93,5.93,20165600.0,4.9901,5.007,4.9901,4.9901,20165600.0
2007-10-12 11:30:00,5.93,5.94,5.93,5.93,12140800.0,4.9901,4.9985,4.9901,4.9901,12140800.0
2007-10-12 11:40:00,5.93,5.94,5.92,5.93,18922400.0,4.9901,4.9985,4.9817,4.9901,18922400.0
2007-10-12 11:50:00,5.93,5.94,5.92,5.92,13367200.0,4.9901,4.9985,4.9817,4.9817,13367200.0
2007-10-12 12:00:00,5.92,5.92,5.9,5.9,23394000.0,4.9817,4.9817,4.9649,4.9649,23394000.0
2007-10-12 12:10:00,5.9,5.92,5.89,5.91,17491600.0,4.9649,4.9817,4.9565,4.9733,17491600.0
2007-10-12 12:20:00,5.91,5.94,5.91,5.93,15506400.0,4.9733,4.9985,4.9733,4.9901,15506400.0
2007-10-12 12:30:00,5.93,5.93,5.92,5.93,12392800.0,4.9901,4.9901,4.9817,4.9901,12392800.0
2007-10-12 12:40:00,5.93,5.94,5.93,5.94,15397200.0,4.9901,4.9985,4.9901,4.9985,15397200.0
2007-10-12 12:50:00,5.94,5.94,5.93,5.93,15598800.0,4.9985,4.9985,4.9901,4.9901,15598800.0
2007-10-12 13:00:00,5.94,5.94,5.92,5.92,15909600.0,4.9985,4.9985,4.9817,4.9817,15909600.0
2007-10-12 13:10:00,5.92,5.92,5.89,5.91,17522400.0,4.9817,4.9817,4.9565,4.9733,17522400.0
2007-10-12 13:20:00,5.91,5.91,5.89,5.91,19415200.0,4.9733,4.9733,4.9565,4.9733,19415200.0
2007-10-12 13:30:00,5.9,5.92,5.9,5.92,15047200.0,4.9649,4.9817,4.9649,4.9817,15047200.0
2007-10-12 13:40:00,5.92,5.94,5.91,5.93,16968000.0,4.9817,4.9985,4.9733,4.9901,16968000.0
2007-10-12 13:50:00,5.93,5.93,5.91,5.92,9660000.0,4.9901,4.9901,4.9733,4.9817,9660000.0
2007-10-12 14:00:00,5.92,5.94,5.91,5.94,18844000.0,4.9817,4.9985,4.9733,4.9985,18844000.0
2007-10-12 14:10:00,5.94,5.95,5.93,5.94,14884800.0,4.9985,5.007,4.9901,4.9985,14884800.0
2007-10-12 14:20:00,5.94,5.94,5.92,5.93,10486000.0,4.9985,4.9985,4.9817,4.9901,10486000.0
2007-10-12 14:30:00,5.93,5.96,5.93,5.95,18746000.0,4.9901,5.0154,4.9901,5.007,18746000.0
2007-10-12 14:40:00,5.95,5.97,5.94,5.96,16427600.0,5.007,5.0238,4.9985,5.0154,16427600.0
2007-10-12 14:50:00,5.96,5.97,5.95,5.95,13459600.0,5.0154,5.0238,5.007,5.007,13459600.0
2007-10-12 15:00:00,5.95,5.96,5.94,5.95,22680000.0,5.007,5.0154,4.9985,5.007,22680000.0
2007-10-12 15:10:00,5.95,5.96,5.94,5.95,14084000.0,5.007,5.0154,4.9985,5.007,14084000.0
2007-10-12 15:20:00,5.95,5.96,5.92,5.92,22444800.0,5.007,5.0154,4.9817,4.9817,22444800.0
2007-10-12 15:30:00,5.92,5.95,5.92,5.95,19658800.0,4.9817,5.007,4.9817,5.007,19658800.0
2007-10-12 15:40:00,5.95,5.96,5.93,5.94,21008400.0,5.007,5.0154,4.9901,4.9985,21008400.0
2007-10-12 15:50:00,5.94,5.97,5.94,5.97,41302800.0,4.9985,5.0238,4.9985,5.0238,41302800.0
2007-10-15 09:30:00,6.0,6.04,5.97,6.03,51438800.0,5.049,5.0827,5.0238,5.0743,51438800.0
2007-10-15 09:40:00,6.03,6.06,5.99,6.01,44450000.0,5.0743,5.0995,5.0406,5.0575,44450000.0
2007-10-15 09:50:00,6.01,6.03,6.0,6.01,27820800.0,5.0575,5.0743,5.049,5.0575,27820800.0
2007-10-15 10:00:00,6.01,6.05,6.0,6.05,28296800.0,5.0575,5.0911,5.049,5.0911,28296800.0
2007-10-15 10:10:00,6.05,6.05,6.02,6.03,25250400.0,5.0911,5.0911,5.0659,5.0743,25250400.0
2007-10-15 10:20:00,6.03,6.04,6.02,6.02,22909600.0,5.0743,5.0827,5.0659,5.0659,22909600.0
2007-10-15 10:30:00,6.02,6.02,5.99,6.01,24936800.0,5.0659,5.0659,5.0406,5.0575,24936800.0
2007-10-15 10:40:00,6.01,6.02,6.0,6.01,20325200.0,5.0575,5.0659,5.049,5.0575,20325200.0
2007-10-15 10:50:00,6.01,6.01,5.97,5.98,19605600.0,5.0575,5.0575,5.0238,5.0322,19605600.0
2007-10-15 11:00:00,5.98,5.98,5.84,5.88,93301600.0,5.0322,5.0322,4.9144,4.9481,93301600.0
2007-10-15 11:10:00,5.88,5.92,5.87,5.89,43442000.0,4.9481,4.9817,4.9396,4.9565,43442000.0
2007-10-15 11:20:00,5.89,5.92,5.88,5.92,33266800.0,4.9565,4.9817,4.9481,4.9817,33266800.0
2007-10-15 11:30:00,5.92,5.94,5.91,5.94,28184800.0,4.9817,4.9985,4.9733,4.9985,28184800.0
2007-10-15 11:40:00,5.94,5.94,5.92,5.92,22940400.0,4.9985,4.9985,4.9817,4.9817,22940400.0
2007-10-15 11:50:00,5.92,5.94,5.92,5.93,17035200.0,4.9817,4.9985,4.9817,4.9901,17035200.0
2007-10-15 12:00:00,5.93,5.94,5.91,5.93,17253600.0,4.9901,4.9985,4.9733,4.9901,17253600.0
2007-10-15 12:10:00,5.93,5.94,5.92,5.92,12678400.0,4.9901,4.9985,4.9817,4.9817,12678400.0
2007-10-15 12:20:00,5.92,5.93,5.92,5.92,8618400.0,4.9817,4.9901,4.9817,4.9817,8618400.0
2007-10-15 12:30:00,5.92,5.94,5.92,5.93,9200800.0,4.9817,4.9985,4.9817,4.9901,9200800.0
2007-10-15 12:40:00,5.93,5.93,5.89,5.9,21935200.0,4.9901,4.9901,4.9565,4.9649,21935200.0
2007-10-15 12:50:00,5.9,5.92,5.9,5.91,15820000.0,4.9649,4.9817,4.9649,4.9733,15820000.0
2007-10-15 13:00:00,5.91,5.92,5.88,5.89,27630400.0,4.9733,4.9817,4.9481,4.9565,27630400.0
2007-10-15 13:10:00,5.89,5.93,5.89,5.92,19703600.0,4.9565,4.9901,4.9565,4.9817,19703600.0
2007-10-15 13:20:00,5.92,5.93,5.91,5.93,19345200.0,4.9817,4.9901,4.9733,4.9901,19345200.0
2007-10-15 13:30:00,5.93,5.94,5.91,5.94,19118400.0,4.9901,4.9985,4.9733,4.9985,19118400.0
2007-10-15 13:40:00,5.94,5.96,5.93,5.94,29285200.0,4.9985,5.0154,4.9901,4.9985,29285200.0
2007-10-15 13:50:00,5.94,5.97,5.93,5.95,13143200.0,4.9985,5.0238,4.9901,5.007,13143200.0
2007-10-15 14:00:00,5.95,5.95,5.91,5.92,17690400.0,5.007,5.007,4.9733,4.9817,17690400.0
2007-10-15 14:10:00,5.92,5.95,5.9,5.95,23262400.0,4.9817,5.007,4.9649,5.007,23262400.0
2007-10-15 14:20:00,5.95,5.96,5.93,5.95,15663200.0,5.007,5.0154,4.9901,5.007,15663200.0
2007-10-15 14:30:00,5.95,5.96,5.92,5.94,19448800.0,5.007,5.0154,4.9817,4.9985,19448800.0
2007-10-15 14:40:00,5.94,5.95,5.93,5.94,14008400.0,4.9985,5.007,4.9901,4.9985,14008400.0
2007-10-15 14:50:00,5.94,5.94,5.9,5.92,17892000.0,4.9985,4.9985,4.9649,4.9817,17892000.0
2007-10-15 15:00:00,5.92,5.95,5.91,5.93,27868400.0,4.9817,5.007,4.9733,4.9901,27868400.0
2007-10-15 15:10:00,5.93,5.93,5.89,5.9,32617200.0,4.9901,4.9901,4.9565,4.9649,32617200.0
2007-10-15 15:20:00,5.9,5.91,5.86,5.88,41470800.0,4.9649,4.9733,4.9312,4.9481,41470800.0
2007-10-15 15:30:00,5.88,5.89,5.86,5.88,28403200.0,4.9481,4.9565,4.9312,4.9481,28403200.0
2007-10-15 15:40:00,5.88,5.93,5.88,5.93,34196400.0,4.9481,4.9901,4.9481,4.9901,34196400.0
2007-10-15 15:50:00,5.93,5.96,5.92,5.96,42940800.0,4.9901,5.0154,4.9817,5.0154,42940800.0
2007-10-16 09:30:00,5.91,5.94,5.9,5.93,42789600.0,4.9733,4.9985,4.9649,4.9901,42789600.0
2007-10-16 09:40:00,5.93,5.95,5.92,5.94,36948800.0,4.9901,5.007,4.9817,4.9985,36948800.0
2007-10-16 09:50:00,5.94,5.98,5.94,5.98,46642400.0,4.9985,5.0322,4.9985,5.0322,46642400.0
2007-10-16 10:00:00,5.97,6.01,5.95,6.0,40625200.0,5.0238,5.0575,5.007,5.049,40625200.0
2007-10-16 10:10:00,6.0,6.01,5.96,5.98,40807200.0,5.049,5.0575,5.0154,5.0322,40807200.0
2007-10-16 10:20:00,5.98,5.99,5.96,5.98,34955200.0,5.0322,5.0406,5.0154,5.0322,34955200.0
2007-10-16 10:30:00,5.98,6.01,5.97,5.99,29332800.0,5.0322,5.0575,5.0238,5.0406,29332800.0
2007-10-16 10:40:00,5.99,6.01,5.98,6.0,23850400.0,5.0406,5.0575,5.0322,5.049,23850400.0
2007-10-16 10:50:00,6.0,6.01,5.98,6.0,26843600.0,5.049,5.0575,5.0322,5.049,26843600.0
2007-10-16 11:00:00,6.0,6.02,5.99,6.01,28655200.0,5.049,5.0659,5.0406,5.0575,28655200.0
2007-10-16 11:10:00,6.01,6.02,6.0,6.02,20056400.0,5.0575,5.0659,5.049,5.0659,20056400.0
2007-10-16 11:20:00,6.02,6.04,6.01,6.04,26955600.0,5.0659,5.0827,5.0575,5.0827,26955600.0
2007-10-16 11:30:00,6.03,6.07,6.03,6.07,39186000.0,5.0743,5.1079,5.0743,5.1079,39186000.0
2007-10-16 11:40:00,6.06,6.07,6.04,6.04,31166800.0,5.0995,5.1079,5.0827,5.0827,31166800.0
2007-10-16 11:50:00,6.04,6.05,6.04,6.04,19121200.0,5.0827,5.0911,5.0827,5.0827,19121200.0
2007-10-16 12:00:00,6.04,6.06,6.03,6.05,15646400.0,5.0827,5.0995,5.0743,5.0911,15646400.0
2007-10-16 12:10:00,6.05,6.06,6.02,6.04,25578000.0,5.0911,5.0995,5.0659,5.0827,25578000.0
2007-10-16 12:20:00,6.04,6.04,6.03,6.04,14159600.0,5.0827,5.0827,5.0743,5.0827,14159600.0
2007-10-16 12:30:00,6.04,6.05,6.03,6.03,21893200.0,5.0827,5.0911,5.0743,5.0743,21893200.0
2007-10-16 12:40:00,6.03,6.05,6.03,6.05,14890400.0,5.0743,5.0911,5.0743,5.0911,14890400.0
2007-10-16 12:50:00,6.05,6.06,6.04,6.05,15892800.0,5.0911,5.0995,5.0827,5.0911,15892800.0
2007-10-16 13:00:00,6.05,6.05,6.03,6.04,18454800.0,5.0911,5.0911,5.0743,5.0827,18454800.0
2007-10-16 13:10:00,6.04,6.04,6.01,6.04,29307600.0,5.0827,5.0827,5.0575,5.0827,29307600.0
2007-10-16 13:20:00,6.03,6.04,6.03,6.03,13179600.0,5.0743,5.0827,5.0743,5.0743,13179600.0
2007-10-16 13:30:00,6.03,6.05,6.03,6.04,13882400.0,5.0743,5.0911,5.0743,5.0827,13882400.0
2007-10-16 13:40:00,6.04,6.06,6.04,6.05,16088800.0,5.0827,5.0995,5.0827,5.0911,16088800.0
2007-10-16 13:50:00,6.05,6.06,6.04,6.06,15736000.0,5.0911,5.0995,5.0827,5.0995,15736000.0
2007-10-16 14:00:00,6.06,6.08,6.05,6.06,38785600.0,5.0995,5.1164,5.0911,5.0995,38785600.0
2007-10-16 14:10:00,6.06,6.08,6.06,6.07,28932400.0,5.0995,5.1164,5.0995,5.1079,28932400.0
2007-10-16 14:20:00,6.07,6.07,6.06,6.06,19748400.0,5.1079,5.1079,5.0995,5.0995,19748400.0
2007-10-16 14:30:00,6.06,6.07,6.04,6.05,27078800.0,5.0995,5.1079,5.0827,5.0911,27078800.0
2007-10-16 14:40:00,6.06,6.07,6.05,6.07,18869200.0,5.0995,5.1079,5.0911,5.1079,18869200.0
2007-10-16 14:50:00,6.07,6.07,6.05,6.06,16424800.0,5.1079,5.1079,5.0911,5.0995,16424800.0
2007-10-16 15:00:00,6.06,6.07,6.04,6.04,24656800.0,5.0995,5.1079,5.0827,5.0827,24656800.0
2007-10-16 15:10:00,6.04,6.06,6.03,6.06,28366800.0,5.0827,5.0995,5.0743,5.0995,28366800.0
2007-10-16 15:20:00,6.06,6.07,6.05,6.06,22755600.0,5.0995,5.1079,5.0911,5.0995,22755600.0
2007-10-16 15:30:00,6.06,6.07,6.04,6.06,27546400.0,5.0995,5.1079,5.0827,5.0995,27546400.0
2007-10-16 15:40:00,6.06,6.06,6.05,6.05,21263200.0,5.0995,5.0995,5.0911,5.0911,21263200.0
2007-10-16 15:50:00,6.05,6.07,6.05,6.06,30116800.0,5.0911,5.1079,5.0911,5.0995,30116800.0
2007-10-17 09:30:00,6.17,6.18,6.14,6.14,65780400.0,5.1921,5.2005,5.1668,5.1668,65780400.0
2007-10-17 09:40:00,6.14,6.15,6.13,6.14,41269200.0,5.1668,5.1753,5.1584,5.1668,41269200.0
2007-10-17 09:50:00,6.14,6.15,6.13,6.13,34596800.0,5.1668,5.1753,5.1584,5.1584,34596800.0
2007-10-17 10:00:00,6.13,6.14,6.12,6.14,27745200.0,5.1584,5.1668,5.15,5.1668,27745200.0
2007-10-17 10:10:00,6.14,6.14,6.13,6.14,23914800.0,5.1668,5.1668,5.1584,5.1668,23914800.0
2007-10-17 10:20:00,6.14,6.15,6.13,6.14,26773600.0,5.1668,5.1753,5.1584,5.1668,26773600.0
2007-10-17 10:30:00,6.13,6.14,6.12,6.12,24371200.0,5.1584,5.1668,5.15,5.15,24371200.0
2007-10-17 10:40:00,6.12,6.13,6.09,6.11,38357200.0,5.15,5.1584,5.1248,5.1416,38357200.0
2007-10-17 10:50:00,6.11,6.13,6.11,6.12,19695200.0,5.1416,5.1584,5.1416,5.15,19695200.0
2007-10-17 11:00:00,6.12,6.13,6.12,6.12,24323600.0,5.15,5.1584,5.15,5.15,24323600.0
2007-10-17 11:10:00,6.12,6.13,6.11,6.13,18905600.0,5.15,5.1584,5.1416,5.1584,18905600.0
2007-10-17 11:20:00,6.13,6.14,6.12,6.12,15534400.0,5.1584,5.1668,5.15,5.15,15534400.0
2007-10-17 11:30:00,6.13,6.14,6.12,6.14,21809200.0,5.1584,5.1668,5.15,5.1668,21809200.0
2007-10-17 11:40:00,6.14,6.15,6.14,6.14,22593200.0,5.1668,5.1753,5.1668,5.1668,22593200.0
2007-10-17 11:50:00,6.14,6.16,6.14,6.16,17830400.0,5.1668,5.1837,5.1668,5.1837,17830400.0
2007-10-17 12:00:00,6.16,6.16,6.15,6.16,11412800.0,5.1837,5.1837,5.1753,5.1837,11412800.0
2007-10-17 12:10:00,6.16,6.16,6.14,6.15,13025600.0,5.1837,5.1837,5.1668,5.1753,13025600.0
2007-10-17 12:20:00,6.15,6.15,6.13,6.13,22139600.0,5.1753,5.1753,5.1584,5.1584,22139600.0
2007-10-17 12:30:00,6.13,6.13,6.11,6.12,28842800.0,5.1584,5.1584,5.1416,5.15,28842800.0
2007-10-17 12:40:00,6.12,6.13,6.12,6.13,11746000.0,5.15,5.1584,5.15,5.1584,11746000.0
2007-10-17 12:50:00,6.13,6.13,6.11,6.11,20022800.0,5.1584,5.1584,5.1416,5.1416,20022800.0
2007-10-17 13:00:00,6.11,6.12,6.1,6.1,27193600.0,5.1416,5.15,5.1332,5.1332,27193600.0
2007-10-17 13:10:00,6.1,6.11,6.08,6.11,33905200.0,5.1332,5.1416,5.1164,5.1416,33905200.0
2007-10-17 13:20:00,6.11,6.11,6.08,6.09,22985200.0,5.1416,5.1416,5.1164,5.1248,22985200.0
2007-10-17 13:30:00,6.09,6.12,6.09,6.12,21952000.0,5.1248,5.15,5.1248,5.15,21952000.0
2007-10-17 13:40:00,6.12,6.12,6.09,6.09,18578000.0,5.15,5.15,5.1248,5.1248,18578000.0
2007-10-17 13:50:00,6.09,6.11,6.06,6.07,42481600.0,5.1248,5.1416,5.0995,5.1079,42481600.0
2007-10-17 14:00:00,6.07,6.09,6.04,6.09,43439200.0,5.1079,5.1248,5.0827,5.1248,43439200.0
2007-10-17 14:10:00,6.08,6.09,6.06,6.07,29125600.0,5.1164,5.1248,5.0995,5.1079,29125600.0
2007-10-17 14:20:00,6.07,6.07,6.05,6.07,23035600.0,5.1079,5.1079,5.0911,5.1079,23035600.0
2007-10-17 14:30:00,6.07,6.08,6.06,6.07,18387600.0,5.1079,5.1164,5.0995,5.1079,18387600.0
2007-10-17 14:40:00,6.07,6.09,6.07,6.09,26051200.0,5.1079,5.1248,5.1079,5.1248,26051200.0
2007-10-17 14:50:00,6.09,6.12,6.09,6.11,26185600.0,5.1248,5.15,5.1248,5.1416,26185600.0
2007-10-17 15:00:00,6.1,6.12,6.1,6.11,27202000.0,5.1332,5.15,5.1332,5.1416,27202000.0
2007-10-17 15:10:00,6.11,6.13,6.1,6.11,30674000.0,5.1416,5.1584,5.1332,5.1416,30674000.0
2007-10-17 15:20:00,6.11,6.12,6.11,6.12,20708800.0,5.1416,5.15,5.1416,5.15,20708800.0
2007-10-17 15:30:00,6.12,6.13,6.12,6.12,27258000.0,5.15,5.1584,5.15,5.15,27258000.0
2007-10-17 15:40:00,6.12,6.16,6.12,6.16,45371200.0,5.15,5.1837,5.15,5.1837,45371200.0
2007-10-17 15:50:00,6.16,6.17,6.15,6.17,45348800.0,5.1837,5.1921,5.1753,5.1921,45348800.0
2007-10-18 09:30:00,6.12,6.15,6.11,6.13,46953200.0,5.15,5.1753,5.1416,5.1584,46953200.0
2007-10-18 09:40:00,6.13,6.15,6.11,6.15,43514800.0,5.1584,5.1753,5.1416,5.1753,43514800.0
2007-10-18 09:50:00,6.15,6.15,6.12,6.14,29912400.0,5.1753,5.1753,5.15,5.1668,29912400.0
2007-10-18 10:00:00,6.14,6.14,6.11,6.13,27260800.0,5.1668,5.1668,5.1416,5.1584,27260800.0
2007-10-18 10:10:00,6.13,6.16,6.13,6.15,28061600.0,5.1584,5.1837,5.1584,5.1753,28061600.0
2007-10-18 10:20:00,6.15,6.17,6.14,6.17,27322400.0,5.1753,5.1921,5.1668,5.1921,27322400.0
2007-10-18 10:30:00,6.17,6.17,6.15,6.15,19370400.0,5.1921,5.1921,5.1753,5.1753,19370400.0
2007-10-18 10:40:00,6.15,6.16,6.15,6.15,12880000.0,5.1753,5.1837,5.1753,5.1753,12880000.0
2007-10-18 10:50:00,6.15,6.16,6.15,6.15,11592000.0,5.1753,5.1837,5.1753,5.1753,11592000.0
2007-10-18 11:00:00,6.15,6.16,6.15,6.16,11200000.0,5.1753,5.1837,5.1753,5.1837,11200000.0
2007-10-18 11:10:00,6.16,6.16,6.15,6.15,17777200.0,5.1837,5.1837,5.1753,5.1753,17777200.0
2007-10-18 11:20:00,6.15,6.15,6.14,6.15,23147600.0,5.1753,5.1753,5.1668,5.1753,23147600.0
2007-10-18 11:30:00,6.15,6.15,6.14,6.15,9928800.0,5.1753,5.1753,5.1668,5.1753,9928800.0
2007-10-18 11:40:00,6.15,6.16,6.14,6.15,9676800.0,5.1753,5.1837,5.1668,5.1753,9676800.0
2007-10-18 11:50:00,6.15,6.16,6.15,6.15,9007600.0,5.1753,5.1837,5.1753,5.1753,9007600.0
2007-10-18 12:00:00,6.15,6.16,6.15,6.15,11645200.0,5.1753,5.1837,5.1753,5.1753,11645200.0
2007-10-18 12:10:00,6.15,6.15,6.15,6.15,7512400.0,5.1753,5.1753,5.1753,5.1753,7512400.0
2007-10-18 12:20:00,6.15,6.16,6.15,6.15,9184000.0,5.1753,5.1837,5.1753,5.1753,9184000.0
2007-10-18 12:30:00,6.15,6.15,6.14,6.15,9242800.0,5.1753,5.1753,5.1668,5.1753,9242800.0
2007-10-18 12:40:00,6.15,6.15,6.14,6.15,9368800.0,5.1753,5.1753,5.1668,5.1753,9368800.0
2007-10-18 12:50:00,6.15,6.15,6.14,6.15,11496800.0,5.1753,5.1753,5.1668,5.1753,11496800.0
2007-10-18 13:00:00,6.15,6.15,6.14,6.14,7574000.0,5.1753,5.1753,5.1668,5.1668,7574000.0
2007-10-18 13:10:00,6.14,6.15,6.14,6.15,12409600.0,5.1668,5.1753,5.1668,5.1753,12409600.0
2007-10-18 13:20:00,6.15,6.15,6.15,6.15,6714400.0,5.1753,5.1753,5.1753,5.1753,6714400.0
2007-10-18 13:30:00,6.15,6.16,6.15,6.16,17183600.0,5.1753,5.1837,5.1753,5.1837,17183600.0
2007-10-18 13:40:00,6.16,6.17,6.16,6.17,22926400.0,5.1837,5.1921,5.1837,5.1921,22926400.0
2007-10-18 13:50:00,6.17,6.2,6.17,6.2,36058400.0,5.1921,5.2173,5.1921,5.2173,36058400.0
2007-10-18 14:00:00,6.2,6.21,6.2,6.2,37296000.0,5.2173,5.2258,5.2173,5.2173,37296000.0
2007-10-18 14:10:00,6.2,6.21,6.2,6.21,21918400.0,5.2173,5.2258,5.2173,5.2258,21918400.0
2007-10-18 14:20:00,6.21,6.22,6.2,6.21,20988800.0,5.2258,5.2342,5.2173,5.2258,20988800.0
2007-10-18 14:30:00,6.21,6.22,6.2,6.21,23371600.0,5.2258,5.2342,5.2173,5.2258,23371600.0
2007-10-18 14:40:00,6.21,6.21,6.2,6.2,18877600.0,5.2258,5.2258,5.2173,5.2173,18877600.0
2007-10-18 14:50:00,6.2,6.2,6.19,6.2,18897200.0,5.2173,5.2173,5.2089,5.2173,18897200.0
2007-10-18 15:00:00,6.2,6.22,6.2,6.21,21756000.0,5.2173,5.2342,5.2173,5.2258,21756000.0
2007-10-18 15:10:00,6.21,6.22,6.21,6.21,25250400.0,5.2258,5.2342,5.2258,5.2258,25250400.0
2007-10-18 15:20:00,6.21,6.22,6.17,6.21,13781600.0,5.2258,5.2342,5.1921,5.2258,13781600.0
2007-10-18 15:30:00,6.21,6.22,6.21,6.21,21714000.0,5.2258,5.2342,5.2258,5.2258,21714000.0
2007-10-18 15:40:00,6.21,6.21,6.18,6.19,33471200.0,5.2258,5.2258,5.2005,5.2089,33471200.0
2007-10-18 15:50:00,6.19,6.2,6.19,6.2,27277600.0,5.2089,5.2173,5.2089,5.2173,27277600.0
2007-10-19 09:30:00,6.22,6.24,6.18,6.19,114794400.0,5.2342,5.251,5.2005,5.2089,114794400.0
2007-10-19 09:40:00,6.19,6.23,6.19,6.22,33446000.0,5.2089,5.2426,5.2089,5.2342,33446000.0
2007-10-19 09:50:00,6.22,6.23,6.2,6.21,28607600.0,5.2342,5.2426,5.2173,5.2258,28607600.0
2007-10-19 10:00:00,6.22,6.22,6.14,6.17,55554800.0,5.2342,5.2342,5.1668,5.1921,55554800.0
2007-10-19 10:10:00,6.17,6.17,6.15,6.16,34666800.0,5.1921,5.1921,5.1753,5.1837,34666800.0
2007-10-19 10:20:00,6.16,6.19,6.16,6.19,29719200.0,5.1837,5.2089,5.1837,5.2089,29719200.0
2007-10-19 10:30:00,6.19,6.19,6.16,6.16,30125200.0,5.2089,5.2089,5.1837,5.1837,30125200.0
2007-10-19 10:40:00,6.16,6.16,6.11,6.14,47255600.0,5.1837,5.1837,5.1416,5.1668,47255600.0
2007-10-19 10:50:00,6.14,6.14,6.09,6.09,40530000.0,5.1668,5.1668,5.1248,5.1248,40530000.0
2007-10-19 11:00:00,6.09,6.13,6.09,6.12,34406400.0,5.1248,5.1584,5.1248,5.15,34406400.0
2007-10-19 11:10:00,6.12,6.14,6.12,6.13,23604000.0,5.15,5.1668,5.15,5.1584,23604000.0
2007-10-19 11:20:00,6.13,6.15,6.11,6.15,28996800.0,5.1584,5.1753,5.1416,5.1753,28996800.0
2007-10-19 11:30:00,6.15,6.15,6.12,6.14,30486400.0,5.1753,5.1753,5.15,5.1668,30486400.0
2007-10-19 11:40:00,6.14,6.15,6.13,6.15,21688800.0,5.1668,5.1753,5.1584,5.1753,21688800.0
2007-10-19 11:50:00,6.15,6.18,6.15,6.17,30049600.0,5.1753,5.2005,5.1753,5.1921,30049600.0
2007-10-19 12:00:00,6.17,6.19,6.16,6.19,22313200.0,5.1921,5.2089,5.1837,5.2089,22313200.0
2007-10-19 12:10:00,6.19,6.21,6.18,6.2,30822400.0,5.2089,5.2258,5.2005,5.2173,30822400.0
2007-10-19 12:20:00,6.2,6.2,6.18,6.18,21714000.0,5.2173,5.2173,5.2005,5.2005,21714000.0
2007-10-19 12:30:00,6.18,6.2,6.18,6.19,16153200.0,5.2005,5.2173,5.2005,5.2089,16153200.0
2007-10-19 12:40:00,6.19,6.21,6.19,6.2,22710800.0,5.2089,5.2258,5.2089,5.2173,22710800.0
2007-10-19 12:50:00,6.2,6.21,6.19,6.2,19191200.0,5.2173,5.2258,5.2089,5.2173,19191200.0
2007-10-19 13:00:00,6.2,6.2,6.17,6.19,22985200.0,5.2173,5.2173,5.1921,5.2089,22985200.0
2007-10-19 13:10:00,6.19,6.19,6.18,6.19,13020000.0,5.2089,5.2089,5.2005,5.2089,13020000.0
2007-10-19 13:20:00,6.19,6.19,6.15,6.17,22223600.0,5.2089,5.2089,5.1753,5.1921,22223600.0
2007-10-19 13:30:00,6.17,6.18,6.16,6.18,14532000.0,5.1921,5.2005,5.1837,5.2005,14532000.0
2007-10-19 13:40:00,6.18,6.2,6.17,6.19,18051600.0,5.2005,5.2173,5.1921,5.2089,18051600.0
2007-10-19 13:50:00,6.19,6.2,6.19,6.19,15654800.0,5.2089,5.2173,5.2089,5.2089,15654800.0
2007-10-19 14:00:00,6.19,6.19,6.18,6.18,19300400.0,5.2089,5.2089,5.2005,5.2005,19300400.0
2007-10-19 14:10:00,6.18,6.19,6.17,6.17,22722000.0,5.2005,5.2089,5.1921,5.1921,22722000.0
2007-10-19 14:20:00,6.17,6.2,6.17,6.18,26572000.0,5.1921,5.2173,5.1921,5.2005,26572000.0
2007-10-19 14:30:00,6.18,6.19,6.18,6.18,16926000.0,5.2005,5.2089,5.2005,5.2005,16926000.0
2007-10-19 14:40:00,6.18,6.19,6.17,6.18,17124800.0,5.2005,5.2089,5.1921,5.2005,17124800.0
2007-10-19 14:50:00,6.18,6.19,6.16,6.17,20392400.0,5.2005,5.2089,5.1837,5.1921,20392400.0
2007-10-19 15:00:00,6.17,6.18,6.16,6.18,21624400.0,5.1921,5.2005,5.1837,5.2005,21624400.0
2007-10-19 15:10:00,6.18,6.18,6.16,6.16,25653600.0,5.2005,5.2005,5.1837,5.1837,25653600.0
2007-10-19 15:20:00,6.16,6.17,6.15,6.15,33415200.0,5.1837,5.1921,5.1753,5.1753,33415200.0
2007-10-19 15:30:00,6.15,6.16,6.12,6.13,48048000.0,5.1753,5.1837,5.15,5.1584,48048000.0
2007-10-19 15:40:00,6.13,6.13,6.08,6.09,59558800.0,5.1584,5.1584,5.1164,5.1248,59558800.0
2007-10-19 15:50:00,6.09,6.11,6.07,6.09,64901200.0,5.1248,5.1416,5.1079,5.1248,64901200.0
2007-10-22 09:30:00,6.08,6.15,6.07,6.14,66248000.0,5.1164,5.1753,5.1079,5.1668,66248000.0
2007-10-22 09:40:00,6.14,6.17,6.13,6.16,53911200.0,5.1668,5.1921,5.1584,5.1837,53911200.0
2007-10-22 09:50:00,6.16,6.2,6.16,6.18,57167600.0,5.1837,5.2173,5.1837,5.2005,57167600.0
2007-10-22 10:00:00,6.19,6.21,6.17,6.21,39519200.0,5.2089,5.2258,5.1921,5.2258,39519200.0
2007-10-22 10:10:00,6.21,6.24,6.2,6.24,49506800.0,5.2258,5.251,5.2173,5.251,49506800.0
2007-10-22 10:20:00,6.24,6.25,6.21,6.23,37332400.0,5.251,5.2594,5.2258,5.2426,37332400.0
2007-10-22 10:30:00,6.23,6.23,6.2,6.2,35268800.0,5.2426,5.2426,5.2173,5.2173,35268800.0
2007-10-22 10:40:00,6.2,6.22,6.2,6.2,19406800.0,5.2173,5.2342,5.2173,5.2173,19406800.0
2007-10-22 10:50:00,6.2,6.2,6.16,6.18,42725200.0,5.2173,5.2173,5.1837,5.2005,42725200.0
2007-10-22 11:00:00,6.18,6.18,6.16,6.17,25841200.0,5.2005,5.2005,5.1837,5.1921,25841200.0
2007-10-22 11:10:00,6.17,6.17,6.15,6.17,34487600.0,5.1921,5.1921,5.1753,5.1921,34487600.0
2007-10-22 11:20:00,6.16,6.19,6.16,6.19,26395600.0,5.1837,5.2089,5.1837,5.2089,26395600.0
2007-10-22 11:30:00,6.19,6.21,6.16,6.18,21128800.0,5.2089,5.2258,5.1837,5.2005,21128800.0
2007-10-22 11:40:00,6.18,6.18,6.16,6.17,18359600.0,5.2005,5.2005,5.1837,5.1921,18359600.0
2007-10-22 11:50:00,6.17,6.19,6.16,6.19,20076000.0,5.1921,5.2089,5.1837,5.2089,20076000.0
2007-10-22 12:00:00,6.19,6.19,6.18,6.18,14050400.0,5.2089,5.2089,5.2005,5.2005,14050400.0
2007-10-22 12:10:00,6.18,6.19,6.18,6.19,12776400.0,5.2005,5.2089,5.2005,5.2089,12776400.0
2007-10-22 12:20:00,6.19,6.2,6.17,6.2,17511200.0,5.2089,5.2173,5.1921,5.2173,17511200.0
2007-10-22 12:30:00,6.2,6.2,6.18,6.18,15722000.0,5.2173,5.2173,5.2005,5.2005,15722000.0
2007-10-22 12:40:00,6.19,6.2,6.18,6.19,11244800.0,5.2089,5.2173,5.2005,5.2089,11244800.0
2007-10-22 12:50:00,6.19,6.21,6.19,6.2,27720000.0,5.2089,5.2258,5.2089,5.2173,27720000.0
2007-10-22 13:00:00,6.2,6.21,6.2,6.2,20154400.0,5.2173,5.2258,5.2173,5.2173,20154400.0
2007-10-22 13:10:00,6.2,6.2,6.2,6.2,18765600.0,5.2173,5.2173,5.2173,5.2173,18765600.0
2007-10-22 13:20:00,6.2,6.21,6.18,6.19,19476800.0,5.2173,5.2258,5.2005,5.2089,19476800.0
2007-10-22 13:30:00,6.19,6.19,6.18,6.18,18113200.0,5.2089,5.2089,5.2005,5.2005,18113200.0
2007-10-22 13:40:00,6.18,6.2,6.18,6.2,14868000.0,5.2005,5.2173,5.2005,5.2173,14868000.0
2007-10-22 13:50:00,6.2,6.2,6.18,6.18,23615200.0,5.2173,5.2173,5.2005,5.2005,23615200.0
2007-10-22 14:00:00,6.18,6.2,6.18,6.2,23214800.0,5.2005,5.2173,5.2005,5.2173,23214800.0
2007-10-22 14:10:00,6.2,6.2,6.19,6.2,16402400.0,5.2173,5.2173,5.2089,5.2173,16402400.0
2007-10-22 14:20:00,6.2,6.21,6.19,6.19,22545600.0,5.2173,5.2258,5.2089,5.2089,22545600.0
2007-10-22 14:30:00,6.19,6.21,6.19,6.2,19510400.0,5.2089,5.2258,5.2089,5.2173,19510400.0
2007-10-22 14:40:00,6.2,6.21,6.19,6.19,22556800.0,5.2173,5.2258,5.2089,5.2089,22556800.0
2007-10-22 14:50:00,6.19,6.2,6.19,6.2,18429600.0,5.2089,5.2173,5.2089,5.2173,18429600.0
2007-10-22 15:00:00,6.19,6.2,6.18,6.19,26006400.0,5.2089,5.2173,5.2005,5.2089,26006400.0
2007-10-22 15:10:00,6.19,6.19,6.18,6.19,26521600.0,5.2089,5.2089,5.2005,5.2089,26521600.0
2007-10-22 15:20:00,6.19,6.19,6.17,6.18,40079200.0,5.2089,5.2089,5.1921,5.2005,40079200.0
2007-10-22 15:30:00,6.18,6.2,6.17,6.2,39480000.0,5.2005,5.2173,5.1921,5.2173,39480000.0
2007-10-22 15:40:00,6.2,6.24,6.18,6.22,76314000.0,5.2173,5.251,5.2005,5.2342,76314000.0
2007-10-22 15:50:00,6.22,6.24,6.22,6.23,62524000.0,5.2342,5.251,5.2342,5.2426,62524000.0
2007-10-23 09:30:00,6.73,6.74,6.53,6.6,257824000.0,5.6633,5.6718,5.495,5.5539,257824000.0
2007-10-23 09:40:00,6.6,6.66,6.56,6.63,141103200.0,5.5539,5.6044,5.5203,5.5792,141103200.0
2007-10-23 09:50:00,6.64,6.66,6.6,6.64,86651600.0,5.5876,5.6044,5.5539,5.5876,86651600.0
2007-10-23 10:00:00,6.64,6.65,6.62,6.63,62218800.0,5.5876,5.596,5.5708,5.5792,62218800.0
2007-10-23 10:10:00,6.63,6.67,6.62,6.64,86881200.0,5.5792,5.6128,5.5708,5.5876,86881200.0
2007-10-23 10:20:00,6.64,6.66,6.62,6.66,62689200.0,5.5876,5.6044,5.5708,5.6044,62689200.0
2007-10-23 10:30:00,6.66,6.67,6.65,6.65,56238000.0,5.6044,5.6128,5.596,5.596,56238000.0
2007-10-23 10:40:00,6.65,6.66,6.64,6.65,39130000.0,5.596,5.6044,5.5876,5.596,39130000.0
2007-10-23 10:50:00,6.65,6.65,6.63,6.64,35145600.0,5.596,5.596,5.5792,5.5876,35145600.0
2007-10-23 11:00:00,6.64,6.65,6.63,6.63,40644800.0,5.5876,5.596,5.5792,5.5792,40644800.0
2007-10-23 11:10:00,6.63,6.64,6.61,6.61,46398800.0,5.5792,5.5876,5.5624,5.5624,46398800.0
2007-10-23 11:20:00,6.61,6.63,6.6,6.61,48274800.0,5.5624,5.5792,5.5539,5.5624,48274800.0
2007-10-23 11:30:00,6.61,6.62,6.61,6.62,30926000.0,5.5624,5.5708,5.5624,5.5708,30926000.0
2007-10-23 11:40:00,6.62,6.63,6.61,6.62,27966400.0,5.5708,5.5792,5.5624,5.5708,27966400.0
2007-10-23 11:50:00,6.62,6.65,6.61,6.63,18435200.0,5.5708,5.596,5.5624,5.5792,18435200.0
2007-10-23 12:00:00,6.63,6.63,6.62,6.62,16500400.0,5.5792,5.5792,5.5708,5.5708,16500400.0
2007-10-23 12:10:00,6.62,6.63,6.62,6.62,13778800.0,5.5708,5.5792,5.5708,5.5708,13778800.0
2007-10-23 12:20:00,6.62,6.64,6.62,6.63,19420800.0,5.5708,5.5876,5.5708,5.5792,19420800.0
2007-10-23 12:30:00,6.63,6.64,6.63,6.64,23993200.0,5.5792,5.5876,5.5792,5.5876,23993200.0
2007-10-23 12:40:00,6.64,6.64,6.63,6.63,14641200.0,5.5876,5.5876,5.5792,5.5792,14641200.0
2007-10-23 12:50:00,6.63,6.64,6.62,6.63,13339200.0,5.5792,5.5876,5.5708,5.5792,13339200.0
2007-10-23 13:00:00,6.63,6.63,6.61,6.62,16648800.0,5.5792,5.5792,5.5624,5.5708,16648800.0
2007-10-23 13:10:00,6.62,6.63,6.62,6.62,13325200.0,5.5708,5.5792,5.5708,5.5708,13325200.0
2007-10-23 13:20:00,6.62,6.62,6.6,6.62,21574000.0,5.5708,5.5708,5.5539,5.5708,21574000.0
2007-10-23 13:30:00,6.62,6.63,6.61,6.62,16822400.0,5.5708,5.5792,5.5624,5.5708,16822400.0
2007-10-23 13:40:00,6.62,6.63,6.61,6.63,13596800.0,5.5708,5.5792,5.5624,5.5792,13596800.0
2007-10-23 13:50:00,6.63,6.63,6.62,6.63,13476400.0,5.5792,5.5792,5.5708,5.5792,13476400.0
2007-10-23 14:00:00,6.63,6.64,6.62,6.63,17514000.0,5.5792,5.5876,5.5708,5.5792,17514000.0
2007-10-23 14:10:00,6.63,6.63,6.62,6.63,15164800.0,5.5792,5.5792,5.5708,5.5792,15164800.0
2007-10-23 14:20:00,6.63,6.66,6.63,6.65,39180400.0,5.5792,5.6044,5.5792,5.596,39180400.0
2007-10-23 14:30:00,6.65,6.67,6.65,6.65,33479600.0,5.596,5.6128,5.596,5.596,33479600.0
2007-10-23 14:40:00,6.65,6.69,6.65,6.66,39930800.0,5.596,5.6297,5.596,5.6044,39930800.0
2007-10-23 14:50:00,6.66,6.7,6.66,6.69,36909600.0,5.6044,5.6381,5.6044,5.6297,36909600.0
2007-10-23 15:00:00,6.69,6.71,6.66,6.7,38396400.0,5.6297,5.6465,5.6044,5.6381,38396400.0
2007-10-23 15:10:00,6.7,6.7,6.67,6.69,30926000.0,5.6381,5.6381,5.6128,5.6297,30926000.0
2007-10-23 15:20:00,6.69,6.71,6.68,6.69,37172800.0,5.6297,5.6465,5.6213,5.6297,37172800.0
2007-10-23 15:30:00,6.69,6.7,6.65,6.67,42075600.0,5.6297,5.6381,5.596,5.6128,42075600.0
2007-10-23 15:40:00,6.67,6.68,6.65,6.65,36570800.0,5.6128,5.6213,5.596,5.596,36570800.0
2007-10-23 15:50:00,6.65,6.66,6.63,6.65,46863600.0,5.596,5.6044,5.5792,5.596,46863600.0
2007-10-24 09:30:00,6.64,6.65,6.59,6.61,57360800.0,5.5876,5.596,5.5455,5.5624,57360800.0
2007-10-24 09:40:00,6.61,6.66,6.6,6.66,44013200.0,5.5624,5.6044,5.5539,5.6044,44013200.0
2007-10-24 09:50:00,6.66,6.69,6.66,6.66,47418000.0,5.6044,5.6297,5.6044,5.6044,47418000.0
2007-10-24 10:00:00,6.66,6.66,6.61,6.65,41330800.0,5.6044,5.6044,5.5624,5.596,41330800.0
2007-10-24 10:10:00,6.65,6.65,6.59,6.62,30738400.0,5.596,5.596,5.5455,5.5708,30738400.0
2007-10-24 10:20:00,6.62,6.63,6.6,6.63,26684000.0,5.5708,5.5792,5.5539,5.5792,26684000.0
2007-10-24 10:30:00,6.63,6.63,6.56,6.57,35417200.0,5.5792,5.5792,5.5203,5.5287,35417200.0
2007-10-24 10:40:00,6.57,6.57,6.5,6.53,65276400.0,5.5287,5.5287,5.4698,5.495,65276400.0
2007-10-24 10:50:00,6.53,6.55,6.51,6.54,29652000.0,5.495,5.5119,5.4782,5.5035,29652000.0
2007-10-24 11:00:00,6.54,6.54,6.44,6.44,41582800.0,5.5035,5.5035,5.4193,5.4193,41582800.0
2007-10-24 11:10:00,6.44,6.48,6.4,6.41,66477600.0,5.4193,5.453,5.3856,5.3941,66477600.0
2007-10-24 11:20:00,6.41,6.48,6.4,6.47,44581600.0,5.3941,5.453,5.3856,5.4445,44581600.0
2007-10-24 11:30:00,6.47,6.5,6.46,6.49,31931200.0,5.4445,5.4698,5.4361,5.4614,31931200.0
2007-10-24 11:40:00,6.49,6.53,6.48,6.53,30447200.0,5.4614,5.495,5.453,5.495,30447200.0
2007-10-24 11:50:00,6.53,6.54,6.51,6.53,28613200.0,5.495,5.5035,5.4782,5.495,28613200.0
2007-10-24 12:00:00,6.53,6.56,6.52,6.55,21294000.0,5.495,5.5203,5.4866,5.5119,21294000.0
2007-10-24 12:10:00,6.55,6.57,6.54,6.55,25972800.0,5.5119,5.5287,5.5035,5.5119,25972800.0
2007-10-24 12:20:00,6.55,6.56,6.53,6.55,15999200.0,5.5119,5.5203,5.495,5.5119,15999200.0
2007-10-24 12:30:00,6.56,6.58,6.55,6.56,21764400.0,5.5203,5.5371,5.5119,5.5203,21764400.0
2007-10-24 12:40:00,6.55,6.56,6.53,6.54,16150400.0,5.5119,5.5203,5.495,5.5035,16150400.0
2007-10-24 12:50:00,6.54,6.54,6.51,6.53,16548000.0,5.5035,5.5035,5.4782,5.495,16548000.0
2007-10-24 13:00:00,6.53,6.53,6.5,6.51,12611200.0,5.495,5.495,5.4698,5.4782,12611200.0
2007-10-24 13:10:00,6.52,6.54,6.5,6.5,16724400.0,5.4866,5.5035,5.4698,5.4698,16724400.0
2007-10-24 13:20:00,6.5,6.52,6.49,6.52,12154800.0,5.4698,5.4866,5.4614,5.4866,12154800.0
2007-10-24 13:30:00,6.52,6.53,6.49,6.5,13112400.0,5.4866,5.495,5.4614,5.4698,13112400.0
2007-10-24 13:40:00,6.5,6.52,6.49,6.51,15069600.0,5.4698,5.4866,5.4614,5.4782,15069600.0
2007-10-24 13:50:00,6.51,6.52,6.47,6.49,18558400.0,5.4782,5.4866,5.4445,5.4614,18558400.0
2007-10-24 14:00:00,6.49,6.49,6.46,6.46,19395600.0,5.4614,5.4614,5.4361,5.4361,19395600.0
2007-10-24 14:10:00,6.46,6.47,6.44,6.46,24808000.0,5.4361,5.4445,5.4193,5.4361,24808000.0
2007-10-24 14:20:00,6.46,6.54,6.46,6.53,35809200.0,5.4361,5.5035,5.4361,5.495,35809200.0
2007-10-24 14:30:00,6.53,6.55,6.47,6.54,32286800.0,5.495,5.5119,5.4445,5.5035,32286800.0
2007-10-24 14:40:00,6.54,6.55,6.52,6.54,22738800.0,5.5035,5.5119,5.4866,5.5035,22738800.0
2007-10-24 14:50:00,6.54,6.57,6.52,6.56,31404800.0,5.5035,5.5287,5.4866,5.5203,31404800.0
2007-10-24 15:00:00,6.56,6.6,6.55,6.59,33023200.0,5.5203,5.5539,5.5119,5.5455,33023200.0
2007-10-24 15:10:00,6.6,6.63,6.58,6.61,48725600.0,5.5539,5.5792,5.5371,5.5624,48725600.0
2007-10-24 15:20:00,6.61,6.64,6.6,6.64,42425600.0,5.5624,5.5876,5.5539,5.5876,42425600.0
2007-10-24 15:30:00,6.64,6.65,6.61,6.62,42999600.0,5.5876,5.596,5.5624,5.5708,42999600.0
2007-10-24 15:40:00,6.62,6.64,6.61,6.62,31141600.0,5.5708,5.5876,5.5624,5.5708,31141600.0
2007-10-24 15:50:00,6.62,6.64,6.6,6.64,34655600.0,5.5708,5.5876,5.5539,5.5876,34655600.0
2007-10-25 09:30:00,6.6,6.62,6.56,6.57,74037600.0,5.5539,5.5708,5.5203,5.5287,74037600.0
2007-10-25 09:40:00,6.57,6.6,6.56,6.58,37004800.0,5.5287,5.5539,5.5203,5.5371,37004800.0
2007-10-25 09:50:00,6.58,6.6,6.53,6.54,38136000.0,5.5371,5.5539,5.495,5.5035,38136000.0
2007-10-25 10:00:00,6.54,6.6,6.54,6.59,43719200.0,5.5035,5.5539,5.5035,5.5455,43719200.0
2007-10-25 10:10:00,6.59,6.64,6.59,6.63,52032400.0,5.5455,5.5876,5.5455,5.5792,52032400.0
2007-10-25 10:20:00,6.63,6.64,6.6,6.61,44119600.0,5.5792,5.5876,5.5539,5.5624,44119600.0
2007-10-25 10:30:00,6.61,6.62,6.59,6.6,18513600.0,5.5624,5.5708,5.5455,5.5539,18513600.0
2007-10-25 10:40:00,6.6,6.61,6.58,6.58,19093200.0,5.5539,5.5624,5.5371,5.5371,19093200.0
2007-10-25 10:50:00,6.58,6.6,6.58,6.59,13171200.0,5.5371,5.5539,5.5371,5.5455,13171200.0
2007-10-25 11:00:00,6.59,6.6,6.57,6.58,12821200.0,5.5455,5.5539,5.5287,5.5371,12821200.0
2007-10-25 11:10:00,6.58,6.58,6.55,6.57,15828400.0,5.5371,5.5371,5.5119,5.5287,15828400.0
2007-10-25 11:20:00,6.57,6.59,6.57,6.59,15374800.0,5.5287,5.5455,5.5287,5.5455,15374800.0
2007-10-25 11:30:00,6.59,6.62,6.59,6.59,18533200.0,5.5455,5.5708,5.5455,5.5455,18533200.0
2007-10-25 11:40:00,6.59,6.61,6.59,6.6,10463600.0,5.5455,5.5624,5.5455,5.5539,10463600.0
2007-10-25 11:50:00,6.6,6.6,6.55,6.55,22316000.0,5.5539,5.5539,5.5119,5.5119,22316000.0
2007-10-25 12:00:00,6.55,6.57,6.54,6.56,22052800.0,5.5119,5.5287,5.5035,5.5203,22052800.0
2007-10-25 12:10:00,6.56,6.58,6.56,6.57,12065200.0,5.5203,5.5371,5.5203,5.5287,12065200.0
2007-10-25 12:20:00,6.57,6.59,6.56,6.58,12866000.0,5.5287,5.5455,5.5203,5.5371,12866000.0
2007-10-25 12:30:00,6.58,6.58,6.55,6.57,11930800.0,5.5371,5.5371,5.5119,5.5287,11930800.0
2007-10-25 12:40:00,6.57,6.59,6.56,6.57,11824400.0,5.5287,5.5455,5.5203,5.5287,11824400.0
2007-10-25 12:50:00,6.57,6.58,6.56,6.57,10228400.0,5.5287,5.5371,5.5203,5.5287,10228400.0
2007-10-25 13:00:00,6.57,6.57,6.53,6.55,21257600.0,5.5287,5.5287,5.495,5.5119,21257600.0
2007-10-25 13:10:00,6.55,6.56,6.54,6.54,16248400.0,5.5119,5.5203,5.5035,5.5035,16248400.0
2007-10-25 13:20:00,6.54,6.56,6.53,6.56,16254000.0,5.5035,5.5203,5.495,5.5203,16254000.0
2007-10-25 13:30:00,6.56,6.57,6.53,6.55,16892400.0,5.5203,5.5287,5.495,5.5119,16892400.0
2007-10-25 13:40:00,6.55,6.56,6.54,6.55,11300800.0,5.5119,5.5203,5.5035,5.5119,11300800.0
2007-10-25 13:50:00,6.55,6.56,6.53,6.55,13938400.0,5.5119,5.5203,5.495,5.5119,13938400.0
2007-10-25 14:00:00,6.55,6.55,6.49,6.5,40759600.0,5.5119,5.5119,5.4614,5.4698,40759600.0
2007-10-25 14:10:00,6.5,6.53,6.5,6.52,26258400.0,5.4698,5.495,5.4698,5.4866,26258400.0
2007-10-25 14:20:00,6.52,6.55,6.51,6.53,20045200.0,5.4866,5.5119,5.4782,5.495,20045200.0
2007-10-25 14:30:00,6.54,6.56,6.52,6.55,20540800.0,5.5035,5.5203,5.4866,5.5119,20540800.0
2007-10-25 14:40:00,6.55,6.55,6.53,6.53,14523600.0,5.5119,5.5119,5.495,5.495,14523600.0
2007-10-25 14:50:00,6.53,6.55,6.53,6.55,26406800.0,5.495,5.5119,5.495,5.5119,26406800.0
2007-10-25 15:00:00,6.55,6.56,6.53,6.54,23749600.0,5.5119,5.5203,5.495,5.5035,23749600.0
2007-10-25 15:10:00,6.54,6.54,6.51,6.52,23307200.0,5.5035,5.5035,5.4782,5.4866,23307200.0
2007-10-25 15:20:00,6.52,6.54,6.51,6.53,19238800.0,5.4866,5.5035,5.4782,5.495,19238800.0
2007-10-25 15:30:00,6.53,6.53,6.51,6.53,20196400.0,5.495,5.495,5.4782,5.495,20196400.0
2007-10-25 15:40:00,6.53,6.56,6.53,6.55,26597200.0,5.495,5.5203,5.495,5.5119,26597200.0
2007-10-25 15:50:00,6.55,6.56,6.52,6.53,26286400.0,5.5119,5.5203,5.4866,5.495,26286400.0
2007-10-26 09:30:00,6.62,6.62,6.57,6.57,44161600.0,5.5708,5.5708,5.5287,5.5287,44161600.0
2007-10-26 09:40:00,6.57,6.58,6.54,6.56,39205600.0,5.5287,5.5371,5.5035,5.5203,39205600.0
2007-10-26 09:50:00,6.56,6.58,6.53,6.55,26020400.0,5.5203,5.5371,5.495,5.5119,26020400.0
2007-10-26 10:00:00,6.55,6.57,6.54,6.57,22405600.0,5.5119,5.5287,5.5035,5.5287,22405600.0
2007-10-26 10:10:00,6.57,6.58,6.56,6.57,20143200.0,5.5287,5.5371,5.5203,5.5287,20143200.0
2007-10-26 10:20:00,6.57,6.59,6.56,6.58,21092400.0,5.5287,5.5455,5.5203,5.5371,21092400.0
2007-10-26 10:30:00,6.58,6.6,6.57,6.59,18317600.0,5.5371,5.5539,5.5287,5.5455,18317600.0
2007-10-26 10:40:00,6.59,6.59,6.57,6.58,20104000.0,5.5455,5.5455,5.5287,5.5371,20104000.0
2007-10-26 10:50:00,6.58,6.59,6.57,6.59,17169600.0,5.5371,5.5455,5.5287,5.5455,17169600.0
2007-10-26 11:00:00,6.59,6.6,6.58,6.59,19230400.0,5.5455,5.5539,5.5371,5.5455,19230400.0
2007-10-26 11:10:00,6.59,6.6,6.58,6.58,14000000.0,5.5455,5.5539,5.5371,5.5371,14000000.0
2007-10-26 11:20:00,6.58,6.59,6.57,6.58,19482400.0,5.5371,5.5455,5.5287,5.5371,19482400.0
2007-10-26 11:30:00,6.58,6.59,6.56,6.57,14050400.0,5.5371,5.5455,5.5203,5.5287,14050400.0
2007-10-26 11:40:00,6.57,6.58,6.56,6.57,12238800.0,5.5287,5.5371,5.5203,5.5287,12238800.0
2007-10-26 11:50:00,6.57,6.58,6.56,6.57,12392800.0,5.5287,5.5371,5.5203,5.5287,12392800.0
2007-10-26 12:00:00,6.57,6.58,6.56,6.57,17749200.0,5.5287,5.5371,5.5203,5.5287,17749200.0
2007-10-26 12:10:00,6.57,6.58,6.57,6.58,7800800.0,5.5287,5.5371,5.5287,5.5371,7800800.0
2007-10-26 12:20:00,6.58,6.59,6.57,6.58,12051200.0,5.5371,5.5455,5.5287,5.5371,12051200.0
2007-10-26 12:30:00,6.59,6.59,6.58,6.59,10584000.0,5.5455,5.5455,5.5371,5.5455,10584000.0
2007-10-26 12:40:00,6.59,6.6,6.59,6.6,10945200.0,5.5455,5.5539,5.5455,5.5539,10945200.0
2007-10-26 12:50:00,6.6,6.6,6.59,6.59,7358400.0,5.5539,5.5539,5.5455,5.5455,7358400.0
2007-10-26 13:00:00,6.59,6.6,6.59,6.6,10645600.0,5.5455,5.5539,5.5455,5.5539,10645600.0
2007-10-26 13:10:00,6.6,6.6,6.59,6.6,8290800.0,5.5539,5.5539,5.5455,5.5539,8290800.0
2007-10-26 13:20:00,6.6,6.61,6.6,6.6,11124400.0,5.5539,5.5624,5.5539,5.5539,11124400.0
2007-10-26 13:30:00,6.6,6.61,6.59,6.6,9816800.0,5.5539,5.5624,5.5455,5.5539,9816800.0
2007-10-26 13:40:00,6.6,6.61,6.6,6.6,7932400.0,5.5539,5.5624,5.5539,5.5539,7932400.0
2007-10-26 13:50:00,6.6,6.62,6.6,6.61,34577200.0,5.5539,5.5708,5.5539,5.5624,34577200.0
2007-10-26 14:00:00,6.61,6.61,6.6,6.6,19801600.0,5.5624,5.5624,5.5539,5.5539,19801600.0
2007-10-26 14:10:00,6.6,6.61,6.6,6.61,18886000.0,5.5539,5.5624,5.5539,5.5624,18886000.0
2007-10-26 14:20:00,6.61,6.61,6.6,6.61,9878400.0,5.5624,5.5624,5.5539,5.5624,9878400.0
2007-10-26 14:30:00,6.6,6.61,6.6,6.61,9968000.0,5.5539,5.5624,5.5539,5.5624,9968000.0
2007-10-26 14:40:00,6.61,6.61,6.59,6.6,18673200.0,5.5624,5.5624,5.5455,5.5539,18673200.0
2007-10-26 14:50:00,6.6,6.6,6.59,6.59,15240400.0,5.5539,5.5539,5.5455,5.5455,15240400.0
2007-10-26 15:00:00,6.59,6.6,6.58,6.58,15920800.0,5.5455,5.5539,5.5371,5.5371,15920800.0
2007-10-26 15:10:00,6.58,6.6,6.58,6.6,12658800.0,5.5371,5.5539,5.5371,5.5539,12658800.0
2007-10-26 15:20:00,6.6,6.6,6.59,6.6,9979200.0,5.5539,5.5539,5.5455,5.5539,9979200.0
2007-10-26 15:30:00,6.6,6.61,6.59,6.6,15215200.0,5.5539,5.5624,5.5455,5.5539,15215200.0
2007-10-26 15:40:00,6.6,6.61,6.59,6.59,18625600.0,5.5539,5.5624,5.5455,5.5455,18625600.0
2007-10-26 15:50:00,6.59,6.6,6.58,6.6,28299600.0,5.5455,5.5539,5.5371,5.5539,28299600.0
2007-10-29 09:30:00,6.63,6.66,6.62,6.65,40560800.0,5.5792,5.6044,5.5708,5.596,40560800.0
2007-10-29 09:40:00,6.65,6.66,6.63,6.64,26734400.0,5.596,5.6044,5.5792,5.5876,26734400.0
2007-10-29 09:50:00,6.64,6.64,6.61,6.63,27336400.0,5.5876,5.5876,5.5624,5.5792,27336400.0
2007-10-29 10:00:00,6.63,6.64,6.61,6.64,24813600.0,5.5792,5.5876,5.5624,5.5876,24813600.0
2007-10-29 10:10:00,6.64,6.64,6.6,6.61,20042400.0,5.5876,5.5876,5.5539,5.5624,20042400.0
2007-10-29 10:20:00,6.61,6.63,6.61,6.62,20014400.0,5.5624,5.5792,5.5624,5.5708,20014400.0
2007-10-29 10:30:00,6.62,6.63,6.61,6.62,21882000.0,5.5708,5.5792,5.5624,5.5708,21882000.0
2007-10-29 10:40:00,6.62,6.63,6.62,6.62,10592400.0,5.5708,5.5792,5.5708,5.5708,10592400.0
2007-10-29 10:50:00,6.62,6.63,6.61,6.62,9587200.0,5.5708,5.5792,5.5624,5.5708,9587200.0
2007-10-29 11:00:00,6.62,6.62,6.62,6.62,7756000.0,5.5708,5.5708,5.5708,5.5708,7756000.0
2007-10-29 11:10:00,6.62,6.63,6.62,6.62,14977200.0,5.5708,5.5792,5.5708,5.5708,14977200.0
2007-10-29 11:20:00,6.62,6.63,6.62,6.62,10578400.0,5.5708,5.5792,5.5708,5.5708,10578400.0
2007-10-29 11:30:00,6.62,6.63,6.62,6.62,6339200.0,5.5708,5.5792,5.5708,5.5708,6339200.0
2007-10-29 11:40:00,6.62,6.62,6.6,6.61,17256400.0,5.5708,5.5708,5.5539,5.5624,17256400.0
2007-10-29 11:50:00,6.61,6.62,6.61,6.61,9884000.0,5.5624,5.5708,5.5624,5.5624,9884000.0
2007-10-29 12:00:00,6.61,6.62,6.61,6.61,8727600.0,5.5624,5.5708,5.5624,5.5624,8727600.0
2007-10-29 12:10:00,6.61,6.61,6.6,6.61,10180800.0,5.5624,5.5624,5.5539,5.5624,10180800.0
2007-10-29 12:20:00,6.61,6.61,6.6,6.61,13165600.0,5.5624,5.5624,5.5539,5.5624,13165600.0
2007-10-29 12:30:00,6.61,6.62,6.6,6.6,11670400.0,5.5624,5.5708,5.5539,5.5539,11670400.0
2007-10-29 12:40:00,6.6,6.62,6.6,6.62,9800000.0,5.5539,5.5708,5.5539,5.5708,9800000.0
2007-10-29 12:50:00,6.62,6.63,6.62,6.62,7879200.0,5.5708,5.5792,5.5708,5.5708,7879200.0
2007-10-29 13:00:00,6.62,6.62,6.61,6.62,7669200.0,5.5708,5.5708,5.5624,5.5708,7669200.0
2007-10-29 13:10:00,6.62,6.62,6.61,6.62,4956000.0,5.5708,5.5708,5.5624,5.5708,4956000.0
2007-10-29 13:20:00,6.62,6.62,6.61,6.62,6126400.0,5.5708,5.5708,5.5624,5.5708,6126400.0
2007-10-29 13:30:00,6.61,6.62,6.61,6.62,4225200.0,5.5624,5.5708,5.5624,5.5708,4225200.0
2007-10-29 13:40:00,6.62,6.63,6.62,6.63,7114800.0,5.5708,5.5792,5.5708,5.5792,7114800.0
2007-10-29 13:50:00,6.62,6.63,6.62,6.63,7350000.0,5.5708,5.5792,5.5708,5.5792,7350000.0
2007-10-29 14:00:00,6.62,6.63,6.62,6.62,11502400.0,5.5708,5.5792,5.5708,5.5708,11502400.0
2007-10-29 14:10:00,6.62,6.62,6.62,6.62,8002400.0,5.5708,5.5708,5.5708,5.5708,8002400.0
2007-10-29 14:20:00,6.62,6.62,6.62,6.62,5961200.0,5.5708,5.5708,5.5708,5.5708,5961200.0
2007-10-29 14:30:00,6.62,6.62,6.6,6.61,13414800.0,5.5708,5.5708,5.5539,5.5624,13414800.0
2007-10-29 14:40:00,6.61,6.62,6.61,6.61,11382000.0,5.5624,5.5708,5.5624,5.5624,11382000.0
2007-10-29 14:50:00,6.61,6.62,6.61,6.62,8859200.0,5.5624,5.5708,5.5624,5.5708,8859200.0
2007-10-29 15:00:00,6.62,6.62,6.61,6.62,10463600.0,5.5708,5.5708,5.5624,5.5708,10463600.0
2007-10-29 15:10:00,6.62,6.63,6.61,6.62,8962800.0,5.5708,5.5792,5.5624,5.5708,8962800.0
2007-10-29 15:20:00,6.62,6.62,6.61,6.62,9086000.0,5.5708,5.5708,5.5624,5.5708,9086000.0
2007-10-29 15:30:00,6.62,6.62,6.61,6.61,11953200.0,5.5708,5.5708,5.5624,5.5624,11953200.0
2007-10-29 15:40:00,6.61,6.62,6.6,6.61,20722800.0,5.5624,5.5708,5.5539,5.5624,20722800.0
2007-10-29 15:50:00,6.61,6.61,6.6,6.61,16483600.0,5.5624,5.5624,5.5539,5.5624,16483600.0
2007-10-30 09:30:00,6.65,6.66,6.63,6.64,49014000.0,5.596,5.6044,5.5792,5.5876,49014000.0
2007-10-30 09:40:00,6.64,6.65,6.63,6.64,24435600.0,5.5876,5.596,5.5792,5.5876,24435600.0
2007-10-30 09:50:00,6.64,6.65,6.63,6.64,18505200.0,5.5876,5.596,5.5792,5.5876,18505200.0
2007-10-30 10:00:00,6.64,6.64,6.6,6.6,28232400.0,5.5876,5.5876,5.5539,5.5539,28232400.0
2007-10-30 10:10:00,6.6,6.63,6.6,6.63,23450000.0,5.5539,5.5792,5.5539,5.5792,23450000.0
2007-10-30 10:20:00,6.63,6.66,6.62,6.66,31077200.0,5.5792,5.6044,5.5708,5.6044,31077200.0
2007-10-30 10:30:00,6.66,6.68,6.65,6.66,50002400.0,5.6044,5.6213,5.596,5.6044,50002400.0
2007-10-30 10:40:00,6.66,6.67,6.63,6.67,17348800.0,5.6044,5.6128,5.5792,5.6128,17348800.0
2007-10-30 10:50:00,6.67,6.71,6.67,6.7,37203600.0,5.6128,5.6465,5.6128,5.6381,37203600.0
2007-10-30 11:00:00,6.7,6.7,6.69,6.69,21428400.0,5.6381,5.6381,5.6297,5.6297,21428400.0
2007-10-30 11:10:00,6.69,6.7,6.69,6.69,15988000.0,5.6297,5.6381,5.6297,5.6297,15988000.0
2007-10-30 11:20:00,6.69,6.71,6.68,6.68,29640800.0,5.6297,5.6465,5.6213,5.6213,29640800.0
2007-10-30 11:30:00,6.68,6.69,6.67,6.67,26558000.0,5.6213,5.6297,5.6128,5.6128,26558000.0
2007-10-30 11:40:00,6.67,6.68,6.62,6.67,18986800.0,5.6128,5.6213,5.5708,5.6128,18986800.0
2007-10-30 11:50:00,6.67,6.68,6.65,6.67,16858800.0,5.6128,5.6213,5.596,5.6128,16858800.0
2007-10-30 12:00:00,6.67,6.68,6.67,6.67,10150000.0,5.6128,5.6213,5.6128,5.6128,10150000.0
2007-10-30 12:10:00,6.67,6.69,6.67,6.68,14070000.0,5.6128,5.6297,5.6128,5.6213,14070000.0
2007-10-30 12:20:00,6.68,6.68,6.67,6.67,7851200.0,5.6213,5.6213,5.6128,5.6128,7851200.0
2007-10-30 12:30:00,6.67,6.68,6.67,6.67,9329600.0,5.6128,5.6213,5.6128,5.6128,9329600.0
2007-10-30 12:40:00,6.67,6.68,6.67,6.67,11457600.0,5.6128,5.6213,5.6128,5.6128,11457600.0
2007-10-30 12:50:00,6.67,6.69,6.67,6.68,15657600.0,5.6128,5.6297,5.6128,5.6213,15657600.0
2007-10-30 13:00:00,6.69,6.69,6.68,6.69,12706400.0,5.6297,5.6297,5.6213,5.6297,12706400.0
2007-10-30 13:10:00,6.69,6.7,6.69,6.7,13202000.0,5.6297,5.6381,5.6297,5.6381,13202000.0
2007-10-30 13:20:00,6.7,6.71,6.69,6.71,14711200.0,5.6381,5.6465,5.6297,5.6465,14711200.0
2007-10-30 13:30:00,6.7,6.73,6.7,6.73,29598800.0,5.6381,5.6633,5.6381,5.6633,29598800.0
2007-10-30 13:40:00,6.73,6.74,6.72,6.74,31864000.0,5.6633,5.6718,5.6549,5.6718,31864000.0
2007-10-30 13:50:00,6.74,6.75,6.73,6.74,36806000.0,5.6718,5.6802,5.6633,5.6718,36806000.0
2007-10-30 14:00:00,6.74,6.74,6.73,6.74,16604000.0,5.6718,5.6718,5.6633,5.6718,16604000.0
2007-10-30 14:10:00,6.74,6.75,6.73,6.74,14383600.0,5.6718,5.6802,5.6633,5.6718,14383600.0
2007-10-30 14:20:00,6.74,6.76,6.74,6.75,25085200.0,5.6718,5.6886,5.6718,5.6802,25085200.0
2007-10-30 14:30:00,6.75,6.76,6.7,6.72,38264800.0,5.6802,5.6886,5.6381,5.6549,38264800.0
2007-10-30 14:40:00,6.72,6.74,6.71,6.73,16380000.0,5.6549,5.6718,5.6465,5.6633,16380000.0
2007-10-30 14:50:00,6.73,6.73,6.71,6.71,19367600.0,5.6633,5.6633,5.6465,5.6465,19367600.0
2007-10-30 15:00:00,6.71,6.72,6.71,6.72,16133600.0,5.6465,5.6549,5.6465,5.6549,16133600.0
2007-10-30 15:10:00,6.72,6.75,6.72,6.75,19216400.0,5.6549,5.6802,5.6549,5.6802,19216400.0
2007-10-30 15:20:00,6.75,6.75,6.72,6.73,19524400.0,5.6802,5.6802,5.6549,5.6633,19524400.0
2007-10-30 15:30:00,6.73,6.73,6.7,6.71,26754000.0,5.6633,5.6633,5.6381,5.6465,26754000.0
2007-10-30 15:40:00,6.71,6.71,6.68,6.69,28540400.0,5.6465,5.6465,5.6213,5.6297,28540400.0
2007-10-30 15:50:00,6.69,6.7,6.68,6.68,29999200.0,5.6297,5.6381,5.6213,5.6213,29999200.0
2007-10-31 09:30:00,6.7,6.75,6.69,6.75,38805200.0,5.6381,5.6802,5.6297,5.6802,38805200.0
2007-10-31 09:40:00,6.75,6.75,6.72,6.73,22873200.0,5.6802,5.6802,5.6549,5.6633,22873200.0
2007-10-31 09:50:00,6.73,6.74,6.72,6.73,13510000.0,5.6633,5.6718,5.6549,5.6633,13510000.0
2007-10-31 10:00:00,6.73,6.75,6.73,6.74,16548000.0,5.6633,5.6802,5.6633,5.6718,16548000.0
2007-10-31 10:10:00,6.74,6.74,6.73,6.73,7260400.0,5.6718,5.6718,5.6633,5.6633,7260400.0
2007-10-31 10:20:00,6.73,6.75,6.73,6.74,11522000.0,5.6633,5.6802,5.6633,5.6718,11522000.0
2007-10-31 10:30:00,6.74,6.75,6.74,6.74,12042800.0,5.6718,5.6802,5.6718,5.6718,12042800.0
2007-10-31 10:40:00,6.74,6.75,6.73,6.73,9951200.0,5.6718,5.6802,5.6633,5.6633,9951200.0
2007-10-31 10:50:00,6.73,6.74,6.73,6.73,10819200.0,5.6633,5.6718,5.6633,5.6633,10819200.0
2007-10-31 11:00:00,6.73,6.74,6.73,6.74,7445200.0,5.6633,5.6718,5.6633,5.6718,7445200.0
2007-10-31 11:10:00,6.74,6.74,6.73,6.74,11771200.0,5.6718,5.6718,5.6633,5.6718,11771200.0
2007-10-31 11:20:00,6.74,6.74,6.73,6.74,4975600.0,5.6718,5.6718,5.6633,5.6718,4975600.0
2007-10-31 11:30:00,6.74,6.74,6.73,6.74,7394800.0,5.6718,5.6718,5.6633,5.6718,7394800.0
2007-10-31 11:40:00,6.74,6.74,6.73,6.74,7845600.0,5.6718,5.6718,5.6633,5.6718,7845600.0
2007-10-31 11:50:00,6.74,6.74,6.74,6.74,6053600.0,5.6718,5.6718,5.6718,5.6718,6053600.0
2007-10-31 12:00:00,6.74,6.76,6.74,6.74,16595600.0,5.6718,5.6886,5.6718,5.6718,16595600.0
2007-10-31 12:10:00,6.74,6.75,6.74,6.74,9382800.0,5.6718,5.6802,5.6718,5.6718,9382800.0
2007-10-31 12:20:00,6.74,6.75,6.74,6.74,10766000.0,5.6718,5.6802,5.6718,5.6718,10766000.0
2007-10-31 12:30:00,6.74,6.75,6.74,6.74,5252800.0,5.6718,5.6802,5.6718,5.6718,5252800.0
2007-10-31 12:40:00,6.74,6.78,6.74,6.74,5518800.0,5.6718,5.7054,5.6718,5.6718,5518800.0
2007-10-31 12:50:00,6.74,6.74,6.74,6.74,5387200.0,5.6718,5.6718,5.6718,5.6718,5387200.0
2007-10-31 13:00:00,6.74,6.74,6.73,6.73,10600800.0,5.6718,5.6718,5.6633,5.6633,10600800.0
2007-10-31 13:10:00,6.73,6.74,6.73,6.74,6367200.0,5.6633,5.6718,5.6633,5.6718,6367200.0
2007-10-31 13:20:00,6.74,6.74,6.72,6.73,12328400.0,5.6718,5.6718,5.6549,5.6633,12328400.0
2007-10-31 13:30:00,6.73,6.74,6.73,6.73,10001600.0,5.6633,5.6718,5.6633,5.6633,10001600.0
2007-10-31 13:40:00,6.73,6.73,6.73,6.73,9186800.0,5.6633,5.6633,5.6633,5.6633,9186800.0
2007-10-31 13:50:00,6.73,6.73,6.72,6.73,13610800.0,5.6633,5.6633,5.6549,5.6633,13610800.0
2007-10-31 14:00:00,6.73,6.73,6.71,6.71,14873600.0,5.6633,5.6633,5.6465,5.6465,14873600.0
2007-10-31 14:10:00,6.71,6.74,6.61,6.69,65284800.0,5.6465,5.6718,5.5624,5.6297,65284800.0
2007-10-31 14:20:00,6.69,6.7,6.63,6.68,59245200.0,5.6297,5.6381,5.5792,5.6213,59245200.0
2007-10-31 14:30:00,6.68,6.73,6.67,6.7,40171600.0,5.6213,5.6633,5.6128,5.6381,40171600.0
2007-10-31 14:40:00,6.7,6.75,6.7,6.74,39093600.0,5.6381,5.6802,5.6381,5.6718,39093600.0
2007-10-31 14:50:00,6.74,6.79,6.73,6.78,57349600.0,5.6718,5.7138,5.6633,5.7054,57349600.0
2007-10-31 15:00:00,6.78,6.78,6.76,6.78,35532000.0,5.7054,5.7054,5.6886,5.7054,35532000.0
2007-10-31 15:10:00,6.78,6.78,6.75,6.76,35319200.0,5.7054,5.7054,5.6802,5.6886,35319200.0
2007-10-31 15:20:00,6.76,6.76,6.73,6.74,30900800.0,5.6886,5.6886,5.6633,5.6718,30900800.0
2007-10-31 15:30:00,6.74,6.76,6.73,6.75,22344000.0,5.6718,5.6886,5.6633,5.6802,22344000.0
2007-10-31 15:40:00,6.75,6.78,6.75,6.77,27199200.0,5.6802,5.7054,5.6802,5.697,27199200.0
2007-10-31 15:50:00,6.77,6.79,6.77,6.78,40191200.0,5.697,5.7138,5.697,5.7054,40191200.0
2007-11-01 09:30:00,6.73,6.75,6.7,6.7,47829600.0,5.6633,5.6802,5.6381,5.6381,47829600.0
2007-11-01 09:40:00,6.71,6.73,6.7,6.72,32723600.0,5.6465,5.6633,5.6381,5.6549,32723600.0
2007-11-01 09:50:00,6.72,6.74,6.71,6.72,34840400.0,5.6549,5.6718,5.6465,5.6549,34840400.0
2007-11-01 10:00:00,6.72,6.73,6.71,6.71,22148000.0,5.6549,5.6633,5.6465,5.6465,22148000.0
2007-11-01 10:10:00,6.71,6.71,6.66,6.67,38063200.0,5.6465,5.6465,5.6044,5.6128,38063200.0
2007-11-01 10:20:00,6.67,6.71,6.67,6.71,27322400.0,5.6128,5.6465,5.6128,5.6465,27322400.0
2007-11-01 10:30:00,6.71,6.72,6.7,6.72,18482800.0,5.6465,5.6549,5.6381,5.6549,18482800.0
2007-11-01 10:40:00,6.72,6.72,6.71,6.72,14369600.0,5.6549,5.6549,5.6465,5.6549,14369600.0
2007-11-01 10:50:00,6.72,6.73,6.71,6.73,15892800.0,5.6549,5.6633,5.6465,5.6633,15892800.0
2007-11-01 11:00:00,6.72,6.73,6.71,6.72,12429200.0,5.6549,5.6633,5.6465,5.6549,12429200.0
2007-11-01 11:10:00,6.72,6.73,6.71,6.73,14296800.0,5.6549,5.6633,5.6465,5.6633,14296800.0
2007-11-01 11:20:00,6.73,6.74,6.73,6.74,18650800.0,5.6633,5.6718,5.6633,5.6718,18650800.0
2007-11-01 11:30:00,6.74,6.74,6.71,6.72,16758000.0,5.6718,5.6718,5.6465,5.6549,16758000.0
2007-11-01 11:40:00,6.72,6.73,6.72,6.72,10334800.0,5.6549,5.6633,5.6549,5.6549,10334800.0
2007-11-01 11:50:00,6.72,6.73,6.71,6.72,8705200.0,5.6549,5.6633,5.6465,5.6549,8705200.0
2007-11-01 12:00:00,6.72,6.72,6.71,6.72,7403200.0,5.6549,5.6549,5.6465,5.6549,7403200.0
2007-11-01 12:10:00,6.72,6.73,6.72,6.73,7672000.0,5.6549,5.6633,5.6549,5.6633,7672000.0
2007-11-01 12:20:00,6.73,6.73,6.72,6.72,9746800.0,5.6633,5.6633,5.6549,5.6549,9746800.0
2007-11-01 12:30:00,6.72,6.73,6.72,6.73,6350400.0,5.6549,5.6633,5.6549,5.6633,6350400.0
2007-11-01 12:40:00,6.73,6.73,6.72,6.73,7831600.0,5.6633,5.6633,5.6549,5.6633,7831600.0
2007-11-01 12:50:00,6.73,6.74,6.73,6.74,15766800.0,5.6633,5.6718,5.6633,5.6718,15766800.0
2007-11-01 13:00:00,6.74,6.77,6.73,6.77,21484400.0,5.6718,5.697,5.6633,5.697,21484400.0
2007-11-01 13:10:00,6.77,6.79,6.76,6.79,20154400.0,5.697,5.7138,5.6886,5.7138,20154400.0
2007-11-01 13:20:00,6.79,6.79,6.76,6.77,16886800.0,5.7138,5.7138,5.6886,5.697,16886800.0
2007-11-01 13:30:00,6.77,6.77,6.74,6.76,20160000.0,5.697,5.697,5.6718,5.6886,20160000.0
2007-11-01 13:40:00,6.76,6.76,6.73,6.74,15752800.0,5.6886,5.6886,5.6633,5.6718,15752800.0
2007-11-01 13:50:00,6.74,6.74,6.72,6.73,12605600.0,5.6718,5.6718,5.6549,5.6633,12605600.0
2007-11-01 14:00:00,6.73,6.76,6.73,6.74,18569600.0,5.6633,5.6886,5.6633,5.6718,18569600.0
2007-11-01 14:10:00,6.74,6.76,6.74,6.75,13232800.0,5.6718,5.6886,5.6718,5.6802,13232800.0
2007-11-01 14:20:00,6.75,6.76,6.73,6.74,12356400.0,5.6802,5.6886,5.6633,5.6718,12356400.0
2007-11-01 14:30:00,6.74,6.77,6.74,6.75,23665600.0,5.6718,5.697,5.6718,5.6802,23665600.0
2007-11-01 14:40:00,6.75,6.77,6.74,6.77,13745200.0,5.6802,5.697,5.6718,5.697,13745200.0
2007-11-01 14:50:00,6.77,6.77,6.75,6.77,14999600.0,5.697,5.697,5.6802,5.697,14999600.0
2007-11-01 15:00:00,6.77,6.78,6.76,6.78,16746800.0,5.697,5.7054,5.6886,5.7054,16746800.0
2007-11-01 15:10:00,6.78,6.78,6.75,6.76,20986000.0,5.7054,5.7054,5.6802,5.6886,20986000.0
2007-11-01 15:20:00,6.76,6.76,6.71,6.73,29296400.0,5.6886,5.6886,5.6465,5.6633,29296400.0
2007-11-01 15:30:00,6.73,6.74,6.73,6.73,25552800.0,5.6633,5.6718,5.6633,5.6633,25552800.0
2007-11-01 15:40:00,6.73,6.74,6.71,6.72,24015600.0,5.6633,5.6718,5.6465,5.6549,24015600.0
2007-11-01 15:50:00,6.72,6.72,6.43,6.7,47370400.0,5.6549,5.6549,5.4109,5.6381,47370400.0
2007-11-02 09:30:00,6.76,6.76,6.71,6.74,54023200.0,5.6886,5.6886,5.6465,5.6718,54023200.0
2007-11-02 09:40:00,6.74,6.77,6.72,6.72,32597600.0,5.6718,5.697,5.6549,5.6549,32597600.0
2007-11-02 09:50:00,6.72,6.73,6.61,6.65,63980000.0,5.6549,5.6633,5.5624,5.596,63980000.0
2007-11-02 10:00:00,6.65,6.66,6.61,6.65,40796000.0,5.596,5.6044,5.5624,5.596,40796000.0
2007-11-02 10:10:00,6.65,6.67,6.62,6.63,27591200.0,5.596,5.6128,5.5708,5.5792,27591200.0
2007-11-02 10:20:00,6.63,6.64,6.61,6.63,24530800.0,5.5792,5.5876,5.5624,5.5792,24530800.0
2007-11-02 10:30:00,6.63,6.66,6.62,6.65,30388400.0,5.5792,5.6044,5.5708,5.596,30388400.0
2007-11-02 10:40:00,6.65,6.65,6.63,6.63,21028000.0,5.596,5.596,5.5792,5.5792,21028000.0
2007-11-02 10:50:00,6.64,6.65,6.63,6.64,22470000.0,5.5876,5.596,5.5792,5.5876,22470000.0
2007-11-02 11:00:00,6.64,6.65,6.62,6.62,26630800.0,5.5876,5.596,5.5708,5.5708,26630800.0
2007-11-02 11:10:00,6.62,6.64,6.59,6.59,25592000.0,5.5708,5.5876,5.5455,5.5455,25592000.0
2007-11-02 11:20:00,6.59,6.6,6.56,6.57,44108400.0,5.5455,5.5539,5.5203,5.5287,44108400.0
2007-11-02 11:30:00,6.57,6.59,6.55,6.58,27610800.0,5.5287,5.5455,5.5119,5.5371,27610800.0
2007-11-02 11:40:00,6.57,6.62,6.56,6.62,28520800.0,5.5287,5.5708,5.5203,5.5708,28520800.0
2007-11-02 11:50:00,6.62,6.65,6.61,6.62,32225200.0,5.5708,5.596,5.5624,5.5708,32225200.0
2007-11-02 12:00:00,6.62,6.64,6.61,6.61,14806400.0,5.5708,5.5876,5.5624,5.5624,14806400.0
2007-11-02 12:10:00,6.61,6.64,6.61,6.62,16710400.0,5.5624,5.5876,5.5624,5.5708,16710400.0
2007-11-02 12:20:00,6.62,6.63,6.61,6.63,13714400.0,5.5708,5.5792,5.5624,5.5792,13714400.0
2007-11-02 12:30:00,6.63,6.67,6.63,6.66,26222000.0,5.5792,5.6128,5.5792,5.6044,26222000.0
2007-11-02 12:40:00,6.66,6.69,6.65,6.67,30870000.0,5.6044,5.6297,5.596,5.6128,30870000.0
2007-11-02 12:50:00,6.67,6.71,6.63,6.71,26874400.0,5.6128,5.6465,5.5792,5.6465,26874400.0
2007-11-02 13:00:00,6.71,6.73,6.7,6.71,28865200.0,5.6465,5.6633,5.6381,5.6465,28865200.0
2007-11-02 13:10:00,6.71,6.72,6.7,6.72,18891600.0,5.6465,5.6549,5.6381,5.6549,18891600.0
2007-11-02 13:20:00,6.72,6.72,6.68,6.71,16422000.0,5.6549,5.6549,5.6213,5.6465,16422000.0
2007-11-02 13:30:00,6.71,6.71,6.7,6.71,9839200.0,5.6465,5.6465,5.6381,5.6465,9839200.0
2007-11-02 13:40:00,6.71,6.71,6.69,6.71,13941200.0,5.6465,5.6465,5.6297,5.6465,13941200.0
2007-11-02 13:50:00,6.71,6.71,6.68,6.69,14669200.0,5.6465,5.6465,5.6213,5.6297,14669200.0
2007-11-02 14:00:00,6.69,6.7,6.68,6.69,10550400.0,5.6297,5.6381,5.6213,5.6297,10550400.0
2007-11-02 14:10:00,6.69,6.69,6.66,6.67,20686400.0,5.6297,5.6297,5.6044,5.6128,20686400.0
2007-11-02 14:20:00,6.67,6.69,6.67,6.68,21056000.0,5.6128,5.6297,5.6128,5.6213,21056000.0
2007-11-02 14:30:00,6.68,6.69,6.66,6.67,19871600.0,5.6213,5.6297,5.6044,5.6128,19871600.0
2007-11-02 14:40:00,6.67,6.68,6.66,6.67,14806400.0,5.6128,5.6213,5.6044,5.6128,14806400.0
2007-11-02 14:50:00,6.67,6.68,6.66,6.67,14870800.0,5.6128,5.6213,5.6044,5.6128,14870800.0
2007-11-02 15:00:00,6.67,6.69,6.66,6.68,17939600.0,5.6128,5.6297,5.6044,5.6213,17939600.0
2007-11-02 15:10:00,6.68,6.69,6.67,6.69,16189600.0,5.6213,5.6297,5.6128,5.6297,16189600.0
2007-11-02 15:20:00,6.69,6.69,6.67,6.69,16640400.0,5.6297,5.6297,5.6128,5.6297,16640400.0
2007-11-02 15:30:00,6.69,6.71,6.68,6.7,20406400.0,5.6297,5.6465,5.6213,5.6381,20406400.0
2007-11-02 15:40:00,6.7,6.71,6.69,6.69,26314400.0,5.6381,5.6465,5.6297,5.6297,26314400.0
2007-11-02 15:50:00,6.69,6.71,6.69,6.71,26460000.0,5.6297,5.6465,5.6297,5.6465,26460000.0
2007-11-05 09:30:00,6.62,6.65,6.58,6.65,38942400.0,5.5708,5.596,5.5371,5.596,38942400.0
2007-11-05 09:40:00,6.65,6.66,6.61,6.62,27557600.0,5.596,5.6044,5.5624,5.5708,27557600.0
2007-11-05 09:50:00,6.62,6.64,6.6,6.63,27224400.0,5.5708,5.5876,5.5539,5.5792,27224400.0
2007-11-05 10:00:00,6.63,6.65,6.62,6.63,27213200.0,5.5792,5.596,5.5708,5.5792,27213200.0
2007-11-05 10:10:00,6.63,6.65,6.62,6.63,15456000.0,5.5792,5.596,5.5708,5.5792,15456000.0
2007-11-05 10:20:00,6.63,6.65,6.63,6.64,17357200.0,5.5792,5.596,5.5792,5.5876,17357200.0
2007-11-05 10:30:00,6.64,6.67,6.64,6.67,17939600.0,5.5876,5.6128,5.5876,5.6128,17939600.0
2007-11-05 10:40:00,6.67,6.72,6.66,6.7,33989200.0,5.6128,5.6549,5.6044,5.6381,33989200.0
2007-11-05 10:50:00,6.7,6.71,6.69,6.7,22072400.0,5.6381,5.6465,5.6297,5.6381,22072400.0
2007-11-05 11:00:00,6.7,6.71,6.69,6.7,21624400.0,5.6381,5.6465,5.6297,5.6381,21624400.0
2007-11-05 11:10:00,6.7,6.7,6.68,6.69,18774000.0,5.6381,5.6381,5.6213,5.6297,18774000.0
2007-11-05 11:20:00,6.69,6.75,6.69,6.73,39418400.0,5.6297,5.6802,5.6297,5.6633,39418400.0
2007-11-05 11:30:00,6.73,6.73,6.69,6.71,17418800.0,5.6633,5.6633,5.6297,5.6465,17418800.0
2007-11-05 11:40:00,6.71,6.73,6.7,6.72,12852000.0,5.6465,5.6633,5.6381,5.6549,12852000.0
2007-11-05 11:50:00,6.72,6.73,6.72,6.72,9223200.0,5.6549,5.6633,5.6549,5.6549,9223200.0
2007-11-05 12:00:00,6.72,6.73,6.69,6.7,16452800.0,5.6549,5.6633,5.6297,5.6381,16452800.0
2007-11-05 12:10:00,6.7,6.71,6.69,6.69,9990400.0,5.6381,5.6465,5.6297,5.6297,9990400.0
2007-11-05 12:20:00,6.69,6.71,6.69,6.69,12888400.0,5.6297,5.6465,5.6297,5.6297,12888400.0
2007-11-05 12:30:00,6.69,6.7,6.68,6.69,13190800.0,5.6297,5.6381,5.6213,5.6297,13190800.0
2007-11-05 12:40:00,6.69,6.69,6.68,6.69,7618800.0,5.6297,5.6297,5.6213,5.6297,7618800.0
2007-11-05 12:50:00,6.69,6.69,6.68,6.69,9399600.0,5.6297,5.6297,5.6213,5.6297,9399600.0
2007-11-05 13:00:00,6.69,6.7,6.69,6.69,13126400.0,5.6297,5.6381,5.6297,5.6297,13126400.0
2007-11-05 13:10:00,6.69,6.7,6.68,6.68,12457200.0,5.6297,5.6381,5.6213,5.6213,12457200.0
2007-11-05 13:20:00,6.68,6.69,6.67,6.68,18258800.0,5.6213,5.6297,5.6128,5.6213,18258800.0
2007-11-05 13:30:00,6.68,6.68,6.67,6.68,14943600.0,5.6213,5.6213,5.6128,5.6213,14943600.0
2007-11-05 13:40:00,6.68,6.68,6.66,6.66,14338800.0,5.6213,5.6213,5.6044,5.6044,14338800.0
2007-11-05 13:50:00,6.66,6.67,6.64,6.65,21350000.0,5.6044,5.6128,5.5876,5.596,21350000.0
2007-11-05 14:00:00,6.64,6.66,6.64,6.66,20960800.0,5.5876,5.6044,5.5876,5.6044,20960800.0
2007-11-05 14:10:00,6.66,6.67,6.64,6.64,15086400.0,5.6044,5.6128,5.5876,5.5876,15086400.0
2007-11-05 14:20:00,6.64,6.65,6.63,6.63,23889600.0,5.5876,5.596,5.5792,5.5792,23889600.0
2007-11-05 14:30:00,6.63,6.63,6.6,6.63,24091200.0,5.5792,5.5792,5.5539,5.5792,24091200.0
2007-11-05 14:40:00,6.63,6.64,6.62,6.64,15800400.0,5.5792,5.5876,5.5708,5.5876,15800400.0
2007-11-05 14:50:00,6.64,6.65,6.61,6.61,19154800.0,5.5876,5.596,5.5624,5.5624,19154800.0
2007-11-05 15:00:00,6.61,6.66,6.61,6.64,26157600.0,5.5624,5.6044,5.5624,5.5876,26157600.0
2007-11-05 15:10:00,6.64,6.65,6.62,6.63,20440000.0,5.5876,5.596,5.5708,5.5792,20440000.0
2007-11-05 15:20:00,6.63,6.66,6.63,6.65,21450800.0,5.5792,5.6044,5.5792,5.596,21450800.0
2007-11-05 15:30:00,6.65,6.7,6.65,6.68,27252400.0,5.596,5.6381,5.596,5.6213,27252400.0
2007-11-05 15:40:00,6.68,6.69,6.64,6.65,24312400.0,5.6213,5.6297,5.5876,5.596,24312400.0
2007-11-05 15:50:00,6.65,6.66,6.64,6.64,18424000.0,5.596,5.6044,5.5876,5.5876,18424000.0
2007-11-06 09:30:00,6.68,6.7,6.67,6.68,33328400.0,5.6213,5.6381,5.6128,5.6213,33328400.0
2007-11-06 09:40:00,6.68,6.71,6.68,6.71,27059200.0,5.6213,5.6465,5.6213,5.6465,27059200.0
2007-11-06 09:50:00,6.7,6.71,6.69,6.69,17715600.0,5.6381,5.6465,5.6297,5.6297,17715600.0
2007-11-06 10:00:00,6.69,6.71,6.69,6.71,21809200.0,5.6297,5.6465,5.6297,5.6465,21809200.0
2007-11-06 10:10:00,6.71,6.71,6.7,6.7,16545200.0,5.6465,5.6465,5.6381,5.6381,16545200.0
2007-11-06 10:20:00,6.7,6.7,6.68,6.69,22632400.0,5.6381,5.6381,5.6213,5.6297,22632400.0
2007-11-06 10:30:00,6.69,6.69,6.66,6.68,25236400.0,5.6297,5.6297,5.6044,5.6213,25236400.0
2007-11-06 10:40:00,6.68,6.69,6.62,6.62,30718800.0,5.6213,5.6297,5.5708,5.5708,30718800.0
2007-11-06 10:50:00,6.62,6.66,6.62,6.64,29565200.0,5.5708,5.6044,5.5708,5.5876,29565200.0
2007-11-06 11:00:00,6.64,6.66,6.63,6.65,19370400.0,5.5876,5.6044,5.5792,5.596,19370400.0
2007-11-06 11:10:00,6.65,6.66,6.63,6.66,16408000.0,5.596,5.6044,5.5792,5.6044,16408000.0
2007-11-06 11:20:00,6.66,6.67,6.64,6.65,17701600.0,5.6044,5.6128,5.5876,5.596,17701600.0
2007-11-06 11:30:00,6.65,6.65,6.63,6.65,16660000.0,5.596,5.596,5.5792,5.596,16660000.0
2007-11-06 11:40:00,6.65,6.66,6.64,6.65,26580400.0,5.596,5.6044,5.5876,5.596,26580400.0
2007-11-06 11:50:00,6.66,6.69,6.65,6.67,24766000.0,5.6044,5.6297,5.596,5.6128,24766000.0
2007-11-06 12:00:00,6.67,6.68,6.66,6.67,25449200.0,5.6128,5.6213,5.6044,5.6128,25449200.0
2007-11-06 12:10:00,6.67,6.69,6.67,6.69,14308000.0,5.6128,5.6297,5.6128,5.6297,14308000.0
2007-11-06 12:20:00,6.69,6.69,6.67,6.68,8416800.0,5.6297,5.6297,5.6128,5.6213,8416800.0
2007-11-06 12:30:00,6.68,6.69,6.68,6.68,7893200.0,5.6213,5.6297,5.6213,5.6213,7893200.0
2007-11-06 12:40:00,6.68,6.69,6.67,6.68,6958000.0,5.6213,5.6297,5.6128,5.6213,6958000.0
2007-11-06 12:50:00,6.68,6.69,6.67,6.68,9654400.0,5.6213,5.6297,5.6128,5.6213,9654400.0
2007-11-06 13:00:00,6.68,6.7,6.68,6.69,11270000.0,5.6213,5.6381,5.6213,5.6297,11270000.0
2007-11-06 13:10:00,6.7,6.71,6.69,6.7,14921200.0,5.6381,5.6465,5.6297,5.6381,14921200.0
2007-11-06 13:20:00,6.7,6.71,6.69,6.7,13095600.0,5.6381,5.6465,5.6297,5.6381,13095600.0
2007-11-06 13:30:00,6.7,6.71,6.69,6.71,15397200.0,5.6381,5.6465,5.6297,5.6465,15397200.0
2007-11-06 13:40:00,6.71,6.72,6.7,6.72,18541600.0,5.6465,5.6549,5.6381,5.6549,18541600.0
2007-11-06 13:50:00,6.72,6.73,6.71,6.71,18967200.0,5.6549,5.6633,5.6465,5.6465,18967200.0
2007-11-06 14:00:00,6.71,6.72,6.7,6.7,19244400.0,5.6465,5.6549,5.6381,5.6381,19244400.0
2007-11-06 14:10:00,6.7,6.71,6.7,6.71,9310000.0,5.6381,5.6465,5.6381,5.6465,9310000.0
2007-11-06 14:20:00,6.71,6.71,6.7,6.71,13792800.0,5.6465,5.6465,5.6381,5.6465,13792800.0
2007-11-06 14:30:00,6.71,6.72,6.7,6.72,15638000.0,5.6465,5.6549,5.6381,5.6549,15638000.0
2007-11-06 14:40:00,6.72,6.73,6.71,6.72,11121600.0,5.6549,5.6633,5.6465,5.6549,11121600.0
2007-11-06 14:50:00,6.72,6.79,6.71,6.75,49313600.0,5.6549,5.7138,5.6465,5.6802,49313600.0
2007-11-06 15:00:00,6.75,6.78,6.75,6.76,49837200.0,5.6802,5.7054,5.6802,5.6886,49837200.0
2007-11-06 15:10:00,6.76,6.8,6.76,6.8,62686400.0,5.6886,5.7222,5.6886,5.7222,62686400.0
2007-11-06 15:20:00,6.8,6.81,6.78,6.8,45533600.0,5.7222,5.7307,5.7054,5.7222,45533600.0
2007-11-06 15:30:00,6.81,6.82,6.8,6.8,34980400.0,5.7307,5.7391,5.7222,5.7222,34980400.0
2007-11-06 15:40:00,6.8,6.83,6.8,6.83,46592000.0,5.7222,5.7475,5.7222,5.7475,46592000.0
2007-11-06 15:50:00,6.83,6.86,6.83,6.85,45953600.0,5.7475,5.7727,5.7475,5.7643,45953600.0
2007-11-07 09:30:00,6.81,6.82,6.77,6.79,51290400.0,5.7307,5.7391,5.697,5.7138,51290400.0
2007-11-07 09:40:00,6.79,6.84,6.79,6.83,45743600.0,5.7138,5.7559,5.7138,5.7475,45743600.0
2007-11-07 09:50:00,6.83,6.84,6.8,6.83,34538000.0,5.7475,5.7559,5.7222,5.7475,34538000.0
2007-11-07 10:00:00,6.83,6.87,6.81,6.86,53620000.0,5.7475,5.7811,5.7307,5.7727,53620000.0
2007-11-07 10:10:00,6.86,6.88,6.85,6.86,37035600.0,5.7727,5.7896,5.7643,5.7727,37035600.0
2007-11-07 10:20:00,6.86,6.87,6.84,6.85,25127200.0,5.7727,5.7811,5.7559,5.7643,25127200.0
2007-11-07 10:30:00,6.85,6.86,6.8,6.81,34367200.0,5.7643,5.7727,5.7222,5.7307,34367200.0
2007-11-07 10:40:00,6.81,6.84,6.8,6.84,22708000.0,5.7307,5.7559,5.7222,5.7559,22708000.0
2007-11-07 10:50:00,6.84,6.85,6.83,6.83,19801600.0,5.7559,5.7643,5.7475,5.7475,19801600.0
2007-11-07 11:00:00,6.83,6.84,6.79,6.83,24295600.0,5.7475,5.7559,5.7138,5.7475,24295600.0
2007-11-07 11:10:00,6.83,6.84,6.82,6.84,16441600.0,5.7475,5.7559,5.7391,5.7559,16441600.0
2007-11-07 11:20:00,6.84,6.84,6.83,6.84,19446000.0,5.7559,5.7559,5.7475,5.7559,19446000.0
2007-11-07 11:30:00,6.84,6.84,6.83,6.83,14862400.0,5.7559,5.7559,5.7475,5.7475,14862400.0
2007-11-07 11:40:00,6.84,6.84,6.81,6.81,15836800.0,5.7559,5.7559,5.7307,5.7307,15836800.0
2007-11-07 11:50:00,6.81,6.84,6.81,6.83,19485200.0,5.7307,5.7559,5.7307,5.7475,19485200.0
2007-11-07 12:00:00,6.83,6.83,6.81,6.82,15400000.0,5.7475,5.7475,5.7307,5.7391,15400000.0
2007-11-07 12:10:00,6.82,6.82,6.81,6.82,14462000.0,5.7391,5.7391,5.7307,5.7391,14462000.0
2007-11-07 12:20:00,6.82,6.82,6.8,6.81,14064400.0,5.7391,5.7391,5.7222,5.7307,14064400.0
2007-11-07 12:30:00,6.81,6.82,6.81,6.82,11298000.0,5.7307,5.7391,5.7307,5.7391,11298000.0
2007-11-07 12:40:00,6.82,6.82,6.8,6.8,18342800.0,5.7391,5.7391,5.7222,5.7222,18342800.0
2007-11-07 12:50:00,6.8,6.81,6.78,6.79,21705600.0,5.7222,5.7307,5.7054,5.7138,21705600.0
2007-11-07 13:00:00,6.79,6.81,6.78,6.8,18877600.0,5.7138,5.7307,5.7054,5.7222,18877600.0
2007-11-07 13:10:00,6.8,6.81,6.76,6.77,22596000.0,5.7222,5.7307,5.6886,5.697,22596000.0
2007-11-07 13:20:00,6.77,6.78,6.75,6.76,29215200.0,5.697,5.7054,5.6802,5.6886,29215200.0
2007-11-07 13:30:00,6.76,6.78,6.74,6.77,28238000.0,5.6886,5.7054,5.6718,5.697,28238000.0
2007-11-07 13:40:00,6.77,6.79,6.77,6.79,19426400.0,5.697,5.7138,5.697,5.7138,19426400.0
2007-11-07 13:50:00,6.79,6.79,6.75,6.76,16648800.0,5.7138,5.7138,5.6802,5.6886,16648800.0
2007-11-07 14:00:00,6.76,6.77,6.75,6.76,22232000.0,5.6886,5.697,5.6802,5.6886,22232000.0
2007-11-07 14:10:00,6.75,6.78,6.75,6.78,19443200.0,5.6802,5.7054,5.6802,5.7054,19443200.0
2007-11-07 14:20:00,6.78,6.8,6.77,6.79,21621600.0,5.7054,5.7222,5.697,5.7138,21621600.0
2007-11-07 14:30:00,6.79,6.79,6.77,6.78,14504000.0,5.7138,5.7138,5.697,5.7054,14504000.0
2007-11-07 14:40:00,6.78,6.8,6.77,6.78,14142800.0,5.7054,5.7222,5.697,5.7054,14142800.0
2007-11-07 14:50:00,6.78,6.78,6.76,6.77,15503600.0,5.7054,5.7054,5.6886,5.697,15503600.0
2007-11-07 15:00:00,6.77,6.79,6.77,6.78,11407200.0,5.697,5.7138,5.697,5.7054,11407200.0
2007-11-07 15:10:00,6.78,6.8,6.77,6.77,20342000.0,5.7054,5.7222,5.697,5.697,20342000.0
2007-11-07 15:20:00,6.77,6.78,6.75,6.75,18891600.0,5.697,5.7054,5.6802,5.6802,18891600.0
2007-11-07 15:30:00,6.75,6.76,6.71,6.71,37923200.0,5.6802,5.6886,5.6465,5.6465,37923200.0
2007-11-07 15:40:00,6.71,6.72,6.68,6.69,36853600.0,5.6465,5.6549,5.6213,5.6297,36853600.0
2007-11-07 15:50:00,6.69,6.69,6.65,6.66,49268800.0,5.6297,5.6297,5.596,5.6044,49268800.0
2007-11-08 09:30:00,6.67,6.68,6.62,6.63,45550400.0,5.6128,5.6213,5.5708,5.5792,45550400.0
2007-11-08 09:40:00,6.63,6.63,6.45,6.54,91182000.0,5.5792,5.5792,5.4277,5.5035,91182000.0
2007-11-08 09:50:00,6.53,6.6,6.51,6.6,47378800.0,5.495,5.5539,5.4782,5.5539,47378800.0
2007-11-08 10:00:00,6.6,6.6,6.52,6.54,51867200.0,5.5539,5.5539,5.4866,5.5035,51867200.0
2007-11-08 10:10:00,6.54,6.56,6.51,6.56,36024800.0,5.5035,5.5203,5.4782,5.5203,36024800.0
2007-11-08 10:20:00,6.56,6.59,6.52,6.54,30637600.0,5.5203,5.5455,5.4866,5.5035,30637600.0
2007-11-08 10:30:00,6.54,6.54,6.48,6.5,35924000.0,5.5035,5.5035,5.453,5.4698,35924000.0
2007-11-08 10:40:00,6.5,6.52,6.48,6.5,30800000.0,5.4698,5.4866,5.453,5.4698,30800000.0
2007-11-08 10:50:00,6.5,6.56,6.49,6.56,23293200.0,5.4698,5.5203,5.4614,5.5203,23293200.0
2007-11-08 11:00:00,6.56,6.57,6.53,6.55,17900400.0,5.5203,5.5287,5.495,5.5119,17900400.0
2007-11-08 11:10:00,6.55,6.57,6.54,6.55,15775200.0,5.5119,5.5287,5.5035,5.5119,15775200.0
2007-11-08 11:20:00,6.54,6.54,6.51,6.53,18538800.0,5.5035,5.5035,5.4782,5.495,18538800.0
2007-11-08 11:30:00,6.53,6.54,6.49,6.5,18600400.0,5.495,5.5035,5.4614,5.4698,18600400.0
2007-11-08 11:40:00,6.5,6.51,6.45,6.45,33524400.0,5.4698,5.4782,5.4277,5.4277,33524400.0
2007-11-08 11:50:00,6.45,6.55,6.29,6.36,94696000.0,5.4277,5.5119,5.2931,5.352,94696000.0
2007-11-08 12:00:00,6.36,6.4,6.31,6.33,53746000.0,5.352,5.3856,5.3099,5.3267,53746000.0
2007-11-08 12:10:00,6.33,6.36,6.21,6.24,63039200.0,5.3267,5.352,5.2258,5.251,63039200.0
2007-11-08 12:20:00,6.24,6.34,6.21,6.32,59869600.0,5.251,5.3352,5.2258,5.3183,59869600.0
2007-11-08 12:30:00,6.32,6.37,6.22,6.26,48776000.0,5.3183,5.3604,5.2342,5.2678,48776000.0
2007-11-08 12:40:00,6.26,6.28,6.19,6.21,50145200.0,5.2678,5.2847,5.2089,5.2258,50145200.0
2007-11-08 12:50:00,6.21,6.29,6.14,6.26,57439200.0,5.2258,5.2931,5.1668,5.2678,57439200.0
2007-11-08 13:00:00,6.26,6.26,6.11,6.13,48459600.0,5.2678,5.2678,5.1416,5.1584,48459600.0
2007-11-08 13:10:00,6.13,6.13,5.99,6.09,106209600.0,5.1584,5.1584,5.0406,5.1248,106209600.0
2007-11-08 13:20:00,6.09,6.23,6.09,6.17,68628000.0,5.1248,5.2426,5.1248,5.1921,68628000.0
2007-11-08 13:30:00,6.15,6.28,6.15,6.25,60597600.0,5.1753,5.2847,5.1753,5.2594,60597600.0
2007-11-08 13:40:00,6.25,6.26,6.19,6.2,41692000.0,5.2594,5.2678,5.2089,5.2173,41692000.0
2007-11-08 13:50:00,6.2,6.28,6.2,6.27,32412800.0,5.2173,5.2847,5.2173,5.2762,32412800.0
2007-11-08 14:00:00,6.27,6.3,6.23,6.23,37914800.0,5.2762,5.3015,5.2426,5.2426,37914800.0
2007-11-08 14:10:00,6.24,6.24,6.12,6.17,34448400.0,5.251,5.251,5.15,5.1921,34448400.0
2007-11-08 14:20:00,6.17,6.23,6.12,6.19,32653600.0,5.1921,5.2426,5.15,5.2089,32653600.0
2007-11-08 14:30:00,6.19,6.23,6.14,6.14,33359200.0,5.2089,5.2426,5.1668,5.1668,33359200.0
2007-11-08 14:40:00,6.15,6.22,6.13,6.22,31808000.0,5.1753,5.2342,5.1584,5.2342,31808000.0
2007-11-08 14:50:00,6.22,6.3,6.19,6.29,35999600.0,5.2342,5.3015,5.2089,5.2931,35999600.0
2007-11-08 15:00:00,6.29,6.33,6.26,6.3,56184800.0,5.2931,5.3267,5.2678,5.3015,56184800.0
2007-11-08 15:10:00,6.3,6.33,6.25,6.33,39421200.0,5.3015,5.3267,5.2594,5.3267,39421200.0
2007-11-08 15:20:00,6.33,6.43,6.33,6.42,68451600.0,5.3267,5.4109,5.3267,5.4025,68451600.0
2007-11-08 15:30:00,6.42,6.48,6.35,6.37,69974800.0,5.4025,5.453,5.3436,5.3604,69974800.0
2007-11-08 15:40:00,6.37,6.46,6.37,6.4,42422800.0,5.3604,5.4361,5.3604,5.3856,42422800.0
2007-11-08 15:50:00,6.4,6.42,6.26,6.27,56792400.0,5.3856,5.4025,5.2678,5.2762,56792400.0
2007-11-09 09:30:00,6.11,6.16,6.04,6.16,90781600.0,5.1416,5.1837,5.0827,5.1837,90781600.0
2007-11-09 09:40:00,6.14,6.25,6.14,6.24,74452000.0,5.1668,5.2594,5.1668,5.251,74452000.0
2007-11-09 09:50:00,6.24,6.25,6.17,6.2,51282000.0,5.251,5.2594,5.1921,5.2173,51282000.0
2007-11-09 10:00:00,6.2,6.22,6.16,6.2,46183200.0,5.2173,5.2342,5.1837,5.2173,46183200.0
2007-11-09 10:10:00,6.2,6.23,6.17,6.23,38642800.0,5.2173,5.2426,5.1921,5.2426,38642800.0
2007-11-09 10:20:00,6.23,6.23,6.17,6.18,30444400.0,5.2426,5.2426,5.1921,5.2005,30444400.0
2007-11-09 10:30:00,6.19,6.2,6.14,6.18,39950400.0,5.2089,5.2173,5.1668,5.2005,39950400.0
2007-11-09 10:40:00,6.18,6.19,6.08,6.1,35495600.0,5.2005,5.2089,5.1164,5.1332,35495600.0
2007-11-09 10:50:00,6.09,6.11,6.07,6.1,36912400.0,5.1248,5.1416,5.1079,5.1332,36912400.0
2007-11-09 11:00:00,6.1,6.11,6.03,6.03,48837600.0,5.1332,5.1416,5.0743,5.0743,48837600.0
2007-11-09 11:10:00,6.04,6.07,6.01,6.04,47244400.0,5.0827,5.1079,5.0575,5.0827,47244400.0
2007-11-09 11:20:00,6.04,6.1,6.04,6.08,35599200.0,5.0827,5.1332,5.0827,5.1164,35599200.0
2007-11-09 11:30:00,6.08,6.12,6.08,6.1,31995600.0,5.1164,5.15,5.1164,5.1332,31995600.0
2007-11-09 11:40:00,6.1,6.15,6.08,6.12,35658000.0,5.1332,5.1753,5.1164,5.15,35658000.0
2007-11-09 11:50:00,6.12,6.15,6.11,6.14,26037200.0,5.15,5.1753,5.1416,5.1668,26037200.0
2007-11-09 12:00:00,6.14,6.14,6.07,6.1,30923200.0,5.1668,5.1668,5.1079,5.1332,30923200.0
2007-11-09 12:10:00,6.1,6.11,6.05,6.08,20739600.0,5.1332,5.1416,5.0911,5.1164,20739600.0
2007-11-09 12:20:00,6.08,6.1,6.04,6.09,21058800.0,5.1164,5.1332,5.0827,5.1248,21058800.0
2007-11-09 12:30:00,6.09,6.16,6.08,6.14,34367200.0,5.1248,5.1837,5.1164,5.1668,34367200.0
2007-11-09 12:40:00,6.14,6.15,6.11,6.11,23413600.0,5.1668,5.1753,5.1416,5.1416,23413600.0
2007-11-09 12:50:00,6.11,6.12,6.09,6.09,19216400.0,5.1416,5.15,5.1248,5.1248,19216400.0
2007-11-09 13:00:00,6.09,6.14,6.06,6.07,20946800.0,5.1248,5.1668,5.0995,5.1079,20946800.0
2007-11-09 13:10:00,6.07,6.1,6.07,6.1,17738000.0,5.1079,5.1332,5.1079,5.1332,17738000.0
2007-11-09 13:20:00,6.1,6.13,6.08,6.11,19933200.0,5.1332,5.1584,5.1164,5.1416,19933200.0
2007-11-09 13:30:00,6.11,6.11,6.07,6.08,30066400.0,5.1416,5.1416,5.1079,5.1164,30066400.0
2007-11-09 13:40:00,6.08,6.09,6.07,6.08,18278400.0,5.1164,5.1248,5.1079,5.1164,18278400.0
2007-11-09 13:50:00,6.08,6.09,6.05,6.05,25387600.0,5.1164,5.1248,5.0911,5.0911,25387600.0
2007-11-09 14:00:00,6.05,6.13,6.03,6.1,41451200.0,5.0911,5.1584,5.0743,5.1332,41451200.0
2007-11-09 14:10:00,6.1,6.14,6.1,6.14,29075200.0,5.1332,5.1668,5.1332,5.1668,29075200.0
2007-11-09 14:20:00,6.14,6.17,6.12,6.14,40541200.0,5.1668,5.1921,5.15,5.1668,40541200.0
2007-11-09 14:30:00,6.14,6.15,6.12,6.13,24889200.0,5.1668,5.1753,5.15,5.1584,24889200.0
2007-11-09 14:40:00,6.13,6.16,6.13,6.14,28576800.0,5.1584,5.1837,5.1584,5.1668,28576800.0
2007-11-09 14:50:00,6.14,6.14,6.1,6.11,24550400.0,5.1668,5.1668,5.1332,5.1416,24550400.0
2007-11-09 15:00:00,6.11,6.14,6.1,6.12,25295200.0,5.1416,5.1668,5.1332,5.15,25295200.0
2007-11-09 15:10:00,6.12,6.14,6.12,6.14,32981200.0,5.15,5.1668,5.15,5.1668,32981200.0
2007-11-09 15:20:00,6.14,6.16,6.13,6.14,33356400.0,5.1668,5.1837,5.1584,5.1668,33356400.0
2007-11-09 15:30:00,6.14,6.14,6.06,6.07,37752400.0,5.1668,5.1668,5.0995,5.1079,37752400.0
2007-11-09 15:40:00,6.07,6.08,5.98,5.98,63632800.0,5.1079,5.1164,5.0322,5.0322,63632800.0
2007-11-09 15:50:00,5.98,5.99,5.9,5.91,110605600.0,5.0322,5.0406,4.9649,4.9733,110605600.0
2007-11-12 09:30:00,5.9,5.97,5.77,5.96,99475600.0,4.9649,5.0238,4.8555,5.0154,99475600.0
2007-11-12 09:40:00,5.96,5.99,5.9,5.94,61989200.0,5.0154,5.0406,4.9649,4.9985,61989200.0
2007-11-12 09:50:00,5.94,5.94,5.84,5.9,49957600.0,4.9985,4.9985,4.9144,4.9649,49957600.0
2007-11-12 10:00:00,5.9,5.9,5.74,5.76,50478400.0,4.9649,4.9649,4.8302,4.8471,50478400.0
2007-11-12 10:10:00,5.76,5.85,5.76,5.84,51858800.0,4.8471,4.9228,4.8471,4.9144,51858800.0
2007-11-12 10:20:00,5.84,5.86,5.79,5.82,34151600.0,4.9144,4.9312,4.8723,4.8976,34151600.0
2007-11-12 10:30:00,5.82,5.86,5.8,5.85,29332800.0,4.8976,4.9312,4.8807,4.9228,29332800.0
2007-11-12 10:40:00,5.85,5.91,5.84,5.85,43478400.0,4.9228,4.9733,4.9144,4.9228,43478400.0
2007-11-12 10:50:00,5.85,5.88,5.83,5.87,28624400.0,4.9228,4.9481,4.906,4.9396,28624400.0
2007-11-12 11:00:00,5.87,5.91,5.85,5.89,34095600.0,4.9396,4.9733,4.9228,4.9565,34095600.0
2007-11-12 11:10:00,5.89,5.9,5.85,5.85,29150800.0,4.9565,4.9649,4.9228,4.9228,29150800.0
2007-11-12 11:20:00,5.85,5.9,5.84,5.89,28792400.0,4.9228,4.9649,4.9144,4.9565,28792400.0
2007-11-12 11:30:00,5.89,5.91,5.85,5.87,34490400.0,4.9565,4.9733,4.9228,4.9396,34490400.0
2007-11-12 11:40:00,5.87,5.87,5.84,5.86,19350800.0,4.9396,4.9396,4.9144,4.9312,19350800.0
2007-11-12 11:50:00,5.86,5.88,5.85,5.86,15884400.0,4.9312,4.9481,4.9228,4.9312,15884400.0
2007-11-12 12:00:00,5.86,5.88,5.84,5.86,23968000.0,4.9312,4.9481,4.9144,4.9312,23968000.0
2007-11-12 12:10:00,5.86,5.86,5.84,5.86,18550000.0,4.9312,4.9312,4.9144,4.9312,18550000.0
2007-11-12 12:20:00,5.86,5.87,5.84,5.86,13470800.0,4.9312,4.9396,4.9144,4.9312,13470800.0
2007-11-12 12:30:00,5.86,5.87,5.84,5.85,15072400.0,4.9312,4.9396,4.9144,4.9228,15072400.0
2007-11-12 12:40:00,5.85,5.85,5.8,5.81,21448000.0,4.9228,4.9228,4.8807,4.8892,21448000.0
2007-11-12 12:50:00,5.8,5.81,5.76,5.77,22556800.0,4.8807,4.8892,4.8471,4.8555,22556800.0
2007-11-12 13:00:00,5.77,5.77,5.71,5.73,52284400.0,4.8555,4.8555,4.805,4.8218,52284400.0
2007-11-12 13:10:00,5.73,5.79,5.72,5.77,24407600.0,4.8218,4.8723,4.8134,4.8555,24407600.0
2007-11-12 13:20:00,5.76,5.8,5.76,5.8,18337200.0,4.8471,4.8807,4.8471,4.8807,18337200.0
2007-11-12 13:30:00,5.8,5.8,5.68,5.68,30926000.0,4.8807,4.8807,4.7798,4.7798,30926000.0
2007-11-12 13:40:00,5.68,5.71,5.63,5.68,63585200.0,4.7798,4.805,4.7377,4.7798,63585200.0
2007-11-12 13:50:00,5.67,5.68,5.59,5.61,58052400.0,4.7713,4.7798,4.704,4.7209,58052400.0
2007-11-12 14:00:00,5.62,5.63,5.57,5.6,47507600.0,4.7293,4.7377,4.6872,4.7124,47507600.0
2007-11-12 14:10:00,5.6,5.62,5.51,5.52,64803200.0,4.7124,4.7293,4.6367,4.6451,64803200.0
2007-11-12 14:20:00,5.52,5.61,5.52,5.6,65114000.0,4.6451,4.7209,4.6451,4.7124,65114000.0
2007-11-12 14:30:00,5.6,5.64,5.59,5.63,49674800.0,4.7124,4.7461,4.704,4.7377,49674800.0
2007-11-12 14:40:00,5.63,5.68,5.63,5.66,57332800.0,4.7377,4.7798,4.7377,4.7629,57332800.0
2007-11-12 14:50:00,5.66,5.66,5.6,5.64,33779200.0,4.7629,4.7629,4.7124,4.7461,33779200.0
2007-11-12 15:00:00,5.64,5.64,5.55,5.63,55745200.0,4.7461,4.7461,4.6704,4.7377,55745200.0
2007-11-12 15:10:00,5.63,5.65,5.59,5.61,37413600.0,4.7377,4.7545,4.704,4.7209,37413600.0
2007-11-12 15:20:00,5.61,5.61,5.53,5.54,52897600.0,4.7209,4.7209,4.6535,4.6619,52897600.0
2007-11-12 15:30:00,5.54,5.59,5.53,5.56,60698400.0,4.6619,4.704,4.6535,4.6788,60698400.0
2007-11-12 15:40:00,5.56,5.56,5.38,5.46,99562400.0,4.6788,4.6788,4.5273,4.5946,99562400.0
2007-11-12 15:50:00,5.46,5.51,5.44,5.49,82994800.0,4.5946,4.6367,4.5778,4.6199,82994800.0
2007-11-13 09:30:00,5.75,5.82,5.72,5.8,123530400.0,4.8387,4.8976,4.8134,4.8807,123530400.0
2007-11-13 09:40:00,5.8,5.81,5.77,5.79,77394800.0,4.8807,4.8892,4.8555,4.8723,77394800.0
2007-11-13 09:50:00,5.79,5.83,5.76,5.81,74729200.0,4.8723,4.906,4.8471,4.8892,74729200.0
2007-11-13 10:00:00,5.81,5.87,5.8,5.86,75420800.0,4.8892,4.9396,4.8807,4.9312,75420800.0
2007-11-13 10:10:00,5.86,5.92,5.85,5.89,61345200.0,4.9312,4.9817,4.9228,4.9565,61345200.0
2007-11-13 10:20:00,5.89,5.9,5.86,5.89,42128800.0,4.9565,4.9649,4.9312,4.9565,42128800.0
2007-11-13 10:30:00,5.89,5.91,5.84,5.85,43604400.0,4.9565,4.9733,4.9144,4.9228,43604400.0
2007-11-13 10:40:00,5.85,5.88,5.84,5.87,33614000.0,4.9228,4.9481,4.9144,4.9396,33614000.0
2007-11-13 10:50:00,5.87,5.94,5.87,5.94,47432000.0,4.9396,4.9985,4.9396,4.9985,47432000.0
2007-11-13 11:00:00,5.94,5.97,5.87,5.95,48605200.0,4.9985,5.0238,4.9396,5.007,48605200.0
2007-11-13 11:10:00,5.95,5.98,5.94,5.98,36974000.0,5.007,5.0322,4.9985,5.0322,36974000.0
2007-11-13 11:20:00,5.98,6.02,5.98,6.01,43918000.0,5.0322,5.0659,5.0322,5.0575,43918000.0
2007-11-13 11:30:00,6.01,6.07,6.01,6.06,59147200.0,5.0575,5.1079,5.0575,5.0995,59147200.0
2007-11-13 11:40:00,6.06,6.06,6.02,6.04,45894800.0,5.0995,5.0995,5.0659,5.0827,45894800.0
2007-11-13 11:50:00,6.04,6.06,6.01,6.02,33286400.0,5.0827,5.0995,5.0575,5.0659,33286400.0
2007-11-13 12:00:00,6.02,6.06,6.01,6.05,30791600.0,5.0659,5.0995,5.0575,5.0911,30791600.0
2007-11-13 12:10:00,6.05,6.06,6.0,6.01,27515600.0,5.0911,5.0995,5.049,5.0575,27515600.0
2007-11-13 12:20:00,6.01,6.04,6.0,6.02,19278000.0,5.0575,5.0827,5.049,5.0659,19278000.0
2007-11-13 12:30:00,6.02,6.02,5.99,6.0,25127200.0,5.0659,5.0659,5.0406,5.049,25127200.0
2007-11-13 12:40:00,6.0,6.02,5.99,5.99,15075200.0,5.049,5.0659,5.0406,5.0406,15075200.0
2007-11-13 12:50:00,5.99,6.0,5.92,5.94,45724000.0,5.0406,5.049,4.9817,4.9985,45724000.0
2007-11-13 13:00:00,5.94,5.96,5.93,5.96,29862000.0,4.9985,5.0154,4.9901,5.0154,29862000.0
2007-11-13 13:10:00,5.96,6.01,5.96,5.99,29738800.0,5.0154,5.0575,5.0154,5.0406,29738800.0
2007-11-13 13:20:00,5.99,6.02,5.98,6.02,27812400.0,5.0406,5.0659,5.0322,5.0659,27812400.0
2007-11-13 13:30:00,6.02,6.04,6.01,6.04,28182000.0,5.0659,5.0827,5.0575,5.0827,28182000.0
2007-11-13 13:40:00,6.04,6.05,6.01,6.02,27563200.0,5.0827,5.0911,5.0575,5.0659,27563200.0
2007-11-13 13:50:00,6.02,6.03,6.0,6.01,29724800.0,5.0659,5.0743,5.049,5.0575,29724800.0
2007-11-13 14:00:00,6.01,6.01,5.98,5.99,25950400.0,5.0575,5.0575,5.0322,5.0406,25950400.0
2007-11-13 14:10:00,5.99,6.03,5.99,6.01,25538800.0,5.0406,5.0743,5.0406,5.0575,25538800.0
2007-11-13 14:20:00,6.01,6.01,5.97,5.97,23889600.0,5.0575,5.0575,5.0238,5.0238,23889600.0
2007-11-13 14:30:00,5.97,6.02,5.96,6.01,28372400.0,5.0238,5.0659,5.0154,5.0575,28372400.0
2007-11-13 14:40:00,6.01,6.02,5.98,6.02,22489600.0,5.0575,5.0659,5.0322,5.0659,22489600.0
2007-11-13 14:50:00,6.02,6.06,6.02,6.04,37178400.0,5.0659,5.0995,5.0659,5.0827,37178400.0
2007-11-13 15:00:00,6.04,6.1,6.04,6.06,55126400.0,5.0827,5.1332,5.0827,5.0995,55126400.0
2007-11-13 15:10:00,6.06,6.08,6.05,6.06,29388800.0,5.0995,5.1164,5.0911,5.0995,29388800.0
2007-11-13 15:20:00,6.06,6.1,6.05,6.09,32244800.0,5.0995,5.1332,5.0911,5.1248,32244800.0
2007-11-13 15:30:00,6.09,6.1,6.06,6.09,40776400.0,5.1248,5.1332,5.0995,5.1248,40776400.0
2007-11-13 15:40:00,6.09,6.11,6.06,6.07,48280400.0,5.1248,5.1416,5.0995,5.1079,48280400.0
2007-11-13 15:50:00,6.07,6.07,6.04,6.07,54804400.0,5.1079,5.1079,5.0827,5.1079,54804400.0
2007-11-14 09:30:00,6.33,6.34,6.26,6.27,109373600.0,5.3267,5.3352,5.2678,5.2762,109373600.0
2007-11-14 09:40:00,6.27,6.27,6.21,6.24,79030000.0,5.2762,5.2762,5.2258,5.251,79030000.0
2007-11-14 09:50:00,6.24,6.24,6.19,6.21,57024800.0,5.251,5.251,5.2089,5.2258,57024800.0
2007-11-14 10:00:00,6.21,6.24,6.2,6.2,45855600.0,5.2258,5.251,5.2173,5.2173,45855600.0
2007-11-14 10:10:00,6.2,6.27,6.19,6.26,49557200.0,5.2173,5.2762,5.2089,5.2678,49557200.0
2007-11-14 10:20:00,6.26,6.28,6.25,6.26,36993600.0,5.2678,5.2847,5.2594,5.2678,36993600.0
2007-11-14 10:30:00,6.26,6.26,6.21,6.23,32995200.0,5.2678,5.2678,5.2258,5.2426,32995200.0
2007-11-14 10:40:00,6.23,6.24,6.2,6.24,28907200.0,5.2426,5.251,5.2173,5.251,28907200.0
2007-11-14 10:50:00,6.24,6.26,6.22,6.23,24082800.0,5.251,5.2678,5.2342,5.2426,24082800.0
2007-11-14 11:00:00,6.23,6.24,6.2,6.2,28596400.0,5.2426,5.251,5.2173,5.2173,28596400.0
2007-11-14 11:10:00,6.2,6.21,6.14,6.18,49840000.0,5.2173,5.2258,5.1668,5.2005,49840000.0
2007-11-14 11:20:00,6.18,6.2,6.17,6.19,26082000.0,5.2005,5.2173,5.1921,5.2089,26082000.0
2007-11-14 11:30:00,6.19,6.2,6.12,6.13,38427200.0,5.2089,5.2173,5.15,5.1584,38427200.0
2007-11-14 11:40:00,6.13,6.19,6.13,6.19,24609200.0,5.1584,5.2089,5.1584,5.2089,24609200.0
2007-11-14 11:50:00,6.19,6.2,6.17,6.17,26171600.0,5.2089,5.2173,5.1921,5.1921,26171600.0
2007-11-14 12:00:00,6.17,6.19,6.17,6.18,17959200.0,5.1921,5.2089,5.1921,5.2005,17959200.0
2007-11-14 12:10:00,6.18,6.24,6.18,6.21,27574400.0,5.2005,5.251,5.2005,5.2258,27574400.0
2007-11-14 12:20:00,6.21,6.23,6.19,6.22,22699600.0,5.2258,5.2426,5.2089,5.2342,22699600.0
2007-11-14 12:30:00,6.22,6.22,6.19,6.21,11908400.0,5.2342,5.2342,5.2089,5.2258,11908400.0
2007-11-14 12:40:00,6.21,6.21,6.15,6.17,20498800.0,5.2258,5.2258,5.1753,5.1921,20498800.0
2007-11-14 12:50:00,6.17,6.18,6.15,6.16,15526000.0,5.1921,5.2005,5.1753,5.1837,15526000.0
2007-11-14 13:00:00,6.16,6.18,6.16,6.16,11614400.0,5.1837,5.2005,5.1837,5.1837,11614400.0
2007-11-14 13:10:00,6.16,6.19,6.15,6.18,12342400.0,5.1837,5.2089,5.1753,5.2005,12342400.0
2007-11-14 13:20:00,6.18,6.21,6.18,6.2,14299600.0,5.2005,5.2258,5.2005,5.2173,14299600.0
2007-11-14 13:30:00,6.2,6.21,6.18,6.18,15106000.0,5.2173,5.2258,5.2005,5.2005,15106000.0
2007-11-14 13:40:00,6.19,6.19,6.16,6.17,15912400.0,5.2089,5.2089,5.1837,5.1921,15912400.0
2007-11-14 13:50:00,6.17,6.18,6.14,6.14,21428400.0,5.1921,5.2005,5.1668,5.1668,21428400.0
2007-11-14 14:00:00,6.14,6.15,6.11,6.15,24519600.0,5.1668,5.1753,5.1416,5.1753,24519600.0
2007-11-14 14:10:00,6.14,6.17,6.14,6.15,18984000.0,5.1668,5.1921,5.1668,5.1753,18984000.0
2007-11-14 14:20:00,6.15,6.16,6.13,6.13,16794400.0,5.1753,5.1837,5.1584,5.1584,16794400.0
2007-11-14 14:30:00,6.13,6.15,6.12,6.13,17012800.0,5.1584,5.1753,5.15,5.1584,17012800.0
2007-11-14 14:40:00,6.13,6.14,6.07,6.09,37598400.0,5.1584,5.1668,5.1079,5.1248,37598400.0
2007-11-14 14:50:00,6.09,6.1,5.99,6.0,54793200.0,5.1248,5.1332,5.0406,5.049,54793200.0
2007-11-14 15:00:00,6.0,6.05,5.98,6.01,53289600.0,5.049,5.0911,5.0322,5.0575,53289600.0
2007-11-14 15:10:00,6.01,6.06,6.0,6.03,41512800.0,5.0575,5.0995,5.049,5.0743,41512800.0
2007-11-14 15:20:00,6.03,6.06,6.01,6.04,30402400.0,5.0743,5.0995,5.0575,5.0827,30402400.0
2007-11-14 15:30:00,6.05,6.05,5.94,5.95,54961200.0,5.0911,5.0911,4.9985,5.007,54961200.0
2007-11-14 15:40:00,5.95,5.96,5.9,5.91,58629200.0,5.007,5.0154,4.9649,4.9733,58629200.0
2007-11-14 15:50:00,5.91,5.94,5.85,5.93,77467600.0,4.9733,4.9985,4.9228,4.9901,77467600.0
2007-11-15 09:30:00,5.94,6.03,5.92,6.03,80208800.0,4.9985,5.0743,4.9817,5.0743,80208800.0
2007-11-15 09:40:00,6.03,6.05,5.97,5.97,51072000.0,5.0743,5.0911,5.0238,5.0238,51072000.0
2007-11-15 09:50:00,5.97,5.99,5.92,5.94,53606000.0,5.0238,5.0406,4.9817,4.9985,53606000.0
2007-11-15 10:00:00,5.94,6.0,5.91,6.0,46107600.0,4.9985,5.049,4.9733,5.049,46107600.0
2007-11-15 10:10:00,6.0,6.02,5.97,6.01,36752800.0,5.049,5.0659,5.0238,5.0575,36752800.0
2007-11-15 10:20:00,6.01,6.01,5.96,5.98,25631200.0,5.0575,5.0575,5.0154,5.0322,25631200.0
2007-11-15 10:30:00,5.98,6.03,5.96,6.02,36108800.0,5.0322,5.0743,5.0154,5.0659,36108800.0
2007-11-15 10:40:00,6.03,6.04,5.99,6.02,30710400.0,5.0743,5.0827,5.0406,5.0659,30710400.0
2007-11-15 10:50:00,6.02,6.03,5.98,5.99,23576000.0,5.0659,5.0743,5.0322,5.0406,23576000.0
2007-11-15 11:00:00,5.99,6.04,5.98,6.03,26101600.0,5.0406,5.0827,5.0322,5.0743,26101600.0
2007-11-15 11:10:00,6.03,6.06,6.02,6.04,30119600.0,5.0743,5.0995,5.0659,5.0827,30119600.0
2007-11-15 11:20:00,6.04,6.05,6.02,6.03,20353200.0,5.0827,5.0911,5.0659,5.0743,20353200.0
2007-11-15 11:30:00,6.03,6.04,5.99,6.02,32681600.0,5.0743,5.0827,5.0406,5.0659,32681600.0
2007-11-15 11:40:00,6.01,6.03,6.0,6.03,19426400.0,5.0575,5.0743,5.049,5.0743,19426400.0
2007-11-15 11:50:00,6.03,6.03,6.0,6.01,26742800.0,5.0743,5.0743,5.049,5.0575,26742800.0
2007-11-15 12:00:00,6.01,6.02,5.99,6.0,20372800.0,5.0575,5.0659,5.0406,5.049,20372800.0
2007-11-15 12:10:00,6.0,6.03,5.99,6.01,18015200.0,5.049,5.0743,5.0406,5.0575,18015200.0
2007-11-15 12:20:00,6.01,6.02,5.99,5.99,21246400.0,5.0575,5.0659,5.0406,5.0406,21246400.0
2007-11-15 12:30:00,5.99,5.99,5.96,5.96,29786400.0,5.0406,5.0406,5.0154,5.0154,29786400.0
2007-11-15 12:40:00,5.96,5.96,5.88,5.93,47972400.0,5.0154,5.0154,4.9481,4.9901,47972400.0
2007-11-15 12:50:00,5.93,5.95,5.92,5.93,27655600.0,4.9901,5.007,4.9817,4.9901,27655600.0
2007-11-15 13:00:00,5.93,5.98,5.92,5.97,27403600.0,4.9901,5.0322,4.9817,5.0238,27403600.0
2007-11-15 13:10:00,5.97,5.98,5.95,5.95,18015200.0,5.0238,5.0322,5.007,5.007,18015200.0
2007-11-15 13:20:00,5.95,5.96,5.93,5.95,20535200.0,5.007,5.0154,4.9901,5.007,20535200.0
2007-11-15 13:30:00,5.95,5.98,5.95,5.97,22414000.0,5.007,5.0322,5.007,5.0238,22414000.0
2007-11-15 13:40:00,5.97,5.98,5.94,5.97,17612000.0,5.0238,5.0322,4.9985,5.0238,17612000.0
2007-11-15 13:50:00,5.97,5.97,5.92,5.93,24889200.0,5.0238,5.0238,4.9817,4.9901,24889200.0
2007-11-15 14:00:00,5.93,5.96,5.9,5.94,30853200.0,4.9901,5.0154,4.9649,4.9985,30853200.0
2007-11-15 14:10:00,5.94,5.94,5.89,5.92,22349600.0,4.9985,4.9985,4.9565,4.9817,22349600.0
2007-11-15 14:20:00,5.92,5.95,5.9,5.92,24906000.0,4.9817,5.007,4.9649,4.9817,24906000.0
2007-11-15 14:30:00,5.92,5.95,5.9,5.91,27104000.0,4.9817,5.007,4.9649,4.9733,27104000.0
2007-11-15 14:40:00,5.91,5.92,5.85,5.88,31735200.0,4.9733,4.9817,4.9228,4.9481,31735200.0
2007-11-15 14:50:00,5.88,5.89,5.75,5.75,63190400.0,4.9481,4.9565,4.8387,4.8387,63190400.0
2007-11-15 15:00:00,5.75,5.81,5.73,5.75,62566000.0,4.8387,4.8892,4.8218,4.8387,62566000.0
2007-11-15 15:10:00,5.75,5.81,5.73,5.81,46314800.0,4.8387,4.8892,4.8218,4.8892,46314800.0
2007-11-15 15:20:00,5.81,5.86,5.8,5.82,52648400.0,4.8892,4.9312,4.8807,4.8976,52648400.0
2007-11-15 15:30:00,5.82,5.82,5.74,5.76,50540000.0,4.8976,4.8976,4.8302,4.8471,50540000.0
2007-11-15 15:40:00,5.76,5.86,5.74,5.84,64531600.0,4.8471,4.9312,4.8302,4.9144,64531600.0
2007-11-15 15:50:00,5.84,5.89,5.81,5.87,69655600.0,4.9144,4.9565,4.8892,4.9396,69655600.0
2007-11-16 09:30:00,5.9,5.95,5.81,5.82,105338800.0,4.9649,5.007,4.8892,4.8976,105338800.0
2007-11-16 09:40:00,5.82,5.89,5.82,5.86,44668400.0,4.8976,4.9565,4.8976,4.9312,44668400.0
2007-11-16 09:50:00,5.86,5.86,5.78,5.79,44900800.0,4.9312,4.9312,4.8639,4.8723,44900800.0
2007-11-16 10:00:00,5.79,5.8,5.75,5.79,58287600.0,4.8723,4.8807,4.8387,4.8723,58287600.0
2007-11-16 10:10:00,5.79,5.81,5.77,5.78,39880400.0,4.8723,4.8892,4.8555,4.8639,39880400.0
2007-11-16 10:20:00,5.78,5.79,5.7,5.71,53191600.0,4.8639,4.8723,4.7966,4.805,53191600.0
2007-11-16 10:30:00,5.71,5.74,5.69,5.72,43134000.0,4.805,4.8302,4.7882,4.8134,43134000.0
2007-11-16 10:40:00,5.72,5.78,5.72,5.77,39998000.0,4.8134,4.8639,4.8134,4.8555,39998000.0
2007-11-16 10:50:00,5.77,5.79,5.76,5.77,29036000.0,4.8555,4.8723,4.8471,4.8555,29036000.0
2007-11-16 11:00:00,5.77,5.85,5.77,5.84,37419200.0,4.8555,4.9228,4.8555,4.9144,37419200.0
2007-11-16 11:10:00,5.84,5.86,5.82,5.85,32516400.0,4.9144,4.9312,4.8976,4.9228,32516400.0
2007-11-16 11:20:00,5.85,5.85,5.8,5.82,29982400.0,4.9228,4.9228,4.8807,4.8976,29982400.0
2007-11-16 11:30:00,5.82,5.89,5.82,5.88,36436400.0,4.8976,4.9565,4.8976,4.9481,36436400.0
2007-11-16 11:40:00,5.88,5.93,5.88,5.9,40255600.0,4.9481,4.9901,4.9481,4.9649,40255600.0
2007-11-16 11:50:00,5.9,5.93,5.89,5.9,28308000.0,4.9649,4.9901,4.9565,4.9649,28308000.0
2007-11-16 12:00:00,5.9,5.93,5.89,5.93,20493200.0,4.9649,4.9901,4.9565,4.9901,20493200.0
2007-11-16 12:10:00,5.93,5.96,5.91,5.94,36946000.0,4.9901,5.0154,4.9733,4.9985,36946000.0
2007-11-16 12:20:00,5.94,5.94,5.9,5.91,25152400.0,4.9985,4.9985,4.9649,4.9733,25152400.0
2007-11-16 12:30:00,5.91,5.91,5.86,5.9,26658800.0,4.9733,4.9733,4.9312,4.9649,26658800.0
2007-11-16 12:40:00,5.9,5.9,5.84,5.87,24248000.0,4.9649,4.9649,4.9144,4.9396,24248000.0
2007-11-16 12:50:00,5.87,5.89,5.85,5.85,17659600.0,4.9396,4.9565,4.9228,4.9228,17659600.0
2007-11-16 13:00:00,5.85,5.88,5.83,5.87,16724400.0,4.9228,4.9481,4.906,4.9396,16724400.0
2007-11-16 13:10:00,5.87,5.88,5.85,5.86,16021600.0,4.9396,4.9481,4.9228,4.9312,16021600.0
2007-11-16 13:20:00,5.86,5.87,5.82,5.83,29215200.0,4.9312,4.9396,4.8976,4.906,29215200.0
2007-11-16 13:30:00,5.83,5.87,5.82,5.87,19922000.0,4.906,4.9396,4.8976,4.9396,19922000.0
2007-11-16 13:40:00,5.87,5.9,5.86,5.89,27148800.0,4.9396,4.9649,4.9312,4.9565,27148800.0
2007-11-16 13:50:00,5.89,5.89,5.85,5.87,25849600.0,4.9565,4.9565,4.9228,4.9396,25849600.0
2007-11-16 14:00:00,5.86,5.87,5.82,5.82,25510800.0,4.9312,4.9396,4.8976,4.8976,25510800.0
2007-11-16 14:10:00,5.82,5.84,5.8,5.82,29680000.0,4.8976,4.9144,4.8807,4.8976,29680000.0
2007-11-16 14:20:00,5.82,5.89,5.82,5.88,28229600.0,4.8976,4.9565,4.8976,4.9481,28229600.0
2007-11-16 14:30:00,5.88,5.9,5.82,5.84,34400800.0,4.9481,4.9649,4.8976,4.9144,34400800.0
2007-11-16 14:40:00,5.84,5.89,5.83,5.87,26857600.0,4.9144,4.9565,4.906,4.9396,26857600.0
2007-11-16 14:50:00,5.87,5.89,5.84,5.88,23035600.0,4.9396,4.9565,4.9144,4.9481,23035600.0
2007-11-16 15:00:00,5.88,5.89,5.86,5.88,26784800.0,4.9481,4.9565,4.9312,4.9481,26784800.0
2007-11-16 15:10:00,5.88,5.88,5.85,5.87,23304400.0,4.9481,4.9481,4.9228,4.9396,23304400.0
2007-11-16 15:20:00,5.87,5.88,5.85,5.87,19773600.0,4.9396,4.9481,4.9228,4.9396,19773600.0
2007-11-16 15:30:00,5.87,5.88,5.85,5.86,18250400.0,4.9396,4.9481,4.9228,4.9312,18250400.0
2007-11-16 15:40:00,5.86,5.93,5.86,5.93,47325600.0,4.9312,4.9901,4.9312,4.9901,47325600.0
2007-11-16 15:50:00,5.93,5.97,5.93,5.94,66298400.0,4.9901,5.0238,4.9901,4.9985,66298400.0
2007-11-19 09:30:00,5.93,5.96,5.9,5.94,55017200.0,4.9901,5.0154,4.9649,4.9985,55017200.0
2007-11-19 09:40:00,5.94,6.01,5.93,5.97,62039600.0,4.9985,5.0575,4.9901,5.0238,62039600.0
2007-11-19 09:50:00,5.97,6.0,5.96,5.96,39922400.0,5.0238,5.049,5.0154,5.0154,39922400.0
2007-11-19 10:00:00,5.96,6.0,5.96,5.97,33395600.0,5.0154,5.049,5.0154,5.0238,33395600.0
2007-11-19 10:10:00,5.97,5.99,5.95,5.98,32592000.0,5.0238,5.0406,5.007,5.0322,32592000.0
2007-11-19 10:20:00,5.98,5.98,5.94,5.96,32163600.0,5.0322,5.0322,4.9985,5.0154,32163600.0
2007-11-19 10:30:00,5.96,5.96,5.93,5.94,26572000.0,5.0154,5.0154,4.9901,4.9985,26572000.0
2007-11-19 10:40:00,5.94,5.98,5.94,5.97,24012800.0,4.9985,5.0322,4.9985,5.0238,24012800.0
2007-11-19 10:50:00,5.97,5.97,5.91,5.92,26356400.0,5.0238,5.0238,4.9733,4.9817,26356400.0
2007-11-19 11:00:00,5.92,5.94,5.87,5.87,31735200.0,4.9817,4.9985,4.9396,4.9396,31735200.0
2007-11-19 11:10:00,5.87,5.89,5.83,5.88,38824800.0,4.9396,4.9565,4.906,4.9481,38824800.0
2007-11-19 11:20:00,5.88,5.91,5.87,5.87,26552400.0,4.9481,4.9733,4.9396,4.9396,26552400.0
2007-11-19 11:30:00,5.87,5.92,5.87,5.91,23576000.0,4.9396,4.9817,4.9396,4.9733,23576000.0
2007-11-19 11:40:00,5.91,5.93,5.9,5.91,19401200.0,4.9733,4.9901,4.9649,4.9733,19401200.0
2007-11-19 11:50:00,5.91,5.92,5.89,5.9,19877200.0,4.9733,4.9817,4.9565,4.9649,19877200.0
2007-11-19 12:00:00,5.9,5.91,5.88,5.9,24684800.0,4.9649,4.9733,4.9481,4.9649,24684800.0
2007-11-19 12:10:00,5.9,5.92,5.89,5.91,16984800.0,4.9649,4.9817,4.9565,4.9733,16984800.0
2007-11-19 12:20:00,5.91,5.93,5.9,5.92,15677200.0,4.9733,4.9901,4.9649,4.9817,15677200.0
2007-11-19 12:30:00,5.92,5.92,5.9,5.9,12258400.0,4.9817,4.9817,4.9649,4.9649,12258400.0
2007-11-19 12:40:00,5.9,5.91,5.86,5.87,16693600.0,4.9649,4.9733,4.9312,4.9396,16693600.0
2007-11-19 12:50:00,5.87,5.87,5.84,5.85,22985200.0,4.9396,4.9396,4.9144,4.9228,22985200.0
2007-11-19 13:00:00,5.85,5.88,5.82,5.84,27476400.0,4.9228,4.9481,4.8976,4.9144,27476400.0
2007-11-19 13:10:00,5.85,5.85,5.8,5.83,28302400.0,4.9228,4.9228,4.8807,4.906,28302400.0
2007-11-19 13:20:00,5.83,5.86,5.82,5.84,22848000.0,4.906,4.9312,4.8976,4.9144,22848000.0
2007-11-19 13:30:00,5.84,5.86,5.83,5.85,20736800.0,4.9144,4.9312,4.906,4.9228,20736800.0
2007-11-19 13:40:00,5.85,5.85,5.81,5.84,14820400.0,4.9228,4.9228,4.8892,4.9144,14820400.0
2007-11-19 13:50:00,5.84,5.85,5.8,5.8,19247200.0,4.9144,4.9228,4.8807,4.8807,19247200.0
2007-11-19 14:00:00,5.8,5.83,5.79,5.83,27336400.0,4.8807,4.906,4.8723,4.906,27336400.0
2007-11-19 14:10:00,5.83,5.86,5.82,5.86,29187200.0,4.906,4.9312,4.8976,4.9312,29187200.0
2007-11-19 14:20:00,5.86,5.89,5.85,5.88,30606800.0,4.9312,4.9565,4.9228,4.9481,30606800.0
2007-11-19 14:30:00,5.88,5.9,5.85,5.89,27224400.0,4.9481,4.9649,4.9228,4.9565,27224400.0
2007-11-19 14:40:00,5.89,5.94,5.89,5.92,37710400.0,4.9565,4.9985,4.9565,4.9817,37710400.0
2007-11-19 14:50:00,5.92,5.92,5.88,5.89,25340000.0,4.9817,4.9817,4.9481,4.9565,25340000.0
2007-11-19 15:00:00,5.89,5.9,5.85,5.87,24701600.0,4.9565,4.9649,4.9228,4.9396,24701600.0
2007-11-19 15:10:00,5.87,5.88,5.84,5.87,22416800.0,4.9396,4.9481,4.9144,4.9396,22416800.0
2007-11-19 15:20:00,5.87,5.91,5.86,5.89,28302400.0,4.9396,4.9733,4.9312,4.9565,28302400.0
2007-11-19 15:30:00,5.89,5.89,5.82,5.83,40076400.0,4.9565,4.9565,4.8976,4.906,40076400.0
2007-11-19 15:40:00,5.83,5.83,5.79,5.82,33698000.0,4.906,4.906,4.8723,4.8976,33698000.0
2007-11-19 15:50:00,5.82,5.87,5.81,5.86,40787600.0,4.8976,4.9396,4.8892,4.9312,40787600.0
2007-11-20 09:30:00,5.92,6.0,5.89,5.96,48703200.0,4.9817,5.049,4.9565,5.0154,48703200.0
2007-11-20 09:40:00,5.96,6.01,5.95,6.0,55308400.0,5.0154,5.0575,5.007,5.049,55308400.0
2007-11-20 09:50:00,6.0,6.06,5.99,6.04,61880000.0,5.049,5.0995,5.0406,5.0827,61880000.0
2007-11-20 10:00:00,6.04,6.09,6.04,6.08,56512400.0,5.0827,5.1248,5.0827,5.1164,56512400.0
2007-11-20 10:10:00,6.08,6.1,6.05,6.07,52158400.0,5.1164,5.1332,5.0911,5.1079,52158400.0
2007-11-20 10:20:00,6.07,6.07,6.03,6.05,36825600.0,5.1079,5.1079,5.0743,5.0911,36825600.0
2007-11-20 10:30:00,6.05,6.08,6.03,6.07,32396000.0,5.0911,5.1164,5.0743,5.1079,32396000.0
2007-11-20 10:40:00,6.07,6.11,6.07,6.09,43752800.0,5.1079,5.1416,5.1079,5.1248,43752800.0
2007-11-20 10:50:00,6.09,6.11,6.09,6.11,28257600.0,5.1248,5.1416,5.1248,5.1416,28257600.0
2007-11-20 11:00:00,6.11,6.13,6.09,6.13,32768400.0,5.1416,5.1584,5.1248,5.1584,32768400.0
2007-11-20 11:10:00,6.13,6.14,6.1,6.11,24463600.0,5.1584,5.1668,5.1332,5.1416,24463600.0
2007-11-20 11:20:00,6.11,6.11,6.07,6.09,33194000.0,5.1416,5.1416,5.1079,5.1248,33194000.0
2007-11-20 11:30:00,6.09,6.12,6.09,6.12,20319600.0,5.1248,5.15,5.1248,5.15,20319600.0
2007-11-20 11:40:00,6.12,6.12,6.08,6.1,20364400.0,5.15,5.15,5.1164,5.1332,20364400.0
2007-11-20 11:50:00,6.1,6.12,6.08,6.08,20014400.0,5.1332,5.15,5.1164,5.1164,20014400.0
2007-11-20 12:00:00,6.08,6.09,6.04,6.04,30189600.0,5.1164,5.1248,5.0827,5.0827,30189600.0
2007-11-20 12:10:00,6.05,6.06,6.03,6.04,40101600.0,5.0911,5.0995,5.0743,5.0827,40101600.0
2007-11-20 12:20:00,6.04,6.08,6.04,6.05,25998000.0,5.0827,5.1164,5.0827,5.0911,25998000.0
2007-11-20 12:30:00,6.05,6.06,6.01,6.03,33759600.0,5.0911,5.0995,5.0575,5.0743,33759600.0
2007-11-20 12:40:00,6.03,6.03,6.0,6.03,32200000.0,5.0743,5.0743,5.049,5.0743,32200000.0
2007-11-20 12:50:00,6.03,6.04,6.01,6.01,20848800.0,5.0743,5.0827,5.0575,5.0575,20848800.0
2007-11-20 13:00:00,6.01,6.01,5.93,5.95,47994800.0,5.0575,5.0575,4.9901,5.007,47994800.0
2007-11-20 13:10:00,5.95,5.97,5.92,5.97,39163600.0,5.007,5.0238,4.9817,5.0238,39163600.0
2007-11-20 13:20:00,5.97,5.99,5.93,5.94,28145600.0,5.0238,5.0406,4.9901,4.9985,28145600.0
2007-11-20 13:30:00,5.94,6.01,5.94,6.0,28168000.0,4.9985,5.0575,4.9985,5.049,28168000.0
2007-11-20 13:40:00,6.0,6.02,5.99,6.01,24586800.0,5.049,5.0659,5.0406,5.0575,24586800.0
2007-11-20 13:50:00,6.01,6.02,5.98,6.01,21624400.0,5.0575,5.0659,5.0322,5.0575,21624400.0
2007-11-20 14:00:00,6.01,6.04,5.93,5.95,55325200.0,5.0575,5.0827,4.9901,5.007,55325200.0
2007-11-20 14:10:00,5.95,6.01,5.94,5.99,39572400.0,5.007,5.0575,4.9985,5.0406,39572400.0
2007-11-20 14:20:00,5.99,6.01,5.89,5.9,43848000.0,5.0406,5.0575,4.9565,4.9649,43848000.0
2007-11-20 14:30:00,5.9,5.93,5.88,5.93,55294400.0,4.9649,4.9901,4.9481,4.9901,55294400.0
2007-11-20 14:40:00,5.92,5.98,5.9,5.96,39113200.0,4.9817,5.0322,4.9649,5.0154,39113200.0
2007-11-20 14:50:00,5.96,5.97,5.91,5.92,32930800.0,5.0154,5.0238,4.9733,4.9817,32930800.0
2007-11-20 15:00:00,5.91,5.93,5.84,5.88,47017600.0,4.9733,4.9901,4.9144,4.9481,47017600.0
2007-11-20 15:10:00,5.88,5.91,5.85,5.86,40356400.0,4.9481,4.9733,4.9228,4.9312,40356400.0
2007-11-20 15:20:00,5.86,5.99,5.85,5.96,44671200.0,4.9312,5.0406,4.9228,5.0154,44671200.0
2007-11-20 15:30:00,5.96,6.05,5.96,6.04,54457200.0,5.0154,5.0911,5.0154,5.0827,54457200.0
2007-11-20 15:40:00,6.04,6.07,6.03,6.05,54378800.0,5.0827,5.1079,5.0743,5.0911,54378800.0
2007-11-20 15:50:00,6.05,6.06,5.99,6.03,50780800.0,5.0911,5.0995,5.0406,5.0743,50780800.0
2007-11-21 09:30:00,5.92,5.97,5.89,5.95,58209200.0,4.9817,5.0238,4.9565,5.007,58209200.0
2007-11-21 09:40:00,5.95,5.98,5.93,5.95,51696400.0,5.007,5.0322,4.9901,5.007,51696400.0
2007-11-21 09:50:00,5.95,5.99,5.93,5.98,42420000.0,5.007,5.0406,4.9901,5.0322,42420000.0
2007-11-21 10:00:00,5.98,6.0,5.94,5.96,41034000.0,5.0322,5.049,4.9985,5.0154,41034000.0
2007-11-21 10:10:00,5.96,6.0,5.94,5.99,30475200.0,5.0154,5.049,4.9985,5.0406,30475200.0
2007-11-21 10:20:00,5.99,6.0,5.95,5.96,20997200.0,5.0406,5.049,5.007,5.0154,20997200.0
2007-11-21 10:30:00,5.96,5.97,5.92,5.94,37478000.0,5.0154,5.0238,4.9817,4.9985,37478000.0
2007-11-21 10:40:00,5.94,5.95,5.92,5.92,28596400.0,4.9985,5.007,4.9817,4.9817,28596400.0
2007-11-21 10:50:00,5.92,5.92,5.89,5.92,30234400.0,4.9817,4.9817,4.9565,4.9817,30234400.0
2007-11-21 11:00:00,5.92,5.92,5.88,5.91,27703200.0,4.9817,4.9817,4.9481,4.9733,27703200.0
2007-11-21 11:10:00,5.91,5.94,5.91,5.92,23884000.0,4.9733,4.9985,4.9733,4.9817,23884000.0
2007-11-21 11:20:00,5.92,5.95,5.92,5.95,20095600.0,4.9817,5.007,4.9817,5.007,20095600.0
2007-11-21 11:30:00,5.95,5.96,5.93,5.96,25900000.0,5.007,5.0154,4.9901,5.0154,25900000.0
2007-11-21 11:40:00,5.96,5.96,5.93,5.94,25821600.0,5.0154,5.0154,4.9901,4.9985,25821600.0
2007-11-21 11:50:00,5.94,5.96,5.92,5.93,16567600.0,4.9985,5.0154,4.9817,4.9901,16567600.0
2007-11-21 12:00:00,5.93,5.97,5.92,5.95,24584000.0,4.9901,5.0238,4.9817,5.007,24584000.0
2007-11-21 12:10:00,5.95,5.96,5.94,5.95,21504000.0,5.007,5.0154,4.9985,5.007,21504000.0
2007-11-21 12:20:00,5.95,5.96,5.94,5.96,28464800.0,5.007,5.0154,4.9985,5.0154,28464800.0
2007-11-21 12:30:00,5.96,6.01,5.95,6.01,25715200.0,5.0154,5.0575,5.007,5.0575,25715200.0
2007-11-21 12:40:00,6.01,6.04,5.99,6.02,35803600.0,5.0575,5.0827,5.0406,5.0659,35803600.0
2007-11-21 12:50:00,6.02,6.06,5.99,6.05,40045600.0,5.0659,5.0995,5.0406,5.0911,40045600.0
2007-11-21 13:00:00,6.05,6.07,6.03,6.03,37777600.0,5.0911,5.1079,5.0743,5.0743,37777600.0
2007-11-21 13:10:00,6.03,6.06,6.03,6.04,31161200.0,5.0743,5.0995,5.0743,5.0827,31161200.0
2007-11-21 13:20:00,6.04,6.05,6.01,6.02,25701200.0,5.0827,5.0911,5.0575,5.0659,25701200.0
2007-11-21 13:30:00,6.02,6.05,6.01,6.04,18942000.0,5.0659,5.0911,5.0575,5.0827,18942000.0
2007-11-21 13:40:00,6.04,6.04,6.02,6.03,18485600.0,5.0827,5.0827,5.0659,5.0743,18485600.0
2007-11-21 13:50:00,6.03,6.06,5.96,6.05,17082800.0,5.0743,5.0995,5.0154,5.0911,17082800.0
2007-11-21 14:00:00,6.05,6.09,6.04,6.09,29467200.0,5.0911,5.1248,5.0827,5.1248,29467200.0
2007-11-21 14:10:00,6.09,6.1,6.07,6.07,26009200.0,5.1248,5.1332,5.1079,5.1079,26009200.0
2007-11-21 14:20:00,6.07,6.1,6.06,6.08,21921200.0,5.1079,5.1332,5.0995,5.1164,21921200.0
2007-11-21 14:30:00,6.09,6.13,6.08,6.11,31791200.0,5.1248,5.1584,5.1164,5.1416,31791200.0
2007-11-21 14:40:00,6.11,6.13,6.1,6.12,21635600.0,5.1416,5.1584,5.1332,5.15,21635600.0
2007-11-21 14:50:00,6.12,6.15,6.11,6.14,29279600.0,5.15,5.1753,5.1416,5.1668,29279600.0
2007-11-21 15:00:00,6.14,6.16,6.13,6.13,27591200.0,5.1668,5.1837,5.1584,5.1584,27591200.0
2007-11-21 15:10:00,6.13,6.13,6.05,6.05,43204000.0,5.1584,5.1584,5.0911,5.0911,43204000.0
2007-11-21 15:20:00,6.05,6.1,6.04,6.06,28254800.0,5.0911,5.1332,5.0827,5.0995,28254800.0
2007-11-21 15:30:00,6.06,6.09,6.05,6.07,26980800.0,5.0995,5.1248,5.0911,5.1079,26980800.0
2007-11-21 15:40:00,6.07,6.07,6.03,6.06,27843200.0,5.1079,5.1079,5.0743,5.0995,27843200.0
2007-11-21 15:50:00,6.06,6.06,5.99,6.01,42599200.0,5.0995,5.0995,5.0406,5.0575,42599200.0
2007-11-23 09:30:00,6.14,6.14,6.09,6.09,46060000.0,5.1668,5.1668,5.1248,5.1248,46060000.0
2007-11-23 09:40:00,6.09,6.11,6.08,6.11,35534800.0,5.1248,5.1416,5.1164,5.1416,35534800.0
2007-11-23 09:50:00,6.11,6.12,6.09,6.11,27918800.0,5.1416,5.15,5.1248,5.1416,27918800.0
2007-11-23 10:00:00,6.11,6.12,6.07,6.1,23942800.0,5.1416,5.15,5.1079,5.1332,23942800.0
2007-11-23 10:10:00,6.1,6.12,6.1,6.12,17656800.0,5.1332,5.15,5.1332,5.15,17656800.0
2007-11-23 10:20:00,6.12,6.12,6.09,6.09,15929200.0,5.15,5.15,5.1248,5.1248,15929200.0
2007-11-23 10:30:00,6.09,6.11,6.09,6.1,12062400.0,5.1248,5.1416,5.1248,5.1332,12062400.0
2007-11-23 10:40:00,6.1,6.1,6.08,6.1,17724000.0,5.1332,5.1332,5.1164,5.1332,17724000.0
2007-11-23 10:50:00,6.1,6.1,6.08,6.09,13118000.0,5.1332,5.1332,5.1164,5.1248,13118000.0
2007-11-23 11:00:00,6.09,6.1,6.09,6.09,12980800.0,5.1248,5.1332,5.1248,5.1248,12980800.0
2007-11-23 11:10:00,6.09,6.09,6.08,6.09,8517600.0,5.1248,5.1248,5.1164,5.1248,8517600.0
2007-11-23 11:20:00,6.09,6.09,6.06,6.07,22632400.0,5.1248,5.1248,5.0995,5.1079,22632400.0
2007-11-23 11:30:00,6.07,6.11,6.06,6.1,20378400.0,5.1079,5.1416,5.0995,5.1332,20378400.0
2007-11-23 11:40:00,6.1,6.12,6.09,6.1,20672400.0,5.1332,5.15,5.1248,5.1332,20672400.0
2007-11-23 11:50:00,6.1,6.11,6.09,6.09,10931200.0,5.1332,5.1416,5.1248,5.1248,10931200.0
2007-11-23 12:00:00,6.09,6.11,6.09,6.1,10690400.0,5.1248,5.1416,5.1248,5.1332,10690400.0
2007-11-23 12:10:00,6.1,6.11,6.1,6.1,13106800.0,5.1332,5.1416,5.1332,5.1332,13106800.0
2007-11-23 12:20:00,6.1,6.12,6.1,6.12,14478800.0,5.1332,5.15,5.1332,5.15,14478800.0
2007-11-23 12:30:00,6.12,6.13,6.12,6.12,19992000.0,5.15,5.1584,5.15,5.15,19992000.0
2007-11-23 12:40:00,6.12,6.13,6.12,6.13,14366800.0,5.15,5.1584,5.15,5.1584,14366800.0
2007-11-23 12:50:00,6.13,6.13,6.1,6.12,29500800.0,5.1584,5.1584,5.1332,5.15,29500800.0
2007-11-26 09:30:00,6.2,6.24,6.18,6.24,77036400.0,5.2173,5.251,5.2005,5.251,77036400.0
2007-11-26 09:40:00,6.24,6.28,6.23,6.26,62708800.0,5.251,5.2847,5.2426,5.2678,62708800.0
2007-11-26 09:50:00,6.26,6.3,6.21,6.3,52021200.0,5.2678,5.3015,5.2258,5.3015,52021200.0
2007-11-26 10:00:00,6.3,6.31,6.28,6.29,43159200.0,5.3015,5.3099,5.2847,5.2931,43159200.0
2007-11-26 10:10:00,6.29,6.3,6.27,6.27,32194400.0,5.2931,5.3015,5.2762,5.2762,32194400.0
2007-11-26 10:20:00,6.27,6.29,6.25,6.27,30475200.0,5.2762,5.2931,5.2594,5.2762,30475200.0
2007-11-26 10:30:00,6.27,6.29,6.26,6.29,29016400.0,5.2762,5.2931,5.2678,5.2931,29016400.0
2007-11-26 10:40:00,6.29,6.29,6.25,6.26,38038000.0,5.2931,5.2931,5.2594,5.2678,38038000.0
2007-11-26 10:50:00,6.26,6.26,6.23,6.24,32776800.0,5.2678,5.2678,5.2426,5.251,32776800.0
2007-11-26 11:00:00,6.24,6.26,6.24,6.24,24553200.0,5.251,5.2678,5.251,5.251,24553200.0
2007-11-26 11:10:00,6.24,6.25,6.2,6.21,41672400.0,5.251,5.2594,5.2173,5.2258,41672400.0
2007-11-26 11:20:00,6.21,6.22,6.19,6.2,36055600.0,5.2258,5.2342,5.2089,5.2173,36055600.0
2007-11-26 11:30:00,6.2,6.24,6.2,6.24,28252000.0,5.2173,5.251,5.2173,5.251,28252000.0
2007-11-26 11:40:00,6.24,6.25,6.23,6.24,26292000.0,5.251,5.2594,5.2426,5.251,26292000.0
2007-11-26 11:50:00,6.24,6.27,6.24,6.25,25001200.0,5.251,5.2762,5.251,5.2594,25001200.0
2007-11-26 12:00:00,6.25,6.26,6.25,6.26,21313600.0,5.2594,5.2678,5.2594,5.2678,21313600.0
2007-11-26 12:10:00,6.26,6.28,6.26,6.26,20574400.0,5.2678,5.2847,5.2678,5.2678,20574400.0
2007-11-26 12:20:00,6.26,6.29,6.25,6.29,20137600.0,5.2678,5.2931,5.2594,5.2931,20137600.0
2007-11-26 12:30:00,6.28,6.29,6.28,6.28,17497200.0,5.2847,5.2931,5.2847,5.2847,17497200.0
2007-11-26 12:40:00,6.28,6.3,6.28,6.3,21705600.0,5.2847,5.3015,5.2847,5.3015,21705600.0
2007-11-26 12:50:00,6.3,6.31,6.28,6.3,20106800.0,5.3015,5.3099,5.2847,5.3015,20106800.0
2007-11-26 13:00:00,6.3,6.3,6.29,6.29,19034400.0,5.3015,5.3015,5.2931,5.2931,19034400.0
2007-11-26 13:10:00,6.29,6.29,6.27,6.28,20504400.0,5.2931,5.2931,5.2762,5.2847,20504400.0
2007-11-26 13:20:00,6.28,6.29,6.27,6.28,16419200.0,5.2847,5.2931,5.2762,5.2847,16419200.0
2007-11-26 13:30:00,6.28,6.33,6.28,6.33,41028400.0,5.2847,5.3267,5.2847,5.3267,41028400.0
2007-11-26 13:40:00,6.33,6.33,6.29,6.29,28669200.0,5.3267,5.3267,5.2931,5.2931,28669200.0
2007-11-26 13:50:00,6.29,6.3,6.27,6.28,27876800.0,5.2931,5.3015,5.2762,5.2847,27876800.0
2007-11-26 14:00:00,6.28,6.3,6.27,6.27,23676800.0,5.2847,5.3015,5.2762,5.2762,23676800.0
2007-11-26 14:10:00,6.27,6.27,6.24,6.27,27580000.0,5.2762,5.2762,5.251,5.2762,27580000.0
2007-11-26 14:20:00,6.27,6.29,6.26,6.28,17082800.0,5.2762,5.2931,5.2678,5.2847,17082800.0
2007-11-26 14:30:00,6.28,6.3,6.28,6.28,18874800.0,5.2847,5.3015,5.2847,5.2847,18874800.0
2007-11-26 14:40:00,6.28,6.29,6.27,6.28,22512000.0,5.2847,5.2931,5.2762,5.2847,22512000.0
2007-11-26 14:50:00,6.28,6.3,6.26,6.26,28002800.0,5.2847,5.3015,5.2678,5.2678,28002800.0
2007-11-26 15:00:00,6.26,6.27,6.21,6.22,43556800.0,5.2678,5.2762,5.2258,5.2342,43556800.0
2007-11-26 15:10:00,6.22,6.24,6.21,6.23,35103600.0,5.2342,5.251,5.2258,5.2426,35103600.0
2007-11-26 15:20:00,6.23,6.24,6.21,6.21,35299600.0,5.2426,5.251,5.2258,5.2258,35299600.0
2007-11-26 15:30:00,6.21,6.24,6.2,6.21,29792000.0,5.2258,5.251,5.2173,5.2258,29792000.0
2007-11-26 15:40:00,6.21,6.23,6.19,6.21,39432400.0,5.2258,5.2426,5.2089,5.2258,39432400.0
2007-11-26 15:50:00,6.21,6.21,6.16,6.16,50990800.0,5.2258,5.2258,5.1837,5.1837,50990800.0
2007-11-27 09:30:00,6.26,6.28,6.23,6.26,63288400.0,5.2678,5.2847,5.2426,5.2678,63288400.0
2007-11-27 09:40:00,6.26,6.27,6.24,6.25,42859600.0,5.2678,5.2762,5.251,5.2594,42859600.0
2007-11-27 09:50:00,6.25,6.28,6.25,6.26,40770800.0,5.2594,5.2847,5.2594,5.2678,40770800.0
2007-11-27 10:00:00,6.26,6.27,6.18,6.19,62490400.0,5.2678,5.2762,5.2005,5.2089,62490400.0
2007-11-27 10:10:00,6.19,6.19,6.07,6.12,91044800.0,5.2089,5.2089,5.1079,5.15,91044800.0
2007-11-27 10:20:00,6.12,6.19,6.11,6.19,56392000.0,5.15,5.2089,5.1416,5.2089,56392000.0
2007-11-27 10:30:00,6.19,6.23,6.18,6.22,49806400.0,5.2089,5.2426,5.2005,5.2342,49806400.0
2007-11-27 10:40:00,6.22,6.25,6.2,6.25,40093200.0,5.2342,5.2594,5.2173,5.2594,40093200.0
2007-11-27 10:50:00,6.25,6.27,6.24,6.25,43839600.0,5.2594,5.2762,5.251,5.2594,43839600.0
2007-11-27 11:00:00,6.25,6.26,6.22,6.24,30690800.0,5.2594,5.2678,5.2342,5.251,30690800.0
2007-11-27 11:10:00,6.24,6.26,6.23,6.24,23380000.0,5.251,5.2678,5.2426,5.251,23380000.0
2007-11-27 11:20:00,6.24,6.25,6.22,6.23,25144000.0,5.251,5.2594,5.2342,5.2426,25144000.0
2007-11-27 11:30:00,6.23,6.26,6.23,6.24,24553200.0,5.2426,5.2678,5.2426,5.251,24553200.0
2007-11-27 11:40:00,6.24,6.25,6.22,6.22,24642800.0,5.251,5.2594,5.2342,5.2342,24642800.0
2007-11-27 11:50:00,6.22,6.23,6.19,6.2,26199600.0,5.2342,5.2426,5.2089,5.2173,26199600.0
2007-11-27 12:00:00,6.2,6.21,6.19,6.21,18174800.0,5.2173,5.2258,5.2089,5.2258,18174800.0
2007-11-27 12:10:00,6.21,6.22,6.19,6.21,19983600.0,5.2258,5.2342,5.2089,5.2258,19983600.0
2007-11-27 12:20:00,6.21,6.22,6.19,6.21,21618800.0,5.2258,5.2342,5.2089,5.2258,21618800.0
2007-11-27 12:30:00,6.21,6.25,6.21,6.25,20574400.0,5.2258,5.2594,5.2258,5.2594,20574400.0
2007-11-27 12:40:00,6.25,6.26,6.24,6.25,16332400.0,5.2594,5.2678,5.251,5.2594,16332400.0
2007-11-27 12:50:00,6.25,6.25,6.22,6.23,16273600.0,5.2594,5.2594,5.2342,5.2426,16273600.0
2007-11-27 13:00:00,6.23,6.24,6.23,6.24,18701200.0,5.2426,5.251,5.2426,5.251,18701200.0
2007-11-27 13:10:00,6.24,6.24,6.21,6.22,18737600.0,5.251,5.251,5.2258,5.2342,18737600.0
2007-11-27 13:20:00,6.22,6.23,6.21,6.21,19289200.0,5.2342,5.2426,5.2258,5.2258,19289200.0
2007-11-27 13:30:00,6.21,6.22,6.2,6.21,13238400.0,5.2258,5.2342,5.2173,5.2258,13238400.0
2007-11-27 13:40:00,6.21,6.21,6.17,6.19,27717200.0,5.2258,5.2258,5.1921,5.2089,27717200.0
2007-11-27 13:50:00,6.18,6.19,6.15,6.17,23385600.0,5.2005,5.2089,5.1753,5.1921,23385600.0
2007-11-27 14:00:00,6.17,6.17,6.14,6.16,26488000.0,5.1921,5.1921,5.1668,5.1837,26488000.0
2007-11-27 14:10:00,6.16,6.19,6.15,6.19,25138400.0,5.1837,5.2089,5.1753,5.2089,25138400.0
2007-11-27 14:20:00,6.19,6.19,6.16,6.17,18984000.0,5.2089,5.2089,5.1837,5.1921,18984000.0
2007-11-27 14:30:00,6.17,6.19,6.13,6.15,29190000.0,5.1921,5.2089,5.1584,5.1753,29190000.0
2007-11-27 14:40:00,6.15,6.15,6.12,6.14,34160000.0,5.1753,5.1753,5.15,5.1668,34160000.0
2007-11-27 14:50:00,6.14,6.18,6.14,6.16,28618800.0,5.1668,5.2005,5.1668,5.1837,28618800.0
2007-11-27 15:00:00,6.16,6.18,6.15,6.18,23296000.0,5.1837,5.2005,5.1753,5.2005,23296000.0
2007-11-27 15:10:00,6.18,6.22,6.18,6.2,42336000.0,5.2005,5.2342,5.2005,5.2173,42336000.0
2007-11-27 15:20:00,6.2,6.21,6.16,6.17,33686800.0,5.2173,5.2258,5.1837,5.1921,33686800.0
2007-11-27 15:30:00,6.17,6.23,6.14,6.22,49156800.0,5.1921,5.2426,5.1668,5.2342,49156800.0
2007-11-27 15:40:00,6.22,6.23,6.19,6.21,31978800.0,5.2342,5.2426,5.2089,5.2258,31978800.0
2007-11-27 15:50:00,6.21,6.24,6.2,6.24,37346400.0,5.2258,5.251,5.2173,5.251,37346400.0
2007-11-28 09:30:00,6.32,6.32,6.27,6.29,73528000.0,5.3183,5.3183,5.2762,5.2931,73528000.0
2007-11-28 09:40:00,6.29,6.32,6.27,6.31,61241600.0,5.2931,5.3183,5.2762,5.3099,61241600.0
2007-11-28 09:50:00,6.31,6.32,6.29,6.29,42092400.0,5.3099,5.3183,5.2931,5.2931,42092400.0
2007-11-28 10:00:00,6.29,6.31,6.26,6.27,47740000.0,5.2931,5.3099,5.2678,5.2762,47740000.0
2007-11-28 10:10:00,6.27,6.31,6.27,6.3,36545600.0,5.2762,5.3099,5.2762,5.3015,36545600.0
2007-11-28 10:20:00,6.3,6.34,6.3,6.33,41333600.0,5.3015,5.3352,5.3015,5.3267,41333600.0
2007-11-28 10:30:00,6.33,6.35,6.32,6.34,39286800.0,5.3267,5.3436,5.3183,5.3352,39286800.0
2007-11-28 10:40:00,6.34,6.37,6.34,6.36,42952000.0,5.3352,5.3604,5.3352,5.352,42952000.0
2007-11-28 10:50:00,6.36,6.37,6.34,6.35,27434400.0,5.352,5.3604,5.3352,5.3436,27434400.0
2007-11-28 11:00:00,6.35,6.35,6.34,6.35,16718800.0,5.3436,5.3436,5.3352,5.3436,16718800.0
2007-11-28 11:10:00,6.35,6.36,6.35,6.35,14420000.0,5.3436,5.352,5.3436,5.3436,14420000.0
2007-11-28 11:20:00,6.35,6.37,6.34,6.37,15604400.0,5.3436,5.3604,5.3352,5.3604,15604400.0
2007-11-28 11:30:00,6.37,6.38,6.36,6.36,27070400.0,5.3604,5.3688,5.352,5.352,27070400.0
2007-11-28 11:40:00,6.36,6.37,6.36,6.37,15512000.0,5.352,5.3604,5.352,5.3604,15512000.0
2007-11-28 11:50:00,6.37,6.39,6.36,6.39,24556000.0,5.3604,5.3772,5.352,5.3772,24556000.0
2007-11-28 12:00:00,6.39,6.41,6.39,6.4,31446800.0,5.3772,5.3941,5.3772,5.3856,31446800.0
2007-11-28 12:10:00,6.4,6.4,6.38,6.39,21660800.0,5.3856,5.3856,5.3688,5.3772,21660800.0
2007-11-28 12:20:00,6.39,6.4,6.38,6.39,14316400.0,5.3772,5.3856,5.3688,5.3772,14316400.0
2007-11-28 12:30:00,6.39,6.4,6.38,6.39,11715200.0,5.3772,5.3856,5.3688,5.3772,11715200.0
2007-11-28 12:40:00,6.39,6.4,6.38,6.39,14616000.0,5.3772,5.3856,5.3688,5.3772,14616000.0
2007-11-28 12:50:00,6.39,6.39,6.39,6.39,8044400.0,5.3772,5.3772,5.3772,5.3772,8044400.0
2007-11-28 13:00:00,6.39,6.39,6.38,6.39,11958800.0,5.3772,5.3772,5.3688,5.3772,11958800.0
2007-11-28 13:10:00,6.39,6.4,6.38,6.39,14879200.0,5.3772,5.3856,5.3688,5.3772,14879200.0
2007-11-28 13:20:00,6.39,6.41,6.39,6.41,18242000.0,5.3772,5.3941,5.3772,5.3941,18242000.0
2007-11-28 13:30:00,6.41,6.42,6.4,6.41,23170000.0,5.3941,5.4025,5.3856,5.3941,23170000.0
2007-11-28 13:40:00,6.41,6.41,6.4,6.41,14534800.0,5.3941,5.3941,5.3856,5.3941,14534800.0
2007-11-28 13:50:00,6.41,6.42,6.4,6.42,20557600.0,5.3941,5.4025,5.3856,5.4025,20557600.0
2007-11-28 14:00:00,6.42,6.43,6.41,6.43,26185600.0,5.4025,5.4109,5.3941,5.4109,26185600.0
2007-11-28 14:10:00,6.43,6.43,6.42,6.42,25802000.0,5.4109,5.4109,5.4025,5.4025,25802000.0
2007-11-28 14:20:00,6.42,6.43,6.42,6.42,17351600.0,5.4025,5.4109,5.4025,5.4025,17351600.0
2007-11-28 14:30:00,6.42,6.43,6.41,6.41,15758400.0,5.4025,5.4109,5.3941,5.3941,15758400.0
2007-11-28 14:40:00,6.41,6.42,6.4,6.41,23181200.0,5.3941,5.4025,5.3856,5.3941,23181200.0
2007-11-28 14:50:00,6.41,6.42,6.4,6.42,16522800.0,5.3941,5.4025,5.3856,5.4025,16522800.0
2007-11-28 15:00:00,6.42,6.44,6.41,6.44,28487200.0,5.4025,5.4193,5.3941,5.4193,28487200.0
2007-11-28 15:10:00,6.43,6.45,6.43,6.45,30578800.0,5.4109,5.4277,5.4109,5.4277,30578800.0
2007-11-28 15:20:00,6.45,6.45,6.42,6.43,29920800.0,5.4277,5.4277,5.4025,5.4109,29920800.0
2007-11-28 15:30:00,6.43,6.44,6.42,6.43,28896000.0,5.4109,5.4193,5.4025,5.4109,28896000.0
2007-11-28 15:40:00,6.43,6.44,6.39,6.4,42534800.0,5.4109,5.4193,5.3772,5.3856,42534800.0
2007-11-28 15:50:00,6.4,6.44,6.4,6.43,51727200.0,5.3856,5.4193,5.3856,5.4109,51727200.0
2007-11-29 09:30:00,6.41,6.45,6.4,6.44,52564400.0,5.3941,5.4277,5.3856,5.4193,52564400.0
2007-11-29 09:40:00,6.44,6.46,6.42,6.42,50604400.0,5.4193,5.4361,5.4025,5.4025,50604400.0
2007-11-29 09:50:00,6.43,6.43,6.41,6.42,32197200.0,5.4109,5.4109,5.3941,5.4025,32197200.0
2007-11-29 10:00:00,6.42,6.43,6.41,6.42,32180400.0,5.4025,5.4109,5.3941,5.4025,32180400.0
2007-11-29 10:10:00,6.42,6.43,6.41,6.42,27608000.0,5.4025,5.4109,5.3941,5.4025,27608000.0
2007-11-29 10:20:00,6.42,6.44,6.41,6.44,20848800.0,5.4025,5.4193,5.3941,5.4193,20848800.0
2007-11-29 10:30:00,6.44,6.46,6.43,6.46,26152000.0,5.4193,5.4361,5.4109,5.4361,26152000.0
2007-11-29 10:40:00,6.46,6.49,6.46,6.48,36797600.0,5.4361,5.4614,5.4361,5.453,36797600.0
2007-11-29 10:50:00,6.48,6.5,6.47,6.5,23718800.0,5.453,5.4698,5.4445,5.4698,23718800.0
2007-11-29 11:00:00,6.5,6.55,6.5,6.54,42688800.0,5.4698,5.5119,5.4698,5.5035,42688800.0
2007-11-29 11:10:00,6.54,6.57,6.54,6.57,38600800.0,5.5035,5.5287,5.5035,5.5287,38600800.0
2007-11-29 11:20:00,6.57,6.59,6.56,6.58,52245200.0,5.5287,5.5455,5.5203,5.5371,52245200.0
2007-11-29 11:30:00,6.58,6.6,6.57,6.57,37391200.0,5.5371,5.5539,5.5287,5.5287,37391200.0
2007-11-29 11:40:00,6.57,6.59,6.57,6.57,24780000.0,5.5287,5.5455,5.5287,5.5287,24780000.0
2007-11-29 11:50:00,6.57,6.58,6.56,6.57,20325200.0,5.5287,5.5371,5.5203,5.5287,20325200.0
2007-11-29 12:00:00,6.57,6.57,6.56,6.56,16447200.0,5.5287,5.5287,5.5203,5.5203,16447200.0
2007-11-29 12:10:00,6.56,6.56,6.54,6.54,22442000.0,5.5203,5.5203,5.5035,5.5035,22442000.0
2007-11-29 12:20:00,6.54,6.57,6.54,6.56,16170000.0,5.5035,5.5287,5.5035,5.5203,16170000.0
2007-11-29 12:30:00,6.56,6.58,6.56,6.56,10528000.0,5.5203,5.5371,5.5203,5.5203,10528000.0
2007-11-29 12:40:00,6.56,6.57,6.53,6.54,18006800.0,5.5203,5.5287,5.495,5.5035,18006800.0
2007-11-29 12:50:00,6.54,6.55,6.53,6.54,18186000.0,5.5035,5.5119,5.495,5.5035,18186000.0
2007-11-29 13:00:00,6.54,6.55,6.52,6.53,17897600.0,5.5035,5.5119,5.4866,5.495,17897600.0
2007-11-29 13:10:00,6.53,6.55,6.52,6.53,18376400.0,5.495,5.5119,5.4866,5.495,18376400.0
2007-11-29 13:20:00,6.53,6.54,6.51,6.52,15537200.0,5.495,5.5035,5.4782,5.4866,15537200.0
2007-11-29 13:30:00,6.52,6.54,6.52,6.53,10220000.0,5.4866,5.5035,5.4866,5.495,10220000.0
2007-11-29 13:40:00,6.53,6.53,6.5,6.52,17824800.0,5.495,5.495,5.4698,5.4866,17824800.0
2007-11-29 13:50:00,6.52,6.55,6.52,6.54,17220000.0,5.4866,5.5119,5.4866,5.5035,17220000.0
2007-11-29 14:00:00,6.54,6.56,6.54,6.56,17575600.0,5.5035,5.5203,5.5035,5.5203,17575600.0
2007-11-29 14:10:00,6.56,6.57,6.56,6.56,15850800.0,5.5203,5.5287,5.5203,5.5203,15850800.0
2007-11-29 14:20:00,6.56,6.57,6.55,6.57,14296800.0,5.5203,5.5287,5.5119,5.5287,14296800.0
2007-11-29 14:30:00,6.57,6.57,6.55,6.56,10743600.0,5.5287,5.5287,5.5119,5.5203,10743600.0
2007-11-29 14:40:00,6.57,6.58,6.56,6.57,19230400.0,5.5287,5.5371,5.5203,5.5287,19230400.0
2007-11-29 14:50:00,6.57,6.59,6.57,6.59,18695600.0,5.5287,5.5455,5.5287,5.5455,18695600.0
2007-11-29 15:00:00,6.59,6.61,6.58,6.6,38346000.0,5.5455,5.5624,5.5371,5.5539,38346000.0
2007-11-29 15:10:00,6.6,6.6,6.57,6.58,32788000.0,5.5539,5.5539,5.5287,5.5371,32788000.0
2007-11-29 15:20:00,6.58,6.58,6.56,6.57,20636000.0,5.5371,5.5371,5.5203,5.5287,20636000.0
2007-11-29 15:30:00,6.57,6.57,6.55,6.55,22635200.0,5.5287,5.5287,5.5119,5.5119,22635200.0
2007-11-29 15:40:00,6.55,6.59,6.54,6.57,33275200.0,5.5119,5.5455,5.5035,5.5287,33275200.0
2007-11-29 15:50:00,6.57,6.58,6.56,6.58,35887600.0,5.5287,5.5371,5.5203,5.5371,35887600.0
2007-11-30 09:30:00,6.69,6.7,6.67,6.68,66203200.0,5.6297,5.6381,5.6128,5.6213,66203200.0
2007-11-30 09:40:00,6.68,6.7,6.67,6.68,49537600.0,5.6213,5.6381,5.6128,5.6213,49537600.0
2007-11-30 09:50:00,6.68,6.7,6.66,6.68,48174000.0,5.6213,5.6381,5.6044,5.6213,48174000.0
2007-11-30 10:00:00,6.69,6.7,6.62,6.65,61958400.0,5.6297,5.6381,5.5708,5.596,61958400.0
2007-11-30 10:10:00,6.65,6.65,6.58,6.61,57848000.0,5.596,5.596,5.5371,5.5624,57848000.0
2007-11-30 10:20:00,6.61,6.63,6.59,6.62,37282000.0,5.5624,5.5792,5.5455,5.5708,37282000.0
2007-11-30 10:30:00,6.62,6.65,6.62,6.64,32916800.0,5.5708,5.596,5.5708,5.5876,32916800.0
2007-11-30 10:40:00,6.64,6.64,6.59,6.59,29369200.0,5.5876,5.5876,5.5455,5.5455,29369200.0
2007-11-30 10:50:00,6.59,6.62,6.59,6.61,21050400.0,5.5455,5.5708,5.5455,5.5624,21050400.0
2007-11-30 11:00:00,6.61,6.61,6.55,6.56,42028000.0,5.5624,5.5624,5.5119,5.5203,42028000.0
2007-11-30 11:10:00,6.56,6.58,6.48,6.49,50937600.0,5.5203,5.5371,5.453,5.4614,50937600.0
2007-11-30 11:20:00,6.5,6.51,6.46,6.49,48459600.0,5.4698,5.4782,5.4361,5.4614,48459600.0
2007-11-30 11:30:00,6.49,6.49,6.44,6.44,41350400.0,5.4614,5.4614,5.4193,5.4193,41350400.0
2007-11-30 11:40:00,6.44,6.51,6.44,6.51,32972800.0,5.4193,5.4782,5.4193,5.4782,32972800.0
2007-11-30 11:50:00,6.51,6.53,6.5,6.53,22254400.0,5.4782,5.495,5.4698,5.495,22254400.0
2007-11-30 12:00:00,6.53,6.53,6.49,6.49,20963600.0,5.495,5.495,5.4614,5.4614,20963600.0
2007-11-30 12:10:00,6.49,6.51,6.46,6.47,17816400.0,5.4614,5.4782,5.4361,5.4445,17816400.0
2007-11-30 12:20:00,6.47,6.49,6.46,6.49,15629600.0,5.4445,5.4614,5.4361,5.4614,15629600.0
2007-11-30 12:30:00,6.49,6.52,6.48,6.52,12927600.0,5.4614,5.4866,5.453,5.4866,12927600.0
2007-11-30 12:40:00,6.52,6.53,6.51,6.53,18614400.0,5.4866,5.495,5.4782,5.495,18614400.0
2007-11-30 12:50:00,6.53,6.54,6.51,6.54,14232400.0,5.495,5.5035,5.4782,5.5035,14232400.0
2007-11-30 13:00:00,6.54,6.54,6.51,6.51,13487600.0,5.5035,5.5035,5.4782,5.4782,13487600.0
2007-11-30 13:10:00,6.51,6.52,6.48,6.51,17511200.0,5.4782,5.4866,5.453,5.4782,17511200.0
2007-11-30 13:20:00,6.51,6.52,3.66,6.52,14823200.0,5.4782,5.4866,3.0799,5.4866,14823200.0
2007-11-30 13:30:00,6.51,6.55,6.51,6.54,15044400.0,5.4782,5.5119,5.4782,5.5035,15044400.0
2007-11-30 13:40:00,6.54,6.54,6.52,6.53,11228000.0,5.5035,5.5035,5.4866,5.495,11228000.0
2007-11-30 13:50:00,6.53,6.54,6.51,6.52,8831200.0,5.495,5.5035,5.4782,5.4866,8831200.0
2007-11-30 14:00:00,6.52,6.53,6.5,6.5,15937600.0,5.4866,5.495,5.4698,5.4698,15937600.0
2007-11-30 14:10:00,6.5,6.53,6.5,6.53,13126400.0,5.4698,5.495,5.4698,5.495,13126400.0
2007-11-30 14:20:00,6.53,6.53,6.51,6.52,10150000.0,5.495,5.495,5.4782,5.4866,10150000.0
2007-11-30 14:30:00,6.52,6.52,6.5,6.51,13501600.0,5.4866,5.4866,5.4698,5.4782,13501600.0
2007-11-30 14:40:00,6.51,6.52,6.49,6.49,18172000.0,5.4782,5.4866,5.4614,5.4614,18172000.0
2007-11-30 14:50:00,6.49,6.51,6.48,6.5,18138400.0,5.4614,5.4782,5.453,5.4698,18138400.0
2007-11-30 15:00:00,6.5,6.51,6.43,6.44,34664000.0,5.4698,5.4782,5.4109,5.4193,34664000.0
2007-11-30 15:10:00,6.44,6.46,6.42,6.46,42366800.0,5.4193,5.4361,5.4025,5.4361,42366800.0
2007-11-30 15:20:00,6.46,6.48,6.45,6.47,29274000.0,5.4361,5.453,5.4277,5.4445,29274000.0
2007-11-30 15:30:00,6.47,6.49,6.45,6.49,26854800.0,5.4445,5.4614,5.4277,5.4614,26854800.0
2007-11-30 15:40:00,6.49,6.5,6.46,6.47,32429600.0,5.4614,5.4698,5.4361,5.4445,32429600.0
2007-11-30 15:50:00,6.47,6.51,6.47,6.5,39894400.0,5.4445,5.4782,5.4445,5.4698,39894400.0
2007-12-03 09:30:00,6.49,6.5,6.41,6.43,52388000.0,5.4614,5.4698,5.3941,5.4109,52388000.0
2007-12-03 09:40:00,6.43,6.45,6.39,6.43,44279200.0,5.4109,5.4277,5.3772,5.4109,44279200.0
2007-12-03 09:50:00,6.43,6.44,6.39,6.4,30858800.0,5.4109,5.4193,5.3772,5.3856,30858800.0
2007-12-03 10:00:00,6.4,6.43,6.38,6.4,40605600.0,5.3856,5.4109,5.3688,5.3856,40605600.0
2007-12-03 10:10:00,6.4,6.43,6.4,6.43,25841200.0,5.3856,5.4109,5.3856,5.4109,25841200.0
2007-12-03 10:20:00,6.43,6.46,6.43,6.45,29486800.0,5.4109,5.4361,5.4109,5.4277,29486800.0
2007-12-03 10:30:00,6.45,6.49,6.44,6.48,29666000.0,5.4277,5.4614,5.4193,5.453,29666000.0
2007-12-03 10:40:00,6.48,6.52,6.48,6.5,32340000.0,5.453,5.4866,5.453,5.4698,32340000.0
2007-12-03 10:50:00,6.5,6.54,6.49,6.53,28635600.0,5.4698,5.5035,5.4614,5.495,28635600.0
2007-12-03 11:00:00,6.53,6.55,6.52,6.53,23713200.0,5.495,5.5119,5.4866,5.495,23713200.0
2007-12-03 11:10:00,6.53,6.54,6.5,6.52,20297200.0,5.495,5.5035,5.4698,5.4866,20297200.0
2007-12-03 11:20:00,6.52,6.54,6.51,6.54,15929200.0,5.4866,5.5035,5.4782,5.5035,15929200.0
2007-12-03 11:30:00,6.54,6.58,6.54,6.57,26877200.0,5.5035,5.5371,5.5035,5.5287,26877200.0
2007-12-03 11:40:00,6.57,6.57,6.55,6.56,15509200.0,5.5287,5.5287,5.5119,5.5203,15509200.0
2007-12-03 11:50:00,6.56,6.56,6.52,6.53,23931600.0,5.5203,5.5203,5.4866,5.495,23931600.0
2007-12-03 12:00:00,6.53,6.53,6.51,6.52,16506000.0,5.495,5.495,5.4782,5.4866,16506000.0
2007-12-03 12:10:00,6.52,6.53,6.51,6.52,13588400.0,5.4866,5.495,5.4782,5.4866,13588400.0
2007-12-03 12:20:00,6.52,6.52,6.49,6.51,19793200.0,5.4866,5.4866,5.4614,5.4782,19793200.0
2007-12-03 12:30:00,6.51,6.53,6.51,6.52,11751600.0,5.4782,5.495,5.4782,5.4866,11751600.0
2007-12-03 12:40:00,6.52,6.52,6.5,6.51,8724800.0,5.4866,5.4866,5.4698,5.4782,8724800.0
2007-12-03 12:50:00,6.51,6.52,6.48,6.48,16525600.0,5.4782,5.4866,5.453,5.453,16525600.0
2007-12-03 13:00:00,6.48,6.48,6.46,6.47,21876400.0,5.453,5.453,5.4361,5.4445,21876400.0
2007-12-03 13:10:00,6.47,6.48,6.44,6.45,18130000.0,5.4445,5.453,5.4193,5.4277,18130000.0
2007-12-03 13:20:00,6.45,6.47,6.45,6.45,15416800.0,5.4277,5.4445,5.4277,5.4277,15416800.0
2007-12-03 13:30:00,6.45,6.45,6.43,6.44,19787600.0,5.4277,5.4277,5.4109,5.4193,19787600.0
2007-12-03 13:40:00,6.44,6.46,6.42,6.44,18734800.0,5.4193,5.4361,5.4025,5.4193,18734800.0
2007-12-03 13:50:00,6.44,6.46,6.42,6.45,16508800.0,5.4193,5.4361,5.4025,5.4277,16508800.0
2007-12-03 14:00:00,6.45,6.47,6.45,6.47,14198800.0,5.4277,5.4445,5.4277,5.4445,14198800.0
2007-12-03 14:10:00,6.47,6.47,6.45,6.47,13414800.0,5.4445,5.4445,5.4277,5.4445,13414800.0
2007-12-03 14:20:00,6.47,6.47,6.45,6.45,10192000.0,5.4445,5.4445,5.4277,5.4277,10192000.0
2007-12-03 14:30:00,6.45,6.45,6.42,6.44,22055600.0,5.4277,5.4277,5.4025,5.4193,22055600.0
2007-12-03 14:40:00,6.44,6.45,6.43,6.44,12681200.0,5.4193,5.4277,5.4109,5.4193,12681200.0
2007-12-03 14:50:00,6.44,6.46,6.44,6.46,14100800.0,5.4193,5.4361,5.4193,5.4361,14100800.0
2007-12-03 15:00:00,6.46,6.46,6.41,6.41,17376800.0,5.4361,5.4361,5.3941,5.3941,17376800.0
2007-12-03 15:10:00,6.41,6.43,6.41,6.42,30576000.0,5.3941,5.4109,5.3941,5.4025,30576000.0
2007-12-03 15:20:00,6.42,6.45,6.4,6.42,29195600.0,5.4025,5.4277,5.3856,5.4025,29195600.0
2007-12-03 15:30:00,6.42,6.44,6.41,6.42,24217200.0,5.4025,5.4193,5.3941,5.4025,24217200.0
2007-12-03 15:40:00,6.42,6.42,6.39,6.39,30427600.0,5.4025,5.4025,5.3772,5.3772,30427600.0
2007-12-03 15:50:00,6.39,6.4,6.35,6.39,48557600.0,5.3772,5.3856,5.3436,5.3772,48557600.0
2007-12-04 09:30:00,6.33,6.41,6.32,6.41,58909200.0,5.3267,5.3941,5.3183,5.3941,58909200.0
2007-12-04 09:40:00,6.41,6.44,6.4,6.42,48557600.0,5.3941,5.4193,5.3856,5.4025,48557600.0
2007-12-04 09:50:00,6.42,6.43,6.38,6.42,36120000.0,5.4025,5.4109,5.3688,5.4025,36120000.0
2007-12-04 10:00:00,6.42,6.44,6.41,6.41,23494800.0,5.4025,5.4193,5.3941,5.3941,23494800.0
2007-12-04 10:10:00,6.41,6.44,6.4,6.42,23147600.0,5.3941,5.4193,5.3856,5.4025,23147600.0
2007-12-04 10:20:00,6.42,6.43,6.39,6.42,20342000.0,5.4025,5.4109,5.3772,5.4025,20342000.0
2007-12-04 10:30:00,6.42,6.45,6.42,6.44,30886800.0,5.4025,5.4277,5.4025,5.4193,30886800.0
2007-12-04 10:40:00,6.44,6.44,6.41,6.42,22036000.0,5.4193,5.4193,5.3941,5.4025,22036000.0
2007-12-04 10:50:00,6.42,6.43,6.4,6.41,16419200.0,5.4025,5.4109,5.3856,5.3941,16419200.0
2007-12-04 11:00:00,6.4,6.42,6.4,6.42,15475600.0,5.3856,5.4025,5.3856,5.4025,15475600.0
2007-12-04 11:10:00,6.42,6.44,6.41,6.44,22573600.0,5.4025,5.4193,5.3941,5.4193,22573600.0
2007-12-04 11:20:00,6.44,6.46,6.44,6.44,22540000.0,5.4193,5.4361,5.4193,5.4193,22540000.0
2007-12-04 11:30:00,6.44,6.45,6.41,6.43,17267600.0,5.4193,5.4277,5.3941,5.4109,17267600.0
2007-12-04 11:40:00,6.43,6.44,6.41,6.42,13647200.0,5.4109,5.4193,5.3941,5.4025,13647200.0
2007-12-04 11:50:00,6.42,6.43,6.41,6.42,12188400.0,5.4025,5.4109,5.3941,5.4025,12188400.0
2007-12-04 12:00:00,6.42,6.44,6.41,6.42,12583200.0,5.4025,5.4193,5.3941,5.4025,12583200.0
2007-12-04 12:10:00,6.42,6.44,6.41,6.42,15400000.0,5.4025,5.4193,5.3941,5.4025,15400000.0
2007-12-04 12:20:00,6.42,6.43,6.42,6.42,8862000.0,5.4025,5.4109,5.4025,5.4025,8862000.0
2007-12-04 12:30:00,6.42,6.43,6.41,6.42,7361200.0,5.4025,5.4109,5.3941,5.4025,7361200.0
2007-12-04 12:40:00,6.42,6.44,6.41,6.43,9886800.0,5.4025,5.4193,5.3941,5.4109,9886800.0
2007-12-04 12:50:00,6.43,6.43,6.42,6.43,8540000.0,5.4109,5.4109,5.4025,5.4109,8540000.0
2007-12-04 13:00:00,6.43,6.45,6.43,6.44,11261600.0,5.4109,5.4277,5.4109,5.4193,11261600.0
2007-12-04 13:10:00,6.44,6.44,6.42,6.42,8008000.0,5.4193,5.4193,5.4025,5.4025,8008000.0
2007-12-04 13:20:00,6.42,6.43,6.41,6.41,10712800.0,5.4025,5.4109,5.3941,5.3941,10712800.0
2007-12-04 13:30:00,6.41,6.42,6.4,6.41,12975200.0,5.3941,5.4025,5.3856,5.3941,12975200.0
2007-12-04 13:40:00,6.41,6.43,6.4,6.42,8218000.0,5.3941,5.4109,5.3856,5.4025,8218000.0
2007-12-04 13:50:00,6.42,6.43,6.41,6.42,10094000.0,5.4025,5.4109,5.3941,5.4025,10094000.0
2007-12-04 14:00:00,6.42,6.42,6.38,6.39,16480800.0,5.4025,5.4025,5.3688,5.3772,16480800.0
2007-12-04 14:10:00,6.39,6.39,6.36,6.36,22610000.0,5.3772,5.3772,5.352,5.352,22610000.0
2007-12-04 14:20:00,6.36,6.38,6.33,6.37,20560400.0,5.352,5.3688,5.3267,5.3604,20560400.0
2007-12-04 14:30:00,6.37,6.39,6.37,6.37,11256000.0,5.3604,5.3772,5.3604,5.3604,11256000.0
2007-12-04 14:40:00,6.37,6.38,6.36,6.38,12334000.0,5.3604,5.3688,5.352,5.3688,12334000.0
2007-12-04 14:50:00,6.38,6.41,6.37,6.4,19784800.0,5.3688,5.3941,5.3604,5.3856,19784800.0
2007-12-04 15:00:00,6.4,6.41,6.39,6.41,15663200.0,5.3856,5.3941,5.3772,5.3941,15663200.0
2007-12-04 15:10:00,6.41,6.43,6.4,6.43,20182400.0,5.3941,5.4109,5.3856,5.4109,20182400.0
2007-12-04 15:20:00,6.43,6.43,6.4,6.41,17046400.0,5.4109,5.4109,5.3856,5.3941,17046400.0
2007-12-04 15:30:00,6.41,6.43,6.4,6.41,18603200.0,5.3941,5.4109,5.3856,5.3941,18603200.0
2007-12-04 15:40:00,6.41,6.42,6.4,6.41,22904000.0,5.3941,5.4025,5.3856,5.3941,22904000.0
2007-12-04 15:50:00,6.41,6.42,6.39,6.42,27224400.0,5.3941,5.4025,5.3772,5.4025,27224400.0
2007-12-05 09:30:00,6.53,6.55,6.51,6.54,46090800.0,5.495,5.5119,5.4782,5.5035,46090800.0
2007-12-05 09:40:00,6.54,6.55,6.53,6.54,41798400.0,5.5035,5.5119,5.495,5.5035,41798400.0
2007-12-05 09:50:00,6.54,6.56,6.53,6.56,32334400.0,5.5035,5.5203,5.495,5.5203,32334400.0
2007-12-05 10:00:00,6.56,6.58,6.55,6.56,38623200.0,5.5203,5.5371,5.5119,5.5203,38623200.0
2007-12-05 10:10:00,6.56,6.58,6.55,6.56,19902400.0,5.5203,5.5371,5.5119,5.5203,19902400.0
2007-12-05 10:20:00,6.56,6.57,6.55,6.56,16892400.0,5.5203,5.5287,5.5119,5.5203,16892400.0
2007-12-05 10:30:00,6.56,6.57,6.55,6.56,15265600.0,5.5203,5.5287,5.5119,5.5203,15265600.0
2007-12-05 10:40:00,6.56,6.59,6.56,6.58,23055200.0,5.5203,5.5455,5.5203,5.5371,23055200.0
2007-12-05 10:50:00,6.58,6.59,6.58,6.59,16374400.0,5.5371,5.5455,5.5371,5.5455,16374400.0
2007-12-05 11:00:00,6.59,6.6,6.58,6.59,19460000.0,5.5455,5.5539,5.5371,5.5455,19460000.0
2007-12-05 11:10:00,6.59,6.6,6.59,6.59,17259200.0,5.5455,5.5539,5.5455,5.5455,17259200.0
2007-12-05 11:20:00,6.59,6.62,6.59,6.61,28705600.0,5.5455,5.5708,5.5455,5.5624,28705600.0
2007-12-05 11:30:00,6.61,6.61,6.6,6.61,19073600.0,5.5624,5.5624,5.5539,5.5624,19073600.0
2007-12-05 11:40:00,6.61,6.63,6.61,6.62,21254800.0,5.5624,5.5792,5.5624,5.5708,21254800.0
2007-12-05 11:50:00,6.62,6.64,6.62,6.63,20336400.0,5.5708,5.5876,5.5708,5.5792,20336400.0
2007-12-05 12:00:00,6.63,6.64,6.63,6.63,25995200.0,5.5792,5.5876,5.5792,5.5792,25995200.0
2007-12-05 12:10:00,6.63,6.63,6.61,6.61,22730400.0,5.5792,5.5792,5.5624,5.5624,22730400.0
2007-12-05 12:20:00,6.61,6.62,6.6,6.61,20412000.0,5.5624,5.5708,5.5539,5.5624,20412000.0
2007-12-05 12:30:00,6.61,6.63,6.6,6.63,16657200.0,5.5624,5.5792,5.5539,5.5792,16657200.0
2007-12-05 12:40:00,6.63,6.64,6.62,6.62,11118800.0,5.5792,5.5876,5.5708,5.5708,11118800.0
2007-12-05 12:50:00,6.62,6.63,6.6,6.6,21000000.0,5.5708,5.5792,5.5539,5.5539,21000000.0
2007-12-05 13:00:00,6.6,6.62,6.6,6.6,16242800.0,5.5539,5.5708,5.5539,5.5539,16242800.0
2007-12-05 13:10:00,6.6,6.6,6.57,6.58,29153600.0,5.5539,5.5539,5.5287,5.5371,29153600.0
2007-12-05 13:20:00,6.58,6.6,6.58,6.6,17864000.0,5.5371,5.5539,5.5371,5.5539,17864000.0
2007-12-05 13:30:00,6.6,6.61,6.59,6.6,13036800.0,5.5539,5.5624,5.5455,5.5539,13036800.0
2007-12-05 13:40:00,6.6,6.6,6.58,6.58,15030400.0,5.5539,5.5539,5.5371,5.5371,15030400.0
2007-12-05 13:50:00,6.58,6.6,6.58,6.6,16842000.0,5.5371,5.5539,5.5371,5.5539,16842000.0
2007-12-05 14:00:00,6.6,6.6,6.59,6.6,11681600.0,5.5539,5.5539,5.5455,5.5539,11681600.0
2007-12-05 14:10:00,6.6,6.6,6.57,6.58,17066000.0,5.5539,5.5539,5.5287,5.5371,17066000.0
2007-12-05 14:20:00,6.58,6.58,6.55,6.56,27437200.0,5.5371,5.5371,5.5119,5.5203,27437200.0
2007-12-05 14:30:00,6.56,6.57,6.55,6.56,18614400.0,5.5203,5.5287,5.5119,5.5203,18614400.0
2007-12-05 14:40:00,6.56,6.59,6.56,6.58,16559200.0,5.5203,5.5455,5.5203,5.5371,16559200.0
2007-12-05 14:50:00,6.58,6.59,6.56,6.57,18922400.0,5.5371,5.5455,5.5203,5.5287,18922400.0
2007-12-05 15:00:00,6.57,6.58,6.56,6.58,13960800.0,5.5287,5.5371,5.5203,5.5371,13960800.0
2007-12-05 15:10:00,6.58,6.6,6.58,6.6,22226400.0,5.5371,5.5539,5.5371,5.5539,22226400.0
2007-12-05 15:20:00,6.6,6.61,6.59,6.6,14736400.0,5.5539,5.5624,5.5455,5.5539,14736400.0
2007-12-05 15:30:00,6.6,6.61,6.59,6.61,20848800.0,5.5539,5.5624,5.5455,5.5624,20848800.0
2007-12-05 15:40:00,6.61,6.62,6.6,6.61,25942000.0,5.5624,5.5708,5.5539,5.5624,25942000.0
2007-12-05 15:50:00,6.61,6.63,6.61,6.62,35495600.0,5.5624,5.5792,5.5624,5.5708,35495600.0
2007-12-06 09:30:00,6.65,6.74,6.65,6.73,58853200.0,5.596,5.6718,5.596,5.6633,58853200.0
2007-12-06 09:40:00,6.74,6.75,6.71,6.73,41616400.0,5.6718,5.6802,5.6465,5.6633,41616400.0
2007-12-06 09:50:00,6.73,6.75,6.72,6.72,33751200.0,5.6633,5.6802,5.6549,5.6549,33751200.0
2007-12-06 10:00:00,6.72,6.76,6.72,6.75,33888400.0,5.6549,5.6886,5.6549,5.6802,33888400.0
2007-12-06 10:10:00,6.75,6.76,6.73,6.74,26821200.0,5.6802,5.6886,5.6633,5.6718,26821200.0
2007-12-06 10:20:00,6.74,6.75,6.73,6.73,22164800.0,5.6718,5.6802,5.6633,5.6633,22164800.0
2007-12-06 10:30:00,6.73,6.74,6.7,6.71,29593200.0,5.6633,5.6718,5.6381,5.6465,29593200.0
2007-12-06 10:40:00,6.71,6.72,6.7,6.72,19426400.0,5.6465,5.6549,5.6381,5.6549,19426400.0
2007-12-06 10:50:00,6.72,6.73,6.71,6.73,14184800.0,5.6549,5.6633,5.6465,5.6633,14184800.0
2007-12-06 11:00:00,6.73,6.73,6.7,6.72,14506800.0,5.6633,5.6633,5.6381,5.6549,14506800.0
2007-12-06 11:10:00,6.72,6.74,6.71,6.73,16214800.0,5.6549,5.6718,5.6465,5.6633,16214800.0
2007-12-06 11:20:00,6.73,6.73,6.72,6.73,12045600.0,5.6633,5.6633,5.6549,5.6633,12045600.0
2007-12-06 11:30:00,6.73,6.73,6.71,6.71,16399600.0,5.6633,5.6633,5.6465,5.6465,16399600.0
2007-12-06 11:40:00,6.71,6.73,6.71,6.72,14025200.0,5.6465,5.6633,5.6465,5.6549,14025200.0
2007-12-06 11:50:00,6.72,6.72,6.71,6.72,12577600.0,5.6549,5.6549,5.6465,5.6549,12577600.0
2007-12-06 12:00:00,6.72,6.72,6.7,6.7,15878800.0,5.6549,5.6549,5.6381,5.6381,15878800.0
2007-12-06 12:10:00,6.7,6.72,6.69,6.7,13619200.0,5.6381,5.6549,5.6297,5.6381,13619200.0
2007-12-06 12:20:00,6.7,6.71,6.69,6.71,9212000.0,5.6381,5.6465,5.6297,5.6465,9212000.0
2007-12-06 12:30:00,6.71,6.72,6.7,6.72,9842000.0,5.6465,5.6549,5.6381,5.6549,9842000.0
2007-12-06 12:40:00,6.72,6.76,6.7,6.75,45273200.0,5.6549,5.6886,5.6381,5.6802,45273200.0
2007-12-06 12:50:00,6.75,6.77,6.74,6.76,28442400.0,5.6802,5.697,5.6718,5.6886,28442400.0
2007-12-06 13:00:00,6.76,6.77,6.75,6.76,17472000.0,5.6886,5.697,5.6802,5.6886,17472000.0
2007-12-06 13:10:00,6.75,6.76,6.74,6.74,12185600.0,5.6802,5.6886,5.6718,5.6718,12185600.0
2007-12-06 13:20:00,6.74,6.75,6.74,6.75,9192400.0,5.6718,5.6802,5.6718,5.6802,9192400.0
2007-12-06 13:30:00,6.75,6.76,6.74,6.76,14411600.0,5.6802,5.6886,5.6718,5.6886,14411600.0
2007-12-06 13:40:00,6.76,6.78,6.75,6.76,25958800.0,5.6886,5.7054,5.6802,5.6886,25958800.0
2007-12-06 13:50:00,6.76,6.76,6.74,6.74,16105600.0,5.6886,5.6886,5.6718,5.6718,16105600.0
2007-12-06 14:00:00,6.74,6.77,6.74,6.76,12490800.0,5.6718,5.697,5.6718,5.6886,12490800.0
2007-12-06 14:10:00,6.76,6.77,6.75,6.76,16055200.0,5.6886,5.697,5.6802,5.6886,16055200.0
2007-12-06 14:20:00,6.76,6.77,6.75,6.76,12664400.0,5.6886,5.697,5.6802,5.6886,12664400.0
2007-12-06 14:30:00,6.76,6.77,6.76,6.77,19017600.0,5.6886,5.697,5.6886,5.697,19017600.0
2007-12-06 14:40:00,6.77,6.78,6.76,6.76,19275200.0,5.697,5.7054,5.6886,5.6886,19275200.0
2007-12-06 14:50:00,6.76,6.77,6.75,6.76,13003200.0,5.6886,5.697,5.6802,5.6886,13003200.0
2007-12-06 15:00:00,6.76,6.77,6.76,6.76,18250400.0,5.6886,5.697,5.6886,5.6886,18250400.0
2007-12-06 15:10:00,6.76,6.76,6.75,6.75,19916400.0,5.6886,5.6886,5.6802,5.6802,19916400.0
2007-12-06 15:20:00,6.75,6.77,6.75,6.77,22229200.0,5.6802,5.697,5.6802,5.697,22229200.0
2007-12-06 15:30:00,6.77,6.77,6.75,6.76,28439600.0,5.697,5.697,5.6802,5.6886,28439600.0
2007-12-06 15:40:00,6.76,6.78,6.75,6.78,35156800.0,5.6886,5.7054,5.6802,5.7054,35156800.0
2007-12-06 15:50:00,6.78,6.79,6.78,6.78,44332400.0,5.7054,5.7138,5.7054,5.7054,44332400.0
2007-12-07 09:30:00,6.8,6.81,6.75,6.76,58805600.0,5.7222,5.7307,5.6802,5.6886,58805600.0
2007-12-07 09:40:00,6.76,6.78,6.73,6.73,47672800.0,5.6886,5.7054,5.6633,5.6633,47672800.0
2007-12-07 09:50:00,6.73,6.76,6.72,6.75,45032400.0,5.6633,5.6886,5.6549,5.6802,45032400.0
2007-12-07 10:00:00,6.75,6.78,6.74,6.74,33392800.0,5.6802,5.7054,5.6718,5.6718,33392800.0
2007-12-07 10:10:00,6.74,6.76,6.73,6.76,25720800.0,5.6718,5.6886,5.6633,5.6886,25720800.0
2007-12-07 10:20:00,6.76,6.77,6.75,6.76,20966400.0,5.6886,5.697,5.6802,5.6886,20966400.0
2007-12-07 10:30:00,6.76,6.8,6.76,6.79,26913600.0,5.6886,5.7222,5.6886,5.7138,26913600.0
2007-12-07 10:40:00,6.79,6.8,6.78,6.8,23100000.0,5.7138,5.7222,5.7054,5.7222,23100000.0
2007-12-07 10:50:00,6.8,6.81,6.79,6.81,25323200.0,5.7222,5.7307,5.7138,5.7307,25323200.0
2007-12-07 11:00:00,6.81,6.82,6.8,6.81,27633200.0,5.7307,5.7391,5.7222,5.7307,27633200.0
2007-12-07 11:10:00,6.81,6.81,6.79,6.79,14725200.0,5.7307,5.7307,5.7138,5.7138,14725200.0
2007-12-07 11:20:00,6.79,6.8,6.79,6.8,13680800.0,5.7138,5.7222,5.7138,5.7222,13680800.0
2007-12-07 11:30:00,6.8,6.82,6.8,6.81,17262000.0,5.7222,5.7391,5.7222,5.7307,17262000.0
2007-12-07 11:40:00,6.81,6.83,6.81,6.83,24956400.0,5.7307,5.7475,5.7307,5.7475,24956400.0
2007-12-07 11:50:00,6.83,6.84,6.82,6.83,22050000.0,5.7475,5.7559,5.7391,5.7475,22050000.0
2007-12-07 12:00:00,6.83,6.84,6.82,6.84,16951200.0,5.7475,5.7559,5.7391,5.7559,16951200.0
2007-12-07 12:10:00,6.84,6.85,6.83,6.84,20837600.0,5.7559,5.7643,5.7475,5.7559,20837600.0
2007-12-07 12:20:00,6.84,6.85,6.84,6.84,10385200.0,5.7559,5.7643,5.7559,5.7559,10385200.0
2007-12-07 12:30:00,6.84,6.85,6.84,6.84,11040400.0,5.7559,5.7643,5.7559,5.7559,11040400.0
2007-12-07 12:40:00,6.84,6.85,6.83,6.85,8677200.0,5.7559,5.7643,5.7475,5.7643,8677200.0
2007-12-07 12:50:00,6.85,6.85,6.83,6.83,9522800.0,5.7643,5.7643,5.7475,5.7475,9522800.0
2007-12-07 13:00:00,6.83,6.84,6.83,6.83,12233200.0,5.7475,5.7559,5.7475,5.7475,12233200.0
2007-12-07 13:10:00,6.83,6.84,6.83,6.84,9942800.0,5.7475,5.7559,5.7475,5.7559,9942800.0
2007-12-07 13:20:00,6.84,6.84,6.81,6.82,18690000.0,5.7559,5.7559,5.7307,5.7391,18690000.0
2007-12-07 13:30:00,6.82,6.83,6.82,6.83,9912000.0,5.7391,5.7475,5.7391,5.7475,9912000.0
2007-12-07 13:40:00,6.83,6.83,6.82,6.83,11869200.0,5.7475,5.7475,5.7391,5.7475,11869200.0
2007-12-07 13:50:00,6.83,6.84,6.83,6.83,9072000.0,5.7475,5.7559,5.7475,5.7475,9072000.0
2007-12-07 14:00:00,6.83,6.85,6.83,6.84,10651200.0,5.7475,5.7643,5.7475,5.7559,10651200.0
2007-12-07 14:10:00,6.84,6.85,6.84,6.84,10346000.0,5.7559,5.7643,5.7559,5.7559,10346000.0
2007-12-07 14:20:00,6.84,6.86,6.84,6.86,12689600.0,5.7559,5.7727,5.7559,5.7727,12689600.0
2007-12-07 14:30:00,6.86,6.9,6.85,6.89,48708800.0,5.7727,5.8064,5.7643,5.798,48708800.0
2007-12-07 14:40:00,6.89,6.93,6.89,6.92,56512400.0,5.798,5.8316,5.798,5.8232,56512400.0
2007-12-07 14:50:00,6.92,6.92,6.89,6.9,31595200.0,5.8232,5.8232,5.798,5.8064,31595200.0
2007-12-07 15:00:00,6.9,6.94,6.9,6.93,39323200.0,5.8064,5.8401,5.8064,5.8316,39323200.0
2007-12-07 15:10:00,6.93,6.95,6.92,6.94,49162400.0,5.8316,5.8485,5.8232,5.8401,49162400.0
2007-12-07 15:20:00,6.94,6.96,6.94,6.94,48854400.0,5.8401,5.8569,5.8401,5.8401,48854400.0
2007-12-07 15:30:00,6.94,6.94,6.92,6.94,38536400.0,5.8401,5.8401,5.8232,5.8401,38536400.0
2007-12-07 15:40:00,6.94,6.95,6.91,6.94,34286000.0,5.8401,5.8485,5.8148,5.8401,34286000.0
2007-12-07 15:50:00,6.94,6.94,6.92,6.94,51310000.0,5.8401,5.8401,5.8232,5.8401,51310000.0
2007-12-10 09:30:00,6.91,6.93,6.88,6.92,54504800.0,5.8148,5.8316,5.7896,5.8232,54504800.0
2007-12-10 09:40:00,6.92,6.96,6.92,6.94,47474000.0,5.8232,5.8569,5.8232,5.8401,47474000.0
2007-12-10 09:50:00,6.94,6.94,6.91,6.91,27084400.0,5.8401,5.8401,5.8148,5.8148,27084400.0
2007-12-10 10:00:00,6.91,6.93,6.9,6.93,26854800.0,5.8148,5.8316,5.8064,5.8316,26854800.0
2007-12-10 10:10:00,6.93,6.93,6.89,6.9,30119600.0,5.8316,5.8316,5.798,5.8064,30119600.0
2007-12-10 10:20:00,6.9,6.91,6.89,6.9,23996000.0,5.8064,5.8148,5.798,5.8064,23996000.0
2007-12-10 10:30:00,6.9,6.93,6.9,6.92,20972000.0,5.8064,5.8316,5.8064,5.8232,20972000.0
2007-12-10 10:40:00,6.92,6.94,6.91,6.93,20750800.0,5.8232,5.8401,5.8148,5.8316,20750800.0
2007-12-10 10:50:00,6.93,6.94,6.92,6.94,11076800.0,5.8316,5.8401,5.8232,5.8401,11076800.0
2007-12-10 11:00:00,6.94,6.94,6.92,6.92,14428400.0,5.8401,5.8401,5.8232,5.8232,14428400.0
2007-12-10 11:10:00,6.92,6.94,6.92,6.93,9086000.0,5.8232,5.8401,5.8232,5.8316,9086000.0
2007-12-10 11:20:00,6.93,6.93,6.92,6.93,12944400.0,5.8316,5.8316,5.8232,5.8316,12944400.0
2007-12-10 11:30:00,6.93,6.96,6.93,6.95,15680000.0,5.8316,5.8569,5.8316,5.8485,15680000.0
2007-12-10 11:40:00,6.95,6.96,6.95,6.96,21030800.0,5.8485,5.8569,5.8485,5.8569,21030800.0
2007-12-10 11:50:00,6.96,6.99,6.95,6.98,28924000.0,5.8569,5.8821,5.8485,5.8737,28924000.0
2007-12-10 12:00:00,6.98,6.99,6.97,6.97,14383600.0,5.8737,5.8821,5.8653,5.8653,14383600.0
2007-12-10 12:10:00,6.97,6.98,6.96,6.97,10796800.0,5.8653,5.8737,5.8569,5.8653,10796800.0
2007-12-10 12:20:00,6.97,6.98,6.96,6.97,10236800.0,5.8653,5.8737,5.8569,5.8653,10236800.0
2007-12-10 12:30:00,6.97,6.97,6.96,6.97,8548400.0,5.8653,5.8653,5.8569,5.8653,8548400.0
2007-12-10 12:40:00,6.97,6.97,6.97,6.97,7574000.0,5.8653,5.8653,5.8653,5.8653,7574000.0
2007-12-10 12:50:00,6.97,6.97,6.94,6.95,14282800.0,5.8653,5.8653,5.8401,5.8485,14282800.0
2007-12-10 13:00:00,6.95,6.96,6.95,6.95,10234000.0,5.8485,5.8569,5.8485,5.8485,10234000.0
2007-12-10 13:10:00,6.95,6.97,6.95,6.97,8898400.0,5.8485,5.8653,5.8485,5.8653,8898400.0
2007-12-10 13:20:00,6.97,6.98,6.95,6.96,10158400.0,5.8653,5.8737,5.8485,5.8569,10158400.0
2007-12-10 13:30:00,6.96,6.97,6.95,6.97,7434000.0,5.8569,5.8653,5.8485,5.8653,7434000.0
2007-12-10 13:40:00,6.97,6.97,6.95,6.96,9018800.0,5.8653,5.8653,5.8485,5.8569,9018800.0
2007-12-10 13:50:00,6.96,6.96,6.93,6.93,17768800.0,5.8569,5.8569,5.8316,5.8316,17768800.0
2007-12-10 14:00:00,6.93,6.94,6.91,6.93,23592800.0,5.8316,5.8401,5.8148,5.8316,23592800.0
2007-12-10 14:10:00,6.93,6.94,6.92,6.92,10015600.0,5.8316,5.8401,5.8232,5.8232,10015600.0
2007-12-10 14:20:00,6.92,6.95,6.92,6.94,9968000.0,5.8232,5.8485,5.8232,5.8401,9968000.0
2007-12-10 14:30:00,6.95,6.96,6.94,6.95,11662000.0,5.8485,5.8569,5.8401,5.8485,11662000.0
2007-12-10 14:40:00,6.95,6.95,6.94,6.95,7781200.0,5.8485,5.8485,5.8401,5.8485,7781200.0
2007-12-10 14:50:00,6.95,6.95,6.92,6.93,16755200.0,5.8485,5.8485,5.8232,5.8316,16755200.0
2007-12-10 15:00:00,6.93,6.95,6.92,6.95,12961200.0,5.8316,5.8485,5.8232,5.8485,12961200.0
2007-12-10 15:10:00,6.95,6.96,6.95,6.95,13708800.0,5.8485,5.8569,5.8485,5.8485,13708800.0
2007-12-10 15:20:00,6.95,6.96,6.95,6.95,14092400.0,5.8485,5.8569,5.8485,5.8485,14092400.0
2007-12-10 15:30:00,6.95,6.95,6.93,6.94,16396800.0,5.8485,5.8485,5.8316,5.8401,16396800.0
2007-12-10 15:40:00,6.94,6.94,6.93,6.93,16872800.0,5.8401,5.8401,5.8316,5.8316,16872800.0
2007-12-10 15:50:00,6.93,6.94,6.93,6.93,24119200.0,5.8316,5.8401,5.8316,5.8316,24119200.0
2007-12-11 09:30:00,6.96,6.98,6.94,6.97,34112400.0,5.8569,5.8737,5.8401,5.8653,34112400.0
2007-12-11 09:40:00,6.97,6.98,6.96,6.97,23158800.0,5.8653,5.8737,5.8569,5.8653,23158800.0
2007-12-11 09:50:00,6.97,6.98,6.96,6.96,25648000.0,5.8653,5.8737,5.8569,5.8569,25648000.0
2007-12-11 10:00:00,6.96,6.98,6.95,6.98,20112400.0,5.8569,5.8737,5.8485,5.8737,20112400.0
2007-12-11 10:10:00,6.97,6.98,6.97,6.97,15296400.0,5.8653,5.8737,5.8653,5.8653,15296400.0
2007-12-11 10:20:00,6.97,6.99,6.97,6.98,20504400.0,5.8653,5.8821,5.8653,5.8737,20504400.0
2007-12-11 10:30:00,6.98,6.99,6.98,6.99,19972400.0,5.8737,5.8821,5.8737,5.8821,19972400.0
2007-12-11 10:40:00,6.99,6.99,6.97,6.98,18135600.0,5.8821,5.8821,5.8653,5.8737,18135600.0
2007-12-11 10:50:00,6.98,7.0,6.98,6.99,16732800.0,5.8737,5.8905,5.8737,5.8821,16732800.0
2007-12-11 11:00:00,6.99,7.01,6.99,7.01,29002400.0,5.8821,5.899,5.8821,5.899,29002400.0
2007-12-11 11:10:00,7.01,7.03,7.01,7.02,30357600.0,5.899,5.9158,5.899,5.9074,30357600.0
2007-12-11 11:20:00,7.02,7.03,7.01,7.03,15831200.0,5.9074,5.9158,5.899,5.9158,15831200.0
2007-12-11 11:30:00,7.03,7.03,7.0,7.0,20006000.0,5.9158,5.9158,5.8905,5.8905,20006000.0
2007-12-11 11:40:00,7.0,7.01,6.99,7.0,16942800.0,5.8905,5.899,5.8821,5.8905,16942800.0
2007-12-11 11:50:00,7.0,7.02,7.0,7.01,9926000.0,5.8905,5.9074,5.8905,5.899,9926000.0
2007-12-11 12:00:00,7.02,7.02,7.01,7.01,5653200.0,5.9074,5.9074,5.899,5.899,5653200.0
2007-12-11 12:10:00,7.01,7.01,7.0,7.0,6624800.0,5.899,5.899,5.8905,5.8905,6624800.0
2007-12-11 12:20:00,7.0,7.01,7.0,7.0,8492400.0,5.8905,5.899,5.8905,5.8905,8492400.0
2007-12-11 12:30:00,7.0,7.01,7.0,7.01,7229600.0,5.8905,5.899,5.8905,5.899,7229600.0
2007-12-11 12:40:00,7.01,7.02,7.0,7.01,9522800.0,5.899,5.9074,5.8905,5.899,9522800.0
2007-12-11 12:50:00,7.0,7.01,7.0,7.01,5947200.0,5.8905,5.899,5.8905,5.899,5947200.0
2007-12-11 13:00:00,7.01,7.01,7.0,7.01,7044800.0,5.899,5.899,5.8905,5.899,7044800.0
2007-12-11 13:10:00,7.01,7.01,7.0,7.01,6748000.0,5.899,5.899,5.8905,5.899,6748000.0
2007-12-11 13:20:00,7.01,7.02,7.0,7.0,11412800.0,5.899,5.9074,5.8905,5.8905,11412800.0
2007-12-11 13:30:00,7.0,7.0,6.98,6.99,18281200.0,5.8905,5.8905,5.8737,5.8821,18281200.0
2007-12-11 13:40:00,6.99,7.01,6.99,7.0,12174400.0,5.8821,5.899,5.8821,5.8905,12174400.0
2007-12-11 13:50:00,7.0,7.01,7.0,7.0,15839600.0,5.8905,5.899,5.8905,5.8905,15839600.0
2007-12-11 14:00:00,7.0,7.0,6.99,7.0,10752000.0,5.8905,5.8905,5.8821,5.8905,10752000.0
2007-12-11 14:10:00,7.0,7.01,6.79,6.82,68124000.0,5.8905,5.899,5.7138,5.7391,68124000.0
2007-12-11 14:20:00,6.82,6.91,6.79,6.91,90871200.0,5.7391,5.8148,5.7138,5.8148,90871200.0
2007-12-11 14:30:00,6.9,6.92,6.82,6.85,57360800.0,5.8064,5.8232,5.7391,5.7643,57360800.0
2007-12-11 14:40:00,6.85,6.85,6.73,6.82,81830000.0,5.7643,5.7643,5.6633,5.7391,81830000.0
2007-12-11 14:50:00,6.82,6.86,6.8,6.84,57033200.0,5.7391,5.7727,5.7222,5.7559,57033200.0
2007-12-11 15:00:00,6.84,6.84,6.79,6.81,42590800.0,5.7559,5.7559,5.7138,5.7307,42590800.0
2007-12-11 15:10:00,6.81,6.82,6.77,6.77,35467600.0,5.7307,5.7391,5.697,5.697,35467600.0
2007-12-11 15:20:00,6.77,6.88,6.74,6.79,40194000.0,5.697,5.7896,5.6718,5.7138,40194000.0
2007-12-11 15:30:00,6.79,6.81,6.77,6.78,37231600.0,5.7138,5.7307,5.697,5.7054,37231600.0
2007-12-11 15:40:00,6.78,6.79,6.72,6.72,45155600.0,5.7054,5.7138,5.6549,5.6549,45155600.0
2007-12-11 15:50:00,6.72,6.75,6.69,6.73,61406800.0,5.6549,5.6802,5.6297,5.6633,61406800.0
2007-12-12 09:30:00,6.91,6.94,6.89,6.91,75227600.0,5.8148,5.8401,5.798,5.8148,75227600.0
2007-12-12 09:40:00,6.91,6.92,6.89,6.91,49257600.0,5.8148,5.8232,5.798,5.8148,49257600.0
2007-12-12 09:50:00,6.91,6.95,6.91,6.93,42498400.0,5.8148,5.8485,5.8148,5.8316,42498400.0
2007-12-12 10:00:00,6.93,6.94,6.9,6.91,34339200.0,5.8316,5.8401,5.8064,5.8148,34339200.0
2007-12-12 10:10:00,6.91,6.93,6.9,6.93,25827200.0,5.8148,5.8316,5.8064,5.8316,25827200.0
2007-12-12 10:20:00,6.93,6.94,6.92,6.93,23699200.0,5.8316,5.8401,5.8232,5.8316,23699200.0
2007-12-12 10:30:00,6.93,6.93,6.91,6.92,19163200.0,5.8316,5.8316,5.8148,5.8232,19163200.0
2007-12-12 10:40:00,6.92,6.93,6.9,6.9,25029200.0,5.8232,5.8316,5.8064,5.8064,25029200.0
2007-12-12 10:50:00,6.9,6.92,6.89,6.89,26294800.0,5.8064,5.8232,5.798,5.798,26294800.0
2007-12-12 11:00:00,6.89,6.92,6.89,6.91,20062000.0,5.798,5.8232,5.798,5.8148,20062000.0
2007-12-12 11:10:00,6.91,6.92,6.88,6.9,30545200.0,5.8148,5.8232,5.7896,5.8064,30545200.0
2007-12-12 11:20:00,6.9,6.9,6.88,6.88,19580400.0,5.8064,5.8064,5.7896,5.7896,19580400.0
2007-12-12 11:30:00,6.88,6.91,6.88,6.9,18813200.0,5.7896,5.8148,5.7896,5.8064,18813200.0
2007-12-12 11:40:00,6.9,6.91,6.89,6.89,13291600.0,5.8064,5.8148,5.798,5.798,13291600.0
2007-12-12 11:50:00,6.89,6.9,6.88,6.89,13053600.0,5.798,5.8064,5.7896,5.798,13053600.0
2007-12-12 12:00:00,6.89,6.9,6.86,6.86,20182400.0,5.798,5.8064,5.7727,5.7727,20182400.0
2007-12-12 12:10:00,6.86,6.87,6.84,6.85,24432800.0,5.7727,5.7811,5.7559,5.7643,24432800.0
2007-12-12 12:20:00,6.85,6.87,6.85,6.85,15724800.0,5.7643,5.7811,5.7643,5.7643,15724800.0
2007-12-12 12:30:00,6.85,6.85,6.8,6.8,35971600.0,5.7643,5.7643,5.7222,5.7222,35971600.0
2007-12-12 12:40:00,6.8,6.8,6.73,6.76,43481200.0,5.7222,5.7222,5.6633,5.6886,43481200.0
2007-12-12 12:50:00,6.76,6.79,6.76,6.79,24192000.0,5.6886,5.7138,5.6886,5.7138,24192000.0
2007-12-12 13:00:00,6.79,6.81,6.77,6.81,24074400.0,5.7138,5.7307,5.697,5.7307,24074400.0
2007-12-12 13:10:00,6.81,6.83,6.8,6.82,26121200.0,5.7307,5.7475,5.7222,5.7391,26121200.0
2007-12-12 13:20:00,6.82,6.84,6.82,6.82,18592000.0,5.7391,5.7559,5.7391,5.7391,18592000.0
2007-12-12 13:30:00,6.82,6.85,6.82,6.85,22296400.0,5.7391,5.7643,5.7391,5.7643,22296400.0
2007-12-12 13:40:00,6.85,6.85,6.83,6.84,15330000.0,5.7643,5.7643,5.7475,5.7559,15330000.0
2007-12-12 13:50:00,6.84,6.84,6.82,6.83,12292000.0,5.7559,5.7559,5.7391,5.7475,12292000.0
2007-12-12 14:00:00,6.83,6.84,6.82,6.83,16100000.0,5.7475,5.7559,5.7391,5.7475,16100000.0
2007-12-12 14:10:00,6.83,6.84,6.82,6.83,11057200.0,5.7475,5.7559,5.7391,5.7475,11057200.0
2007-12-12 14:20:00,6.83,6.83,6.78,6.79,27140400.0,5.7475,5.7475,5.7054,5.7138,27140400.0
2007-12-12 14:30:00,6.79,6.8,6.76,6.78,23738400.0,5.7138,5.7222,5.6886,5.7054,23738400.0
2007-12-12 14:40:00,6.78,6.79,6.77,6.78,19857600.0,5.7054,5.7138,5.697,5.7054,19857600.0
2007-12-12 14:50:00,6.78,6.8,6.78,6.78,21425600.0,5.7054,5.7222,5.7054,5.7054,21425600.0
2007-12-12 15:00:00,6.78,6.82,6.74,6.76,42862400.0,5.7054,5.7391,5.6718,5.6886,42862400.0
2007-12-12 15:10:00,6.76,6.76,6.63,6.69,72360400.0,5.6886,5.6886,5.5792,5.6297,72360400.0
2007-12-12 15:20:00,6.69,6.73,6.68,6.72,53130000.0,5.6297,5.6633,5.6213,5.6549,53130000.0
2007-12-12 15:30:00,6.72,6.91,6.68,6.69,43755600.0,5.6549,5.8148,5.6213,5.6297,43755600.0
2007-12-12 15:40:00,6.69,6.75,6.68,6.74,40544000.0,5.6297,5.6802,5.6213,5.6718,40544000.0
2007-12-12 15:50:00,6.74,6.83,6.74,6.83,56072800.0,5.6718,5.7475,5.6718,5.7475,56072800.0
2007-12-13 09:30:00,6.79,6.86,6.78,6.83,48708800.0,5.7138,5.7727,5.7054,5.7475,48708800.0
2007-12-13 09:40:00,6.83,6.84,6.77,6.79,47502000.0,5.7475,5.7559,5.697,5.7138,47502000.0
2007-12-13 09:50:00,6.79,6.81,6.77,6.78,31200400.0,5.7138,5.7307,5.697,5.7054,31200400.0
2007-12-13 10:00:00,6.78,6.84,6.77,6.84,36957200.0,5.7054,5.7559,5.697,5.7559,36957200.0
2007-12-13 10:10:00,6.84,6.85,6.83,6.83,29845200.0,5.7559,5.7643,5.7475,5.7475,29845200.0
2007-12-13 10:20:00,6.83,6.85,6.8,6.81,27882400.0,5.7475,5.7643,5.7222,5.7307,27882400.0
2007-12-13 10:30:00,6.81,6.84,6.8,6.83,20412000.0,5.7307,5.7559,5.7222,5.7475,20412000.0
2007-12-13 10:40:00,6.83,6.84,6.8,6.82,19264000.0,5.7475,5.7559,5.7222,5.7391,19264000.0
2007-12-13 10:50:00,6.82,6.82,6.76,6.78,21092400.0,5.7391,5.7391,5.6886,5.7054,21092400.0
2007-12-13 11:00:00,6.78,6.79,6.75,6.78,24388000.0,5.7054,5.7138,5.6802,5.7054,24388000.0
2007-12-13 11:10:00,6.78,6.79,6.77,6.77,16872800.0,5.7054,5.7138,5.697,5.697,16872800.0
2007-12-13 11:20:00,6.77,6.78,6.74,6.76,21156800.0,5.697,5.7054,5.6718,5.6886,21156800.0
2007-12-13 11:30:00,6.76,6.78,6.76,6.77,16307200.0,5.6886,5.7054,5.6886,5.697,16307200.0
2007-12-13 11:40:00,6.77,6.8,6.76,6.78,13652800.0,5.697,5.7222,5.6886,5.7054,13652800.0
2007-12-13 11:50:00,6.78,6.78,6.76,6.76,13316800.0,5.7054,5.7054,5.6886,5.6886,13316800.0
2007-12-13 12:00:00,6.76,6.77,6.73,6.75,23046800.0,5.6886,5.697,5.6633,5.6802,23046800.0
2007-12-13 12:10:00,6.75,6.77,6.74,6.75,15100400.0,5.6802,5.697,5.6718,5.6802,15100400.0
2007-12-13 12:20:00,6.75,6.75,6.73,6.73,12068000.0,5.6802,5.6802,5.6633,5.6633,12068000.0
2007-12-13 12:30:00,6.73,6.75,6.72,6.75,11662000.0,5.6633,5.6802,5.6549,5.6802,11662000.0
2007-12-13 12:40:00,6.75,6.75,6.72,6.74,10676400.0,5.6802,5.6802,5.6549,5.6718,10676400.0
2007-12-13 12:50:00,6.74,6.75,6.74,6.74,7660800.0,5.6718,5.6802,5.6718,5.6718,7660800.0
2007-12-13 13:00:00,6.74,6.77,6.74,6.77,9920400.0,5.6718,5.697,5.6718,5.697,9920400.0
2007-12-13 13:10:00,6.77,6.77,6.75,6.75,10427200.0,5.697,5.697,5.6802,5.6802,10427200.0
2007-12-13 13:20:00,6.75,6.76,6.73,6.76,11396000.0,5.6802,5.6886,5.6633,5.6886,11396000.0
2007-12-13 13:30:00,6.76,6.76,6.72,6.72,13591200.0,5.6886,5.6886,5.6549,5.6549,13591200.0
2007-12-13 13:40:00,6.72,6.73,6.71,6.73,20196400.0,5.6549,5.6633,5.6465,5.6633,20196400.0
2007-12-13 13:50:00,6.73,6.75,6.72,6.74,14044800.0,5.6633,5.6802,5.6549,5.6718,14044800.0
2007-12-13 14:00:00,6.74,6.78,6.73,6.77,20484800.0,5.6718,5.7054,5.6633,5.697,20484800.0
2007-12-13 14:10:00,6.77,6.81,6.76,6.81,20868400.0,5.697,5.7307,5.6886,5.7307,20868400.0
2007-12-13 14:20:00,6.8,6.81,6.79,6.81,22122800.0,5.7222,5.7307,5.7138,5.7307,22122800.0
2007-12-13 14:30:00,6.81,6.81,6.78,6.79,15643600.0,5.7307,5.7307,5.7054,5.7138,15643600.0
2007-12-13 14:40:00,6.79,6.8,6.77,6.77,17561600.0,5.7138,5.7222,5.697,5.697,17561600.0
2007-12-13 14:50:00,6.77,6.8,6.77,6.8,18152400.0,5.697,5.7222,5.697,5.7222,18152400.0
2007-12-13 15:00:00,6.8,6.83,6.79,6.81,28341600.0,5.7222,5.7475,5.7138,5.7307,28341600.0
2007-12-13 15:10:00,6.81,6.81,6.77,6.78,20367200.0,5.7307,5.7307,5.697,5.7054,20367200.0
2007-12-13 15:20:00,6.78,6.83,6.77,6.82,24682000.0,5.7054,5.7475,5.697,5.7391,24682000.0
2007-12-13 15:30:00,6.82,6.84,6.81,6.83,30786000.0,5.7391,5.7559,5.7307,5.7475,30786000.0
2007-12-13 15:40:00,6.83,6.86,6.82,6.85,31805200.0,5.7475,5.7727,5.7391,5.7643,31805200.0
2007-12-13 15:50:00,6.85,6.86,6.84,6.85,30338000.0,5.7643,5.7727,5.7559,5.7643,30338000.0
2007-12-14 09:30:00,6.8,6.82,6.77,6.78,40065200.0,5.7222,5.7391,5.697,5.7054,40065200.0
2007-12-14 09:40:00,6.78,6.84,6.77,6.83,33415200.0,5.7054,5.7559,5.697,5.7475,33415200.0
2007-12-14 09:50:00,6.83,6.84,6.8,6.82,25418400.0,5.7475,5.7559,5.7222,5.7391,25418400.0
2007-12-14 10:00:00,6.82,6.83,6.8,6.81,19289200.0,5.7391,5.7475,5.7222,5.7307,19289200.0
2007-12-14 10:10:00,6.81,6.83,6.8,6.82,22453200.0,5.7307,5.7475,5.7222,5.7391,22453200.0
2007-12-14 10:20:00,6.82,6.83,6.81,6.82,18057200.0,5.7391,5.7475,5.7307,5.7391,18057200.0
2007-12-14 10:30:00,6.82,7.14,6.81,6.84,18152400.0,5.7391,6.0084,5.7307,5.7559,18152400.0
2007-12-14 10:40:00,6.84,6.89,6.84,6.89,35571200.0,5.7559,5.798,5.7559,5.798,35571200.0
2007-12-14 10:50:00,6.89,6.9,6.88,6.9,25950400.0,5.798,5.8064,5.7896,5.8064,25950400.0
2007-12-14 11:00:00,6.9,6.9,6.86,6.87,20101200.0,5.8064,5.8064,5.7727,5.7811,20101200.0
2007-12-14 11:10:00,6.87,6.88,6.86,6.88,17113600.0,5.7811,5.7896,5.7727,5.7896,17113600.0
2007-12-14 11:20:00,6.88,6.89,6.87,6.87,11242000.0,5.7896,5.798,5.7811,5.7811,11242000.0
2007-12-14 11:30:00,6.87,6.87,6.86,6.87,8646400.0,5.7811,5.7811,5.7727,5.7811,8646400.0
2007-12-14 11:40:00,6.87,6.87,6.82,6.83,16156000.0,5.7811,5.7811,5.7391,5.7475,16156000.0
2007-12-14 11:50:00,6.83,6.84,6.82,6.84,13641600.0,5.7475,5.7559,5.7391,5.7559,13641600.0
2007-12-14 12:00:00,6.83,6.88,6.83,6.84,8024800.0,5.7475,5.7896,5.7475,5.7559,8024800.0
2007-12-14 12:10:00,6.84,6.84,6.83,6.84,7047600.0,5.7559,5.7559,5.7475,5.7559,7047600.0
2007-12-14 12:20:00,6.83,6.84,6.79,6.8,16195200.0,5.7475,5.7559,5.7138,5.7222,16195200.0
2007-12-14 12:30:00,6.8,6.82,6.8,6.81,13941200.0,5.7222,5.7391,5.7222,5.7307,13941200.0
2007-12-14 12:40:00,6.81,6.82,6.8,6.81,7876400.0,5.7307,5.7391,5.7222,5.7307,7876400.0
2007-12-14 12:50:00,6.81,6.83,6.81,6.83,11530400.0,5.7307,5.7475,5.7307,5.7475,11530400.0
2007-12-14 13:00:00,6.83,6.84,6.81,6.83,8170400.0,5.7475,5.7559,5.7307,5.7475,8170400.0
2007-12-14 13:10:00,6.83,6.84,6.83,6.83,5199600.0,5.7475,5.7559,5.7475,5.7475,5199600.0
2007-12-14 13:20:00,6.83,6.84,6.82,6.83,9934400.0,5.7475,5.7559,5.7391,5.7475,9934400.0
2007-12-14 13:30:00,6.83,6.83,6.81,6.81,9335200.0,5.7475,5.7475,5.7307,5.7307,9335200.0
2007-12-14 13:40:00,6.81,6.83,6.81,6.83,7946400.0,5.7307,5.7475,5.7307,5.7475,7946400.0
2007-12-14 13:50:00,6.83,6.83,6.81,6.82,5451600.0,5.7475,5.7475,5.7307,5.7391,5451600.0
2007-12-14 14:00:00,6.82,6.82,6.81,6.82,8232000.0,5.7391,5.7391,5.7307,5.7391,8232000.0
2007-12-14 14:10:00,6.82,6.83,6.81,6.82,6619200.0,5.7391,5.7475,5.7307,5.7391,6619200.0
2007-12-14 14:20:00,6.82,6.84,6.82,6.83,6848800.0,5.7391,5.7559,5.7391,5.7475,6848800.0
2007-12-14 14:30:00,6.83,6.84,6.82,6.83,6605200.0,5.7475,5.7559,5.7391,5.7475,6605200.0
2007-12-14 14:40:00,6.83,6.85,6.83,6.83,11704000.0,5.7475,5.7643,5.7475,5.7475,11704000.0
2007-12-14 14:50:00,6.83,6.84,6.81,6.81,13846000.0,5.7475,5.7559,5.7307,5.7307,13846000.0
2007-12-14 15:00:00,6.81,6.83,6.8,6.83,17928400.0,5.7307,5.7475,5.7222,5.7475,17928400.0
2007-12-14 15:10:00,6.83,6.83,6.79,6.79,18264400.0,5.7475,5.7475,5.7138,5.7138,18264400.0
2007-12-14 15:20:00,6.79,6.81,6.79,6.8,14991200.0,5.7138,5.7307,5.7138,5.7222,14991200.0
2007-12-14 15:30:00,6.8,6.82,6.79,6.8,21056000.0,5.7222,5.7391,5.7138,5.7222,21056000.0
2007-12-14 15:40:00,6.8,6.82,6.79,6.81,23077600.0,5.7222,5.7391,5.7138,5.7307,23077600.0
2007-12-14 15:50:00,6.81,6.81,6.79,6.8,34269200.0,5.7307,5.7307,5.7138,5.7222,34269200.0
2007-12-17 09:30:00,6.81,6.88,6.81,6.86,47980800.0,5.7307,5.7896,5.7307,5.7727,47980800.0
2007-12-17 09:40:00,6.86,6.87,6.83,6.85,35389200.0,5.7727,5.7811,5.7475,5.7643,35389200.0
2007-12-17 09:50:00,6.85,6.85,6.82,6.83,29027600.0,5.7643,5.7643,5.7391,5.7475,29027600.0
2007-12-17 10:00:00,6.82,6.83,6.76,6.77,38693200.0,5.7391,5.7475,5.6886,5.697,38693200.0
2007-12-17 10:10:00,6.77,6.78,6.73,6.74,44097200.0,5.697,5.7054,5.6633,5.6718,44097200.0
2007-12-17 10:20:00,6.74,6.77,6.74,6.75,27252400.0,5.6718,5.697,5.6718,5.6802,27252400.0
2007-12-17 10:30:00,6.75,6.81,6.74,6.76,20650000.0,5.6802,5.7307,5.6718,5.6886,20650000.0
2007-12-17 10:40:00,6.76,6.78,6.75,6.75,14896000.0,5.6886,5.7054,5.6802,5.6802,14896000.0
2007-12-17 10:50:00,6.75,6.76,6.74,6.75,15458800.0,5.6802,5.6886,5.6718,5.6802,15458800.0
2007-12-17 11:00:00,6.75,6.77,6.73,6.73,14305200.0,5.6802,5.697,5.6633,5.6633,14305200.0
2007-12-17 11:10:00,6.74,6.74,6.71,6.73,23002000.0,5.6718,5.6718,5.6465,5.6633,23002000.0
2007-12-17 11:20:00,6.73,6.73,6.66,6.67,39858000.0,5.6633,5.6633,5.6044,5.6128,39858000.0
2007-12-17 11:30:00,6.67,6.69,6.65,6.67,26723200.0,5.6128,5.6297,5.596,5.6128,26723200.0
2007-12-17 11:40:00,6.67,6.68,6.65,6.66,19880000.0,5.6128,5.6213,5.596,5.6044,19880000.0
2007-12-17 11:50:00,6.66,6.68,6.65,6.68,16343600.0,5.6044,5.6213,5.596,5.6213,16343600.0
2007-12-17 12:00:00,6.68,6.69,6.67,6.68,14854000.0,5.6213,5.6297,5.6128,5.6213,14854000.0
2007-12-17 12:10:00,6.68,6.7,6.68,6.69,13193600.0,5.6213,5.6381,5.6213,5.6297,13193600.0
2007-12-17 12:20:00,6.69,6.7,6.67,6.7,10399200.0,5.6297,5.6381,5.6128,5.6381,10399200.0
2007-12-17 12:30:00,6.7,6.7,6.68,6.69,8895600.0,5.6381,5.6381,5.6213,5.6297,8895600.0
2007-12-17 12:40:00,6.69,6.69,6.66,6.67,10421600.0,5.6297,5.6297,5.6044,5.6128,10421600.0
2007-12-17 12:50:00,6.67,6.7,6.67,6.69,10889200.0,5.6128,5.6381,5.6128,5.6297,10889200.0
2007-12-17 13:00:00,6.69,6.7,6.66,6.67,13204800.0,5.6297,5.6381,5.6044,5.6128,13204800.0
2007-12-17 13:10:00,6.67,6.67,6.64,6.65,16517200.0,5.6128,5.6128,5.5876,5.596,16517200.0
2007-12-17 13:20:00,6.65,6.66,6.63,6.63,15638000.0,5.596,5.6044,5.5792,5.5792,15638000.0
2007-12-17 13:30:00,6.63,6.65,6.62,6.62,16707600.0,5.5792,5.596,5.5708,5.5708,16707600.0
2007-12-17 13:40:00,6.62,6.62,6.54,6.57,46060000.0,5.5708,5.5708,5.5035,5.5287,46060000.0
2007-12-17 13:50:00,6.57,6.59,6.53,6.55,35714000.0,5.5287,5.5455,5.495,5.5119,35714000.0
2007-12-17 14:00:00,6.55,6.6,6.54,6.59,28291200.0,5.5119,5.5539,5.5035,5.5455,28291200.0
2007-12-17 14:10:00,6.59,6.59,6.53,6.55,23830800.0,5.5455,5.5455,5.495,5.5119,23830800.0
2007-12-17 14:20:00,6.55,6.58,6.55,6.58,22825600.0,5.5119,5.5371,5.5119,5.5371,22825600.0
2007-12-17 14:30:00,6.58,6.62,6.58,6.62,29635200.0,5.5371,5.5708,5.5371,5.5708,29635200.0
2007-12-17 14:40:00,6.62,6.63,6.58,6.59,21854000.0,5.5708,5.5792,5.5371,5.5455,21854000.0
2007-12-17 14:50:00,6.59,6.59,6.56,6.58,23144800.0,5.5455,5.5455,5.5203,5.5371,23144800.0
2007-12-17 15:00:00,6.58,6.61,6.56,6.58,28896000.0,5.5371,5.5624,5.5203,5.5371,28896000.0
2007-12-17 15:10:00,6.58,6.61,6.57,6.58,23847600.0,5.5371,5.5624,5.5287,5.5371,23847600.0
2007-12-17 15:20:00,6.58,6.62,6.58,6.6,33644800.0,5.5371,5.5708,5.5371,5.5539,33644800.0
2007-12-17 15:30:00,6.6,6.64,6.6,6.63,35828800.0,5.5539,5.5876,5.5539,5.5792,35828800.0
2007-12-17 15:40:00,6.63,6.64,6.6,6.6,31007200.0,5.5792,5.5876,5.5539,5.5539,31007200.0
2007-12-17 15:50:00,6.6,6.6,6.56,6.59,42053200.0,5.5539,5.5539,5.5203,5.5455,42053200.0
2007-12-18 09:30:00,6.66,6.69,6.63,6.63,49050400.0,5.6044,5.6297,5.5792,5.5792,49050400.0
2007-12-18 09:40:00,6.63,6.64,6.58,6.58,41319600.0,5.5792,5.5876,5.5371,5.5371,41319600.0
2007-12-18 09:50:00,6.58,6.63,6.58,6.62,34185200.0,5.5371,5.5792,5.5371,5.5708,34185200.0
2007-12-18 10:00:00,6.62,6.63,6.57,6.58,37069200.0,5.5708,5.5792,5.5287,5.5371,37069200.0
2007-12-18 10:10:00,6.58,6.58,6.51,6.54,45872400.0,5.5371,5.5371,5.4782,5.5035,45872400.0
2007-12-18 10:20:00,6.54,6.58,6.53,6.57,30576000.0,5.5035,5.5371,5.495,5.5287,30576000.0
2007-12-18 10:30:00,6.57,6.58,6.5,6.51,26191200.0,5.5287,5.5371,5.4698,5.4782,26191200.0
2007-12-18 10:40:00,6.51,6.54,6.47,6.5,31309600.0,5.4782,5.5035,5.4445,5.4698,31309600.0
2007-12-18 10:50:00,6.5,6.54,6.49,6.54,23825200.0,5.4698,5.5035,5.4614,5.5035,23825200.0
2007-12-18 11:00:00,6.54,6.57,6.53,6.54,25216800.0,5.5035,5.5287,5.495,5.5035,25216800.0
2007-12-18 11:10:00,6.54,6.54,6.51,6.53,17830400.0,5.5035,5.5035,5.4782,5.495,17830400.0
2007-12-18 11:20:00,6.53,6.54,6.48,6.49,19891200.0,5.495,5.5035,5.453,5.4614,19891200.0
2007-12-18 11:30:00,6.49,6.51,6.47,6.51,23122400.0,5.4614,5.4782,5.4445,5.4782,23122400.0
2007-12-18 11:40:00,6.51,6.52,6.46,6.47,20048000.0,5.4782,5.4866,5.4361,5.4445,20048000.0
2007-12-18 11:50:00,6.47,6.48,6.41,6.43,42579600.0,5.4445,5.453,5.3941,5.4109,42579600.0
2007-12-18 12:00:00,6.43,6.44,6.38,6.43,44310000.0,5.4109,5.4193,5.3688,5.4109,44310000.0
2007-12-18 12:10:00,6.43,6.43,6.39,6.42,29360800.0,5.4109,5.4109,5.3772,5.4025,29360800.0
2007-12-18 12:20:00,6.42,6.46,6.41,6.45,27235600.0,5.4025,5.4361,5.3941,5.4277,27235600.0
2007-12-18 12:30:00,6.45,6.46,6.41,6.43,19714800.0,5.4277,5.4361,5.3941,5.4109,19714800.0
2007-12-18 12:40:00,6.43,6.48,6.43,6.47,25491200.0,5.4109,5.453,5.4109,5.4445,25491200.0
2007-12-18 12:50:00,6.47,6.48,6.45,6.47,14422800.0,5.4445,5.453,5.4277,5.4445,14422800.0
2007-12-18 13:00:00,6.47,6.49,6.46,6.48,14884800.0,5.4445,5.4614,5.4361,5.453,14884800.0
2007-12-18 13:10:00,6.48,6.53,6.47,6.53,20622000.0,5.453,5.495,5.4445,5.495,20622000.0
2007-12-18 13:20:00,6.53,6.56,6.52,6.55,37542400.0,5.495,5.5203,5.4866,5.5119,37542400.0
2007-12-18 13:30:00,6.55,6.58,6.53,6.57,35635600.0,5.5119,5.5371,5.495,5.5287,35635600.0
2007-12-18 13:40:00,6.57,6.6,6.56,6.6,45502800.0,5.5287,5.5539,5.5203,5.5539,45502800.0
2007-12-18 13:50:00,6.6,6.6,6.56,6.58,25418400.0,5.5539,5.5539,5.5203,5.5371,25418400.0
2007-12-18 14:00:00,6.58,6.62,6.58,6.61,31522400.0,5.5371,5.5708,5.5371,5.5624,31522400.0
2007-12-18 14:10:00,6.61,6.63,6.59,6.62,32032000.0,5.5624,5.5792,5.5455,5.5708,32032000.0
2007-12-18 14:20:00,6.62,6.63,6.6,6.61,25289600.0,5.5708,5.5792,5.5539,5.5624,25289600.0
2007-12-18 14:30:00,6.61,6.62,6.58,6.58,27148800.0,5.5624,5.5708,5.5371,5.5371,27148800.0
2007-12-18 14:40:00,6.58,6.59,6.54,6.57,29640800.0,5.5371,5.5455,5.5035,5.5287,29640800.0
2007-12-18 14:50:00,6.57,6.58,6.55,6.58,27552000.0,5.5287,5.5371,5.5119,5.5371,27552000.0
2007-12-18 15:00:00,6.58,6.59,6.56,6.56,26499200.0,5.5371,5.5455,5.5203,5.5203,26499200.0
2007-12-18 15:10:00,6.56,6.59,6.54,6.58,31007200.0,5.5203,5.5455,5.5035,5.5371,31007200.0
2007-12-18 15:20:00,6.58,6.59,6.56,6.57,23984800.0,5.5371,5.5455,5.5203,5.5287,23984800.0
2007-12-18 15:30:00,6.57,6.6,6.56,6.59,26927600.0,5.5287,5.5539,5.5203,5.5455,26927600.0
2007-12-18 15:40:00,6.59,6.6,6.52,6.52,31228400.0,5.5455,5.5539,5.4866,5.4866,31228400.0
2007-12-18 15:50:00,6.52,6.54,6.51,6.53,41518400.0,5.4866,5.5035,5.4782,5.495,41518400.0
2007-12-19 09:30:00,6.53,6.57,6.5,6.55,46149600.0,5.495,5.5287,5.4698,5.5119,46149600.0
2007-12-19 09:40:00,6.55,6.57,6.52,6.56,37214800.0,5.5119,5.5287,5.4866,5.5203,37214800.0
2007-12-19 09:50:00,6.56,6.57,6.54,6.56,26910800.0,5.5203,5.5287,5.5035,5.5203,26910800.0
2007-12-19 10:00:00,6.56,6.59,6.56,6.58,38203200.0,5.5203,5.5455,5.5203,5.5371,38203200.0
2007-12-19 10:10:00,6.57,6.58,6.54,6.55,26051200.0,5.5287,5.5371,5.5035,5.5119,26051200.0
2007-12-19 10:20:00,6.55,6.58,6.54,6.57,25799200.0,5.5119,5.5371,5.5035,5.5287,25799200.0
2007-12-19 10:30:00,6.57,6.57,6.53,6.53,20420400.0,5.5287,5.5287,5.495,5.495,20420400.0
2007-12-19 10:40:00,6.53,6.55,6.52,6.54,27941200.0,5.495,5.5119,5.4866,5.5035,27941200.0
2007-12-19 10:50:00,6.54,6.55,6.52,6.53,20059200.0,5.5035,5.5119,5.4866,5.495,20059200.0
2007-12-19 11:00:00,6.53,6.53,6.5,6.5,19401200.0,5.495,5.495,5.4698,5.4698,19401200.0
2007-12-19 11:10:00,6.5,6.52,6.49,6.5,22282400.0,5.4698,5.4866,5.4614,5.4698,22282400.0
2007-12-19 11:20:00,6.5,6.5,6.47,6.47,29702400.0,5.4698,5.4698,5.4445,5.4445,29702400.0
2007-12-19 11:30:00,6.47,6.5,6.46,6.5,26241600.0,5.4445,5.4698,5.4361,5.4698,26241600.0
2007-12-19 11:40:00,6.5,6.5,6.48,6.49,14112000.0,5.4698,5.4698,5.453,5.4614,14112000.0
2007-12-19 11:50:00,6.49,6.5,6.46,6.48,16525600.0,5.4614,5.4698,5.4361,5.453,16525600.0
2007-12-19 12:00:00,6.48,6.49,6.46,6.48,19140800.0,5.453,5.4614,5.4361,5.453,19140800.0
2007-12-19 12:10:00,6.48,6.5,6.47,6.49,13773200.0,5.453,5.4698,5.4445,5.4614,13773200.0
2007-12-19 12:20:00,6.48,6.52,6.48,6.51,16777600.0,5.453,5.4866,5.453,5.4782,16777600.0
2007-12-19 12:30:00,6.51,6.51,6.49,6.5,14078400.0,5.4782,5.4782,5.4614,5.4698,14078400.0
2007-12-19 12:40:00,6.5,6.51,6.48,6.51,10696000.0,5.4698,5.4782,5.453,5.4782,10696000.0
2007-12-19 12:50:00,6.51,6.52,6.51,6.51,11566800.0,5.4782,5.4866,5.4782,5.4782,11566800.0
2007-12-19 13:00:00,6.51,6.51,6.5,6.51,10805200.0,5.4782,5.4782,5.4698,5.4782,10805200.0
2007-12-19 13:10:00,6.51,6.52,6.5,6.51,7344400.0,5.4782,5.4866,5.4698,5.4782,7344400.0
2007-12-19 13:20:00,6.51,6.52,6.49,6.5,7464800.0,5.4782,5.4866,5.4614,5.4698,7464800.0
2007-12-19 13:30:00,6.5,6.51,6.48,6.5,8366400.0,5.4698,5.4782,5.453,5.4698,8366400.0
2007-12-19 13:40:00,6.51,6.51,6.47,6.48,12588800.0,5.4782,5.4782,5.4445,5.453,12588800.0
2007-12-19 13:50:00,6.48,6.49,6.47,6.48,9329600.0,5.453,5.4614,5.4445,5.453,9329600.0
2007-12-19 14:00:00,6.48,6.51,6.48,6.51,13725600.0,5.453,5.4782,5.453,5.4782,13725600.0
2007-12-19 14:10:00,6.51,6.55,6.5,6.54,27703200.0,5.4782,5.5119,5.4698,5.5035,27703200.0
2007-12-19 14:20:00,6.54,6.57,6.54,6.56,24351600.0,5.5035,5.5287,5.5035,5.5203,24351600.0
2007-12-19 14:30:00,6.56,6.57,6.56,6.56,20781600.0,5.5203,5.5287,5.5203,5.5203,20781600.0
2007-12-19 14:40:00,6.56,6.57,6.56,6.57,26275200.0,5.5203,5.5287,5.5203,5.5287,26275200.0
2007-12-19 14:50:00,6.57,6.58,6.55,6.56,21722400.0,5.5287,5.5371,5.5119,5.5203,21722400.0
2007-12-19 15:00:00,6.56,6.57,6.55,6.55,18485600.0,5.5203,5.5287,5.5119,5.5119,18485600.0
2007-12-19 15:10:00,6.55,6.57,6.55,6.57,13930000.0,5.5119,5.5287,5.5119,5.5287,13930000.0
2007-12-19 15:20:00,6.57,6.57,6.54,6.55,19653200.0,5.5287,5.5287,5.5035,5.5119,19653200.0
2007-12-19 15:30:00,6.55,6.57,6.54,6.57,17054800.0,5.5119,5.5287,5.5035,5.5287,17054800.0
2007-12-19 15:40:00,6.57,6.57,6.54,6.54,16682400.0,5.5287,5.5287,5.5035,5.5035,16682400.0
2007-12-19 15:50:00,6.54,6.55,6.54,6.54,26532800.0,5.5035,5.5119,5.5035,5.5035,26532800.0
2007-12-20 09:30:00,6.62,6.62,6.58,6.6,35543200.0,5.5708,5.5708,5.5371,5.5539,35543200.0
2007-12-20 09:40:00,6.6,6.61,6.57,6.58,26910800.0,5.5539,5.5624,5.5287,5.5371,26910800.0
2007-12-20 09:50:00,6.58,6.59,6.56,6.58,21086800.0,5.5371,5.5455,5.5203,5.5371,21086800.0
2007-12-20 10:00:00,6.57,6.63,6.56,6.58,27538000.0,5.5287,5.5792,5.5203,5.5371,27538000.0
2007-12-20 10:10:00,6.58,6.58,6.55,6.56,22408400.0,5.5371,5.5371,5.5119,5.5203,22408400.0
2007-12-20 10:20:00,6.55,6.58,6.55,6.57,19622400.0,5.5119,5.5371,5.5119,5.5287,19622400.0
2007-12-20 10:30:00,6.57,6.6,6.56,6.59,23609600.0,5.5287,5.5539,5.5203,5.5455,23609600.0
2007-12-20 10:40:00,6.59,6.6,6.58,6.59,15864800.0,5.5455,5.5539,5.5371,5.5455,15864800.0
2007-12-20 10:50:00,6.59,6.59,6.56,6.57,20532400.0,5.5455,5.5455,5.5203,5.5287,20532400.0
2007-12-20 11:00:00,6.57,6.58,6.56,6.57,17189200.0,5.5287,5.5371,5.5203,5.5287,17189200.0
2007-12-20 11:10:00,6.57,6.58,6.56,6.57,11102000.0,5.5287,5.5371,5.5203,5.5287,11102000.0
2007-12-20 11:20:00,6.57,6.58,6.56,6.58,15125600.0,5.5287,5.5371,5.5203,5.5371,15125600.0
2007-12-20 11:30:00,6.58,6.58,6.57,6.58,8290800.0,5.5371,5.5371,5.5287,5.5371,8290800.0
2007-12-20 11:40:00,6.58,6.58,6.57,6.57,9147600.0,5.5371,5.5371,5.5287,5.5287,9147600.0
2007-12-20 11:50:00,6.57,6.58,6.57,6.57,7109200.0,5.5287,5.5371,5.5287,5.5287,7109200.0
2007-12-20 12:00:00,6.57,6.57,6.55,6.56,14291200.0,5.5287,5.5287,5.5119,5.5203,14291200.0
2007-12-20 12:10:00,6.56,6.57,6.56,6.57,10813600.0,5.5203,5.5287,5.5203,5.5287,10813600.0
2007-12-20 12:20:00,6.57,6.58,6.56,6.58,9903600.0,5.5287,5.5371,5.5203,5.5371,9903600.0
2007-12-20 12:30:00,6.58,6.58,6.57,6.58,6627600.0,5.5371,5.5371,5.5287,5.5371,6627600.0
2007-12-20 12:40:00,6.58,6.58,6.57,6.57,7403200.0,5.5371,5.5371,5.5287,5.5287,7403200.0
2007-12-20 12:50:00,6.57,6.58,6.57,6.57,6731200.0,5.5287,5.5371,5.5287,5.5287,6731200.0
2007-12-20 13:00:00,6.57,6.58,6.57,6.58,6258000.0,5.5287,5.5371,5.5287,5.5371,6258000.0
2007-12-20 13:10:00,6.58,6.6,6.58,6.6,10942400.0,5.5371,5.5539,5.5371,5.5539,10942400.0
2007-12-20 13:20:00,6.6,6.61,6.6,6.6,21271600.0,5.5539,5.5624,5.5539,5.5539,21271600.0
2007-12-20 13:30:00,6.6,6.63,6.6,6.62,17942400.0,5.5539,5.5792,5.5539,5.5708,17942400.0
2007-12-20 13:40:00,6.62,6.62,6.61,6.62,15705200.0,5.5708,5.5708,5.5624,5.5708,15705200.0
2007-12-20 13:50:00,6.62,6.63,6.62,6.63,17508400.0,5.5708,5.5792,5.5708,5.5792,17508400.0
2007-12-20 14:00:00,6.63,6.63,6.61,6.62,15470000.0,5.5792,5.5792,5.5624,5.5708,15470000.0
2007-12-20 14:10:00,6.62,6.66,6.61,6.65,29778000.0,5.5708,5.6044,5.5624,5.596,29778000.0
2007-12-20 14:20:00,6.65,6.68,6.65,6.68,24200400.0,5.596,5.6213,5.596,5.6213,24200400.0
2007-12-20 14:30:00,6.68,6.68,6.66,6.67,26782000.0,5.6213,5.6213,5.6044,5.6128,26782000.0
2007-12-20 14:40:00,6.67,6.7,6.66,6.67,26871600.0,5.6128,5.6381,5.6044,5.6128,26871600.0
2007-12-20 14:50:00,6.67,6.68,6.67,6.67,16730000.0,5.6128,5.6213,5.6128,5.6128,16730000.0
2007-12-20 15:00:00,6.67,6.67,6.66,6.67,18533200.0,5.6128,5.6128,5.6044,5.6128,18533200.0
2007-12-20 15:10:00,6.67,6.7,6.67,6.7,35490000.0,5.6128,5.6381,5.6128,5.6381,35490000.0
2007-12-20 15:20:00,6.7,6.71,6.69,6.69,25762800.0,5.6381,5.6465,5.6297,5.6297,25762800.0
2007-12-20 15:30:00,6.69,6.7,6.68,6.69,21187600.0,5.6297,5.6381,5.6213,5.6297,21187600.0
2007-12-20 15:40:00,6.69,6.69,6.68,6.68,22296400.0,5.6297,5.6297,5.6213,5.6213,22296400.0
2007-12-20 15:50:00,6.68,6.69,6.68,6.68,30828000.0,5.6213,5.6297,5.6213,5.6213,30828000.0
2007-12-21 09:30:00,6.79,6.83,6.78,6.83,171236800.0,5.7138,5.7475,5.7054,5.7475,171236800.0
2007-12-21 09:40:00,6.83,6.83,6.8,6.83,38460800.0,5.7475,5.7475,5.7222,5.7475,38460800.0
2007-12-21 09:50:00,6.83,6.83,6.8,6.8,28252000.0,5.7475,5.7475,5.7222,5.7222,28252000.0
2007-12-21 10:00:00,6.8,6.83,6.8,6.83,30982000.0,5.7222,5.7475,5.7222,5.7475,30982000.0
2007-12-21 10:10:00,6.83,6.86,6.83,6.86,36282400.0,5.7475,5.7727,5.7475,5.7727,36282400.0
2007-12-21 10:20:00,6.86,6.87,6.84,6.85,30245600.0,5.7727,5.7811,5.7559,5.7643,30245600.0
2007-12-21 10:30:00,6.85,6.86,6.83,6.84,15912400.0,5.7643,5.7727,5.7475,5.7559,15912400.0
2007-12-21 10:40:00,6.84,6.85,6.84,6.85,13958000.0,5.7559,5.7643,5.7559,5.7643,13958000.0
2007-12-21 10:50:00,6.85,6.86,6.84,6.85,17903200.0,5.7643,5.7727,5.7559,5.7643,17903200.0
2007-12-21 11:00:00,6.85,6.87,6.85,6.87,20437200.0,5.7643,5.7811,5.7643,5.7811,20437200.0
2007-12-21 11:10:00,6.87,6.87,6.84,6.84,20269200.0,5.7811,5.7811,5.7559,5.7559,20269200.0
2007-12-21 11:20:00,6.84,6.85,6.84,6.84,18317600.0,5.7559,5.7643,5.7559,5.7559,18317600.0
2007-12-21 11:30:00,6.84,6.86,6.84,6.86,9895200.0,5.7559,5.7727,5.7559,5.7727,9895200.0
2007-12-21 11:40:00,6.86,6.86,6.85,6.85,8436400.0,5.7727,5.7727,5.7643,5.7643,8436400.0
2007-12-21 11:50:00,6.85,6.85,6.85,6.85,8002400.0,5.7643,5.7643,5.7643,5.7643,8002400.0
2007-12-21 12:00:00,6.85,6.85,6.84,6.84,12398400.0,5.7643,5.7643,5.7559,5.7559,12398400.0
2007-12-21 12:10:00,6.84,6.85,6.84,6.85,8979600.0,5.7559,5.7643,5.7559,5.7643,8979600.0
2007-12-21 12:20:00,6.85,6.86,6.85,6.85,7893200.0,5.7643,5.7727,5.7643,5.7643,7893200.0
2007-12-21 12:30:00,6.85,6.86,6.85,6.85,11093600.0,5.7643,5.7727,5.7643,5.7643,11093600.0
2007-12-21 12:40:00,6.85,6.86,6.85,6.85,4432400.0,5.7643,5.7727,5.7643,5.7643,4432400.0
2007-12-21 12:50:00,6.85,6.86,6.84,6.85,9889600.0,5.7643,5.7727,5.7559,5.7643,9889600.0
2007-12-21 13:00:00,6.85,6.86,6.85,6.86,11172000.0,5.7643,5.7727,5.7643,5.7727,11172000.0
2007-12-21 13:10:00,6.86,6.86,6.85,6.85,9072000.0,5.7727,5.7727,5.7643,5.7643,9072000.0
2007-12-21 13:20:00,6.85,6.86,6.85,6.86,6946800.0,5.7643,5.7727,5.7643,5.7727,6946800.0
2007-12-21 13:30:00,6.86,6.86,6.85,6.86,5986400.0,5.7727,5.7727,5.7643,5.7727,5986400.0
2007-12-21 13:40:00,6.86,6.87,6.85,6.86,13316800.0,5.7727,5.7811,5.7643,5.7727,13316800.0
2007-12-21 13:50:00,6.86,6.88,6.86,6.87,12532800.0,5.7727,5.7896,5.7727,5.7811,12532800.0
2007-12-21 14:00:00,6.87,6.88,6.86,6.87,12350800.0,5.7811,5.7896,5.7727,5.7811,12350800.0
2007-12-21 14:10:00,6.87,6.87,6.86,6.87,10354400.0,5.7811,5.7811,5.7727,5.7811,10354400.0
2007-12-21 14:20:00,6.87,6.87,6.86,6.87,6778800.0,5.7811,5.7811,5.7727,5.7811,6778800.0
2007-12-21 14:30:00,6.87,6.87,6.86,6.87,6613600.0,5.7811,5.7811,5.7727,5.7811,6613600.0
2007-12-21 14:40:00,6.87,6.89,6.86,6.89,17970400.0,5.7811,5.798,5.7727,5.798,17970400.0
2007-12-21 14:50:00,6.89,6.91,6.88,6.9,27781600.0,5.798,5.8148,5.7896,5.8064,27781600.0
2007-12-21 15:00:00,6.9,6.91,6.9,6.91,22649200.0,5.8064,5.8148,5.8064,5.8148,22649200.0
2007-12-21 15:10:00,6.91,6.91,6.89,6.9,21011200.0,5.8148,5.8148,5.798,5.8064,21011200.0
2007-12-21 15:20:00,6.9,6.91,6.9,6.9,18152400.0,5.8064,5.8148,5.8064,5.8064,18152400.0
2007-12-21 15:30:00,6.9,6.9,6.88,6.89,22433600.0,5.8064,5.8064,5.7896,5.798,22433600.0
2007-12-21 15:40:00,6.89,6.89,6.84,6.84,34132000.0,5.798,5.798,5.7559,5.7559,34132000.0
2007-12-21 15:50:00,6.84,6.9,6.84,6.9,51892400.0,5.7559,5.8064,5.7559,5.8064,51892400.0
2007-12-24 09:30:00,6.97,7.0,6.96,6.97,35053200.0,5.8653,5.8905,5.8569,5.8653,35053200.0
2007-12-24 09:40:00,6.97,7.01,6.96,7.0,32258800.0,5.8653,5.899,5.8569,5.8905,32258800.0
2007-12-24 09:50:00,7.0,7.0,6.99,7.0,19555200.0,5.8905,5.8905,5.8821,5.8905,19555200.0
2007-12-24 10:00:00,7.0,7.06,7.0,7.06,40014800.0,5.8905,5.941,5.8905,5.941,40014800.0
2007-12-24 10:10:00,7.05,7.06,7.03,7.04,20420400.0,5.9326,5.941,5.9158,5.9242,20420400.0
2007-12-24 10:20:00,7.04,7.05,7.04,7.04,16200800.0,5.9242,5.9326,5.9242,5.9242,16200800.0
2007-12-24 10:30:00,7.04,7.06,7.04,7.05,17147200.0,5.9242,5.941,5.9242,5.9326,17147200.0
2007-12-24 10:40:00,7.05,7.05,7.04,7.04,10486000.0,5.9326,5.9326,5.9242,5.9242,10486000.0
2007-12-24 10:50:00,7.04,7.06,7.04,7.06,19160400.0,5.9242,5.941,5.9242,5.941,19160400.0
2007-12-24 11:00:00,7.06,7.08,7.05,7.08,25396000.0,5.941,5.9579,5.9326,5.9579,25396000.0
2007-12-24 11:10:00,7.08,7.08,7.07,7.07,18057200.0,5.9579,5.9579,5.9495,5.9495,18057200.0
2007-12-24 11:20:00,7.07,7.08,7.06,7.07,12745600.0,5.9495,5.9579,5.941,5.9495,12745600.0
2007-12-24 11:30:00,7.07,7.08,7.07,7.07,8960000.0,5.9495,5.9579,5.9495,5.9495,8960000.0
2007-12-24 11:40:00,7.07,7.08,7.07,7.08,8299200.0,5.9495,5.9579,5.9495,5.9579,8299200.0
2007-12-24 11:50:00,7.08,7.09,7.08,7.09,10477600.0,5.9579,5.9663,5.9579,5.9663,10477600.0
2007-12-24 12:00:00,7.09,7.1,7.08,7.1,17735200.0,5.9663,5.9747,5.9579,5.9747,17735200.0
2007-12-24 12:10:00,7.1,7.1,7.08,7.08,14714000.0,5.9747,5.9747,5.9579,5.9579,14714000.0
2007-12-24 12:20:00,7.08,7.09,7.07,7.08,12756800.0,5.9579,5.9663,5.9495,5.9579,12756800.0
2007-12-24 12:30:00,7.08,7.11,7.08,7.1,19194000.0,5.9579,5.9831,5.9579,5.9747,19194000.0
2007-12-24 12:40:00,7.1,7.12,7.1,7.12,23584400.0,5.9747,5.9915,5.9747,5.9915,23584400.0
2007-12-24 12:50:00,7.12,7.12,7.09,7.1,38740800.0,5.9915,5.9915,5.9663,5.9747,38740800.0
2007-12-24 13:00:00,7.1,7.1,7.05,7.1,3281600.0,5.9747,5.9747,5.9326,5.9747,3281600.0
2007-12-24 13:10:00,7.1,7.1,7.05,7.1,448000.0,5.9747,5.9747,5.9326,5.9747,448000.0
2007-12-24 13:20:00,7.1,7.1,7.05,7.1,235200.0,5.9747,5.9747,5.9326,5.9747,235200.0
2007-12-24 13:30:00,7.1,7.1,7.1,7.1,72800.0,5.9747,5.9747,5.9747,5.9747,72800.0
2007-12-24 13:40:00,7.1,7.1,7.09,7.1,224000.0,5.9747,5.9747,5.9663,5.9747,224000.0
2007-12-24 13:50:00,7.09,7.1,7.05,7.1,103600.0,5.9663,5.9747,5.9326,5.9747,103600.0
2007-12-24 14:00:00,7.1,7.1,7.09,7.09,98000.0,5.9747,5.9747,5.9663,5.9663,98000.0
2007-12-24 14:10:00,7.09,7.09,7.09,7.09,16800.0,5.9663,5.9663,5.9663,5.9663,16800.0
2007-12-24 14:20:00,7.09,7.09,7.09,7.09,64400.0,5.9663,5.9663,5.9663,5.9663,64400.0
2007-12-24 14:30:00,7.09,7.1,7.09,7.1,72800.0,5.9663,5.9747,5.9663,5.9747,72800.0
2007-12-24 14:40:00,7.1,7.1,7.1,7.1,58800.0,5.9747,5.9747,5.9747,5.9747,58800.0
2007-12-24 14:50:00,7.1,7.1,7.09,7.1,47600.0,5.9747,5.9747,5.9663,5.9747,47600.0
2007-12-24 15:00:00,7.09,7.09,7.09,7.09,36400.0,5.9663,5.9663,5.9663,5.9663,36400.0
2007-12-24 15:10:00,7.09,7.1,7.09,7.1,30800.0,5.9663,5.9747,5.9663,5.9747,30800.0
2007-12-24 15:20:00,7.1,7.1,7.1,7.1,0.0,5.9747,5.9747,5.9747,5.9747,0.0
2007-12-24 15:30:00,7.1,7.1,7.09,7.1,14000.0,5.9747,5.9747,5.9663,5.9747,14000.0
2007-12-24 15:40:00,7.09,7.1,7.09,7.09,11200.0,5.9663,5.9747,5.9663,5.9663,11200.0
2007-12-24 15:50:00,7.09,7.09,7.09,7.09,0.0,5.9663,5.9663,5.9663,5.9663,0.0
2007-12-26 09:30:00,7.11,7.11,7.03,7.05,55073200.0,5.9831,5.9831,5.9158,5.9326,55073200.0
2007-12-26 09:40:00,7.05,7.09,7.04,7.06,27344800.0,5.9326,5.9663,5.9242,5.941,27344800.0
2007-12-26 09:50:00,7.06,7.07,7.04,7.05,17217200.0,5.941,5.9495,5.9242,5.9326,17217200.0
2007-12-26 10:00:00,7.05,7.06,7.04,7.06,14840000.0,5.9326,5.941,5.9242,5.941,14840000.0
2007-12-26 10:10:00,7.06,7.09,7.05,7.09,16671200.0,5.941,5.9663,5.9326,5.9663,16671200.0
2007-12-26 10:20:00,7.09,7.11,7.08,7.1,23452800.0,5.9663,5.9831,5.9579,5.9747,23452800.0
2007-12-26 10:30:00,7.1,7.11,7.08,7.08,14047600.0,5.9747,5.9831,5.9579,5.9579,14047600.0
2007-12-26 10:40:00,7.08,7.1,7.06,7.1,14817600.0,5.9579,5.9747,5.941,5.9747,14817600.0
2007-12-26 10:50:00,7.1,7.12,7.1,7.11,18079600.0,5.9747,5.9915,5.9747,5.9831,18079600.0
2007-12-26 11:00:00,7.11,7.14,7.1,7.13,22346800.0,5.9831,6.0084,5.9747,5.9999,22346800.0
2007-12-26 11:10:00,7.13,7.14,7.13,7.14,18334400.0,5.9999,6.0084,5.9999,6.0084,18334400.0
2007-12-26 11:20:00,7.14,7.14,7.1,7.1,22598800.0,6.0084,6.0084,5.9747,5.9747,22598800.0
2007-12-26 11:30:00,7.1,7.11,7.1,7.11,12418000.0,5.9747,5.9831,5.9747,5.9831,12418000.0
2007-12-26 11:40:00,7.11,7.13,7.11,7.13,9371600.0,5.9831,5.9999,5.9831,5.9999,9371600.0
2007-12-26 11:50:00,7.13,7.13,7.09,7.1,11230800.0,5.9999,5.9999,5.9663,5.9747,11230800.0
2007-12-26 12:00:00,7.1,7.11,7.1,7.11,7425600.0,5.9747,5.9831,5.9747,5.9831,7425600.0
2007-12-26 12:10:00,7.11,7.12,7.1,7.11,8573600.0,5.9831,5.9915,5.9747,5.9831,8573600.0
2007-12-26 12:20:00,7.11,7.12,7.1,7.12,7266000.0,5.9831,5.9915,5.9747,5.9915,7266000.0
2007-12-26 12:30:00,7.11,7.12,7.11,7.12,5188400.0,5.9831,5.9915,5.9831,5.9915,5188400.0
2007-12-26 12:40:00,7.12,7.12,7.11,7.12,7299600.0,5.9915,5.9915,5.9831,5.9915,7299600.0
2007-12-26 12:50:00,7.12,7.14,7.12,7.13,11566800.0,5.9915,6.0084,5.9915,5.9999,11566800.0
2007-12-26 13:00:00,7.13,7.14,7.13,7.14,9027200.0,5.9999,6.0084,5.9999,6.0084,9027200.0
2007-12-26 13:10:00,7.14,7.14,7.13,7.14,17245200.0,6.0084,6.0084,5.9999,6.0084,17245200.0
2007-12-26 13:20:00,7.14,7.14,7.13,7.14,11634000.0,6.0084,6.0084,5.9999,6.0084,11634000.0
2007-12-26 13:30:00,7.14,7.14,7.13,7.14,15806000.0,6.0084,6.0084,5.9999,6.0084,15806000.0
2007-12-26 13:40:00,7.14,7.17,7.14,7.16,32202800.0,6.0084,6.0336,6.0084,6.0252,32202800.0
2007-12-26 13:50:00,7.16,7.18,7.16,7.17,21506800.0,6.0252,6.042,6.0252,6.0336,21506800.0
2007-12-26 14:00:00,7.17,7.17,7.13,7.15,20871200.0,6.0336,6.0336,5.9999,6.0168,20871200.0
2007-12-26 14:10:00,7.15,7.17,7.14,7.16,14134400.0,6.0168,6.0336,6.0084,6.0252,14134400.0
2007-12-26 14:20:00,7.16,7.17,7.16,7.17,10071600.0,6.0252,6.0336,6.0252,6.0336,10071600.0
2007-12-26 14:30:00,7.17,7.18,7.15,7.17,10147200.0,6.0336,6.042,6.0168,6.0336,10147200.0
2007-12-26 14:40:00,7.16,7.17,7.15,7.16,7145600.0,6.0252,6.0336,6.0168,6.0252,7145600.0
2007-12-26 14:50:00,7.16,7.18,7.16,7.17,10701600.0,6.0252,6.042,6.0252,6.0336,10701600.0
2007-12-26 15:00:00,7.17,7.17,7.14,7.14,14375200.0,6.0336,6.0336,6.0084,6.0084,14375200.0
2007-12-26 15:10:00,7.14,7.15,7.13,7.15,16382800.0,6.0084,6.0168,5.9999,6.0168,16382800.0
2007-12-26 15:20:00,7.15,7.15,7.12,7.13,17351600.0,6.0168,6.0168,5.9915,5.9999,17351600.0
2007-12-26 15:30:00,7.13,7.13,7.11,7.12,23679600.0,5.9999,5.9999,5.9831,5.9915,23679600.0
2007-12-26 15:40:00,7.12,7.12,7.1,7.12,27134800.0,5.9915,5.9915,5.9747,5.9915,27134800.0
2007-12-26 15:50:00,7.12,7.12,7.09,7.1,32860800.0,5.9915,5.9915,5.9663,5.9747,32860800.0
2007-12-27 09:30:00,7.11,7.14,7.09,7.12,34935600.0,5.9831,6.0084,5.9663,5.9915,34935600.0
2007-12-27 09:40:00,7.12,7.18,7.11,7.16,41045200.0,5.9915,6.042,5.9831,6.0252,41045200.0
2007-12-27 09:50:00,7.16,7.17,7.14,7.14,24326400.0,6.0252,6.0336,6.0084,6.0084,24326400.0
2007-12-27 10:00:00,7.14,7.17,7.14,7.17,23248400.0,6.0084,6.0336,6.0084,6.0336,23248400.0
2007-12-27 10:10:00,7.17,7.25,7.17,7.23,70218400.0,6.0336,6.1009,6.0336,6.0841,70218400.0
2007-12-27 10:20:00,7.23,7.25,7.22,7.23,27890800.0,6.0841,6.1009,6.0757,6.0841,27890800.0
2007-12-27 10:30:00,7.23,7.24,7.2,7.2,22834000.0,6.0841,6.0925,6.0588,6.0588,22834000.0
2007-12-27 10:40:00,7.2,7.22,7.2,7.22,22013600.0,6.0588,6.0757,6.0588,6.0757,22013600.0
2007-12-27 10:50:00,7.21,7.23,7.19,7.19,20059200.0,6.0673,6.0841,6.0504,6.0504,20059200.0
2007-12-27 11:00:00,7.19,7.2,7.17,7.17,21980000.0,6.0504,6.0588,6.0336,6.0336,21980000.0
2007-12-27 11:10:00,7.17,7.18,7.16,7.17,21453600.0,6.0336,6.042,6.0252,6.0336,21453600.0
2007-12-27 11:20:00,7.17,7.21,7.17,7.2,17127600.0,6.0336,6.0673,6.0336,6.0588,17127600.0
2007-12-27 11:30:00,7.2,7.2,7.18,7.19,10472000.0,6.0588,6.0588,6.042,6.0504,10472000.0
2007-12-27 11:40:00,7.19,7.2,7.18,7.2,9654400.0,6.0504,6.0588,6.042,6.0588,9654400.0
2007-12-27 11:50:00,7.2,7.21,7.2,7.21,11429600.0,6.0588,6.0673,6.0588,6.0673,11429600.0
2007-12-27 12:00:00,7.21,7.22,7.2,7.21,12143600.0,6.0673,6.0757,6.0588,6.0673,12143600.0
2007-12-27 12:10:00,7.21,7.21,7.2,7.2,8971200.0,6.0673,6.0673,6.0588,6.0588,8971200.0
2007-12-27 12:20:00,7.2,7.21,7.19,7.19,8859200.0,6.0588,6.0673,6.0504,6.0504,8859200.0
2007-12-27 12:30:00,7.19,7.2,7.17,7.17,12118400.0,6.0504,6.0588,6.0336,6.0336,12118400.0
2007-12-27 12:40:00,7.17,7.18,7.17,7.18,11449200.0,6.0336,6.042,6.0336,6.042,11449200.0
2007-12-27 12:50:00,7.18,7.2,7.18,7.19,8604400.0,6.042,6.0588,6.042,6.0504,8604400.0
2007-12-27 13:00:00,7.19,7.19,7.16,7.18,10698800.0,6.0504,6.0504,6.0252,6.042,10698800.0
2007-12-27 13:10:00,7.18,7.19,7.18,7.19,7873600.0,6.042,6.0504,6.042,6.0504,7873600.0
2007-12-27 13:20:00,7.19,7.21,7.19,7.21,11715200.0,6.0504,6.0673,6.0504,6.0673,11715200.0
2007-12-27 13:30:00,7.21,7.21,7.2,7.2,7075600.0,6.0673,6.0673,6.0588,6.0588,7075600.0
2007-12-27 13:40:00,7.2,7.2,7.19,7.2,6333600.0,6.0588,6.0588,6.0504,6.0588,6333600.0
2007-12-27 13:50:00,7.2,7.21,7.2,7.2,7912800.0,6.0588,6.0673,6.0588,6.0588,7912800.0
2007-12-27 14:00:00,7.2,7.23,7.19,7.22,15960000.0,6.0588,6.0841,6.0504,6.0757,15960000.0
2007-12-27 14:10:00,7.22,7.22,7.21,7.22,10225600.0,6.0757,6.0757,6.0673,6.0757,10225600.0
2007-12-27 14:20:00,7.22,7.23,7.22,7.23,12941600.0,6.0757,6.0841,6.0757,6.0841,12941600.0
2007-12-27 14:30:00,7.23,7.23,7.21,7.21,12969600.0,6.0841,6.0841,6.0673,6.0673,12969600.0
2007-12-27 14:40:00,7.21,7.21,7.18,7.2,15786400.0,6.0673,6.0673,6.042,6.0588,15786400.0
2007-12-27 14:50:00,7.2,7.2,7.17,7.17,15859200.0,6.0588,6.0588,6.0336,6.0336,15859200.0
2007-12-27 15:00:00,7.17,7.18,7.17,7.18,12549600.0,6.0336,6.042,6.0336,6.042,12549600.0
2007-12-27 15:10:00,7.18,7.19,7.17,7.17,12516000.0,6.042,6.0504,6.0336,6.0336,12516000.0
2007-12-27 15:20:00,7.17,7.17,7.13,7.13,23830800.0,6.0336,6.0336,5.9999,5.9999,23830800.0
2007-12-27 15:30:00,7.13,7.14,7.09,7.1,43414000.0,5.9999,6.0084,5.9663,5.9747,43414000.0
2007-12-27 15:40:00,7.1,7.1,7.06,7.07,41064800.0,5.9747,5.9747,5.941,5.9495,41064800.0
2007-12-27 15:50:00,7.07,7.11,7.07,7.11,43554000.0,5.9495,5.9831,5.9495,5.9831,43554000.0
2007-12-28 09:30:00,7.16,7.2,7.15,7.18,46564000.0,6.0252,6.0588,6.0168,6.042,46564000.0
2007-12-28 09:40:00,7.18,7.2,7.17,7.18,27185200.0,6.042,6.0588,6.0336,6.042,27185200.0
2007-12-28 09:50:00,7.18,7.18,7.16,7.17,13641600.0,6.042,6.042,6.0252,6.0336,13641600.0
2007-12-28 10:00:00,7.17,7.17,7.14,7.16,35677600.0,6.0336,6.0336,6.0084,6.0252,35677600.0
2007-12-28 10:10:00,7.16,7.18,7.15,7.18,16032800.0,6.0252,6.042,6.0168,6.042,16032800.0
2007-12-28 10:20:00,7.18,7.18,7.17,7.18,11743200.0,6.042,6.042,6.0336,6.042,11743200.0
2007-12-28 10:30:00,7.18,7.18,7.15,7.16,16760800.0,6.042,6.042,6.0168,6.0252,16760800.0
2007-12-28 10:40:00,7.16,7.17,7.14,7.15,15464400.0,6.0252,6.0336,6.0084,6.0168,15464400.0
2007-12-28 10:50:00,7.15,7.15,7.13,7.14,19420800.0,6.0168,6.0168,5.9999,6.0084,19420800.0
2007-12-28 11:00:00,7.14,7.15,7.12,7.13,15002400.0,6.0084,6.0168,5.9915,5.9999,15002400.0
2007-12-28 11:10:00,7.13,7.15,7.13,7.15,14086800.0,5.9999,6.0168,5.9999,6.0168,14086800.0
2007-12-28 11:20:00,7.15,7.16,7.15,7.15,8839600.0,6.0168,6.0252,6.0168,6.0168,8839600.0
2007-12-28 11:30:00,7.15,7.16,7.14,7.16,11648000.0,6.0168,6.0252,6.0084,6.0252,11648000.0
2007-12-28 11:40:00,7.16,7.16,7.15,7.16,6095600.0,6.0252,6.0252,6.0168,6.0252,6095600.0
2007-12-28 11:50:00,7.16,7.16,7.13,7.14,10130400.0,6.0252,6.0252,5.9999,6.0084,10130400.0
2007-12-28 12:00:00,7.14,7.15,7.11,7.11,12429200.0,6.0084,6.0168,5.9831,5.9831,12429200.0
2007-12-28 12:10:00,7.11,7.14,7.1,7.11,17306800.0,5.9831,6.0084,5.9747,5.9831,17306800.0
2007-12-28 12:20:00,7.11,7.12,7.09,7.1,14106400.0,5.9831,5.9915,5.9663,5.9747,14106400.0
2007-12-28 12:30:00,7.1,7.11,7.1,7.1,9489200.0,5.9747,5.9831,5.9747,5.9747,9489200.0
2007-12-28 12:40:00,7.1,7.12,7.05,7.07,22338400.0,5.9747,5.9915,5.9326,5.9495,22338400.0
2007-12-28 12:50:00,7.07,7.08,7.06,7.06,18281200.0,5.9495,5.9579,5.941,5.941,18281200.0
2007-12-28 13:00:00,7.06,7.09,7.03,7.09,28896000.0,5.941,5.9663,5.9158,5.9663,28896000.0
2007-12-28 13:10:00,7.09,7.09,7.07,7.08,15212400.0,5.9663,5.9663,5.9495,5.9579,15212400.0
2007-12-28 13:20:00,7.08,7.1,7.08,7.1,13795600.0,5.9579,5.9747,5.9579,5.9747,13795600.0
2007-12-28 13:30:00,7.1,7.1,7.07,7.08,15663200.0,5.9747,5.9747,5.9495,5.9579,15663200.0
2007-12-28 13:40:00,7.08,7.11,7.08,7.11,14084000.0,5.9579,5.9831,5.9579,5.9831,14084000.0
2007-12-28 13:50:00,7.11,7.12,7.1,7.12,13630400.0,5.9831,5.9915,5.9747,5.9915,13630400.0
2007-12-28 14:00:00,7.12,7.13,7.11,7.12,11695600.0,5.9915,5.9999,5.9831,5.9915,11695600.0
2007-12-28 14:10:00,7.12,7.12,7.1,7.11,16466800.0,5.9915,5.9915,5.9747,5.9831,16466800.0
2007-12-28 14:20:00,7.11,7.12,7.1,7.11,6904800.0,5.9831,5.9915,5.9747,5.9831,6904800.0
2007-12-28 14:30:00,7.11,7.14,7.11,7.14,16928800.0,5.9831,6.0084,5.9831,6.0084,16928800.0
2007-12-28 14:40:00,7.14,7.14,7.12,7.12,13384000.0,6.0084,6.0084,5.9915,5.9915,13384000.0
2007-12-28 14:50:00,7.12,7.12,7.09,7.11,17222800.0,5.9915,5.9915,5.9663,5.9831,17222800.0
2007-12-28 15:00:00,7.11,7.11,7.08,7.1,17631600.0,5.9831,5.9831,5.9579,5.9747,17631600.0
2007-12-28 15:10:00,7.09,7.12,7.09,7.11,16116800.0,5.9663,5.9915,5.9663,5.9831,16116800.0
2007-12-28 15:20:00,7.11,7.12,7.1,7.12,12588800.0,5.9831,5.9915,5.9747,5.9915,12588800.0
2007-12-28 15:30:00,7.12,7.13,7.1,7.11,16172800.0,5.9915,5.9999,5.9747,5.9831,16172800.0
2007-12-28 15:40:00,7.11,7.13,7.11,7.13,14548800.0,5.9831,5.9999,5.9831,5.9999,14548800.0
2007-12-28 15:50:00,7.13,7.14,7.13,7.14,24740800.0,5.9999,6.0084,5.9999,6.0084,24740800.0
2007-12-31 09:30:00,7.12,7.14,7.07,7.08,29800400.0,5.9915,6.0084,5.9495,5.9579,29800400.0
2007-12-31 09:40:00,7.08,7.12,7.07,7.11,24376800.0,5.9579,5.9915,5.9495,5.9831,24376800.0
2007-12-31 09:50:00,7.11,7.14,7.1,7.1,19695200.0,5.9831,6.0084,5.9747,5.9747,19695200.0
2007-12-31 10:00:00,7.1,7.12,7.09,7.12,20627600.0,5.9747,5.9915,5.9663,5.9915,20627600.0
2007-12-31 10:10:00,7.12,7.14,7.11,7.13,15027600.0,5.9915,6.0084,5.9831,5.9999,15027600.0
2007-12-31 10:20:00,7.13,7.13,7.11,7.12,10637200.0,5.9999,5.9999,5.9831,5.9915,10637200.0
2007-12-31 10:30:00,7.12,7.13,7.11,7.12,9690800.0,5.9915,5.9999,5.9831,5.9915,9690800.0
2007-12-31 10:40:00,7.12,7.12,7.09,7.11,11519200.0,5.9915,5.9915,5.9663,5.9831,11519200.0
2007-12-31 10:50:00,7.11,7.12,7.1,7.12,7509600.0,5.9831,5.9915,5.9747,5.9915,7509600.0
2007-12-31 11:00:00,7.12,7.12,7.11,7.12,5986400.0,5.9915,5.9915,5.9831,5.9915,5986400.0
2007-12-31 11:10:00,7.12,7.13,7.11,7.12,13731200.0,5.9915,5.9999,5.9831,5.9915,13731200.0
2007-12-31 11:20:00,7.12,7.14,7.12,7.13,13232800.0,5.9915,6.0084,5.9915,5.9999,13232800.0
2007-12-31 11:30:00,7.13,7.15,7.13,7.15,15355200.0,5.9999,6.0168,5.9999,6.0168,15355200.0
2007-12-31 11:40:00,7.15,7.16,7.15,7.16,15475600.0,6.0168,6.0252,6.0168,6.0252,15475600.0
2007-12-31 11:50:00,7.16,7.16,7.14,7.15,9545200.0,6.0252,6.0252,6.0084,6.0168,9545200.0
2007-12-31 12:00:00,7.15,7.15,7.13,7.14,8145200.0,6.0168,6.0168,5.9999,6.0084,8145200.0
2007-12-31 12:10:00,7.14,7.15,7.14,7.14,6344800.0,6.0084,6.0168,6.0084,6.0084,6344800.0
2007-12-31 12:20:00,7.14,7.15,7.1,7.11,13902000.0,6.0084,6.0168,5.9747,5.9831,13902000.0
2007-12-31 12:30:00,7.11,7.12,7.1,7.11,16590000.0,5.9831,5.9915,5.9747,5.9831,16590000.0
2007-12-31 12:40:00,7.11,7.13,7.11,7.12,9027200.0,5.9831,5.9999,5.9831,5.9915,9027200.0
2007-12-31 12:50:00,7.12,7.12,7.11,7.12,5955600.0,5.9915,5.9915,5.9831,5.9915,5955600.0
2007-12-31 13:00:00,7.12,7.12,7.12,7.12,4846800.0,5.9915,5.9915,5.9915,5.9915,4846800.0
2007-12-31 13:10:00,7.12,7.13,7.12,7.13,8960000.0,5.9915,5.9999,5.9915,5.9999,8960000.0
2007-12-31 13:20:00,7.13,7.14,7.12,7.13,7817600.0,5.9999,6.0084,5.9915,5.9999,7817600.0
2007-12-31 13:30:00,7.13,7.13,7.12,7.13,4068400.0,5.9999,5.9999,5.9915,5.9999,4068400.0
2007-12-31 13:40:00,7.13,7.13,7.12,7.13,5815600.0,5.9999,5.9999,5.9915,5.9999,5815600.0
2007-12-31 13:50:00,7.13,7.13,7.12,7.12,5549600.0,5.9999,5.9999,5.9915,5.9915,5549600.0
2007-12-31 14:00:00,7.12,7.12,7.11,7.11,5927600.0,5.9915,5.9915,5.9831,5.9831,5927600.0
2007-12-31 14:10:00,7.11,7.13,7.11,7.12,6829200.0,5.9831,5.9999,5.9831,5.9915,6829200.0
2007-12-31 14:20:00,7.12,7.13,7.1,7.11,11569600.0,5.9915,5.9999,5.9747,5.9831,11569600.0
2007-12-31 14:30:00,7.11,7.12,7.1,7.11,10665200.0,5.9831,5.9915,5.9747,5.9831,10665200.0
2007-12-31 14:40:00,7.11,7.12,7.11,7.11,7991200.0,5.9831,5.9915,5.9831,5.9831,7991200.0
2007-12-31 14:50:00,7.11,7.13,7.11,7.12,9080400.0,5.9831,5.9999,5.9831,5.9915,9080400.0
2007-12-31 15:00:00,7.12,7.13,7.12,7.13,10735200.0,5.9915,5.9999,5.9915,5.9999,10735200.0
2007-12-31 15:10:00,7.13,7.15,7.13,7.15,14775600.0,5.9999,6.0168,5.9999,6.0168,14775600.0
2007-12-31 15:20:00,7.15,7.15,7.13,7.14,12605600.0,6.0168,6.0168,5.9999,6.0084,12605600.0
2007-12-31 15:30:00,7.14,7.14,7.11,7.11,16203600.0,6.0084,6.0084,5.9831,5.9831,16203600.0
2007-12-31 15:40:00,7.11,7.12,7.09,7.1,25303600.0,5.9831,5.9915,5.9663,5.9747,25303600.0
2007-12-31 15:50:00,7.1,7.1,7.06,7.07,45390800.0,5.9747,5.9747,5.941,5.9495,45390800.0
2008-01-02 09:30:00,7.12,7.13,7.09,7.11,40644800.0,5.9915,5.9999,5.9663,5.9831,40644800.0
2008-01-02 09:40:00,7.11,7.15,7.11,7.12,37368800.0,5.9831,6.0168,5.9831,5.9915,37368800.0
2008-01-02 09:50:00,7.13,7.15,7.12,7.15,27778800.0,5.9999,6.0168,5.9915,6.0168,27778800.0
2008-01-02 10:00:00,7.15,7.15,7.1,7.11,40882800.0,6.0168,6.0168,5.9747,5.9831,40882800.0
2008-01-02 10:10:00,7.11,7.14,7.1,7.14,26258400.0,5.9831,6.0084,5.9747,6.0084,26258400.0
2008-01-02 10:20:00,7.13,7.15,7.13,7.14,24693200.0,5.9999,6.0168,5.9999,6.0084,24693200.0
2008-01-02 10:30:00,7.14,7.15,7.12,7.12,20983200.0,6.0084,6.0168,5.9915,5.9915,20983200.0
2008-01-02 10:40:00,7.12,7.12,7.09,7.09,26275200.0,5.9915,5.9915,5.9663,5.9663,26275200.0
2008-01-02 10:50:00,7.09,7.1,7.07,7.07,29750000.0,5.9663,5.9747,5.9495,5.9495,29750000.0
2008-01-02 11:00:00,7.07,7.1,7.06,7.08,21557200.0,5.9495,5.9747,5.941,5.9579,21557200.0
2008-01-02 11:10:00,7.08,7.08,6.97,6.98,52122000.0,5.9579,5.9579,5.8653,5.8737,52122000.0
2008-01-02 11:20:00,6.98,7.0,6.96,6.99,44654400.0,5.8737,5.8905,5.8569,5.8821,44654400.0
2008-01-02 11:30:00,6.99,6.99,6.92,6.94,39244800.0,5.8821,5.8821,5.8232,5.8401,39244800.0
2008-01-02 11:40:00,6.94,6.96,6.91,6.94,31228400.0,5.8401,5.8569,5.8148,5.8401,31228400.0
2008-01-02 11:50:00,6.95,6.97,6.94,6.97,22416800.0,5.8485,5.8653,5.8401,5.8653,22416800.0
2008-01-02 12:00:00,6.97,7.13,6.93,6.93,20120800.0,5.8653,5.9999,5.8316,5.8316,20120800.0
2008-01-02 12:10:00,6.93,6.95,6.91,6.93,25673200.0,5.8316,5.8485,5.8148,5.8316,25673200.0
2008-01-02 12:20:00,6.93,6.93,6.88,6.9,30100000.0,5.8316,5.8316,5.7896,5.8064,30100000.0
2008-01-02 12:30:00,6.9,6.94,6.9,6.93,19437600.0,5.8064,5.8401,5.8064,5.8316,19437600.0
2008-01-02 12:40:00,6.93,6.94,6.92,6.93,14005600.0,5.8316,5.8401,5.8232,5.8316,14005600.0
2008-01-02 12:50:00,6.93,6.95,6.91,6.95,14156800.0,5.8316,5.8485,5.8148,5.8485,14156800.0
2008-01-02 13:00:00,6.95,6.96,6.93,6.93,16223200.0,5.8485,5.8569,5.8316,5.8316,16223200.0
2008-01-02 13:10:00,6.93,6.95,6.91,6.95,17183600.0,5.8316,5.8485,5.8148,5.8485,17183600.0
2008-01-02 13:20:00,6.95,6.96,6.93,6.95,16111200.0,5.8485,5.8569,5.8316,5.8485,16111200.0
2008-01-02 13:30:00,6.95,6.97,6.94,6.96,15842400.0,5.8485,5.8653,5.8401,5.8569,15842400.0
2008-01-02 13:40:00,6.96,6.98,6.96,6.97,15954400.0,5.8569,5.8737,5.8569,5.8653,15954400.0
2008-01-02 13:50:00,6.97,6.98,6.96,6.96,14691600.0,5.8653,5.8737,5.8569,5.8569,14691600.0
2008-01-02 14:00:00,6.96,7.0,6.95,6.99,33938800.0,5.8569,5.8905,5.8485,5.8821,33938800.0
2008-01-02 14:10:00,6.99,7.04,6.99,7.03,39205600.0,5.8821,5.9242,5.8821,5.9158,39205600.0
2008-01-02 14:20:00,7.03,7.03,7.01,7.01,22517600.0,5.9158,5.9158,5.899,5.899,22517600.0
2008-01-02 14:30:00,7.01,7.02,6.96,6.96,26759600.0,5.899,5.9074,5.8569,5.8569,26759600.0
2008-01-02 14:40:00,6.96,6.98,6.96,6.96,19866000.0,5.8569,5.8737,5.8569,5.8569,19866000.0
2008-01-02 14:50:00,6.96,6.98,6.93,6.93,28568400.0,5.8569,5.8737,5.8316,5.8316,28568400.0
2008-01-02 15:00:00,6.93,6.94,6.92,6.94,26493600.0,5.8316,5.8401,5.8232,5.8401,26493600.0
2008-01-02 15:10:00,6.94,6.96,6.93,6.94,17662400.0,5.8401,5.8569,5.8316,5.8401,17662400.0
2008-01-02 15:20:00,6.94,6.96,6.93,6.94,18541600.0,5.8401,5.8569,5.8316,5.8401,18541600.0
2008-01-02 15:30:00,6.94,6.96,6.93,6.95,22254400.0,5.8401,5.8569,5.8316,5.8485,22254400.0
2008-01-02 15:40:00,6.95,6.98,6.94,6.96,33768000.0,5.8485,5.8737,5.8401,5.8569,33768000.0
2008-01-02 15:50:00,6.96,6.97,6.95,6.96,37399600.0,5.8569,5.8653,5.8485,5.8569,37399600.0
2008-01-03 09:30:00,6.98,7.0,6.94,6.99,39928000.0,5.8737,5.8905,5.8401,5.8821,39928000.0
2008-01-03 09:40:00,6.99,7.01,6.94,6.95,40801600.0,5.8821,5.899,5.8401,5.8485,40801600.0
2008-01-03 09:50:00,6.94,6.96,6.93,6.95,35576800.0,5.8401,5.8569,5.8316,5.8485,35576800.0
2008-01-03 10:00:00,6.95,7.04,6.95,7.03,53488400.0,5.8485,5.9242,5.8485,5.9158,53488400.0
2008-01-03 10:10:00,7.03,7.03,7.01,7.02,31547600.0,5.9158,5.9158,5.899,5.9074,31547600.0
2008-01-03 10:20:00,7.02,7.02,6.98,6.98,25200000.0,5.9074,5.9074,5.8737,5.8737,25200000.0
2008-01-03 10:30:00,6.98,6.99,6.94,6.96,39533200.0,5.8737,5.8821,5.8401,5.8569,39533200.0
2008-01-03 10:40:00,6.96,6.97,6.94,6.96,24043600.0,5.8569,5.8653,5.8401,5.8569,24043600.0
2008-01-03 10:50:00,6.96,6.97,6.94,6.96,17382400.0,5.8569,5.8653,5.8401,5.8569,17382400.0
2008-01-03 11:00:00,6.96,6.99,6.96,6.99,17334800.0,5.8569,5.8821,5.8569,5.8821,17334800.0
2008-01-03 11:10:00,6.99,7.0,6.97,6.98,17085600.0,5.8821,5.8905,5.8653,5.8737,17085600.0
2008-01-03 11:20:00,6.98,7.0,6.97,6.98,12247200.0,5.8737,5.8905,5.8653,5.8737,12247200.0
2008-01-03 11:30:00,6.97,6.99,6.96,6.97,12798800.0,5.8653,5.8821,5.8569,5.8653,12798800.0
2008-01-03 11:40:00,6.97,6.98,6.96,6.98,12196800.0,5.8653,5.8737,5.8569,5.8737,12196800.0
2008-01-03 11:50:00,6.98,7.0,6.97,6.99,23699200.0,5.8737,5.8905,5.8653,5.8821,23699200.0
2008-01-03 12:00:00,6.99,7.0,6.98,7.0,15682800.0,5.8821,5.8905,5.8737,5.8905,15682800.0
2008-01-03 12:10:00,7.0,7.02,7.0,7.02,18594800.0,5.8905,5.9074,5.8905,5.9074,18594800.0
2008-01-03 12:20:00,7.02,7.03,7.01,7.03,17567200.0,5.9074,5.9158,5.899,5.9158,17567200.0
2008-01-03 12:30:00,7.03,7.05,7.02,7.03,24060400.0,5.9158,5.9326,5.9074,5.9158,24060400.0
2008-01-03 12:40:00,7.03,7.03,7.02,7.02,15741600.0,5.9158,5.9158,5.9074,5.9074,15741600.0
2008-01-03 12:50:00,7.02,7.03,7.01,7.01,16713200.0,5.9074,5.9158,5.899,5.899,16713200.0
2008-01-03 13:00:00,7.01,7.02,7.0,7.01,12535600.0,5.899,5.9074,5.8905,5.899,12535600.0
2008-01-03 13:10:00,7.01,7.03,7.0,7.01,9214800.0,5.899,5.9158,5.8905,5.899,9214800.0
2008-01-03 13:20:00,7.01,7.02,7.0,7.02,7243600.0,5.899,5.9074,5.8905,5.9074,7243600.0
2008-01-03 13:30:00,7.02,7.03,7.01,7.02,8097600.0,5.9074,5.9158,5.899,5.9074,8097600.0
2008-01-03 13:40:00,7.02,7.02,7.0,7.01,8092000.0,5.9074,5.9074,5.8905,5.899,8092000.0
2008-01-03 13:50:00,7.01,7.01,6.98,6.99,13322400.0,5.899,5.899,5.8737,5.8821,13322400.0
2008-01-03 14:00:00,6.99,7.0,6.97,6.97,14341600.0,5.8821,5.8905,5.8653,5.8653,14341600.0
2008-01-03 14:10:00,6.97,6.99,6.96,6.99,16436000.0,5.8653,5.8821,5.8569,5.8821,16436000.0
2008-01-03 14:20:00,6.99,6.99,6.98,6.98,8089200.0,5.8821,5.8821,5.8737,5.8737,8089200.0
2008-01-03 14:30:00,6.98,7.0,6.98,6.99,9833600.0,5.8737,5.8905,5.8737,5.8821,9833600.0
2008-01-03 14:40:00,6.99,7.0,6.97,6.97,8794800.0,5.8821,5.8905,5.8653,5.8653,8794800.0
2008-01-03 14:50:00,6.97,6.99,6.97,6.98,8156400.0,5.8653,5.8821,5.8653,5.8737,8156400.0
2008-01-03 15:00:00,6.98,6.98,6.96,6.97,13246800.0,5.8737,5.8737,5.8569,5.8653,13246800.0
2008-01-03 15:10:00,6.97,6.97,6.94,6.95,17710000.0,5.8653,5.8653,5.8401,5.8485,17710000.0
2008-01-03 15:20:00,6.95,6.95,6.91,6.92,30156000.0,5.8485,5.8485,5.8148,5.8232,30156000.0
2008-01-03 15:30:00,6.92,6.93,6.88,6.93,41610800.0,5.8232,5.8316,5.7896,5.8316,41610800.0
2008-01-03 15:40:00,6.93,6.95,6.92,6.94,27958000.0,5.8316,5.8485,5.8232,5.8401,27958000.0
2008-01-03 15:50:00,6.94,6.96,6.94,6.96,27529600.0,5.8401,5.8569,5.8401,5.8569,27529600.0
2008-01-04 09:30:00,6.84,6.85,6.76,6.78,81446400.0,5.7559,5.7643,5.6886,5.7054,81446400.0
2008-01-04 09:40:00,6.78,6.84,6.78,6.83,45878000.0,5.7054,5.7559,5.7054,5.7475,45878000.0
2008-01-04 09:50:00,6.83,6.89,6.82,6.83,37041200.0,5.7475,5.798,5.7391,5.7475,37041200.0
2008-01-04 10:00:00,6.83,6.84,6.8,6.84,36064000.0,5.7475,5.7559,5.7222,5.7559,36064000.0
2008-01-04 10:10:00,6.84,6.84,6.78,6.78,27997200.0,5.7559,5.7559,5.7054,5.7054,27997200.0
2008-01-04 10:20:00,6.78,6.8,6.77,6.78,31724000.0,5.7054,5.7222,5.697,5.7054,31724000.0
2008-01-04 10:30:00,6.78,6.8,6.75,6.76,36162000.0,5.7054,5.7222,5.6802,5.6886,36162000.0
2008-01-04 10:40:00,6.76,6.78,6.75,6.77,27440000.0,5.6886,5.7054,5.6802,5.697,27440000.0
2008-01-04 10:50:00,6.77,6.78,6.74,6.75,32872000.0,5.697,5.7054,5.6718,5.6802,32872000.0
2008-01-04 11:00:00,6.75,6.76,6.71,6.74,35263200.0,5.6802,5.6886,5.6465,5.6718,35263200.0
2008-01-04 11:10:00,6.74,6.76,6.72,6.73,33670000.0,5.6718,5.6886,5.6549,5.6633,33670000.0
2008-01-04 11:20:00,6.74,6.77,6.72,6.77,35123200.0,5.6718,5.697,5.6549,5.697,35123200.0
2008-01-04 11:30:00,6.77,6.78,6.75,6.75,25704000.0,5.697,5.7054,5.6802,5.6802,25704000.0
2008-01-04 11:40:00,6.75,6.76,6.74,6.74,15097600.0,5.6802,5.6886,5.6718,5.6718,15097600.0
2008-01-04 11:50:00,6.74,6.76,6.73,6.74,16396800.0,5.6718,5.6886,5.6633,5.6718,16396800.0
2008-01-04 12:00:00,6.74,6.78,6.74,6.77,18656400.0,5.6718,5.7054,5.6718,5.697,18656400.0
2008-01-04 12:10:00,6.77,6.78,6.75,6.75,19308800.0,5.697,5.7054,5.6802,5.6802,19308800.0
2008-01-04 12:20:00,6.75,6.75,6.73,6.74,17040800.0,5.6802,5.6802,5.6633,5.6718,17040800.0
2008-01-04 12:30:00,6.74,6.75,6.73,6.74,15738800.0,5.6718,5.6802,5.6633,5.6718,15738800.0
2008-01-04 12:40:00,6.74,6.75,6.74,6.75,13395200.0,5.6718,5.6802,5.6718,5.6802,13395200.0
2008-01-04 12:50:00,6.75,6.76,6.71,6.72,17085600.0,5.6802,5.6886,5.6465,5.6549,17085600.0
2008-01-04 13:00:00,6.72,6.72,6.68,6.7,31743600.0,5.6549,5.6549,5.6213,5.6381,31743600.0
2008-01-04 13:10:00,6.7,6.71,6.69,6.69,16284800.0,5.6381,5.6465,5.6297,5.6297,16284800.0
2008-01-04 13:20:00,6.69,6.7,6.67,6.68,21817600.0,5.6297,5.6381,5.6128,5.6213,21817600.0
2008-01-04 13:30:00,6.68,6.7,6.67,6.68,21999600.0,5.6213,5.6381,5.6128,5.6213,21999600.0
2008-01-04 13:40:00,6.67,6.69,6.66,6.69,22041600.0,5.6128,5.6297,5.6044,5.6297,22041600.0
2008-01-04 13:50:00,6.69,6.71,6.69,6.7,20938400.0,5.6297,5.6465,5.6297,5.6381,20938400.0
2008-01-04 14:00:00,6.7,6.7,6.67,6.67,20456800.0,5.6381,5.6381,5.6128,5.6128,20456800.0
2008-01-04 14:10:00,6.67,6.67,6.64,6.66,29355200.0,5.6128,5.6128,5.5876,5.6044,29355200.0
2008-01-04 14:20:00,6.66,6.66,6.62,6.63,34893600.0,5.6044,5.6044,5.5708,5.5792,34893600.0
2008-01-04 14:30:00,6.63,6.64,6.58,6.58,42159600.0,5.5792,5.5876,5.5371,5.5371,42159600.0
2008-01-04 14:40:00,6.58,6.61,6.56,6.57,49439600.0,5.5371,5.5624,5.5203,5.5287,49439600.0
2008-01-04 14:50:00,6.57,6.59,6.53,6.58,58214800.0,5.5287,5.5455,5.495,5.5371,58214800.0
2008-01-04 15:00:00,6.58,6.58,6.53,6.56,54628000.0,5.5371,5.5371,5.495,5.5203,54628000.0
2008-01-04 15:10:00,6.56,6.56,6.51,6.53,46373600.0,5.5203,5.5203,5.4782,5.495,46373600.0
2008-01-04 15:20:00,6.53,6.55,6.5,6.53,44088800.0,5.495,5.5119,5.4698,5.495,44088800.0
2008-01-04 15:30:00,6.53,6.55,6.5,6.53,49534800.0,5.495,5.5119,5.4698,5.495,49534800.0
2008-01-04 15:40:00,6.53,6.53,6.39,6.41,89902400.0,5.495,5.495,5.3772,5.3941,89902400.0
2008-01-04 15:50:00,6.4,6.45,6.39,6.43,91974400.0,5.3856,5.4277,5.3772,5.4109,91974400.0
2008-01-07 09:30:00,6.47,6.53,6.44,6.46,88214000.0,5.4445,5.495,5.4193,5.4361,88214000.0
2008-01-07 09:40:00,6.46,6.52,6.45,6.49,60592000.0,5.4361,5.4866,5.4277,5.4614,60592000.0
2008-01-07 09:50:00,6.49,6.56,6.46,6.52,56571200.0,5.4614,5.5203,5.4361,5.4866,56571200.0
2008-01-07 10:00:00,6.52,6.54,6.48,6.52,46995200.0,5.4866,5.5035,5.453,5.4866,46995200.0
2008-01-07 10:10:00,6.52,6.55,6.41,6.41,59192000.0,5.4866,5.5119,5.3941,5.3941,59192000.0
2008-01-07 10:20:00,6.41,6.43,6.23,6.24,139238400.0,5.3941,5.4109,5.2426,5.251,139238400.0
2008-01-07 10:30:00,6.24,6.27,6.08,6.15,135304400.0,5.251,5.2762,5.1164,5.1753,135304400.0
2008-01-07 10:40:00,6.15,6.2,6.12,6.16,81701200.0,5.1753,5.2173,5.15,5.1837,81701200.0
2008-01-07 10:50:00,6.16,6.21,6.15,6.18,66990000.0,5.1837,5.2258,5.1753,5.2005,66990000.0
2008-01-07 11:00:00,6.18,6.29,6.18,6.28,67440800.0,5.2005,5.2931,5.2005,5.2847,67440800.0
2008-01-07 11:10:00,6.28,6.35,6.28,6.32,64016400.0,5.2847,5.3436,5.2847,5.3183,64016400.0
2008-01-07 11:20:00,6.32,6.33,6.24,6.29,47264000.0,5.3183,5.3267,5.251,5.2931,47264000.0
2008-01-07 11:30:00,6.29,6.42,6.28,6.38,70207200.0,5.2931,5.4025,5.2847,5.3688,70207200.0
2008-01-07 11:40:00,6.38,6.47,6.37,6.41,62378400.0,5.3688,5.4445,5.3604,5.3941,62378400.0
2008-01-07 11:50:00,6.41,6.43,6.36,6.38,37452800.0,5.3941,5.4109,5.352,5.3688,37452800.0
2008-01-07 12:00:00,6.38,6.38,6.32,6.32,40524400.0,5.3688,5.3688,5.3183,5.3183,40524400.0
2008-01-07 12:10:00,6.32,6.36,6.3,6.36,35543200.0,5.3183,5.352,5.3015,5.352,35543200.0
2008-01-07 12:20:00,6.36,6.42,6.33,6.38,36430800.0,5.352,5.4025,5.3267,5.3688,36430800.0
2008-01-07 12:30:00,6.38,6.42,6.37,6.41,30424800.0,5.3688,5.4025,5.3604,5.3941,30424800.0
2008-01-07 12:40:00,6.41,6.42,6.38,6.39,20994400.0,5.3941,5.4025,5.3688,5.3772,20994400.0
2008-01-07 12:50:00,6.39,6.44,6.39,6.42,36363600.0,5.3772,5.4193,5.3772,5.4025,36363600.0
2008-01-07 13:00:00,6.42,6.43,6.37,6.38,24570000.0,5.4025,5.4109,5.3604,5.3688,24570000.0
2008-01-07 13:10:00,6.38,6.4,6.35,6.4,21859600.0,5.3688,5.3856,5.3436,5.3856,21859600.0
2008-01-07 13:20:00,6.4,6.42,6.35,6.36,18900000.0,5.3856,5.4025,5.3436,5.352,18900000.0
2008-01-07 13:30:00,6.36,6.38,6.33,6.36,20162800.0,5.352,5.3688,5.3267,5.352,20162800.0
2008-01-07 13:40:00,6.36,6.36,6.3,6.33,32978400.0,5.352,5.352,5.3015,5.3267,32978400.0
2008-01-07 13:50:00,6.33,6.35,6.3,6.33,25715200.0,5.3267,5.3436,5.3015,5.3267,25715200.0
2008-01-07 14:00:00,6.33,6.34,6.2,6.22,51077600.0,5.3267,5.3352,5.2173,5.2342,51077600.0
2008-01-07 14:10:00,6.22,6.28,6.2,6.27,40728800.0,5.2342,5.2847,5.2173,5.2762,40728800.0
2008-01-07 14:20:00,6.27,6.28,6.24,6.24,34274800.0,5.2762,5.2847,5.251,5.251,34274800.0
2008-01-07 14:30:00,6.24,6.32,6.24,6.31,33126800.0,5.251,5.3183,5.251,5.3099,33126800.0
2008-01-07 14:40:00,6.31,6.34,6.28,6.28,33826800.0,5.3099,5.3352,5.2847,5.2847,33826800.0
2008-01-07 14:50:00,6.28,6.3,6.22,6.27,43428000.0,5.2847,5.3015,5.2342,5.2762,43428000.0
2008-01-07 15:00:00,6.27,6.31,6.26,6.26,38617600.0,5.2762,5.3099,5.2678,5.2678,38617600.0
2008-01-07 15:10:00,6.26,6.29,6.24,6.27,33451600.0,5.2678,5.2931,5.251,5.2762,33451600.0
2008-01-07 15:20:00,6.27,6.29,6.23,6.24,33731600.0,5.2762,5.2931,5.2426,5.251,33731600.0
2008-01-07 15:30:00,6.24,6.26,6.14,6.17,53407200.0,5.251,5.2678,5.1668,5.1921,53407200.0
2008-01-07 15:40:00,6.17,6.34,6.16,6.34,69910400.0,5.1921,5.3352,5.1837,5.3352,69910400.0
2008-01-07 15:50:00,6.34,6.39,6.32,6.34,83890800.0,5.3352,5.3772,5.3183,5.3352,83890800.0
2008-01-08 09:30:00,6.43,6.48,6.36,6.43,76344800.0,5.4109,5.453,5.352,5.4109,76344800.0
2008-01-08 09:40:00,6.43,6.46,6.39,6.41,54896800.0,5.4109,5.4361,5.3772,5.3941,54896800.0
2008-01-08 09:50:00,6.41,6.43,6.39,6.41,42742000.0,5.3941,5.4109,5.3772,5.3941,42742000.0
2008-01-08 10:00:00,6.41,6.5,6.39,6.49,68700800.0,5.3941,5.4698,5.3772,5.4614,68700800.0
2008-01-08 10:10:00,6.49,6.52,6.47,6.5,44746800.0,5.4614,5.4866,5.4445,5.4698,44746800.0
2008-01-08 10:20:00,6.5,6.51,6.47,6.48,34456800.0,5.4698,5.4782,5.4445,5.453,34456800.0
2008-01-08 10:30:00,6.48,6.5,6.47,6.48,26121200.0,5.453,5.4698,5.4445,5.453,26121200.0
2008-01-08 10:40:00,6.48,6.49,6.44,6.44,31738000.0,5.453,5.4614,5.4193,5.4193,31738000.0
2008-01-08 10:50:00,6.44,6.46,6.44,6.45,22587600.0,5.4193,5.4361,5.4193,5.4277,22587600.0
2008-01-08 11:00:00,6.45,6.46,6.42,6.44,26650400.0,5.4277,5.4361,5.4025,5.4193,26650400.0
2008-01-08 11:10:00,6.44,6.45,6.38,6.4,40390000.0,5.4193,5.4277,5.3688,5.3856,40390000.0
2008-01-08 11:20:00,6.4,6.43,6.38,6.41,35431200.0,5.3856,5.4109,5.3688,5.3941,35431200.0
2008-01-08 11:30:00,6.41,6.42,6.37,6.42,31038000.0,5.3941,5.4025,5.3604,5.4025,31038000.0
2008-01-08 11:40:00,6.42,6.43,6.37,6.38,30478000.0,5.4025,5.4109,5.3604,5.3688,30478000.0
2008-01-08 11:50:00,6.38,6.41,6.36,6.39,39239200.0,5.3688,5.3941,5.352,5.3772,39239200.0
2008-01-08 12:00:00,6.39,6.41,6.36,6.4,21938000.0,5.3772,5.3941,5.352,5.3856,21938000.0
2008-01-08 12:10:00,6.4,6.43,6.39,6.41,20400800.0,5.3856,5.4109,5.3772,5.3941,20400800.0
2008-01-08 12:20:00,6.41,6.43,6.41,6.41,14775600.0,5.3941,5.4109,5.3941,5.3941,14775600.0
2008-01-08 12:30:00,6.42,6.42,6.39,6.39,16164400.0,5.4025,5.4025,5.3772,5.3772,16164400.0
2008-01-08 12:40:00,6.39,6.42,6.37,6.42,19490800.0,5.3772,5.4025,5.3604,5.4025,19490800.0
2008-01-08 12:50:00,6.42,6.43,6.4,6.41,23315600.0,5.4025,5.4109,5.3856,5.3941,23315600.0
2008-01-08 13:00:00,6.42,6.45,6.38,6.44,29290800.0,5.4025,5.4277,5.3688,5.4193,29290800.0
2008-01-08 13:10:00,6.44,6.46,6.43,6.44,26451600.0,5.4193,5.4361,5.4109,5.4193,26451600.0
2008-01-08 13:20:00,6.44,6.46,6.43,6.45,19373200.0,5.4193,5.4361,5.4109,5.4277,19373200.0
2008-01-08 13:30:00,6.45,6.45,6.41,6.42,18289600.0,5.4277,5.4277,5.3941,5.4025,18289600.0
2008-01-08 13:40:00,6.42,6.44,6.41,6.43,19009200.0,5.4025,5.4193,5.3941,5.4109,19009200.0
2008-01-08 13:50:00,6.43,6.46,6.42,6.46,20501600.0,5.4109,5.4361,5.4025,5.4361,20501600.0
2008-01-08 14:00:00,6.46,6.46,6.44,6.45,23259600.0,5.4361,5.4361,5.4193,5.4277,23259600.0
2008-01-08 14:10:00,6.45,6.47,6.45,6.46,25513600.0,5.4277,5.4445,5.4277,5.4361,25513600.0
2008-01-08 14:20:00,6.46,6.49,6.46,6.49,21652400.0,5.4361,5.4614,5.4361,5.4614,21652400.0
2008-01-08 14:30:00,6.49,6.5,6.44,6.45,34406400.0,5.4614,5.4698,5.4193,5.4277,34406400.0
2008-01-08 14:40:00,6.45,6.46,6.39,6.41,36811600.0,5.4277,5.4361,5.3772,5.3941,36811600.0
2008-01-08 14:50:00,6.41,6.42,6.36,6.37,44452800.0,5.3941,5.4025,5.352,5.3604,44452800.0
2008-01-08 15:00:00,6.37,6.38,6.33,6.36,58136400.0,5.3604,5.3688,5.3267,5.352,58136400.0
2008-01-08 15:10:00,6.36,6.36,6.23,6.25,69353200.0,5.352,5.352,5.2426,5.2594,69353200.0
2008-01-08 15:20:00,6.25,6.28,6.18,6.24,72536800.0,5.2594,5.2847,5.2005,5.251,72536800.0
2008-01-08 15:30:00,6.24,6.3,6.23,6.25,57545600.0,5.251,5.3015,5.2426,5.2594,57545600.0
2008-01-08 15:40:00,6.25,6.27,6.15,6.16,59665200.0,5.2594,5.2762,5.1753,5.1837,59665200.0
2008-01-08 15:50:00,6.16,6.17,6.1,6.11,97297200.0,5.1837,5.1921,5.1332,5.1416,97297200.0
2008-01-09 09:30:00,6.12,6.19,6.1,6.18,79438800.0,5.15,5.2089,5.1332,5.2005,79438800.0
2008-01-09 09:40:00,6.18,6.23,6.16,6.23,69179600.0,5.2005,5.2426,5.1837,5.2426,69179600.0
2008-01-09 09:50:00,6.23,6.23,6.14,6.17,58111200.0,5.2426,5.2426,5.1668,5.1921,58111200.0
2008-01-09 10:00:00,6.17,6.21,6.17,6.18,50453200.0,5.1921,5.2258,5.1921,5.2005,50453200.0
2008-01-09 10:10:00,6.18,6.2,6.16,6.18,39239200.0,5.2005,5.2173,5.1837,5.2005,39239200.0
2008-01-09 10:20:00,6.18,6.18,6.04,6.12,78047200.0,5.2005,5.2005,5.0827,5.15,78047200.0
2008-01-09 10:30:00,6.12,6.13,6.08,6.13,44184000.0,5.15,5.1584,5.1164,5.1584,44184000.0
2008-01-09 10:40:00,6.13,6.2,6.1,6.16,46502400.0,5.1584,5.2173,5.1332,5.1837,46502400.0
2008-01-09 10:50:00,6.16,6.17,6.13,6.16,27535200.0,5.1837,5.1921,5.1584,5.1837,27535200.0
2008-01-09 11:00:00,6.16,6.18,6.11,6.11,33818400.0,5.1837,5.2005,5.1416,5.1416,33818400.0
2008-01-09 11:10:00,6.11,6.13,6.09,6.12,32698400.0,5.1416,5.1584,5.1248,5.15,32698400.0
2008-01-09 11:20:00,6.12,6.16,6.1,6.12,25692800.0,5.15,5.1837,5.1332,5.15,25692800.0
2008-01-09 11:30:00,6.12,6.14,6.08,6.11,35322000.0,5.15,5.1668,5.1164,5.1416,35322000.0
2008-01-09 11:40:00,6.11,6.12,6.04,6.07,42028000.0,5.1416,5.15,5.0827,5.1079,42028000.0
2008-01-09 11:50:00,6.07,6.08,6.02,6.07,47062400.0,5.1079,5.1164,5.0659,5.1079,47062400.0
2008-01-09 12:00:00,6.07,6.13,6.06,6.12,39670400.0,5.1079,5.1584,5.0995,5.15,39670400.0
2008-01-09 12:10:00,6.11,6.14,6.09,6.13,28131600.0,5.1416,5.1668,5.1248,5.1584,28131600.0
2008-01-09 12:20:00,6.13,6.15,6.1,6.14,25474400.0,5.1584,5.1753,5.1332,5.1668,25474400.0
2008-01-09 12:30:00,6.15,6.15,6.12,6.12,19546800.0,5.1753,5.1753,5.15,5.15,19546800.0
2008-01-09 12:40:00,6.12,6.13,6.09,6.12,19938800.0,5.15,5.1584,5.1248,5.15,19938800.0
2008-01-09 12:50:00,6.12,6.15,6.1,6.13,25457600.0,5.15,5.1753,5.1332,5.1584,25457600.0
2008-01-09 13:00:00,6.14,6.15,6.11,6.13,19387200.0,5.1668,5.1753,5.1416,5.1584,19387200.0
2008-01-09 13:10:00,6.13,6.15,6.1,6.11,24631600.0,5.1584,5.1753,5.1332,5.1416,24631600.0
2008-01-09 13:20:00,6.11,6.13,6.08,6.1,17732400.0,5.1416,5.1584,5.1164,5.1332,17732400.0
2008-01-09 13:30:00,6.1,6.12,6.08,6.11,22304800.0,5.1332,5.15,5.1164,5.1416,22304800.0
2008-01-09 13:40:00,6.11,6.12,6.05,6.07,33602800.0,5.1416,5.15,5.0911,5.1079,33602800.0
2008-01-09 13:50:00,6.07,6.1,6.04,6.09,30436000.0,5.1079,5.1332,5.0827,5.1248,30436000.0
2008-01-09 14:00:00,6.09,6.09,6.01,6.02,37928800.0,5.1248,5.1248,5.0575,5.0659,37928800.0
2008-01-09 14:10:00,6.02,6.07,6.01,6.04,40124000.0,5.0659,5.1079,5.0575,5.0827,40124000.0
2008-01-09 14:20:00,6.04,6.08,6.03,6.07,42406000.0,5.0827,5.1164,5.0743,5.1079,42406000.0
2008-01-09 14:30:00,6.07,6.15,6.07,6.15,58654400.0,5.1079,5.1753,5.1079,5.1753,58654400.0
2008-01-09 14:40:00,6.15,6.19,6.09,6.18,54628000.0,5.1753,5.2089,5.1248,5.2005,54628000.0
2008-01-09 14:50:00,6.18,6.23,6.16,6.21,64876000.0,5.2005,5.2426,5.1837,5.2258,64876000.0
2008-01-09 15:00:00,6.21,6.26,6.19,6.25,70644000.0,5.2258,5.2678,5.2089,5.2594,70644000.0
2008-01-09 15:10:00,6.25,6.26,6.2,6.25,68280800.0,5.2594,5.2678,5.2173,5.2594,68280800.0
2008-01-09 15:20:00,6.25,6.27,6.23,6.24,63529200.0,5.2594,5.2762,5.2426,5.251,63529200.0
2008-01-09 15:30:00,6.24,6.29,6.22,6.28,60888800.0,5.251,5.2931,5.2342,5.2847,60888800.0
2008-01-09 15:40:00,6.28,6.35,6.28,6.32,80572800.0,5.2847,5.3436,5.2847,5.3183,80572800.0
2008-01-09 15:50:00,6.32,6.41,6.31,6.41,77140000.0,5.3183,5.3941,5.3099,5.3941,77140000.0
2008-01-10 09:30:00,6.34,6.35,6.27,6.27,73166800.0,5.3352,5.3436,5.2762,5.2762,73166800.0
2008-01-10 09:40:00,6.27,6.35,6.26,6.32,58130800.0,5.2762,5.3436,5.2678,5.3183,58130800.0
2008-01-10 09:50:00,6.32,6.33,6.28,6.29,51676800.0,5.3183,5.3267,5.2847,5.2931,51676800.0
2008-01-10 10:00:00,6.29,6.33,6.28,6.3,53396000.0,5.2931,5.3267,5.2847,5.3015,53396000.0
2008-01-10 10:10:00,6.3,6.33,6.28,6.32,45091200.0,5.3015,5.3267,5.2847,5.3183,45091200.0
2008-01-10 10:20:00,6.32,6.33,6.27,6.29,47258400.0,5.3183,5.3267,5.2762,5.2931,47258400.0
2008-01-10 10:30:00,6.29,6.32,6.28,6.29,35044800.0,5.2931,5.3183,5.2847,5.2931,35044800.0
2008-01-10 10:40:00,6.3,6.3,6.27,6.28,29080800.0,5.3015,5.3015,5.2762,5.2847,29080800.0
2008-01-10 10:50:00,6.27,6.3,6.27,6.29,27652800.0,5.2762,5.3015,5.2762,5.2931,27652800.0
2008-01-10 11:00:00,6.29,6.3,6.27,6.29,21103600.0,5.2931,5.3015,5.2762,5.2931,21103600.0
2008-01-10 11:10:00,6.29,6.32,6.29,6.3,22733200.0,5.2931,5.3183,5.2931,5.3015,22733200.0
2008-01-10 11:20:00,6.3,6.32,6.29,6.31,17416000.0,5.3015,5.3183,5.2931,5.3099,17416000.0
2008-01-10 11:30:00,6.31,6.31,6.29,6.3,14184800.0,5.3099,5.3099,5.2931,5.3015,14184800.0
2008-01-10 11:40:00,6.3,6.31,6.29,6.3,13277600.0,5.3015,5.3099,5.2931,5.3015,13277600.0
2008-01-10 11:50:00,6.3,6.31,6.3,6.31,12188400.0,5.3015,5.3099,5.3015,5.3099,12188400.0
2008-01-10 12:00:00,6.31,6.31,6.3,6.31,11275600.0,5.3099,5.3099,5.3015,5.3099,11275600.0
2008-01-10 12:10:00,6.31,6.38,6.3,6.36,41526800.0,5.3099,5.3688,5.3015,5.352,41526800.0
2008-01-10 12:20:00,6.36,6.46,6.35,6.38,100878400.0,5.352,5.4361,5.3436,5.3688,100878400.0
2008-01-10 12:30:00,6.38,6.42,6.34,6.36,60642400.0,5.3688,5.4025,5.3352,5.352,60642400.0
2008-01-10 12:40:00,6.35,6.37,6.32,6.35,41154400.0,5.3436,5.3604,5.3183,5.3436,41154400.0
2008-01-10 12:50:00,6.35,6.42,6.34,6.41,50268400.0,5.3436,5.4025,5.3352,5.3941,50268400.0
2008-01-10 13:00:00,6.4,6.41,6.37,6.4,41319600.0,5.3856,5.3941,5.3604,5.3856,41319600.0
2008-01-10 13:10:00,6.4,6.4,6.37,6.4,26045600.0,5.3856,5.3856,5.3604,5.3856,26045600.0
2008-01-10 13:20:00,6.4,6.42,6.39,6.41,30329600.0,5.3856,5.4025,5.3772,5.3941,30329600.0
2008-01-10 13:30:00,6.41,6.43,6.32,6.34,50918000.0,5.3941,5.4109,5.3183,5.3352,50918000.0
2008-01-10 13:40:00,6.34,6.35,6.31,6.34,33717600.0,5.3352,5.3436,5.3099,5.3352,33717600.0
2008-01-10 13:50:00,6.34,6.34,6.3,6.33,35820400.0,5.3352,5.3352,5.3015,5.3267,35820400.0
2008-01-10 14:00:00,6.34,6.36,6.32,6.34,32390400.0,5.3352,5.352,5.3183,5.3352,32390400.0
2008-01-10 14:10:00,6.34,6.38,6.31,6.37,33824000.0,5.3352,5.3688,5.3099,5.3604,33824000.0
2008-01-10 14:20:00,6.37,6.37,6.32,6.35,25908400.0,5.3604,5.3604,5.3183,5.3436,25908400.0
2008-01-10 14:30:00,6.35,6.4,6.35,6.4,32600400.0,5.3436,5.3856,5.3436,5.3856,32600400.0
2008-01-10 14:40:00,6.4,6.42,6.37,6.38,32328800.0,5.3856,5.4025,5.3604,5.3688,32328800.0
2008-01-10 14:50:00,6.38,6.42,6.38,6.41,22960000.0,5.3688,5.4025,5.3688,5.3941,22960000.0
2008-01-10 15:00:00,6.4,6.43,6.38,6.43,28576800.0,5.3856,5.4109,5.3688,5.4109,28576800.0
2008-01-10 15:10:00,6.43,6.43,6.39,6.4,28831600.0,5.4109,5.4109,5.3772,5.3856,28831600.0
2008-01-10 15:20:00,6.4,6.43,6.4,6.42,29937600.0,5.3856,5.4109,5.3856,5.4025,29937600.0
2008-01-10 15:30:00,6.42,6.43,6.4,6.41,29447600.0,5.4025,5.4109,5.3856,5.3941,29447600.0
2008-01-10 15:40:00,6.41,6.42,6.35,6.35,38869600.0,5.3941,5.4025,5.3436,5.3436,38869600.0
2008-01-10 15:50:00,6.35,6.37,6.33,6.36,38068800.0,5.3436,5.3604,5.3267,5.352,38068800.0
2008-01-11 09:30:00,6.29,6.35,6.27,6.33,48308400.0,5.2931,5.3436,5.2762,5.3267,48308400.0
2008-01-11 09:40:00,6.33,6.35,6.28,6.32,45645600.0,5.3267,5.3436,5.2847,5.3183,45645600.0
2008-01-11 09:50:00,6.32,6.33,6.28,6.3,28837200.0,5.3183,5.3267,5.2847,5.3015,28837200.0
2008-01-11 10:00:00,6.3,6.31,6.28,6.29,24553200.0,5.3015,5.3099,5.2847,5.2931,24553200.0
2008-01-11 10:10:00,6.29,6.33,6.29,6.31,27686400.0,5.2931,5.3267,5.2931,5.3099,27686400.0
2008-01-11 10:20:00,6.31,6.34,6.3,6.31,27361600.0,5.3099,5.3352,5.3015,5.3099,27361600.0
2008-01-11 10:30:00,6.31,6.32,6.3,6.31,17536400.0,5.3099,5.3183,5.3015,5.3099,17536400.0
2008-01-11 10:40:00,6.31,6.32,6.3,6.31,14268800.0,5.3099,5.3183,5.3015,5.3099,14268800.0
2008-01-11 10:50:00,6.31,6.31,6.27,6.28,29094800.0,5.3099,5.3099,5.2762,5.2847,29094800.0
2008-01-11 11:00:00,6.28,6.29,6.24,6.27,44018800.0,5.2847,5.2931,5.251,5.2762,44018800.0
2008-01-11 11:10:00,6.27,6.28,6.24,6.25,21907200.0,5.2762,5.2847,5.251,5.2594,21907200.0
2008-01-11 11:20:00,6.25,6.27,6.23,6.26,20238400.0,5.2594,5.2762,5.2426,5.2678,20238400.0
2008-01-11 11:30:00,6.25,6.3,6.25,6.27,25519200.0,5.2594,5.3015,5.2594,5.2762,25519200.0
2008-01-11 11:40:00,6.26,6.27,6.25,6.26,11715200.0,5.2678,5.2762,5.2594,5.2678,11715200.0
2008-01-11 11:50:00,6.26,6.27,6.23,6.24,16979200.0,5.2678,5.2762,5.2426,5.251,16979200.0
2008-01-11 12:00:00,6.24,6.24,6.21,6.21,28002800.0,5.251,5.251,5.2258,5.2258,28002800.0
2008-01-11 12:10:00,6.21,6.23,6.18,6.2,28646800.0,5.2258,5.2426,5.2005,5.2173,28646800.0
2008-01-11 12:20:00,6.2,6.2,6.16,6.18,28674800.0,5.2173,5.2173,5.1837,5.2005,28674800.0
2008-01-11 12:30:00,6.18,6.18,6.16,6.17,20440000.0,5.2005,5.2005,5.1837,5.1921,20440000.0
2008-01-11 12:40:00,6.17,6.2,6.17,6.19,16175600.0,5.1921,5.2173,5.1921,5.2089,16175600.0
2008-01-11 12:50:00,6.19,6.19,6.17,6.18,15355200.0,5.2089,5.2089,5.1921,5.2005,15355200.0
2008-01-11 13:00:00,6.18,6.19,6.14,6.16,23349200.0,5.2005,5.2089,5.1668,5.1837,23349200.0
2008-01-11 13:10:00,6.16,6.16,6.13,6.15,28386400.0,5.1837,5.1837,5.1584,5.1753,28386400.0
2008-01-11 13:20:00,6.15,6.15,6.12,6.15,26530000.0,5.1753,5.1753,5.15,5.1753,26530000.0
2008-01-11 13:30:00,6.15,6.16,6.13,6.14,18922400.0,5.1753,5.1837,5.1584,5.1668,18922400.0
2008-01-11 13:40:00,6.14,6.16,6.13,6.14,18569600.0,5.1668,5.1837,5.1584,5.1668,18569600.0
2008-01-11 13:50:00,6.14,6.15,6.12,6.12,20874000.0,5.1668,5.1753,5.15,5.15,20874000.0
2008-01-11 14:00:00,6.12,6.14,6.09,6.13,26412400.0,5.15,5.1668,5.1248,5.1584,26412400.0
2008-01-11 14:10:00,6.13,6.18,6.13,6.16,34456800.0,5.1584,5.2005,5.1584,5.1837,34456800.0
2008-01-11 14:20:00,6.16,6.18,6.14,6.16,23920400.0,5.1837,5.2005,5.1668,5.1837,23920400.0
2008-01-11 14:30:00,6.16,6.16,6.14,6.16,22377600.0,5.1837,5.1837,5.1668,5.1837,22377600.0
2008-01-11 14:40:00,6.16,6.17,6.12,6.12,20582800.0,5.1837,5.1921,5.15,5.15,20582800.0
2008-01-11 14:50:00,6.12,6.14,6.08,6.11,37965200.0,5.15,5.1668,5.1164,5.1416,37965200.0
2008-01-11 15:00:00,6.11,6.16,6.09,6.11,38038000.0,5.1416,5.1837,5.1248,5.1416,38038000.0
2008-01-11 15:10:00,6.11,6.11,6.07,6.08,48874000.0,5.1416,5.1416,5.1079,5.1164,48874000.0
2008-01-11 15:20:00,6.08,6.16,6.07,6.15,56910000.0,5.1164,5.1837,5.1079,5.1753,56910000.0
2008-01-11 15:30:00,6.15,6.19,6.13,6.19,48199200.0,5.1753,5.2089,5.1584,5.2089,48199200.0
2008-01-11 15:40:00,6.19,6.2,6.15,6.2,44368800.0,5.2089,5.2173,5.1753,5.2173,44368800.0
2008-01-11 15:50:00,6.2,6.23,6.16,6.16,68404000.0,5.2173,5.2426,5.1837,5.1837,68404000.0
2008-01-14 09:30:00,6.34,6.34,6.3,6.31,72200800.0,5.3352,5.3352,5.3015,5.3099,72200800.0
2008-01-14 09:40:00,6.31,6.31,6.26,6.27,55000400.0,5.3099,5.3099,5.2678,5.2762,55000400.0
2008-01-14 09:50:00,6.27,6.32,6.27,6.3,45026800.0,5.2762,5.3183,5.2762,5.3015,45026800.0
2008-01-14 10:00:00,6.31,6.32,6.28,6.32,36862000.0,5.3099,5.3183,5.2847,5.3183,36862000.0
2008-01-14 10:10:00,6.32,6.32,6.3,6.31,32984000.0,5.3183,5.3183,5.3015,5.3099,32984000.0
2008-01-14 10:20:00,6.31,6.32,6.3,6.32,23254000.0,5.3099,5.3183,5.3015,5.3183,23254000.0
2008-01-14 10:30:00,6.32,6.36,6.31,6.35,45967600.0,5.3183,5.352,5.3099,5.3436,45967600.0
2008-01-14 10:40:00,6.35,6.35,6.33,6.34,27904800.0,5.3436,5.3436,5.3267,5.3352,27904800.0
2008-01-14 10:50:00,6.34,6.35,6.33,6.34,20221600.0,5.3352,5.3436,5.3267,5.3352,20221600.0
2008-01-14 11:00:00,6.34,6.36,6.33,6.36,33832400.0,5.3352,5.352,5.3267,5.352,33832400.0
2008-01-14 11:10:00,6.36,6.37,6.33,6.34,25709600.0,5.352,5.3604,5.3267,5.3352,25709600.0
2008-01-14 11:20:00,6.34,6.36,6.33,6.35,13818000.0,5.3352,5.352,5.3267,5.3436,13818000.0
2008-01-14 11:30:00,6.35,6.36,6.33,6.33,14669200.0,5.3436,5.352,5.3267,5.3267,14669200.0
2008-01-14 11:40:00,6.33,6.34,6.33,6.33,14008400.0,5.3267,5.3352,5.3267,5.3267,14008400.0
2008-01-14 11:50:00,6.33,6.34,6.32,6.33,19611200.0,5.3267,5.3352,5.3183,5.3267,19611200.0
2008-01-14 12:00:00,6.33,6.33,6.3,6.3,27353200.0,5.3267,5.3267,5.3015,5.3015,27353200.0
2008-01-14 12:10:00,6.3,6.31,6.29,6.3,18673200.0,5.3015,5.3099,5.2931,5.3015,18673200.0
2008-01-14 12:20:00,6.31,6.32,6.3,6.31,15486800.0,5.3099,5.3183,5.3015,5.3099,15486800.0
2008-01-14 12:30:00,6.32,6.32,6.3,6.31,11796400.0,5.3183,5.3183,5.3015,5.3099,11796400.0
2008-01-14 12:40:00,6.31,6.32,6.3,6.31,9587200.0,5.3099,5.3183,5.3015,5.3099,9587200.0
2008-01-14 12:50:00,6.31,6.33,6.31,6.32,14971600.0,5.3099,5.3267,5.3099,5.3183,14971600.0
2008-01-14 13:00:00,6.32,6.33,6.31,6.33,11060000.0,5.3183,5.3267,5.3099,5.3267,11060000.0
2008-01-14 13:10:00,6.33,6.33,6.32,6.32,12255600.0,5.3267,5.3267,5.3183,5.3183,12255600.0
2008-01-14 13:20:00,6.32,6.33,6.31,6.31,13666800.0,5.3183,5.3267,5.3099,5.3099,13666800.0
2008-01-14 13:30:00,6.31,6.33,6.31,6.32,11625600.0,5.3099,5.3267,5.3099,5.3183,11625600.0
2008-01-14 13:40:00,6.32,6.34,6.32,6.32,17875200.0,5.3183,5.3352,5.3183,5.3183,17875200.0
2008-01-14 13:50:00,6.32,6.33,6.32,6.33,10970400.0,5.3183,5.3267,5.3183,5.3267,10970400.0
2008-01-14 14:00:00,6.33,6.34,6.32,6.33,15047200.0,5.3267,5.3352,5.3183,5.3267,15047200.0
2008-01-14 14:10:00,6.33,6.33,6.31,6.32,12866000.0,5.3267,5.3267,5.3099,5.3183,12866000.0
2008-01-14 14:20:00,6.32,6.34,6.32,6.34,11424000.0,5.3183,5.3352,5.3183,5.3352,11424000.0
2008-01-14 14:30:00,6.34,6.36,6.32,6.36,27479200.0,5.3352,5.352,5.3183,5.352,27479200.0
2008-01-14 14:40:00,6.36,6.37,6.35,6.37,27017200.0,5.352,5.3604,5.3436,5.3604,27017200.0
2008-01-14 14:50:00,6.37,6.37,6.35,6.36,26516000.0,5.3604,5.3604,5.3436,5.352,26516000.0
2008-01-14 15:00:00,6.36,6.4,6.36,6.39,42044800.0,5.352,5.3856,5.352,5.3772,42044800.0
2008-01-14 15:10:00,6.39,6.39,6.35,6.36,38113600.0,5.3772,5.3772,5.3436,5.352,38113600.0
2008-01-14 15:20:00,6.36,6.38,6.35,6.38,26398400.0,5.352,5.3688,5.3436,5.3688,26398400.0
2008-01-14 15:30:00,6.38,6.41,6.38,6.39,34706000.0,5.3688,5.3941,5.3688,5.3772,34706000.0
2008-01-14 15:40:00,6.39,6.41,6.38,6.38,38508400.0,5.3772,5.3941,5.3688,5.3688,38508400.0
2008-01-14 15:50:00,6.38,6.39,6.37,6.38,40037200.0,5.3688,5.3772,5.3604,5.3688,40037200.0
2008-01-15 09:30:00,6.34,6.35,6.29,6.32,59696000.0,5.3352,5.3436,5.2931,5.3183,59696000.0
2008-01-15 09:40:00,6.32,6.34,6.31,6.32,32575200.0,5.3183,5.3352,5.3099,5.3183,32575200.0
2008-01-15 09:50:00,6.32,6.35,6.32,6.35,33331200.0,5.3183,5.3436,5.3183,5.3436,33331200.0
2008-01-15 10:00:00,6.35,6.37,6.34,6.34,47387200.0,5.3436,5.3604,5.3352,5.3352,47387200.0
2008-01-15 10:10:00,6.34,6.4,6.34,6.36,55168400.0,5.3352,5.3856,5.3352,5.352,55168400.0
2008-01-15 10:20:00,6.36,6.37,6.3,6.33,56361200.0,5.352,5.3604,5.3015,5.3267,56361200.0
2008-01-15 10:30:00,6.32,6.34,6.27,6.29,56319200.0,5.3183,5.3352,5.2762,5.2931,56319200.0
2008-01-15 10:40:00,6.29,6.31,6.23,6.26,52357200.0,5.2931,5.3099,5.2426,5.2678,52357200.0
2008-01-15 10:50:00,6.26,6.29,6.24,6.28,30066400.0,5.2678,5.2931,5.251,5.2847,30066400.0
2008-01-15 11:00:00,6.28,6.3,6.27,6.29,26860400.0,5.2847,5.3015,5.2762,5.2931,26860400.0
2008-01-15 11:10:00,6.28,6.31,6.28,6.28,24035200.0,5.2847,5.3099,5.2847,5.2847,24035200.0
2008-01-15 11:20:00,6.28,6.29,6.26,6.27,21831600.0,5.2847,5.2931,5.2678,5.2762,21831600.0
2008-01-15 11:30:00,6.27,6.27,6.25,6.25,26476800.0,5.2762,5.2762,5.2594,5.2594,26476800.0
2008-01-15 11:40:00,6.25,6.26,6.18,6.19,53326000.0,5.2594,5.2678,5.2005,5.2089,53326000.0
2008-01-15 11:50:00,6.19,6.24,6.19,6.24,31894800.0,5.2089,5.251,5.2089,5.251,31894800.0
2008-01-15 12:00:00,6.24,6.27,6.21,6.25,30128000.0,5.251,5.2762,5.2258,5.2594,30128000.0
2008-01-15 12:10:00,6.25,6.27,6.18,6.21,32995200.0,5.2594,5.2762,5.2005,5.2258,32995200.0
2008-01-15 12:20:00,6.21,6.27,6.18,6.22,68292000.0,5.2258,5.2762,5.2005,5.2342,68292000.0
2008-01-15 12:30:00,6.22,6.24,6.09,6.12,104451200.0,5.2342,5.251,5.1248,5.15,104451200.0
2008-01-15 12:40:00,6.12,6.15,6.02,6.07,110586000.0,5.15,5.1753,5.0659,5.1079,110586000.0
2008-01-15 12:50:00,6.07,6.09,6.04,6.06,67824400.0,5.1079,5.1248,5.0827,5.0995,67824400.0
2008-01-15 13:00:00,6.06,6.15,6.01,6.12,78652000.0,5.0995,5.1753,5.0575,5.15,78652000.0
2008-01-15 13:10:00,6.12,6.17,6.1,6.11,67813200.0,5.15,5.1921,5.1332,5.1416,67813200.0
2008-01-15 13:20:00,6.11,6.14,6.08,6.08,48916000.0,5.1416,5.1668,5.1164,5.1164,48916000.0
2008-01-15 13:30:00,6.08,6.09,6.01,6.06,76661200.0,5.1164,5.1248,5.0575,5.0995,76661200.0
2008-01-15 13:40:00,6.06,6.07,5.91,5.96,127260000.0,5.0995,5.1079,4.9733,5.0154,127260000.0
2008-01-15 13:50:00,5.96,5.97,5.92,5.95,63448000.0,5.0154,5.0238,4.9817,5.007,63448000.0
2008-01-15 14:00:00,5.95,5.98,5.93,5.98,49058800.0,5.007,5.0322,4.9901,5.0322,49058800.0
2008-01-15 14:10:00,5.98,6.04,5.98,6.01,65413600.0,5.0322,5.0827,5.0322,5.0575,65413600.0
2008-01-15 14:20:00,6.01,6.02,5.96,5.97,44419200.0,5.0575,5.0659,5.0154,5.0238,44419200.0
2008-01-15 14:30:00,5.97,5.97,5.93,5.97,45197600.0,5.0238,5.0238,4.9901,5.0238,45197600.0
2008-01-15 14:40:00,5.97,6.0,5.95,5.96,42834400.0,5.0238,5.049,5.007,5.0154,42834400.0
2008-01-15 14:50:00,5.96,6.0,5.94,5.96,51268000.0,5.0154,5.049,4.9985,5.0154,51268000.0
2008-01-15 15:00:00,5.96,5.97,5.93,5.93,43962800.0,5.0154,5.0238,4.9901,4.9901,43962800.0
2008-01-15 15:10:00,5.93,5.94,5.88,5.88,67858000.0,4.9901,4.9985,4.9481,4.9481,67858000.0
2008-01-15 15:20:00,5.88,5.97,5.88,5.96,71817200.0,4.9481,5.0238,4.9481,5.0154,71817200.0
2008-01-15 15:30:00,5.96,6.01,5.94,5.97,80368400.0,5.0154,5.0575,4.9985,5.0238,80368400.0
2008-01-15 15:40:00,5.97,6.03,5.93,6.03,74533200.0,5.0238,5.0743,4.9901,5.0743,74533200.0
2008-01-15 15:50:00,6.03,6.05,6.0,6.04,111207600.0,5.0743,5.0911,5.049,5.0827,111207600.0
2008-01-16 09:30:00,5.9,5.97,5.87,5.93,96770800.0,4.9649,5.0238,4.9396,4.9901,96770800.0
2008-01-16 09:40:00,5.93,6.04,5.93,6.0,83686400.0,4.9901,5.0827,4.9901,5.049,83686400.0
2008-01-16 09:50:00,6.0,6.01,5.88,5.89,72464000.0,5.049,5.0575,4.9481,4.9565,72464000.0
2008-01-16 10:00:00,5.88,5.91,5.85,5.9,71419600.0,4.9481,4.9733,4.9228,4.9649,71419600.0
2008-01-16 10:10:00,5.9,5.9,5.81,5.82,63767200.0,4.9649,4.9649,4.8892,4.8976,63767200.0
2008-01-16 10:20:00,5.82,5.83,5.74,5.74,77221200.0,4.8976,4.906,4.8302,4.8302,77221200.0
2008-01-16 10:30:00,5.74,5.8,5.74,5.79,54972400.0,4.8302,4.8807,4.8302,4.8723,54972400.0
2008-01-16 10:40:00,5.79,5.8,5.66,5.66,87105200.0,4.8723,4.8807,4.7629,4.7629,87105200.0
2008-01-16 10:50:00,5.66,5.68,5.6,5.67,84145600.0,4.7629,4.7798,4.7124,4.7713,84145600.0
2008-01-16 11:00:00,5.67,5.75,5.67,5.73,64867600.0,4.7713,4.8387,4.7713,4.8218,64867600.0
2008-01-16 11:10:00,5.73,5.75,5.69,5.72,52122000.0,4.8218,4.8387,4.7882,4.8134,52122000.0
2008-01-16 11:20:00,5.72,5.76,5.71,5.75,62316800.0,4.8134,4.8471,4.805,4.8387,62316800.0
2008-01-16 11:30:00,5.74,5.77,5.69,5.7,49963200.0,4.8302,4.8555,4.7882,4.7966,49963200.0
2008-01-16 11:40:00,5.7,5.73,5.68,5.73,32233600.0,4.7966,4.8218,4.7798,4.8218,32233600.0
2008-01-16 11:50:00,5.73,5.8,5.72,5.79,67989600.0,4.8218,4.8807,4.8134,4.8723,67989600.0
2008-01-16 12:00:00,5.79,5.82,5.76,5.8,51466800.0,4.8723,4.8976,4.8471,4.8807,51466800.0
2008-01-16 12:10:00,5.8,5.81,5.76,5.79,33334000.0,4.8807,4.8892,4.8471,4.8723,33334000.0
2008-01-16 12:20:00,5.79,5.79,5.74,5.79,29153600.0,4.8723,4.8723,4.8302,4.8723,29153600.0
2008-01-16 12:30:00,5.79,5.83,5.78,5.83,38981600.0,4.8723,4.906,4.8639,4.906,38981600.0
2008-01-16 12:40:00,5.83,5.88,5.82,5.84,51858800.0,4.906,4.9481,4.8976,4.9144,51858800.0
2008-01-16 12:50:00,5.84,5.84,5.79,5.81,31654000.0,4.9144,4.9144,4.8723,4.8892,31654000.0
2008-01-16 13:00:00,5.81,5.83,5.78,5.78,25516400.0,4.8892,4.906,4.8639,4.8639,25516400.0
2008-01-16 13:10:00,5.78,5.79,5.74,5.75,35436800.0,4.8639,4.8723,4.8302,4.8387,35436800.0
2008-01-16 13:20:00,5.75,5.78,5.73,5.74,29523200.0,4.8387,4.8639,4.8218,4.8302,29523200.0
2008-01-16 13:30:00,5.74,5.79,5.72,5.78,35240800.0,4.8302,4.8723,4.8134,4.8639,35240800.0
2008-01-16 13:40:00,5.78,5.79,5.76,5.76,27776000.0,4.8639,4.8723,4.8471,4.8471,27776000.0
2008-01-16 13:50:00,5.76,5.78,5.75,5.77,20162800.0,4.8471,4.8639,4.8387,4.8555,20162800.0
2008-01-16 14:00:00,5.77,5.82,5.73,5.81,48053600.0,4.8555,4.8976,4.8218,4.8892,48053600.0
2008-01-16 14:10:00,5.81,5.84,5.8,5.82,45589600.0,4.8892,4.9144,4.8807,4.8976,45589600.0
2008-01-16 14:20:00,5.82,5.88,5.81,5.87,50173200.0,4.8976,4.9481,4.8892,4.9396,50173200.0
2008-01-16 14:30:00,5.87,6.04,5.87,5.92,94376800.0,4.9396,5.0827,4.9396,4.9817,94376800.0
2008-01-16 14:40:00,5.92,5.92,5.87,5.87,51690800.0,4.9817,4.9817,4.9396,4.9396,51690800.0
2008-01-16 14:50:00,5.87,5.89,5.82,5.83,46365200.0,4.9396,4.9565,4.8976,4.906,46365200.0
2008-01-16 15:00:00,5.83,5.88,5.82,5.87,47003600.0,4.906,4.9481,4.8976,4.9396,47003600.0
2008-01-16 15:10:00,5.87,5.9,5.84,5.89,42834400.0,4.9396,4.9649,4.9144,4.9565,42834400.0
2008-01-16 15:20:00,5.89,5.89,5.83,5.87,42000000.0,4.9565,4.9565,4.906,4.9396,42000000.0
2008-01-16 15:30:00,5.87,5.88,5.74,5.75,65203600.0,4.9396,4.9481,4.8302,4.8387,65203600.0
2008-01-16 15:40:00,5.75,5.77,5.71,5.75,79990400.0,4.8387,4.8555,4.805,4.8387,79990400.0
2008-01-16 15:50:00,5.75,5.76,5.69,5.7,72424800.0,4.8387,4.8471,4.7882,4.7966,72424800.0
2008-01-17 09:30:00,5.77,5.79,5.74,5.77,77257600.0,4.8555,4.8723,4.8302,4.8555,77257600.0
2008-01-17 09:40:00,5.77,5.84,5.76,5.83,62171200.0,4.8555,4.9144,4.8471,4.906,62171200.0
2008-01-17 09:50:00,5.83,5.91,5.82,5.83,49397600.0,4.906,4.9733,4.8976,4.906,49397600.0
2008-01-17 10:00:00,5.83,5.85,5.78,5.83,70551600.0,4.906,4.9228,4.8639,4.906,70551600.0
2008-01-17 10:10:00,5.83,5.83,5.74,5.75,50304800.0,4.906,4.906,4.8302,4.8387,50304800.0
2008-01-17 10:20:00,5.75,5.8,5.72,5.77,62795600.0,4.8387,4.8807,4.8134,4.8555,62795600.0
2008-01-17 10:30:00,5.77,5.77,5.66,5.7,75468400.0,4.8555,4.8555,4.7629,4.7966,75468400.0
2008-01-17 10:40:00,5.7,5.78,5.68,5.77,70226800.0,4.7966,4.8639,4.7798,4.8555,70226800.0
2008-01-17 10:50:00,5.77,5.79,5.71,5.74,52133200.0,4.8555,4.8723,4.805,4.8302,52133200.0
2008-01-17 11:00:00,5.74,5.82,5.74,5.78,48316800.0,4.8302,4.8976,4.8302,4.8639,48316800.0
2008-01-17 11:10:00,5.78,5.8,5.75,5.78,29142400.0,4.8639,4.8807,4.8387,4.8639,29142400.0
2008-01-17 11:20:00,5.78,5.78,5.74,5.77,24222800.0,4.8639,4.8639,4.8302,4.8555,24222800.0
2008-01-17 11:30:00,5.77,5.79,5.76,5.76,22626800.0,4.8555,4.8723,4.8471,4.8471,22626800.0
2008-01-17 11:40:00,5.76,5.76,5.72,5.75,30391200.0,4.8471,4.8471,4.8134,4.8387,30391200.0
2008-01-17 11:50:00,5.75,5.76,5.71,5.72,31444000.0,4.8387,4.8471,4.805,4.8134,31444000.0
2008-01-17 12:00:00,5.72,5.76,5.71,5.74,31670800.0,4.8134,4.8471,4.805,4.8302,31670800.0
2008-01-17 12:10:00,5.74,5.75,5.66,5.74,49400400.0,4.8302,4.8387,4.7629,4.8302,49400400.0
2008-01-17 12:20:00,5.74,5.76,5.72,5.76,24231200.0,4.8302,4.8471,4.8134,4.8471,24231200.0
2008-01-17 12:30:00,5.76,5.78,5.73,5.75,29500800.0,4.8471,4.8639,4.8218,4.8387,29500800.0
2008-01-17 12:40:00,5.75,5.79,5.74,5.79,29999200.0,4.8387,4.8723,4.8302,4.8723,29999200.0
2008-01-17 12:50:00,5.79,5.81,5.76,5.77,28445200.0,4.8723,4.8892,4.8471,4.8555,28445200.0
2008-01-17 13:00:00,5.77,5.77,5.7,5.72,33969600.0,4.8555,4.8555,4.7966,4.8134,33969600.0
2008-01-17 13:10:00,5.72,5.77,5.69,5.75,41339200.0,4.8134,4.8555,4.7882,4.8387,41339200.0
2008-01-17 13:20:00,5.75,5.79,5.73,5.78,30248400.0,4.8387,4.8723,4.8218,4.8639,30248400.0
2008-01-17 13:30:00,5.78,5.82,5.78,5.81,39424000.0,4.8639,4.8976,4.8639,4.8892,39424000.0
2008-01-17 13:40:00,5.81,5.83,5.77,5.79,42543200.0,4.8892,4.906,4.8555,4.8723,42543200.0
2008-01-17 13:50:00,5.79,5.79,5.74,5.77,31340400.0,4.8723,4.8723,4.8302,4.8555,31340400.0
2008-01-17 14:00:00,5.77,5.79,5.75,5.76,28809200.0,4.8555,4.8723,4.8387,4.8471,28809200.0
2008-01-17 14:10:00,5.76,5.77,5.71,5.74,36584800.0,4.8471,4.8555,4.805,4.8302,36584800.0
2008-01-17 14:20:00,5.74,5.77,5.72,5.73,32211200.0,4.8302,4.8555,4.8134,4.8218,32211200.0
2008-01-17 14:30:00,5.73,5.77,5.71,5.76,35694400.0,4.8218,4.8555,4.805,4.8471,35694400.0
2008-01-17 14:40:00,5.76,5.76,5.72,5.76,39536000.0,4.8471,4.8471,4.8134,4.8471,39536000.0
2008-01-17 14:50:00,5.76,5.77,5.72,5.73,38127600.0,4.8471,4.8555,4.8134,4.8218,38127600.0
2008-01-17 15:00:00,5.73,5.77,5.71,5.76,46328800.0,4.8218,4.8555,4.805,4.8471,46328800.0
2008-01-17 15:10:00,5.76,5.77,5.73,5.74,39172000.0,4.8471,4.8555,4.8218,4.8302,39172000.0
2008-01-17 15:20:00,5.74,5.74,5.69,5.69,47073600.0,4.8302,4.8302,4.7882,4.7882,47073600.0
2008-01-17 15:30:00,5.7,5.74,5.68,5.73,50738800.0,4.7966,4.8302,4.7798,4.8218,50738800.0
2008-01-17 15:40:00,5.73,5.73,5.68,5.69,50246000.0,4.8218,4.8218,4.7798,4.7882,50246000.0
2008-01-17 15:50:00,5.68,5.75,5.67,5.71,59060400.0,4.7798,4.8387,4.7713,4.805,59060400.0
2008-01-18 09:30:00,5.8,5.87,5.78,5.85,132994400.0,4.8807,4.9396,4.8639,4.9228,132994400.0
2008-01-18 09:40:00,5.85,5.88,5.84,5.85,53662000.0,4.9228,4.9481,4.9144,4.9228,53662000.0
2008-01-18 09:50:00,5.85,5.87,5.84,5.85,59267600.0,4.9228,4.9396,4.9144,4.9228,59267600.0
2008-01-18 10:00:00,5.85,5.89,5.84,5.89,58136400.0,4.9228,4.9565,4.9144,4.9565,58136400.0
2008-01-18 10:10:00,5.88,5.92,5.87,5.9,63739200.0,4.9481,4.9817,4.9396,4.9649,63739200.0
2008-01-18 10:20:00,5.9,5.92,5.89,5.91,46412800.0,4.9649,4.9817,4.9565,4.9733,46412800.0
2008-01-18 10:30:00,5.91,5.92,5.88,5.89,36702400.0,4.9733,4.9817,4.9481,4.9565,36702400.0
2008-01-18 10:40:00,5.89,5.9,5.88,5.89,27722800.0,4.9565,4.9649,4.9481,4.9565,27722800.0
2008-01-18 10:50:00,5.88,5.9,5.86,5.87,34498800.0,4.9481,4.9649,4.9312,4.9396,34498800.0
2008-01-18 11:00:00,5.87,5.88,5.83,5.84,39471600.0,4.9396,4.9481,4.906,4.9144,39471600.0
2008-01-18 11:10:00,5.84,5.85,5.78,5.83,63268800.0,4.9144,4.9228,4.8639,4.906,63268800.0
2008-01-18 11:20:00,5.83,5.84,5.78,5.81,50383200.0,4.906,4.9144,4.8639,4.8892,50383200.0
2008-01-18 11:30:00,5.81,5.85,5.81,5.82,40849200.0,4.8892,4.9228,4.8892,4.8976,40849200.0
2008-01-18 11:40:00,5.82,5.82,5.76,5.8,50080800.0,4.8976,4.8976,4.8471,4.8807,50080800.0
2008-01-18 11:50:00,5.8,5.81,5.73,5.76,43870400.0,4.8807,4.8892,4.8218,4.8471,43870400.0
2008-01-18 12:00:00,5.77,5.8,5.75,5.8,37917600.0,4.8555,4.8807,4.8387,4.8807,37917600.0
2008-01-18 12:10:00,5.8,5.82,5.79,5.8,30662800.0,4.8807,4.8976,4.8723,4.8807,30662800.0
2008-01-18 12:20:00,5.8,5.85,5.79,5.85,31945200.0,4.8807,4.9228,4.8723,4.9228,31945200.0
2008-01-18 12:30:00,5.85,5.86,5.82,5.84,33518800.0,4.9228,4.9312,4.8976,4.9144,33518800.0
2008-01-18 12:40:00,5.84,5.84,5.81,5.84,23391200.0,4.9144,4.9144,4.8892,4.9144,23391200.0
2008-01-18 12:50:00,5.84,5.84,5.81,5.82,20350400.0,4.9144,4.9144,4.8892,4.8976,20350400.0
2008-01-18 13:00:00,5.82,5.85,5.81,5.84,22156400.0,4.8976,4.9228,4.8892,4.9144,22156400.0
2008-01-18 13:10:00,5.84,5.84,5.79,5.79,26440400.0,4.9144,4.9144,4.8723,4.8723,26440400.0
2008-01-18 13:20:00,5.79,5.8,5.77,5.78,34067600.0,4.8723,4.8807,4.8555,4.8639,34067600.0
2008-01-18 13:30:00,5.78,5.81,5.75,5.76,26728800.0,4.8639,4.8892,4.8387,4.8471,26728800.0
2008-01-18 13:40:00,5.76,5.8,5.76,5.79,25082400.0,4.8471,4.8807,4.8471,4.8723,25082400.0
2008-01-18 13:50:00,5.79,5.8,5.78,5.78,20563200.0,4.8723,4.8807,4.8639,4.8639,20563200.0
2008-01-18 14:00:00,5.78,5.78,5.76,5.77,25460400.0,4.8639,4.8639,4.8471,4.8555,25460400.0
2008-01-18 14:10:00,5.77,5.79,5.75,5.78,27778800.0,4.8555,4.8723,4.8387,4.8639,27778800.0
2008-01-18 14:20:00,5.78,5.78,5.71,5.72,43674400.0,4.8639,4.8639,4.805,4.8134,43674400.0
2008-01-18 14:30:00,5.72,5.75,5.7,5.73,46964400.0,4.8134,4.8387,4.7966,4.8218,46964400.0
2008-01-18 14:40:00,5.73,5.73,5.71,5.72,27767600.0,4.8218,4.8218,4.805,4.8134,27767600.0
2008-01-18 14:50:00,5.72,5.75,5.71,5.75,32194400.0,4.8134,4.8387,4.805,4.8387,32194400.0
2008-01-18 15:00:00,5.75,5.77,5.72,5.77,35767200.0,4.8387,4.8555,4.8134,4.8555,35767200.0
2008-01-18 15:10:00,5.77,5.77,5.74,5.74,37931600.0,4.8555,4.8555,4.8302,4.8302,37931600.0
2008-01-18 15:20:00,5.74,5.75,5.72,5.74,32026400.0,4.8302,4.8387,4.8134,4.8302,32026400.0
2008-01-18 15:30:00,5.74,5.75,5.72,5.72,29803200.0,4.8302,4.8387,4.8134,4.8134,29803200.0
2008-01-18 15:40:00,5.73,5.76,5.72,5.76,51343600.0,4.8218,4.8471,4.8134,4.8471,51343600.0
2008-01-18 15:50:00,5.76,5.78,5.74,5.76,78719200.0,4.8471,4.8639,4.8302,4.8471,78719200.0
2008-01-22 09:30:00,5.29,5.53,5.21,5.49,147851200.0,4.4516,4.6535,4.3842,4.6199,147851200.0
2008-01-22 09:40:00,5.49,5.57,5.34,5.53,84840000.0,4.6199,4.6872,4.4936,4.6535,84840000.0
2008-01-22 09:50:00,5.53,5.61,5.5,5.55,75782000.0,4.6535,4.7209,4.6283,4.6704,75782000.0
2008-01-22 10:00:00,5.55,5.58,5.53,5.57,50825600.0,4.6704,4.6956,4.6535,4.6872,50825600.0
2008-01-22 10:10:00,5.57,5.59,5.51,5.56,55876800.0,4.6872,4.704,4.6367,4.6788,55876800.0
2008-01-22 10:20:00,5.56,5.64,5.55,5.62,70375200.0,4.6788,4.7461,4.6704,4.7293,70375200.0
2008-01-22 10:30:00,5.62,5.63,5.58,5.61,41865600.0,4.7293,4.7377,4.6956,4.7209,41865600.0
2008-01-22 10:40:00,5.61,5.66,5.59,5.59,42767200.0,4.7209,4.7629,4.704,4.704,42767200.0
2008-01-22 10:50:00,5.59,5.61,5.56,5.6,36780800.0,4.704,4.7209,4.6788,4.7124,36780800.0
2008-01-22 11:00:00,5.6,5.69,5.59,5.68,42462000.0,4.7124,4.7882,4.704,4.7798,42462000.0
2008-01-22 11:10:00,5.68,5.71,5.6,5.61,51206400.0,4.7798,4.805,4.7124,4.7209,51206400.0
2008-01-22 11:20:00,5.61,5.61,5.57,5.59,36220800.0,4.7209,4.7209,4.6872,4.704,36220800.0
2008-01-22 11:30:00,5.59,5.59,5.56,5.56,33689600.0,4.704,4.704,4.6788,4.6788,33689600.0
2008-01-22 11:40:00,5.56,5.59,5.56,5.58,25239200.0,4.6788,4.704,4.6788,4.6956,25239200.0
2008-01-22 11:50:00,5.58,5.59,5.55,5.55,31130400.0,4.6956,4.704,4.6704,4.6704,31130400.0
2008-01-22 12:00:00,5.55,5.6,5.54,5.59,30791600.0,4.6704,4.7124,4.6619,4.704,30791600.0
2008-01-22 12:10:00,5.59,5.61,5.57,5.57,32057200.0,4.704,4.7209,4.6872,4.6872,32057200.0
2008-01-22 12:20:00,5.57,5.58,5.56,5.57,23730000.0,4.6872,4.6956,4.6788,4.6872,23730000.0
2008-01-22 12:30:00,5.57,5.6,5.57,5.58,22876000.0,4.6872,4.7124,4.6872,4.6956,22876000.0
2008-01-22 12:40:00,5.58,5.59,5.56,5.59,23909200.0,4.6956,4.704,4.6788,4.704,23909200.0
2008-01-22 12:50:00,5.59,5.63,5.59,5.62,30875600.0,4.704,4.7377,4.704,4.7293,30875600.0
2008-01-22 13:00:00,5.62,5.69,5.61,5.68,46023600.0,4.7293,4.7882,4.7209,4.7798,46023600.0
2008-01-22 13:10:00,5.68,5.71,5.66,5.67,46793600.0,4.7798,4.805,4.7629,4.7713,46793600.0
2008-01-22 13:20:00,5.67,5.7,5.65,5.66,33541200.0,4.7713,4.7966,4.7545,4.7629,33541200.0
2008-01-22 13:30:00,5.66,5.67,5.65,5.66,24872400.0,4.7629,4.7713,4.7545,4.7629,24872400.0
2008-01-22 13:40:00,5.66,5.68,5.61,5.63,39219600.0,4.7629,4.7798,4.7209,4.7377,39219600.0
2008-01-22 13:50:00,5.63,5.64,5.6,5.61,31225600.0,4.7377,4.7461,4.7124,4.7209,31225600.0
2008-01-22 14:00:00,5.61,5.61,5.57,5.58,34624800.0,4.7209,4.7209,4.6872,4.6956,34624800.0
2008-01-22 14:10:00,5.58,5.64,5.57,5.64,52819200.0,4.6956,4.7461,4.6872,4.7461,52819200.0
2008-01-22 14:20:00,5.64,5.67,5.63,5.64,39172000.0,4.7461,4.7713,4.7377,4.7461,39172000.0
2008-01-22 14:30:00,5.64,5.65,5.61,5.61,31749200.0,4.7461,4.7545,4.7209,4.7209,31749200.0
2008-01-22 14:40:00,5.61,5.62,5.58,5.59,47958400.0,4.7209,4.7293,4.6956,4.704,47958400.0
2008-01-22 14:50:00,5.6,5.62,5.59,5.6,34767600.0,4.7124,4.7293,4.704,4.7124,34767600.0
2008-01-22 15:00:00,5.6,5.63,5.59,5.62,51536800.0,4.7124,4.7377,4.704,4.7293,51536800.0
2008-01-22 15:10:00,5.62,5.62,5.55,5.56,55274800.0,4.7293,4.7293,4.6704,4.6788,55274800.0
2008-01-22 15:20:00,5.56,5.63,5.55,5.57,39835600.0,4.6788,4.7377,4.6704,4.6872,39835600.0
2008-01-22 15:30:00,5.57,5.68,5.57,5.66,78072400.0,4.6872,4.7798,4.6872,4.7629,78072400.0
2008-01-22 15:40:00,5.66,5.68,5.64,5.66,68415200.0,4.7629,4.7798,4.7461,4.7629,68415200.0
2008-01-22 15:50:00,5.66,5.66,5.58,5.63,99296400.0,4.7629,4.7629,4.6956,4.7377,99296400.0
2008-01-23 09:30:00,4.86,5.0,4.82,4.94,232066800.0,4.0897,4.2075,4.0561,4.157,232066800.0
2008-01-23 09:40:00,4.95,4.96,4.88,4.89,106649200.0,4.1655,4.1739,4.1066,4.115,106649200.0
2008-01-23 09:50:00,4.89,4.93,4.87,4.91,90806800.0,4.115,4.1486,4.0981,4.1318,90806800.0
2008-01-23 10:00:00,4.91,4.93,4.87,4.88,78848000.0,4.1318,4.1486,4.0981,4.1066,78848000.0
2008-01-23 10:10:00,4.88,4.93,4.85,4.92,94320800.0,4.1066,4.1486,4.0813,4.1402,94320800.0
2008-01-23 10:20:00,4.92,4.95,4.89,4.89,64310400.0,4.1402,4.1655,4.115,4.115,64310400.0
2008-01-23 10:30:00,4.89,4.91,4.86,4.88,59995600.0,4.115,4.1318,4.0897,4.1066,59995600.0
2008-01-23 10:40:00,4.88,4.91,4.86,4.89,52032400.0,4.1066,4.1318,4.0897,4.115,52032400.0
2008-01-23 10:50:00,4.89,4.9,4.88,4.88,37760800.0,4.115,4.1234,4.1066,4.1066,37760800.0
2008-01-23 11:00:00,4.88,4.89,4.84,4.84,54614000.0,4.1066,4.115,4.0729,4.0729,54614000.0
2008-01-23 11:10:00,4.84,4.84,4.78,4.79,97115200.0,4.0729,4.0729,4.0224,4.0308,97115200.0
2008-01-23 11:20:00,4.79,4.8,4.73,4.75,101192000.0,4.0308,4.0392,3.9803,3.9972,101192000.0
2008-01-23 11:30:00,4.75,4.75,4.64,4.69,131250000.0,3.9972,3.9972,3.9046,3.9467,131250000.0
2008-01-23 11:40:00,4.69,4.86,4.62,4.66,92635200.0,3.9467,4.0897,3.8878,3.9214,92635200.0
2008-01-23 11:50:00,4.66,4.67,4.61,4.62,74393200.0,3.9214,3.9298,3.8793,3.8878,74393200.0
2008-01-23 12:00:00,4.62,4.63,4.58,4.59,79699200.0,3.8878,3.8962,3.8541,3.8625,79699200.0
2008-01-23 12:10:00,4.59,4.66,4.56,4.64,91728000.0,3.8625,3.9214,3.8373,3.9046,91728000.0
2008-01-23 12:20:00,4.64,4.66,4.58,4.62,56333200.0,3.9046,3.9214,3.8541,3.8878,56333200.0
2008-01-23 12:30:00,4.62,4.63,4.54,4.54,52516800.0,3.8878,3.8962,3.8204,3.8204,52516800.0
2008-01-23 12:40:00,4.54,4.57,4.51,4.54,82994800.0,3.8204,3.8457,3.7952,3.8204,82994800.0
2008-01-23 12:50:00,4.54,4.55,4.51,4.52,53452000.0,3.8204,3.8289,3.7952,3.8036,53452000.0
2008-01-23 13:00:00,4.53,4.56,4.53,4.54,57293600.0,3.812,3.8373,3.812,3.8204,57293600.0
2008-01-23 13:10:00,4.54,4.56,4.52,4.56,45802400.0,3.8204,3.8373,3.8036,3.8373,45802400.0
2008-01-23 13:20:00,4.56,4.6,4.56,4.59,54857600.0,3.8373,3.8709,3.8373,3.8625,54857600.0
2008-01-23 13:30:00,4.59,4.64,4.57,4.63,64974000.0,3.8625,3.9046,3.8457,3.8962,64974000.0
2008-01-23 13:40:00,4.63,4.64,4.61,4.64,57005200.0,3.8962,3.9046,3.8793,3.9046,57005200.0
2008-01-23 13:50:00,4.64,4.68,4.63,4.68,68611200.0,3.9046,3.9383,3.8962,3.9383,68611200.0
2008-01-23 14:00:00,4.68,4.73,4.64,4.72,66942400.0,3.9383,3.9803,3.9046,3.9719,66942400.0
2008-01-23 14:10:00,4.73,4.75,4.7,4.73,76392400.0,3.9803,3.9972,3.9551,3.9803,76392400.0
2008-01-23 14:20:00,4.73,4.82,4.72,4.81,87766000.0,3.9803,4.0561,3.9719,4.0476,87766000.0
2008-01-23 14:30:00,4.81,4.81,4.7,4.76,84117600.0,4.0476,4.0476,3.9551,4.0056,84117600.0
2008-01-23 14:40:00,4.76,4.77,4.67,4.7,72514400.0,4.0056,4.014,3.9298,3.9551,72514400.0
2008-01-23 14:50:00,4.7,4.75,4.68,4.75,49484400.0,3.9551,3.9972,3.9383,3.9972,49484400.0
2008-01-23 15:00:00,4.75,4.8,4.74,4.8,70394800.0,3.9972,4.0392,3.9887,4.0392,70394800.0
2008-01-23 15:10:00,4.8,4.87,4.78,4.86,99542800.0,4.0392,4.0981,4.0224,4.0897,99542800.0
2008-01-23 15:20:00,4.86,4.93,4.83,4.92,104314000.0,4.0897,4.1486,4.0645,4.1402,104314000.0
2008-01-23 15:30:00,4.92,4.97,4.9,4.96,109130000.0,4.1402,4.1823,4.1234,4.1739,109130000.0
2008-01-23 15:40:00,4.96,4.97,4.88,4.96,100032800.0,4.1739,4.1823,4.1066,4.1739,100032800.0
2008-01-23 15:50:00,4.96,4.98,4.94,4.96,88835600.0,4.1739,4.1907,4.157,4.1739,88835600.0
2008-01-24 09:30:00,5.0,5.01,4.91,4.91,109824400.0,4.2075,4.2159,4.1318,4.1318,109824400.0
2008-01-24 09:40:00,4.91,4.99,4.91,4.98,67620000.0,4.1318,4.1991,4.1318,4.1907,67620000.0
2008-01-24 09:50:00,4.98,5.02,4.96,5.0,79074800.0,4.1907,4.2244,4.1739,4.2075,79074800.0
2008-01-24 10:00:00,5.0,5.02,4.94,4.96,79035600.0,4.2075,4.2244,4.157,4.1739,79035600.0
2008-01-24 10:10:00,4.96,4.99,4.86,4.87,92500800.0,4.1739,4.1991,4.0897,4.0981,92500800.0
2008-01-24 10:20:00,4.87,4.91,4.83,4.9,75600000.0,4.0981,4.1318,4.0645,4.1234,75600000.0
2008-01-24 10:30:00,4.9,4.93,4.88,4.89,50682800.0,4.1234,4.1486,4.1066,4.115,50682800.0
2008-01-24 10:40:00,4.89,4.89,4.85,4.88,48162800.0,4.115,4.115,4.0813,4.1066,48162800.0
2008-01-24 10:50:00,4.88,4.88,4.83,4.83,36187200.0,4.1066,4.1066,4.0645,4.0645,36187200.0
2008-01-24 11:00:00,4.83,4.84,4.77,4.78,71173200.0,4.0645,4.0729,4.014,4.0224,71173200.0
2008-01-24 11:10:00,4.78,4.82,4.73,4.76,79674000.0,4.0224,4.0561,3.9803,4.0056,79674000.0
2008-01-24 11:20:00,4.76,4.81,4.74,4.81,59091200.0,4.0056,4.0476,3.9887,4.0476,59091200.0
2008-01-24 11:30:00,4.81,4.82,4.79,4.8,41070400.0,4.0476,4.0561,4.0308,4.0392,41070400.0
2008-01-24 11:40:00,4.8,4.86,4.8,4.83,43374800.0,4.0392,4.0897,4.0392,4.0645,43374800.0
2008-01-24 11:50:00,4.83,4.86,4.81,4.82,38805200.0,4.0645,4.0897,4.0476,4.0561,38805200.0
2008-01-24 12:00:00,4.82,4.85,4.81,4.84,27146000.0,4.0561,4.0813,4.0476,4.0729,27146000.0
2008-01-24 12:10:00,4.84,4.85,4.82,4.84,19955600.0,4.0729,4.0813,4.0561,4.0729,19955600.0
2008-01-24 12:20:00,4.84,4.84,4.81,4.82,22388800.0,4.0729,4.0729,4.0476,4.0561,22388800.0
2008-01-24 12:30:00,4.82,4.82,4.77,4.77,32202800.0,4.0561,4.0561,4.014,4.014,32202800.0
2008-01-24 12:40:00,4.77,4.8,4.77,4.79,29971200.0,4.014,4.0392,4.014,4.0308,29971200.0
2008-01-24 12:50:00,4.79,4.8,4.78,4.8,29495200.0,4.0308,4.0392,4.0224,4.0392,29495200.0
2008-01-24 13:00:00,4.8,4.8,4.76,4.76,24558800.0,4.0392,4.0392,4.0056,4.0056,24558800.0
2008-01-24 13:10:00,4.76,4.78,4.76,4.77,26980800.0,4.0056,4.0224,4.0056,4.014,26980800.0
2008-01-24 13:20:00,4.77,4.79,4.76,4.78,28893200.0,4.014,4.0308,4.0056,4.0224,28893200.0
2008-01-24 13:30:00,4.78,4.78,4.75,4.77,28540400.0,4.0224,4.0224,3.9972,4.014,28540400.0
2008-01-24 13:40:00,4.76,4.77,4.75,4.77,28915600.0,4.0056,4.014,3.9972,4.014,28915600.0
2008-01-24 13:50:00,4.77,4.78,4.74,4.75,35697200.0,4.014,4.0224,3.9887,3.9972,35697200.0
2008-01-24 14:00:00,4.75,4.77,4.71,4.77,49232400.0,3.9972,4.014,3.9635,4.014,49232400.0
2008-01-24 14:10:00,4.77,4.78,4.74,4.74,32275600.0,4.014,4.0224,3.9887,3.9887,32275600.0
2008-01-24 14:20:00,4.74,4.78,4.73,4.77,39415600.0,3.9887,4.0224,3.9803,4.014,39415600.0
2008-01-24 14:30:00,4.77,4.8,4.76,4.8,28910000.0,4.014,4.0392,4.0056,4.0392,28910000.0
2008-01-24 14:40:00,4.8,4.83,4.8,4.82,61233200.0,4.0392,4.0645,4.0392,4.0561,61233200.0
2008-01-24 14:50:00,4.82,4.82,4.76,4.77,46790800.0,4.0561,4.0561,4.0056,4.014,46790800.0
2008-01-24 15:00:00,4.77,4.78,4.75,4.77,38936800.0,4.014,4.0224,3.9972,4.014,38936800.0
2008-01-24 15:10:00,4.77,4.8,4.77,4.8,44144800.0,4.014,4.0392,4.014,4.0392,44144800.0
2008-01-24 15:20:00,4.8,4.84,4.8,4.83,48431600.0,4.0392,4.0729,4.0392,4.0645,48431600.0
2008-01-24 15:30:00,4.83,4.84,4.81,4.82,36089200.0,4.0645,4.0729,4.0476,4.0561,36089200.0
2008-01-24 15:40:00,4.82,4.85,4.82,4.84,53970000.0,4.0561,4.0813,4.0561,4.0729,53970000.0
2008-01-24 15:50:00,4.84,4.85,4.82,4.84,57397200.0,4.0729,4.0813,4.0561,4.0729,57397200.0
2008-01-25 09:30:00,4.96,4.97,4.87,4.87,96289200.0,4.1739,4.1823,4.0981,4.0981,96289200.0
2008-01-25 09:40:00,4.87,4.92,4.85,4.9,75378800.0,4.0981,4.1402,4.0813,4.1234,75378800.0
2008-01-25 09:50:00,4.9,4.91,4.89,4.91,46810400.0,4.1234,4.1318,4.115,4.1318,46810400.0
2008-01-25 10:00:00,4.91,4.91,4.83,4.84,60905600.0,4.1318,4.1318,4.0645,4.0729,60905600.0
2008-01-25 10:10:00,4.84,4.87,4.83,4.87,53664800.0,4.0729,4.0981,4.0645,4.0981,53664800.0
2008-01-25 10:20:00,4.87,4.87,4.84,4.85,39328800.0,4.0981,4.0981,4.0729,4.0813,39328800.0
2008-01-25 10:30:00,4.85,4.85,4.78,4.8,64839600.0,4.0813,4.0813,4.0224,4.0392,64839600.0
2008-01-25 10:40:00,4.8,4.81,4.76,4.79,59508400.0,4.0392,4.0476,4.0056,4.0308,59508400.0
2008-01-25 10:50:00,4.79,4.8,4.76,4.77,35585200.0,4.0308,4.0392,4.0056,4.014,35585200.0
2008-01-25 11:00:00,4.77,4.77,4.74,4.76,43654800.0,4.014,4.014,3.9887,4.0056,43654800.0
2008-01-25 11:10:00,4.76,4.79,4.75,4.78,37772000.0,4.0056,4.0308,3.9972,4.0224,37772000.0
2008-01-25 11:20:00,4.78,4.79,4.72,4.74,42831600.0,4.0224,4.0308,3.9719,3.9887,42831600.0
2008-01-25 11:30:00,4.74,4.78,4.74,4.77,40154800.0,3.9887,4.0224,3.9887,4.014,40154800.0
2008-01-25 11:40:00,4.77,4.79,4.76,4.77,30780400.0,4.014,4.0308,4.0056,4.014,30780400.0
2008-01-25 11:50:00,4.77,4.79,4.76,4.79,19588800.0,4.014,4.0308,4.0056,4.0308,19588800.0
2008-01-25 12:00:00,4.79,4.8,4.77,4.77,21694400.0,4.0308,4.0392,4.014,4.014,21694400.0
2008-01-25 12:10:00,4.77,4.79,4.77,4.78,17178000.0,4.014,4.0308,4.014,4.0224,17178000.0
2008-01-25 12:20:00,4.78,4.8,4.78,4.79,14943600.0,4.0224,4.0392,4.0224,4.0308,14943600.0
2008-01-25 12:30:00,4.79,4.79,4.76,4.77,18558400.0,4.0308,4.0308,4.0056,4.014,18558400.0
2008-01-25 12:40:00,4.76,4.77,4.74,4.75,19647600.0,4.0056,4.014,3.9887,3.9972,19647600.0
2008-01-25 12:50:00,4.75,4.75,4.71,4.71,40731600.0,3.9972,3.9972,3.9635,3.9635,40731600.0
2008-01-25 13:00:00,4.71,4.72,4.69,4.69,33037200.0,3.9635,3.9719,3.9467,3.9467,33037200.0
2008-01-25 13:10:00,4.69,4.72,4.69,4.72,25463200.0,3.9467,3.9719,3.9467,3.9719,25463200.0
2008-01-25 13:20:00,4.72,4.72,4.69,4.7,23338000.0,3.9719,3.9719,3.9467,3.9551,23338000.0
2008-01-25 13:30:00,4.7,4.71,4.68,4.7,25561200.0,3.9551,3.9635,3.9383,3.9551,25561200.0
2008-01-25 13:40:00,4.69,4.7,4.68,4.68,22089200.0,3.9467,3.9551,3.9383,3.9383,22089200.0
2008-01-25 13:50:00,4.68,4.69,4.65,4.67,44388400.0,3.9383,3.9467,3.913,3.9298,44388400.0
2008-01-25 14:00:00,4.67,4.68,4.65,4.67,28288400.0,3.9298,3.9383,3.913,3.9298,28288400.0
2008-01-25 14:10:00,4.67,4.71,4.67,4.68,34801200.0,3.9298,3.9635,3.9298,3.9383,34801200.0
2008-01-25 14:20:00,4.68,4.71,4.67,4.7,35165200.0,3.9383,3.9635,3.9298,3.9551,35165200.0
2008-01-25 14:30:00,4.7,4.72,4.69,4.71,21638400.0,3.9551,3.9719,3.9467,3.9635,21638400.0
2008-01-25 14:40:00,4.71,4.71,4.67,4.68,27216000.0,3.9635,3.9635,3.9298,3.9383,27216000.0
2008-01-25 14:50:00,4.68,4.7,4.66,4.69,26031600.0,3.9383,3.9551,3.9214,3.9467,26031600.0
2008-01-25 15:00:00,4.69,4.7,4.67,4.68,20053600.0,3.9467,3.9551,3.9298,3.9383,20053600.0
2008-01-25 15:10:00,4.68,4.72,4.68,4.71,30755200.0,3.9383,3.9719,3.9383,3.9635,30755200.0
2008-01-25 15:20:00,4.71,4.72,4.69,4.7,33966800.0,3.9635,3.9719,3.9467,3.9551,33966800.0
2008-01-25 15:30:00,4.71,4.72,4.69,4.71,31628800.0,3.9635,3.9719,3.9467,3.9635,31628800.0
2008-01-25 15:40:00,4.71,4.71,4.65,4.65,35663600.0,3.9635,3.9635,3.913,3.913,35663600.0
2008-01-25 15:50:00,4.65,4.66,4.63,4.64,79181200.0,3.913,3.9214,3.8962,3.9046,79181200.0
2008-01-28 09:30:00,4.58,4.58,4.52,4.55,90008800.0,3.8541,3.8541,3.8036,3.8289,90008800.0
2008-01-28 09:40:00,4.55,4.62,4.53,4.61,80858400.0,3.8289,3.8878,3.812,3.8793,80858400.0
2008-01-28 09:50:00,4.61,4.64,4.59,4.63,53572400.0,3.8793,3.9046,3.8625,3.8962,53572400.0
2008-01-28 10:00:00,4.63,4.63,4.56,4.56,55146000.0,3.8962,3.8962,3.8373,3.8373,55146000.0
2008-01-28 10:10:00,4.56,4.59,4.56,4.58,40028800.0,3.8373,3.8625,3.8373,3.8541,40028800.0
2008-01-28 10:20:00,4.58,4.64,4.58,4.64,51018800.0,3.8541,3.9046,3.8541,3.9046,51018800.0
2008-01-28 10:30:00,4.64,4.66,4.62,4.63,57562400.0,3.9046,3.9214,3.8878,3.8962,57562400.0
2008-01-28 10:40:00,4.63,4.7,4.63,4.69,54227600.0,3.8962,3.9551,3.8962,3.9467,54227600.0
2008-01-28 10:50:00,4.69,4.71,4.68,4.68,40255600.0,3.9467,3.9635,3.9383,3.9383,40255600.0
2008-01-28 11:00:00,4.68,4.76,4.67,4.7,48781600.0,3.9383,4.0056,3.9298,3.9551,48781600.0
2008-01-28 11:10:00,4.71,4.72,4.68,4.68,34143200.0,3.9635,3.9719,3.9383,3.9383,34143200.0
2008-01-28 11:20:00,4.68,4.72,4.68,4.69,25351200.0,3.9383,3.9719,3.9383,3.9467,25351200.0
2008-01-28 11:30:00,4.69,4.74,4.69,4.72,33252800.0,3.9467,3.9887,3.9467,3.9719,33252800.0
2008-01-28 11:40:00,4.72,4.74,4.7,4.71,25832800.0,3.9719,3.9887,3.9551,3.9635,25832800.0
2008-01-28 11:50:00,4.71,4.71,4.67,4.68,27762000.0,3.9635,3.9635,3.9298,3.9383,27762000.0
2008-01-28 12:00:00,4.68,4.7,4.67,4.68,22167600.0,3.9383,3.9551,3.9298,3.9383,22167600.0
2008-01-28 12:10:00,4.68,4.68,4.64,4.67,18586400.0,3.9383,3.9383,3.9046,3.9298,18586400.0
2008-01-28 12:20:00,4.67,4.68,4.66,4.67,18158000.0,3.9298,3.9383,3.9214,3.9298,18158000.0
2008-01-28 12:30:00,4.67,4.68,4.66,4.66,16335200.0,3.9298,3.9383,3.9214,3.9214,16335200.0
2008-01-28 12:40:00,4.66,4.69,4.66,4.68,20722800.0,3.9214,3.9467,3.9214,3.9383,20722800.0
2008-01-28 12:50:00,4.68,4.68,4.67,4.68,9819600.0,3.9383,3.9383,3.9298,3.9383,9819600.0
2008-01-28 13:00:00,4.68,4.7,4.67,4.68,23184000.0,3.9383,3.9551,3.9298,3.9383,23184000.0
2008-01-28 13:10:00,4.68,4.69,4.67,4.68,21058800.0,3.9383,3.9467,3.9298,3.9383,21058800.0
2008-01-28 13:20:00,4.68,4.7,4.68,4.68,23130800.0,3.9383,3.9551,3.9383,3.9383,23130800.0
2008-01-28 13:30:00,4.68,4.7,4.68,4.68,17178000.0,3.9383,3.9551,3.9383,3.9383,17178000.0
2008-01-28 13:40:00,4.68,4.7,4.68,4.68,16998800.0,3.9383,3.9551,3.9383,3.9383,16998800.0
2008-01-28 13:50:00,4.68,4.7,4.68,4.69,18958800.0,3.9383,3.9551,3.9383,3.9467,18958800.0
2008-01-28 14:00:00,4.69,4.7,4.68,4.69,13417600.0,3.9467,3.9551,3.9383,3.9467,13417600.0
2008-01-28 14:10:00,4.69,4.71,4.69,4.7,22080800.0,3.9467,3.9635,3.9467,3.9551,22080800.0
2008-01-28 14:20:00,4.7,4.71,4.68,4.68,27266400.0,3.9551,3.9635,3.9383,3.9383,27266400.0
2008-01-28 14:30:00,4.68,4.69,4.66,4.66,38010000.0,3.9383,3.9467,3.9214,3.9214,38010000.0
2008-01-28 14:40:00,4.66,4.68,4.65,4.65,28366800.0,3.9214,3.9383,3.913,3.913,28366800.0
2008-01-28 14:50:00,4.65,4.66,4.62,4.63,45606400.0,3.913,3.9214,3.8878,3.8962,45606400.0
2008-01-28 15:00:00,4.63,4.64,4.6,4.62,38707200.0,3.8962,3.9046,3.8709,3.8878,38707200.0
2008-01-28 15:10:00,4.62,4.62,4.57,4.57,49016800.0,3.8878,3.8878,3.8457,3.8457,49016800.0
2008-01-28 15:20:00,4.57,4.59,4.56,4.59,45707200.0,3.8457,3.8625,3.8373,3.8625,45707200.0
2008-01-28 15:30:00,4.59,4.61,4.58,4.6,36579200.0,3.8625,3.8793,3.8541,3.8709,36579200.0
2008-01-28 15:40:00,4.6,4.64,4.6,4.63,49246400.0,3.8709,3.9046,3.8709,3.8962,49246400.0
2008-01-28 15:50:00,4.63,4.64,4.62,4.64,39961600.0,3.8962,3.9046,3.8878,3.9046,39961600.0
2008-01-29 09:30:00,4.68,4.74,4.64,4.73,69795600.0,3.9383,3.9887,3.9046,3.9803,69795600.0
2008-01-29 09:40:00,4.73,4.73,4.69,4.71,50503600.0,3.9803,3.9803,3.9467,3.9635,50503600.0
2008-01-29 09:50:00,4.71,4.72,4.69,4.7,43383200.0,3.9635,3.9719,3.9467,3.9551,43383200.0
2008-01-29 10:00:00,4.7,4.71,4.66,4.69,61048400.0,3.9551,3.9635,3.9214,3.9467,61048400.0
2008-01-29 10:10:00,4.69,4.73,4.69,4.72,39138400.0,3.9467,3.9803,3.9467,3.9719,39138400.0
2008-01-29 10:20:00,4.72,4.74,4.71,4.71,35039200.0,3.9719,3.9887,3.9635,3.9635,35039200.0
2008-01-29 10:30:00,4.71,4.73,4.7,4.71,23861600.0,3.9635,3.9803,3.9551,3.9635,23861600.0
2008-01-29 10:40:00,4.71,4.71,4.69,4.7,27148800.0,3.9635,3.9635,3.9467,3.9551,27148800.0
2008-01-29 10:50:00,4.7,4.71,4.68,4.69,26530000.0,3.9551,3.9635,3.9383,3.9467,26530000.0
2008-01-29 11:00:00,4.69,4.72,4.69,4.71,23660000.0,3.9467,3.9719,3.9467,3.9635,23660000.0
2008-01-29 11:10:00,4.71,4.72,4.7,4.71,16749600.0,3.9635,3.9719,3.9551,3.9635,16749600.0
2008-01-29 11:20:00,4.71,4.71,4.69,4.7,15500800.0,3.9635,3.9635,3.9467,3.9551,15500800.0
2008-01-29 11:30:00,4.7,4.71,4.7,4.71,14646800.0,3.9551,3.9635,3.9551,3.9635,14646800.0
2008-01-29 11:40:00,4.71,4.71,4.68,4.69,25734800.0,3.9635,3.9635,3.9383,3.9467,25734800.0
2008-01-29 11:50:00,4.69,4.69,4.67,4.69,19336800.0,3.9467,3.9467,3.9298,3.9467,19336800.0
2008-01-29 12:00:00,4.69,4.69,4.68,4.68,12997600.0,3.9467,3.9467,3.9383,3.9383,12997600.0
2008-01-29 12:10:00,4.68,4.68,4.67,4.67,13269200.0,3.9383,3.9383,3.9298,3.9298,13269200.0
2008-01-29 12:20:00,4.67,4.68,4.65,4.66,24617600.0,3.9298,3.9383,3.913,3.9214,24617600.0
2008-01-29 12:30:00,4.66,4.67,4.63,4.64,27053600.0,3.9214,3.9298,3.8962,3.9046,27053600.0
2008-01-29 12:40:00,4.64,4.66,4.63,4.65,24964800.0,3.9046,3.9214,3.8962,3.913,24964800.0
2008-01-29 12:50:00,4.65,4.66,4.64,4.64,14753200.0,3.913,3.9214,3.9046,3.9046,14753200.0
2008-01-29 13:00:00,4.64,4.65,4.63,4.63,18583600.0,3.9046,3.913,3.8962,3.8962,18583600.0
2008-01-29 13:10:00,4.63,4.64,4.63,4.63,14366800.0,3.8962,3.9046,3.8962,3.8962,14366800.0
2008-01-29 13:20:00,4.63,4.66,4.63,4.65,16438800.0,3.8962,3.9214,3.8962,3.913,16438800.0
2008-01-29 13:30:00,4.65,4.67,4.63,4.66,21406000.0,3.913,3.9298,3.8962,3.9214,21406000.0
2008-01-29 13:40:00,4.66,4.67,4.65,4.66,14694400.0,3.9214,3.9298,3.913,3.9214,14694400.0
2008-01-29 13:50:00,4.66,4.66,4.64,4.64,15475600.0,3.9214,3.9214,3.9046,3.9046,15475600.0
2008-01-29 14:00:00,4.64,4.65,4.61,4.61,25530400.0,3.9046,3.913,3.8793,3.8793,25530400.0
2008-01-29 14:10:00,4.61,4.64,4.61,4.64,26927600.0,3.8793,3.9046,3.8793,3.9046,26927600.0
2008-01-29 14:20:00,4.63,4.66,4.63,4.66,24189200.0,3.8962,3.9214,3.8962,3.9214,24189200.0
2008-01-29 14:30:00,4.66,4.66,4.64,4.65,19768000.0,3.9214,3.9214,3.9046,3.913,19768000.0
2008-01-29 14:40:00,4.65,4.67,4.64,4.66,23234400.0,3.913,3.9298,3.9046,3.9214,23234400.0
2008-01-29 14:50:00,4.66,4.68,4.65,4.67,21058800.0,3.9214,3.9383,3.913,3.9298,21058800.0
2008-01-29 15:00:00,4.67,4.7,4.67,4.7,30965200.0,3.9298,3.9551,3.9298,3.9551,30965200.0
2008-01-29 15:10:00,4.7,4.7,4.68,4.69,22024800.0,3.9551,3.9551,3.9383,3.9467,22024800.0
2008-01-29 15:20:00,4.69,4.71,4.69,4.7,35683200.0,3.9467,3.9635,3.9467,3.9551,35683200.0
2008-01-29 15:30:00,4.7,4.71,4.69,4.7,24262000.0,3.9551,3.9635,3.9467,3.9551,24262000.0
2008-01-29 15:40:00,4.7,4.7,4.68,4.69,24701600.0,3.9551,3.9551,3.9383,3.9467,24701600.0
2008-01-29 15:50:00,4.69,4.71,4.69,4.7,37060800.0,3.9467,3.9635,3.9467,3.9551,37060800.0
2008-01-30 09:30:00,4.69,4.72,4.66,4.67,47034400.0,3.9467,3.9719,3.9214,3.9298,47034400.0
2008-01-30 09:40:00,4.67,4.69,4.65,4.66,30858800.0,3.9298,3.9467,3.913,3.9214,30858800.0
2008-01-30 09:50:00,4.66,4.69,4.65,4.68,37766400.0,3.9214,3.9467,3.913,3.9383,37766400.0
2008-01-30 10:00:00,4.68,4.69,4.65,4.66,33101600.0,3.9383,3.9467,3.913,3.9214,33101600.0
2008-01-30 10:10:00,4.66,4.68,4.65,4.67,30282000.0,3.9214,3.9383,3.913,3.9298,30282000.0
2008-01-30 10:20:00,4.67,4.69,4.66,4.68,29262800.0,3.9298,3.9467,3.9214,3.9383,29262800.0
2008-01-30 10:30:00,4.68,4.68,4.64,4.67,18950400.0,3.9383,3.9383,3.9046,3.9298,18950400.0
2008-01-30 10:40:00,4.67,4.7,4.67,4.69,25656400.0,3.9298,3.9551,3.9298,3.9467,25656400.0
2008-01-30 10:50:00,4.69,4.72,4.69,4.71,32782400.0,3.9467,3.9719,3.9467,3.9635,32782400.0
2008-01-30 11:00:00,4.71,4.73,4.7,4.71,25037600.0,3.9635,3.9803,3.9551,3.9635,25037600.0
2008-01-30 11:10:00,4.71,4.71,4.7,4.7,15027600.0,3.9635,3.9635,3.9551,3.9551,15027600.0
2008-01-30 11:20:00,4.7,4.71,4.68,4.71,14459200.0,3.9551,3.9635,3.9383,3.9635,14459200.0
2008-01-30 11:30:00,4.71,4.72,4.7,4.71,13613600.0,3.9635,3.9719,3.9551,3.9635,13613600.0
2008-01-30 11:40:00,4.71,4.72,4.7,4.72,13406400.0,3.9635,3.9719,3.9551,3.9719,13406400.0
2008-01-30 11:50:00,4.72,4.72,4.7,4.71,12843600.0,3.9719,3.9719,3.9551,3.9635,12843600.0
2008-01-30 12:00:00,4.71,4.72,4.71,4.71,10449600.0,3.9635,3.9719,3.9635,3.9635,10449600.0
2008-01-30 12:10:00,4.71,4.71,4.7,4.71,7159600.0,3.9635,3.9635,3.9551,3.9635,7159600.0
2008-01-30 12:20:00,4.71,4.73,4.71,4.72,16287600.0,3.9635,3.9803,3.9635,3.9719,16287600.0
2008-01-30 12:30:00,4.72,4.73,4.71,4.71,11354000.0,3.9719,3.9803,3.9635,3.9635,11354000.0
2008-01-30 12:40:00,4.71,4.71,4.71,4.71,6146000.0,3.9635,3.9635,3.9635,3.9635,6146000.0
2008-01-30 12:50:00,4.71,4.72,4.7,4.71,8887200.0,3.9635,3.9719,3.9551,3.9635,8887200.0
2008-01-30 13:00:00,4.71,4.73,4.71,4.73,18488400.0,3.9635,3.9803,3.9635,3.9803,18488400.0
2008-01-30 13:10:00,4.73,4.73,4.72,4.73,12434800.0,3.9803,3.9803,3.9719,3.9803,12434800.0
2008-01-30 13:20:00,4.73,4.73,4.71,4.71,14518000.0,3.9803,3.9803,3.9635,3.9635,14518000.0
2008-01-30 13:30:00,4.71,4.71,4.7,4.71,8234800.0,3.9635,3.9635,3.9551,3.9635,8234800.0
2008-01-30 13:40:00,4.71,4.71,4.7,4.7,8276800.0,3.9635,3.9635,3.9551,3.9551,8276800.0
2008-01-30 13:50:00,4.7,4.72,4.7,4.71,11298000.0,3.9551,3.9719,3.9551,3.9635,11298000.0
2008-01-30 14:00:00,4.71,4.72,4.71,4.71,10665200.0,3.9635,3.9719,3.9635,3.9635,10665200.0
2008-01-30 14:10:00,4.71,4.8,4.71,4.79,64990800.0,3.9635,4.0392,3.9635,4.0308,64990800.0
2008-01-30 14:20:00,4.79,4.83,4.76,4.79,78626800.0,4.0308,4.0645,4.0056,4.0308,78626800.0
2008-01-30 14:30:00,4.79,4.8,4.73,4.75,76949600.0,4.0308,4.0392,3.9803,3.9972,76949600.0
2008-01-30 14:40:00,4.75,4.77,4.71,4.76,56473200.0,3.9972,4.014,3.9635,4.0056,56473200.0
2008-01-30 14:50:00,4.76,4.82,4.76,4.82,61479600.0,4.0056,4.0561,4.0056,4.0561,61479600.0
2008-01-30 15:00:00,4.82,4.84,4.8,4.8,64565200.0,4.0561,4.0729,4.0392,4.0392,64565200.0
2008-01-30 15:10:00,4.8,4.82,4.77,4.8,57688400.0,4.0392,4.0561,4.014,4.0392,57688400.0
2008-01-30 15:20:00,4.8,4.81,4.77,4.8,43839600.0,4.0392,4.0476,4.014,4.0392,43839600.0
2008-01-30 15:30:00,4.8,4.81,4.76,4.77,59234000.0,4.0392,4.0476,4.0056,4.014,59234000.0
2008-01-30 15:40:00,4.77,4.79,4.73,4.75,47502000.0,4.014,4.0308,3.9803,3.9972,47502000.0
2008-01-30 15:50:00,4.75,4.76,4.7,4.72,53488400.0,3.9972,4.0056,3.9551,3.9719,53488400.0
2008-01-31 09:30:00,4.62,4.68,4.62,4.65,61420800.0,3.8878,3.9383,3.8878,3.913,61420800.0
2008-01-31 09:40:00,4.65,4.68,4.64,4.68,44268000.0,3.913,3.9383,3.9046,3.9383,44268000.0
2008-01-31 09:50:00,4.68,4.69,4.66,4.68,49655200.0,3.9383,3.9467,3.9214,3.9383,49655200.0
2008-01-31 10:00:00,4.68,4.71,4.66,4.7,47292000.0,3.9383,3.9635,3.9214,3.9551,47292000.0
2008-01-31 10:10:00,4.7,4.71,4.68,4.68,37438800.0,3.9551,3.9635,3.9383,3.9383,37438800.0
2008-01-31 10:20:00,4.68,4.7,4.67,4.7,29156400.0,3.9383,3.9551,3.9298,3.9551,29156400.0
2008-01-31 10:30:00,4.69,4.72,4.69,4.69,34031200.0,3.9467,3.9719,3.9467,3.9467,34031200.0
2008-01-31 10:40:00,4.69,4.69,4.67,4.69,20070400.0,3.9467,3.9467,3.9298,3.9467,20070400.0
2008-01-31 10:50:00,4.69,4.71,4.68,4.7,21512400.0,3.9467,3.9635,3.9383,3.9551,21512400.0
2008-01-31 11:00:00,4.7,4.72,4.7,4.7,25326000.0,3.9551,3.9719,3.9551,3.9551,25326000.0
2008-01-31 11:10:00,4.7,4.71,4.69,4.7,19073600.0,3.9551,3.9635,3.9467,3.9551,19073600.0
2008-01-31 11:20:00,4.7,4.76,4.7,4.76,43358000.0,3.9551,4.0056,3.9551,4.0056,43358000.0
2008-01-31 11:30:00,4.76,4.78,4.74,4.75,35568400.0,4.0056,4.0224,3.9887,3.9972,35568400.0
2008-01-31 11:40:00,4.75,4.8,4.75,4.79,35002800.0,3.9972,4.0392,3.9972,4.0308,35002800.0
2008-01-31 11:50:00,4.79,4.81,4.78,4.79,37332400.0,4.0308,4.0476,4.0224,4.0308,37332400.0
2008-01-31 12:00:00,4.79,4.8,4.77,4.78,29069600.0,4.0308,4.0392,4.014,4.0224,29069600.0
2008-01-31 12:10:00,4.78,4.8,4.78,4.79,24956400.0,4.0224,4.0392,4.0224,4.0308,24956400.0
2008-01-31 12:20:00,4.79,4.81,4.78,4.81,28854000.0,4.0308,4.0476,4.0224,4.0476,28854000.0
2008-01-31 12:30:00,4.81,4.82,4.81,4.82,38544800.0,4.0476,4.0561,4.0476,4.0561,38544800.0
2008-01-31 12:40:00,4.82,4.82,4.8,4.81,19370400.0,4.0561,4.0561,4.0392,4.0476,19370400.0
2008-01-31 12:50:00,4.81,4.81,4.78,4.79,25648000.0,4.0476,4.0476,4.0224,4.0308,25648000.0
2008-01-31 13:00:00,4.79,4.8,4.77,4.78,21840000.0,4.0308,4.0392,4.014,4.0224,21840000.0
2008-01-31 13:10:00,4.78,4.8,4.78,4.78,17071600.0,4.0224,4.0392,4.0224,4.0224,17071600.0
2008-01-31 13:20:00,4.78,4.79,4.77,4.78,20252400.0,4.0224,4.0308,4.014,4.0224,20252400.0
2008-01-31 13:30:00,4.78,4.8,4.78,4.79,19723200.0,4.0224,4.0392,4.0224,4.0308,19723200.0
2008-01-31 13:40:00,4.79,4.81,4.79,4.81,20414800.0,4.0308,4.0476,4.0308,4.0476,20414800.0
2008-01-31 13:50:00,4.81,4.82,4.81,4.81,20476400.0,4.0476,4.0561,4.0476,4.0476,20476400.0
2008-01-31 14:00:00,4.81,4.82,4.79,4.8,21268800.0,4.0476,4.0561,4.0308,4.0392,21268800.0
2008-01-31 14:10:00,4.8,4.84,4.8,4.83,30371600.0,4.0392,4.0729,4.0392,4.0645,30371600.0
2008-01-31 14:20:00,4.82,4.84,4.81,4.82,28406000.0,4.0561,4.0729,4.0476,4.0561,28406000.0
2008-01-31 14:30:00,4.82,4.83,4.81,4.82,27498800.0,4.0561,4.0645,4.0476,4.0561,27498800.0
2008-01-31 14:40:00,4.82,4.84,4.81,4.84,26846400.0,4.0561,4.0729,4.0476,4.0729,26846400.0
2008-01-31 14:50:00,4.84,4.84,4.81,4.84,28940800.0,4.0729,4.0729,4.0476,4.0729,28940800.0
2008-01-31 15:00:00,4.84,4.86,4.82,4.85,35775600.0,4.0729,4.0897,4.0561,4.0813,35775600.0
2008-01-31 15:10:00,4.85,4.86,4.84,4.85,46107600.0,4.0813,4.0897,4.0729,4.0813,46107600.0
2008-01-31 15:20:00,4.85,4.87,4.85,4.86,32180400.0,4.0813,4.0981,4.0813,4.0897,32180400.0
2008-01-31 15:30:00,4.86,4.87,4.85,4.87,32076800.0,4.0897,4.0981,4.0813,4.0981,32076800.0
2008-01-31 15:40:00,4.87,4.88,4.86,4.87,39496800.0,4.0981,4.1066,4.0897,4.0981,39496800.0
2008-01-31 15:50:00,4.87,4.88,4.8,4.82,79850400.0,4.0981,4.1066,4.0392,4.0561,79850400.0
2008-02-01 09:30:00,4.87,4.87,4.8,4.83,52189200.0,4.0981,4.0981,4.0392,4.0645,52189200.0
2008-02-01 09:40:00,4.83,4.84,4.81,4.81,38091200.0,4.0645,4.0729,4.0476,4.0476,38091200.0
2008-02-01 09:50:00,4.81,4.83,4.8,4.82,37077600.0,4.0476,4.0645,4.0392,4.0561,37077600.0
2008-02-01 10:00:00,4.82,4.88,4.81,4.85,54829600.0,4.0561,4.1066,4.0476,4.0813,54829600.0
2008-02-01 10:10:00,4.85,4.87,4.84,4.85,37590000.0,4.0813,4.0981,4.0729,4.0813,37590000.0
2008-02-01 10:20:00,4.85,4.86,4.8,4.83,43019200.0,4.0813,4.0897,4.0392,4.0645,43019200.0
2008-02-01 10:30:00,4.82,4.83,4.78,4.8,47210800.0,4.0561,4.0645,4.0224,4.0392,47210800.0
2008-02-01 10:40:00,4.8,4.8,4.73,4.74,43965600.0,4.0392,4.0392,3.9803,3.9887,43965600.0
2008-02-01 10:50:00,4.74,4.77,4.73,4.73,30153200.0,3.9887,4.014,3.9803,3.9803,30153200.0
2008-02-01 11:00:00,4.73,4.76,4.72,4.75,30349200.0,3.9803,4.0056,3.9719,3.9972,30349200.0
2008-02-01 11:10:00,4.75,4.77,4.75,4.76,28882000.0,3.9972,4.014,3.9972,4.0056,28882000.0
2008-02-01 11:20:00,4.76,4.76,4.75,4.76,20020000.0,4.0056,4.0056,3.9972,4.0056,20020000.0
2008-02-01 11:30:00,4.75,4.78,4.75,4.78,14081200.0,3.9972,4.0224,3.9972,4.0224,14081200.0
2008-02-01 11:40:00,4.78,4.78,4.77,4.78,12966800.0,4.0224,4.0224,4.014,4.0224,12966800.0
2008-02-01 11:50:00,4.78,4.79,4.78,4.79,19076400.0,4.0224,4.0308,4.0224,4.0308,19076400.0
2008-02-01 12:00:00,4.79,4.79,4.77,4.77,15598800.0,4.0308,4.0308,4.014,4.014,15598800.0
2008-02-01 12:10:00,4.77,4.77,4.76,4.77,13330800.0,4.014,4.014,4.0056,4.014,13330800.0
2008-02-01 12:20:00,4.77,4.78,4.76,4.77,13319600.0,4.014,4.0224,4.0056,4.014,13319600.0
2008-02-01 12:30:00,4.77,4.78,4.77,4.78,13574400.0,4.014,4.0224,4.014,4.0224,13574400.0
2008-02-01 12:40:00,4.77,4.78,4.76,4.77,9556400.0,4.014,4.0224,4.0056,4.014,9556400.0
2008-02-01 12:50:00,4.77,4.78,4.76,4.77,10824800.0,4.014,4.0224,4.0056,4.014,10824800.0
2008-02-01 13:00:00,4.77,4.81,4.77,4.8,28876400.0,4.014,4.0476,4.014,4.0392,28876400.0
2008-02-01 13:10:00,4.8,4.8,4.78,4.78,14789600.0,4.0392,4.0392,4.0224,4.0224,14789600.0
2008-02-01 13:20:00,4.78,4.79,4.78,4.79,12185600.0,4.0224,4.0308,4.0224,4.0308,12185600.0
2008-02-01 13:30:00,4.79,4.8,4.78,4.78,14240800.0,4.0308,4.0392,4.0224,4.0224,14240800.0
2008-02-01 13:40:00,4.78,4.8,4.78,4.79,10788400.0,4.0224,4.0392,4.0224,4.0308,10788400.0
2008-02-01 13:50:00,4.79,4.8,4.77,4.77,20510000.0,4.0308,4.0392,4.014,4.014,20510000.0
2008-02-01 14:00:00,4.77,4.78,4.77,4.78,17222800.0,4.014,4.0224,4.014,4.0224,17222800.0
2008-02-01 14:10:00,4.78,4.8,4.77,4.8,16178400.0,4.0224,4.0392,4.014,4.0392,16178400.0
2008-02-01 14:20:00,4.8,4.8,4.79,4.8,19387200.0,4.0392,4.0392,4.0308,4.0392,19387200.0
2008-02-01 14:30:00,4.8,4.81,4.8,4.8,24995600.0,4.0392,4.0476,4.0392,4.0392,24995600.0
2008-02-01 14:40:00,4.8,4.81,4.78,4.78,19297600.0,4.0392,4.0476,4.0224,4.0224,19297600.0
2008-02-01 14:50:00,4.78,4.8,4.78,4.79,19835200.0,4.0224,4.0392,4.0224,4.0308,19835200.0
2008-02-01 15:00:00,4.79,4.8,4.79,4.79,19706400.0,4.0308,4.0392,4.0308,4.0308,19706400.0
2008-02-01 15:10:00,4.79,4.79,4.77,4.78,22828400.0,4.0308,4.0308,4.014,4.0224,22828400.0
2008-02-01 15:20:00,4.78,4.79,4.77,4.78,21238000.0,4.0224,4.0308,4.014,4.0224,21238000.0
2008-02-01 15:30:00,4.78,4.79,4.78,4.78,18404400.0,4.0224,4.0308,4.0224,4.0224,18404400.0
2008-02-01 15:40:00,4.78,4.79,4.77,4.78,28450800.0,4.0224,4.0308,4.014,4.0224,28450800.0
2008-02-01 15:50:00,4.78,4.78,4.76,4.78,31732400.0,4.0224,4.0224,4.0056,4.0224,31732400.0
2008-02-04 09:30:00,4.79,4.84,4.78,4.82,42772800.0,4.0308,4.0729,4.0224,4.0561,42772800.0
2008-02-04 09:40:00,4.82,4.84,4.79,4.81,45231200.0,4.0561,4.0729,4.0308,4.0476,45231200.0
2008-02-04 09:50:00,4.81,4.85,4.81,4.84,36990800.0,4.0476,4.0813,4.0476,4.0729,36990800.0
2008-02-04 10:00:00,4.84,4.85,4.81,4.82,28949200.0,4.0729,4.0813,4.0476,4.0561,28949200.0
2008-02-04 10:10:00,4.82,4.84,4.82,4.83,25390400.0,4.0561,4.0729,4.0561,4.0645,25390400.0
2008-02-04 10:20:00,4.83,4.84,4.82,4.82,24312400.0,4.0645,4.0729,4.0561,4.0561,24312400.0
2008-02-04 10:30:00,4.82,4.83,4.81,4.82,25205600.0,4.0561,4.0645,4.0476,4.0561,25205600.0
2008-02-04 10:40:00,4.82,4.84,4.81,4.83,16567600.0,4.0561,4.0729,4.0476,4.0645,16567600.0
2008-02-04 10:50:00,4.83,4.84,4.83,4.83,18174800.0,4.0645,4.0729,4.0645,4.0645,18174800.0
2008-02-04 11:00:00,4.83,4.85,4.82,4.83,19118400.0,4.0645,4.0813,4.0561,4.0645,19118400.0
2008-02-04 11:10:00,4.83,4.84,4.82,4.84,14375200.0,4.0645,4.0729,4.0561,4.0729,14375200.0
2008-02-04 11:20:00,4.84,4.84,4.81,4.81,21845600.0,4.0729,4.0729,4.0476,4.0476,21845600.0
2008-02-04 11:30:00,4.81,4.82,4.79,4.79,25916800.0,4.0476,4.0561,4.0308,4.0308,25916800.0
2008-02-04 11:40:00,4.79,4.79,4.77,4.78,26219200.0,4.0308,4.0308,4.014,4.0224,26219200.0
2008-02-04 11:50:00,4.78,4.79,4.76,4.77,16609600.0,4.0224,4.0308,4.0056,4.014,16609600.0
2008-02-04 12:00:00,4.77,4.77,4.74,4.75,28414400.0,4.014,4.014,3.9887,3.9972,28414400.0
2008-02-04 12:10:00,4.75,4.75,4.73,4.75,21826000.0,3.9972,3.9972,3.9803,3.9972,21826000.0
2008-02-04 12:20:00,4.75,4.75,4.73,4.74,14756000.0,3.9972,3.9972,3.9803,3.9887,14756000.0
2008-02-04 12:30:00,4.74,4.75,4.74,4.75,15640800.0,3.9887,3.9972,3.9887,3.9972,15640800.0
2008-02-04 12:40:00,4.75,4.76,4.75,4.76,14400400.0,3.9972,4.0056,3.9972,4.0056,14400400.0
2008-02-04 12:50:00,4.76,4.76,4.74,4.74,16998800.0,4.0056,4.0056,3.9887,3.9887,16998800.0
2008-02-04 13:00:00,4.74,4.75,4.71,4.73,28806400.0,3.9887,3.9972,3.9635,3.9803,28806400.0
2008-02-04 13:10:00,4.73,4.73,4.72,4.73,21165200.0,3.9803,3.9803,3.9719,3.9803,21165200.0
2008-02-04 13:20:00,4.73,4.73,4.7,4.71,20143200.0,3.9803,3.9803,3.9551,3.9635,20143200.0
2008-02-04 13:30:00,4.71,4.73,4.71,4.72,12311600.0,3.9635,3.9803,3.9635,3.9719,12311600.0
2008-02-04 13:40:00,4.72,4.74,4.72,4.74,20585600.0,3.9719,3.9887,3.9719,3.9887,20585600.0
2008-02-04 13:50:00,4.74,4.75,4.73,4.75,11264400.0,3.9887,3.9972,3.9803,3.9972,11264400.0
2008-02-04 14:00:00,4.75,4.75,4.71,4.72,16416400.0,3.9972,3.9972,3.9635,3.9719,16416400.0
2008-02-04 14:10:00,4.72,4.73,4.71,4.73,12908000.0,3.9719,3.9803,3.9635,3.9803,12908000.0
2008-02-04 14:20:00,4.73,4.73,4.72,4.73,14921200.0,3.9803,3.9803,3.9719,3.9803,14921200.0
2008-02-04 14:30:00,4.73,4.73,4.7,4.7,21672000.0,3.9803,3.9803,3.9551,3.9551,21672000.0
2008-02-04 14:40:00,4.7,4.72,4.69,4.71,26980800.0,3.9551,3.9719,3.9467,3.9635,26980800.0
2008-02-04 14:50:00,4.71,4.72,4.7,4.72,20549200.0,3.9635,3.9719,3.9551,3.9719,20549200.0
2008-02-04 15:00:00,4.72,4.73,4.72,4.73,17981600.0,3.9719,3.9803,3.9719,3.9803,17981600.0
2008-02-04 15:10:00,4.73,4.73,4.72,4.72,15167600.0,3.9803,3.9803,3.9719,3.9719,15167600.0
2008-02-04 15:20:00,4.72,4.73,4.71,4.72,16959600.0,3.9719,3.9803,3.9635,3.9719,16959600.0
2008-02-04 15:30:00,4.72,4.72,4.71,4.72,17752000.0,3.9719,3.9719,3.9635,3.9719,17752000.0
2008-02-04 15:40:00,4.72,4.72,4.71,4.71,22766800.0,3.9719,3.9719,3.9635,3.9635,22766800.0
2008-02-04 15:50:00,4.71,4.71,4.7,4.7,29853600.0,3.9635,3.9635,3.9551,3.9551,29853600.0
2008-02-05 09:30:00,4.66,4.71,4.66,4.7,61412400.0,3.9214,3.9635,3.9214,3.9551,61412400.0
2008-02-05 09:40:00,4.7,4.73,4.69,4.71,55977600.0,3.9551,3.9803,3.9467,3.9635,55977600.0
2008-02-05 09:50:00,4.71,4.76,4.71,4.75,51965200.0,3.9635,4.0056,3.9635,3.9972,51965200.0
2008-02-05 10:00:00,4.75,4.77,4.74,4.76,43612800.0,3.9972,4.014,3.9887,4.0056,43612800.0
2008-02-05 10:10:00,4.76,4.77,4.74,4.75,37850400.0,4.0056,4.014,3.9887,3.9972,37850400.0
2008-02-05 10:20:00,4.75,4.79,4.71,4.76,33056800.0,3.9972,4.0308,3.9635,4.0056,33056800.0
2008-02-05 10:30:00,4.76,4.77,4.71,4.72,38295600.0,4.0056,4.014,3.9635,3.9719,38295600.0
2008-02-05 10:40:00,4.72,4.72,4.7,4.7,28966000.0,3.9719,3.9719,3.9551,3.9551,28966000.0
2008-02-05 10:50:00,4.7,4.73,4.7,4.72,21854000.0,3.9551,3.9803,3.9551,3.9719,21854000.0
2008-02-05 11:00:00,4.72,4.72,4.71,4.71,19798800.0,3.9719,3.9719,3.9635,3.9635,19798800.0
2008-02-05 11:10:00,4.71,4.72,4.7,4.7,17931200.0,3.9635,3.9719,3.9551,3.9551,17931200.0
2008-02-05 11:20:00,4.7,4.72,4.7,4.7,14910000.0,3.9551,3.9719,3.9551,3.9551,14910000.0
2008-02-05 11:30:00,4.7,4.7,4.68,4.7,27714400.0,3.9551,3.9551,3.9383,3.9551,27714400.0
2008-02-05 11:40:00,4.7,4.7,4.68,4.69,19832400.0,3.9551,3.9551,3.9383,3.9467,19832400.0
2008-02-05 11:50:00,4.69,4.69,4.66,4.67,23077600.0,3.9467,3.9467,3.9214,3.9298,23077600.0
2008-02-05 12:00:00,4.67,4.67,4.65,4.65,20563200.0,3.9298,3.9298,3.913,3.913,20563200.0
2008-02-05 12:10:00,4.65,4.67,4.65,4.66,16581600.0,3.913,3.9298,3.913,3.9214,16581600.0
2008-02-05 12:20:00,4.66,4.67,4.66,4.67,14848400.0,3.9214,3.9298,3.9214,3.9298,14848400.0
2008-02-05 12:30:00,4.67,4.68,4.65,4.66,18029200.0,3.9298,3.9383,3.913,3.9214,18029200.0
2008-02-05 12:40:00,4.66,4.66,4.65,4.66,13084400.0,3.9214,3.9214,3.913,3.9214,13084400.0
2008-02-05 12:50:00,4.66,4.68,4.65,4.66,14702800.0,3.9214,3.9383,3.913,3.9214,14702800.0
2008-02-05 13:00:00,4.66,4.67,4.64,4.64,33040000.0,3.9214,3.9298,3.9046,3.9046,33040000.0
2008-02-05 13:10:00,4.64,4.64,4.62,4.63,31693200.0,3.9046,3.9046,3.8878,3.8962,31693200.0
2008-02-05 13:20:00,4.63,4.64,4.62,4.64,18989600.0,3.8962,3.9046,3.8878,3.9046,18989600.0
2008-02-05 13:30:00,4.64,4.65,4.62,4.63,22013600.0,3.9046,3.913,3.8878,3.8962,22013600.0
2008-02-05 13:40:00,4.63,4.64,4.62,4.62,22789200.0,3.8962,3.9046,3.8878,3.8878,22789200.0
2008-02-05 13:50:00,4.62,4.63,4.61,4.62,20171200.0,3.8878,3.8962,3.8793,3.8878,20171200.0
2008-02-05 14:00:00,4.62,4.63,4.6,4.63,29013600.0,3.8878,3.8962,3.8709,3.8962,29013600.0
2008-02-05 14:10:00,4.63,4.64,4.62,4.64,19891200.0,3.8962,3.9046,3.8878,3.9046,19891200.0
2008-02-05 14:20:00,4.64,4.65,4.63,4.64,29447600.0,3.9046,3.913,3.8962,3.9046,29447600.0
2008-02-05 14:30:00,4.65,4.68,4.64,4.67,29780800.0,3.913,3.9383,3.9046,3.9298,29780800.0
2008-02-05 14:40:00,4.67,4.67,4.65,4.65,26306000.0,3.9298,3.9298,3.913,3.913,26306000.0
2008-02-05 14:50:00,4.65,4.66,4.64,4.64,22184400.0,3.913,3.9214,3.9046,3.9046,22184400.0
2008-02-05 15:00:00,4.64,4.66,4.63,4.65,27487600.0,3.9046,3.9214,3.8962,3.913,27487600.0
2008-02-05 15:10:00,4.65,4.65,4.63,4.63,23906400.0,3.913,3.913,3.8962,3.8962,23906400.0
2008-02-05 15:20:00,4.63,4.64,4.62,4.63,23906400.0,3.8962,3.9046,3.8878,3.8962,23906400.0
2008-02-05 15:30:00,4.63,4.66,4.63,4.65,36061200.0,3.8962,3.9214,3.8962,3.913,36061200.0
2008-02-05 15:40:00,4.65,4.65,4.62,4.63,34255200.0,3.913,3.913,3.8878,3.8962,34255200.0
2008-02-05 15:50:00,4.63,4.64,4.62,4.62,36892800.0,3.8962,3.9046,3.8878,3.8878,36892800.0
2008-02-06 09:30:00,4.68,4.69,4.66,4.67,44556400.0,3.9383,3.9467,3.9214,3.9298,44556400.0
2008-02-06 09:40:00,4.67,4.68,4.64,4.65,39303600.0,3.9298,3.9383,3.9046,3.913,39303600.0
2008-02-06 09:50:00,4.65,4.68,4.64,4.68,40381600.0,3.913,3.9383,3.9046,3.9383,40381600.0
2008-02-06 10:00:00,4.68,4.71,4.67,4.7,52267600.0,3.9383,3.9635,3.9298,3.9551,52267600.0
2008-02-06 10:10:00,4.7,4.71,4.67,4.67,35380800.0,3.9551,3.9635,3.9298,3.9298,35380800.0
2008-02-06 10:20:00,4.67,4.68,4.63,4.64,40801600.0,3.9298,3.9383,3.8962,3.9046,40801600.0
2008-02-06 10:30:00,4.64,4.65,4.61,4.64,43033200.0,3.9046,3.913,3.8793,3.9046,43033200.0
2008-02-06 10:40:00,4.64,4.66,4.63,4.64,28120400.0,3.9046,3.9214,3.8962,3.9046,28120400.0
2008-02-06 10:50:00,4.64,4.64,4.59,4.61,38684800.0,3.9046,3.9046,3.8625,3.8793,38684800.0
2008-02-06 11:00:00,4.61,4.63,4.6,4.61,41650000.0,3.8793,3.8962,3.8709,3.8793,41650000.0
2008-02-06 11:10:00,4.61,4.64,4.61,4.63,21470400.0,3.8793,3.9046,3.8793,3.8962,21470400.0
2008-02-06 11:20:00,4.63,4.63,4.6,4.61,21154000.0,3.8962,3.8962,3.8709,3.8793,21154000.0
2008-02-06 11:30:00,4.61,4.62,4.58,4.58,33807200.0,3.8793,3.8878,3.8541,3.8541,33807200.0
2008-02-06 11:40:00,4.58,4.6,4.58,4.59,18421200.0,3.8541,3.8709,3.8541,3.8625,18421200.0
2008-02-06 11:50:00,4.59,4.59,4.58,4.59,15145200.0,3.8625,3.8625,3.8541,3.8625,15145200.0
2008-02-06 12:00:00,4.59,4.6,4.59,4.59,14893200.0,3.8625,3.8709,3.8625,3.8625,14893200.0
2008-02-06 12:10:00,4.59,4.59,4.57,4.58,18558400.0,3.8625,3.8625,3.8457,3.8541,18558400.0
2008-02-06 12:20:00,4.58,4.58,4.56,4.57,25006800.0,3.8541,3.8541,3.8373,3.8457,25006800.0
2008-02-06 12:30:00,4.57,4.58,4.55,4.56,28968800.0,3.8457,3.8541,3.8289,3.8373,28968800.0
2008-02-06 12:40:00,4.56,4.56,4.54,4.54,30576000.0,3.8373,3.8373,3.8204,3.8204,30576000.0
2008-02-06 12:50:00,4.54,4.56,4.54,4.55,23732800.0,3.8204,3.8373,3.8204,3.8289,23732800.0
2008-02-06 13:00:00,4.55,4.55,4.51,4.51,38911600.0,3.8289,3.8289,3.7952,3.7952,38911600.0
2008-02-06 13:10:00,4.51,4.52,4.48,4.51,60348400.0,3.7952,3.8036,3.7699,3.7952,60348400.0
2008-02-06 13:20:00,4.51,4.53,4.5,4.53,27227200.0,3.7952,3.812,3.7868,3.812,27227200.0
2008-02-06 13:30:00,4.53,4.53,4.49,4.5,36912400.0,3.812,3.812,3.7784,3.7868,36912400.0
2008-02-06 13:40:00,4.5,4.51,4.49,4.5,35910000.0,3.7868,3.7952,3.7784,3.7868,35910000.0
2008-02-06 13:50:00,4.5,4.51,4.44,4.45,60656400.0,3.7868,3.7952,3.7363,3.7447,60656400.0
2008-02-06 14:00:00,4.46,4.48,4.46,4.47,40023200.0,3.7531,3.7699,3.7531,3.7615,40023200.0
2008-02-06 14:10:00,4.47,4.48,4.43,4.44,43621200.0,3.7615,3.7699,3.7279,3.7363,43621200.0
2008-02-06 14:20:00,4.44,4.46,4.42,4.45,47927600.0,3.7363,3.7531,3.7195,3.7447,47927600.0
2008-02-06 14:30:00,4.45,4.46,4.42,4.46,36173200.0,3.7447,3.7531,3.7195,3.7531,36173200.0
2008-02-06 14:40:00,4.46,4.49,4.45,4.49,53692800.0,3.7531,3.7784,3.7447,3.7784,53692800.0
2008-02-06 14:50:00,4.49,4.49,4.46,4.47,42280000.0,3.7784,3.7784,3.7531,3.7615,42280000.0
2008-02-06 15:00:00,4.47,4.49,4.46,4.47,31819200.0,3.7615,3.7784,3.7531,3.7615,31819200.0
2008-02-06 15:10:00,4.47,4.47,4.42,4.44,47196800.0,3.7615,3.7615,3.7195,3.7363,47196800.0
2008-02-06 15:20:00,4.44,4.46,4.42,4.46,34753600.0,3.7363,3.7531,3.7195,3.7531,34753600.0
2008-02-06 15:30:00,4.46,4.46,4.41,4.43,44136400.0,3.7531,3.7531,3.711,3.7279,44136400.0
2008-02-06 15:40:00,4.43,4.43,4.38,4.38,68894000.0,3.7279,3.7279,3.6858,3.6858,68894000.0
2008-02-06 15:50:00,4.38,4.39,4.35,4.35,82913600.0,3.6858,3.6942,3.6606,3.6606,82913600.0
2008-02-07 09:30:00,4.28,4.34,4.27,4.29,120416800.0,3.6016,3.6521,3.5932,3.6101,120416800.0
2008-02-07 09:40:00,4.29,4.31,4.25,4.26,72685200.0,3.6101,3.6269,3.5764,3.5848,72685200.0
2008-02-07 09:50:00,4.26,4.29,4.19,4.21,102712400.0,3.5848,3.6101,3.5259,3.5427,102712400.0
2008-02-07 10:00:00,4.21,4.29,4.21,4.28,102575200.0,3.5427,3.6101,3.5427,3.6016,102575200.0
2008-02-07 10:10:00,4.28,4.34,4.25,4.31,108273200.0,3.6016,3.6521,3.5764,3.6269,108273200.0
2008-02-07 10:20:00,4.31,4.35,4.3,4.31,87547600.0,3.6269,3.6606,3.6185,3.6269,87547600.0
2008-02-07 10:30:00,4.31,4.32,4.26,4.27,65886800.0,3.6269,3.6353,3.5848,3.5932,65886800.0
2008-02-07 10:40:00,4.27,4.29,4.24,4.29,64316000.0,3.5932,3.6101,3.568,3.6101,64316000.0
2008-02-07 10:50:00,4.29,4.3,4.27,4.28,40213600.0,3.6101,3.6185,3.5932,3.6016,40213600.0
2008-02-07 11:00:00,4.28,4.29,4.25,4.27,37044000.0,3.6016,3.6101,3.5764,3.5932,37044000.0
2008-02-07 11:10:00,4.27,4.27,4.25,4.25,28025200.0,3.5932,3.5932,3.5764,3.5764,28025200.0
2008-02-07 11:20:00,4.26,4.28,4.25,4.28,30046800.0,3.5848,3.6016,3.5764,3.6016,30046800.0
2008-02-07 11:30:00,4.28,4.29,4.26,4.27,32564000.0,3.6016,3.6101,3.5848,3.5932,32564000.0
2008-02-07 11:40:00,4.27,4.3,4.27,4.29,31385200.0,3.5932,3.6185,3.5932,3.6101,31385200.0
2008-02-07 11:50:00,4.29,4.3,4.27,4.29,25211200.0,3.6101,3.6185,3.5932,3.6101,25211200.0
2008-02-07 12:00:00,4.29,4.3,4.29,4.29,28319200.0,3.6101,3.6185,3.6101,3.6101,28319200.0
2008-02-07 12:10:00,4.29,4.3,4.28,4.29,23419200.0,3.6101,3.6185,3.6016,3.6101,23419200.0
2008-02-07 12:20:00,4.29,4.3,4.28,4.29,18919600.0,3.6101,3.6185,3.6016,3.6101,18919600.0
2008-02-07 12:30:00,4.29,4.33,4.28,4.32,41213200.0,3.6101,3.6437,3.6016,3.6353,41213200.0
2008-02-07 12:40:00,4.32,4.34,4.32,4.33,33462800.0,3.6353,3.6521,3.6353,3.6437,33462800.0
2008-02-07 12:50:00,4.33,4.37,4.33,4.35,52206000.0,3.6437,3.6774,3.6437,3.6606,52206000.0
2008-02-07 13:00:00,4.35,4.36,4.32,4.35,35389200.0,3.6606,3.669,3.6353,3.6606,35389200.0
2008-02-07 13:10:00,4.35,4.35,4.32,4.33,23329600.0,3.6606,3.6606,3.6353,3.6437,23329600.0
2008-02-07 13:20:00,4.33,4.4,4.32,4.38,42579600.0,3.6437,3.7026,3.6353,3.6858,42579600.0
2008-02-07 13:30:00,4.38,4.41,4.37,4.41,35610400.0,3.6858,3.711,3.6774,3.711,35610400.0
2008-02-07 13:40:00,4.41,4.43,4.4,4.41,55014400.0,3.711,3.7279,3.7026,3.711,55014400.0
2008-02-07 13:50:00,4.41,4.44,4.41,4.43,47672800.0,3.711,3.7363,3.711,3.7279,47672800.0
2008-02-07 14:00:00,4.43,4.46,4.41,4.45,55132000.0,3.7279,3.7531,3.711,3.7447,55132000.0
2008-02-07 14:10:00,4.45,4.45,4.4,4.41,48952400.0,3.7447,3.7447,3.7026,3.711,48952400.0
2008-02-07 14:20:00,4.41,4.41,4.38,4.39,47874400.0,3.711,3.711,3.6858,3.6942,47874400.0
2008-02-07 14:30:00,4.39,4.39,4.33,4.34,60782400.0,3.6942,3.6942,3.6437,3.6521,60782400.0
2008-02-07 14:40:00,4.34,4.36,4.33,4.36,48473600.0,3.6521,3.669,3.6437,3.669,48473600.0
2008-02-07 14:50:00,4.36,4.36,4.3,4.31,53015200.0,3.669,3.669,3.6185,3.6269,53015200.0
2008-02-07 15:00:00,4.31,4.31,4.25,4.25,73785600.0,3.6269,3.6269,3.5764,3.5764,73785600.0
2008-02-07 15:10:00,4.25,4.32,4.24,4.31,55938400.0,3.5764,3.6353,3.568,3.6269,55938400.0
2008-02-07 15:20:00,4.31,4.33,4.29,4.32,45763200.0,3.6269,3.6437,3.6101,3.6353,45763200.0
2008-02-07 15:30:00,4.32,4.34,4.32,4.33,46734800.0,3.6353,3.6521,3.6353,3.6437,46734800.0
2008-02-07 15:40:00,4.33,4.33,4.28,4.3,44321200.0,3.6437,3.6437,3.6016,3.6185,44321200.0
2008-02-07 15:50:00,4.3,4.33,4.3,4.33,45659600.0,3.6185,3.6437,3.6185,3.6437,45659600.0
2008-02-08 09:30:00,4.36,4.42,4.36,4.39,65744000.0,3.669,3.7195,3.669,3.6942,65744000.0
2008-02-08 09:40:00,4.39,4.41,4.37,4.39,51125200.0,3.6942,3.711,3.6774,3.6942,51125200.0
2008-02-08 09:50:00,4.4,4.42,4.39,4.42,46874800.0,3.7026,3.7195,3.6942,3.7195,46874800.0
2008-02-08 10:00:00,4.42,4.45,4.41,4.43,67505200.0,3.7195,3.7447,3.711,3.7279,67505200.0
2008-02-08 10:10:00,4.43,4.46,4.43,4.44,39712400.0,3.7279,3.7531,3.7279,3.7363,39712400.0
2008-02-08 10:20:00,4.44,4.46,4.44,4.46,39664800.0,3.7363,3.7531,3.7363,3.7531,39664800.0
2008-02-08 10:30:00,4.46,4.46,4.42,4.44,38533600.0,3.7531,3.7531,3.7195,3.7363,38533600.0
2008-02-08 10:40:00,4.44,4.46,4.44,4.45,28674800.0,3.7363,3.7531,3.7363,3.7447,28674800.0
2008-02-08 10:50:00,4.45,4.47,4.44,4.45,38379600.0,3.7447,3.7615,3.7363,3.7447,38379600.0
2008-02-08 11:00:00,4.45,4.48,4.45,4.47,38668000.0,3.7447,3.7699,3.7447,3.7615,38668000.0
2008-02-08 11:10:00,4.47,4.48,4.46,4.47,31043600.0,3.7615,3.7699,3.7531,3.7615,31043600.0
2008-02-08 11:20:00,4.47,4.47,4.45,4.46,24855600.0,3.7615,3.7615,3.7447,3.7531,24855600.0
2008-02-08 11:30:00,4.46,4.48,4.46,4.47,21669200.0,3.7531,3.7699,3.7531,3.7615,21669200.0
2008-02-08 11:40:00,4.47,4.47,4.45,4.45,22814400.0,3.7615,3.7615,3.7447,3.7447,22814400.0
2008-02-08 11:50:00,4.45,4.46,4.43,4.44,28000000.0,3.7447,3.7531,3.7279,3.7363,28000000.0
2008-02-08 12:00:00,4.44,4.45,4.43,4.45,25628400.0,3.7363,3.7447,3.7279,3.7447,25628400.0
2008-02-08 12:10:00,4.45,4.45,4.43,4.43,20437200.0,3.7447,3.7447,3.7279,3.7279,20437200.0
2008-02-08 12:20:00,4.43,4.44,4.41,4.43,22839600.0,3.7279,3.7363,3.711,3.7279,22839600.0
2008-02-08 12:30:00,4.43,4.44,4.43,4.44,18583600.0,3.7279,3.7363,3.7279,3.7363,18583600.0
2008-02-08 12:40:00,4.44,4.45,4.42,4.43,20216000.0,3.7363,3.7447,3.7195,3.7279,20216000.0
2008-02-08 12:50:00,4.43,4.44,4.42,4.44,16142000.0,3.7279,3.7363,3.7195,3.7363,16142000.0
2008-02-08 13:00:00,4.44,4.44,4.42,4.43,17245200.0,3.7363,3.7363,3.7195,3.7279,17245200.0
2008-02-08 13:10:00,4.43,4.43,4.4,4.4,25578000.0,3.7279,3.7279,3.7026,3.7026,25578000.0
2008-02-08 13:20:00,4.4,4.41,4.39,4.4,25116000.0,3.7026,3.711,3.6942,3.7026,25116000.0
2008-02-08 13:30:00,4.4,4.41,4.36,4.36,37660000.0,3.7026,3.711,3.669,3.669,37660000.0
2008-02-08 13:40:00,4.36,4.38,4.34,4.37,46051600.0,3.669,3.6858,3.6521,3.6774,46051600.0
2008-02-08 13:50:00,4.37,4.39,4.37,4.38,31144400.0,3.6774,3.6942,3.6774,3.6858,31144400.0
2008-02-08 14:00:00,4.38,4.39,4.37,4.38,21274400.0,3.6858,3.6942,3.6774,3.6858,21274400.0
2008-02-08 14:10:00,4.38,4.4,4.36,4.4,29089200.0,3.6858,3.7026,3.669,3.7026,29089200.0
2008-02-08 14:20:00,4.4,4.42,4.4,4.4,31542000.0,3.7026,3.7195,3.7026,3.7026,31542000.0
2008-02-08 14:30:00,4.4,4.42,4.39,4.41,24740800.0,3.7026,3.7195,3.6942,3.711,24740800.0
2008-02-08 14:40:00,4.41,4.43,4.41,4.41,23651600.0,3.711,3.7279,3.711,3.711,23651600.0
2008-02-08 14:50:00,4.41,4.42,4.39,4.39,22694000.0,3.711,3.7195,3.6942,3.6942,22694000.0
2008-02-08 15:00:00,4.39,4.4,4.37,4.39,28162400.0,3.6942,3.7026,3.6774,3.6942,28162400.0
2008-02-08 15:10:00,4.39,4.43,4.38,4.42,29884400.0,3.6942,3.7279,3.6858,3.7195,29884400.0
2008-02-08 15:20:00,4.42,4.45,4.41,4.45,35123200.0,3.7195,3.7447,3.711,3.7447,35123200.0
2008-02-08 15:30:00,4.45,4.46,4.43,4.44,46768400.0,3.7447,3.7531,3.7279,3.7363,46768400.0
2008-02-08 15:40:00,4.44,4.48,4.44,4.48,51080400.0,3.7363,3.7699,3.7363,3.7699,51080400.0
2008-02-08 15:50:00,4.48,4.49,4.45,4.49,56644000.0,3.7699,3.7784,3.7447,3.7784,56644000.0
2008-02-11 09:30:00,4.57,4.61,4.55,4.56,75112800.0,3.8457,3.8793,3.8289,3.8373,75112800.0
2008-02-11 09:40:00,4.56,4.6,4.55,4.58,55174000.0,3.8373,3.8709,3.8289,3.8541,55174000.0
2008-02-11 09:50:00,4.58,4.61,4.58,4.59,59497200.0,3.8541,3.8793,3.8541,3.8625,59497200.0
2008-02-11 10:00:00,4.59,4.6,4.56,4.56,50691200.0,3.8625,3.8709,3.8373,3.8373,50691200.0
2008-02-11 10:10:00,4.56,4.57,4.54,4.56,37508800.0,3.8373,3.8457,3.8204,3.8373,37508800.0
2008-02-11 10:20:00,4.56,4.58,4.55,4.58,27512800.0,3.8373,3.8541,3.8289,3.8541,27512800.0
2008-02-11 10:30:00,4.58,4.58,4.56,4.57,22663200.0,3.8541,3.8541,3.8373,3.8457,22663200.0
2008-02-11 10:40:00,4.57,4.59,4.57,4.58,20924400.0,3.8457,3.8625,3.8457,3.8541,20924400.0
2008-02-11 10:50:00,4.58,4.6,4.58,4.6,22022000.0,3.8541,3.8709,3.8541,3.8709,22022000.0
2008-02-11 11:00:00,4.6,4.6,4.58,4.6,23217600.0,3.8709,3.8709,3.8541,3.8709,23217600.0
2008-02-11 11:10:00,4.6,4.61,4.59,4.6,16044000.0,3.8709,3.8793,3.8625,3.8709,16044000.0
2008-02-11 11:20:00,4.6,4.6,4.58,4.58,19902400.0,3.8709,3.8709,3.8541,3.8541,19902400.0
2008-02-11 11:30:00,4.58,4.58,4.57,4.58,21347200.0,3.8541,3.8541,3.8457,3.8541,21347200.0
2008-02-11 11:40:00,4.58,4.59,4.56,4.57,21212800.0,3.8541,3.8625,3.8373,3.8457,21212800.0
2008-02-11 11:50:00,4.57,4.57,4.56,4.56,18522000.0,3.8457,3.8457,3.8373,3.8373,18522000.0
2008-02-11 12:00:00,4.56,4.59,4.56,4.58,17320800.0,3.8373,3.8625,3.8373,3.8541,17320800.0
2008-02-11 12:10:00,4.58,4.6,4.58,4.59,15187200.0,3.8541,3.8709,3.8541,3.8625,15187200.0
2008-02-11 12:20:00,4.59,4.59,4.58,4.58,12432000.0,3.8625,3.8625,3.8541,3.8541,12432000.0
2008-02-11 12:30:00,4.58,4.6,4.58,4.59,17449600.0,3.8541,3.8709,3.8541,3.8625,17449600.0
2008-02-11 12:40:00,4.59,4.61,4.59,4.61,22173200.0,3.8625,3.8793,3.8625,3.8793,22173200.0
2008-02-11 12:50:00,4.61,4.61,4.59,4.6,19843600.0,3.8793,3.8793,3.8625,3.8709,19843600.0
2008-02-11 13:00:00,4.6,4.62,4.6,4.6,31262000.0,3.8709,3.8878,3.8709,3.8709,31262000.0
2008-02-11 13:10:00,4.6,4.61,4.6,4.6,18891600.0,3.8709,3.8793,3.8709,3.8709,18891600.0
2008-02-11 13:20:00,4.6,4.62,4.6,4.62,21341600.0,3.8709,3.8878,3.8709,3.8878,21341600.0
2008-02-11 13:30:00,4.62,4.62,4.61,4.62,19700800.0,3.8878,3.8878,3.8793,3.8878,19700800.0
2008-02-11 13:40:00,4.62,4.63,4.61,4.61,19888400.0,3.8878,3.8962,3.8793,3.8793,19888400.0
2008-02-11 13:50:00,4.61,4.62,4.61,4.62,13935600.0,3.8793,3.8878,3.8793,3.8878,13935600.0
2008-02-11 14:00:00,4.62,4.63,4.62,4.63,20582800.0,3.8878,3.8962,3.8878,3.8962,20582800.0
2008-02-11 14:10:00,4.63,4.64,4.63,4.63,32278400.0,3.8962,3.9046,3.8962,3.8962,32278400.0
2008-02-11 14:20:00,4.63,4.63,4.61,4.61,22475600.0,3.8962,3.8962,3.8793,3.8793,22475600.0
2008-02-11 14:30:00,4.61,4.62,4.59,4.6,32768400.0,3.8793,3.8878,3.8625,3.8709,32768400.0
2008-02-11 14:40:00,4.6,4.62,4.6,4.61,24460800.0,3.8709,3.8878,3.8709,3.8793,24460800.0
2008-02-11 14:50:00,4.61,4.61,4.6,4.6,18104800.0,3.8793,3.8793,3.8709,3.8709,18104800.0
2008-02-11 15:00:00,4.6,4.61,4.59,4.61,24113600.0,3.8709,3.8793,3.8625,3.8793,24113600.0
2008-02-11 15:10:00,4.61,4.62,4.61,4.62,26135200.0,3.8793,3.8878,3.8793,3.8878,26135200.0
2008-02-11 15:20:00,4.62,4.64,4.62,4.64,32622800.0,3.8878,3.9046,3.8878,3.9046,32622800.0
2008-02-11 15:30:00,4.63,4.64,4.6,4.6,34230000.0,3.8962,3.9046,3.8709,3.8709,34230000.0
2008-02-11 15:40:00,4.6,4.61,4.59,4.6,48997200.0,3.8709,3.8793,3.8625,3.8709,48997200.0
2008-02-11 15:50:00,4.6,4.63,4.59,4.62,62938400.0,3.8709,3.8962,3.8625,3.8878,62938400.0
2008-02-12 09:30:00,4.67,4.68,4.64,4.65,66217200.0,3.9298,3.9383,3.9046,3.913,66217200.0
2008-02-12 09:40:00,4.65,4.67,4.64,4.66,45278800.0,3.913,3.9298,3.9046,3.9214,45278800.0
2008-02-12 09:50:00,4.66,4.66,4.61,4.61,56282800.0,3.9214,3.9214,3.8793,3.8793,56282800.0
2008-02-12 10:00:00,4.61,4.63,4.59,4.6,58909200.0,3.8793,3.8962,3.8625,3.8709,58909200.0
2008-02-12 10:10:00,4.6,4.61,4.58,4.59,58396800.0,3.8709,3.8793,3.8541,3.8625,58396800.0
2008-02-12 10:20:00,4.59,4.62,4.58,4.61,36604400.0,3.8625,3.8878,3.8541,3.8793,36604400.0
2008-02-12 10:30:00,4.61,4.62,4.6,4.6,32233600.0,3.8793,3.8878,3.8709,3.8709,32233600.0
2008-02-12 10:40:00,4.6,4.64,4.6,4.63,36330000.0,3.8709,3.9046,3.8709,3.8962,36330000.0
2008-02-12 10:50:00,4.63,4.65,4.62,4.65,26608400.0,3.8962,3.913,3.8878,3.913,26608400.0
2008-02-12 11:00:00,4.65,4.65,4.63,4.64,19619600.0,3.913,3.913,3.8962,3.9046,19619600.0
2008-02-12 11:10:00,4.64,4.64,4.62,4.63,17693200.0,3.9046,3.9046,3.8878,3.8962,17693200.0
2008-02-12 11:20:00,4.63,4.64,4.62,4.62,16209200.0,3.8962,3.9046,3.8878,3.8878,16209200.0
2008-02-12 11:30:00,4.62,4.63,4.61,4.61,15472800.0,3.8878,3.8962,3.8793,3.8793,15472800.0
2008-02-12 11:40:00,4.61,4.62,4.61,4.62,16004800.0,3.8793,3.8878,3.8793,3.8878,16004800.0
2008-02-12 11:50:00,4.62,4.62,4.6,4.6,15050000.0,3.8878,3.8878,3.8709,3.8709,15050000.0
2008-02-12 12:00:00,4.6,4.6,4.59,4.6,12468400.0,3.8709,3.8709,3.8625,3.8709,12468400.0
2008-02-12 12:10:00,4.6,4.6,4.59,4.59,14722400.0,3.8709,3.8709,3.8625,3.8625,14722400.0
2008-02-12 12:20:00,4.59,4.59,4.55,4.57,32214000.0,3.8625,3.8625,3.8289,3.8457,32214000.0
2008-02-12 12:30:00,4.57,4.57,4.55,4.56,24362800.0,3.8457,3.8457,3.8289,3.8373,24362800.0
2008-02-12 12:40:00,4.56,4.56,4.54,4.55,23422000.0,3.8373,3.8373,3.8204,3.8289,23422000.0
2008-02-12 12:50:00,4.55,4.56,4.55,4.56,19037200.0,3.8289,3.8373,3.8289,3.8373,19037200.0
2008-02-12 13:00:00,4.56,4.56,4.55,4.55,14019600.0,3.8373,3.8373,3.8289,3.8289,14019600.0
2008-02-12 13:10:00,4.55,4.55,4.53,4.53,26247200.0,3.8289,3.8289,3.812,3.812,26247200.0
2008-02-12 13:20:00,4.53,4.56,4.53,4.55,16774800.0,3.812,3.8373,3.812,3.8289,16774800.0
2008-02-12 13:30:00,4.55,4.55,4.51,4.52,21184800.0,3.8289,3.8289,3.7952,3.8036,21184800.0
2008-02-12 13:40:00,4.52,4.53,4.51,4.53,16363200.0,3.8036,3.812,3.7952,3.812,16363200.0
2008-02-12 13:50:00,4.53,4.55,4.53,4.54,18253200.0,3.812,3.8289,3.812,3.8204,18253200.0
2008-02-12 14:00:00,4.54,4.54,4.52,4.53,14971600.0,3.8204,3.8204,3.8036,3.812,14971600.0
2008-02-12 14:10:00,4.53,4.53,4.51,4.51,16203600.0,3.812,3.812,3.7952,3.7952,16203600.0
2008-02-12 14:20:00,4.51,4.52,4.51,4.52,14246400.0,3.7952,3.8036,3.7952,3.8036,14246400.0
2008-02-12 14:30:00,4.52,4.52,4.49,4.5,32793600.0,3.8036,3.8036,3.7784,3.7868,32793600.0
2008-02-12 14:40:00,4.5,4.52,4.5,4.52,25667600.0,3.7868,3.8036,3.7868,3.8036,25667600.0
2008-02-12 14:50:00,4.52,4.52,4.51,4.52,19199600.0,3.8036,3.8036,3.7952,3.8036,19199600.0
2008-02-12 15:00:00,4.52,4.52,4.49,4.5,26840800.0,3.8036,3.8036,3.7784,3.7868,26840800.0
2008-02-12 15:10:00,4.5,4.51,4.48,4.49,30391200.0,3.7868,3.7952,3.7699,3.7784,30391200.0
2008-02-12 15:20:00,4.49,4.49,4.46,4.46,48241200.0,3.7784,3.7784,3.7531,3.7531,48241200.0
2008-02-12 15:30:00,4.46,4.47,4.43,4.43,57517600.0,3.7531,3.7615,3.7279,3.7279,57517600.0
2008-02-12 15:40:00,4.43,4.45,4.42,4.44,66312400.0,3.7279,3.7447,3.7195,3.7363,66312400.0
2008-02-12 15:50:00,4.44,4.47,4.43,4.46,68835200.0,3.7363,3.7615,3.7279,3.7531,68835200.0
2008-02-13 09:30:00,4.53,4.53,4.49,4.51,61586000.0,3.812,3.812,3.7784,3.7952,61586000.0
2008-02-13 09:40:00,4.51,4.53,4.49,4.51,48470800.0,3.7952,3.812,3.7784,3.7952,48470800.0
2008-02-13 09:50:00,4.51,4.56,4.5,4.54,58430400.0,3.7952,3.8373,3.7868,3.8204,58430400.0
2008-02-13 10:00:00,4.54,4.55,4.51,4.54,38690400.0,3.8204,3.8289,3.7952,3.8204,38690400.0
2008-02-13 10:10:00,4.54,4.56,4.53,4.55,35176400.0,3.8204,3.8373,3.812,3.8289,35176400.0
2008-02-13 10:20:00,4.55,4.57,4.53,4.54,34773200.0,3.8289,3.8457,3.812,3.8204,34773200.0
2008-02-13 10:30:00,4.55,4.55,4.52,4.53,24175200.0,3.8289,3.8289,3.8036,3.812,24175200.0
2008-02-13 10:40:00,4.53,4.53,4.51,4.52,20417600.0,3.812,3.812,3.7952,3.8036,20417600.0
2008-02-13 10:50:00,4.52,4.53,4.51,4.52,15237600.0,3.8036,3.812,3.7952,3.8036,15237600.0
2008-02-13 11:00:00,4.52,4.53,4.52,4.53,12510400.0,3.8036,3.812,3.8036,3.812,12510400.0
2008-02-13 11:10:00,4.53,4.54,4.51,4.52,16917600.0,3.812,3.8204,3.7952,3.8036,16917600.0
2008-02-13 11:20:00,4.52,4.54,4.51,4.53,14249200.0,3.8036,3.8204,3.7952,3.812,14249200.0
2008-02-13 11:30:00,4.54,4.54,4.53,4.54,14386400.0,3.8204,3.8204,3.812,3.8204,14386400.0
2008-02-13 11:40:00,4.54,4.55,4.54,4.55,15066800.0,3.8204,3.8289,3.8204,3.8289,15066800.0
2008-02-13 11:50:00,4.55,4.55,4.53,4.53,14182000.0,3.8289,3.8289,3.812,3.812,14182000.0
2008-02-13 12:00:00,4.53,4.55,4.53,4.55,12563600.0,3.812,3.8289,3.812,3.8289,12563600.0
2008-02-13 12:10:00,4.55,4.55,4.54,4.54,11692800.0,3.8289,3.8289,3.8204,3.8204,11692800.0
2008-02-13 12:20:00,4.54,4.54,4.54,4.54,7870800.0,3.8204,3.8204,3.8204,3.8204,7870800.0
2008-02-13 12:30:00,4.54,4.56,4.54,4.55,11734800.0,3.8204,3.8373,3.8204,3.8289,11734800.0
2008-02-13 12:40:00,4.55,4.56,4.54,4.55,12555200.0,3.8289,3.8373,3.8204,3.8289,12555200.0
2008-02-13 12:50:00,4.55,4.56,4.54,4.56,9192400.0,3.8289,3.8373,3.8204,3.8373,9192400.0
2008-02-13 13:00:00,4.56,4.57,4.55,4.57,15786400.0,3.8373,3.8457,3.8289,3.8457,15786400.0
2008-02-13 13:10:00,4.57,4.59,4.57,4.59,25547200.0,3.8457,3.8625,3.8457,3.8625,25547200.0
2008-02-13 13:20:00,4.59,4.6,4.58,4.58,24855600.0,3.8625,3.8709,3.8541,3.8541,24855600.0
2008-02-13 13:30:00,4.58,4.6,4.58,4.6,19009200.0,3.8541,3.8709,3.8541,3.8709,19009200.0
2008-02-13 13:40:00,4.6,4.62,4.6,4.62,28019600.0,3.8709,3.8878,3.8709,3.8878,28019600.0
2008-02-13 13:50:00,4.62,4.63,4.6,4.61,30279200.0,3.8878,3.8962,3.8709,3.8793,30279200.0
2008-02-13 14:00:00,4.61,4.62,4.6,4.61,19997600.0,3.8793,3.8878,3.8709,3.8793,19997600.0
2008-02-13 14:10:00,4.61,4.61,4.59,4.61,23584400.0,3.8793,3.8793,3.8625,3.8793,23584400.0
2008-02-13 14:20:00,4.61,4.61,4.6,4.6,14677600.0,3.8793,3.8793,3.8709,3.8709,14677600.0
2008-02-13 14:30:00,4.6,4.62,4.6,4.61,18032000.0,3.8709,3.8878,3.8709,3.8793,18032000.0
2008-02-13 14:40:00,4.61,4.62,4.59,4.6,17133200.0,3.8793,3.8878,3.8625,3.8709,17133200.0
2008-02-13 14:50:00,4.6,4.63,4.6,4.62,22940400.0,3.8709,3.8962,3.8709,3.8878,22940400.0
2008-02-13 15:00:00,4.62,4.63,4.61,4.62,26468400.0,3.8878,3.8962,3.8793,3.8878,26468400.0
2008-02-13 15:10:00,4.62,4.63,4.61,4.62,19664400.0,3.8878,3.8962,3.8793,3.8878,19664400.0
2008-02-13 15:20:00,4.62,4.64,4.62,4.63,25832800.0,3.8878,3.9046,3.8878,3.8962,25832800.0
2008-02-13 15:30:00,4.63,4.63,4.62,4.63,20829200.0,3.8962,3.8962,3.8878,3.8962,20829200.0
2008-02-13 15:40:00,4.63,4.63,4.62,4.62,28879200.0,3.8962,3.8962,3.8878,3.8878,28879200.0
2008-02-13 15:50:00,4.62,4.63,4.61,4.62,44573200.0,3.8878,3.8962,3.8793,3.8878,44573200.0
2008-02-14 09:30:00,4.62,4.63,4.56,4.57,51276400.0,3.8878,3.8962,3.8373,3.8457,51276400.0
2008-02-14 09:40:00,4.57,4.59,4.56,4.58,36349600.0,3.8457,3.8625,3.8373,3.8541,36349600.0
2008-02-14 09:50:00,4.58,4.62,4.58,4.6,37016000.0,3.8541,3.8878,3.8541,3.8709,37016000.0
2008-02-14 10:00:00,4.6,4.61,4.6,4.61,28551600.0,3.8709,3.8793,3.8709,3.8793,28551600.0
2008-02-14 10:10:00,4.61,4.65,4.61,4.65,53158000.0,3.8793,3.913,3.8793,3.913,53158000.0
2008-02-14 10:20:00,4.65,4.67,4.65,4.65,38581200.0,3.913,3.9298,3.913,3.913,38581200.0
2008-02-14 10:30:00,4.65,4.66,4.63,4.64,27370000.0,3.913,3.9214,3.8962,3.9046,27370000.0
2008-02-14 10:40:00,4.64,4.65,4.61,4.62,32653600.0,3.9046,3.913,3.8793,3.8878,32653600.0
2008-02-14 10:50:00,4.62,4.62,4.58,4.58,30990400.0,3.8878,3.8878,3.8541,3.8541,30990400.0
2008-02-14 11:00:00,4.58,4.6,4.57,4.58,25841200.0,3.8541,3.8709,3.8457,3.8541,25841200.0
2008-02-14 11:10:00,4.58,4.58,4.56,4.57,32516400.0,3.8541,3.8541,3.8373,3.8457,32516400.0
2008-02-14 11:20:00,4.57,4.59,4.57,4.58,27725600.0,3.8457,3.8625,3.8457,3.8541,27725600.0
2008-02-14 11:30:00,4.59,4.6,4.58,4.6,21114800.0,3.8625,3.8709,3.8541,3.8709,21114800.0
2008-02-14 11:40:00,4.6,4.6,4.57,4.58,19966800.0,3.8709,3.8709,3.8457,3.8541,19966800.0
2008-02-14 11:50:00,4.58,4.59,4.57,4.59,14364000.0,3.8541,3.8625,3.8457,3.8625,14364000.0
2008-02-14 12:00:00,4.59,4.6,4.58,4.6,19006400.0,3.8625,3.8709,3.8541,3.8709,19006400.0
2008-02-14 12:10:00,4.6,4.61,4.59,4.61,15559600.0,3.8709,3.8793,3.8625,3.8793,15559600.0
2008-02-14 12:20:00,4.61,4.62,4.6,4.61,14137200.0,3.8793,3.8878,3.8709,3.8793,14137200.0
2008-02-14 12:30:00,4.61,4.62,4.6,4.6,8632400.0,3.8793,3.8878,3.8709,3.8709,8632400.0
2008-02-14 12:40:00,4.6,4.6,4.58,4.58,12325600.0,3.8709,3.8709,3.8541,3.8541,12325600.0
2008-02-14 12:50:00,4.58,4.59,4.57,4.57,16780400.0,3.8541,3.8625,3.8457,3.8457,16780400.0
2008-02-14 13:00:00,4.57,4.58,4.55,4.56,19832400.0,3.8457,3.8541,3.8289,3.8373,19832400.0
2008-02-14 13:10:00,4.56,4.58,4.56,4.58,15783600.0,3.8373,3.8541,3.8373,3.8541,15783600.0
2008-02-14 13:20:00,4.58,4.58,4.57,4.58,15330000.0,3.8541,3.8541,3.8457,3.8541,15330000.0
2008-02-14 13:30:00,4.58,4.59,4.58,4.58,19230400.0,3.8541,3.8625,3.8541,3.8541,19230400.0
2008-02-14 13:40:00,4.58,4.58,4.57,4.57,10486000.0,3.8541,3.8541,3.8457,3.8457,10486000.0
2008-02-14 13:50:00,4.57,4.59,4.56,4.58,13090000.0,3.8457,3.8625,3.8373,3.8541,13090000.0
2008-02-14 14:00:00,4.58,4.59,4.58,4.59,13095600.0,3.8541,3.8625,3.8541,3.8625,13095600.0
2008-02-14 14:10:00,4.59,4.59,4.58,4.59,11866400.0,3.8625,3.8625,3.8541,3.8625,11866400.0
2008-02-14 14:20:00,4.59,4.6,4.57,4.57,23500400.0,3.8625,3.8709,3.8457,3.8457,23500400.0
2008-02-14 14:30:00,4.57,4.58,4.57,4.57,12149200.0,3.8457,3.8541,3.8457,3.8457,12149200.0
2008-02-14 14:40:00,4.57,4.57,4.55,4.56,22825600.0,3.8457,3.8457,3.8289,3.8373,22825600.0
2008-02-14 14:50:00,4.56,4.56,4.54,4.55,21134400.0,3.8373,3.8373,3.8204,3.8289,21134400.0
2008-02-14 15:00:00,4.55,4.56,4.54,4.54,26720400.0,3.8289,3.8373,3.8204,3.8204,26720400.0
2008-02-14 15:10:00,4.54,4.58,4.54,4.57,29621200.0,3.8204,3.8541,3.8204,3.8457,29621200.0
2008-02-14 15:20:00,4.57,4.57,4.56,4.56,19975200.0,3.8457,3.8457,3.8373,3.8373,19975200.0
2008-02-14 15:30:00,4.56,4.57,4.56,4.57,17284400.0,3.8373,3.8457,3.8373,3.8457,17284400.0
2008-02-14 15:40:00,4.57,4.57,4.55,4.57,24295600.0,3.8457,3.8457,3.8289,3.8457,24295600.0
2008-02-14 15:50:00,4.56,4.57,4.55,4.55,30954000.0,3.8373,3.8457,3.8289,3.8289,30954000.0
2008-02-15 09:30:00,4.51,4.52,4.49,4.51,74295200.0,3.7952,3.8036,3.7784,3.7952,74295200.0
2008-02-15 09:40:00,4.51,4.53,4.51,4.53,33773600.0,3.7952,3.812,3.7952,3.812,33773600.0
2008-02-15 09:50:00,4.52,4.54,4.5,4.52,40563600.0,3.8036,3.8204,3.7868,3.8036,40563600.0
2008-02-15 10:00:00,4.52,4.53,4.5,4.5,25088000.0,3.8036,3.812,3.7868,3.7868,25088000.0
2008-02-15 10:10:00,4.5,4.51,4.48,4.5,32457600.0,3.7868,3.7952,3.7699,3.7868,32457600.0
2008-02-15 10:20:00,4.5,4.51,4.49,4.51,21154000.0,3.7868,3.7952,3.7784,3.7952,21154000.0
2008-02-15 10:30:00,4.51,4.53,4.51,4.52,27210400.0,3.7952,3.812,3.7952,3.8036,27210400.0
2008-02-15 10:40:00,4.52,4.52,4.5,4.5,16984800.0,3.8036,3.8036,3.7868,3.7868,16984800.0
2008-02-15 10:50:00,4.5,4.51,4.49,4.49,17189200.0,3.7868,3.7952,3.7784,3.7784,17189200.0
2008-02-15 11:00:00,4.49,4.49,4.47,4.48,20120800.0,3.7784,3.7784,3.7615,3.7699,20120800.0
2008-02-15 11:10:00,4.48,4.49,4.47,4.48,15626800.0,3.7699,3.7784,3.7615,3.7699,15626800.0
2008-02-15 11:20:00,4.48,4.48,4.47,4.47,18261600.0,3.7699,3.7699,3.7615,3.7615,18261600.0
2008-02-15 11:30:00,4.47,4.47,4.45,4.45,25984000.0,3.7615,3.7615,3.7447,3.7447,25984000.0
2008-02-15 11:40:00,4.45,4.45,4.43,4.44,28456400.0,3.7447,3.7447,3.7279,3.7363,28456400.0
2008-02-15 11:50:00,4.44,4.46,4.44,4.46,20585600.0,3.7363,3.7531,3.7363,3.7531,20585600.0
2008-02-15 12:00:00,4.46,4.47,4.45,4.46,23125200.0,3.7531,3.7615,3.7447,3.7531,23125200.0
2008-02-15 12:10:00,4.46,4.47,4.45,4.46,9808400.0,3.7531,3.7615,3.7447,3.7531,9808400.0
2008-02-15 12:20:00,4.46,4.47,4.45,4.45,14294000.0,3.7531,3.7615,3.7447,3.7447,14294000.0
2008-02-15 12:30:00,4.45,4.45,4.44,4.44,17948000.0,3.7447,3.7447,3.7363,3.7363,17948000.0
2008-02-15 12:40:00,4.44,4.45,4.43,4.44,20720000.0,3.7363,3.7447,3.7279,3.7363,20720000.0
2008-02-15 12:50:00,4.44,4.45,4.44,4.45,12485200.0,3.7363,3.7447,3.7363,3.7447,12485200.0
2008-02-15 13:00:00,4.45,4.45,4.43,4.43,14960400.0,3.7447,3.7447,3.7279,3.7279,14960400.0
2008-02-15 13:10:00,4.43,4.45,4.43,4.44,13011600.0,3.7279,3.7447,3.7279,3.7363,13011600.0
2008-02-15 13:20:00,4.44,4.45,4.43,4.43,10449600.0,3.7363,3.7447,3.7279,3.7279,10449600.0
2008-02-15 13:30:00,4.43,4.44,4.43,4.44,6720000.0,3.7279,3.7363,3.7279,3.7363,6720000.0
2008-02-15 13:40:00,4.44,4.46,4.44,4.45,17376800.0,3.7363,3.7531,3.7363,3.7447,17376800.0
2008-02-15 13:50:00,4.45,4.46,4.44,4.45,16111200.0,3.7447,3.7531,3.7363,3.7447,16111200.0
2008-02-15 14:00:00,4.45,4.45,4.44,4.45,17894800.0,3.7447,3.7447,3.7363,3.7447,17894800.0
2008-02-15 14:10:00,4.45,4.45,4.43,4.43,13750800.0,3.7447,3.7447,3.7279,3.7279,13750800.0
2008-02-15 14:20:00,4.43,4.44,4.43,4.44,9808400.0,3.7279,3.7363,3.7279,3.7363,9808400.0
2008-02-15 14:30:00,4.44,4.45,4.43,4.44,17701600.0,3.7363,3.7447,3.7279,3.7363,17701600.0
2008-02-15 14:40:00,4.44,4.44,4.44,4.44,9755200.0,3.7363,3.7363,3.7363,3.7363,9755200.0
2008-02-15 14:50:00,4.44,4.44,4.44,4.44,8397200.0,3.7363,3.7363,3.7363,3.7363,8397200.0
2008-02-15 15:00:00,4.44,4.46,4.44,4.45,19871600.0,3.7363,3.7531,3.7363,3.7447,19871600.0
2008-02-15 15:10:00,4.45,4.46,4.44,4.45,23147600.0,3.7447,3.7531,3.7363,3.7447,23147600.0
2008-02-15 15:20:00,4.45,4.46,4.45,4.45,20977600.0,3.7447,3.7531,3.7447,3.7447,20977600.0
2008-02-15 15:30:00,4.45,4.47,4.45,4.46,27521200.0,3.7447,3.7615,3.7447,3.7531,27521200.0
2008-02-15 15:40:00,4.46,4.47,4.45,4.46,40555200.0,3.7531,3.7615,3.7447,3.7531,40555200.0
2008-02-15 15:50:00,4.46,4.47,4.45,4.45,45936800.0,3.7531,3.7615,3.7447,3.7447,45936800.0
2008-02-19 09:30:00,4.5,4.53,4.49,4.5,57344000.0,3.7868,3.812,3.7784,3.7868,57344000.0
2008-02-19 09:40:00,4.5,4.51,4.48,4.5,37853200.0,3.7868,3.7952,3.7699,3.7868,37853200.0
2008-02-19 09:50:00,4.5,4.5,4.47,4.49,38802400.0,3.7868,3.7868,3.7615,3.7784,38802400.0
2008-02-19 10:00:00,4.49,4.5,4.48,4.49,28033600.0,3.7784,3.7868,3.7699,3.7784,28033600.0
2008-02-19 10:10:00,4.49,4.49,4.47,4.48,30536800.0,3.7784,3.7784,3.7615,3.7699,30536800.0
2008-02-19 10:20:00,4.48,4.48,4.46,4.47,27647200.0,3.7699,3.7699,3.7531,3.7615,27647200.0
2008-02-19 10:30:00,4.47,4.47,4.46,4.47,31771600.0,3.7615,3.7615,3.7531,3.7615,31771600.0
2008-02-19 10:40:00,4.47,4.47,4.45,4.46,25782400.0,3.7615,3.7615,3.7447,3.7531,25782400.0
2008-02-19 10:50:00,4.46,4.47,4.45,4.47,18555600.0,3.7531,3.7615,3.7447,3.7615,18555600.0
2008-02-19 11:00:00,4.47,4.47,4.45,4.47,16262400.0,3.7615,3.7615,3.7447,3.7615,16262400.0
2008-02-19 11:10:00,4.46,4.47,4.46,4.46,15072400.0,3.7531,3.7615,3.7531,3.7531,15072400.0
2008-02-19 11:20:00,4.46,4.48,4.46,4.47,14884800.0,3.7531,3.7699,3.7531,3.7615,14884800.0
2008-02-19 11:30:00,4.47,4.49,4.47,4.48,17281600.0,3.7615,3.7784,3.7615,3.7699,17281600.0
2008-02-19 11:40:00,4.48,4.49,4.48,4.48,10480400.0,3.7699,3.7784,3.7699,3.7699,10480400.0
2008-02-19 11:50:00,4.48,4.5,4.48,4.49,12734400.0,3.7699,3.7868,3.7699,3.7784,12734400.0
2008-02-19 12:00:00,4.49,4.5,4.48,4.49,16802800.0,3.7784,3.7868,3.7699,3.7784,16802800.0
2008-02-19 12:10:00,4.49,4.5,4.49,4.5,14425600.0,3.7784,3.7868,3.7784,3.7868,14425600.0
2008-02-19 12:20:00,4.5,4.51,4.5,4.51,14546000.0,3.7868,3.7952,3.7868,3.7952,14546000.0
2008-02-19 12:30:00,4.51,4.51,4.49,4.49,13067600.0,3.7952,3.7952,3.7784,3.7784,13067600.0
2008-02-19 12:40:00,4.49,4.49,4.48,4.48,12667200.0,3.7784,3.7784,3.7699,3.7699,12667200.0
2008-02-19 12:50:00,4.48,4.5,4.48,4.49,14879200.0,3.7699,3.7868,3.7699,3.7784,14879200.0
2008-02-19 13:00:00,4.49,4.5,4.49,4.5,11200000.0,3.7784,3.7868,3.7784,3.7868,11200000.0
2008-02-19 13:10:00,4.5,4.51,4.5,4.51,14333200.0,3.7868,3.7952,3.7868,3.7952,14333200.0
2008-02-19 13:20:00,4.51,4.52,4.5,4.51,13804000.0,3.7952,3.8036,3.7868,3.7952,13804000.0
2008-02-19 13:30:00,4.51,4.51,4.5,4.5,14509600.0,3.7952,3.7952,3.7868,3.7868,14509600.0
2008-02-19 13:40:00,4.5,4.5,4.48,4.48,15419600.0,3.7868,3.7868,3.7699,3.7699,15419600.0
2008-02-19 13:50:00,4.48,4.49,4.47,4.47,24402000.0,3.7699,3.7784,3.7615,3.7615,24402000.0
2008-02-19 14:00:00,4.47,4.48,4.47,4.47,14324800.0,3.7615,3.7699,3.7615,3.7615,14324800.0
2008-02-19 14:10:00,4.47,4.48,4.46,4.47,16304400.0,3.7615,3.7699,3.7531,3.7615,16304400.0
2008-02-19 14:20:00,4.47,4.48,4.46,4.46,19798800.0,3.7615,3.7699,3.7531,3.7531,19798800.0
2008-02-19 14:30:00,4.46,4.46,4.42,4.43,34207600.0,3.7531,3.7531,3.7195,3.7279,34207600.0
2008-02-19 14:40:00,4.43,4.43,4.39,4.4,41244000.0,3.7279,3.7279,3.6942,3.7026,41244000.0
2008-02-19 14:50:00,4.4,4.41,4.38,4.38,29464400.0,3.7026,3.711,3.6858,3.6858,29464400.0
2008-02-19 15:00:00,4.38,4.39,4.38,4.39,39956000.0,3.6858,3.6942,3.6858,3.6942,39956000.0
2008-02-19 15:10:00,4.39,4.39,4.37,4.38,33031600.0,3.6942,3.6942,3.6774,3.6858,33031600.0
2008-02-19 15:20:00,4.38,4.38,4.35,4.35,37738400.0,3.6858,3.6858,3.6606,3.6606,37738400.0
2008-02-19 15:30:00,4.35,4.37,4.34,4.36,42980000.0,3.6606,3.6774,3.6521,3.669,42980000.0
2008-02-19 15:40:00,4.36,4.37,4.35,4.35,37774800.0,3.669,3.6774,3.6606,3.6606,37774800.0
2008-02-19 15:50:00,4.35,4.37,4.34,4.37,44458400.0,3.6606,3.6774,3.6521,3.6774,44458400.0
2008-02-20 09:30:00,4.37,4.4,4.35,4.39,55862800.0,3.6774,3.7026,3.6606,3.6942,55862800.0
2008-02-20 09:40:00,4.39,4.41,4.38,4.4,44038400.0,3.6942,3.711,3.6858,3.7026,44038400.0
2008-02-20 09:50:00,4.4,4.41,4.38,4.38,26686800.0,3.7026,3.711,3.6858,3.6858,26686800.0
2008-02-20 10:00:00,4.38,4.39,4.36,4.37,32267200.0,3.6858,3.6942,3.669,3.6774,32267200.0
2008-02-20 10:10:00,4.37,4.39,4.36,4.39,26866000.0,3.6774,3.6942,3.669,3.6942,26866000.0
2008-02-20 10:20:00,4.39,4.4,4.38,4.39,28123200.0,3.6942,3.7026,3.6858,3.6942,28123200.0
2008-02-20 10:30:00,4.39,4.39,4.37,4.38,18832800.0,3.6942,3.6942,3.6774,3.6858,18832800.0
2008-02-20 10:40:00,4.38,4.39,4.37,4.38,20196400.0,3.6858,3.6942,3.6774,3.6858,20196400.0
2008-02-20 10:50:00,4.38,4.38,4.35,4.36,24598000.0,3.6858,3.6858,3.6606,3.669,24598000.0
2008-02-20 11:00:00,4.36,4.37,4.36,4.36,14436800.0,3.669,3.6774,3.669,3.669,14436800.0
2008-02-20 11:10:00,4.36,4.37,4.36,4.37,17236800.0,3.669,3.6774,3.669,3.6774,17236800.0
2008-02-20 11:20:00,4.37,4.38,4.37,4.38,16629200.0,3.6774,3.6858,3.6774,3.6858,16629200.0
2008-02-20 11:30:00,4.38,4.38,4.36,4.37,13294400.0,3.6858,3.6858,3.669,3.6774,13294400.0
2008-02-20 11:40:00,4.37,4.38,4.36,4.38,10998400.0,3.6774,3.6858,3.669,3.6858,10998400.0
2008-02-20 11:50:00,4.38,4.4,4.38,4.39,24402000.0,3.6858,3.7026,3.6858,3.6942,24402000.0
2008-02-20 12:00:00,4.39,4.41,4.39,4.4,28848400.0,3.6942,3.711,3.6942,3.7026,28848400.0
2008-02-20 12:10:00,4.4,4.42,4.39,4.41,32169200.0,3.7026,3.7195,3.6942,3.711,32169200.0
2008-02-20 12:20:00,4.41,4.43,4.41,4.42,29895600.0,3.711,3.7279,3.711,3.7195,29895600.0
2008-02-20 12:30:00,4.42,4.43,4.41,4.42,18006800.0,3.7195,3.7279,3.711,3.7195,18006800.0
2008-02-20 12:40:00,4.42,4.42,4.41,4.41,12583200.0,3.7195,3.7195,3.711,3.711,12583200.0
2008-02-20 12:50:00,4.41,4.42,4.41,4.41,19076400.0,3.711,3.7195,3.711,3.711,19076400.0
2008-02-20 13:00:00,4.41,4.45,4.41,4.44,27459600.0,3.711,3.7447,3.711,3.7363,27459600.0
2008-02-20 13:10:00,4.44,4.45,4.42,4.42,16618000.0,3.7363,3.7447,3.7195,3.7195,16618000.0
2008-02-20 13:20:00,4.42,4.43,4.39,4.39,26628000.0,3.7195,3.7279,3.6942,3.6942,26628000.0
2008-02-20 13:30:00,4.39,4.4,4.38,4.39,22467200.0,3.6942,3.7026,3.6858,3.6942,22467200.0
2008-02-20 13:40:00,4.39,4.4,4.38,4.4,16875600.0,3.6942,3.7026,3.6858,3.7026,16875600.0
2008-02-20 13:50:00,4.4,4.41,4.39,4.4,17578400.0,3.7026,3.711,3.6942,3.7026,17578400.0
2008-02-20 14:00:00,4.4,4.42,4.37,4.38,34787200.0,3.7026,3.7195,3.6774,3.6858,34787200.0
2008-02-20 14:10:00,4.38,4.39,4.37,4.38,25796400.0,3.6858,3.6942,3.6774,3.6858,25796400.0
2008-02-20 14:20:00,4.38,4.39,4.37,4.39,19555200.0,3.6858,3.6942,3.6774,3.6942,19555200.0
2008-02-20 14:30:00,4.39,4.41,4.39,4.4,18614400.0,3.6942,3.711,3.6942,3.7026,18614400.0
2008-02-20 14:40:00,4.4,4.41,4.38,4.41,24418800.0,3.7026,3.711,3.6858,3.711,24418800.0
2008-02-20 14:50:00,4.41,4.42,4.4,4.41,32354000.0,3.711,3.7195,3.7026,3.711,32354000.0
2008-02-20 15:00:00,4.41,4.41,4.4,4.41,15495200.0,3.711,3.711,3.7026,3.711,15495200.0
2008-02-20 15:10:00,4.41,4.42,4.39,4.4,26294800.0,3.711,3.7195,3.6942,3.7026,26294800.0
2008-02-20 15:20:00,4.4,4.41,4.38,4.39,16377200.0,3.7026,3.711,3.6858,3.6942,16377200.0
2008-02-20 15:30:00,4.39,4.4,4.38,4.39,17004400.0,3.6942,3.7026,3.6858,3.6942,17004400.0
2008-02-20 15:40:00,4.39,4.4,4.39,4.39,17914400.0,3.6942,3.7026,3.6942,3.6942,17914400.0
2008-02-20 15:50:00,4.39,4.42,4.39,4.42,35607600.0,3.6942,3.7195,3.6942,3.7195,35607600.0
2008-02-21 09:30:00,4.5,4.52,4.48,4.5,49610400.0,3.7868,3.8036,3.7699,3.7868,49610400.0
2008-02-21 09:40:00,4.5,4.51,4.46,4.47,46541600.0,3.7868,3.7952,3.7531,3.7615,46541600.0
2008-02-21 09:50:00,4.47,4.48,4.46,4.47,26507600.0,3.7615,3.7699,3.7531,3.7615,26507600.0
2008-02-21 10:00:00,4.47,4.47,4.43,4.44,35210000.0,3.7615,3.7615,3.7279,3.7363,35210000.0
2008-02-21 10:10:00,4.44,4.47,4.44,4.47,29349600.0,3.7363,3.7615,3.7363,3.7615,29349600.0
2008-02-21 10:20:00,4.47,4.47,4.45,4.45,21019600.0,3.7615,3.7615,3.7447,3.7447,21019600.0
2008-02-21 10:30:00,4.45,4.46,4.42,4.42,29246000.0,3.7447,3.7531,3.7195,3.7195,29246000.0
2008-02-21 10:40:00,4.42,4.42,4.39,4.41,35523600.0,3.7195,3.7195,3.6942,3.711,35523600.0
2008-02-21 10:50:00,4.41,4.41,4.37,4.37,30536800.0,3.711,3.711,3.6774,3.6774,30536800.0
2008-02-21 11:00:00,4.37,4.39,4.37,4.38,23424800.0,3.6774,3.6942,3.6774,3.6858,23424800.0
2008-02-21 11:10:00,4.38,4.38,4.38,4.38,20776000.0,3.6858,3.6858,3.6858,3.6858,20776000.0
2008-02-21 11:20:00,4.38,4.38,4.36,4.37,35915600.0,3.6858,3.6858,3.669,3.6774,35915600.0
2008-02-21 11:30:00,4.37,4.4,4.37,4.39,23892400.0,3.6774,3.7026,3.6774,3.6942,23892400.0
2008-02-21 11:40:00,4.39,4.41,4.38,4.4,15845200.0,3.6942,3.711,3.6858,3.7026,15845200.0
2008-02-21 11:50:00,4.4,4.41,4.39,4.4,15044400.0,3.7026,3.711,3.6942,3.7026,15044400.0
2008-02-21 12:00:00,4.4,4.4,4.38,4.39,12824000.0,3.7026,3.7026,3.6858,3.6942,12824000.0
2008-02-21 12:10:00,4.39,4.39,4.37,4.38,14232400.0,3.6942,3.6942,3.6774,3.6858,14232400.0
2008-02-21 12:20:00,4.38,4.38,4.37,4.38,10953600.0,3.6858,3.6858,3.6774,3.6858,10953600.0
2008-02-21 12:30:00,4.38,4.38,4.36,4.37,9660000.0,3.6858,3.6858,3.669,3.6774,9660000.0
2008-02-21 12:40:00,4.37,4.38,4.37,4.37,8430800.0,3.6774,3.6858,3.6774,3.6774,8430800.0
2008-02-21 12:50:00,4.37,4.38,4.37,4.38,12566400.0,3.6774,3.6858,3.6774,3.6858,12566400.0
2008-02-21 13:00:00,4.38,4.39,4.38,4.38,11426800.0,3.6858,3.6942,3.6858,3.6858,11426800.0
2008-02-21 13:10:00,4.38,4.38,4.37,4.38,10312400.0,3.6858,3.6858,3.6774,3.6858,10312400.0
2008-02-21 13:20:00,4.38,4.39,4.37,4.39,11566800.0,3.6858,3.6942,3.6774,3.6942,11566800.0
2008-02-21 13:30:00,4.39,4.39,4.37,4.38,10192000.0,3.6942,3.6942,3.6774,3.6858,10192000.0
2008-02-21 13:40:00,4.38,4.39,4.37,4.37,12728800.0,3.6858,3.6942,3.6774,3.6774,12728800.0
2008-02-21 13:50:00,4.37,4.37,4.36,4.37,17449600.0,3.6774,3.6774,3.669,3.6774,17449600.0
2008-02-21 14:00:00,4.37,4.38,4.37,4.38,15052800.0,3.6774,3.6858,3.6774,3.6858,15052800.0
2008-02-21 14:10:00,4.38,4.38,4.37,4.38,12927600.0,3.6858,3.6858,3.6774,3.6858,12927600.0
2008-02-21 14:20:00,4.38,4.39,4.38,4.39,17802400.0,3.6858,3.6942,3.6858,3.6942,17802400.0
2008-02-21 14:30:00,4.39,4.4,4.38,4.38,16928800.0,3.6942,3.7026,3.6858,3.6858,16928800.0
2008-02-21 14:40:00,4.38,4.39,4.36,4.37,18018000.0,3.6858,3.6942,3.669,3.6774,18018000.0
2008-02-21 14:50:00,4.37,4.38,4.36,4.37,13896400.0,3.6774,3.6858,3.669,3.6774,13896400.0
2008-02-21 15:00:00,4.37,4.37,4.34,4.35,35355600.0,3.6774,3.6774,3.6521,3.6606,35355600.0
2008-02-21 15:10:00,4.35,4.35,4.33,4.34,29145200.0,3.6606,3.6606,3.6437,3.6521,29145200.0
2008-02-21 15:20:00,4.34,4.35,4.32,4.33,29394400.0,3.6521,3.6606,3.6353,3.6437,29394400.0
2008-02-21 15:30:00,4.33,4.35,4.32,4.33,25656400.0,3.6437,3.6606,3.6353,3.6437,25656400.0
2008-02-21 15:40:00,4.33,4.35,4.32,4.35,42893200.0,3.6437,3.6606,3.6353,3.6606,42893200.0
2008-02-21 15:50:00,4.35,4.35,4.33,4.34,38536400.0,3.6606,3.6606,3.6437,3.6521,38536400.0
2008-02-22 09:30:00,4.37,4.38,4.33,4.34,39261600.0,3.6774,3.6858,3.6437,3.6521,39261600.0
2008-02-22 09:40:00,4.34,4.36,4.31,4.33,45950800.0,3.6521,3.669,3.6269,3.6437,45950800.0
2008-02-22 09:50:00,4.33,4.35,4.32,4.33,34745200.0,3.6437,3.6606,3.6353,3.6437,34745200.0
2008-02-22 10:00:00,4.33,4.33,4.29,4.3,42806400.0,3.6437,3.6437,3.6101,3.6185,42806400.0
2008-02-22 10:10:00,4.3,4.3,4.29,4.29,51354800.0,3.6185,3.6185,3.6101,3.6101,51354800.0
2008-02-22 10:20:00,4.29,4.29,4.25,4.26,64808800.0,3.6101,3.6101,3.5764,3.5848,64808800.0
2008-02-22 10:30:00,4.26,4.28,4.25,4.26,47499200.0,3.5848,3.6016,3.5764,3.5848,47499200.0
2008-02-22 10:40:00,4.26,4.27,4.25,4.26,34081600.0,3.5848,3.5932,3.5764,3.5848,34081600.0
2008-02-22 10:50:00,4.26,4.27,4.24,4.27,45474800.0,3.5848,3.5932,3.568,3.5932,45474800.0
2008-02-22 11:00:00,4.26,4.27,4.25,4.26,30279200.0,3.5848,3.5932,3.5764,3.5848,30279200.0
2008-02-22 11:10:00,4.26,4.27,4.24,4.27,29050000.0,3.5848,3.5932,3.568,3.5932,29050000.0
2008-02-22 11:20:00,4.27,4.27,4.26,4.26,23231600.0,3.5932,3.5932,3.5848,3.5848,23231600.0
2008-02-22 11:30:00,4.26,4.28,4.26,4.28,27627600.0,3.5848,3.6016,3.5848,3.6016,27627600.0
2008-02-22 11:40:00,4.27,4.27,4.24,4.24,31438400.0,3.5932,3.5932,3.568,3.568,31438400.0
2008-02-22 11:50:00,4.24,4.25,4.23,4.24,21156800.0,3.568,3.5764,3.5596,3.568,21156800.0
2008-02-22 12:00:00,4.24,4.24,4.22,4.23,24976000.0,3.568,3.568,3.5512,3.5596,24976000.0
2008-02-22 12:10:00,4.23,4.23,4.21,4.22,33815600.0,3.5596,3.5596,3.5427,3.5512,33815600.0
2008-02-22 12:20:00,4.22,4.23,4.21,4.22,21901600.0,3.5512,3.5596,3.5427,3.5512,21901600.0
2008-02-22 12:30:00,4.22,4.23,4.22,4.23,19275200.0,3.5512,3.5596,3.5512,3.5596,19275200.0
2008-02-22 12:40:00,4.23,4.24,4.23,4.23,20605200.0,3.5596,3.568,3.5596,3.5596,20605200.0
2008-02-22 12:50:00,4.23,4.24,4.22,4.23,15904000.0,3.5596,3.568,3.5512,3.5596,15904000.0
2008-02-22 13:00:00,4.23,4.23,4.22,4.23,17264800.0,3.5596,3.5596,3.5512,3.5596,17264800.0
2008-02-22 13:10:00,4.23,4.24,4.22,4.23,13972000.0,3.5596,3.568,3.5512,3.5596,13972000.0
2008-02-22 13:20:00,4.23,4.23,4.2,4.2,28456400.0,3.5596,3.5596,3.5343,3.5343,28456400.0
2008-02-22 13:30:00,4.2,4.21,4.19,4.2,35386400.0,3.5343,3.5427,3.5259,3.5343,35386400.0
2008-02-22 13:40:00,4.2,4.21,4.19,4.2,30842000.0,3.5343,3.5427,3.5259,3.5343,30842000.0
2008-02-22 13:50:00,4.2,4.2,4.18,4.19,24995600.0,3.5343,3.5343,3.5175,3.5259,24995600.0
2008-02-22 14:00:00,4.19,4.19,4.17,4.18,41283200.0,3.5259,3.5259,3.5091,3.5175,41283200.0
2008-02-22 14:10:00,4.18,4.18,4.16,4.18,28112000.0,3.5175,3.5175,3.5007,3.5175,28112000.0
2008-02-22 14:20:00,4.18,4.18,4.17,4.18,25418400.0,3.5175,3.5175,3.5091,3.5175,25418400.0
2008-02-22 14:30:00,4.18,4.2,4.17,4.2,30858800.0,3.5175,3.5343,3.5091,3.5343,30858800.0
2008-02-22 14:40:00,4.2,4.21,4.19,4.21,36825600.0,3.5343,3.5427,3.5259,3.5427,36825600.0
2008-02-22 14:50:00,4.2,4.21,4.19,4.21,31388000.0,3.5343,3.5427,3.5259,3.5427,31388000.0
2008-02-22 15:00:00,4.2,4.21,4.19,4.19,28778400.0,3.5343,3.5427,3.5259,3.5259,28778400.0
2008-02-22 15:10:00,4.19,4.19,4.14,4.15,58217600.0,3.5259,3.5259,3.4838,3.4923,58217600.0
2008-02-22 15:20:00,4.15,4.17,4.14,4.17,56134400.0,3.4923,3.5091,3.4838,3.5091,56134400.0
2008-02-22 15:30:00,4.17,4.23,4.16,4.22,98512400.0,3.5091,3.5596,3.5007,3.5512,98512400.0
2008-02-22 15:40:00,4.22,4.24,4.2,4.24,64696800.0,3.5512,3.568,3.5343,3.568,64696800.0
2008-02-22 15:50:00,4.24,4.27,4.22,4.26,74149600.0,3.568,3.5932,3.5512,3.5848,74149600.0
2008-02-25 09:30:00,4.24,4.29,4.23,4.27,69717200.0,3.568,3.6101,3.5596,3.5932,69717200.0
2008-02-25 09:40:00,4.27,4.29,4.25,4.25,45659600.0,3.5932,3.6101,3.5764,3.5764,45659600.0
2008-02-25 09:50:00,4.25,4.26,4.2,4.2,50181600.0,3.5764,3.5848,3.5343,3.5343,50181600.0
2008-02-25 10:00:00,4.2,4.22,4.19,4.21,67107600.0,3.5343,3.5512,3.5259,3.5427,67107600.0
2008-02-25 10:10:00,4.21,4.24,4.2,4.24,49616000.0,3.5427,3.568,3.5343,3.568,49616000.0
2008-02-25 10:20:00,4.24,4.27,4.23,4.26,47070800.0,3.568,3.5932,3.5596,3.5848,47070800.0
2008-02-25 10:30:00,4.26,4.27,4.25,4.26,31276000.0,3.5848,3.5932,3.5764,3.5848,31276000.0
2008-02-25 10:40:00,4.26,4.26,4.24,4.26,32289600.0,3.5848,3.5848,3.568,3.5848,32289600.0
2008-02-25 10:50:00,4.26,4.26,4.23,4.24,30870000.0,3.5848,3.5848,3.5596,3.568,30870000.0
2008-02-25 11:00:00,4.24,4.25,4.23,4.23,23041200.0,3.568,3.5764,3.5596,3.5596,23041200.0
2008-02-25 11:10:00,4.23,4.25,4.23,4.23,22612800.0,3.5596,3.5764,3.5596,3.5596,22612800.0
2008-02-25 11:20:00,4.23,4.24,4.23,4.23,14464800.0,3.5596,3.568,3.5596,3.5596,14464800.0
2008-02-25 11:30:00,4.23,4.23,4.22,4.22,19894000.0,3.5596,3.5596,3.5512,3.5512,19894000.0
2008-02-25 11:40:00,4.22,4.23,4.21,4.22,18698400.0,3.5512,3.5596,3.5427,3.5512,18698400.0
2008-02-25 11:50:00,4.21,4.22,4.21,4.21,17217200.0,3.5427,3.5512,3.5427,3.5427,17217200.0
2008-02-25 12:00:00,4.21,4.23,4.21,4.22,19339600.0,3.5427,3.5596,3.5427,3.5512,19339600.0
2008-02-25 12:10:00,4.22,4.23,4.21,4.22,18653600.0,3.5512,3.5596,3.5427,3.5512,18653600.0
2008-02-25 12:20:00,4.22,4.22,4.2,4.21,16298800.0,3.5512,3.5512,3.5343,3.5427,16298800.0
2008-02-25 12:30:00,4.21,4.21,4.2,4.2,15540000.0,3.5427,3.5427,3.5343,3.5343,15540000.0
2008-02-25 12:40:00,4.2,4.22,4.2,4.22,12012000.0,3.5343,3.5512,3.5343,3.5512,12012000.0
2008-02-25 12:50:00,4.22,4.22,4.21,4.21,11536000.0,3.5512,3.5512,3.5427,3.5427,11536000.0
2008-02-25 13:00:00,4.21,4.22,4.21,4.21,13916000.0,3.5427,3.5512,3.5427,3.5427,13916000.0
2008-02-25 13:10:00,4.21,4.21,4.2,4.2,14669200.0,3.5427,3.5427,3.5343,3.5343,14669200.0
2008-02-25 13:20:00,4.2,4.2,4.18,4.19,19728800.0,3.5343,3.5343,3.5175,3.5259,19728800.0
2008-02-25 13:30:00,4.19,4.21,4.17,4.17,24665200.0,3.5259,3.5427,3.5091,3.5091,24665200.0
2008-02-25 13:40:00,4.17,4.18,4.17,4.18,18872000.0,3.5091,3.5175,3.5091,3.5175,18872000.0
2008-02-25 13:50:00,4.18,4.19,4.17,4.18,17908800.0,3.5175,3.5259,3.5091,3.5175,17908800.0
2008-02-25 14:00:00,4.18,4.19,4.17,4.17,15570800.0,3.5175,3.5259,3.5091,3.5091,15570800.0
2008-02-25 14:10:00,4.17,4.19,4.17,4.18,18485600.0,3.5091,3.5259,3.5091,3.5175,18485600.0
2008-02-25 14:20:00,4.18,4.23,4.18,4.23,36425200.0,3.5175,3.5596,3.5175,3.5596,36425200.0
2008-02-25 14:30:00,4.23,4.26,4.2,4.2,50302000.0,3.5596,3.5848,3.5343,3.5343,50302000.0
2008-02-25 14:40:00,4.2,4.21,4.18,4.19,31791200.0,3.5343,3.5427,3.5175,3.5259,31791200.0
2008-02-25 14:50:00,4.19,4.21,4.18,4.2,32261600.0,3.5259,3.5427,3.5175,3.5343,32261600.0
2008-02-25 15:00:00,4.2,4.21,4.2,4.2,31791200.0,3.5343,3.5427,3.5343,3.5343,31791200.0
2008-02-25 15:10:00,4.2,4.22,4.19,4.21,33023200.0,3.5343,3.5512,3.5259,3.5427,33023200.0
2008-02-25 15:20:00,4.21,4.23,4.21,4.22,32438000.0,3.5427,3.5596,3.5427,3.5512,32438000.0
2008-02-25 15:30:00,4.22,4.28,4.22,4.27,54373200.0,3.5512,3.6016,3.5512,3.5932,54373200.0
2008-02-25 15:40:00,4.27,4.27,4.25,4.25,47703600.0,3.5932,3.5932,3.5764,3.5764,47703600.0
2008-02-25 15:50:00,4.25,4.28,4.25,4.27,54532800.0,3.5764,3.6016,3.5764,3.5932,54532800.0
2008-02-26 09:30:00,4.2,4.24,4.2,4.21,62174000.0,3.5343,3.568,3.5343,3.5427,62174000.0
2008-02-26 09:40:00,4.21,4.23,4.2,4.22,42999600.0,3.5427,3.5596,3.5343,3.5512,42999600.0
2008-02-26 09:50:00,4.22,4.22,4.17,4.17,48585600.0,3.5512,3.5512,3.5091,3.5091,48585600.0
2008-02-26 10:00:00,4.17,4.2,4.17,4.19,53508000.0,3.5091,3.5343,3.5091,3.5259,53508000.0
2008-02-26 10:10:00,4.19,4.19,4.17,4.18,38883600.0,3.5259,3.5259,3.5091,3.5175,38883600.0
2008-02-26 10:20:00,4.18,4.18,4.13,4.14,59640000.0,3.5175,3.5175,3.4754,3.4838,59640000.0
2008-02-26 10:30:00,4.14,4.15,4.12,4.15,43960000.0,3.4838,3.4923,3.467,3.4923,43960000.0
2008-02-26 10:40:00,4.15,4.17,4.14,4.17,45273200.0,3.4923,3.5091,3.4838,3.5091,45273200.0
2008-02-26 10:50:00,4.17,4.21,4.17,4.19,67524800.0,3.5091,3.5427,3.5091,3.5259,67524800.0
2008-02-26 11:00:00,4.19,4.2,4.18,4.18,43811600.0,3.5259,3.5343,3.5175,3.5175,43811600.0
2008-02-26 11:10:00,4.18,4.19,4.17,4.18,22957200.0,3.5175,3.5259,3.5091,3.5175,22957200.0
2008-02-26 11:20:00,4.18,4.19,4.18,4.18,15363600.0,3.5175,3.5259,3.5175,3.5175,15363600.0
2008-02-26 11:30:00,4.18,4.23,4.18,4.22,36680000.0,3.5175,3.5596,3.5175,3.5512,36680000.0
2008-02-26 11:40:00,4.22,4.25,4.21,4.25,31704400.0,3.5512,3.5764,3.5427,3.5764,31704400.0
2008-02-26 11:50:00,4.25,4.27,4.25,4.26,43705200.0,3.5764,3.5932,3.5764,3.5848,43705200.0
2008-02-26 12:00:00,4.26,4.28,4.25,4.28,37648800.0,3.5848,3.6016,3.5764,3.6016,37648800.0
2008-02-26 12:10:00,4.28,4.3,4.27,4.3,51811200.0,3.6016,3.6185,3.5932,3.6185,51811200.0
2008-02-26 12:20:00,4.3,4.32,4.29,4.31,55952400.0,3.6185,3.6353,3.6101,3.6269,55952400.0
2008-02-26 12:30:00,4.31,4.31,4.29,4.3,23500400.0,3.6269,3.6269,3.6101,3.6185,23500400.0
2008-02-26 12:40:00,4.3,4.3,4.27,4.27,30010400.0,3.6185,3.6185,3.5932,3.5932,30010400.0
2008-02-26 12:50:00,4.27,4.29,4.26,4.29,31880800.0,3.5932,3.6101,3.5848,3.6101,31880800.0
2008-02-26 13:00:00,4.29,4.31,4.29,4.29,31390800.0,3.6101,3.6269,3.6101,3.6101,31390800.0
2008-02-26 13:10:00,4.29,4.29,4.28,4.29,16562000.0,3.6101,3.6101,3.6016,3.6101,16562000.0
2008-02-26 13:20:00,4.29,4.3,4.27,4.28,17880800.0,3.6101,3.6185,3.5932,3.6016,17880800.0
2008-02-26 13:30:00,4.28,4.29,4.28,4.28,45018400.0,3.6016,3.6101,3.6016,3.6016,45018400.0
2008-02-26 13:40:00,4.28,4.29,4.26,4.27,21562800.0,3.6016,3.6101,3.5848,3.5932,21562800.0
2008-02-26 13:50:00,4.27,4.29,4.27,4.27,24586800.0,3.5932,3.6101,3.5932,3.5932,24586800.0
2008-02-26 14:00:00,4.27,4.28,4.26,4.27,20734000.0,3.5932,3.6016,3.5848,3.5932,20734000.0
2008-02-26 14:10:00,4.27,4.28,4.26,4.27,22148000.0,3.5932,3.6016,3.5848,3.5932,22148000.0
2008-02-26 14:20:00,4.27,4.29,4.27,4.28,22794800.0,3.5932,3.6101,3.5932,3.6016,22794800.0
2008-02-26 14:30:00,4.28,4.29,4.28,4.29,22117200.0,3.6016,3.6101,3.6016,3.6101,22117200.0
2008-02-26 14:40:00,4.29,4.29,4.27,4.29,21938000.0,3.6101,3.6101,3.5932,3.6101,21938000.0
2008-02-26 14:50:00,4.29,4.32,4.28,4.31,39135600.0,3.6101,3.6353,3.6016,3.6269,39135600.0
2008-02-26 15:00:00,4.31,4.31,4.28,4.29,34126400.0,3.6269,3.6269,3.6016,3.6101,34126400.0
2008-02-26 15:10:00,4.29,4.29,4.25,4.25,48325200.0,3.6101,3.6101,3.5764,3.5764,48325200.0
2008-02-26 15:20:00,4.26,4.26,4.24,4.25,37340800.0,3.5848,3.5848,3.568,3.5764,37340800.0
2008-02-26 15:30:00,4.25,4.26,4.23,4.23,37758000.0,3.5764,3.5848,3.5596,3.5596,37758000.0
2008-02-26 15:40:00,4.23,4.24,4.22,4.23,34988800.0,3.5596,3.568,3.5512,3.5596,34988800.0
2008-02-26 15:50:00,4.23,4.27,4.23,4.26,45992800.0,3.5596,3.5932,3.5596,3.5848,45992800.0
2008-02-27 09:30:00,4.22,4.26,4.22,4.26,57321600.0,3.5512,3.5848,3.5512,3.5848,57321600.0
2008-02-27 09:40:00,4.26,4.3,4.25,4.29,98848400.0,3.5848,3.6185,3.5764,3.6101,98848400.0
2008-02-27 09:50:00,4.29,4.3,4.26,4.27,47530000.0,3.6101,3.6185,3.5848,3.5932,47530000.0
2008-02-27 10:00:00,4.27,4.27,4.24,4.26,52158400.0,3.5932,3.5932,3.568,3.5848,52158400.0
2008-02-27 10:10:00,4.26,4.3,4.26,4.29,41204800.0,3.5848,3.6185,3.5848,3.6101,41204800.0
2008-02-27 10:20:00,4.29,4.29,4.26,4.27,33174400.0,3.6101,3.6101,3.5848,3.5932,33174400.0
2008-02-27 10:30:00,4.27,4.29,4.26,4.28,36523200.0,3.5932,3.6101,3.5848,3.6016,36523200.0
2008-02-27 10:40:00,4.28,4.32,4.28,4.3,68264000.0,3.6016,3.6353,3.6016,3.6185,68264000.0
2008-02-27 10:50:00,4.3,4.31,4.28,4.29,34594000.0,3.6185,3.6269,3.6016,3.6101,34594000.0
2008-02-27 11:00:00,4.29,4.31,4.29,4.3,25432400.0,3.6101,3.6269,3.6101,3.6185,25432400.0
2008-02-27 11:10:00,4.3,4.3,4.28,4.29,31799600.0,3.6185,3.6185,3.6016,3.6101,31799600.0
2008-02-27 11:20:00,4.29,4.31,4.29,4.29,24004400.0,3.6101,3.6269,3.6101,3.6101,24004400.0
2008-02-27 11:30:00,4.29,4.3,4.28,4.3,17729600.0,3.6101,3.6185,3.6016,3.6185,17729600.0
2008-02-27 11:40:00,4.3,4.32,4.29,4.31,29856400.0,3.6185,3.6353,3.6101,3.6269,29856400.0
2008-02-27 11:50:00,4.31,4.34,4.31,4.33,36892800.0,3.6269,3.6521,3.6269,3.6437,36892800.0
2008-02-27 12:00:00,4.33,4.34,4.32,4.33,24620400.0,3.6437,3.6521,3.6353,3.6437,24620400.0
2008-02-27 12:10:00,4.33,4.34,4.3,4.31,30780400.0,3.6437,3.6521,3.6185,3.6269,30780400.0
2008-02-27 12:20:00,4.31,4.32,4.31,4.31,19689600.0,3.6269,3.6353,3.6269,3.6269,19689600.0
2008-02-27 12:30:00,4.31,4.32,4.3,4.32,19759600.0,3.6269,3.6353,3.6185,3.6353,19759600.0
2008-02-27 12:40:00,4.32,4.34,4.31,4.34,25788000.0,3.6353,3.6521,3.6269,3.6521,25788000.0
2008-02-27 12:50:00,4.34,4.37,4.34,4.35,47381600.0,3.6521,3.6774,3.6521,3.6606,47381600.0
2008-02-27 13:00:00,4.35,4.36,4.35,4.36,21408800.0,3.6606,3.669,3.6606,3.669,21408800.0
2008-02-27 13:10:00,4.36,4.37,4.34,4.35,29360800.0,3.669,3.6774,3.6521,3.6606,29360800.0
2008-02-27 13:20:00,4.35,4.36,4.34,4.36,26896800.0,3.6606,3.669,3.6521,3.669,26896800.0
2008-02-27 13:30:00,4.36,4.37,4.33,4.33,32779600.0,3.669,3.6774,3.6437,3.6437,32779600.0
2008-02-27 13:40:00,4.33,4.34,4.32,4.33,26717600.0,3.6437,3.6521,3.6353,3.6437,26717600.0
2008-02-27 13:50:00,4.33,4.35,4.33,4.34,22430800.0,3.6437,3.6606,3.6437,3.6521,22430800.0
2008-02-27 14:00:00,4.34,4.34,4.31,4.32,34742400.0,3.6521,3.6521,3.6269,3.6353,34742400.0
2008-02-27 14:10:00,4.32,4.32,4.31,4.32,14761600.0,3.6353,3.6353,3.6269,3.6353,14761600.0
2008-02-27 14:20:00,4.32,4.32,4.3,4.3,23287600.0,3.6353,3.6353,3.6185,3.6185,23287600.0
2008-02-27 14:30:00,4.3,4.31,4.3,4.31,13675200.0,3.6185,3.6269,3.6185,3.6269,13675200.0
2008-02-27 14:40:00,4.31,4.34,4.31,4.34,25429600.0,3.6269,3.6521,3.6269,3.6521,25429600.0
2008-02-27 14:50:00,4.34,4.35,4.32,4.35,25415600.0,3.6521,3.6606,3.6353,3.6606,25415600.0
2008-02-27 15:00:00,4.35,4.36,4.33,4.34,25835600.0,3.6606,3.669,3.6437,3.6521,25835600.0
2008-02-27 15:10:00,4.34,4.37,4.33,4.37,32426800.0,3.6521,3.6774,3.6437,3.6774,32426800.0
2008-02-27 15:20:00,4.37,4.38,4.35,4.38,44626400.0,3.6774,3.6858,3.6606,3.6858,44626400.0
2008-02-27 15:30:00,4.38,4.39,4.37,4.39,32989600.0,3.6858,3.6942,3.6774,3.6942,32989600.0
2008-02-27 15:40:00,4.39,4.39,4.37,4.39,49926800.0,3.6942,3.6942,3.6774,3.6942,49926800.0
2008-02-27 15:50:00,4.39,4.39,4.37,4.39,57758400.0,3.6942,3.6942,3.6774,3.6942,57758400.0
2008-02-28 09:30:00,4.54,4.57,4.49,4.57,130561200.0,3.8204,3.8457,3.7784,3.8457,130561200.0
2008-02-28 09:40:00,4.57,4.59,4.55,4.57,79965200.0,3.8457,3.8625,3.8289,3.8457,79965200.0
2008-02-28 09:50:00,4.57,4.59,4.55,4.57,63775600.0,3.8457,3.8625,3.8289,3.8457,63775600.0
2008-02-28 10:00:00,4.57,4.58,4.55,4.55,49548800.0,3.8457,3.8541,3.8289,3.8289,49548800.0
2008-02-28 10:10:00,4.55,4.56,4.54,4.55,44214800.0,3.8289,3.8373,3.8204,3.8289,44214800.0
2008-02-28 10:20:00,4.55,4.58,4.55,4.58,42596400.0,3.8289,3.8541,3.8289,3.8541,42596400.0
2008-02-28 10:30:00,4.58,4.6,4.57,4.6,44268000.0,3.8541,3.8709,3.8457,3.8709,44268000.0
2008-02-28 10:40:00,4.6,4.61,4.59,4.59,41132000.0,3.8709,3.8793,3.8625,3.8625,41132000.0
2008-02-28 10:50:00,4.59,4.61,4.59,4.61,43492400.0,3.8625,3.8793,3.8625,3.8793,43492400.0
2008-02-28 11:00:00,4.61,4.61,4.59,4.59,50164800.0,3.8793,3.8793,3.8625,3.8625,50164800.0
2008-02-28 11:10:00,4.59,4.59,4.58,4.59,28140000.0,3.8625,3.8625,3.8541,3.8625,28140000.0
2008-02-28 11:20:00,4.59,4.6,4.58,4.59,26675600.0,3.8625,3.8709,3.8541,3.8625,26675600.0
2008-02-28 11:30:00,4.59,4.59,4.57,4.58,26028800.0,3.8625,3.8625,3.8457,3.8541,26028800.0
2008-02-28 11:40:00,4.58,4.6,4.58,4.59,21445200.0,3.8541,3.8709,3.8541,3.8625,21445200.0
2008-02-28 11:50:00,4.59,4.61,4.59,4.61,22850800.0,3.8625,3.8793,3.8625,3.8793,22850800.0
2008-02-28 12:00:00,4.61,4.61,4.6,4.6,18804800.0,3.8793,3.8793,3.8709,3.8709,18804800.0
2008-02-28 12:10:00,4.6,4.62,4.6,4.61,19709200.0,3.8709,3.8878,3.8709,3.8793,19709200.0
2008-02-28 12:20:00,4.61,4.63,4.61,4.62,27224400.0,3.8793,3.8962,3.8793,3.8878,27224400.0
2008-02-28 12:30:00,4.62,4.64,4.62,4.63,33754000.0,3.8878,3.9046,3.8878,3.8962,33754000.0
2008-02-28 12:40:00,4.63,4.64,4.63,4.64,24432800.0,3.8962,3.9046,3.8962,3.9046,24432800.0
2008-02-28 12:50:00,4.64,4.64,4.63,4.63,18964400.0,3.9046,3.9046,3.8962,3.8962,18964400.0
2008-02-28 13:00:00,4.63,4.64,4.62,4.63,21781200.0,3.8962,3.9046,3.8878,3.8962,21781200.0
2008-02-28 13:10:00,4.63,4.64,4.63,4.63,17466400.0,3.8962,3.9046,3.8962,3.8962,17466400.0
2008-02-28 13:20:00,4.63,4.64,4.62,4.62,15002400.0,3.8962,3.9046,3.8878,3.8878,15002400.0
2008-02-28 13:30:00,4.62,4.63,4.61,4.62,20806800.0,3.8878,3.8962,3.8793,3.8878,20806800.0
2008-02-28 13:40:00,4.62,4.63,4.61,4.63,20050800.0,3.8878,3.8962,3.8793,3.8962,20050800.0
2008-02-28 13:50:00,4.63,4.64,4.62,4.64,19686800.0,3.8962,3.9046,3.8878,3.9046,19686800.0
2008-02-28 14:00:00,4.64,4.64,4.63,4.64,19367600.0,3.9046,3.9046,3.8962,3.9046,19367600.0
2008-02-28 14:10:00,4.64,4.65,4.64,4.65,34848800.0,3.9046,3.913,3.9046,3.913,34848800.0
2008-02-28 14:20:00,4.65,4.67,4.65,4.66,40835200.0,3.913,3.9298,3.913,3.9214,40835200.0
2008-02-28 14:30:00,4.66,4.67,4.66,4.67,31589600.0,3.9214,3.9298,3.9214,3.9298,31589600.0
2008-02-28 14:40:00,4.67,4.7,4.67,4.69,68238800.0,3.9298,3.9551,3.9298,3.9467,68238800.0
2008-02-28 14:50:00,4.69,4.71,4.69,4.71,49929600.0,3.9467,3.9635,3.9467,3.9635,49929600.0
2008-02-28 15:00:00,4.71,4.72,4.69,4.7,69885200.0,3.9635,3.9719,3.9467,3.9551,69885200.0
2008-02-28 15:10:00,4.7,4.7,4.69,4.69,38693200.0,3.9551,3.9551,3.9467,3.9467,38693200.0
2008-02-28 15:20:00,4.69,4.69,4.67,4.68,57744400.0,3.9467,3.9467,3.9298,3.9383,57744400.0
2008-02-28 15:30:00,4.68,4.68,4.66,4.68,50559600.0,3.9383,3.9383,3.9214,3.9383,50559600.0
2008-02-28 15:40:00,4.68,4.68,4.64,4.65,41666800.0,3.9383,3.9383,3.9046,3.913,41666800.0
2008-02-28 15:50:00,4.65,4.66,4.63,4.64,52525200.0,3.913,3.9214,3.8962,3.9046,52525200.0
2008-02-29 09:30:00,4.62,4.65,4.6,4.64,60426800.0,3.8878,3.913,3.8709,3.9046,60426800.0
2008-02-29 09:40:00,4.64,4.64,4.59,4.61,56515200.0,3.9046,3.9046,3.8625,3.8793,56515200.0
2008-02-29 09:50:00,4.61,4.63,4.6,4.63,37195200.0,3.8793,3.8962,3.8709,3.8962,37195200.0
2008-02-29 10:00:00,4.63,4.63,4.58,4.58,42358400.0,3.8962,3.8962,3.8541,3.8541,42358400.0
2008-02-29 10:10:00,4.58,4.59,4.55,4.56,69101200.0,3.8541,3.8625,3.8289,3.8373,69101200.0
2008-02-29 10:20:00,4.56,4.57,4.53,4.54,62930000.0,3.8373,3.8457,3.812,3.8204,62930000.0
2008-02-29 10:30:00,4.54,4.55,4.53,4.54,43271200.0,3.8204,3.8289,3.812,3.8204,43271200.0
2008-02-29 10:40:00,4.54,4.55,4.53,4.55,39205600.0,3.8204,3.8289,3.812,3.8289,39205600.0
2008-02-29 10:50:00,4.55,4.56,4.54,4.55,27944000.0,3.8289,3.8373,3.8204,3.8289,27944000.0
2008-02-29 11:00:00,4.55,4.55,4.53,4.54,24732400.0,3.8289,3.8289,3.812,3.8204,24732400.0
2008-02-29 11:10:00,4.54,4.54,4.53,4.54,21753200.0,3.8204,3.8204,3.812,3.8204,21753200.0
2008-02-29 11:20:00,4.54,4.54,4.53,4.54,18858000.0,3.8204,3.8204,3.812,3.8204,18858000.0
2008-02-29 11:30:00,4.54,4.56,4.54,4.55,22064000.0,3.8204,3.8373,3.8204,3.8289,22064000.0
2008-02-29 11:40:00,4.55,4.56,4.54,4.54,15461600.0,3.8289,3.8373,3.8204,3.8204,15461600.0
2008-02-29 11:50:00,4.54,4.55,4.53,4.53,17312400.0,3.8204,3.8289,3.812,3.812,17312400.0
2008-02-29 12:00:00,4.53,4.54,4.53,4.54,14288400.0,3.812,3.8204,3.812,3.8204,14288400.0
2008-02-29 12:10:00,4.54,4.54,4.51,4.51,26269600.0,3.8204,3.8204,3.7952,3.7952,26269600.0
2008-02-29 12:20:00,4.51,4.54,4.51,4.53,20496000.0,3.7952,3.8204,3.7952,3.812,20496000.0
2008-02-29 12:30:00,4.53,4.54,4.52,4.53,15411200.0,3.812,3.8204,3.8036,3.812,15411200.0
2008-02-29 12:40:00,4.53,4.53,4.52,4.53,12667200.0,3.812,3.812,3.8036,3.812,12667200.0
2008-02-29 12:50:00,4.53,4.54,4.53,4.53,11068400.0,3.812,3.8204,3.812,3.812,11068400.0
2008-02-29 13:00:00,4.53,4.56,4.53,4.54,25410000.0,3.812,3.8373,3.812,3.8204,25410000.0
2008-02-29 13:10:00,4.54,4.55,4.53,4.54,19059600.0,3.8204,3.8289,3.812,3.8204,19059600.0
2008-02-29 13:20:00,4.54,4.55,4.53,4.53,17332000.0,3.8204,3.8289,3.812,3.812,17332000.0
2008-02-29 13:30:00,4.53,4.54,4.53,4.53,27067600.0,3.812,3.8204,3.812,3.812,27067600.0
2008-02-29 13:40:00,4.53,4.54,4.53,4.54,17133200.0,3.812,3.8204,3.812,3.8204,17133200.0
2008-02-29 13:50:00,4.54,4.54,4.51,4.51,22136800.0,3.8204,3.8204,3.7952,3.7952,22136800.0
2008-02-29 14:00:00,4.51,4.52,4.49,4.5,31183600.0,3.7952,3.8036,3.7784,3.7868,31183600.0
2008-02-29 14:10:00,4.5,4.51,4.49,4.49,28680400.0,3.7868,3.7952,3.7784,3.7784,28680400.0
2008-02-29 14:20:00,4.49,4.51,4.49,4.5,18572400.0,3.7784,3.7952,3.7784,3.7868,18572400.0
2008-02-29 14:30:00,4.5,4.51,4.49,4.51,21982800.0,3.7868,3.7952,3.7784,3.7952,21982800.0
2008-02-29 14:40:00,4.51,4.53,4.5,4.52,27409200.0,3.7952,3.812,3.7868,3.8036,27409200.0
2008-02-29 14:50:00,4.52,4.53,4.51,4.51,26124000.0,3.8036,3.812,3.7952,3.7952,26124000.0
2008-02-29 15:00:00,4.51,4.52,4.49,4.5,30931600.0,3.7952,3.8036,3.7784,3.7868,30931600.0
2008-02-29 15:10:00,4.5,4.5,4.48,4.48,33275200.0,3.7868,3.7868,3.7699,3.7699,33275200.0
2008-02-29 15:20:00,4.48,4.51,4.48,4.5,27118000.0,3.7699,3.7952,3.7699,3.7868,27118000.0
2008-02-29 15:30:00,4.5,4.5,4.49,4.49,27350400.0,3.7868,3.7868,3.7784,3.7784,27350400.0
2008-02-29 15:40:00,4.49,4.49,4.46,4.46,55619200.0,3.7784,3.7784,3.7531,3.7531,55619200.0
2008-02-29 15:50:00,4.46,4.49,4.46,4.47,61275200.0,3.7531,3.7784,3.7531,3.7615,61275200.0
2008-03-03 09:30:00,4.44,4.5,4.44,4.46,58948400.0,3.7363,3.7868,3.7363,3.7531,58948400.0
2008-03-03 09:40:00,4.46,4.46,4.4,4.41,76490400.0,3.7531,3.7531,3.7026,3.711,76490400.0
2008-03-03 09:50:00,4.41,4.42,4.4,4.41,48154400.0,3.711,3.7195,3.7026,3.711,48154400.0
2008-03-03 10:00:00,4.41,4.42,4.37,4.38,75630800.0,3.711,3.7195,3.6774,3.6858,75630800.0
2008-03-03 10:10:00,4.38,4.41,4.37,4.4,52502800.0,3.6858,3.711,3.6774,3.7026,52502800.0
2008-03-03 10:20:00,4.4,4.41,4.39,4.39,37102800.0,3.7026,3.711,3.6942,3.6942,37102800.0
2008-03-03 10:30:00,4.39,4.39,4.35,4.35,47275200.0,3.6942,3.6942,3.6606,3.6606,47275200.0
2008-03-03 10:40:00,4.35,4.37,4.33,4.34,45656800.0,3.6606,3.6774,3.6437,3.6521,45656800.0
2008-03-03 10:50:00,4.34,4.35,4.31,4.32,48171200.0,3.6521,3.6606,3.6269,3.6353,48171200.0
2008-03-03 11:00:00,4.32,4.32,4.31,4.32,36542800.0,3.6353,3.6353,3.6269,3.6353,36542800.0
2008-03-03 11:10:00,4.32,4.33,4.3,4.31,45248000.0,3.6353,3.6437,3.6185,3.6269,45248000.0
2008-03-03 11:20:00,4.31,4.33,4.31,4.31,33625200.0,3.6269,3.6437,3.6269,3.6269,33625200.0
2008-03-03 11:30:00,4.31,4.33,4.3,4.31,39603200.0,3.6269,3.6437,3.6185,3.6269,39603200.0
2008-03-03 11:40:00,4.31,4.33,4.31,4.32,29836800.0,3.6269,3.6437,3.6269,3.6353,29836800.0
2008-03-03 11:50:00,4.32,4.35,4.31,4.34,40507600.0,3.6353,3.6606,3.6269,3.6521,40507600.0
2008-03-03 12:00:00,4.34,4.35,4.33,4.34,27330800.0,3.6521,3.6606,3.6437,3.6521,27330800.0
2008-03-03 12:10:00,4.34,4.34,4.32,4.33,19801600.0,3.6521,3.6521,3.6353,3.6437,19801600.0
2008-03-03 12:20:00,4.33,4.33,4.32,4.33,31242400.0,3.6437,3.6437,3.6353,3.6437,31242400.0
2008-03-03 12:30:00,4.33,4.34,4.33,4.33,29486800.0,3.6437,3.6521,3.6437,3.6437,29486800.0
2008-03-03 12:40:00,4.33,4.33,4.31,4.32,18183200.0,3.6437,3.6437,3.6269,3.6353,18183200.0
2008-03-03 12:50:00,4.32,4.33,4.31,4.32,13409200.0,3.6353,3.6437,3.6269,3.6353,13409200.0
2008-03-03 13:00:00,4.32,4.32,4.31,4.32,10827600.0,3.6353,3.6353,3.6269,3.6353,10827600.0
2008-03-03 13:10:00,4.32,4.32,4.3,4.31,21803600.0,3.6353,3.6353,3.6185,3.6269,21803600.0
2008-03-03 13:20:00,4.31,4.31,4.3,4.31,19443200.0,3.6269,3.6269,3.6185,3.6269,19443200.0
2008-03-03 13:30:00,4.31,4.31,4.3,4.31,19709200.0,3.6269,3.6269,3.6185,3.6269,19709200.0
2008-03-03 13:40:00,4.31,4.32,4.3,4.32,25527600.0,3.6269,3.6353,3.6185,3.6353,25527600.0
2008-03-03 13:50:00,4.32,4.34,4.3,4.31,29856400.0,3.6353,3.6521,3.6185,3.6269,29856400.0
2008-03-03 14:00:00,4.31,4.31,4.28,4.28,52656800.0,3.6269,3.6269,3.6016,3.6016,52656800.0
2008-03-03 14:10:00,4.28,4.3,4.27,4.27,36439200.0,3.6016,3.6185,3.5932,3.5932,36439200.0
2008-03-03 14:20:00,4.27,4.28,4.27,4.28,23128000.0,3.5932,3.6016,3.5932,3.6016,23128000.0
2008-03-03 14:30:00,4.28,4.29,4.25,4.26,33807200.0,3.6016,3.6101,3.5764,3.5848,33807200.0
2008-03-03 14:40:00,4.26,4.27,4.22,4.22,64243200.0,3.5848,3.5932,3.5512,3.5512,64243200.0
2008-03-03 14:50:00,4.22,4.24,4.21,4.23,48493200.0,3.5512,3.568,3.5427,3.5596,48493200.0
2008-03-03 15:00:00,4.23,4.26,4.23,4.24,46824400.0,3.5596,3.5848,3.5596,3.568,46824400.0
2008-03-03 15:10:00,4.24,4.26,4.23,4.26,33765200.0,3.568,3.5848,3.5596,3.5848,33765200.0
2008-03-03 15:20:00,4.26,4.28,4.25,4.28,40496400.0,3.5848,3.6016,3.5764,3.6016,40496400.0
2008-03-03 15:30:00,4.28,4.29,4.26,4.27,50218000.0,3.6016,3.6101,3.5848,3.5932,50218000.0
2008-03-03 15:40:00,4.27,4.3,4.26,4.3,50722000.0,3.5932,3.6185,3.5848,3.6185,50722000.0
2008-03-03 15:50:00,4.3,4.35,4.29,4.35,82213600.0,3.6185,3.6606,3.6101,3.6606,82213600.0
2008-03-04 09:30:00,4.36,4.39,4.3,4.31,82504800.0,3.669,3.6942,3.6185,3.6269,82504800.0
2008-03-04 09:40:00,4.31,4.35,4.31,4.35,57999200.0,3.6269,3.6606,3.6269,3.6606,57999200.0
2008-03-04 09:50:00,4.35,4.38,4.34,4.35,73301200.0,3.6606,3.6858,3.6521,3.6606,73301200.0
2008-03-04 10:00:00,4.35,4.36,4.32,4.35,42540400.0,3.6606,3.669,3.6353,3.6606,42540400.0
2008-03-04 10:10:00,4.35,4.37,4.34,4.37,39130000.0,3.6606,3.6774,3.6521,3.6774,39130000.0
2008-03-04 10:20:00,4.37,4.38,4.33,4.34,37982000.0,3.6774,3.6858,3.6437,3.6521,37982000.0
2008-03-04 10:30:00,4.34,4.35,4.33,4.35,30629200.0,3.6521,3.6606,3.6437,3.6606,30629200.0
2008-03-04 10:40:00,4.35,4.38,4.34,4.37,37830800.0,3.6606,3.6858,3.6521,3.6774,37830800.0
2008-03-04 10:50:00,4.37,4.39,4.35,4.35,43190000.0,3.6774,3.6942,3.6606,3.6606,43190000.0
2008-03-04 11:00:00,4.35,4.37,4.34,4.37,34179600.0,3.6606,3.6774,3.6521,3.6774,34179600.0
2008-03-04 11:10:00,4.37,4.38,4.35,4.36,25897200.0,3.6774,3.6858,3.6606,3.669,25897200.0
2008-03-04 11:20:00,4.36,4.36,4.33,4.36,24617600.0,3.669,3.669,3.6437,3.669,24617600.0
2008-03-04 11:30:00,4.36,4.37,4.35,4.36,20011600.0,3.669,3.6774,3.6606,3.669,20011600.0
2008-03-04 11:40:00,4.36,4.37,4.36,4.36,15884400.0,3.669,3.6774,3.669,3.669,15884400.0
2008-03-04 11:50:00,4.36,4.37,4.36,4.36,20644400.0,3.669,3.6774,3.669,3.669,20644400.0
2008-03-04 12:00:00,4.36,4.4,4.36,4.38,36108800.0,3.669,3.7026,3.669,3.6858,36108800.0
2008-03-04 12:10:00,4.38,4.41,4.37,4.41,31522400.0,3.6858,3.711,3.6774,3.711,31522400.0
2008-03-04 12:20:00,4.41,4.42,4.4,4.42,30088800.0,3.711,3.7195,3.7026,3.7195,30088800.0
2008-03-04 12:30:00,4.42,4.44,4.42,4.42,38836000.0,3.7195,3.7363,3.7195,3.7195,38836000.0
2008-03-04 12:40:00,4.42,4.42,4.39,4.4,27633200.0,3.7195,3.7195,3.6942,3.7026,27633200.0
2008-03-04 12:50:00,4.4,4.41,4.38,4.38,27048000.0,3.7026,3.711,3.6858,3.6858,27048000.0
2008-03-04 13:00:00,4.38,4.39,4.36,4.38,28246400.0,3.6858,3.6942,3.669,3.6858,28246400.0
2008-03-04 13:10:00,4.38,4.41,4.37,4.4,27986000.0,3.6858,3.711,3.6774,3.7026,27986000.0
2008-03-04 13:20:00,4.4,4.42,4.4,4.41,23304400.0,3.7026,3.7195,3.7026,3.711,23304400.0
2008-03-04 13:30:00,4.41,4.41,4.37,4.38,30755200.0,3.711,3.711,3.6774,3.6858,30755200.0
2008-03-04 13:40:00,4.38,4.46,4.38,4.42,91254800.0,3.6858,3.7531,3.6858,3.7195,91254800.0
2008-03-04 13:50:00,4.42,4.43,4.33,4.34,89882800.0,3.7195,3.7279,3.6437,3.6521,89882800.0
2008-03-04 14:00:00,4.34,4.35,4.31,4.32,98666400.0,3.6521,3.6606,3.6269,3.6353,98666400.0
2008-03-04 14:10:00,4.32,4.34,4.31,4.34,39065600.0,3.6353,3.6521,3.6269,3.6521,39065600.0
2008-03-04 14:20:00,4.34,4.37,4.33,4.35,47101600.0,3.6521,3.6774,3.6437,3.6606,47101600.0
2008-03-04 14:30:00,4.35,4.35,4.31,4.33,43254400.0,3.6606,3.6606,3.6269,3.6437,43254400.0
2008-03-04 14:40:00,4.33,4.38,4.33,4.37,39972800.0,3.6437,3.6858,3.6437,3.6774,39972800.0
2008-03-04 14:50:00,4.37,4.38,4.35,4.37,35498400.0,3.6774,3.6858,3.6606,3.6774,35498400.0
2008-03-04 15:00:00,4.37,4.44,4.36,4.43,88468800.0,3.6774,3.7363,3.669,3.7279,88468800.0
2008-03-04 15:10:00,4.43,4.46,4.4,4.44,66710000.0,3.7279,3.7531,3.7026,3.7363,66710000.0
2008-03-04 15:20:00,4.44,4.44,4.41,4.42,45183600.0,3.7363,3.7363,3.711,3.7195,45183600.0
2008-03-04 15:30:00,4.42,4.45,4.41,4.45,40490800.0,3.7195,3.7447,3.711,3.7447,40490800.0
2008-03-04 15:40:00,4.45,4.46,4.42,4.43,58965200.0,3.7447,3.7531,3.7195,3.7279,58965200.0
2008-03-04 15:50:00,4.43,4.45,4.42,4.45,49638400.0,3.7279,3.7447,3.7195,3.7447,49638400.0
2008-03-05 09:30:00,4.41,4.43,4.38,4.4,74676000.0,3.711,3.7279,3.6858,3.7026,74676000.0
2008-03-05 09:40:00,4.4,4.41,4.37,4.4,53065600.0,3.7026,3.711,3.6774,3.7026,53065600.0
2008-03-05 09:50:00,4.4,4.41,4.37,4.38,45371200.0,3.7026,3.711,3.6774,3.6858,45371200.0
2008-03-05 10:00:00,4.38,4.42,4.38,4.42,62706000.0,3.6858,3.7195,3.6858,3.7195,62706000.0
2008-03-05 10:10:00,4.42,4.44,4.41,4.41,59141600.0,3.7195,3.7363,3.711,3.711,59141600.0
2008-03-05 10:20:00,4.41,4.42,4.39,4.39,34006000.0,3.711,3.7195,3.6942,3.6942,34006000.0
2008-03-05 10:30:00,4.39,4.41,4.38,4.4,40180000.0,3.6942,3.711,3.6858,3.7026,40180000.0
2008-03-05 10:40:00,4.4,4.43,4.4,4.42,28632800.0,3.7026,3.7279,3.7026,3.7195,28632800.0
2008-03-05 10:50:00,4.42,4.43,4.41,4.41,20904800.0,3.7195,3.7279,3.711,3.711,20904800.0
2008-03-05 11:00:00,4.41,4.42,4.4,4.42,22419600.0,3.711,3.7195,3.7026,3.7195,22419600.0
2008-03-05 11:10:00,4.42,4.42,4.41,4.42,14574000.0,3.7195,3.7195,3.711,3.7195,14574000.0
2008-03-05 11:20:00,4.42,4.43,4.41,4.42,17978800.0,3.7195,3.7279,3.711,3.7195,17978800.0
2008-03-05 11:30:00,4.42,4.46,4.42,4.45,37878400.0,3.7195,3.7531,3.7195,3.7447,37878400.0
2008-03-05 11:40:00,4.45,4.46,4.44,4.44,33535600.0,3.7447,3.7531,3.7363,3.7363,33535600.0
2008-03-05 11:50:00,4.44,4.45,4.43,4.44,20524000.0,3.7363,3.7447,3.7279,3.7363,20524000.0
2008-03-05 12:00:00,4.44,4.47,4.43,4.44,47448800.0,3.7363,3.7615,3.7279,3.7363,47448800.0
2008-03-05 12:10:00,4.44,4.46,4.43,4.44,29682800.0,3.7363,3.7531,3.7279,3.7363,29682800.0
2008-03-05 12:20:00,4.44,4.44,4.42,4.42,22946000.0,3.7363,3.7363,3.7195,3.7195,22946000.0
2008-03-05 12:30:00,4.42,4.44,4.41,4.42,19852000.0,3.7195,3.7363,3.711,3.7195,19852000.0
2008-03-05 12:40:00,4.42,4.44,4.42,4.43,14047600.0,3.7195,3.7363,3.7195,3.7279,14047600.0
2008-03-05 12:50:00,4.43,4.45,4.42,4.45,16399600.0,3.7279,3.7447,3.7195,3.7447,16399600.0
2008-03-05 13:00:00,4.45,4.46,4.44,4.46,16587200.0,3.7447,3.7531,3.7363,3.7531,16587200.0
2008-03-05 13:10:00,4.46,4.46,4.42,4.42,28263200.0,3.7531,3.7531,3.7195,3.7195,28263200.0
2008-03-05 13:20:00,4.42,4.44,4.4,4.43,30783200.0,3.7195,3.7363,3.7026,3.7279,30783200.0
2008-03-05 13:30:00,4.43,4.43,4.39,4.41,35448000.0,3.7279,3.7279,3.6942,3.711,35448000.0
2008-03-05 13:40:00,4.41,4.42,4.4,4.41,25127200.0,3.711,3.7195,3.7026,3.711,25127200.0
2008-03-05 13:50:00,4.41,4.41,4.4,4.41,16077600.0,3.711,3.711,3.7026,3.711,16077600.0
2008-03-05 14:00:00,4.41,4.41,4.38,4.4,34011600.0,3.711,3.711,3.6858,3.7026,34011600.0
2008-03-05 14:10:00,4.4,4.41,4.39,4.41,19244400.0,3.7026,3.711,3.6942,3.711,19244400.0
2008-03-05 14:20:00,4.41,4.43,4.4,4.42,19014800.0,3.711,3.7279,3.7026,3.7195,19014800.0
2008-03-05 14:30:00,4.42,4.42,4.4,4.41,16335200.0,3.7195,3.7195,3.7026,3.711,16335200.0
2008-03-05 14:40:00,4.41,4.43,4.4,4.43,22724800.0,3.711,3.7279,3.7026,3.7279,22724800.0
2008-03-05 14:50:00,4.43,4.44,4.42,4.43,24180800.0,3.7279,3.7363,3.7195,3.7279,24180800.0
2008-03-05 15:00:00,4.43,4.43,4.41,4.42,20692000.0,3.7279,3.7279,3.711,3.7195,20692000.0
2008-03-05 15:10:00,4.42,4.43,4.41,4.42,20834800.0,3.7195,3.7279,3.711,3.7195,20834800.0
2008-03-05 15:20:00,4.42,4.43,4.41,4.42,24732400.0,3.7195,3.7279,3.711,3.7195,24732400.0
2008-03-05 15:30:00,4.42,4.43,4.41,4.42,19684000.0,3.7195,3.7279,3.711,3.7195,19684000.0
2008-03-05 15:40:00,4.42,4.43,4.42,4.42,25312000.0,3.7195,3.7279,3.7195,3.7195,25312000.0
2008-03-05 15:50:00,4.42,4.45,4.42,4.45,35604800.0,3.7195,3.7447,3.7195,3.7447,35604800.0
2008-03-06 09:30:00,4.45,4.5,4.45,4.5,57430800.0,3.7447,3.7868,3.7447,3.7868,57430800.0
2008-03-06 09:40:00,4.5,4.53,4.49,4.52,67382000.0,3.7868,3.812,3.7784,3.8036,67382000.0
2008-03-06 09:50:00,4.52,4.55,4.51,4.53,74964400.0,3.8036,3.8289,3.7952,3.812,74964400.0
2008-03-06 10:00:00,4.53,4.53,4.5,4.51,56870800.0,3.812,3.812,3.7868,3.7952,56870800.0
2008-03-06 10:10:00,4.51,4.53,4.51,4.52,42946400.0,3.7952,3.812,3.7952,3.8036,42946400.0
2008-03-06 10:20:00,4.52,4.55,4.52,4.53,51150400.0,3.8036,3.8289,3.8036,3.812,51150400.0
2008-03-06 10:30:00,4.53,4.55,4.53,4.54,40846400.0,3.812,3.8289,3.812,3.8204,40846400.0
2008-03-06 10:40:00,4.54,4.55,4.53,4.53,31004400.0,3.8204,3.8289,3.812,3.812,31004400.0
2008-03-06 10:50:00,4.53,4.55,4.53,4.55,25874800.0,3.812,3.8289,3.812,3.8289,25874800.0
2008-03-06 11:00:00,4.55,4.55,4.52,4.53,29772400.0,3.8289,3.8289,3.8036,3.812,29772400.0
2008-03-06 11:10:00,4.53,4.53,4.51,4.52,27451200.0,3.812,3.812,3.7952,3.8036,27451200.0
2008-03-06 11:20:00,4.52,4.52,4.5,4.51,22629600.0,3.8036,3.8036,3.7868,3.7952,22629600.0
2008-03-06 11:30:00,4.51,4.54,4.51,4.53,26572000.0,3.7952,3.8204,3.7952,3.812,26572000.0
2008-03-06 11:40:00,4.53,4.54,4.52,4.52,12826800.0,3.812,3.8204,3.8036,3.8036,12826800.0
2008-03-06 11:50:00,4.52,4.52,4.51,4.52,23735600.0,3.8036,3.8036,3.7952,3.8036,23735600.0
2008-03-06 12:00:00,4.52,4.52,4.49,4.5,24766000.0,3.8036,3.8036,3.7784,3.7868,24766000.0
2008-03-06 12:10:00,4.5,4.5,4.47,4.47,31080000.0,3.7868,3.7868,3.7615,3.7615,31080000.0
2008-03-06 12:20:00,4.47,4.49,4.47,4.47,19280800.0,3.7615,3.7784,3.7615,3.7615,19280800.0
2008-03-06 12:30:00,4.47,4.47,4.45,4.46,20342000.0,3.7615,3.7615,3.7447,3.7531,20342000.0
2008-03-06 12:40:00,4.46,4.48,4.46,4.46,19972400.0,3.7531,3.7699,3.7531,3.7531,19972400.0
2008-03-06 12:50:00,4.46,4.47,4.44,4.45,32947600.0,3.7531,3.7615,3.7363,3.7447,32947600.0
2008-03-06 13:00:00,4.44,4.48,4.44,4.47,34277600.0,3.7363,3.7699,3.7363,3.7615,34277600.0
2008-03-06 13:10:00,4.47,4.49,4.45,4.48,38152800.0,3.7615,3.7784,3.7447,3.7699,38152800.0
2008-03-06 13:20:00,4.48,4.48,4.41,4.42,61448800.0,3.7699,3.7699,3.711,3.7195,61448800.0
2008-03-06 13:30:00,4.42,4.42,4.39,4.41,51265200.0,3.7195,3.7195,3.6942,3.711,51265200.0
2008-03-06 13:40:00,4.41,4.43,4.4,4.43,30100000.0,3.711,3.7279,3.7026,3.7279,30100000.0
2008-03-06 13:50:00,4.43,4.44,4.4,4.41,34493200.0,3.7279,3.7363,3.7026,3.711,34493200.0
2008-03-06 14:00:00,4.41,4.45,4.41,4.44,33482400.0,3.711,3.7447,3.711,3.7363,33482400.0
2008-03-06 14:10:00,4.44,4.47,4.44,4.46,34454000.0,3.7363,3.7615,3.7363,3.7531,34454000.0
2008-03-06 14:20:00,4.46,4.47,4.44,4.44,27367200.0,3.7531,3.7615,3.7363,3.7363,27367200.0
2008-03-06 14:30:00,4.44,4.44,4.42,4.42,24645600.0,3.7363,3.7363,3.7195,3.7195,24645600.0
2008-03-06 14:40:00,4.42,4.45,4.41,4.44,28736400.0,3.7195,3.7447,3.711,3.7363,28736400.0
2008-03-06 14:50:00,4.44,4.46,4.42,4.43,24696000.0,3.7363,3.7531,3.7195,3.7279,24696000.0
2008-03-06 15:00:00,4.43,4.43,4.38,4.39,41132000.0,3.7279,3.7279,3.6858,3.6942,41132000.0
2008-03-06 15:10:00,4.39,4.41,4.38,4.41,36145200.0,3.6942,3.711,3.6858,3.711,36145200.0
2008-03-06 15:20:00,4.41,4.43,4.4,4.43,29688400.0,3.711,3.7279,3.7026,3.7279,29688400.0
2008-03-06 15:30:00,4.43,4.43,4.39,4.4,28873600.0,3.7279,3.7279,3.6942,3.7026,28873600.0
2008-03-06 15:40:00,4.4,4.4,4.35,4.36,56462000.0,3.7026,3.7026,3.6606,3.669,56462000.0
2008-03-06 15:50:00,4.36,4.36,4.31,4.34,69566000.0,3.669,3.669,3.6269,3.6521,69566000.0
2008-03-07 09:30:00,4.3,4.33,4.28,4.32,66133200.0,3.6185,3.6437,3.6016,3.6353,66133200.0
2008-03-07 09:40:00,4.32,4.35,4.31,4.34,59298400.0,3.6353,3.6606,3.6269,3.6521,59298400.0
2008-03-07 09:50:00,4.34,4.36,4.32,4.35,54496400.0,3.6521,3.669,3.6353,3.6606,54496400.0
2008-03-07 10:00:00,4.35,4.37,4.34,4.35,49039200.0,3.6606,3.6774,3.6521,3.6606,49039200.0
2008-03-07 10:10:00,4.35,4.35,4.33,4.34,35562800.0,3.6606,3.6606,3.6437,3.6521,35562800.0
2008-03-07 10:20:00,4.34,4.36,4.34,4.35,38105200.0,3.6521,3.669,3.6521,3.6606,38105200.0
2008-03-07 10:30:00,4.35,4.38,4.34,4.38,35828800.0,3.6606,3.6858,3.6521,3.6858,35828800.0
2008-03-07 10:40:00,4.38,4.39,4.37,4.38,37536800.0,3.6858,3.6942,3.6774,3.6858,37536800.0
2008-03-07 10:50:00,4.38,4.38,4.36,4.37,25802000.0,3.6858,3.6858,3.669,3.6774,25802000.0
2008-03-07 11:00:00,4.37,4.38,4.34,4.34,21809200.0,3.6774,3.6858,3.6521,3.6521,21809200.0
2008-03-07 11:10:00,4.34,4.35,4.33,4.34,21025200.0,3.6521,3.6606,3.6437,3.6521,21025200.0
2008-03-07 11:20:00,4.34,4.35,4.34,4.34,20927200.0,3.6521,3.6606,3.6521,3.6521,20927200.0
2008-03-07 11:30:00,4.34,4.35,4.34,4.35,16475200.0,3.6521,3.6606,3.6521,3.6606,16475200.0
2008-03-07 11:40:00,4.35,4.35,4.33,4.33,29601600.0,3.6606,3.6606,3.6437,3.6437,29601600.0
2008-03-07 11:50:00,4.33,4.34,4.33,4.33,18978400.0,3.6437,3.6521,3.6437,3.6437,18978400.0
2008-03-07 12:00:00,4.33,4.34,4.31,4.32,18071200.0,3.6437,3.6521,3.6269,3.6353,18071200.0
2008-03-07 12:10:00,4.32,4.32,4.3,4.31,21568400.0,3.6353,3.6353,3.6185,3.6269,21568400.0
2008-03-07 12:20:00,4.31,4.32,4.3,4.31,16912000.0,3.6269,3.6353,3.6185,3.6269,16912000.0
2008-03-07 12:30:00,4.31,4.31,4.3,4.31,17558800.0,3.6269,3.6269,3.6185,3.6269,17558800.0
2008-03-07 12:40:00,4.31,4.33,4.31,4.33,20574400.0,3.6269,3.6437,3.6269,3.6437,20574400.0
2008-03-07 12:50:00,4.33,4.33,4.31,4.32,13328000.0,3.6437,3.6437,3.6269,3.6353,13328000.0
2008-03-07 13:00:00,4.32,4.32,4.3,4.3,11552800.0,3.6353,3.6353,3.6185,3.6185,11552800.0
2008-03-07 13:10:00,4.3,4.31,4.29,4.29,21162400.0,3.6185,3.6269,3.6101,3.6101,21162400.0
2008-03-07 13:20:00,4.29,4.31,4.29,4.3,16206400.0,3.6101,3.6269,3.6101,3.6185,16206400.0
2008-03-07 13:30:00,4.31,4.31,4.28,4.29,19681200.0,3.6269,3.6269,3.6016,3.6101,19681200.0
2008-03-07 13:40:00,4.29,4.29,4.28,4.29,23965200.0,3.6101,3.6101,3.6016,3.6101,23965200.0
2008-03-07 13:50:00,4.29,4.29,4.26,4.26,33062400.0,3.6101,3.6101,3.5848,3.5848,33062400.0
2008-03-07 14:00:00,4.26,4.28,4.26,4.28,24827600.0,3.5848,3.6016,3.5848,3.6016,24827600.0
2008-03-07 14:10:00,4.28,4.29,4.27,4.28,20767600.0,3.6016,3.6101,3.5932,3.6016,20767600.0
2008-03-07 14:20:00,4.28,4.28,4.25,4.27,30010400.0,3.6016,3.6016,3.5764,3.5932,30010400.0
2008-03-07 14:30:00,4.27,4.27,4.26,4.26,20924400.0,3.5932,3.5932,3.5848,3.5848,20924400.0
2008-03-07 14:40:00,4.26,4.29,4.25,4.28,26266800.0,3.5848,3.6101,3.5764,3.6016,26266800.0
2008-03-07 14:50:00,4.28,4.31,4.27,4.31,26804400.0,3.6016,3.6269,3.5932,3.6269,26804400.0
2008-03-07 15:00:00,4.31,4.34,4.29,4.33,38906000.0,3.6269,3.6521,3.6101,3.6437,38906000.0
2008-03-07 15:10:00,4.33,4.37,4.32,4.37,53939200.0,3.6437,3.6774,3.6353,3.6774,53939200.0
2008-03-07 15:20:00,4.37,4.39,4.35,4.36,54451600.0,3.6774,3.6942,3.6606,3.669,54451600.0
2008-03-07 15:30:00,4.36,4.37,4.34,4.37,40191200.0,3.669,3.6774,3.6521,3.6774,40191200.0
2008-03-07 15:40:00,4.37,4.38,4.34,4.34,37872800.0,3.6774,3.6858,3.6521,3.6521,37872800.0
2008-03-07 15:50:00,4.34,4.37,4.33,4.37,42918400.0,3.6521,3.6774,3.6437,3.6774,42918400.0
2008-03-10 09:30:00,4.36,4.38,4.33,4.38,39516400.0,3.669,3.6858,3.6437,3.6858,39516400.0
2008-03-10 09:40:00,4.38,4.4,4.36,4.37,43212400.0,3.6858,3.7026,3.669,3.6774,43212400.0
2008-03-10 09:50:00,4.37,4.38,4.36,4.38,29523200.0,3.6774,3.6858,3.669,3.6858,29523200.0
2008-03-10 10:00:00,4.38,4.39,4.36,4.37,36839600.0,3.6858,3.6942,3.669,3.6774,36839600.0
2008-03-10 10:10:00,4.37,4.38,4.35,4.36,28313600.0,3.6774,3.6858,3.6606,3.669,28313600.0
2008-03-10 10:20:00,4.36,4.37,4.35,4.35,22584800.0,3.669,3.6774,3.6606,3.6606,22584800.0
2008-03-10 10:30:00,4.35,4.37,4.35,4.37,23822400.0,3.6606,3.6774,3.6606,3.6774,23822400.0
2008-03-10 10:40:00,4.37,4.4,4.36,4.39,34232800.0,3.6774,3.7026,3.669,3.6942,34232800.0
2008-03-10 10:50:00,4.39,4.41,4.38,4.39,31914400.0,3.6942,3.711,3.6858,3.6942,31914400.0
2008-03-10 11:00:00,4.39,4.4,4.38,4.38,24794000.0,3.6942,3.7026,3.6858,3.6858,24794000.0
2008-03-10 11:10:00,4.38,4.39,4.38,4.38,19616800.0,3.6858,3.6942,3.6858,3.6858,19616800.0
2008-03-10 11:20:00,4.38,4.38,4.35,4.35,28954800.0,3.6858,3.6858,3.6606,3.6606,28954800.0
2008-03-10 11:30:00,4.35,4.36,4.34,4.34,20804000.0,3.6606,3.669,3.6521,3.6521,20804000.0
2008-03-10 11:40:00,4.34,4.35,4.33,4.35,23326800.0,3.6521,3.6606,3.6437,3.6606,23326800.0
2008-03-10 11:50:00,4.35,4.36,4.34,4.35,20333600.0,3.6606,3.669,3.6521,3.6606,20333600.0
2008-03-10 12:00:00,4.35,4.36,4.31,4.32,27364400.0,3.6606,3.669,3.6269,3.6353,27364400.0
2008-03-10 12:10:00,4.32,4.33,4.29,4.31,35030800.0,3.6353,3.6437,3.6101,3.6269,35030800.0
2008-03-10 12:20:00,4.31,4.32,4.29,4.3,26009200.0,3.6269,3.6353,3.6101,3.6185,26009200.0
2008-03-10 12:30:00,4.3,4.32,4.29,4.31,14406000.0,3.6185,3.6353,3.6101,3.6269,14406000.0
2008-03-10 12:40:00,4.31,4.32,4.3,4.31,13190800.0,3.6269,3.6353,3.6185,3.6269,13190800.0
2008-03-10 12:50:00,4.31,4.33,4.3,4.32,22500800.0,3.6269,3.6437,3.6185,3.6353,22500800.0
2008-03-10 13:00:00,4.32,4.33,4.31,4.33,15761200.0,3.6353,3.6437,3.6269,3.6437,15761200.0
2008-03-10 13:10:00,4.33,4.33,4.31,4.31,12236000.0,3.6437,3.6437,3.6269,3.6269,12236000.0
2008-03-10 13:20:00,4.31,4.32,4.3,4.31,16830800.0,3.6269,3.6353,3.6185,3.6269,16830800.0
2008-03-10 13:30:00,4.31,4.32,4.3,4.3,14238000.0,3.6269,3.6353,3.6185,3.6185,14238000.0
2008-03-10 13:40:00,4.3,4.31,4.3,4.31,15159200.0,3.6185,3.6269,3.6185,3.6269,15159200.0
2008-03-10 13:50:00,4.31,4.32,4.3,4.3,14677600.0,3.6269,3.6353,3.6185,3.6185,14677600.0
2008-03-10 14:00:00,4.3,4.31,4.29,4.29,22895600.0,3.6185,3.6269,3.6101,3.6101,22895600.0
2008-03-10 14:10:00,4.29,4.3,4.28,4.28,23990400.0,3.6101,3.6185,3.6016,3.6016,23990400.0
2008-03-10 14:20:00,4.28,4.29,4.26,4.28,30402400.0,3.6016,3.6101,3.5848,3.6016,30402400.0
2008-03-10 14:30:00,4.28,4.31,4.28,4.3,31472000.0,3.6016,3.6269,3.6016,3.6185,31472000.0
2008-03-10 14:40:00,4.3,4.31,4.29,4.3,16797200.0,3.6185,3.6269,3.6101,3.6185,16797200.0
2008-03-10 14:50:00,4.3,4.31,4.28,4.29,15052800.0,3.6185,3.6269,3.6016,3.6101,15052800.0
2008-03-10 15:00:00,4.29,4.3,4.28,4.3,18376400.0,3.6101,3.6185,3.6016,3.6185,18376400.0
2008-03-10 15:10:00,4.3,4.3,4.29,4.3,21008400.0,3.6185,3.6185,3.6101,3.6185,21008400.0
2008-03-10 15:20:00,4.3,4.31,4.29,4.31,27258000.0,3.6185,3.6269,3.6101,3.6269,27258000.0
2008-03-10 15:30:00,4.31,4.32,4.29,4.3,27300000.0,3.6269,3.6353,3.6101,3.6185,27300000.0
2008-03-10 15:40:00,4.3,4.3,4.28,4.29,27781600.0,3.6185,3.6185,3.6016,3.6101,27781600.0
2008-03-10 15:50:00,4.29,4.29,4.27,4.28,40978000.0,3.6101,3.6101,3.5932,3.6016,40978000.0
2008-03-11 09:30:00,4.43,4.46,4.4,4.41,91554400.0,3.7279,3.7531,3.7026,3.711,91554400.0
2008-03-11 09:40:00,4.41,4.43,4.4,4.42,47832400.0,3.711,3.7279,3.7026,3.7195,47832400.0
2008-03-11 09:50:00,4.42,4.43,4.38,4.38,37858800.0,3.7195,3.7279,3.6858,3.6858,37858800.0
2008-03-11 10:00:00,4.38,4.4,4.37,4.39,36545600.0,3.6858,3.7026,3.6774,3.6942,36545600.0
2008-03-11 10:10:00,4.39,4.41,4.38,4.4,30741200.0,3.6942,3.711,3.6858,3.7026,30741200.0
2008-03-11 10:20:00,4.4,4.42,4.4,4.42,32611600.0,3.7026,3.7195,3.7026,3.7195,32611600.0
2008-03-11 10:30:00,4.42,4.42,4.41,4.41,25048800.0,3.7195,3.7195,3.711,3.711,25048800.0
2008-03-11 10:40:00,4.41,4.42,4.39,4.4,22699600.0,3.711,3.7195,3.6942,3.7026,22699600.0
2008-03-11 10:50:00,4.4,4.42,4.4,4.42,18432400.0,3.7026,3.7195,3.7026,3.7195,18432400.0
2008-03-11 11:00:00,4.42,4.45,4.41,4.41,25499600.0,3.7195,3.7447,3.711,3.711,25499600.0
2008-03-11 11:10:00,4.41,4.41,4.38,4.4,23858800.0,3.711,3.711,3.6858,3.7026,23858800.0
2008-03-11 11:20:00,4.4,4.41,4.39,4.41,20252400.0,3.7026,3.711,3.6942,3.711,20252400.0
2008-03-11 11:30:00,4.41,4.42,4.4,4.41,14882000.0,3.711,3.7195,3.7026,3.711,14882000.0
2008-03-11 11:40:00,4.41,4.41,4.38,4.39,20297200.0,3.711,3.711,3.6858,3.6942,20297200.0
2008-03-11 11:50:00,4.39,4.39,4.36,4.39,31959200.0,3.6942,3.6942,3.669,3.6942,31959200.0
2008-03-11 12:00:00,4.39,4.41,4.38,4.4,22024800.0,3.6942,3.711,3.6858,3.7026,22024800.0
2008-03-11 12:10:00,4.4,4.42,4.4,4.4,19586000.0,3.7026,3.7195,3.7026,3.7026,19586000.0
2008-03-11 12:20:00,4.41,4.42,4.39,4.4,15626800.0,3.711,3.7195,3.6942,3.7026,15626800.0
2008-03-11 12:30:00,4.4,4.41,4.38,4.39,16738400.0,3.7026,3.711,3.6858,3.6942,16738400.0
2008-03-11 12:40:00,4.39,4.4,4.38,4.39,14632800.0,3.6942,3.7026,3.6858,3.6942,14632800.0
2008-03-11 12:50:00,4.39,4.4,4.36,4.4,23282000.0,3.6942,3.7026,3.669,3.7026,23282000.0
2008-03-11 13:00:00,4.4,4.42,4.39,4.4,19602800.0,3.7026,3.7195,3.6942,3.7026,19602800.0
2008-03-11 13:10:00,4.4,4.42,4.4,4.41,20644400.0,3.7026,3.7195,3.7026,3.711,20644400.0
2008-03-11 13:20:00,4.41,4.43,4.41,4.43,21022400.0,3.711,3.7279,3.711,3.7279,21022400.0
2008-03-11 13:30:00,4.43,4.43,4.41,4.41,16139200.0,3.7279,3.7279,3.711,3.711,16139200.0
2008-03-11 13:40:00,4.41,4.42,4.41,4.42,10178000.0,3.711,3.7195,3.711,3.7195,10178000.0
2008-03-11 13:50:00,4.42,4.45,4.41,4.44,29027600.0,3.7195,3.7447,3.711,3.7363,29027600.0
2008-03-11 14:00:00,4.44,4.45,4.43,4.44,23584400.0,3.7363,3.7447,3.7279,3.7363,23584400.0
2008-03-11 14:10:00,4.44,4.45,4.43,4.44,17085600.0,3.7363,3.7447,3.7279,3.7363,17085600.0
2008-03-11 14:20:00,4.44,4.45,4.43,4.44,14649600.0,3.7363,3.7447,3.7279,3.7363,14649600.0
2008-03-11 14:30:00,4.45,4.47,4.44,4.47,29929200.0,3.7447,3.7615,3.7363,3.7615,29929200.0
2008-03-11 14:40:00,4.47,4.5,4.46,4.49,39530400.0,3.7615,3.7868,3.7531,3.7784,39530400.0
2008-03-11 14:50:00,4.49,4.5,4.47,4.47,29582000.0,3.7784,3.7868,3.7615,3.7615,29582000.0
2008-03-11 15:00:00,4.47,4.49,4.47,4.49,30559200.0,3.7615,3.7784,3.7615,3.7784,30559200.0
2008-03-11 15:10:00,4.49,4.5,4.48,4.49,25382000.0,3.7784,3.7868,3.7699,3.7784,25382000.0
2008-03-11 15:20:00,4.49,4.5,4.49,4.49,28711200.0,3.7784,3.7868,3.7784,3.7784,28711200.0
2008-03-11 15:30:00,4.49,4.49,4.47,4.49,32379200.0,3.7784,3.7784,3.7615,3.7784,32379200.0
2008-03-11 15:40:00,4.49,4.5,4.47,4.5,33110000.0,3.7784,3.7868,3.7615,3.7868,33110000.0
2008-03-11 15:50:00,4.5,4.55,4.5,4.55,67286800.0,3.7868,3.8289,3.7868,3.8289,67286800.0
2008-03-12 09:30:00,4.54,4.55,4.51,4.51,53452000.0,3.8204,3.8289,3.7952,3.7952,53452000.0
2008-03-12 09:40:00,4.51,4.52,4.49,4.51,36005200.0,3.7952,3.8036,3.7784,3.7952,36005200.0
2008-03-12 09:50:00,4.51,4.51,4.49,4.5,34633200.0,3.7952,3.7952,3.7784,3.7868,34633200.0
2008-03-12 10:00:00,4.5,4.51,4.48,4.48,32088000.0,3.7868,3.7952,3.7699,3.7699,32088000.0
2008-03-12 10:10:00,4.48,4.51,4.48,4.51,28842800.0,3.7699,3.7952,3.7699,3.7952,28842800.0
2008-03-12 10:20:00,4.51,4.52,4.49,4.5,23296000.0,3.7952,3.8036,3.7784,3.7868,23296000.0
2008-03-12 10:30:00,4.5,4.52,4.5,4.52,27311200.0,3.7868,3.8036,3.7868,3.8036,27311200.0
2008-03-12 10:40:00,4.52,4.57,4.52,4.56,62412000.0,3.8036,3.8457,3.8036,3.8373,62412000.0
2008-03-12 10:50:00,4.56,4.58,4.54,4.56,41174000.0,3.8373,3.8541,3.8204,3.8373,41174000.0
2008-03-12 11:00:00,4.56,4.58,4.56,4.56,31444000.0,3.8373,3.8541,3.8373,3.8373,31444000.0
2008-03-12 11:10:00,4.56,4.6,4.56,4.59,42375200.0,3.8373,3.8709,3.8373,3.8625,42375200.0
2008-03-12 11:20:00,4.59,4.59,4.56,4.56,25888800.0,3.8625,3.8625,3.8373,3.8373,25888800.0
2008-03-12 11:30:00,4.56,4.56,4.54,4.56,23444400.0,3.8373,3.8373,3.8204,3.8373,23444400.0
2008-03-12 11:40:00,4.56,4.57,4.55,4.55,20403600.0,3.8373,3.8457,3.8289,3.8289,20403600.0
2008-03-12 11:50:00,4.55,4.55,4.53,4.55,21834400.0,3.8289,3.8289,3.812,3.8289,21834400.0
2008-03-12 12:00:00,4.55,4.55,4.54,4.54,14540400.0,3.8289,3.8289,3.8204,3.8204,14540400.0
2008-03-12 12:10:00,4.54,4.57,4.54,4.54,19882800.0,3.8204,3.8457,3.8204,3.8204,19882800.0
2008-03-12 12:20:00,4.55,4.56,4.54,4.55,13151600.0,3.8289,3.8373,3.8204,3.8289,13151600.0
2008-03-12 12:30:00,4.55,4.56,4.55,4.55,12107200.0,3.8289,3.8373,3.8289,3.8289,12107200.0
2008-03-12 12:40:00,4.55,4.56,4.54,4.54,18116000.0,3.8289,3.8373,3.8204,3.8204,18116000.0
2008-03-12 12:50:00,4.54,4.54,4.53,4.54,18580800.0,3.8204,3.8204,3.812,3.8204,18580800.0
2008-03-12 13:00:00,4.54,4.54,4.53,4.53,16147600.0,3.8204,3.8204,3.812,3.812,16147600.0
2008-03-12 13:10:00,4.53,4.53,4.51,4.52,19420800.0,3.812,3.812,3.7952,3.8036,19420800.0
2008-03-12 13:20:00,4.52,4.54,4.52,4.53,18351200.0,3.8036,3.8204,3.8036,3.812,18351200.0
2008-03-12 13:30:00,4.53,4.54,4.53,4.53,12384400.0,3.812,3.8204,3.812,3.812,12384400.0
2008-03-12 13:40:00,4.53,4.54,4.51,4.53,16248400.0,3.812,3.8204,3.7952,3.812,16248400.0
2008-03-12 13:50:00,4.53,4.54,4.53,4.53,14092400.0,3.812,3.8204,3.812,3.812,14092400.0
2008-03-12 14:00:00,4.53,4.54,4.51,4.52,20129200.0,3.812,3.8204,3.7952,3.8036,20129200.0
2008-03-12 14:10:00,4.52,4.54,4.52,4.54,19104400.0,3.8036,3.8204,3.8036,3.8204,19104400.0
2008-03-12 14:20:00,4.54,4.55,4.53,4.54,20106800.0,3.8204,3.8289,3.812,3.8204,20106800.0
2008-03-12 14:30:00,4.54,4.56,4.53,4.55,21593600.0,3.8204,3.8373,3.812,3.8289,21593600.0
2008-03-12 14:40:00,4.55,4.57,4.55,4.56,20594000.0,3.8289,3.8457,3.8289,3.8373,20594000.0
2008-03-12 14:50:00,4.56,4.57,4.55,4.56,17150000.0,3.8373,3.8457,3.8289,3.8373,17150000.0
2008-03-12 15:00:00,4.56,4.58,4.55,4.57,26552400.0,3.8373,3.8541,3.8289,3.8457,26552400.0
2008-03-12 15:10:00,4.57,4.57,4.55,4.56,27496000.0,3.8457,3.8457,3.8289,3.8373,27496000.0
2008-03-12 15:20:00,4.56,4.56,4.54,4.54,21716800.0,3.8373,3.8373,3.8204,3.8204,21716800.0
2008-03-12 15:30:00,4.54,4.54,4.49,4.49,49036400.0,3.8204,3.8204,3.7784,3.7784,49036400.0
2008-03-12 15:40:00,4.49,4.51,4.47,4.49,41820800.0,3.7784,3.7952,3.7615,3.7784,41820800.0
2008-03-12 15:50:00,4.48,4.51,4.48,4.5,38550400.0,3.7699,3.7952,3.7699,3.7868,38550400.0
2008-03-13 09:30:00,4.43,4.45,4.4,4.44,53034800.0,3.7279,3.7447,3.7026,3.7363,53034800.0
2008-03-13 09:40:00,4.44,4.46,4.41,4.43,39334400.0,3.7363,3.7531,3.711,3.7279,39334400.0
2008-03-13 09:50:00,4.43,4.45,4.41,4.42,42994000.0,3.7279,3.7447,3.711,3.7195,42994000.0
2008-03-13 10:00:00,4.42,4.46,4.41,4.45,40952800.0,3.7195,3.7531,3.711,3.7447,40952800.0
2008-03-13 10:10:00,4.45,4.47,4.43,4.43,39264400.0,3.7447,3.7615,3.7279,3.7279,39264400.0
2008-03-13 10:20:00,4.43,4.44,4.42,4.44,25085200.0,3.7279,3.7363,3.7195,3.7363,25085200.0
2008-03-13 10:30:00,4.44,4.44,4.41,4.41,31648400.0,3.7363,3.7363,3.711,3.711,31648400.0
2008-03-13 10:40:00,4.41,4.42,4.39,4.41,29422400.0,3.711,3.7195,3.6942,3.711,29422400.0
2008-03-13 10:50:00,4.41,4.42,4.4,4.42,19580400.0,3.711,3.7195,3.7026,3.7195,19580400.0
2008-03-13 11:00:00,4.42,4.45,4.41,4.43,35218400.0,3.7195,3.7447,3.711,3.7279,35218400.0
2008-03-13 11:10:00,4.43,4.44,4.41,4.41,29915200.0,3.7279,3.7363,3.711,3.711,29915200.0
2008-03-13 11:20:00,4.41,4.45,4.41,4.44,32799200.0,3.711,3.7447,3.711,3.7363,32799200.0
2008-03-13 11:30:00,4.44,4.47,4.44,4.47,28268800.0,3.7363,3.7615,3.7363,3.7615,28268800.0
2008-03-13 11:40:00,4.47,4.49,4.46,4.47,28352800.0,3.7615,3.7784,3.7531,3.7615,28352800.0
2008-03-13 11:50:00,4.47,4.49,4.47,4.48,23576000.0,3.7615,3.7784,3.7615,3.7699,23576000.0
2008-03-13 12:00:00,4.48,4.51,4.48,4.49,34661200.0,3.7699,3.7952,3.7699,3.7784,34661200.0
2008-03-13 12:10:00,4.49,4.5,4.47,4.48,19090400.0,3.7784,3.7868,3.7615,3.7699,19090400.0
2008-03-13 12:20:00,4.48,4.48,4.45,4.47,19278000.0,3.7699,3.7699,3.7447,3.7615,19278000.0
2008-03-13 12:30:00,4.47,4.48,4.46,4.47,14778400.0,3.7615,3.7699,3.7531,3.7615,14778400.0
2008-03-13 12:40:00,4.47,4.48,4.44,4.45,17267600.0,3.7615,3.7699,3.7363,3.7447,17267600.0
2008-03-13 12:50:00,4.45,4.47,4.45,4.46,15229200.0,3.7447,3.7615,3.7447,3.7531,15229200.0
2008-03-13 13:00:00,4.46,4.49,4.46,4.48,20423200.0,3.7531,3.7784,3.7531,3.7699,20423200.0
2008-03-13 13:10:00,4.48,4.5,4.47,4.5,20728400.0,3.7699,3.7868,3.7615,3.7868,20728400.0
2008-03-13 13:20:00,4.5,4.54,4.49,4.53,37293200.0,3.7868,3.8204,3.7784,3.812,37293200.0
2008-03-13 13:30:00,4.53,4.55,4.51,4.53,31180800.0,3.812,3.8289,3.7952,3.812,31180800.0
2008-03-13 13:40:00,4.53,4.54,4.52,4.53,22489600.0,3.812,3.8204,3.8036,3.812,22489600.0
2008-03-13 13:50:00,4.53,4.58,4.52,4.56,37315600.0,3.812,3.8541,3.8036,3.8373,37315600.0
2008-03-13 14:00:00,4.55,4.58,4.55,4.57,32625600.0,3.8289,3.8541,3.8289,3.8457,32625600.0
2008-03-13 14:10:00,4.57,4.57,4.55,4.55,26978000.0,3.8457,3.8457,3.8289,3.8289,26978000.0
2008-03-13 14:20:00,4.55,4.58,4.55,4.57,26490800.0,3.8289,3.8541,3.8289,3.8457,26490800.0
2008-03-13 14:30:00,4.57,4.57,4.55,4.55,25774000.0,3.8457,3.8457,3.8289,3.8289,25774000.0
2008-03-13 14:40:00,4.55,4.57,4.54,4.56,24914400.0,3.8289,3.8457,3.8204,3.8373,24914400.0
2008-03-13 14:50:00,4.56,4.58,4.55,4.58,23273600.0,3.8373,3.8541,3.8289,3.8541,23273600.0
2008-03-13 15:00:00,4.58,4.6,4.58,4.59,39334400.0,3.8541,3.8709,3.8541,3.8625,39334400.0
2008-03-13 15:10:00,4.59,4.61,4.59,4.6,30237200.0,3.8625,3.8793,3.8625,3.8709,30237200.0
2008-03-13 15:20:00,4.6,4.62,4.59,4.61,38598000.0,3.8709,3.8878,3.8625,3.8793,38598000.0
2008-03-13 15:30:00,4.61,4.63,4.6,4.6,43691200.0,3.8793,3.8962,3.8709,3.8709,43691200.0
2008-03-13 15:40:00,4.6,4.61,4.56,4.57,41367200.0,3.8709,3.8793,3.8373,3.8457,41367200.0
2008-03-13 15:50:00,4.57,4.57,4.54,4.57,56386400.0,3.8457,3.8457,3.8204,3.8457,56386400.0
2008-03-14 09:30:00,4.64,4.65,4.6,4.65,65928800.0,3.9046,3.913,3.8709,3.913,65928800.0
2008-03-14 09:40:00,4.65,4.65,4.56,4.58,53074000.0,3.913,3.913,3.8373,3.8541,53074000.0
2008-03-14 09:50:00,4.58,4.59,4.52,4.52,54412400.0,3.8541,3.8625,3.8036,3.8036,54412400.0
2008-03-14 10:00:00,4.52,4.55,4.44,4.54,74292400.0,3.8036,3.8289,3.7363,3.8204,74292400.0
2008-03-14 10:10:00,4.54,4.58,4.52,4.55,48736800.0,3.8204,3.8541,3.8036,3.8289,48736800.0
2008-03-14 10:20:00,4.55,4.56,4.5,4.52,34848800.0,3.8289,3.8373,3.7868,3.8036,34848800.0
2008-03-14 10:30:00,4.52,4.54,4.52,4.52,27064800.0,3.8036,3.8204,3.8036,3.8036,27064800.0
2008-03-14 10:40:00,4.52,4.53,4.49,4.52,31687600.0,3.8036,3.812,3.7784,3.8036,31687600.0
2008-03-14 10:50:00,4.52,4.57,4.52,4.55,35238000.0,3.8036,3.8457,3.8036,3.8289,35238000.0
2008-03-14 11:00:00,4.55,4.58,4.54,4.57,31855600.0,3.8289,3.8541,3.8204,3.8457,31855600.0
2008-03-14 11:10:00,4.57,4.58,4.53,4.54,28644000.0,3.8457,3.8541,3.812,3.8204,28644000.0
2008-03-14 11:20:00,4.54,4.55,4.5,4.52,22649200.0,3.8204,3.8289,3.7868,3.8036,22649200.0
2008-03-14 11:30:00,4.52,4.53,4.51,4.53,16161600.0,3.8036,3.812,3.7952,3.812,16161600.0
2008-03-14 11:40:00,4.53,4.56,4.52,4.55,21672000.0,3.812,3.8373,3.8036,3.8289,21672000.0
2008-03-14 11:50:00,4.55,4.56,4.53,4.55,16875600.0,3.8289,3.8373,3.812,3.8289,16875600.0
2008-03-14 12:00:00,4.55,4.56,4.54,4.55,14946400.0,3.8289,3.8373,3.8204,3.8289,14946400.0
2008-03-14 12:10:00,4.55,4.56,4.55,4.55,9360400.0,3.8289,3.8373,3.8289,3.8289,9360400.0
2008-03-14 12:20:00,4.55,4.55,4.53,4.54,14106400.0,3.8289,3.8289,3.812,3.8204,14106400.0
2008-03-14 12:30:00,4.54,4.54,4.53,4.53,11216800.0,3.8204,3.8204,3.812,3.812,11216800.0
2008-03-14 12:40:00,4.53,4.54,4.49,4.52,23998800.0,3.812,3.8204,3.7784,3.8036,23998800.0
2008-03-14 12:50:00,4.52,4.54,4.5,4.51,19000800.0,3.8036,3.8204,3.7868,3.7952,19000800.0
2008-03-14 13:00:00,4.51,4.52,4.49,4.51,21218400.0,3.7952,3.8036,3.7784,3.7952,21218400.0
2008-03-14 13:10:00,4.51,4.52,4.49,4.5,16959600.0,3.7952,3.8036,3.7784,3.7868,16959600.0
2008-03-14 13:20:00,4.5,4.5,4.49,4.5,15498000.0,3.7868,3.7868,3.7784,3.7868,15498000.0
2008-03-14 13:30:00,4.5,4.51,4.49,4.51,15920800.0,3.7868,3.7952,3.7784,3.7952,15920800.0
2008-03-14 13:40:00,4.51,4.52,4.49,4.51,14683200.0,3.7952,3.8036,3.7784,3.7952,14683200.0
2008-03-14 13:50:00,4.51,4.52,4.49,4.49,14604800.0,3.7952,3.8036,3.7784,3.7784,14604800.0
2008-03-14 14:00:00,4.49,4.5,4.48,4.49,18348400.0,3.7784,3.7868,3.7699,3.7784,18348400.0
2008-03-14 14:10:00,4.49,4.5,4.48,4.48,20230000.0,3.7784,3.7868,3.7699,3.7699,20230000.0
2008-03-14 14:20:00,4.48,4.48,4.45,4.46,27770400.0,3.7699,3.7699,3.7447,3.7531,27770400.0
2008-03-14 14:30:00,4.46,4.48,4.45,4.47,24127600.0,3.7531,3.7699,3.7447,3.7615,24127600.0
2008-03-14 14:40:00,4.47,4.49,4.46,4.47,23788800.0,3.7615,3.7784,3.7531,3.7615,23788800.0
2008-03-14 14:50:00,4.47,4.51,4.47,4.49,22500800.0,3.7615,3.7952,3.7615,3.7784,22500800.0
2008-03-14 15:00:00,4.49,4.51,4.48,4.5,25776800.0,3.7784,3.7952,3.7699,3.7868,25776800.0
2008-03-14 15:10:00,4.5,4.54,4.49,4.53,36472800.0,3.7868,3.8204,3.7784,3.812,36472800.0
2008-03-14 15:20:00,4.52,4.54,4.51,4.53,33297600.0,3.8036,3.8204,3.7952,3.812,33297600.0
2008-03-14 15:30:00,4.53,4.53,4.5,4.51,27143200.0,3.812,3.812,3.7868,3.7952,27143200.0
2008-03-14 15:40:00,4.51,4.51,4.48,4.51,33289200.0,3.7952,3.7952,3.7699,3.7952,33289200.0
2008-03-14 15:50:00,4.51,4.54,4.5,4.53,50080800.0,3.7952,3.8204,3.7868,3.812,50080800.0
2008-03-17 09:30:00,4.38,4.46,4.38,4.45,53608800.0,3.6858,3.7531,3.6858,3.7447,53608800.0
2008-03-17 09:40:00,4.45,4.48,4.44,4.46,34574400.0,3.7447,3.7699,3.7363,3.7531,34574400.0
2008-03-17 09:50:00,4.46,4.48,4.44,4.46,32802000.0,3.7531,3.7699,3.7363,3.7531,32802000.0
2008-03-17 10:00:00,4.46,4.47,4.44,4.47,23312800.0,3.7531,3.7615,3.7363,3.7615,23312800.0
2008-03-17 10:10:00,4.47,4.48,4.43,4.45,25258800.0,3.7615,3.7699,3.7279,3.7447,25258800.0
2008-03-17 10:20:00,4.45,4.49,4.45,4.49,21798000.0,3.7447,3.7784,3.7447,3.7784,21798000.0
2008-03-17 10:30:00,4.49,4.49,4.45,4.46,25639600.0,3.7784,3.7784,3.7447,3.7531,25639600.0
2008-03-17 10:40:00,4.46,4.48,4.46,4.48,24528000.0,3.7531,3.7699,3.7531,3.7699,24528000.0
2008-03-17 10:50:00,4.48,4.51,4.47,4.5,33504800.0,3.7699,3.7952,3.7615,3.7868,33504800.0
2008-03-17 11:00:00,4.5,4.51,4.47,4.49,20095600.0,3.7868,3.7952,3.7615,3.7784,20095600.0
2008-03-17 11:10:00,4.49,4.5,4.46,4.46,23581600.0,3.7784,3.7868,3.7531,3.7531,23581600.0
2008-03-17 11:20:00,4.46,4.48,4.46,4.47,17323600.0,3.7531,3.7699,3.7531,3.7615,17323600.0
2008-03-17 11:30:00,4.47,4.48,4.46,4.47,12653200.0,3.7615,3.7699,3.7531,3.7615,12653200.0
2008-03-17 11:40:00,4.47,4.48,4.46,4.47,15150800.0,3.7615,3.7699,3.7531,3.7615,15150800.0
2008-03-17 11:50:00,4.47,4.47,4.45,4.45,20272000.0,3.7615,3.7615,3.7447,3.7447,20272000.0
2008-03-17 12:00:00,4.45,4.47,4.45,4.46,17950800.0,3.7447,3.7615,3.7447,3.7531,17950800.0
2008-03-17 12:10:00,4.46,4.46,4.45,4.46,15988000.0,3.7531,3.7531,3.7447,3.7531,15988000.0
2008-03-17 12:20:00,4.46,4.46,4.4,4.4,27871200.0,3.7531,3.7531,3.7026,3.7026,27871200.0
2008-03-17 12:30:00,4.4,4.43,4.4,4.42,16525600.0,3.7026,3.7279,3.7026,3.7195,16525600.0
2008-03-17 12:40:00,4.42,4.43,4.41,4.43,13683600.0,3.7195,3.7279,3.711,3.7279,13683600.0
2008-03-17 12:50:00,4.43,4.43,4.41,4.41,12866000.0,3.7279,3.7279,3.711,3.711,12866000.0
2008-03-17 13:00:00,4.41,4.42,4.4,4.4,12689600.0,3.711,3.7195,3.7026,3.7026,12689600.0
2008-03-17 13:10:00,4.4,4.41,4.39,4.4,16758000.0,3.7026,3.711,3.6942,3.7026,16758000.0
2008-03-17 13:20:00,4.4,4.4,4.39,4.39,16508800.0,3.7026,3.7026,3.6942,3.6942,16508800.0
2008-03-17 13:30:00,4.4,4.41,4.38,4.4,17418800.0,3.7026,3.711,3.6858,3.7026,17418800.0
2008-03-17 13:40:00,4.4,4.46,4.4,4.45,31894800.0,3.7026,3.7531,3.7026,3.7447,31894800.0
2008-03-17 13:50:00,4.44,4.46,4.44,4.45,26384400.0,3.7363,3.7531,3.7363,3.7447,26384400.0
2008-03-17 14:00:00,4.45,4.47,4.45,4.47,29974000.0,3.7447,3.7615,3.7447,3.7615,29974000.0
2008-03-17 14:10:00,4.47,4.47,4.44,4.46,21420000.0,3.7615,3.7615,3.7363,3.7531,21420000.0
2008-03-17 14:20:00,4.46,4.46,4.45,4.45,16816800.0,3.7531,3.7531,3.7447,3.7447,16816800.0
2008-03-17 14:30:00,4.45,4.47,4.44,4.47,18961600.0,3.7447,3.7615,3.7363,3.7615,18961600.0
2008-03-17 14:40:00,4.47,4.5,4.47,4.48,37016000.0,3.7615,3.7868,3.7615,3.7699,37016000.0
2008-03-17 14:50:00,4.48,4.52,4.47,4.52,37959600.0,3.7699,3.8036,3.7615,3.8036,37959600.0
2008-03-17 15:00:00,4.52,4.58,4.51,4.56,67961600.0,3.8036,3.8541,3.7952,3.8373,67961600.0
2008-03-17 15:10:00,4.57,4.58,4.54,4.55,36887200.0,3.8457,3.8541,3.8204,3.8289,36887200.0
2008-03-17 15:20:00,4.55,4.59,4.55,4.56,42156800.0,3.8289,3.8625,3.8289,3.8373,42156800.0
2008-03-17 15:30:00,4.56,4.59,4.55,4.57,36058400.0,3.8373,3.8625,3.8289,3.8457,36058400.0
2008-03-17 15:40:00,4.57,4.58,4.54,4.55,34294400.0,3.8457,3.8541,3.8204,3.8289,34294400.0
2008-03-17 15:50:00,4.55,4.56,4.53,4.53,34252400.0,3.8289,3.8373,3.812,3.812,34252400.0
2008-03-18 09:30:00,4.61,4.64,4.61,4.64,57974000.0,3.8793,3.9046,3.8793,3.9046,57974000.0
2008-03-18 09:40:00,4.64,4.65,4.62,4.64,49145600.0,3.9046,3.913,3.8878,3.9046,49145600.0
2008-03-18 09:50:00,4.64,4.66,4.6,4.63,51016000.0,3.9046,3.9214,3.8709,3.8962,51016000.0
2008-03-18 10:00:00,4.63,4.64,4.61,4.62,28666400.0,3.8962,3.9046,3.8793,3.8878,28666400.0
2008-03-18 10:10:00,4.62,4.62,4.6,4.61,28042000.0,3.8878,3.8878,3.8709,3.8793,28042000.0
2008-03-18 10:20:00,4.61,4.62,4.6,4.62,17158400.0,3.8793,3.8878,3.8709,3.8878,17158400.0
2008-03-18 10:30:00,4.62,4.63,4.61,4.63,19552400.0,3.8878,3.8962,3.8793,3.8962,19552400.0
2008-03-18 10:40:00,4.63,4.65,4.63,4.64,22912400.0,3.8962,3.913,3.8962,3.9046,22912400.0
2008-03-18 10:50:00,4.64,4.64,4.62,4.62,16601200.0,3.9046,3.9046,3.8878,3.8878,16601200.0
2008-03-18 11:00:00,4.62,4.64,4.62,4.63,18715200.0,3.8878,3.9046,3.8878,3.8962,18715200.0
2008-03-18 11:10:00,4.64,4.64,4.62,4.63,17494400.0,3.9046,3.9046,3.8878,3.8962,17494400.0
2008-03-18 11:20:00,4.63,4.64,4.62,4.63,17155600.0,3.8962,3.9046,3.8878,3.8962,17155600.0
2008-03-18 11:30:00,4.63,4.64,4.63,4.64,13566000.0,3.8962,3.9046,3.8962,3.9046,13566000.0
2008-03-18 11:40:00,4.64,4.66,4.64,4.65,21938000.0,3.9046,3.9214,3.9046,3.913,21938000.0
2008-03-18 11:50:00,4.65,4.65,4.62,4.62,19958400.0,3.913,3.913,3.8878,3.8878,19958400.0
2008-03-18 12:00:00,4.63,4.64,4.62,4.63,14579600.0,3.8962,3.9046,3.8878,3.8962,14579600.0
2008-03-18 12:10:00,4.63,4.64,4.63,4.64,10360000.0,3.8962,3.9046,3.8962,3.9046,10360000.0
2008-03-18 12:20:00,4.64,4.65,4.64,4.65,15789200.0,3.9046,3.913,3.9046,3.913,15789200.0
2008-03-18 12:30:00,4.65,4.66,4.64,4.66,16864400.0,3.913,3.9214,3.9046,3.9214,16864400.0
2008-03-18 12:40:00,4.66,4.67,4.66,4.66,24645600.0,3.9214,3.9298,3.9214,3.9214,24645600.0
2008-03-18 12:50:00,4.66,4.68,4.66,4.67,21243600.0,3.9214,3.9383,3.9214,3.9298,21243600.0
2008-03-18 13:00:00,4.67,4.68,4.67,4.68,14196000.0,3.9298,3.9383,3.9298,3.9383,14196000.0
2008-03-18 13:10:00,4.68,4.7,4.68,4.69,24880800.0,3.9383,3.9551,3.9383,3.9467,24880800.0
2008-03-18 13:20:00,4.69,4.69,4.67,4.68,19404000.0,3.9467,3.9467,3.9298,3.9383,19404000.0
2008-03-18 13:30:00,4.68,4.69,4.67,4.68,14834400.0,3.9383,3.9467,3.9298,3.9383,14834400.0
2008-03-18 13:40:00,4.68,4.69,4.67,4.68,16284800.0,3.9383,3.9467,3.9298,3.9383,16284800.0
2008-03-18 13:50:00,4.68,4.69,4.68,4.68,14336000.0,3.9383,3.9467,3.9383,3.9383,14336000.0
2008-03-18 14:00:00,4.68,4.69,4.66,4.67,31318000.0,3.9383,3.9467,3.9214,3.9298,31318000.0
2008-03-18 14:10:00,4.66,4.69,4.63,4.69,55994400.0,3.9214,3.9467,3.8962,3.9467,55994400.0
2008-03-18 14:20:00,4.68,4.69,4.63,4.64,59250800.0,3.9383,3.9467,3.8962,3.9046,59250800.0
2008-03-18 14:30:00,4.64,4.65,4.61,4.65,53533200.0,3.9046,3.913,3.8793,3.913,53533200.0
2008-03-18 14:40:00,4.65,4.68,4.64,4.68,41918800.0,3.913,3.9383,3.9046,3.9383,41918800.0
2008-03-18 14:50:00,4.68,4.73,4.67,4.72,63022400.0,3.9383,3.9803,3.9298,3.9719,63022400.0
2008-03-18 15:00:00,4.72,4.72,4.69,4.71,43528800.0,3.9719,3.9719,3.9467,3.9635,43528800.0
2008-03-18 15:10:00,4.71,4.71,4.7,4.7,23872800.0,3.9635,3.9635,3.9551,3.9551,23872800.0
2008-03-18 15:20:00,4.7,4.73,4.7,4.71,36884400.0,3.9551,3.9803,3.9551,3.9635,36884400.0
2008-03-18 15:30:00,4.71,4.74,4.71,4.73,34820800.0,3.9635,3.9887,3.9635,3.9803,34820800.0
2008-03-18 15:40:00,4.73,4.75,4.73,4.73,40174400.0,3.9803,3.9972,3.9803,3.9803,40174400.0
2008-03-18 15:50:00,4.73,4.75,4.73,4.75,48781600.0,3.9803,3.9972,3.9803,3.9972,48781600.0
2008-03-19 09:30:00,4.75,4.76,4.72,4.74,47698000.0,3.9972,4.0056,3.9719,3.9887,47698000.0
2008-03-19 09:40:00,4.74,4.8,4.74,4.79,57458800.0,3.9887,4.0392,3.9887,4.0308,57458800.0
2008-03-19 09:50:00,4.79,4.79,4.72,4.73,46051600.0,4.0308,4.0308,3.9719,3.9803,46051600.0
2008-03-19 10:00:00,4.73,4.76,4.72,4.75,37133600.0,3.9803,4.0056,3.9719,3.9972,37133600.0
2008-03-19 10:10:00,4.75,4.76,4.72,4.73,28926800.0,3.9972,4.0056,3.9719,3.9803,28926800.0
2008-03-19 10:20:00,4.73,4.75,4.72,4.73,24631600.0,3.9803,3.9972,3.9719,3.9803,24631600.0
2008-03-19 10:30:00,4.73,4.74,4.68,4.68,44391200.0,3.9803,3.9887,3.9383,3.9383,44391200.0
2008-03-19 10:40:00,4.68,4.72,4.68,4.72,25827200.0,3.9383,3.9719,3.9383,3.9719,25827200.0
2008-03-19 10:50:00,4.72,4.73,4.7,4.71,21532000.0,3.9719,3.9803,3.9551,3.9635,21532000.0
2008-03-19 11:00:00,4.71,4.72,4.7,4.72,20935600.0,3.9635,3.9719,3.9551,3.9719,20935600.0
2008-03-19 11:10:00,4.72,4.73,4.71,4.72,19339600.0,3.9719,3.9803,3.9635,3.9719,19339600.0
2008-03-19 11:20:00,4.72,4.73,4.71,4.71,20524000.0,3.9719,3.9803,3.9635,3.9635,20524000.0
2008-03-19 11:30:00,4.72,4.72,4.71,4.72,12986400.0,3.9719,3.9719,3.9635,3.9719,12986400.0
2008-03-19 11:40:00,4.72,4.74,4.7,4.7,21025200.0,3.9719,3.9887,3.9551,3.9551,21025200.0
2008-03-19 11:50:00,4.7,4.71,4.68,4.7,20484800.0,3.9551,3.9635,3.9383,3.9551,20484800.0
2008-03-19 12:00:00,4.7,4.71,4.7,4.71,15128400.0,3.9551,3.9635,3.9551,3.9635,15128400.0
2008-03-19 12:10:00,4.71,4.73,4.7,4.71,17071600.0,3.9635,3.9803,3.9551,3.9635,17071600.0
2008-03-19 12:20:00,4.71,4.71,4.7,4.71,12381600.0,3.9635,3.9635,3.9551,3.9635,12381600.0
2008-03-19 12:30:00,4.71,4.72,4.7,4.7,18706800.0,3.9635,3.9719,3.9551,3.9551,18706800.0
2008-03-19 12:40:00,4.7,4.7,4.68,4.7,20428800.0,3.9551,3.9551,3.9383,3.9551,20428800.0
2008-03-19 12:50:00,4.7,4.71,4.69,4.7,12048400.0,3.9551,3.9635,3.9467,3.9551,12048400.0
2008-03-19 13:00:00,4.7,4.71,4.69,4.7,11491200.0,3.9551,3.9635,3.9467,3.9551,11491200.0
2008-03-19 13:10:00,4.7,4.7,4.68,4.7,12933200.0,3.9551,3.9551,3.9383,3.9551,12933200.0
2008-03-19 13:20:00,4.7,4.72,4.69,4.7,18012400.0,3.9551,3.9719,3.9467,3.9551,18012400.0
2008-03-19 13:30:00,4.7,4.71,4.68,4.69,17696000.0,3.9551,3.9635,3.9383,3.9467,17696000.0
2008-03-19 13:40:00,4.69,4.71,4.69,4.7,13361600.0,3.9467,3.9635,3.9467,3.9551,13361600.0
2008-03-19 13:50:00,4.7,4.71,4.66,4.68,32625600.0,3.9551,3.9635,3.9214,3.9383,32625600.0
2008-03-19 14:00:00,4.67,4.69,4.67,4.67,16920400.0,3.9298,3.9467,3.9298,3.9298,16920400.0
2008-03-19 14:10:00,4.67,4.69,4.67,4.68,17071600.0,3.9298,3.9467,3.9298,3.9383,17071600.0
2008-03-19 14:20:00,4.68,4.7,4.68,4.69,17326400.0,3.9383,3.9551,3.9383,3.9467,17326400.0
2008-03-19 14:30:00,4.69,4.7,4.66,4.66,22492400.0,3.9467,3.9551,3.9214,3.9214,22492400.0
2008-03-19 14:40:00,4.66,4.67,4.65,4.65,25446400.0,3.9214,3.9298,3.913,3.913,25446400.0
2008-03-19 14:50:00,4.65,4.67,4.64,4.67,24239600.0,3.913,3.9298,3.9046,3.9298,24239600.0
2008-03-19 15:00:00,4.67,4.7,4.66,4.7,26031600.0,3.9298,3.9551,3.9214,3.9551,26031600.0
2008-03-19 15:10:00,4.7,4.71,4.68,4.7,30024400.0,3.9551,3.9635,3.9383,3.9551,30024400.0
2008-03-19 15:20:00,4.7,4.71,4.68,4.68,26958400.0,3.9551,3.9635,3.9383,3.9383,26958400.0
2008-03-19 15:30:00,4.68,4.69,4.65,4.65,28716800.0,3.9383,3.9467,3.913,3.913,28716800.0
2008-03-19 15:40:00,4.65,4.67,4.65,4.66,23091600.0,3.913,3.9298,3.913,3.9214,23091600.0
2008-03-19 15:50:00,4.66,4.66,4.63,4.64,37920400.0,3.9214,3.9214,3.8962,3.9046,37920400.0
2008-03-20 09:30:00,4.67,4.68,4.64,4.67,107800000.0,3.9298,3.9383,3.9046,3.9298,107800000.0
2008-03-20 09:40:00,4.67,4.69,4.66,4.67,33294800.0,3.9298,3.9467,3.9214,3.9298,33294800.0
2008-03-20 09:50:00,4.67,4.67,4.65,4.67,23769200.0,3.9298,3.9298,3.913,3.9298,23769200.0
2008-03-20 10:00:00,4.67,4.68,4.65,4.65,31024000.0,3.9298,3.9383,3.913,3.913,31024000.0
2008-03-20 10:10:00,4.65,4.67,4.64,4.66,24550400.0,3.913,3.9298,3.9046,3.9214,24550400.0
2008-03-20 10:20:00,4.66,4.69,4.66,4.67,21002800.0,3.9214,3.9467,3.9214,3.9298,21002800.0
2008-03-20 10:30:00,4.67,4.67,4.65,4.66,18754400.0,3.9298,3.9298,3.913,3.9214,18754400.0
2008-03-20 10:40:00,4.66,4.67,4.65,4.66,16212000.0,3.9214,3.9298,3.913,3.9214,16212000.0
2008-03-20 10:50:00,4.66,4.67,4.65,4.67,16153200.0,3.9214,3.9298,3.913,3.9298,16153200.0
2008-03-20 11:00:00,4.67,4.67,4.65,4.66,12905200.0,3.9298,3.9298,3.913,3.9214,12905200.0
2008-03-20 11:10:00,4.66,4.66,4.65,4.65,16671200.0,3.9214,3.9214,3.913,3.913,16671200.0
2008-03-20 11:20:00,4.65,4.66,4.65,4.66,15806000.0,3.913,3.9214,3.913,3.9214,15806000.0
2008-03-20 11:30:00,4.66,4.66,4.65,4.65,8783600.0,3.9214,3.9214,3.913,3.913,8783600.0
2008-03-20 11:40:00,4.65,4.66,4.62,4.62,24880800.0,3.913,3.9214,3.8878,3.8878,24880800.0
2008-03-20 11:50:00,4.62,4.63,4.61,4.62,19328400.0,3.8878,3.8962,3.8793,3.8878,19328400.0
2008-03-20 12:00:00,4.62,4.65,4.62,4.64,18544400.0,3.8878,3.913,3.8878,3.9046,18544400.0
2008-03-20 12:10:00,4.64,4.64,4.63,4.64,10116400.0,3.9046,3.9046,3.8962,3.9046,10116400.0
2008-03-20 12:20:00,4.64,4.65,4.63,4.64,7946400.0,3.9046,3.913,3.8962,3.9046,7946400.0
2008-03-20 12:30:00,4.64,4.64,4.62,4.64,11135600.0,3.9046,3.9046,3.8878,3.9046,11135600.0
2008-03-20 12:40:00,4.64,4.65,4.63,4.64,10497200.0,3.9046,3.913,3.8962,3.9046,10497200.0
2008-03-20 12:50:00,4.64,4.65,4.64,4.64,10183600.0,3.9046,3.913,3.9046,3.9046,10183600.0
2008-03-20 13:00:00,4.64,4.65,4.64,4.64,7963200.0,3.9046,3.913,3.9046,3.9046,7963200.0
2008-03-20 13:10:00,4.64,4.64,4.64,4.64,5308800.0,3.9046,3.9046,3.9046,3.9046,5308800.0
2008-03-20 13:20:00,4.64,4.66,4.64,4.65,10320800.0,3.9046,3.9214,3.9046,3.913,10320800.0
2008-03-20 13:30:00,4.65,4.67,4.65,4.67,16142000.0,3.913,3.9298,3.913,3.9298,16142000.0
2008-03-20 13:40:00,4.67,4.68,4.66,4.68,27188000.0,3.9298,3.9383,3.9214,3.9383,27188000.0
2008-03-20 13:50:00,4.68,4.68,4.67,4.68,10836000.0,3.9383,3.9383,3.9298,3.9383,10836000.0
2008-03-20 14:00:00,4.68,4.68,4.67,4.68,16735600.0,3.9383,3.9383,3.9298,3.9383,16735600.0
2008-03-20 14:10:00,4.68,4.68,4.66,4.67,13700400.0,3.9383,3.9383,3.9214,3.9298,13700400.0
2008-03-20 14:20:00,4.67,4.69,4.66,4.69,12740000.0,3.9298,3.9467,3.9214,3.9467,12740000.0
2008-03-20 14:30:00,4.69,4.7,4.68,4.7,18832800.0,3.9467,3.9551,3.9383,3.9551,18832800.0
2008-03-20 14:40:00,4.7,4.7,4.69,4.7,13235600.0,3.9551,3.9551,3.9467,3.9551,13235600.0
2008-03-20 14:50:00,4.7,4.74,4.7,4.73,41930000.0,3.9551,3.9887,3.9551,3.9803,41930000.0
2008-03-20 15:00:00,4.73,4.74,4.72,4.73,23522800.0,3.9803,3.9887,3.9719,3.9803,23522800.0
2008-03-20 15:10:00,4.73,4.74,4.71,4.72,21030800.0,3.9803,3.9887,3.9635,3.9719,21030800.0
2008-03-20 15:20:00,4.72,4.74,4.71,4.72,25326000.0,3.9719,3.9887,3.9635,3.9719,25326000.0
2008-03-20 15:30:00,4.72,4.73,4.71,4.72,17082800.0,3.9719,3.9803,3.9635,3.9719,17082800.0
2008-03-20 15:40:00,4.72,4.73,4.71,4.73,21372400.0,3.9719,3.9803,3.9635,3.9803,21372400.0
2008-03-20 15:50:00,4.73,4.76,4.73,4.76,52945200.0,3.9803,4.0056,3.9803,4.0056,52945200.0
2008-03-24 09:30:00,4.79,4.81,4.77,4.8,56890400.0,4.0308,4.0476,4.014,4.0392,56890400.0
2008-03-24 09:40:00,4.8,4.82,4.79,4.8,36204000.0,4.0392,4.0561,4.0308,4.0392,36204000.0
2008-03-24 09:50:00,4.8,4.82,4.8,4.81,26709200.0,4.0392,4.0561,4.0392,4.0476,26709200.0
2008-03-24 10:00:00,4.81,4.85,4.81,4.84,36019200.0,4.0476,4.0813,4.0476,4.0729,36019200.0
2008-03-24 10:10:00,4.84,4.87,4.83,4.87,29976800.0,4.0729,4.0981,4.0645,4.0981,29976800.0
2008-03-24 10:20:00,4.87,4.92,4.85,4.91,44030000.0,4.0981,4.1402,4.0813,4.1318,44030000.0
2008-03-24 10:30:00,4.91,4.95,4.9,4.93,41370000.0,4.1318,4.1655,4.1234,4.1486,41370000.0
2008-03-24 10:40:00,4.93,4.93,4.91,4.92,23679600.0,4.1486,4.1486,4.1318,4.1402,23679600.0
2008-03-24 10:50:00,4.92,4.93,4.9,4.92,21212800.0,4.1402,4.1486,4.1234,4.1402,21212800.0
2008-03-24 11:00:00,4.92,4.94,4.92,4.93,20756400.0,4.1402,4.157,4.1402,4.1486,20756400.0
2008-03-24 11:10:00,4.93,4.95,4.93,4.94,23240000.0,4.1486,4.1655,4.1486,4.157,23240000.0
2008-03-24 11:20:00,4.94,4.97,4.94,4.97,27188000.0,4.157,4.1823,4.157,4.1823,27188000.0
2008-03-24 11:30:00,4.97,4.99,4.96,4.99,29489600.0,4.1823,4.1991,4.1739,4.1991,29489600.0
2008-03-24 11:40:00,4.99,5.0,4.98,4.99,27580000.0,4.1991,4.2075,4.1907,4.1991,27580000.0
2008-03-24 11:50:00,4.99,5.0,4.99,5.0,18676000.0,4.1991,4.2075,4.1991,4.2075,18676000.0
2008-03-24 12:00:00,5.0,5.0,4.98,4.99,19700800.0,4.2075,4.2075,4.1907,4.1991,19700800.0
2008-03-24 12:10:00,4.99,5.0,4.98,5.0,26278000.0,4.1991,4.2075,4.1907,4.2075,26278000.0
2008-03-24 12:20:00,5.0,5.02,5.0,5.02,33779200.0,4.2075,4.2244,4.2075,4.2244,33779200.0
2008-03-24 12:30:00,5.02,5.03,5.01,5.02,27675200.0,4.2244,4.2328,4.2159,4.2244,27675200.0
2008-03-24 12:40:00,5.02,5.03,5.01,5.02,20151600.0,4.2244,4.2328,4.2159,4.2244,20151600.0
2008-03-24 12:50:00,5.02,5.03,5.01,5.01,22159200.0,4.2244,4.2328,4.2159,4.2159,22159200.0
2008-03-24 13:00:00,5.01,5.01,4.99,5.01,20126400.0,4.2159,4.2159,4.1991,4.2159,20126400.0
2008-03-24 13:10:00,5.01,5.01,5.0,5.01,12474000.0,4.2159,4.2159,4.2075,4.2159,12474000.0
2008-03-24 13:20:00,5.01,5.02,5.0,5.0,10094000.0,4.2159,4.2244,4.2075,4.2075,10094000.0
2008-03-24 13:30:00,5.0,5.01,5.0,5.0,12838000.0,4.2075,4.2159,4.2075,4.2075,12838000.0
2008-03-24 13:40:00,5.0,5.0,4.98,5.0,14042000.0,4.2075,4.2075,4.1907,4.2075,14042000.0
2008-03-24 13:50:00,5.0,5.01,5.0,5.01,15176000.0,4.2075,4.2159,4.2075,4.2159,15176000.0
2008-03-24 14:00:00,5.01,5.01,4.98,4.98,20431600.0,4.2159,4.2159,4.1907,4.1907,20431600.0
2008-03-24 14:10:00,4.98,4.98,4.96,4.98,22416800.0,4.1907,4.1907,4.1739,4.1907,22416800.0
2008-03-24 14:20:00,4.98,4.98,4.97,4.98,13624800.0,4.1907,4.1907,4.1823,4.1907,13624800.0
2008-03-24 14:30:00,4.98,4.99,4.97,4.98,14061600.0,4.1907,4.1991,4.1823,4.1907,14061600.0
2008-03-24 14:40:00,4.98,5.0,4.98,4.98,22327200.0,4.1907,4.2075,4.1907,4.1907,22327200.0
2008-03-24 14:50:00,4.98,4.99,4.96,4.96,27406400.0,4.1907,4.1991,4.1739,4.1739,27406400.0
2008-03-24 15:00:00,4.96,4.99,4.96,4.99,27185200.0,4.1739,4.1991,4.1739,4.1991,27185200.0
2008-03-24 15:10:00,4.99,5.01,4.99,5.0,27776000.0,4.1991,4.2159,4.1991,4.2075,27776000.0
2008-03-24 15:20:00,5.0,5.0,4.98,4.98,23875600.0,4.2075,4.2075,4.1907,4.1907,23875600.0
2008-03-24 15:30:00,4.98,5.0,4.97,4.99,29372000.0,4.1907,4.2075,4.1823,4.1991,29372000.0
2008-03-24 15:40:00,4.99,4.99,4.95,4.96,33983600.0,4.1991,4.1991,4.1655,4.1739,33983600.0
2008-03-24 15:50:00,4.96,4.99,4.96,4.99,43850800.0,4.1739,4.1991,4.1739,4.1991,43850800.0
2008-03-25 09:30:00,5.0,5.0,4.94,4.99,53844000.0,4.2075,4.2075,4.157,4.1991,53844000.0
2008-03-25 09:40:00,5.0,5.01,4.96,4.97,42327600.0,4.2075,4.2159,4.1739,4.1823,42327600.0
2008-03-25 09:50:00,4.97,4.98,4.94,4.95,30640400.0,4.1823,4.1907,4.157,4.1655,30640400.0
2008-03-25 10:00:00,4.95,4.95,4.9,4.94,56151200.0,4.1655,4.1655,4.1234,4.157,56151200.0
2008-03-25 10:10:00,4.94,4.97,4.94,4.96,29358000.0,4.157,4.1823,4.157,4.1739,29358000.0
2008-03-25 10:20:00,4.96,4.98,4.96,4.96,24900400.0,4.1739,4.1907,4.1739,4.1739,24900400.0
2008-03-25 10:30:00,4.96,4.97,4.95,4.95,21154000.0,4.1739,4.1823,4.1655,4.1655,21154000.0
2008-03-25 10:40:00,4.95,4.99,4.95,4.99,26493600.0,4.1655,4.1991,4.1655,4.1991,26493600.0
2008-03-25 10:50:00,4.99,4.99,4.96,4.98,29360800.0,4.1991,4.1991,4.1739,4.1907,29360800.0
2008-03-25 11:00:00,4.97,5.01,4.97,5.0,39219600.0,4.1823,4.2159,4.1823,4.2075,39219600.0
2008-03-25 11:10:00,5.0,5.02,4.99,5.0,23136400.0,4.2075,4.2244,4.1991,4.2075,23136400.0
2008-03-25 11:20:00,5.0,5.01,4.98,5.0,20994400.0,4.2075,4.2159,4.1907,4.2075,20994400.0
2008-03-25 11:30:00,5.0,5.01,5.0,5.0,17388000.0,4.2075,4.2159,4.2075,4.2075,17388000.0
2008-03-25 11:40:00,5.0,5.01,4.99,4.99,11802000.0,4.2075,4.2159,4.1991,4.1991,11802000.0
2008-03-25 11:50:00,4.99,5.01,4.99,5.0,13487600.0,4.1991,4.2159,4.1991,4.2075,13487600.0
2008-03-25 12:00:00,4.99,5.01,4.99,5.0,13076000.0,4.1991,4.2159,4.1991,4.2075,13076000.0
2008-03-25 12:10:00,5.0,5.01,4.99,5.0,11659200.0,4.2075,4.2159,4.1991,4.2075,11659200.0
2008-03-25 12:20:00,5.0,5.02,5.0,5.01,14901600.0,4.2075,4.2244,4.2075,4.2159,14901600.0
2008-03-25 12:30:00,5.01,5.01,4.99,5.0,13879600.0,4.2159,4.2159,4.1991,4.2075,13879600.0
2008-03-25 12:40:00,5.0,5.01,5.0,5.01,10113600.0,4.2075,4.2159,4.2075,4.2159,10113600.0
2008-03-25 12:50:00,5.01,5.01,5.0,5.0,11989600.0,4.2159,4.2159,4.2075,4.2075,11989600.0
2008-03-25 13:00:00,5.0,5.01,4.99,5.0,12653200.0,4.2075,4.2159,4.1991,4.2075,12653200.0
2008-03-25 13:10:00,5.0,5.01,5.0,5.01,7257600.0,4.2075,4.2159,4.2075,4.2159,7257600.0
2008-03-25 13:20:00,5.01,5.04,5.01,5.04,31427200.0,4.2159,4.2412,4.2159,4.2412,31427200.0
2008-03-25 13:30:00,5.04,5.06,5.04,5.04,38424400.0,4.2412,4.258,4.2412,4.2412,38424400.0
2008-03-25 13:40:00,5.05,5.07,5.04,5.07,21988400.0,4.2496,4.2664,4.2412,4.2664,21988400.0
2008-03-25 13:50:00,5.07,5.08,5.06,5.07,33647600.0,4.2664,4.2749,4.258,4.2664,33647600.0
2008-03-25 14:00:00,5.07,5.09,5.06,5.09,34546400.0,4.2664,4.2833,4.258,4.2833,34546400.0
2008-03-25 14:10:00,5.09,5.09,5.08,5.08,21246400.0,4.2833,4.2833,4.2749,4.2749,21246400.0
2008-03-25 14:20:00,5.08,5.09,5.07,5.08,17816400.0,4.2749,4.2833,4.2664,4.2749,17816400.0
2008-03-25 14:30:00,5.08,5.08,5.06,5.07,19866000.0,4.2749,4.2749,4.258,4.2664,19866000.0
2008-03-25 14:40:00,5.07,5.08,5.05,5.06,19560800.0,4.2664,4.2749,4.2496,4.258,19560800.0
2008-03-25 14:50:00,5.06,5.09,5.06,5.09,27557600.0,4.258,4.2833,4.258,4.2833,27557600.0
2008-03-25 15:00:00,5.09,5.11,5.09,5.09,36327200.0,4.2833,4.3001,4.2833,4.2833,36327200.0
2008-03-25 15:10:00,5.09,5.11,5.09,5.1,30637600.0,4.2833,4.3001,4.2833,4.2917,30637600.0
2008-03-25 15:20:00,5.1,5.1,5.08,5.09,24040800.0,4.2917,4.2917,4.2749,4.2833,24040800.0
2008-03-25 15:30:00,5.09,5.1,5.06,5.07,28075600.0,4.2833,4.2917,4.258,4.2664,28075600.0
2008-03-25 15:40:00,5.07,5.07,5.05,5.05,31690400.0,4.2664,4.2664,4.2496,4.2496,31690400.0
2008-03-25 15:50:00,5.05,5.06,5.03,5.03,40751200.0,4.2496,4.258,4.2328,4.2328,40751200.0
2008-03-26 09:30:00,5.03,5.08,5.02,5.08,57528800.0,4.2328,4.2749,4.2244,4.2749,57528800.0
2008-03-26 09:40:00,5.08,5.11,5.08,5.09,53180400.0,4.2749,4.3001,4.2749,4.2833,53180400.0
2008-03-26 09:50:00,5.09,5.1,5.08,5.08,37979200.0,4.2833,4.2917,4.2749,4.2749,37979200.0
2008-03-26 10:00:00,5.08,5.1,5.06,5.1,40871600.0,4.2749,4.2917,4.258,4.2917,40871600.0
2008-03-26 10:10:00,5.1,5.13,5.1,5.13,44870000.0,4.2917,4.3169,4.2917,4.3169,44870000.0
2008-03-26 10:20:00,5.12,5.15,5.12,5.14,42716800.0,4.3085,4.3338,4.3085,4.3253,42716800.0
2008-03-26 10:30:00,5.14,5.14,5.11,5.12,33241600.0,4.3253,4.3253,4.3001,4.3085,33241600.0
2008-03-26 10:40:00,5.12,5.13,5.1,5.11,31130400.0,4.3085,4.3169,4.2917,4.3001,31130400.0
2008-03-26 10:50:00,5.11,5.16,5.11,5.16,39225200.0,4.3001,4.3422,4.3001,4.3422,39225200.0
2008-03-26 11:00:00,5.16,5.16,5.14,5.15,34328000.0,4.3422,4.3422,4.3253,4.3338,34328000.0
2008-03-26 11:10:00,5.15,5.16,5.14,5.15,19126800.0,4.3338,4.3422,4.3253,4.3338,19126800.0
2008-03-26 11:20:00,5.15,5.17,5.14,5.17,24626000.0,4.3338,4.3506,4.3253,4.3506,24626000.0
2008-03-26 11:30:00,5.17,5.18,5.16,5.17,28344400.0,4.3506,4.359,4.3422,4.3506,28344400.0
2008-03-26 11:40:00,5.17,5.18,5.15,5.18,19227600.0,4.3506,4.359,4.3338,4.359,19227600.0
2008-03-26 11:50:00,5.18,5.18,5.16,5.16,26812800.0,4.359,4.359,4.3422,4.3422,26812800.0
2008-03-26 12:00:00,5.16,5.17,5.15,5.16,18622800.0,4.3422,4.3506,4.3338,4.3422,18622800.0
2008-03-26 12:10:00,5.16,5.16,5.14,5.15,17211600.0,4.3422,4.3422,4.3253,4.3338,17211600.0
2008-03-26 12:20:00,5.15,5.17,5.15,5.16,12530000.0,4.3338,4.3506,4.3338,4.3422,12530000.0
2008-03-26 12:30:00,5.16,5.17,5.15,5.15,14319200.0,4.3422,4.3506,4.3338,4.3338,14319200.0
2008-03-26 12:40:00,5.15,5.18,5.15,5.18,21929600.0,4.3338,4.359,4.3338,4.359,21929600.0
2008-03-26 12:50:00,5.18,5.19,5.17,5.18,23251200.0,4.359,4.3674,4.3506,4.359,23251200.0
2008-03-26 13:00:00,5.18,5.19,5.18,5.19,21971600.0,4.359,4.3674,4.359,4.3674,21971600.0
2008-03-26 13:10:00,5.19,5.2,5.19,5.19,24371200.0,4.3674,4.3758,4.3674,4.3674,24371200.0
2008-03-26 13:20:00,5.19,5.2,5.18,5.19,17900400.0,4.3674,4.3758,4.359,4.3674,17900400.0
2008-03-26 13:30:00,5.19,5.19,5.16,5.17,28890400.0,4.3674,4.3674,4.3422,4.3506,28890400.0
2008-03-26 13:40:00,5.17,5.17,5.15,5.15,21926800.0,4.3506,4.3506,4.3338,4.3338,21926800.0
2008-03-26 13:50:00,5.15,5.16,5.15,5.16,13238400.0,4.3338,4.3422,4.3338,4.3422,13238400.0
2008-03-26 14:00:00,5.16,5.16,5.13,5.15,33056800.0,4.3422,4.3422,4.3169,4.3338,33056800.0
2008-03-26 14:10:00,5.15,5.16,5.14,5.16,22153600.0,4.3338,4.3422,4.3253,4.3422,22153600.0
2008-03-26 14:20:00,5.16,5.16,5.14,5.16,19880000.0,4.3422,4.3422,4.3253,4.3422,19880000.0
2008-03-26 14:30:00,5.16,5.18,5.15,5.16,23119600.0,4.3422,4.359,4.3338,4.3422,23119600.0
2008-03-26 14:40:00,5.16,5.18,5.16,5.17,16699200.0,4.3422,4.359,4.3422,4.3506,16699200.0
2008-03-26 14:50:00,5.17,5.2,5.17,5.19,24631600.0,4.3506,4.3758,4.3506,4.3674,24631600.0
2008-03-26 15:00:00,5.2,5.2,5.18,5.19,29178800.0,4.3758,4.3758,4.359,4.3674,29178800.0
2008-03-26 15:10:00,5.19,5.19,5.17,5.18,23332400.0,4.3674,4.3674,4.3506,4.359,23332400.0
2008-03-26 15:20:00,5.18,5.21,5.18,5.18,32762800.0,4.359,4.3842,4.359,4.359,32762800.0
2008-03-26 15:30:00,5.18,5.18,5.15,5.16,32393200.0,4.359,4.359,4.3338,4.3422,32393200.0
2008-03-26 15:40:00,5.16,5.17,5.14,5.17,27834800.0,4.3422,4.3506,4.3253,4.3506,27834800.0
2008-03-26 15:50:00,5.17,5.19,5.14,5.18,49739200.0,4.3506,4.3674,4.3253,4.359,49739200.0
2008-03-27 09:30:00,5.18,5.19,5.13,5.14,55437200.0,4.359,4.3674,4.3169,4.3253,55437200.0
2008-03-27 09:40:00,5.14,5.17,5.13,5.15,39216800.0,4.3253,4.3506,4.3169,4.3338,39216800.0
2008-03-27 09:50:00,5.15,5.18,5.14,5.17,33605600.0,4.3338,4.359,4.3253,4.3506,33605600.0
2008-03-27 10:00:00,5.17,5.18,5.15,5.15,24094000.0,4.3506,4.359,4.3338,4.3338,24094000.0
2008-03-27 10:10:00,5.15,5.19,5.14,5.16,35333200.0,4.3338,4.3674,4.3253,4.3422,35333200.0
2008-03-27 10:20:00,5.16,5.17,5.13,5.14,31530800.0,4.3422,4.3506,4.3169,4.3253,31530800.0
2008-03-27 10:30:00,5.14,5.15,5.1,5.11,45746400.0,4.3253,4.3338,4.2917,4.3001,45746400.0
2008-03-27 10:40:00,5.11,5.12,5.1,5.11,21921200.0,4.3001,4.3085,4.2917,4.3001,21921200.0
2008-03-27 10:50:00,5.11,5.13,5.09,5.12,29929200.0,4.3001,4.3169,4.2833,4.3085,29929200.0
2008-03-27 11:00:00,5.12,5.13,5.09,5.11,22425200.0,4.3085,4.3169,4.2833,4.3001,22425200.0
2008-03-27 11:10:00,5.11,5.12,5.1,5.12,15246000.0,4.3001,4.3085,4.2917,4.3085,15246000.0
2008-03-27 11:20:00,5.12,5.13,5.11,5.11,17911600.0,4.3085,4.3169,4.3001,4.3001,17911600.0
2008-03-27 11:30:00,5.11,5.12,5.1,5.12,13627600.0,4.3001,4.3085,4.2917,4.3085,13627600.0
2008-03-27 11:40:00,5.12,5.15,5.11,5.15,26658800.0,4.3085,4.3338,4.3001,4.3338,26658800.0
2008-03-27 11:50:00,5.15,5.15,5.14,5.14,19188400.0,4.3338,4.3338,4.3253,4.3253,19188400.0
2008-03-27 12:00:00,5.14,5.15,5.13,5.14,15388800.0,4.3253,4.3338,4.3169,4.3253,15388800.0
2008-03-27 12:10:00,5.14,5.15,5.13,5.13,17956400.0,4.3253,4.3338,4.3169,4.3169,17956400.0
2008-03-27 12:20:00,5.13,5.14,5.12,5.13,14604800.0,4.3169,4.3253,4.3085,4.3169,14604800.0
2008-03-27 12:30:00,5.13,5.14,5.11,5.11,20510000.0,4.3169,4.3253,4.3001,4.3001,20510000.0
2008-03-27 12:40:00,5.11,5.12,5.1,5.1,16730000.0,4.3001,4.3085,4.2917,4.2917,16730000.0
2008-03-27 12:50:00,5.1,5.1,5.09,5.09,17830400.0,4.2917,4.2917,4.2833,4.2833,17830400.0
2008-03-27 13:00:00,5.09,5.1,5.09,5.1,16027200.0,4.2833,4.2917,4.2833,4.2917,16027200.0
2008-03-27 13:10:00,5.1,5.11,5.09,5.09,12404000.0,4.2917,4.3001,4.2833,4.2833,12404000.0
2008-03-27 13:20:00,5.09,5.09,5.08,5.08,18855200.0,4.2833,4.2833,4.2749,4.2749,18855200.0
2008-03-27 13:30:00,5.08,5.08,5.05,5.06,31715600.0,4.2749,4.2749,4.2496,4.258,31715600.0
2008-03-27 13:40:00,5.06,5.07,5.05,5.05,23293200.0,4.258,4.2664,4.2496,4.2496,23293200.0
2008-03-27 13:50:00,5.05,5.07,5.04,5.06,25894400.0,4.2496,4.2664,4.2412,4.258,25894400.0
2008-03-27 14:00:00,5.06,5.07,5.05,5.06,20409200.0,4.258,4.2664,4.2496,4.258,20409200.0
2008-03-27 14:10:00,5.06,5.08,5.06,5.06,21047600.0,4.258,4.2749,4.258,4.258,21047600.0
2008-03-27 14:20:00,5.06,5.08,5.06,5.06,20778800.0,4.258,4.2749,4.258,4.258,20778800.0
2008-03-27 14:30:00,5.06,5.08,5.05,5.07,20588400.0,4.258,4.2749,4.2496,4.2664,20588400.0
2008-03-27 14:40:00,5.07,5.08,5.06,5.07,17693200.0,4.2664,4.2749,4.258,4.2664,17693200.0
2008-03-27 14:50:00,5.07,5.08,5.06,5.06,23147600.0,4.2664,4.2749,4.258,4.258,23147600.0
2008-03-27 15:00:00,5.06,5.07,5.05,5.05,19555200.0,4.258,4.2664,4.2496,4.2496,19555200.0
2008-03-27 15:10:00,5.05,5.06,5.04,5.05,20496000.0,4.2496,4.258,4.2412,4.2496,20496000.0
2008-03-27 15:20:00,5.05,5.05,5.02,5.03,31497200.0,4.2496,4.2496,4.2244,4.2328,31497200.0
2008-03-27 15:30:00,5.03,5.04,5.0,5.01,32300800.0,4.2328,4.2412,4.2075,4.2159,32300800.0
2008-03-27 15:40:00,5.01,5.03,5.01,5.02,31878000.0,4.2159,4.2328,4.2159,4.2244,31878000.0
2008-03-27 15:50:00,5.02,5.02,5.0,5.01,36741600.0,4.2244,4.2244,4.2075,4.2159,36741600.0
2008-03-28 09:30:00,5.06,5.11,5.06,5.1,53555600.0,4.258,4.3001,4.258,4.2917,53555600.0
2008-03-28 09:40:00,5.1,5.1,5.08,5.09,36705200.0,4.2917,4.2917,4.2749,4.2833,36705200.0
2008-03-28 09:50:00,5.09,5.13,5.09,5.12,43380400.0,4.2833,4.3169,4.2833,4.3085,43380400.0
2008-03-28 10:00:00,5.12,5.14,5.11,5.14,31320800.0,4.3085,4.3253,4.3001,4.3253,31320800.0
2008-03-28 10:10:00,5.14,5.14,5.11,5.12,23696400.0,4.3253,4.3253,4.3001,4.3085,23696400.0
2008-03-28 10:20:00,5.12,5.13,5.11,5.12,21688800.0,4.3085,4.3169,4.3001,4.3085,21688800.0
2008-03-28 10:30:00,5.12,5.14,5.11,5.11,19126800.0,4.3085,4.3253,4.3001,4.3001,19126800.0
2008-03-28 10:40:00,5.11,5.12,5.1,5.12,26023200.0,4.3001,4.3085,4.2917,4.3085,26023200.0
2008-03-28 10:50:00,5.12,5.12,5.1,5.11,13997200.0,4.3085,4.3085,4.2917,4.3001,13997200.0
2008-03-28 11:00:00,5.11,5.14,5.11,5.13,25485600.0,4.3001,4.3253,4.3001,4.3169,25485600.0
2008-03-28 11:10:00,5.13,5.14,5.12,5.13,12843600.0,4.3169,4.3253,4.3085,4.3169,12843600.0
2008-03-28 11:20:00,5.13,5.14,5.12,5.14,14733600.0,4.3169,4.3253,4.3085,4.3253,14733600.0
2008-03-28 11:30:00,5.14,5.16,5.14,5.16,22892800.0,4.3253,4.3422,4.3253,4.3422,22892800.0
2008-03-28 11:40:00,5.16,5.17,5.15,5.15,13462400.0,4.3422,4.3506,4.3338,4.3338,13462400.0
2008-03-28 11:50:00,5.16,5.17,5.14,5.16,12717600.0,4.3422,4.3506,4.3253,4.3422,12717600.0
2008-03-28 12:00:00,5.16,5.16,5.14,5.14,10662400.0,4.3422,4.3422,4.3253,4.3253,10662400.0
2008-03-28 12:10:00,5.15,5.15,5.14,5.14,11404400.0,4.3338,4.3338,4.3253,4.3253,11404400.0
2008-03-28 12:20:00,5.14,5.16,5.13,5.15,7884800.0,4.3253,4.3422,4.3169,4.3338,7884800.0
2008-03-28 12:30:00,5.15,5.16,5.14,5.15,8657600.0,4.3338,4.3422,4.3253,4.3338,8657600.0
2008-03-28 12:40:00,5.15,5.15,5.13,5.13,16763600.0,4.3338,4.3338,4.3169,4.3169,16763600.0
2008-03-28 12:50:00,5.13,5.14,5.13,5.14,10012800.0,4.3169,4.3253,4.3169,4.3253,10012800.0
2008-03-28 13:00:00,5.14,5.15,5.14,5.14,10774400.0,4.3253,4.3338,4.3253,4.3253,10774400.0
2008-03-28 13:10:00,5.14,5.15,5.14,5.15,6361600.0,4.3253,4.3338,4.3253,4.3338,6361600.0
2008-03-28 13:20:00,5.15,5.15,5.14,5.15,8579200.0,4.3338,4.3338,4.3253,4.3338,8579200.0
2008-03-28 13:30:00,5.15,5.15,5.14,5.14,8075200.0,4.3338,4.3338,4.3253,4.3253,8075200.0
2008-03-28 13:40:00,5.14,5.14,5.12,5.12,15652000.0,4.3253,4.3253,4.3085,4.3085,15652000.0
2008-03-28 13:50:00,5.12,5.13,5.12,5.13,13344800.0,4.3085,4.3169,4.3085,4.3169,13344800.0
2008-03-28 14:00:00,5.13,5.13,5.12,5.13,10592400.0,4.3169,4.3169,4.3085,4.3169,10592400.0
2008-03-28 14:10:00,5.13,5.14,5.12,5.13,10427200.0,4.3169,4.3253,4.3085,4.3169,10427200.0
2008-03-28 14:20:00,5.14,5.14,5.11,5.11,14364000.0,4.3253,4.3253,4.3001,4.3001,14364000.0
2008-03-28 14:30:00,5.11,5.12,5.1,5.1,13756400.0,4.3001,4.3085,4.2917,4.2917,13756400.0
2008-03-28 14:40:00,5.1,5.12,5.1,5.12,12191200.0,4.2917,4.3085,4.2917,4.3085,12191200.0
2008-03-28 14:50:00,5.12,5.13,5.11,5.13,10270400.0,4.3085,4.3169,4.3001,4.3169,10270400.0
2008-03-28 15:00:00,5.13,5.13,5.11,5.12,14747600.0,4.3169,4.3169,4.3001,4.3085,14747600.0
2008-03-28 15:10:00,5.12,5.12,5.09,5.1,17186400.0,4.3085,4.3085,4.2833,4.2917,17186400.0
2008-03-28 15:20:00,5.1,5.11,5.1,5.11,15920800.0,4.2917,4.3001,4.2917,4.3001,15920800.0
2008-03-28 15:30:00,5.11,5.11,5.1,5.1,11860800.0,4.3001,4.3001,4.2917,4.2917,11860800.0
2008-03-28 15:40:00,5.1,5.11,5.08,5.09,19096000.0,4.2917,4.3001,4.2749,4.2833,19096000.0
2008-03-28 15:50:00,5.09,5.11,5.09,5.11,28520800.0,4.2833,4.3001,4.2833,4.3001,28520800.0
2008-03-31 09:30:00,5.12,5.17,5.11,5.17,39188800.0,4.3085,4.3506,4.3001,4.3506,39188800.0
2008-03-31 09:40:00,5.17,5.2,5.17,5.18,45178000.0,4.3506,4.3758,4.3506,4.359,45178000.0
2008-03-31 09:50:00,5.18,5.19,5.18,5.18,28828800.0,4.359,4.3674,4.359,4.359,28828800.0
2008-03-31 10:00:00,5.18,5.18,5.15,5.16,33667200.0,4.359,4.359,4.3338,4.3422,33667200.0
2008-03-31 10:10:00,5.16,5.17,5.15,5.17,20952400.0,4.3422,4.3506,4.3338,4.3506,20952400.0
2008-03-31 10:20:00,5.17,5.18,5.14,5.15,19504800.0,4.3506,4.359,4.3253,4.3338,19504800.0
2008-03-31 10:30:00,5.15,5.17,5.15,5.15,20812400.0,4.3338,4.3506,4.3338,4.3338,20812400.0
2008-03-31 10:40:00,5.15,5.15,5.14,5.14,17242400.0,4.3338,4.3338,4.3253,4.3253,17242400.0
2008-03-31 10:50:00,5.14,5.17,5.13,5.16,22764000.0,4.3253,4.3506,4.3169,4.3422,22764000.0
2008-03-31 11:00:00,5.16,5.17,5.15,5.15,14655200.0,4.3422,4.3506,4.3338,4.3338,14655200.0
2008-03-31 11:10:00,5.16,5.16,5.14,5.15,13305600.0,4.3422,4.3422,4.3253,4.3338,13305600.0
2008-03-31 11:20:00,5.15,5.16,5.15,5.15,14142800.0,4.3338,4.3422,4.3338,4.3338,14142800.0
2008-03-31 11:30:00,5.15,5.16,5.15,5.15,10931200.0,4.3338,4.3422,4.3338,4.3338,10931200.0
2008-03-31 11:40:00,5.15,5.16,5.14,5.15,14848400.0,4.3338,4.3422,4.3253,4.3338,14848400.0
2008-03-31 11:50:00,5.15,5.15,5.13,5.13,11214000.0,4.3338,4.3338,4.3169,4.3169,11214000.0
2008-03-31 12:00:00,5.13,5.14,5.12,5.12,15680000.0,4.3169,4.3253,4.3085,4.3085,15680000.0
2008-03-31 12:10:00,5.12,5.12,5.09,5.1,25676000.0,4.3085,4.3085,4.2833,4.2917,25676000.0
2008-03-31 12:20:00,5.1,5.11,5.09,5.11,13000400.0,4.2917,4.3001,4.2833,4.3001,13000400.0
2008-03-31 12:30:00,5.11,5.12,5.1,5.11,15355200.0,4.3001,4.3085,4.2917,4.3001,15355200.0
2008-03-31 12:40:00,5.11,5.12,5.1,5.11,8853600.0,4.3001,4.3085,4.2917,4.3001,8853600.0
2008-03-31 12:50:00,5.11,5.14,5.11,5.13,15733200.0,4.3001,4.3253,4.3001,4.3169,15733200.0
2008-03-31 13:00:00,5.13,5.16,5.13,5.15,23856000.0,4.3169,4.3422,4.3169,4.3338,23856000.0
2008-03-31 13:10:00,5.15,5.17,5.15,5.16,16528400.0,4.3338,4.3506,4.3338,4.3422,16528400.0
2008-03-31 13:20:00,5.16,5.17,5.15,5.17,12888400.0,4.3422,4.3506,4.3338,4.3506,12888400.0
2008-03-31 13:30:00,5.17,5.17,5.15,5.15,17175200.0,4.3506,4.3506,4.3338,4.3338,17175200.0
2008-03-31 13:40:00,5.15,5.15,5.13,5.14,13305600.0,4.3338,4.3338,4.3169,4.3253,13305600.0
2008-03-31 13:50:00,5.14,5.15,5.13,5.14,10343200.0,4.3253,4.3338,4.3169,4.3253,10343200.0
2008-03-31 14:00:00,5.14,5.14,5.12,5.13,17589600.0,4.3253,4.3253,4.3085,4.3169,17589600.0
2008-03-31 14:10:00,5.13,5.13,5.11,5.12,12541200.0,4.3169,4.3169,4.3001,4.3085,12541200.0
2008-03-31 14:20:00,5.12,5.14,5.12,5.13,11670400.0,4.3085,4.3253,4.3085,4.3169,11670400.0
2008-03-31 14:30:00,5.14,5.15,5.13,5.14,14162400.0,4.3253,4.3338,4.3169,4.3253,14162400.0
2008-03-31 14:40:00,5.14,5.15,5.13,5.14,12502000.0,4.3253,4.3338,4.3169,4.3253,12502000.0
2008-03-31 14:50:00,5.14,5.14,5.11,5.13,19269600.0,4.3253,4.3253,4.3001,4.3169,19269600.0
2008-03-31 15:00:00,5.13,5.13,5.11,5.12,10617600.0,4.3169,4.3169,4.3001,4.3085,10617600.0
2008-03-31 15:10:00,5.12,5.13,5.12,5.12,11578000.0,4.3085,4.3169,4.3085,4.3085,11578000.0
2008-03-31 15:20:00,5.12,5.15,5.12,5.12,18323200.0,4.3085,4.3338,4.3085,4.3085,18323200.0
2008-03-31 15:30:00,5.12,5.13,5.11,5.13,17200400.0,4.3085,4.3169,4.3001,4.3169,17200400.0
2008-03-31 15:40:00,5.13,5.15,5.12,5.14,24049200.0,4.3169,4.3338,4.3085,4.3253,24049200.0
2008-03-31 15:50:00,5.14,5.14,5.11,5.13,33874400.0,4.3253,4.3253,4.3001,4.3169,33874400.0
2008-04-01 09:30:00,5.22,5.24,5.2,5.22,46883200.0,4.3927,4.4095,4.3758,4.3927,46883200.0
2008-04-01 09:40:00,5.22,5.24,5.2,5.22,30175600.0,4.3927,4.4095,4.3758,4.3927,30175600.0
2008-04-01 09:50:00,5.21,5.22,5.2,5.21,28576800.0,4.3842,4.3927,4.3758,4.3842,28576800.0
2008-04-01 10:00:00,5.21,5.23,5.21,5.21,30427600.0,4.3842,4.4011,4.3842,4.3842,30427600.0
2008-04-01 10:10:00,5.22,5.22,5.2,5.21,25401600.0,4.3927,4.3927,4.3758,4.3842,25401600.0
2008-04-01 10:20:00,5.21,5.22,5.2,5.21,24743600.0,4.3842,4.3927,4.3758,4.3842,24743600.0
2008-04-01 10:30:00,5.21,5.21,5.19,5.19,27767600.0,4.3842,4.3842,4.3674,4.3674,27767600.0
2008-04-01 10:40:00,5.19,5.2,5.18,5.2,32452000.0,4.3674,4.3758,4.359,4.3758,32452000.0
2008-04-01 10:50:00,5.2,5.2,5.18,5.19,19670000.0,4.3758,4.3758,4.359,4.3674,19670000.0
2008-04-01 11:00:00,5.19,5.21,5.19,5.21,23542400.0,4.3674,4.3842,4.3674,4.3842,23542400.0
2008-04-01 11:10:00,5.21,5.22,5.21,5.22,22691200.0,4.3842,4.3927,4.3842,4.3927,22691200.0
2008-04-01 11:20:00,5.22,5.25,5.22,5.23,31256400.0,4.3927,4.4179,4.3927,4.4011,31256400.0
2008-04-01 11:30:00,5.23,5.26,5.23,5.24,32012400.0,4.4011,4.4263,4.4011,4.4095,32012400.0
2008-04-01 11:40:00,5.24,5.25,5.23,5.24,11799200.0,4.4095,4.4179,4.4011,4.4095,11799200.0
2008-04-01 11:50:00,5.24,5.27,5.24,5.27,23536800.0,4.4095,4.4347,4.4095,4.4347,23536800.0
2008-04-01 12:00:00,5.27,5.29,5.27,5.28,33835200.0,4.4347,4.4516,4.4347,4.4432,33835200.0
2008-04-01 12:10:00,5.28,5.29,5.27,5.29,21722400.0,4.4432,4.4516,4.4347,4.4516,21722400.0
2008-04-01 12:20:00,5.29,5.29,5.28,5.28,14361200.0,4.4516,4.4516,4.4432,4.4432,14361200.0
2008-04-01 12:30:00,5.28,5.28,5.26,5.27,14982800.0,4.4432,4.4432,4.4263,4.4347,14982800.0
2008-04-01 12:40:00,5.27,5.27,5.26,5.27,15671600.0,4.4347,4.4347,4.4263,4.4347,15671600.0
2008-04-01 12:50:00,5.27,5.27,5.26,5.27,10304000.0,4.4347,4.4347,4.4263,4.4347,10304000.0
2008-04-01 13:00:00,5.27,5.27,5.25,5.27,11908400.0,4.4347,4.4347,4.4179,4.4347,11908400.0
2008-04-01 13:10:00,5.27,5.29,5.27,5.28,14330400.0,4.4347,4.4516,4.4347,4.4432,14330400.0
2008-04-01 13:20:00,5.28,5.29,5.27,5.29,16573200.0,4.4432,4.4516,4.4347,4.4516,16573200.0
2008-04-01 13:30:00,5.29,5.29,5.27,5.28,15136800.0,4.4516,4.4516,4.4347,4.4432,15136800.0
2008-04-01 13:40:00,5.28,5.28,5.27,5.27,13708800.0,4.4432,4.4432,4.4347,4.4347,13708800.0
2008-04-01 13:50:00,5.27,5.27,5.26,5.27,14229600.0,4.4347,4.4347,4.4263,4.4347,14229600.0
2008-04-01 14:00:00,5.27,5.27,5.26,5.26,14459200.0,4.4347,4.4347,4.4263,4.4263,14459200.0
2008-04-01 14:10:00,5.26,5.27,5.26,5.26,15346800.0,4.4263,4.4347,4.4263,4.4263,15346800.0
2008-04-01 14:20:00,5.26,5.27,5.25,5.25,30696400.0,4.4263,4.4347,4.4179,4.4179,30696400.0
2008-04-01 14:30:00,5.25,5.27,5.25,5.27,19373200.0,4.4179,4.4347,4.4179,4.4347,19373200.0
2008-04-01 14:40:00,5.27,5.29,5.26,5.28,50845200.0,4.4347,4.4516,4.4263,4.4432,50845200.0
2008-04-01 14:50:00,5.28,5.3,5.27,5.27,24382400.0,4.4432,4.46,4.4347,4.4347,24382400.0
2008-04-01 15:00:00,5.27,5.3,5.27,5.29,18572400.0,4.4347,4.46,4.4347,4.4516,18572400.0
2008-04-01 15:10:00,5.29,5.3,5.28,5.29,20890800.0,4.4516,4.46,4.4432,4.4516,20890800.0
2008-04-01 15:20:00,5.29,5.3,5.28,5.29,20697600.0,4.4516,4.46,4.4432,4.4516,20697600.0
2008-04-01 15:30:00,5.29,5.3,5.28,5.3,29800400.0,4.4516,4.46,4.4432,4.46,29800400.0
2008-04-01 15:40:00,5.3,5.33,5.3,5.32,50176000.0,4.46,4.4852,4.46,4.4768,50176000.0
2008-04-01 15:50:00,5.32,5.35,5.32,5.34,68994800.0,4.4768,4.5021,4.4768,4.4936,68994800.0
2008-04-02 09:30:00,5.31,5.35,5.3,5.31,55160000.0,4.4684,4.5021,4.46,4.4684,55160000.0
2008-04-02 09:40:00,5.31,5.32,5.28,5.29,41767600.0,4.4684,4.4768,4.4432,4.4516,41767600.0
2008-04-02 09:50:00,5.29,5.32,5.29,5.32,34140400.0,4.4516,4.4768,4.4516,4.4768,34140400.0
2008-04-02 10:00:00,5.32,5.35,5.3,5.35,37766400.0,4.4768,4.5021,4.46,4.5021,37766400.0
2008-04-02 10:10:00,5.35,5.37,5.34,5.37,39286800.0,4.5021,4.5189,4.4936,4.5189,39286800.0
2008-04-02 10:20:00,5.37,5.4,5.36,5.39,44380000.0,4.5189,4.5441,4.5105,4.5357,44380000.0
2008-04-02 10:30:00,5.39,5.4,5.37,5.39,37030000.0,4.5357,4.5441,4.5189,4.5357,37030000.0
2008-04-02 10:40:00,5.39,5.4,5.38,5.38,23816800.0,4.5357,4.5441,4.5273,4.5273,23816800.0
2008-04-02 10:50:00,5.38,5.39,5.38,5.38,23097200.0,4.5273,4.5357,4.5273,4.5273,23097200.0
2008-04-02 11:00:00,5.38,5.38,5.36,5.37,21025200.0,4.5273,4.5273,4.5105,4.5189,21025200.0
2008-04-02 11:10:00,5.37,5.38,5.37,5.37,16024400.0,4.5189,4.5273,4.5189,4.5189,16024400.0
2008-04-02 11:20:00,5.37,5.37,5.35,5.35,23878400.0,4.5189,4.5189,4.5021,4.5021,23878400.0
2008-04-02 11:30:00,5.35,5.36,5.35,5.35,13574400.0,4.5021,4.5105,4.5021,4.5021,13574400.0
2008-04-02 11:40:00,5.35,5.37,5.35,5.36,15820000.0,4.5021,4.5189,4.5021,4.5105,15820000.0
2008-04-02 11:50:00,5.36,5.37,5.35,5.35,13003200.0,4.5105,4.5189,4.5021,4.5021,13003200.0
2008-04-02 12:00:00,5.35,5.37,5.35,5.36,11090800.0,4.5021,4.5189,4.5021,4.5105,11090800.0
2008-04-02 12:10:00,5.36,5.36,5.33,5.34,22780800.0,4.5105,4.5105,4.4852,4.4936,22780800.0
2008-04-02 12:20:00,5.34,5.35,5.32,5.32,19992000.0,4.4936,4.5021,4.4768,4.4768,19992000.0
2008-04-02 12:30:00,5.32,5.33,5.31,5.32,16909200.0,4.4768,4.4852,4.4684,4.4768,16909200.0
2008-04-02 12:40:00,5.32,5.32,5.27,5.28,33115600.0,4.4768,4.4768,4.4347,4.4432,33115600.0
2008-04-02 12:50:00,5.28,5.29,5.27,5.28,24578400.0,4.4432,4.4516,4.4347,4.4432,24578400.0
2008-04-02 13:00:00,5.28,5.3,5.28,5.28,17760400.0,4.4432,4.46,4.4432,4.4432,17760400.0
2008-04-02 13:10:00,5.28,5.28,5.25,5.26,25989600.0,4.4432,4.4432,4.4179,4.4263,25989600.0
2008-04-02 13:20:00,5.26,5.28,5.26,5.28,20552000.0,4.4263,4.4432,4.4263,4.4432,20552000.0
2008-04-02 13:30:00,5.28,5.28,5.27,5.28,16360400.0,4.4432,4.4432,4.4347,4.4432,16360400.0
2008-04-02 13:40:00,5.28,5.3,5.28,5.29,15918000.0,4.4432,4.46,4.4432,4.4516,15918000.0
2008-04-02 13:50:00,5.29,5.31,5.28,5.28,19188400.0,4.4516,4.4684,4.4432,4.4432,19188400.0
2008-04-02 14:00:00,5.28,5.3,5.28,5.3,11944800.0,4.4432,4.46,4.4432,4.46,11944800.0
2008-04-02 14:10:00,5.3,5.32,5.3,5.31,15722000.0,4.46,4.4768,4.46,4.4684,15722000.0
2008-04-02 14:20:00,5.31,5.31,5.28,5.28,17771600.0,4.4684,4.4684,4.4432,4.4432,17771600.0
2008-04-02 14:30:00,5.28,5.29,5.26,5.27,18788000.0,4.4432,4.4516,4.4263,4.4347,18788000.0
2008-04-02 14:40:00,5.27,5.28,5.25,5.26,18096400.0,4.4347,4.4432,4.4179,4.4263,18096400.0
2008-04-02 14:50:00,5.25,5.26,5.23,5.24,39253200.0,4.4179,4.4263,4.4011,4.4095,39253200.0
2008-04-02 15:00:00,5.24,5.24,5.21,5.23,32592000.0,4.4095,4.4095,4.3842,4.4011,32592000.0
2008-04-02 15:10:00,5.23,5.26,5.23,5.25,26611200.0,4.4011,4.4263,4.4011,4.4179,26611200.0
2008-04-02 15:20:00,5.25,5.26,5.24,5.26,19824000.0,4.4179,4.4263,4.4095,4.4263,19824000.0
2008-04-02 15:30:00,5.26,5.26,5.25,5.25,19692400.0,4.4263,4.4263,4.4179,4.4179,19692400.0
2008-04-02 15:40:00,5.25,5.27,5.25,5.26,23413600.0,4.4179,4.4347,4.4179,4.4263,23413600.0
2008-04-02 15:50:00,5.26,5.27,5.25,5.27,31329200.0,4.4263,4.4347,4.4179,4.4347,31329200.0
2008-04-03 09:30:00,5.25,5.3,5.25,5.28,69577200.0,4.4179,4.46,4.4179,4.4432,69577200.0
2008-04-03 09:40:00,5.28,5.32,5.27,5.31,64030400.0,4.4432,4.4768,4.4347,4.4684,64030400.0
2008-04-03 09:50:00,5.31,5.33,5.3,5.33,32320400.0,4.4684,4.4852,4.46,4.4852,32320400.0
2008-04-03 10:00:00,5.33,5.36,5.32,5.35,50856400.0,4.4852,4.5105,4.4768,4.5021,50856400.0
2008-04-03 10:10:00,5.35,5.36,5.34,5.34,34596800.0,4.5021,4.5105,4.4936,4.4936,34596800.0
2008-04-03 10:20:00,5.34,5.35,5.34,5.34,21803600.0,4.4936,4.5021,4.4936,4.4936,21803600.0
2008-04-03 10:30:00,5.34,5.35,5.33,5.34,20714400.0,4.4936,4.5021,4.4852,4.4936,20714400.0
2008-04-03 10:40:00,5.34,5.36,5.34,5.34,24194800.0,4.4936,4.5105,4.4936,4.4936,24194800.0
2008-04-03 10:50:00,5.34,5.35,5.32,5.33,19639200.0,4.4936,4.5021,4.4768,4.4852,19639200.0
2008-04-03 11:00:00,5.33,5.36,5.32,5.36,20442800.0,4.4852,4.5105,4.4768,4.5105,20442800.0
2008-04-03 11:10:00,5.36,5.37,5.35,5.35,23581600.0,4.5105,4.5189,4.5021,4.5021,23581600.0
2008-04-03 11:20:00,5.34,5.35,5.32,5.33,16744000.0,4.4936,4.5021,4.4768,4.4852,16744000.0
2008-04-03 11:30:00,5.33,5.35,5.33,5.35,12745600.0,4.4852,4.5021,4.4852,4.5021,12745600.0
2008-04-03 11:40:00,5.35,5.36,5.34,5.36,15346800.0,4.5021,4.5105,4.4936,4.5105,15346800.0
2008-04-03 11:50:00,5.36,5.38,5.35,5.38,27039600.0,4.5105,4.5273,4.5021,4.5273,27039600.0
2008-04-03 12:00:00,5.38,5.39,5.37,5.39,23553600.0,4.5273,4.5357,4.5189,4.5357,23553600.0
2008-04-03 12:10:00,5.39,5.39,5.37,5.39,11656400.0,4.5357,4.5357,4.5189,4.5357,11656400.0
2008-04-03 12:20:00,5.39,5.39,5.37,5.38,7268800.0,4.5357,4.5357,4.5189,4.5273,7268800.0
2008-04-03 12:30:00,5.38,5.4,5.38,5.4,17609200.0,4.5273,4.5441,4.5273,4.5441,17609200.0
2008-04-03 12:40:00,5.4,5.44,5.4,5.44,37060800.0,4.5441,4.5778,4.5441,4.5778,37060800.0
2008-04-03 12:50:00,5.44,5.46,5.43,5.45,30094400.0,4.5778,4.5946,4.5694,4.5862,30094400.0
2008-04-03 13:00:00,5.45,5.45,5.44,5.45,17710000.0,4.5862,4.5862,4.5778,4.5862,17710000.0
2008-04-03 13:10:00,5.45,5.48,5.45,5.47,31631600.0,4.5862,4.6115,4.5862,4.603,31631600.0
2008-04-03 13:20:00,5.47,5.49,5.46,5.47,30360400.0,4.603,4.6199,4.5946,4.603,30360400.0
2008-04-03 13:30:00,5.47,5.48,5.44,5.45,27451200.0,4.603,4.6115,4.5778,4.5862,27451200.0
2008-04-03 13:40:00,5.45,5.45,5.42,5.44,28240800.0,4.5862,4.5862,4.561,4.5778,28240800.0
2008-04-03 13:50:00,5.44,5.44,5.42,5.43,18169200.0,4.5778,4.5778,4.561,4.5694,18169200.0
2008-04-03 14:00:00,5.43,5.44,5.43,5.44,12213600.0,4.5694,4.5778,4.5694,4.5778,12213600.0
2008-04-03 14:10:00,5.44,5.44,5.4,5.4,25502400.0,4.5778,4.5778,4.5441,4.5441,25502400.0
2008-04-03 14:20:00,5.4,5.42,5.4,5.42,14072800.0,4.5441,4.561,4.5441,4.561,14072800.0
2008-04-03 14:30:00,5.42,5.45,5.42,5.43,21252000.0,4.561,4.5862,4.561,4.5694,21252000.0
2008-04-03 14:40:00,5.43,5.44,5.42,5.44,14912800.0,4.5694,4.5778,4.561,4.5778,14912800.0
2008-04-03 14:50:00,5.44,5.47,5.44,5.46,22134000.0,4.5778,4.603,4.5778,4.5946,22134000.0
2008-04-03 15:00:00,5.46,5.47,5.45,5.46,20848800.0,4.5946,4.603,4.5862,4.5946,20848800.0
2008-04-03 15:10:00,5.46,5.46,5.44,5.44,16884000.0,4.5946,4.5946,4.5778,4.5778,16884000.0
2008-04-03 15:20:00,5.44,5.45,5.44,5.44,21016800.0,4.5778,4.5862,4.5778,4.5778,21016800.0
2008-04-03 15:30:00,5.44,5.44,5.4,5.43,33432000.0,4.5778,4.5778,4.5441,4.5694,33432000.0
2008-04-03 15:40:00,5.43,5.44,5.4,5.41,28442400.0,4.5694,4.5778,4.5441,4.5525,28442400.0
2008-04-03 15:50:00,5.41,5.44,5.38,5.41,40362000.0,4.5525,4.5778,4.5273,4.5525,40362000.0
2008-04-04 09:30:00,5.43,5.45,5.4,5.41,56646800.0,4.5694,4.5862,4.5441,4.5525,56646800.0
2008-04-04 09:40:00,5.41,5.48,5.41,5.45,44500400.0,4.5525,4.6115,4.5525,4.5862,44500400.0
2008-04-04 09:50:00,5.44,5.47,5.44,5.44,32824400.0,4.5778,4.603,4.5778,4.5778,32824400.0
2008-04-04 10:00:00,5.44,5.46,5.41,5.42,33810000.0,4.5778,4.5946,4.5525,4.561,33810000.0
2008-04-04 10:10:00,5.42,5.42,5.39,5.4,37282000.0,4.561,4.561,4.5357,4.5441,37282000.0
2008-04-04 10:20:00,5.4,5.44,5.4,5.43,25768400.0,4.5441,4.5778,4.5441,4.5694,25768400.0
2008-04-04 10:30:00,5.43,5.44,5.39,5.39,28809200.0,4.5694,4.5778,4.5357,4.5357,28809200.0
2008-04-04 10:40:00,5.39,5.41,5.39,5.41,27879600.0,4.5357,4.5525,4.5357,4.5525,27879600.0
2008-04-04 10:50:00,5.41,5.43,5.41,5.43,19264000.0,4.5525,4.5694,4.5525,4.5694,19264000.0
2008-04-04 11:00:00,5.43,5.44,5.42,5.44,20941200.0,4.5694,4.5778,4.561,4.5778,20941200.0
2008-04-04 11:10:00,5.44,5.45,5.42,5.44,23564800.0,4.5778,4.5862,4.561,4.5778,23564800.0
2008-04-04 11:20:00,5.44,5.45,5.43,5.45,12712000.0,4.5778,4.5862,4.5694,4.5862,12712000.0
2008-04-04 11:30:00,5.45,5.46,5.44,5.46,18505200.0,4.5862,4.5946,4.5778,4.5946,18505200.0
2008-04-04 11:40:00,5.46,5.46,5.44,5.44,12527200.0,4.5946,4.5946,4.5778,4.5778,12527200.0
2008-04-04 11:50:00,5.44,5.45,5.42,5.43,13070400.0,4.5778,4.5862,4.561,4.5694,13070400.0
2008-04-04 12:00:00,5.43,5.46,5.43,5.45,11127200.0,4.5694,4.5946,4.5694,4.5862,11127200.0
2008-04-04 12:10:00,5.45,5.47,5.45,5.46,22624000.0,4.5862,4.603,4.5862,4.5946,22624000.0
2008-04-04 12:20:00,5.46,5.47,5.44,5.46,15201200.0,4.5946,4.603,4.5778,4.5946,15201200.0
2008-04-04 12:30:00,5.46,5.47,5.45,5.47,11200000.0,4.5946,4.603,4.5862,4.603,11200000.0
2008-04-04 12:40:00,5.47,5.47,5.46,5.46,10928400.0,4.603,4.603,4.5946,4.5946,10928400.0
2008-04-04 12:50:00,5.46,5.49,5.46,5.49,14985600.0,4.5946,4.6199,4.5946,4.6199,14985600.0
2008-04-04 13:00:00,5.49,5.5,5.48,5.49,17099600.0,4.6199,4.6283,4.6115,4.6199,17099600.0
2008-04-04 13:10:00,5.49,5.49,5.48,5.49,10245200.0,4.6199,4.6199,4.6115,4.6199,10245200.0
2008-04-04 13:20:00,5.49,5.52,5.49,5.52,23842000.0,4.6199,4.6451,4.6199,4.6451,23842000.0
2008-04-04 13:30:00,5.52,5.53,5.51,5.51,16612400.0,4.6451,4.6535,4.6367,4.6367,16612400.0
2008-04-04 13:40:00,5.51,5.51,5.5,5.51,10556000.0,4.6367,4.6367,4.6283,4.6367,10556000.0
2008-04-04 13:50:00,5.51,5.51,5.49,5.49,14240800.0,4.6367,4.6367,4.6199,4.6199,14240800.0
2008-04-04 14:00:00,5.49,5.51,5.48,5.48,17365600.0,4.6199,4.6367,4.6115,4.6115,17365600.0
2008-04-04 14:10:00,5.48,5.5,5.48,5.48,11894400.0,4.6115,4.6283,4.6115,4.6115,11894400.0
2008-04-04 14:20:00,5.48,5.49,5.47,5.48,12398400.0,4.6115,4.6199,4.603,4.6115,12398400.0
2008-04-04 14:30:00,5.48,5.49,5.47,5.49,15047200.0,4.6115,4.6199,4.603,4.6199,15047200.0
2008-04-04 14:40:00,5.49,5.49,5.48,5.48,9822400.0,4.6199,4.6199,4.6115,4.6115,9822400.0
2008-04-04 14:50:00,5.48,5.49,5.47,5.47,11284000.0,4.6115,4.6199,4.603,4.603,11284000.0
2008-04-04 15:00:00,5.47,5.48,5.46,5.47,20624800.0,4.603,4.6115,4.5946,4.603,20624800.0
2008-04-04 15:10:00,5.47,5.47,5.43,5.44,22719200.0,4.603,4.603,4.5694,4.5778,22719200.0
2008-04-04 15:20:00,5.44,5.45,5.43,5.44,15954400.0,4.5778,4.5862,4.5694,4.5778,15954400.0
2008-04-04 15:30:00,5.44,5.46,5.43,5.45,19695200.0,4.5778,4.5946,4.5694,4.5862,19695200.0
2008-04-04 15:40:00,5.45,5.46,5.44,5.44,17880800.0,4.5862,4.5946,4.5778,4.5778,17880800.0
2008-04-04 15:50:00,5.44,5.47,5.44,5.47,36005200.0,4.5778,4.603,4.5778,4.603,36005200.0
2008-04-07 09:30:00,5.58,5.6,5.56,5.57,62840400.0,4.6956,4.7124,4.6788,4.6872,62840400.0
2008-04-07 09:40:00,5.57,5.59,5.55,5.59,48969200.0,4.6872,4.704,4.6704,4.704,48969200.0
2008-04-07 09:50:00,5.59,5.61,5.57,5.6,44161600.0,4.704,4.7209,4.6872,4.7124,44161600.0
2008-04-07 10:00:00,5.6,5.61,5.58,5.58,32891600.0,4.7124,4.7209,4.6956,4.6956,32891600.0
2008-04-07 10:10:00,5.58,5.6,5.58,5.6,33899600.0,4.6956,4.7124,4.6956,4.7124,33899600.0
2008-04-07 10:20:00,5.6,5.62,5.59,5.61,39950400.0,4.7124,4.7293,4.704,4.7209,39950400.0
2008-04-07 10:30:00,5.61,5.63,5.6,5.62,29285200.0,4.7209,4.7377,4.7124,4.7293,29285200.0
2008-04-07 10:40:00,5.62,5.63,5.61,5.62,24172400.0,4.7293,4.7377,4.7209,4.7293,24172400.0
2008-04-07 10:50:00,5.62,5.63,5.62,5.63,22926400.0,4.7293,4.7377,4.7293,4.7377,22926400.0
2008-04-07 11:00:00,5.63,5.64,5.63,5.64,21462000.0,4.7377,4.7461,4.7377,4.7461,21462000.0
2008-04-07 11:10:00,5.64,5.64,5.62,5.64,16900800.0,4.7461,4.7461,4.7293,4.7461,16900800.0
2008-04-07 11:20:00,5.64,5.66,5.63,5.65,30287600.0,4.7461,4.7629,4.7377,4.7545,30287600.0
2008-04-07 11:30:00,5.65,5.67,5.65,5.67,30164400.0,4.7545,4.7713,4.7545,4.7713,30164400.0
2008-04-07 11:40:00,5.67,5.69,5.67,5.68,31805200.0,4.7713,4.7882,4.7713,4.7798,31805200.0
2008-04-07 11:50:00,5.68,5.68,5.67,5.67,15621200.0,4.7798,4.7798,4.7713,4.7713,15621200.0
2008-04-07 12:00:00,5.67,5.68,5.66,5.67,19986400.0,4.7713,4.7798,4.7629,4.7713,19986400.0
2008-04-07 12:10:00,5.67,5.69,5.67,5.68,18552800.0,4.7713,4.7882,4.7713,4.7798,18552800.0
2008-04-07 12:20:00,5.68,5.7,5.68,5.7,19429200.0,4.7798,4.7966,4.7798,4.7966,19429200.0
2008-04-07 12:30:00,5.7,5.7,5.68,5.69,17710000.0,4.7966,4.7966,4.7798,4.7882,17710000.0
2008-04-07 12:40:00,5.69,5.7,5.68,5.68,13871200.0,4.7882,4.7966,4.7798,4.7798,13871200.0
2008-04-07 12:50:00,5.68,5.68,5.66,5.67,19278000.0,4.7798,4.7798,4.7629,4.7713,19278000.0
2008-04-07 13:00:00,5.67,5.68,5.66,5.66,17889200.0,4.7713,4.7798,4.7629,4.7629,17889200.0
2008-04-07 13:10:00,5.66,5.66,5.64,5.64,24354400.0,4.7629,4.7629,4.7461,4.7461,24354400.0
2008-04-07 13:20:00,5.64,5.65,5.63,5.63,27521200.0,4.7461,4.7545,4.7377,4.7377,27521200.0
2008-04-07 13:30:00,5.63,5.65,5.63,5.63,16525600.0,4.7377,4.7545,4.7377,4.7377,16525600.0
2008-04-07 13:40:00,5.63,5.64,5.61,5.62,20171200.0,4.7377,4.7461,4.7209,4.7293,20171200.0
2008-04-07 13:50:00,5.62,5.62,5.6,5.61,22848000.0,4.7293,4.7293,4.7124,4.7209,22848000.0
2008-04-07 14:00:00,5.61,5.62,5.59,5.59,25958800.0,4.7209,4.7293,4.704,4.704,25958800.0
2008-04-07 14:10:00,5.59,5.6,5.58,5.59,28204400.0,4.704,4.7124,4.6956,4.704,28204400.0
2008-04-07 14:20:00,5.59,5.61,5.58,5.58,41182400.0,4.704,4.7209,4.6956,4.6956,41182400.0
2008-04-07 14:30:00,5.58,5.59,5.55,5.56,46152400.0,4.6956,4.704,4.6704,4.6788,46152400.0
2008-04-07 14:40:00,5.57,5.59,5.56,5.58,31735200.0,4.6872,4.704,4.6788,4.6956,31735200.0
2008-04-07 14:50:00,5.58,5.6,5.58,5.58,31824800.0,4.6956,4.7124,4.6956,4.6956,31824800.0
2008-04-07 15:00:00,5.58,5.59,5.55,5.56,36139600.0,4.6956,4.704,4.6704,4.6788,36139600.0
2008-04-07 15:10:00,5.56,5.58,5.54,5.58,32972800.0,4.6788,4.6956,4.6619,4.6956,32972800.0
2008-04-07 15:20:00,5.58,5.6,5.57,5.59,22094800.0,4.6956,4.7124,4.6872,4.704,22094800.0
2008-04-07 15:30:00,5.59,5.59,5.55,5.58,32379200.0,4.704,4.704,4.6704,4.6956,32379200.0
2008-04-07 15:40:00,5.58,5.59,5.57,5.58,24757600.0,4.6956,4.704,4.6872,4.6956,24757600.0
2008-04-07 15:50:00,5.58,5.59,5.57,5.57,32858000.0,4.6956,4.704,4.6872,4.6872,32858000.0
2008-04-08 09:30:00,5.48,5.49,5.45,5.48,76930000.0,4.6115,4.6199,4.5862,4.6115,76930000.0
2008-04-08 09:40:00,5.48,5.51,5.48,5.5,47261200.0,4.6115,4.6367,4.6115,4.6283,47261200.0
2008-04-08 09:50:00,5.5,5.53,5.49,5.52,32373600.0,4.6283,4.6535,4.6199,4.6451,32373600.0
2008-04-08 10:00:00,5.52,5.52,5.49,5.49,32522000.0,4.6451,4.6451,4.6199,4.6199,32522000.0
2008-04-08 10:10:00,5.5,5.54,5.49,5.54,38855600.0,4.6283,4.6619,4.6199,4.6619,38855600.0
2008-04-08 10:20:00,5.54,5.57,5.54,5.55,54826800.0,4.6619,4.6872,4.6619,4.6704,54826800.0
2008-04-08 10:30:00,5.55,5.58,5.55,5.58,31796800.0,4.6704,4.6956,4.6704,4.6956,31796800.0
2008-04-08 10:40:00,5.58,5.59,5.56,5.57,27764800.0,4.6956,4.704,4.6788,4.6872,27764800.0
2008-04-08 10:50:00,5.57,5.58,5.56,5.56,23825200.0,4.6872,4.6956,4.6788,4.6788,23825200.0
2008-04-08 11:00:00,5.56,5.58,5.55,5.58,16055200.0,4.6788,4.6956,4.6704,4.6956,16055200.0
2008-04-08 11:10:00,5.58,5.58,5.55,5.56,17519600.0,4.6956,4.6956,4.6704,4.6788,17519600.0
2008-04-08 11:20:00,5.56,5.57,5.55,5.56,14859600.0,4.6788,4.6872,4.6704,4.6788,14859600.0
2008-04-08 11:30:00,5.56,5.58,5.56,5.56,17522400.0,4.6788,4.6956,4.6788,4.6788,17522400.0
2008-04-08 11:40:00,5.56,5.56,5.53,5.53,25208400.0,4.6788,4.6788,4.6535,4.6535,25208400.0
2008-04-08 11:50:00,5.53,5.53,5.52,5.53,20412000.0,4.6535,4.6535,4.6451,4.6535,20412000.0
2008-04-08 12:00:00,5.53,5.54,5.53,5.54,16520000.0,4.6535,4.6619,4.6535,4.6619,16520000.0
2008-04-08 12:10:00,5.54,5.54,5.52,5.53,13406400.0,4.6619,4.6619,4.6451,4.6535,13406400.0
2008-04-08 12:20:00,5.53,5.54,5.52,5.53,9819600.0,4.6535,4.6619,4.6451,4.6535,9819600.0
2008-04-08 12:30:00,5.53,5.53,5.52,5.53,6112400.0,4.6535,4.6535,4.6451,4.6535,6112400.0
2008-04-08 12:40:00,5.53,5.53,5.52,5.53,9184000.0,4.6535,4.6535,4.6451,4.6535,9184000.0
2008-04-08 12:50:00,5.53,5.53,5.51,5.52,11452000.0,4.6535,4.6535,4.6367,4.6451,11452000.0
2008-04-08 13:00:00,5.52,5.52,5.5,5.51,12350800.0,4.6451,4.6451,4.6283,4.6367,12350800.0
2008-04-08 13:10:00,5.51,5.52,5.51,5.51,9447200.0,4.6367,4.6451,4.6367,4.6367,9447200.0
2008-04-08 13:20:00,5.51,5.52,5.5,5.5,12236000.0,4.6367,4.6451,4.6283,4.6283,12236000.0
2008-04-08 13:30:00,5.5,5.5,5.49,5.49,15190000.0,4.6283,4.6283,4.6199,4.6199,15190000.0
2008-04-08 13:40:00,5.49,5.51,5.49,5.51,15584800.0,4.6199,4.6367,4.6199,4.6367,15584800.0
2008-04-08 13:50:00,5.51,5.53,5.51,5.51,16394000.0,4.6367,4.6535,4.6367,4.6367,16394000.0
2008-04-08 14:00:00,5.51,5.51,5.47,5.47,28649600.0,4.6367,4.6367,4.603,4.603,28649600.0
2008-04-08 14:10:00,5.47,5.48,5.46,5.46,26770800.0,4.603,4.6115,4.5946,4.5946,26770800.0
2008-04-08 14:20:00,5.46,5.47,5.44,5.46,33258400.0,4.5946,4.603,4.5778,4.5946,33258400.0
2008-04-08 14:30:00,5.46,5.48,5.45,5.48,25762800.0,4.5946,4.6115,4.5862,4.6115,25762800.0
2008-04-08 14:40:00,5.48,5.48,5.46,5.46,25527600.0,4.6115,4.6115,4.5946,4.5946,25527600.0
2008-04-08 14:50:00,5.46,5.49,5.46,5.48,24110800.0,4.5946,4.6199,4.5946,4.6115,24110800.0
2008-04-08 15:00:00,5.48,5.48,5.46,5.47,18606000.0,4.6115,4.6115,4.5946,4.603,18606000.0
2008-04-08 15:10:00,5.47,5.47,5.45,5.46,14364000.0,4.603,4.603,4.5862,4.5946,14364000.0
2008-04-08 15:20:00,5.46,5.47,5.44,5.47,22951600.0,4.5946,4.603,4.5778,4.603,22951600.0
2008-04-08 15:30:00,5.47,5.48,5.46,5.46,26168800.0,4.603,4.6115,4.5946,4.5946,26168800.0
2008-04-08 15:40:00,5.46,5.47,5.46,5.46,25298000.0,4.5946,4.603,4.5946,4.5946,25298000.0
2008-04-08 15:50:00,5.46,5.47,5.46,5.46,42560000.0,4.5946,4.603,4.5946,4.5946,42560000.0
2008-04-09 09:30:00,5.48,5.5,5.45,5.46,46768400.0,4.6115,4.6283,4.5862,4.5946,46768400.0
2008-04-09 09:40:00,5.46,5.47,5.4,5.43,51847600.0,4.5946,4.603,4.5441,4.5694,51847600.0
2008-04-09 09:50:00,5.43,5.44,5.42,5.43,41546400.0,4.5694,4.5778,4.561,4.5694,41546400.0
2008-04-09 10:00:00,5.43,5.44,5.41,5.44,31816400.0,4.5694,4.5778,4.5525,4.5778,31816400.0
2008-04-09 10:10:00,5.44,5.46,5.43,5.46,31200400.0,4.5778,4.5946,4.5694,4.5946,31200400.0
2008-04-09 10:20:00,5.46,5.48,5.46,5.46,30856000.0,4.5946,4.6115,4.5946,4.5946,30856000.0
2008-04-09 10:30:00,5.46,5.47,5.43,5.44,23730000.0,4.5946,4.603,4.5694,4.5778,23730000.0
2008-04-09 10:40:00,5.44,5.45,5.43,5.44,23282000.0,4.5778,4.5862,4.5694,4.5778,23282000.0
2008-04-09 10:50:00,5.44,5.46,5.43,5.46,17379600.0,4.5778,4.5946,4.5694,4.5946,17379600.0
2008-04-09 11:00:00,5.46,5.46,5.43,5.44,13174000.0,4.5946,4.5946,4.5694,4.5778,13174000.0
2008-04-09 11:10:00,5.44,5.44,5.43,5.43,8920800.0,4.5778,4.5778,4.5694,4.5694,8920800.0
2008-04-09 11:20:00,5.43,5.45,5.42,5.42,17533600.0,4.5694,4.5862,4.561,4.561,17533600.0
2008-04-09 11:30:00,5.43,5.43,5.4,5.4,21481600.0,4.5694,4.5694,4.5441,4.5441,21481600.0
2008-04-09 11:40:00,5.41,5.42,5.4,5.4,17312400.0,4.5525,4.561,4.5441,4.5441,17312400.0
2008-04-09 11:50:00,5.4,5.41,5.38,5.38,32561200.0,4.5441,4.5525,4.5273,4.5273,32561200.0
2008-04-09 12:00:00,5.38,5.4,5.38,5.39,15643600.0,4.5273,4.5441,4.5273,4.5357,15643600.0
2008-04-09 12:10:00,5.39,5.39,5.38,5.38,12860400.0,4.5357,4.5357,4.5273,4.5273,12860400.0
2008-04-09 12:20:00,5.38,5.4,5.37,5.39,15635200.0,4.5273,4.5441,4.5189,4.5357,15635200.0
2008-04-09 12:30:00,5.39,5.4,5.39,5.39,15279600.0,4.5357,4.5441,4.5357,4.5357,15279600.0
2008-04-09 12:40:00,5.39,5.4,5.38,5.38,12969600.0,4.5357,4.5441,4.5273,4.5273,12969600.0
2008-04-09 12:50:00,5.38,5.39,5.38,5.39,16125200.0,4.5273,4.5357,4.5273,4.5357,16125200.0
2008-04-09 13:00:00,5.39,5.41,5.38,5.41,24844400.0,4.5357,4.5525,4.5273,4.5525,24844400.0
2008-04-09 13:10:00,5.41,5.43,5.41,5.42,25415600.0,4.5525,4.5694,4.5525,4.561,25415600.0
2008-04-09 13:20:00,5.42,5.43,5.4,5.41,20274800.0,4.561,4.5694,4.5441,4.5525,20274800.0
2008-04-09 13:30:00,5.41,5.43,5.4,5.43,13031200.0,4.5525,4.5694,4.5441,4.5694,13031200.0
2008-04-09 13:40:00,5.43,5.44,5.42,5.42,16755200.0,4.5694,4.5778,4.561,4.561,16755200.0
2008-04-09 13:50:00,5.42,5.43,5.42,5.43,10410400.0,4.561,4.5694,4.561,4.5694,10410400.0
2008-04-09 14:00:00,5.43,5.44,5.42,5.43,15111600.0,4.5694,4.5778,4.561,4.5694,15111600.0
2008-04-09 14:10:00,5.43,5.43,5.38,5.39,26824000.0,4.5694,4.5694,4.5273,4.5357,26824000.0
2008-04-09 14:20:00,5.4,5.4,5.39,5.39,13227200.0,4.5441,4.5441,4.5357,4.5357,13227200.0
2008-04-09 14:30:00,5.39,5.41,5.38,5.41,16458400.0,4.5357,4.5525,4.5273,4.5525,16458400.0
2008-04-09 14:40:00,5.41,5.41,5.39,5.39,12804400.0,4.5525,4.5525,4.5357,4.5357,12804400.0
2008-04-09 14:50:00,5.39,5.4,5.38,5.39,19311600.0,4.5357,4.5441,4.5273,4.5357,19311600.0
2008-04-09 15:00:00,5.39,5.4,5.37,5.4,24942400.0,4.5357,4.5441,4.5189,4.5441,24942400.0
2008-04-09 15:10:00,5.4,5.41,5.39,5.41,17634400.0,4.5441,4.5525,4.5357,4.5525,17634400.0
2008-04-09 15:20:00,5.41,5.42,5.4,5.4,17670800.0,4.5525,4.561,4.5441,4.5441,17670800.0
2008-04-09 15:30:00,5.4,5.42,5.4,5.42,21369600.0,4.5441,4.561,4.5441,4.561,21369600.0
2008-04-09 15:40:00,5.42,5.42,5.41,5.41,16973600.0,4.561,4.561,4.5525,4.5525,16973600.0
2008-04-09 15:50:00,5.41,5.41,5.39,5.41,29237600.0,4.5525,4.5525,4.5357,4.5525,29237600.0
2008-04-10 09:30:00,5.4,5.45,5.38,5.43,54913600.0,4.5441,4.5862,4.5273,4.5694,54913600.0
2008-04-10 09:40:00,5.43,5.43,5.41,5.42,30900800.0,4.5694,4.5694,4.5525,4.561,30900800.0
2008-04-10 09:50:00,5.42,5.45,5.41,5.44,33345200.0,4.561,4.5862,4.5525,4.5778,33345200.0
2008-04-10 10:00:00,5.44,5.46,5.42,5.46,37228800.0,4.5778,4.5946,4.561,4.5946,37228800.0
2008-04-10 10:10:00,5.46,5.48,5.45,5.48,36033200.0,4.5946,4.6115,4.5862,4.6115,36033200.0
2008-04-10 10:20:00,5.48,5.5,5.47,5.5,44564800.0,4.6115,4.6283,4.603,4.6283,44564800.0
2008-04-10 10:30:00,5.5,5.51,5.48,5.48,24847200.0,4.6283,4.6367,4.6115,4.6115,24847200.0
2008-04-10 10:40:00,5.48,5.52,5.48,5.51,32746000.0,4.6115,4.6451,4.6115,4.6367,32746000.0
2008-04-10 10:50:00,5.51,5.52,5.5,5.51,22545600.0,4.6367,4.6451,4.6283,4.6367,22545600.0
2008-04-10 11:00:00,5.5,5.51,5.5,5.51,22338400.0,4.6283,4.6367,4.6283,4.6367,22338400.0
2008-04-10 11:10:00,5.51,5.53,5.51,5.53,28053200.0,4.6367,4.6535,4.6367,4.6535,28053200.0
2008-04-10 11:20:00,5.53,5.54,5.52,5.52,23139200.0,4.6535,4.6619,4.6451,4.6451,23139200.0
2008-04-10 11:30:00,5.52,5.53,5.5,5.52,14837200.0,4.6451,4.6535,4.6283,4.6451,14837200.0
2008-04-10 11:40:00,5.52,5.54,5.52,5.53,24553200.0,4.6451,4.6619,4.6451,4.6535,24553200.0
2008-04-10 11:50:00,5.53,5.53,5.52,5.52,14445200.0,4.6535,4.6535,4.6451,4.6451,14445200.0
2008-04-10 12:00:00,5.52,5.53,5.51,5.51,15318800.0,4.6451,4.6535,4.6367,4.6367,15318800.0
2008-04-10 12:10:00,5.51,5.52,5.51,5.52,11230800.0,4.6367,4.6451,4.6367,4.6451,11230800.0
2008-04-10 12:20:00,5.52,5.53,5.52,5.52,9343600.0,4.6451,4.6535,4.6451,4.6451,9343600.0
2008-04-10 12:30:00,5.52,5.53,5.52,5.53,9984800.0,4.6451,4.6535,4.6451,4.6535,9984800.0
2008-04-10 12:40:00,5.53,5.53,5.52,5.52,11275600.0,4.6535,4.6535,4.6451,4.6451,11275600.0
2008-04-10 12:50:00,5.52,5.52,5.51,5.51,10354400.0,4.6451,4.6451,4.6367,4.6367,10354400.0
2008-04-10 13:00:00,5.51,5.52,5.51,5.52,10178000.0,4.6367,4.6451,4.6367,4.6451,10178000.0
2008-04-10 13:10:00,5.52,5.53,5.52,5.53,13277600.0,4.6451,4.6535,4.6451,4.6535,13277600.0
2008-04-10 13:20:00,5.53,5.55,5.53,5.54,18628400.0,4.6535,4.6704,4.6535,4.6619,18628400.0
2008-04-10 13:30:00,5.54,5.55,5.54,5.55,16648800.0,4.6619,4.6704,4.6619,4.6704,16648800.0
2008-04-10 13:40:00,5.55,5.55,5.53,5.55,21389200.0,4.6704,4.6704,4.6535,4.6704,21389200.0
2008-04-10 13:50:00,5.55,5.55,5.53,5.53,19530000.0,4.6704,4.6704,4.6535,4.6535,19530000.0
2008-04-10 14:00:00,5.53,5.54,5.53,5.54,19034400.0,4.6535,4.6619,4.6535,4.6619,19034400.0
2008-04-10 14:10:00,5.54,5.54,5.53,5.53,15696800.0,4.6619,4.6619,4.6535,4.6535,15696800.0
2008-04-10 14:20:00,5.53,5.54,5.52,5.52,22934800.0,4.6535,4.6619,4.6451,4.6451,22934800.0
2008-04-10 14:30:00,5.52,5.52,5.51,5.52,27977600.0,4.6451,4.6451,4.6367,4.6451,27977600.0
2008-04-10 14:40:00,5.52,5.53,5.51,5.52,17326400.0,4.6451,4.6535,4.6367,4.6451,17326400.0
2008-04-10 14:50:00,5.52,5.54,5.52,5.54,16853200.0,4.6451,4.6619,4.6451,4.6619,16853200.0
2008-04-10 15:00:00,5.54,5.54,5.53,5.54,18508000.0,4.6619,4.6619,4.6535,4.6619,18508000.0
2008-04-10 15:10:00,5.54,5.54,5.52,5.52,21624400.0,4.6619,4.6619,4.6451,4.6451,21624400.0
2008-04-10 15:20:00,5.53,5.53,5.52,5.53,18275600.0,4.6535,4.6535,4.6451,4.6535,18275600.0
2008-04-10 15:30:00,5.53,5.53,5.5,5.51,31841600.0,4.6535,4.6535,4.6283,4.6367,31841600.0
2008-04-10 15:40:00,5.51,5.51,5.49,5.51,33936000.0,4.6367,4.6367,4.6199,4.6367,33936000.0
2008-04-10 15:50:00,5.51,5.53,5.51,5.52,46138400.0,4.6367,4.6535,4.6367,4.6451,46138400.0
2008-04-11 09:30:00,5.45,5.47,5.45,5.45,46258800.0,4.5862,4.603,4.5862,4.5862,46258800.0
2008-04-11 09:40:00,5.45,5.48,5.45,5.47,43470000.0,4.5862,4.6115,4.5862,4.603,43470000.0
2008-04-11 09:50:00,5.47,5.47,5.44,5.45,41039600.0,4.603,4.603,4.5778,4.5862,41039600.0
2008-04-11 10:00:00,5.45,5.45,5.42,5.42,41879600.0,4.5862,4.5862,4.561,4.561,41879600.0
2008-04-11 10:10:00,5.42,5.45,5.42,5.44,30598400.0,4.561,4.5862,4.561,4.5778,30598400.0
2008-04-11 10:20:00,5.44,5.46,5.44,5.45,25314800.0,4.5778,4.5946,4.5778,4.5862,25314800.0
2008-04-11 10:30:00,5.45,5.46,5.44,5.44,21742000.0,4.5862,4.5946,4.5778,4.5778,21742000.0
2008-04-11 10:40:00,5.44,5.46,5.43,5.44,22156400.0,4.5778,4.5946,4.5694,4.5778,22156400.0
2008-04-11 10:50:00,5.44,5.45,5.42,5.43,19684000.0,4.5778,4.5862,4.561,4.5694,19684000.0
2008-04-11 11:00:00,5.43,5.44,5.42,5.44,15397200.0,4.5694,4.5778,4.561,4.5778,15397200.0
2008-04-11 11:10:00,5.44,5.44,5.42,5.43,16430400.0,4.5778,4.5778,4.561,4.5694,16430400.0
2008-04-11 11:20:00,5.43,5.43,5.41,5.41,15383200.0,4.5694,4.5694,4.5525,4.5525,15383200.0
2008-04-11 11:30:00,5.41,5.42,5.41,5.42,14798000.0,4.5525,4.561,4.5525,4.561,14798000.0
2008-04-11 11:40:00,5.42,5.44,5.42,5.43,15139600.0,4.561,4.5778,4.561,4.5694,15139600.0
2008-04-11 11:50:00,5.43,5.43,5.42,5.43,11239200.0,4.5694,4.5694,4.561,4.5694,11239200.0
2008-04-11 12:00:00,5.43,5.43,5.41,5.41,12846400.0,4.5694,4.5694,4.5525,4.5525,12846400.0
2008-04-11 12:10:00,5.41,5.42,5.4,5.41,14887600.0,4.5525,4.561,4.5441,4.5525,14887600.0
2008-04-11 12:20:00,5.41,5.42,5.38,5.39,30203600.0,4.5525,4.561,4.5273,4.5357,30203600.0
2008-04-11 12:30:00,5.39,5.4,5.39,5.39,15688400.0,4.5357,4.5441,4.5357,4.5357,15688400.0
2008-04-11 12:40:00,5.39,5.4,5.38,5.4,18600400.0,4.5357,4.5441,4.5273,4.5441,18600400.0
2008-04-11 12:50:00,5.4,5.4,5.39,5.39,15674400.0,4.5441,4.5441,4.5357,4.5357,15674400.0
2008-04-11 13:00:00,5.39,5.39,5.37,5.38,20868400.0,4.5357,4.5357,4.5189,4.5273,20868400.0
2008-04-11 13:10:00,5.38,5.39,5.37,5.39,10964800.0,4.5273,4.5357,4.5189,4.5357,10964800.0
2008-04-11 13:20:00,5.39,5.39,5.35,5.35,28753200.0,4.5357,4.5357,4.5021,4.5021,28753200.0
2008-04-11 13:30:00,5.35,5.35,5.31,5.33,53454800.0,4.5021,4.5021,4.4684,4.4852,53454800.0
2008-04-11 13:40:00,5.33,5.33,5.32,5.32,25485600.0,4.4852,4.4852,4.4768,4.4768,25485600.0
2008-04-11 13:50:00,5.32,5.32,5.28,5.3,58749600.0,4.4768,4.4768,4.4432,4.46,58749600.0
2008-04-11 14:00:00,5.3,5.31,5.29,5.3,29237600.0,4.46,4.4684,4.4516,4.46,29237600.0
2008-04-11 14:10:00,5.3,5.3,5.26,5.28,42212800.0,4.46,4.46,4.4263,4.4432,42212800.0
2008-04-11 14:20:00,5.28,5.29,5.26,5.29,39365200.0,4.4432,4.4516,4.4263,4.4516,39365200.0
2008-04-11 14:30:00,5.29,5.3,5.28,5.28,30844800.0,4.4516,4.46,4.4432,4.4432,30844800.0
2008-04-11 14:40:00,5.28,5.28,5.25,5.25,35588000.0,4.4432,4.4432,4.4179,4.4179,35588000.0
2008-04-11 14:50:00,5.25,5.28,5.25,5.27,36125600.0,4.4179,4.4432,4.4179,4.4347,36125600.0
2008-04-11 15:00:00,5.27,5.27,5.25,5.26,38511200.0,4.4347,4.4347,4.4179,4.4263,38511200.0
2008-04-11 15:10:00,5.26,5.27,5.24,5.26,41526800.0,4.4263,4.4347,4.4095,4.4263,41526800.0
2008-04-11 15:20:00,5.26,5.28,5.26,5.27,30903600.0,4.4263,4.4432,4.4263,4.4347,30903600.0
2008-04-11 15:30:00,5.27,5.27,5.23,5.23,44912000.0,4.4347,4.4347,4.4011,4.4011,44912000.0
2008-04-11 15:40:00,5.23,5.25,5.23,5.25,44072000.0,4.4011,4.4179,4.4011,4.4179,44072000.0
2008-04-11 15:50:00,5.25,5.27,5.24,5.26,56501200.0,4.4179,4.4347,4.4095,4.4263,56501200.0
2008-04-14 09:30:00,5.24,5.27,5.18,5.19,68521600.0,4.4095,4.4347,4.359,4.3674,68521600.0
2008-04-14 09:40:00,5.19,5.2,5.16,5.19,48470800.0,4.3674,4.3758,4.3422,4.3674,48470800.0
2008-04-14 09:50:00,5.19,5.2,5.16,5.2,39603200.0,4.3674,4.3758,4.3422,4.3758,39603200.0
2008-04-14 10:00:00,5.2,5.23,5.19,5.22,43251600.0,4.3758,4.4011,4.3674,4.3927,43251600.0
2008-04-14 10:10:00,5.22,5.22,5.2,5.22,25051600.0,4.3927,4.3927,4.3758,4.3927,25051600.0
2008-04-14 10:20:00,5.22,5.27,5.22,5.26,38334800.0,4.3927,4.4347,4.3927,4.4263,38334800.0
2008-04-14 10:30:00,5.26,5.29,5.26,5.28,32214000.0,4.4263,4.4516,4.4263,4.4432,32214000.0
2008-04-14 10:40:00,5.28,5.3,5.28,5.28,28378000.0,4.4432,4.46,4.4432,4.4432,28378000.0
2008-04-14 10:50:00,5.28,5.3,5.27,5.29,17236800.0,4.4432,4.46,4.4347,4.4516,17236800.0
2008-04-14 11:00:00,5.3,5.31,5.29,5.3,23206400.0,4.46,4.4684,4.4516,4.46,23206400.0
2008-04-14 11:10:00,5.3,5.3,5.29,5.29,15766800.0,4.46,4.46,4.4516,4.4516,15766800.0
2008-04-14 11:20:00,5.29,5.29,5.27,5.28,21736400.0,4.4516,4.4516,4.4347,4.4432,21736400.0
2008-04-14 11:30:00,5.28,5.28,5.26,5.27,19079200.0,4.4432,4.4432,4.4263,4.4347,19079200.0
2008-04-14 11:40:00,5.27,5.29,5.27,5.29,13650000.0,4.4347,4.4516,4.4347,4.4516,13650000.0
2008-04-14 11:50:00,5.29,5.29,5.28,5.29,9942800.0,4.4516,4.4516,4.4432,4.4516,9942800.0
2008-04-14 12:00:00,5.29,5.31,5.29,5.31,16637600.0,4.4516,4.4684,4.4516,4.4684,16637600.0
2008-04-14 12:10:00,5.31,5.31,5.29,5.3,15010800.0,4.4684,4.4684,4.4516,4.46,15010800.0
2008-04-14 12:20:00,5.29,5.32,5.29,5.32,13395200.0,4.4516,4.4768,4.4516,4.4768,13395200.0
2008-04-14 12:30:00,5.32,5.32,5.31,5.31,9954000.0,4.4768,4.4768,4.4684,4.4684,9954000.0
2008-04-14 12:40:00,5.31,5.32,5.3,5.32,14142800.0,4.4684,4.4768,4.46,4.4768,14142800.0
2008-04-14 12:50:00,5.32,5.33,5.31,5.32,19661600.0,4.4768,4.4852,4.4684,4.4768,19661600.0
2008-04-14 13:00:00,5.32,5.32,5.3,5.31,13050800.0,4.4768,4.4768,4.46,4.4684,13050800.0
2008-04-14 13:10:00,5.31,5.32,5.29,5.3,13501600.0,4.4684,4.4768,4.4516,4.46,13501600.0
2008-04-14 13:20:00,5.3,5.31,5.29,5.3,10908800.0,4.46,4.4684,4.4516,4.46,10908800.0
2008-04-14 13:30:00,5.3,5.3,5.29,5.29,9954000.0,4.46,4.46,4.4516,4.4516,9954000.0
2008-04-14 13:40:00,5.29,5.3,5.28,5.28,16380000.0,4.4516,4.46,4.4432,4.4432,16380000.0
2008-04-14 13:50:00,5.28,5.29,5.27,5.27,16329600.0,4.4432,4.4516,4.4347,4.4347,16329600.0
2008-04-14 14:00:00,5.27,5.28,5.26,5.27,19698000.0,4.4347,4.4432,4.4263,4.4347,19698000.0
2008-04-14 14:10:00,5.27,5.29,5.27,5.28,16704800.0,4.4347,4.4516,4.4347,4.4432,16704800.0
2008-04-14 14:20:00,5.28,5.3,5.28,5.29,15719200.0,4.4432,4.46,4.4432,4.4516,15719200.0
2008-04-14 14:30:00,5.29,5.3,5.29,5.3,10584000.0,4.4516,4.46,4.4516,4.46,10584000.0
2008-04-14 14:40:00,5.3,5.31,5.29,5.29,12381600.0,4.46,4.4684,4.4516,4.4516,12381600.0
2008-04-14 14:50:00,5.29,5.29,5.27,5.27,17234000.0,4.4516,4.4516,4.4347,4.4347,17234000.0
2008-04-14 15:00:00,5.27,5.28,5.26,5.27,16114000.0,4.4347,4.4432,4.4263,4.4347,16114000.0
2008-04-14 15:10:00,5.27,5.27,5.25,5.27,15565200.0,4.4347,4.4347,4.4179,4.4347,15565200.0
2008-04-14 15:20:00,5.27,5.28,5.26,5.26,17273200.0,4.4347,4.4432,4.4263,4.4263,17273200.0
2008-04-14 15:30:00,5.26,5.28,5.26,5.27,17004400.0,4.4263,4.4432,4.4263,4.4347,17004400.0
2008-04-14 15:40:00,5.27,5.29,5.27,5.28,17640000.0,4.4347,4.4516,4.4347,4.4432,17640000.0
2008-04-14 15:50:00,5.28,5.28,5.27,5.28,18090800.0,4.4432,4.4432,4.4347,4.4432,18090800.0
2008-04-15 09:30:00,5.34,5.35,5.31,5.34,38441200.0,4.4936,4.5021,4.4684,4.4936,38441200.0
2008-04-15 09:40:00,5.34,5.34,5.29,5.3,33888400.0,4.4936,4.4936,4.4516,4.46,33888400.0
2008-04-15 09:50:00,5.3,5.31,5.29,5.29,19961200.0,4.46,4.4684,4.4516,4.4516,19961200.0
2008-04-15 10:00:00,5.29,5.32,5.29,5.3,21394800.0,4.4516,4.4768,4.4516,4.46,21394800.0
2008-04-15 10:10:00,5.3,5.31,5.28,5.28,21025200.0,4.46,4.4684,4.4432,4.4432,21025200.0
2008-04-15 10:20:00,5.28,5.3,5.27,5.28,18827200.0,4.4432,4.46,4.4347,4.4432,18827200.0
2008-04-15 10:30:00,5.28,5.28,5.25,5.25,21683200.0,4.4432,4.4432,4.4179,4.4179,21683200.0
2008-04-15 10:40:00,5.25,5.26,5.23,5.25,31455200.0,4.4179,4.4263,4.4011,4.4179,31455200.0
2008-04-15 10:50:00,5.25,5.26,5.23,5.25,14128800.0,4.4179,4.4263,4.4011,4.4179,14128800.0
2008-04-15 11:00:00,5.25,5.27,5.24,5.25,16346400.0,4.4179,4.4347,4.4095,4.4179,16346400.0
2008-04-15 11:10:00,5.24,5.25,5.2,5.22,26443200.0,4.4095,4.4179,4.3758,4.3927,26443200.0
2008-04-15 11:20:00,5.22,5.22,5.21,5.21,15495200.0,4.3927,4.3927,4.3842,4.3842,15495200.0
2008-04-15 11:30:00,5.21,5.22,5.21,5.21,11258800.0,4.3842,4.3927,4.3842,4.3842,11258800.0
2008-04-15 11:40:00,5.21,5.23,5.21,5.23,17833200.0,4.3842,4.4011,4.3842,4.4011,17833200.0
2008-04-15 11:50:00,5.23,5.23,5.22,5.22,12118400.0,4.4011,4.4011,4.3927,4.3927,12118400.0
2008-04-15 12:00:00,5.22,5.23,5.21,5.21,9072000.0,4.3927,4.4011,4.3842,4.3842,9072000.0
2008-04-15 12:10:00,5.22,5.24,5.21,5.23,8268400.0,4.3927,4.4095,4.3842,4.4011,8268400.0
2008-04-15 12:20:00,5.23,5.25,5.22,5.24,10452400.0,4.4011,4.4179,4.3927,4.4095,10452400.0
2008-04-15 12:30:00,5.24,5.25,5.24,5.25,11275600.0,4.4095,4.4179,4.4095,4.4179,11275600.0
2008-04-15 12:40:00,5.25,5.26,5.23,5.24,8778000.0,4.4179,4.4263,4.4011,4.4095,8778000.0
2008-04-15 12:50:00,5.24,5.25,5.23,5.25,7649600.0,4.4095,4.4179,4.4011,4.4179,7649600.0
2008-04-15 13:00:00,5.25,5.26,5.24,5.24,9181200.0,4.4179,4.4263,4.4095,4.4095,9181200.0
2008-04-15 13:10:00,5.24,5.26,5.24,5.25,10522400.0,4.4095,4.4263,4.4095,4.4179,10522400.0
2008-04-15 13:20:00,5.25,5.27,5.25,5.26,12672800.0,4.4179,4.4347,4.4179,4.4263,12672800.0
2008-04-15 13:30:00,5.26,5.26,5.25,5.25,9450000.0,4.4263,4.4263,4.4179,4.4179,9450000.0
2008-04-15 13:40:00,5.25,5.27,5.25,5.27,14168000.0,4.4179,4.4347,4.4179,4.4347,14168000.0
2008-04-15 13:50:00,5.27,5.28,5.26,5.27,10970400.0,4.4347,4.4432,4.4263,4.4347,10970400.0
2008-04-15 14:00:00,5.27,5.27,5.26,5.27,11138400.0,4.4347,4.4347,4.4263,4.4347,11138400.0
2008-04-15 14:10:00,5.27,5.29,5.27,5.28,15237600.0,4.4347,4.4516,4.4347,4.4432,15237600.0
2008-04-15 14:20:00,5.28,5.29,5.27,5.28,14784000.0,4.4432,4.4516,4.4347,4.4432,14784000.0
2008-04-15 14:30:00,5.29,5.32,5.29,5.3,26734400.0,4.4516,4.4768,4.4516,4.46,26734400.0
2008-04-15 14:40:00,5.3,5.3,5.28,5.29,22671600.0,4.46,4.46,4.4432,4.4516,22671600.0
2008-04-15 14:50:00,5.29,5.29,5.26,5.27,20361600.0,4.4516,4.4516,4.4263,4.4347,20361600.0
2008-04-15 15:00:00,5.27,5.29,5.27,5.28,12910800.0,4.4347,4.4516,4.4347,4.4432,12910800.0
2008-04-15 15:10:00,5.28,5.29,5.27,5.29,10435600.0,4.4432,4.4516,4.4347,4.4516,10435600.0
2008-04-15 15:20:00,5.29,5.31,5.28,5.3,18496800.0,4.4516,4.4684,4.4432,4.46,18496800.0
2008-04-15 15:30:00,5.3,5.31,5.29,5.3,15094800.0,4.46,4.4684,4.4516,4.46,15094800.0
2008-04-15 15:40:00,5.3,5.3,5.28,5.28,17430000.0,4.46,4.46,4.4432,4.4432,17430000.0
2008-04-15 15:50:00,5.28,5.3,5.28,5.3,22164800.0,4.4432,4.46,4.4432,4.46,22164800.0
2008-04-16 09:30:00,5.42,5.43,5.39,5.4,58184000.0,4.561,4.5694,4.5357,4.5441,58184000.0
2008-04-16 09:40:00,5.4,5.42,5.38,5.42,34498800.0,4.5441,4.561,4.5273,4.561,34498800.0
2008-04-16 09:50:00,5.42,5.42,5.39,5.4,30567600.0,4.561,4.561,4.5357,4.5441,30567600.0
2008-04-16 10:00:00,5.4,5.42,5.4,5.41,17452400.0,4.5441,4.561,4.5441,4.5525,17452400.0
2008-04-16 10:10:00,5.41,5.44,5.4,5.43,31091200.0,4.5525,4.5778,4.5441,4.5694,31091200.0
2008-04-16 10:20:00,5.43,5.46,5.43,5.45,37528400.0,4.5694,4.5946,4.5694,4.5862,37528400.0
2008-04-16 10:30:00,5.45,5.46,5.44,5.45,28428400.0,4.5862,4.5946,4.5778,4.5862,28428400.0
2008-04-16 10:40:00,5.45,5.45,5.44,5.45,20566000.0,4.5862,4.5862,4.5778,4.5862,20566000.0
2008-04-16 10:50:00,5.45,5.46,5.44,5.46,16310000.0,4.5862,4.5946,4.5778,4.5946,16310000.0
2008-04-16 11:00:00,5.46,5.47,5.44,5.45,21812000.0,4.5946,4.603,4.5778,4.5862,21812000.0
2008-04-16 11:10:00,5.45,5.46,5.44,5.46,12863200.0,4.5862,4.5946,4.5778,4.5946,12863200.0
2008-04-16 11:20:00,5.46,5.47,5.45,5.46,15181600.0,4.5946,4.603,4.5862,4.5946,15181600.0
2008-04-16 11:30:00,5.46,5.47,5.46,5.47,19356400.0,4.5946,4.603,4.5946,4.603,19356400.0
2008-04-16 11:40:00,5.47,5.47,5.46,5.46,14560000.0,4.603,4.603,4.5946,4.5946,14560000.0
2008-04-16 11:50:00,5.46,5.46,5.44,5.46,14282800.0,4.5946,4.5946,4.5778,4.5946,14282800.0
2008-04-16 12:00:00,5.46,5.47,5.45,5.46,8234800.0,4.5946,4.603,4.5862,4.5946,8234800.0
2008-04-16 12:10:00,5.46,5.49,5.46,5.48,20543600.0,4.5946,4.6199,4.5946,4.6115,20543600.0
2008-04-16 12:20:00,5.48,5.49,5.48,5.48,12082000.0,4.6115,4.6199,4.6115,4.6115,12082000.0
2008-04-16 12:30:00,5.48,5.49,5.46,5.46,14607600.0,4.6115,4.6199,4.5946,4.5946,14607600.0
2008-04-16 12:40:00,5.46,5.47,5.46,5.47,12012000.0,4.5946,4.603,4.5946,4.603,12012000.0
2008-04-16 12:50:00,5.47,5.48,5.47,5.48,9909200.0,4.603,4.6115,4.603,4.6115,9909200.0
2008-04-16 13:00:00,5.48,5.49,5.46,5.46,12350800.0,4.6115,4.6199,4.5946,4.5946,12350800.0
2008-04-16 13:10:00,5.46,5.48,5.46,5.47,8752800.0,4.5946,4.6115,4.5946,4.603,8752800.0
2008-04-16 13:20:00,5.47,5.48,5.47,5.48,11480000.0,4.603,4.6115,4.603,4.6115,11480000.0
2008-04-16 13:30:00,5.48,5.48,5.46,5.46,13599600.0,4.6115,4.6115,4.5946,4.5946,13599600.0
2008-04-16 13:40:00,5.46,5.47,5.46,5.47,9284800.0,4.5946,4.603,4.5946,4.603,9284800.0
2008-04-16 13:50:00,5.47,5.47,5.46,5.46,7252000.0,4.603,4.603,4.5946,4.5946,7252000.0
2008-04-16 14:00:00,5.46,5.47,5.46,5.47,15103200.0,4.5946,4.603,4.5946,4.603,15103200.0
2008-04-16 14:10:00,5.47,5.47,5.46,5.47,13470800.0,4.603,4.603,4.5946,4.603,13470800.0
2008-04-16 14:20:00,5.47,5.48,5.46,5.47,10379600.0,4.603,4.6115,4.5946,4.603,10379600.0
2008-04-16 14:30:00,5.47,5.48,5.46,5.46,12938800.0,4.603,4.6115,4.5946,4.5946,12938800.0
2008-04-16 14:40:00,5.46,5.48,5.46,5.47,10634400.0,4.5946,4.6115,4.5946,4.603,10634400.0
2008-04-16 14:50:00,5.47,5.49,5.47,5.48,21954800.0,4.603,4.6199,4.603,4.6115,21954800.0
2008-04-16 15:00:00,5.48,5.49,5.48,5.49,14641200.0,4.6115,4.6199,4.6115,4.6199,14641200.0
2008-04-16 15:10:00,5.49,5.5,5.49,5.49,20347600.0,4.6199,4.6283,4.6199,4.6199,20347600.0
2008-04-16 15:20:00,5.49,5.5,5.48,5.49,16052400.0,4.6199,4.6283,4.6115,4.6199,16052400.0
2008-04-16 15:30:00,5.49,5.5,5.49,5.49,21579600.0,4.6199,4.6283,4.6199,4.6199,21579600.0
2008-04-16 15:40:00,5.49,5.5,5.48,5.5,25947600.0,4.6199,4.6283,4.6115,4.6283,25947600.0
2008-04-16 15:50:00,5.5,5.5,5.48,5.49,33905200.0,4.6283,4.6283,4.6115,4.6199,33905200.0
2008-04-17 09:30:00,5.51,5.52,5.48,5.51,48115200.0,4.6367,4.6451,4.6115,4.6367,48115200.0
2008-04-17 09:40:00,5.51,5.54,5.51,5.54,38122000.0,4.6367,4.6619,4.6367,4.6619,38122000.0
2008-04-17 09:50:00,5.54,5.55,5.53,5.54,36089200.0,4.6619,4.6704,4.6535,4.6619,36089200.0
2008-04-17 10:00:00,5.54,5.54,5.51,5.52,31029600.0,4.6619,4.6619,4.6367,4.6451,31029600.0
2008-04-17 10:10:00,5.52,5.55,5.52,5.54,30438800.0,4.6451,4.6704,4.6451,4.6619,30438800.0
2008-04-17 10:20:00,5.54,5.56,5.54,5.55,27955200.0,4.6619,4.6788,4.6619,4.6704,27955200.0
2008-04-17 10:30:00,5.55,5.57,5.54,5.57,25631200.0,4.6704,4.6872,4.6619,4.6872,25631200.0
2008-04-17 10:40:00,5.57,5.57,5.55,5.55,18359600.0,4.6872,4.6872,4.6704,4.6704,18359600.0
2008-04-17 10:50:00,5.55,5.55,5.53,5.54,15083600.0,4.6704,4.6704,4.6535,4.6619,15083600.0
2008-04-17 11:00:00,5.54,5.55,5.53,5.54,15652000.0,4.6619,4.6704,4.6535,4.6619,15652000.0
2008-04-17 11:10:00,5.54,5.55,5.53,5.55,11695600.0,4.6619,4.6704,4.6535,4.6704,11695600.0
2008-04-17 11:20:00,5.54,5.55,5.52,5.52,17337600.0,4.6619,4.6704,4.6451,4.6451,17337600.0
2008-04-17 11:30:00,5.52,5.53,5.51,5.52,15380400.0,4.6451,4.6535,4.6367,4.6451,15380400.0
2008-04-17 11:40:00,5.52,5.53,5.51,5.53,14719600.0,4.6451,4.6535,4.6367,4.6535,14719600.0
2008-04-17 11:50:00,5.53,5.54,5.52,5.53,12608400.0,4.6535,4.6619,4.6451,4.6535,12608400.0
2008-04-17 12:00:00,5.52,5.53,5.51,5.52,8554000.0,4.6451,4.6535,4.6367,4.6451,8554000.0
2008-04-17 12:10:00,5.52,5.53,5.52,5.52,5759600.0,4.6451,4.6535,4.6451,4.6451,5759600.0
2008-04-17 12:20:00,5.52,5.52,5.51,5.51,7882000.0,4.6451,4.6451,4.6367,4.6367,7882000.0
2008-04-17 12:30:00,5.51,5.52,5.49,5.5,13272000.0,4.6367,4.6451,4.6199,4.6283,13272000.0
2008-04-17 12:40:00,5.5,5.51,5.5,5.51,11082400.0,4.6283,4.6367,4.6283,4.6367,11082400.0
2008-04-17 12:50:00,5.51,5.53,5.51,5.53,10847200.0,4.6367,4.6535,4.6367,4.6535,10847200.0
2008-04-17 13:00:00,5.53,5.54,5.52,5.54,10332000.0,4.6535,4.6619,4.6451,4.6619,10332000.0
2008-04-17 13:10:00,5.54,5.54,5.52,5.52,10108000.0,4.6619,4.6619,4.6451,4.6451,10108000.0
2008-04-17 13:20:00,5.52,5.53,5.51,5.53,11807600.0,4.6451,4.6535,4.6367,4.6535,11807600.0
2008-04-17 13:30:00,5.53,5.53,5.51,5.52,13190800.0,4.6535,4.6535,4.6367,4.6451,13190800.0
2008-04-17 13:40:00,5.52,5.52,5.51,5.52,8201200.0,4.6451,4.6451,4.6367,4.6451,8201200.0
2008-04-17 13:50:00,5.52,5.52,5.5,5.51,10256400.0,4.6451,4.6451,4.6283,4.6367,10256400.0
2008-04-17 14:00:00,5.51,5.52,5.5,5.51,8660400.0,4.6367,4.6451,4.6283,4.6367,8660400.0
2008-04-17 14:10:00,5.51,5.51,5.5,5.51,12919200.0,4.6367,4.6367,4.6283,4.6367,12919200.0
2008-04-17 14:20:00,5.51,5.51,5.5,5.51,9002000.0,4.6367,4.6367,4.6283,4.6367,9002000.0
2008-04-17 14:30:00,5.51,5.52,5.51,5.52,11746000.0,4.6367,4.6451,4.6367,4.6451,11746000.0
2008-04-17 14:40:00,5.52,5.53,5.52,5.53,13790000.0,4.6451,4.6535,4.6451,4.6535,13790000.0
2008-04-17 14:50:00,5.53,5.53,5.5,5.5,15979600.0,4.6535,4.6535,4.6283,4.6283,15979600.0
2008-04-17 15:00:00,5.5,5.52,5.5,5.52,16427600.0,4.6283,4.6451,4.6283,4.6451,16427600.0
2008-04-17 15:10:00,5.51,5.56,5.51,5.53,16287600.0,4.6367,4.6788,4.6367,4.6535,16287600.0
2008-04-17 15:20:00,5.53,5.53,5.52,5.52,17788400.0,4.6535,4.6535,4.6451,4.6451,17788400.0
2008-04-17 15:30:00,5.52,5.53,5.51,5.52,16396800.0,4.6451,4.6535,4.6367,4.6451,16396800.0
2008-04-17 15:40:00,5.52,5.54,5.51,5.53,18225200.0,4.6451,4.6619,4.6367,4.6535,18225200.0
2008-04-17 15:50:00,5.53,5.54,5.51,5.52,28554400.0,4.6535,4.6619,4.6367,4.6451,28554400.0
2008-04-18 09:30:00,5.68,5.7,5.68,5.68,89642000.0,4.7798,4.7966,4.7798,4.7798,89642000.0
2008-04-18 09:40:00,5.68,5.69,5.66,5.69,46692800.0,4.7798,4.7882,4.7629,4.7882,46692800.0
2008-04-18 09:50:00,5.68,5.69,5.67,5.68,30584400.0,4.7798,4.7882,4.7713,4.7798,30584400.0
2008-04-18 10:00:00,5.68,5.68,5.66,5.67,26493600.0,4.7798,4.7798,4.7629,4.7713,26493600.0
2008-04-18 10:10:00,5.67,5.69,5.66,5.69,25989600.0,4.7713,4.7882,4.7629,4.7882,25989600.0
2008-04-18 10:20:00,5.69,5.7,5.67,5.68,25043200.0,4.7882,4.7966,4.7713,4.7798,25043200.0
2008-04-18 10:30:00,5.68,5.7,5.68,5.69,23676800.0,4.7798,4.7966,4.7798,4.7882,23676800.0
2008-04-18 10:40:00,5.69,5.73,5.69,5.73,52220000.0,4.7882,4.8218,4.7882,4.8218,52220000.0
2008-04-18 10:50:00,5.73,5.74,5.72,5.74,34974800.0,4.8218,4.8302,4.8134,4.8302,34974800.0
2008-04-18 11:00:00,5.74,5.77,5.73,5.75,45858400.0,4.8302,4.8555,4.8218,4.8387,45858400.0
2008-04-18 11:10:00,5.75,5.75,5.72,5.73,34532400.0,4.8387,4.8387,4.8134,4.8218,34532400.0
2008-04-18 11:20:00,5.73,5.74,5.72,5.73,20983200.0,4.8218,4.8302,4.8134,4.8218,20983200.0
2008-04-18 11:30:00,5.73,5.75,5.73,5.73,23041200.0,4.8218,4.8387,4.8218,4.8218,23041200.0
2008-04-18 11:40:00,5.73,5.76,5.73,5.75,21652400.0,4.8218,4.8471,4.8218,4.8387,21652400.0
2008-04-18 11:50:00,5.75,5.76,5.74,5.76,16937200.0,4.8387,4.8471,4.8302,4.8471,16937200.0
2008-04-18 12:00:00,5.76,5.77,5.75,5.76,22929200.0,4.8471,4.8555,4.8387,4.8471,22929200.0
2008-04-18 12:10:00,5.76,5.78,5.76,5.78,22710800.0,4.8471,4.8639,4.8471,4.8639,22710800.0
2008-04-18 12:20:00,5.78,5.8,5.78,5.78,23973600.0,4.8639,4.8807,4.8639,4.8639,23973600.0
2008-04-18 12:30:00,5.78,5.79,5.78,5.78,16707600.0,4.8639,4.8723,4.8639,4.8639,16707600.0
2008-04-18 12:40:00,5.78,5.79,5.76,5.76,11916800.0,4.8639,4.8723,4.8471,4.8471,11916800.0
2008-04-18 12:50:00,5.76,5.77,5.74,5.76,20246800.0,4.8471,4.8555,4.8302,4.8471,20246800.0
2008-04-18 13:00:00,5.76,5.78,5.76,5.78,17043600.0,4.8471,4.8639,4.8471,4.8639,17043600.0
2008-04-18 13:10:00,5.78,5.78,5.77,5.78,9623600.0,4.8639,4.8639,4.8555,4.8639,9623600.0
2008-04-18 13:20:00,5.78,5.78,5.77,5.78,8932000.0,4.8639,4.8639,4.8555,4.8639,8932000.0
2008-04-18 13:30:00,5.78,5.78,5.77,5.77,12678400.0,4.8639,4.8639,4.8555,4.8555,12678400.0
2008-04-18 13:40:00,5.77,5.78,5.76,5.78,11992400.0,4.8555,4.8639,4.8471,4.8639,11992400.0
2008-04-18 13:50:00,5.78,5.79,5.76,5.77,14694400.0,4.8639,4.8723,4.8471,4.8555,14694400.0
2008-04-18 14:00:00,5.77,5.77,5.76,5.76,15568000.0,4.8555,4.8555,4.8471,4.8471,15568000.0
2008-04-18 14:10:00,5.76,5.76,5.73,5.76,21403200.0,4.8471,4.8471,4.8218,4.8471,21403200.0
2008-04-18 14:20:00,5.76,5.76,5.74,5.74,15254400.0,4.8471,4.8471,4.8302,4.8302,15254400.0
2008-04-18 14:30:00,5.74,5.76,5.74,5.75,10511200.0,4.8302,4.8471,4.8302,4.8387,10511200.0
2008-04-18 14:40:00,5.75,5.76,5.75,5.76,9884000.0,4.8387,4.8471,4.8387,4.8471,9884000.0
2008-04-18 14:50:00,5.76,5.77,5.75,5.75,13370000.0,4.8471,4.8555,4.8387,4.8387,13370000.0
2008-04-18 15:00:00,5.75,5.76,5.74,5.76,14593600.0,4.8387,4.8471,4.8302,4.8471,14593600.0
2008-04-18 15:10:00,5.76,5.76,5.74,5.74,14904400.0,4.8471,4.8471,4.8302,4.8302,14904400.0
2008-04-18 15:20:00,5.74,5.74,5.72,5.73,22293600.0,4.8302,4.8302,4.8134,4.8218,22293600.0
2008-04-18 15:30:00,5.73,5.74,5.73,5.74,23363200.0,4.8218,4.8302,4.8218,4.8302,23363200.0
2008-04-18 15:40:00,5.74,5.74,5.73,5.73,29394400.0,4.8302,4.8302,4.8218,4.8218,29394400.0
2008-04-18 15:50:00,5.73,5.76,5.73,5.75,51497600.0,4.8218,4.8471,4.8218,4.8387,51497600.0
2008-04-21 09:30:00,5.79,5.87,5.78,5.85,70453600.0,4.8723,4.9396,4.8639,4.9228,70453600.0
2008-04-21 09:40:00,5.85,5.86,5.83,5.84,36811600.0,4.9228,4.9312,4.906,4.9144,36811600.0
2008-04-21 09:50:00,5.84,5.87,5.84,5.86,37965200.0,4.9144,4.9396,4.9144,4.9312,37965200.0
2008-04-21 10:00:00,5.86,5.86,5.83,5.85,33269600.0,4.9312,4.9312,4.906,4.9228,33269600.0
2008-04-21 10:10:00,5.85,5.86,5.84,5.84,24178000.0,4.9228,4.9312,4.9144,4.9144,24178000.0
2008-04-21 10:20:00,5.84,5.85,5.83,5.84,23405200.0,4.9144,4.9228,4.906,4.9144,23405200.0
2008-04-21 10:30:00,5.84,5.84,5.81,5.82,32914000.0,4.9144,4.9144,4.8892,4.8976,32914000.0
2008-04-21 10:40:00,5.82,5.84,5.82,5.83,16130800.0,4.8976,4.9144,4.8976,4.906,16130800.0
2008-04-21 10:50:00,5.83,5.84,5.81,5.82,19149200.0,4.906,4.9144,4.8892,4.8976,19149200.0
2008-04-21 11:00:00,5.82,5.83,5.81,5.83,15915200.0,4.8976,4.906,4.8892,4.906,15915200.0
2008-04-21 11:10:00,5.83,5.83,5.81,5.82,16595600.0,4.906,4.906,4.8892,4.8976,16595600.0
2008-04-21 11:20:00,5.82,5.83,5.82,5.82,13790000.0,4.8976,4.906,4.8976,4.8976,13790000.0
2008-04-21 11:30:00,5.82,5.84,5.82,5.83,11718000.0,4.8976,4.9144,4.8976,4.906,11718000.0
2008-04-21 11:40:00,5.83,5.84,5.83,5.84,11768400.0,4.906,4.9144,4.906,4.9144,11768400.0
2008-04-21 11:50:00,5.84,5.85,5.83,5.84,12124000.0,4.9144,4.9228,4.906,4.9144,12124000.0
2008-04-21 12:00:00,5.84,5.86,5.84,5.85,15923600.0,4.9144,4.9312,4.9144,4.9228,15923600.0
2008-04-21 12:10:00,5.85,5.87,5.85,5.87,20081600.0,4.9228,4.9396,4.9228,4.9396,20081600.0
2008-04-21 12:20:00,5.87,5.88,5.86,5.87,22601600.0,4.9396,4.9481,4.9312,4.9396,22601600.0
2008-04-21 12:30:00,5.87,5.88,5.86,5.86,18250400.0,4.9396,4.9481,4.9312,4.9312,18250400.0
2008-04-21 12:40:00,5.86,5.88,5.86,5.88,13372800.0,4.9312,4.9481,4.9312,4.9481,13372800.0
2008-04-21 12:50:00,5.88,5.88,5.87,5.88,12941600.0,4.9481,4.9481,4.9396,4.9481,12941600.0
2008-04-21 13:00:00,5.88,5.89,5.88,5.89,23259600.0,4.9481,4.9565,4.9481,4.9565,23259600.0
2008-04-21 13:10:00,5.89,5.89,5.88,5.89,12824000.0,4.9565,4.9565,4.9481,4.9565,12824000.0
2008-04-21 13:20:00,5.89,5.89,5.88,5.88,12983600.0,4.9565,4.9565,4.9481,4.9481,12983600.0
2008-04-21 13:30:00,5.88,5.89,5.88,5.88,11872000.0,4.9481,4.9565,4.9481,4.9481,11872000.0
2008-04-21 13:40:00,5.88,5.88,5.87,5.87,13680800.0,4.9481,4.9481,4.9396,4.9396,13680800.0
2008-04-21 13:50:00,5.87,5.89,5.87,5.88,10670800.0,4.9396,4.9565,4.9396,4.9481,10670800.0
2008-04-21 14:00:00,5.88,5.88,5.87,5.87,8489600.0,4.9481,4.9481,4.9396,4.9396,8489600.0
2008-04-21 14:10:00,5.87,5.88,5.86,5.88,14190400.0,4.9396,4.9481,4.9312,4.9481,14190400.0
2008-04-21 14:20:00,5.88,5.88,5.87,5.88,10547600.0,4.9481,4.9481,4.9396,4.9481,10547600.0
2008-04-21 14:30:00,5.88,5.9,5.88,5.9,25877600.0,4.9481,4.9649,4.9481,4.9649,25877600.0
2008-04-21 14:40:00,5.9,5.93,5.89,5.93,39846800.0,4.9649,4.9901,4.9565,4.9901,39846800.0
2008-04-21 14:50:00,5.93,5.94,5.92,5.94,41865600.0,4.9901,4.9985,4.9817,4.9985,41865600.0
2008-04-21 15:00:00,5.94,5.98,5.93,5.97,53695600.0,4.9985,5.0322,4.9901,5.0238,53695600.0
2008-04-21 15:10:00,5.97,6.0,5.96,5.99,48372800.0,5.0238,5.049,5.0154,5.0406,48372800.0
2008-04-21 15:20:00,5.99,6.0,5.98,5.98,37814000.0,5.0406,5.049,5.0322,5.0322,37814000.0
2008-04-21 15:30:00,5.98,5.98,5.96,5.96,40748400.0,5.0322,5.0322,5.0154,5.0154,40748400.0
2008-04-21 15:40:00,5.96,5.97,5.96,5.97,32463200.0,5.0154,5.0238,5.0154,5.0238,32463200.0
2008-04-21 15:50:00,5.97,6.02,5.96,6.01,58713200.0,5.0238,5.0659,5.0154,5.0575,58713200.0
2008-04-22 09:30:00,5.98,6.0,5.91,5.92,77719600.0,5.0322,5.049,4.9733,4.9817,77719600.0
2008-04-22 09:40:00,5.92,5.93,5.9,5.9,54275200.0,4.9817,4.9901,4.9649,4.9649,54275200.0
2008-04-22 09:50:00,5.9,5.92,5.89,5.91,44704800.0,4.9649,4.9817,4.9565,4.9733,44704800.0
2008-04-22 10:00:00,5.91,5.91,5.85,5.86,64870400.0,4.9733,4.9733,4.9228,4.9312,64870400.0
2008-04-22 10:10:00,5.86,5.88,5.85,5.86,41008800.0,4.9312,4.9481,4.9228,4.9312,41008800.0
2008-04-22 10:20:00,5.86,5.87,5.83,5.83,50125600.0,4.9312,4.9396,4.906,4.906,50125600.0
2008-04-22 10:30:00,5.83,5.86,5.81,5.81,41062000.0,4.906,4.9312,4.8892,4.8892,41062000.0
2008-04-22 10:40:00,5.81,5.82,5.78,5.8,48272000.0,4.8892,4.8976,4.8639,4.8807,48272000.0
2008-04-22 10:50:00,5.79,5.8,5.76,5.8,58531200.0,4.8723,4.8807,4.8471,4.8807,58531200.0
2008-04-22 11:00:00,5.8,5.81,5.78,5.78,34512800.0,4.8807,4.8892,4.8639,4.8639,34512800.0
2008-04-22 11:10:00,5.78,5.81,5.78,5.79,21730800.0,4.8639,4.8892,4.8639,4.8723,21730800.0
2008-04-22 11:20:00,5.79,5.81,5.78,5.8,18244800.0,4.8723,4.8892,4.8639,4.8807,18244800.0
2008-04-22 11:30:00,5.8,5.8,5.76,5.76,21492800.0,4.8807,4.8807,4.8471,4.8471,21492800.0
2008-04-22 11:40:00,5.76,5.78,5.75,5.77,27949600.0,4.8471,4.8639,4.8387,4.8555,27949600.0
2008-04-22 11:50:00,5.77,5.77,5.74,5.76,27409200.0,4.8555,4.8555,4.8302,4.8471,27409200.0
2008-04-22 12:00:00,5.76,5.76,5.72,5.73,30517200.0,4.8471,4.8471,4.8134,4.8218,30517200.0
2008-04-22 12:10:00,5.72,5.74,5.71,5.72,41132000.0,4.8134,4.8302,4.805,4.8134,41132000.0
2008-04-22 12:20:00,5.72,5.73,5.7,5.7,32116000.0,4.8134,4.8218,4.7966,4.7966,32116000.0
2008-04-22 12:30:00,5.7,5.7,5.65,5.68,54154800.0,4.7966,4.7966,4.7545,4.7798,54154800.0
2008-04-22 12:40:00,5.68,5.69,5.66,5.69,35694400.0,4.7798,4.7882,4.7629,4.7882,35694400.0
2008-04-22 12:50:00,5.69,5.69,5.66,5.68,27308400.0,4.7882,4.7882,4.7629,4.7798,27308400.0
2008-04-22 13:00:00,5.68,5.71,5.67,5.71,35932400.0,4.7798,4.805,4.7713,4.805,35932400.0
2008-04-22 13:10:00,5.71,5.72,5.68,5.7,27322400.0,4.805,4.8134,4.7798,4.7966,27322400.0
2008-04-22 13:20:00,5.69,5.72,5.69,5.71,22794800.0,4.7882,4.8134,4.7882,4.805,22794800.0
2008-04-22 13:30:00,5.71,5.72,5.7,5.71,24155600.0,4.805,4.8134,4.7966,4.805,24155600.0
2008-04-22 13:40:00,5.71,5.72,5.69,5.71,20790000.0,4.805,4.8134,4.7882,4.805,20790000.0
2008-04-22 13:50:00,5.71,5.73,5.7,5.72,24998400.0,4.805,4.8218,4.7966,4.8134,24998400.0
2008-04-22 14:00:00,5.72,5.75,5.71,5.74,30010400.0,4.8134,4.8387,4.805,4.8302,30010400.0
2008-04-22 14:10:00,5.74,5.75,5.73,5.73,29304800.0,4.8302,4.8387,4.8218,4.8218,29304800.0
2008-04-22 14:20:00,5.73,5.76,5.73,5.75,26961200.0,4.8218,4.8471,4.8218,4.8387,26961200.0
2008-04-22 14:30:00,5.75,5.77,5.74,5.75,30422000.0,4.8387,4.8555,4.8302,4.8387,30422000.0
2008-04-22 14:40:00,5.75,5.76,5.72,5.73,28490000.0,4.8387,4.8471,4.8134,4.8218,28490000.0
2008-04-22 14:50:00,5.73,5.74,5.72,5.73,21422800.0,4.8218,4.8302,4.8134,4.8218,21422800.0
2008-04-22 15:00:00,5.73,5.75,5.72,5.74,19944400.0,4.8218,4.8387,4.8134,4.8302,19944400.0
2008-04-22 15:10:00,5.74,5.76,5.74,5.76,23514400.0,4.8302,4.8471,4.8302,4.8471,23514400.0
2008-04-22 15:20:00,5.76,5.76,5.72,5.74,27762000.0,4.8471,4.8471,4.8134,4.8302,27762000.0
2008-04-22 15:30:00,5.74,5.75,5.73,5.74,25135600.0,4.8302,4.8387,4.8218,4.8302,25135600.0
2008-04-22 15:40:00,5.74,5.76,5.73,5.75,31875200.0,4.8302,4.8471,4.8218,4.8387,31875200.0
2008-04-22 15:50:00,5.75,5.75,5.71,5.72,52010000.0,4.8387,4.8387,4.805,4.8134,52010000.0
2008-04-23 09:30:00,5.86,5.86,5.81,5.84,82348000.0,4.9312,4.9312,4.8892,4.9144,82348000.0
2008-04-23 09:40:00,5.84,5.85,5.81,5.82,42859600.0,4.9144,4.9228,4.8892,4.8976,42859600.0
2008-04-23 09:50:00,5.82,5.86,5.81,5.85,36789200.0,4.8976,4.9312,4.8892,4.9228,36789200.0
2008-04-23 10:00:00,5.85,5.88,5.84,5.87,44844800.0,4.9228,4.9481,4.9144,4.9396,44844800.0
2008-04-23 10:10:00,5.87,5.87,5.85,5.86,34333600.0,4.9396,4.9396,4.9228,4.9312,34333600.0
2008-04-23 10:20:00,5.86,5.89,5.86,5.87,35448000.0,4.9312,4.9565,4.9312,4.9396,35448000.0
2008-04-23 10:30:00,5.87,5.88,5.86,5.86,30475200.0,4.9396,4.9481,4.9312,4.9312,30475200.0
2008-04-23 10:40:00,5.86,5.87,5.84,5.85,39183200.0,4.9312,4.9396,4.9144,4.9228,39183200.0
2008-04-23 10:50:00,5.85,5.86,5.85,5.85,19412400.0,4.9228,4.9312,4.9228,4.9228,19412400.0
2008-04-23 11:00:00,5.85,5.88,5.85,5.88,25418400.0,4.9228,4.9481,4.9228,4.9481,25418400.0
2008-04-23 11:10:00,5.88,5.88,5.86,5.86,19359200.0,4.9481,4.9481,4.9312,4.9312,19359200.0
2008-04-23 11:20:00,5.86,5.88,5.86,5.87,16620800.0,4.9312,4.9481,4.9312,4.9396,16620800.0
2008-04-23 11:30:00,5.87,5.87,5.86,5.86,15825600.0,4.9396,4.9396,4.9312,4.9312,15825600.0
2008-04-23 11:40:00,5.86,5.87,5.86,5.87,12600000.0,4.9312,4.9396,4.9312,4.9396,12600000.0
2008-04-23 11:50:00,5.87,5.87,5.85,5.85,14266000.0,4.9396,4.9396,4.9228,4.9228,14266000.0
2008-04-23 12:00:00,5.85,5.87,5.83,5.84,20935600.0,4.9228,4.9396,4.906,4.9144,20935600.0
2008-04-23 12:10:00,5.83,5.83,5.81,5.81,26392800.0,4.906,4.906,4.8892,4.8892,26392800.0
2008-04-23 12:20:00,5.81,5.82,5.77,5.79,37438800.0,4.8892,4.8976,4.8555,4.8723,37438800.0
2008-04-23 12:30:00,5.79,5.8,5.75,5.77,37044000.0,4.8723,4.8807,4.8387,4.8555,37044000.0
2008-04-23 12:40:00,5.76,5.8,5.76,5.79,26140800.0,4.8471,4.8807,4.8471,4.8723,26140800.0
2008-04-23 12:50:00,5.79,5.8,5.78,5.79,16102800.0,4.8723,4.8807,4.8639,4.8723,16102800.0
2008-04-23 13:00:00,5.79,5.79,5.77,5.78,16534000.0,4.8723,4.8723,4.8555,4.8639,16534000.0
2008-04-23 13:10:00,5.78,5.8,5.78,5.79,17094000.0,4.8639,4.8807,4.8639,4.8723,17094000.0
2008-04-23 13:20:00,5.8,5.82,5.79,5.82,20045200.0,4.8807,4.8976,4.8723,4.8976,20045200.0
2008-04-23 13:30:00,5.82,5.82,5.8,5.81,18160800.0,4.8976,4.8976,4.8807,4.8892,18160800.0
2008-04-23 13:40:00,5.81,5.81,5.79,5.81,18239200.0,4.8892,4.8892,4.8723,4.8892,18239200.0
2008-04-23 13:50:00,5.81,5.82,5.79,5.81,17642800.0,4.8892,4.8976,4.8723,4.8892,17642800.0
2008-04-23 14:00:00,5.81,5.82,5.8,5.81,17998400.0,4.8892,4.8976,4.8807,4.8892,17998400.0
2008-04-23 14:10:00,5.81,5.84,5.81,5.83,23321200.0,4.8892,4.9144,4.8892,4.906,23321200.0
2008-04-23 14:20:00,5.83,5.84,5.81,5.82,20910400.0,4.906,4.9144,4.8892,4.8976,20910400.0
2008-04-23 14:30:00,5.82,5.84,5.82,5.82,22128400.0,4.8976,4.9144,4.8976,4.8976,22128400.0
2008-04-23 14:40:00,5.82,5.82,5.81,5.82,20759200.0,4.8976,4.8976,4.8892,4.8976,20759200.0
2008-04-23 14:50:00,5.82,5.82,5.8,5.8,21229600.0,4.8976,4.8976,4.8807,4.8807,21229600.0
2008-04-23 15:00:00,5.81,5.83,5.8,5.83,23380000.0,4.8892,4.906,4.8807,4.906,23380000.0
2008-04-23 15:10:00,5.83,5.83,5.82,5.83,21543200.0,4.906,4.906,4.8976,4.906,21543200.0
2008-04-23 15:20:00,5.83,5.83,5.8,5.81,26667200.0,4.906,4.906,4.8807,4.8892,26667200.0
2008-04-23 15:30:00,5.81,5.82,5.8,5.82,29072400.0,4.8892,4.8976,4.8807,4.8976,29072400.0
2008-04-23 15:40:00,5.82,5.82,5.8,5.8,40272400.0,4.8976,4.8976,4.8807,4.8807,40272400.0
2008-04-23 15:50:00,5.8,5.82,5.78,5.81,57593200.0,4.8807,4.8976,4.8639,4.8892,57593200.0
2008-04-24 09:30:00,5.91,5.92,5.76,5.76,135559200.0,4.9733,4.9817,4.8471,4.8471,135559200.0
2008-04-24 09:40:00,5.77,5.81,5.69,5.81,96432000.0,4.8555,4.8892,4.7882,4.8892,96432000.0
2008-04-24 09:50:00,5.81,5.84,5.75,5.83,59970400.0,4.8892,4.9144,4.8387,4.906,59970400.0
2008-04-24 10:00:00,5.83,5.83,5.78,5.79,59088400.0,4.906,4.906,4.8639,4.8723,59088400.0
2008-04-24 10:10:00,5.79,5.84,5.79,5.82,40006400.0,4.8723,4.9144,4.8723,4.8976,40006400.0
2008-04-24 10:20:00,5.82,5.82,5.8,5.82,27627600.0,4.8976,4.8976,4.8807,4.8976,27627600.0
2008-04-24 10:30:00,5.82,5.83,5.78,5.8,36554000.0,4.8976,4.906,4.8639,4.8807,36554000.0
2008-04-24 10:40:00,5.8,5.82,5.79,5.8,18494000.0,4.8807,4.8976,4.8723,4.8807,18494000.0
2008-04-24 10:50:00,5.8,5.81,5.78,5.79,22237600.0,4.8807,4.8892,4.8639,4.8723,22237600.0
2008-04-24 11:00:00,5.79,5.83,5.78,5.82,30318400.0,4.8723,4.906,4.8639,4.8976,30318400.0
2008-04-24 11:10:00,5.82,5.83,5.81,5.83,26350800.0,4.8976,4.906,4.8892,4.906,26350800.0
2008-04-24 11:20:00,5.83,5.87,5.82,5.86,35529200.0,4.906,4.9396,4.8976,4.9312,35529200.0
2008-04-24 11:30:00,5.85,5.89,5.85,5.89,35448000.0,4.9228,4.9565,4.9228,4.9565,35448000.0
2008-04-24 11:40:00,5.89,5.91,5.88,5.91,39275600.0,4.9565,4.9733,4.9481,4.9733,39275600.0
2008-04-24 11:50:00,5.91,5.93,5.9,5.91,45119200.0,4.9733,4.9901,4.9649,4.9733,45119200.0
2008-04-24 12:00:00,5.91,5.96,5.9,5.95,40132400.0,4.9733,5.0154,4.9649,5.007,40132400.0
2008-04-24 12:10:00,5.95,5.99,5.94,5.99,50951600.0,5.007,5.0406,4.9985,5.0406,50951600.0
2008-04-24 12:20:00,5.99,6.0,5.95,5.96,51858800.0,5.0406,5.049,5.007,5.0154,51858800.0
2008-04-24 12:30:00,5.96,5.98,5.95,5.97,24267600.0,5.0154,5.0322,5.007,5.0238,24267600.0
2008-04-24 12:40:00,5.97,5.99,5.97,5.98,29982400.0,5.0238,5.0406,5.0238,5.0322,29982400.0
2008-04-24 12:50:00,5.98,5.99,5.96,5.99,22705200.0,5.0322,5.0406,5.0154,5.0406,22705200.0
2008-04-24 13:00:00,5.99,6.0,5.98,5.98,21823200.0,5.0406,5.049,5.0322,5.0322,21823200.0
2008-04-24 13:10:00,5.98,6.0,5.98,5.99,20594000.0,5.0322,5.049,5.0322,5.0406,20594000.0
2008-04-24 13:20:00,5.99,6.01,5.96,6.01,36243200.0,5.0406,5.0575,5.0154,5.0575,36243200.0
2008-04-24 13:30:00,6.01,6.04,5.99,6.03,46872000.0,5.0575,5.0827,5.0406,5.0743,46872000.0
2008-04-24 13:40:00,6.03,6.06,6.02,6.05,42002800.0,5.0743,5.0995,5.0659,5.0911,42002800.0
2008-04-24 13:50:00,6.05,6.07,6.04,6.05,35509600.0,5.0911,5.1079,5.0827,5.0911,35509600.0
2008-04-24 14:00:00,6.05,6.07,6.05,6.06,32818800.0,5.0911,5.1079,5.0911,5.0995,32818800.0
2008-04-24 14:10:00,6.06,6.07,6.05,6.06,25586400.0,5.0995,5.1079,5.0911,5.0995,25586400.0
2008-04-24 14:20:00,6.06,6.06,6.02,6.04,33180000.0,5.0995,5.0995,5.0659,5.0827,33180000.0
2008-04-24 14:30:00,6.04,6.06,6.03,6.05,24054800.0,5.0827,5.0995,5.0743,5.0911,24054800.0
2008-04-24 14:40:00,6.05,6.07,6.04,6.06,29803200.0,5.0911,5.1079,5.0827,5.0995,29803200.0
2008-04-24 14:50:00,6.06,6.07,6.04,6.06,27493200.0,5.0995,5.1079,5.0827,5.0995,27493200.0
2008-04-24 15:00:00,6.06,6.07,6.05,6.06,25594800.0,5.0995,5.1079,5.0911,5.0995,25594800.0
2008-04-24 15:10:00,6.06,6.07,6.04,6.05,33387200.0,5.0995,5.1079,5.0827,5.0911,33387200.0
2008-04-24 15:20:00,6.05,6.06,6.04,6.05,35814800.0,5.0911,5.0995,5.0827,5.0911,35814800.0
2008-04-24 15:30:00,6.05,6.05,6.02,6.04,45911600.0,5.0911,5.0911,5.0659,5.0827,45911600.0
2008-04-24 15:40:00,6.04,6.05,6.01,6.02,49350000.0,5.0827,5.0911,5.0575,5.0659,49350000.0
2008-04-24 15:50:00,6.02,6.04,6.02,6.03,51408000.0,5.0659,5.0827,5.0659,5.0743,51408000.0
2008-04-25 09:30:00,6.1,6.11,6.06,6.07,75916400.0,5.1332,5.1416,5.0995,5.1079,75916400.0
2008-04-25 09:40:00,6.07,6.09,6.02,6.02,57528800.0,5.1079,5.1248,5.0659,5.0659,57528800.0
2008-04-25 09:50:00,6.02,6.03,5.94,5.97,59337600.0,5.0659,5.0743,4.9985,5.0238,59337600.0
2008-04-25 10:00:00,5.97,5.99,5.95,5.99,44007600.0,5.0238,5.0406,5.007,5.0406,44007600.0
2008-04-25 10:10:00,5.99,6.02,5.98,6.02,35366800.0,5.0406,5.0659,5.0322,5.0659,35366800.0
2008-04-25 10:20:00,6.02,6.07,6.02,6.05,47040000.0,5.0659,5.1079,5.0659,5.0911,47040000.0
2008-04-25 10:30:00,6.05,6.07,6.04,6.04,36537200.0,5.0911,5.1079,5.0827,5.0827,36537200.0
2008-04-25 10:40:00,6.04,6.05,6.02,6.04,28607600.0,5.0827,5.0911,5.0659,5.0827,28607600.0
2008-04-25 10:50:00,6.04,6.06,6.03,6.06,20151600.0,5.0827,5.0995,5.0743,5.0995,20151600.0
2008-04-25 11:00:00,6.06,6.07,6.05,6.05,19535600.0,5.0995,5.1079,5.0911,5.0911,19535600.0
2008-04-25 11:10:00,6.06,6.06,6.02,6.03,30825200.0,5.0995,5.0995,5.0659,5.0743,30825200.0
2008-04-25 11:20:00,6.03,6.04,6.02,6.03,22657600.0,5.0743,5.0827,5.0659,5.0743,22657600.0
2008-04-25 11:30:00,6.03,6.06,6.03,6.03,18572400.0,5.0743,5.0995,5.0743,5.0743,18572400.0
2008-04-25 11:40:00,6.03,6.05,6.03,6.04,12303200.0,5.0743,5.0911,5.0743,5.0827,12303200.0
2008-04-25 11:50:00,6.04,6.05,6.04,6.04,12348000.0,5.0827,5.0911,5.0827,5.0827,12348000.0
2008-04-25 12:00:00,6.04,6.04,6.0,6.04,13630400.0,5.0827,5.0827,5.049,5.0827,13630400.0
2008-04-25 12:10:00,6.04,6.06,6.04,6.04,14434000.0,5.0827,5.0995,5.0827,5.0827,14434000.0
2008-04-25 12:20:00,6.04,6.04,6.02,6.03,10444000.0,5.0827,5.0827,5.0659,5.0743,10444000.0
2008-04-25 12:30:00,6.03,6.04,6.02,6.04,14025200.0,5.0743,5.0827,5.0659,5.0827,14025200.0
2008-04-25 12:40:00,6.04,6.05,6.03,6.04,10494400.0,5.0827,5.0911,5.0743,5.0827,10494400.0
2008-04-25 12:50:00,6.04,6.04,6.02,6.03,14949200.0,5.0827,5.0827,5.0659,5.0743,14949200.0
2008-04-25 13:00:00,6.03,6.03,6.03,6.03,9926000.0,5.0743,5.0743,5.0743,5.0743,9926000.0
2008-04-25 13:10:00,6.03,6.03,5.99,6.0,19126800.0,5.0743,5.0743,5.0406,5.049,19126800.0
2008-04-25 13:20:00,6.0,6.01,5.98,5.99,15638000.0,5.049,5.0575,5.0322,5.0406,15638000.0
2008-04-25 13:30:00,5.99,6.01,5.97,6.0,23338000.0,5.0406,5.0575,5.0238,5.049,23338000.0
2008-04-25 13:40:00,6.0,6.01,6.0,6.01,13249600.0,5.049,5.0575,5.049,5.0575,13249600.0
2008-04-25 13:50:00,6.01,6.03,6.01,6.03,16290400.0,5.0575,5.0743,5.0575,5.0743,16290400.0
2008-04-25 14:00:00,6.03,6.06,6.02,6.05,23671200.0,5.0743,5.0995,5.0659,5.0911,23671200.0
2008-04-25 14:10:00,6.05,6.05,6.04,6.05,13185200.0,5.0911,5.0911,5.0827,5.0911,13185200.0
2008-04-25 14:20:00,6.05,6.06,6.04,6.05,12521600.0,5.0911,5.0995,5.0827,5.0911,12521600.0
2008-04-25 14:30:00,6.05,6.06,6.04,6.05,14148400.0,5.0911,5.0995,5.0827,5.0911,14148400.0
2008-04-25 14:40:00,6.05,6.07,6.04,6.05,21238000.0,5.0911,5.1079,5.0827,5.0911,21238000.0
2008-04-25 14:50:00,6.05,6.06,6.04,6.05,14058800.0,5.0911,5.0995,5.0827,5.0911,14058800.0
2008-04-25 15:00:00,6.05,6.07,6.05,6.06,16968000.0,5.0911,5.1079,5.0911,5.0995,16968000.0
2008-04-25 15:10:00,6.07,6.09,6.06,6.07,31491600.0,5.1079,5.1248,5.0995,5.1079,31491600.0
2008-04-25 15:20:00,6.07,6.08,6.07,6.07,20787200.0,5.1079,5.1164,5.1079,5.1079,20787200.0
2008-04-25 15:30:00,6.07,6.08,6.07,6.07,14935200.0,5.1079,5.1164,5.1079,5.1079,14935200.0
2008-04-25 15:40:00,6.07,6.07,6.05,6.07,21879200.0,5.1079,5.1079,5.0911,5.1079,21879200.0
2008-04-25 15:50:00,6.07,6.07,6.06,6.06,22887200.0,5.1079,5.1079,5.0995,5.0995,22887200.0
2008-04-28 09:30:00,6.06,6.09,6.04,6.08,44315600.0,5.0995,5.1248,5.0827,5.1164,44315600.0
2008-04-28 09:40:00,6.07,6.1,6.07,6.09,37038400.0,5.1079,5.1332,5.1079,5.1248,37038400.0
2008-04-28 09:50:00,6.09,6.12,6.08,6.1,36075200.0,5.1248,5.15,5.1164,5.1332,36075200.0
2008-04-28 10:00:00,6.1,6.11,6.07,6.09,26622400.0,5.1332,5.1416,5.1079,5.1248,26622400.0
2008-04-28 10:10:00,6.09,6.12,6.09,6.1,26961200.0,5.1248,5.15,5.1248,5.1332,26961200.0
2008-04-28 10:20:00,6.1,6.11,6.09,6.1,17654000.0,5.1332,5.1416,5.1248,5.1332,17654000.0
2008-04-28 10:30:00,6.1,6.13,6.1,6.12,21938000.0,5.1332,5.1584,5.1332,5.15,21938000.0
2008-04-28 10:40:00,6.12,6.14,6.12,6.13,31796800.0,5.15,5.1668,5.15,5.1584,31796800.0
2008-04-28 10:50:00,6.13,6.14,6.13,6.14,16819600.0,5.1584,5.1668,5.1584,5.1668,16819600.0
2008-04-28 11:00:00,6.14,6.15,6.13,6.14,22047200.0,5.1668,5.1753,5.1584,5.1668,22047200.0
2008-04-28 11:10:00,6.14,6.14,6.1,6.11,20554800.0,5.1668,5.1668,5.1332,5.1416,20554800.0
2008-04-28 11:20:00,6.11,6.13,6.1,6.12,16424800.0,5.1416,5.1584,5.1332,5.15,16424800.0
2008-04-28 11:30:00,6.12,6.14,6.11,6.14,11592000.0,5.15,5.1668,5.1416,5.1668,11592000.0
2008-04-28 11:40:00,6.14,6.15,6.13,6.14,16217600.0,5.1668,5.1753,5.1584,5.1668,16217600.0
2008-04-28 11:50:00,6.14,6.15,6.13,6.13,14918400.0,5.1668,5.1753,5.1584,5.1584,14918400.0
2008-04-28 12:00:00,6.13,6.14,6.12,6.13,10264800.0,5.1584,5.1668,5.15,5.1584,10264800.0
2008-04-28 12:10:00,6.13,6.14,6.13,6.13,10718400.0,5.1584,5.1668,5.1584,5.1584,10718400.0
2008-04-28 12:20:00,6.13,6.14,6.12,6.14,8660400.0,5.1584,5.1668,5.15,5.1668,8660400.0
2008-04-28 12:30:00,6.14,6.16,6.13,6.16,24696000.0,5.1668,5.1837,5.1584,5.1837,24696000.0
2008-04-28 12:40:00,6.16,6.17,6.15,6.16,22965600.0,5.1837,5.1921,5.1753,5.1837,22965600.0
2008-04-28 12:50:00,6.16,6.17,6.15,6.16,11894400.0,5.1837,5.1921,5.1753,5.1837,11894400.0
2008-04-28 13:00:00,6.16,6.18,6.16,6.18,15134000.0,5.1837,5.2005,5.1837,5.2005,15134000.0
2008-04-28 13:10:00,6.18,6.19,6.17,6.17,21991200.0,5.2005,5.2089,5.1921,5.1921,21991200.0
2008-04-28 13:20:00,6.17,6.19,6.17,6.19,15425200.0,5.1921,5.2089,5.1921,5.2089,15425200.0
2008-04-28 13:30:00,6.19,6.21,6.18,6.18,24105200.0,5.2089,5.2258,5.2005,5.2005,24105200.0
2008-04-28 13:40:00,6.18,6.2,6.18,6.19,12328400.0,5.2005,5.2173,5.2005,5.2089,12328400.0
2008-04-28 13:50:00,6.19,6.2,6.18,6.19,11656400.0,5.2089,5.2173,5.2005,5.2089,11656400.0
2008-04-28 14:00:00,6.19,6.2,6.19,6.2,8887200.0,5.2089,5.2173,5.2089,5.2173,8887200.0
2008-04-28 14:10:00,6.2,6.2,6.18,6.18,12261200.0,5.2173,5.2173,5.2005,5.2005,12261200.0
2008-04-28 14:20:00,6.18,6.18,6.17,6.17,14280000.0,5.2005,5.2005,5.1921,5.1921,14280000.0
2008-04-28 14:30:00,6.17,6.18,6.17,6.18,12899600.0,5.1921,5.2005,5.1921,5.2005,12899600.0
2008-04-28 14:40:00,6.18,6.2,6.17,6.17,15551200.0,5.2005,5.2173,5.1921,5.1921,15551200.0
2008-04-28 14:50:00,6.17,6.19,6.17,6.18,14820400.0,5.1921,5.2089,5.1921,5.2005,14820400.0
2008-04-28 15:00:00,6.18,6.19,6.18,6.18,13221600.0,5.2005,5.2089,5.2005,5.2005,13221600.0
2008-04-28 15:10:00,6.18,6.19,6.17,6.19,13731200.0,5.2005,5.2089,5.1921,5.2089,13731200.0
2008-04-28 15:20:00,6.19,6.19,6.15,6.16,20683600.0,5.2089,5.2089,5.1753,5.1837,20683600.0
2008-04-28 15:30:00,6.16,6.17,6.15,6.16,18765600.0,5.1837,5.1921,5.1753,5.1837,18765600.0
2008-04-28 15:40:00,6.16,6.17,6.16,6.17,15806000.0,5.1837,5.1921,5.1837,5.1921,15806000.0
2008-04-28 15:50:00,6.17,6.17,6.14,6.15,39194400.0,5.1921,5.1921,5.1668,5.1753,39194400.0
2008-04-29 09:30:00,6.11,6.14,6.08,6.13,49800800.0,5.1416,5.1668,5.1164,5.1584,49800800.0
2008-04-29 09:40:00,6.13,6.18,6.13,6.17,36033200.0,5.1584,5.2005,5.1584,5.1921,36033200.0
2008-04-29 09:50:00,6.17,6.19,6.17,6.18,38108000.0,5.1921,5.2089,5.1921,5.2005,38108000.0
2008-04-29 10:00:00,6.18,6.21,6.18,6.2,40014800.0,5.2005,5.2258,5.2005,5.2173,40014800.0
2008-04-29 10:10:00,6.2,6.2,6.17,6.18,28120400.0,5.2173,5.2173,5.1921,5.2005,28120400.0
2008-04-29 10:20:00,6.18,6.19,6.14,6.15,31337600.0,5.2005,5.2089,5.1668,5.1753,31337600.0
2008-04-29 10:30:00,6.15,6.18,6.14,6.18,24564400.0,5.1753,5.2005,5.1668,5.2005,24564400.0
2008-04-29 10:40:00,6.18,6.19,6.17,6.18,21473200.0,5.2005,5.2089,5.1921,5.2005,21473200.0
2008-04-29 10:50:00,6.18,6.2,6.17,6.18,17236800.0,5.2005,5.2173,5.1921,5.2005,17236800.0
2008-04-29 11:00:00,6.18,6.2,6.18,6.2,12978000.0,5.2005,5.2173,5.2005,5.2173,12978000.0
2008-04-29 11:10:00,6.2,6.22,6.19,6.22,26952800.0,5.2173,5.2342,5.2089,5.2342,26952800.0
2008-04-29 11:20:00,6.22,6.24,6.22,6.24,31001600.0,5.2342,5.251,5.2342,5.251,31001600.0
2008-04-29 11:30:00,6.24,6.24,6.22,6.23,19322800.0,5.251,5.251,5.2342,5.2426,19322800.0
2008-04-29 11:40:00,6.23,6.23,6.22,6.22,13476400.0,5.2426,5.2426,5.2342,5.2342,13476400.0
2008-04-29 11:50:00,6.22,6.23,6.21,6.21,18466000.0,5.2342,5.2426,5.2258,5.2258,18466000.0
2008-04-29 12:00:00,6.21,6.22,6.2,6.2,13571600.0,5.2258,5.2342,5.2173,5.2173,13571600.0
2008-04-29 12:10:00,6.2,6.21,6.2,6.2,10990000.0,5.2173,5.2258,5.2173,5.2173,10990000.0
2008-04-29 12:20:00,6.2,6.23,6.2,6.22,12115600.0,5.2173,5.2426,5.2173,5.2342,12115600.0
2008-04-29 12:30:00,6.22,6.23,6.22,6.23,11020800.0,5.2342,5.2426,5.2342,5.2426,11020800.0
2008-04-29 12:40:00,6.23,6.23,6.22,6.23,14960400.0,5.2426,5.2426,5.2342,5.2426,14960400.0
2008-04-29 12:50:00,6.23,6.23,6.22,6.23,17782800.0,5.2426,5.2426,5.2342,5.2426,17782800.0
2008-04-29 13:00:00,6.23,6.24,6.22,6.24,15282400.0,5.2426,5.251,5.2342,5.251,15282400.0
2008-04-29 13:10:00,6.24,6.25,6.24,6.25,20050800.0,5.251,5.2594,5.251,5.2594,20050800.0
2008-04-29 13:20:00,6.25,6.25,6.24,6.24,14985600.0,5.2594,5.2594,5.251,5.251,14985600.0
2008-04-29 13:30:00,6.24,6.26,6.24,6.26,29184400.0,5.251,5.2678,5.251,5.2678,29184400.0
2008-04-29 13:40:00,6.25,6.26,6.23,6.24,19594400.0,5.2594,5.2678,5.2426,5.251,19594400.0
2008-04-29 13:50:00,6.24,6.25,6.23,6.24,16900800.0,5.251,5.2594,5.2426,5.251,16900800.0
2008-04-29 14:00:00,6.24,6.25,6.23,6.25,12320000.0,5.251,5.2594,5.2426,5.2594,12320000.0
2008-04-29 14:10:00,6.25,6.26,6.24,6.25,21327600.0,5.2594,5.2678,5.251,5.2594,21327600.0
2008-04-29 14:20:00,6.25,6.27,6.25,6.26,23707600.0,5.2594,5.2762,5.2594,5.2678,23707600.0
2008-04-29 14:30:00,6.26,6.26,6.25,6.26,19322800.0,5.2678,5.2678,5.2594,5.2678,19322800.0
2008-04-29 14:40:00,6.26,6.27,6.26,6.27,24754800.0,5.2678,5.2762,5.2678,5.2762,24754800.0
2008-04-29 14:50:00,6.27,6.27,6.26,6.27,17080000.0,5.2762,5.2762,5.2678,5.2762,17080000.0
2008-04-29 15:00:00,6.27,6.27,6.25,6.27,18695600.0,5.2762,5.2762,5.2594,5.2762,18695600.0
2008-04-29 15:10:00,6.27,6.27,6.26,6.26,20230000.0,5.2762,5.2762,5.2678,5.2678,20230000.0
2008-04-29 15:20:00,6.26,6.26,6.24,6.25,23847600.0,5.2678,5.2678,5.251,5.2594,23847600.0
2008-04-29 15:30:00,6.25,6.25,6.24,6.25,18830000.0,5.2594,5.2594,5.251,5.2594,18830000.0
2008-04-29 15:40:00,6.25,6.25,6.23,6.24,23576000.0,5.2594,5.2594,5.2426,5.251,23576000.0
2008-04-29 15:50:00,6.24,6.25,6.24,6.25,40278000.0,5.251,5.2594,5.251,5.2594,40278000.0
2008-04-30 09:30:00,6.29,6.34,6.28,6.32,62750800.0,5.2931,5.3352,5.2847,5.3183,62750800.0
2008-04-30 09:40:00,6.33,6.37,6.32,6.37,53421200.0,5.3267,5.3604,5.3183,5.3604,53421200.0
2008-04-30 09:50:00,6.37,6.38,6.34,6.36,59964800.0,5.3604,5.3688,5.3352,5.352,59964800.0
2008-04-30 10:00:00,6.36,6.36,6.33,6.34,31245200.0,5.352,5.352,5.3267,5.3352,31245200.0
2008-04-30 10:10:00,6.34,6.35,6.33,6.33,24810800.0,5.3352,5.3436,5.3267,5.3267,24810800.0
2008-04-30 10:20:00,6.33,6.37,6.33,6.34,17472000.0,5.3267,5.3604,5.3267,5.3352,17472000.0
2008-04-30 10:30:00,6.34,6.36,6.34,6.36,23595600.0,5.3352,5.352,5.3352,5.352,23595600.0
2008-04-30 10:40:00,6.36,6.37,6.35,6.36,20890800.0,5.352,5.3604,5.3436,5.352,20890800.0
2008-04-30 10:50:00,6.36,6.38,6.36,6.37,18698400.0,5.352,5.3688,5.352,5.3604,18698400.0
2008-04-30 11:00:00,6.37,6.39,6.37,6.38,21624400.0,5.3604,5.3772,5.3604,5.3688,21624400.0
2008-04-30 11:10:00,6.38,6.39,6.38,6.38,15201200.0,5.3688,5.3772,5.3688,5.3688,15201200.0
2008-04-30 11:20:00,6.38,6.38,6.37,6.38,18303600.0,5.3688,5.3688,5.3604,5.3688,18303600.0
2008-04-30 11:30:00,6.38,6.38,6.37,6.37,12479600.0,5.3688,5.3688,5.3604,5.3604,12479600.0
2008-04-30 11:40:00,6.37,6.37,6.34,6.35,21042000.0,5.3604,5.3604,5.3352,5.3436,21042000.0
2008-04-30 11:50:00,6.35,6.37,6.35,6.36,14140000.0,5.3436,5.3604,5.3436,5.352,14140000.0
2008-04-30 12:00:00,6.36,6.37,6.35,6.35,13529600.0,5.352,5.3604,5.3436,5.3436,13529600.0
2008-04-30 12:10:00,6.35,6.35,6.33,6.33,16842000.0,5.3436,5.3436,5.3267,5.3267,16842000.0
2008-04-30 12:20:00,6.33,6.34,6.33,6.33,11043200.0,5.3267,5.3352,5.3267,5.3267,11043200.0
2008-04-30 12:30:00,6.33,6.43,6.33,6.34,11163600.0,5.3267,5.4109,5.3267,5.3352,11163600.0
2008-04-30 12:40:00,6.34,6.35,6.33,6.34,11060000.0,5.3352,5.3436,5.3267,5.3352,11060000.0
2008-04-30 12:50:00,6.34,6.37,6.34,6.35,8251600.0,5.3352,5.3604,5.3352,5.3436,8251600.0
2008-04-30 13:00:00,6.35,6.36,6.34,6.36,8582000.0,5.3436,5.352,5.3352,5.352,8582000.0
2008-04-30 13:10:00,6.36,6.37,6.36,6.36,9069200.0,5.352,5.3604,5.352,5.352,9069200.0
2008-04-30 13:20:00,6.36,6.37,6.35,6.35,8747200.0,5.352,5.3604,5.3436,5.3436,8747200.0
2008-04-30 13:30:00,6.35,6.36,6.35,6.35,8391600.0,5.3436,5.352,5.3436,5.3436,8391600.0
2008-04-30 13:40:00,6.35,6.36,6.35,6.35,9800000.0,5.3436,5.352,5.3436,5.3436,9800000.0
2008-04-30 13:50:00,6.35,6.35,6.34,6.35,11664800.0,5.3436,5.3436,5.3352,5.3436,11664800.0
2008-04-30 14:00:00,6.35,6.37,6.32,6.37,12628000.0,5.3436,5.3604,5.3183,5.3604,12628000.0
2008-04-30 14:10:00,6.37,6.37,6.31,6.37,38606400.0,5.3604,5.3604,5.3099,5.3604,38606400.0
2008-04-30 14:20:00,6.37,6.37,6.32,6.35,41073200.0,5.3604,5.3604,5.3183,5.3436,41073200.0
2008-04-30 14:30:00,6.35,6.36,6.33,6.35,27770400.0,5.3436,5.352,5.3267,5.3436,27770400.0
2008-04-30 14:40:00,6.35,6.36,6.32,6.32,20647200.0,5.3436,5.352,5.3183,5.3183,20647200.0
2008-04-30 14:50:00,6.32,6.33,6.25,6.25,55633200.0,5.3183,5.3267,5.2594,5.2594,55633200.0
2008-04-30 15:00:00,6.25,6.25,6.18,6.22,80091200.0,5.2594,5.2594,5.2005,5.2342,80091200.0
2008-04-30 15:10:00,6.22,6.23,6.18,6.2,63319200.0,5.2342,5.2426,5.2005,5.2173,63319200.0
2008-04-30 15:20:00,6.2,6.26,6.2,6.21,61801600.0,5.2173,5.2678,5.2173,5.2258,61801600.0
2008-04-30 15:30:00,6.21,6.26,6.21,6.23,40510400.0,5.2258,5.2678,5.2258,5.2426,40510400.0
2008-04-30 15:40:00,6.23,6.25,6.22,6.24,35856800.0,5.2426,5.2594,5.2342,5.251,35856800.0
2008-04-30 15:50:00,6.24,6.24,6.21,6.22,42014000.0,5.251,5.251,5.2258,5.2342,42014000.0
2008-05-01 09:30:00,6.25,6.3,6.25,6.3,43850800.0,5.2594,5.3015,5.2594,5.3015,43850800.0
2008-05-01 09:40:00,6.3,6.33,6.29,6.31,37147600.0,5.3015,5.3267,5.2931,5.3099,37147600.0
2008-05-01 09:50:00,6.31,6.33,6.3,6.31,33129600.0,5.3099,5.3267,5.3015,5.3099,33129600.0
2008-05-01 10:00:00,6.32,6.34,6.3,6.33,36531600.0,5.3183,5.3352,5.3015,5.3267,36531600.0
2008-05-01 10:10:00,6.33,6.34,6.31,6.32,24029600.0,5.3267,5.3352,5.3099,5.3183,24029600.0
2008-05-01 10:20:00,6.32,6.35,6.31,6.35,25995200.0,5.3183,5.3436,5.3099,5.3436,25995200.0
2008-05-01 10:30:00,6.35,6.35,6.33,6.34,21131600.0,5.3436,5.3436,5.3267,5.3352,21131600.0
2008-05-01 10:40:00,6.34,6.34,6.31,6.31,17197600.0,5.3352,5.3352,5.3099,5.3099,17197600.0
2008-05-01 10:50:00,6.31,6.34,6.31,6.34,15895600.0,5.3099,5.3352,5.3099,5.3352,15895600.0
2008-05-01 11:00:00,6.33,6.36,6.33,6.36,25032000.0,5.3267,5.352,5.3267,5.352,25032000.0
2008-05-01 11:10:00,6.36,6.37,6.35,6.37,18902800.0,5.352,5.3604,5.3436,5.3604,18902800.0
2008-05-01 11:20:00,6.37,6.38,6.33,6.34,21756000.0,5.3604,5.3688,5.3267,5.3352,21756000.0
2008-05-01 11:30:00,6.34,6.35,6.33,6.34,12065200.0,5.3352,5.3436,5.3267,5.3352,12065200.0
2008-05-01 11:40:00,6.34,6.36,6.34,6.36,16055200.0,5.3352,5.352,5.3352,5.352,16055200.0
2008-05-01 11:50:00,6.36,6.37,6.34,6.34,13216000.0,5.352,5.3604,5.3352,5.3352,13216000.0
2008-05-01 12:00:00,6.34,6.37,6.34,6.36,11558400.0,5.3352,5.3604,5.3352,5.352,11558400.0
2008-05-01 12:10:00,6.36,6.39,6.35,6.37,22531600.0,5.352,5.3772,5.3436,5.3604,22531600.0
2008-05-01 12:20:00,6.37,6.38,6.37,6.37,13857200.0,5.3604,5.3688,5.3604,5.3604,13857200.0
2008-05-01 12:30:00,6.37,6.39,6.37,6.39,23721600.0,5.3604,5.3772,5.3604,5.3772,23721600.0
2008-05-01 12:40:00,6.39,6.4,6.39,6.4,21884800.0,5.3772,5.3856,5.3772,5.3856,21884800.0
2008-05-01 12:50:00,6.4,6.41,6.39,6.39,21364000.0,5.3856,5.3941,5.3772,5.3772,21364000.0
2008-05-01 13:00:00,6.39,6.39,6.37,6.38,19569200.0,5.3772,5.3772,5.3604,5.3688,19569200.0
2008-05-01 13:10:00,6.38,6.41,6.37,6.4,19770800.0,5.3688,5.3941,5.3604,5.3856,19770800.0
2008-05-01 13:20:00,6.4,6.4,6.38,6.39,15352400.0,5.3856,5.3856,5.3688,5.3772,15352400.0
2008-05-01 13:30:00,6.39,6.4,6.37,6.39,11737600.0,5.3772,5.3856,5.3604,5.3772,11737600.0
2008-05-01 13:40:00,6.39,6.39,6.36,6.36,15425200.0,5.3772,5.3772,5.352,5.352,15425200.0
2008-05-01 13:50:00,6.36,6.37,6.35,6.37,14434000.0,5.352,5.3604,5.3436,5.3604,14434000.0
2008-05-01 14:00:00,6.37,6.38,6.36,6.38,12602800.0,5.3604,5.3688,5.352,5.3688,12602800.0
2008-05-01 14:10:00,6.38,6.39,6.38,6.38,11071200.0,5.3688,5.3772,5.3688,5.3688,11071200.0
2008-05-01 14:20:00,6.38,6.39,6.38,6.38,10822000.0,5.3688,5.3772,5.3688,5.3688,10822000.0
2008-05-01 14:30:00,6.38,6.4,6.38,6.4,15517600.0,5.3688,5.3856,5.3688,5.3856,15517600.0
2008-05-01 14:40:00,6.4,6.41,6.39,6.4,20851600.0,5.3856,5.3941,5.3772,5.3856,20851600.0
2008-05-01 14:50:00,6.4,6.41,6.38,6.39,19496400.0,5.3856,5.3941,5.3688,5.3772,19496400.0
2008-05-01 15:00:00,6.39,6.39,6.37,6.38,16360400.0,5.3772,5.3772,5.3604,5.3688,16360400.0
2008-05-01 15:10:00,6.38,6.41,6.38,6.4,25138400.0,5.3688,5.3941,5.3688,5.3856,25138400.0
2008-05-01 15:20:00,6.4,6.41,6.39,6.4,23886800.0,5.3856,5.3941,5.3772,5.3856,23886800.0
2008-05-01 15:30:00,6.4,6.41,6.4,6.4,29890000.0,5.3856,5.3941,5.3856,5.3856,29890000.0
2008-05-01 15:40:00,6.4,6.41,6.4,6.4,35534800.0,5.3856,5.3941,5.3856,5.3856,35534800.0
2008-05-01 15:50:00,6.41,6.43,6.4,6.43,51324000.0,5.3941,5.4109,5.3856,5.4109,51324000.0
2008-05-02 09:30:00,6.43,6.48,6.41,6.45,79195200.0,5.4109,5.453,5.3941,5.4277,79195200.0
2008-05-02 09:40:00,6.45,6.46,6.4,6.43,58632000.0,5.4277,5.4361,5.3856,5.4109,58632000.0
2008-05-02 09:50:00,6.43,6.44,6.39,6.43,40194000.0,5.4109,5.4193,5.3772,5.4109,40194000.0
2008-05-02 10:00:00,6.43,6.5,6.43,6.48,55902000.0,5.4109,5.4698,5.4109,5.453,55902000.0
2008-05-02 10:10:00,6.48,6.49,6.47,6.48,32583600.0,5.453,5.4614,5.4445,5.453,32583600.0
2008-05-02 10:20:00,6.48,6.49,6.43,6.44,41070400.0,5.453,5.4614,5.4109,5.4193,41070400.0
2008-05-02 10:30:00,6.44,6.45,6.39,6.4,46261600.0,5.4193,5.4277,5.3772,5.3856,46261600.0
2008-05-02 10:40:00,6.4,6.42,6.38,6.4,44074800.0,5.3856,5.4025,5.3688,5.3856,44074800.0
2008-05-02 10:50:00,6.4,6.42,6.38,6.39,28938000.0,5.3856,5.4025,5.3688,5.3772,28938000.0
2008-05-02 11:00:00,6.39,6.45,6.39,6.44,32362400.0,5.3772,5.4277,5.3772,5.4193,32362400.0
2008-05-02 11:10:00,6.44,6.46,6.41,6.41,23760800.0,5.4193,5.4361,5.3941,5.3941,23760800.0
2008-05-02 11:20:00,6.41,6.42,6.39,6.4,20599600.0,5.3941,5.4025,5.3772,5.3856,20599600.0
2008-05-02 11:30:00,6.4,6.43,6.4,6.41,15027600.0,5.3856,5.4109,5.3856,5.3941,15027600.0
2008-05-02 11:40:00,6.41,6.44,6.41,6.44,13524000.0,5.3941,5.4193,5.3941,5.4193,13524000.0
2008-05-02 11:50:00,6.44,6.45,6.42,6.42,14408800.0,5.4193,5.4277,5.4025,5.4025,14408800.0
2008-05-02 12:00:00,6.42,6.42,6.39,6.42,17306800.0,5.4025,5.4025,5.3772,5.4025,17306800.0
2008-05-02 12:10:00,6.42,6.44,6.42,6.43,15374800.0,5.4025,5.4193,5.4025,5.4109,15374800.0
2008-05-02 12:20:00,6.43,6.43,6.41,6.42,12098800.0,5.4109,5.4109,5.3941,5.4025,12098800.0
2008-05-02 12:30:00,6.42,6.44,6.41,6.43,14176400.0,5.4025,5.4193,5.3941,5.4109,14176400.0
2008-05-02 12:40:00,6.43,6.43,6.41,6.42,11636800.0,5.4109,5.4109,5.3941,5.4025,11636800.0
2008-05-02 12:50:00,6.42,6.44,6.42,6.43,16668400.0,5.4025,5.4193,5.4025,5.4109,16668400.0
2008-05-02 13:00:00,6.43,6.44,6.4,6.42,18004000.0,5.4109,5.4193,5.3856,5.4025,18004000.0
2008-05-02 13:10:00,6.42,6.43,6.41,6.43,14336000.0,5.4025,5.4109,5.3941,5.4109,14336000.0
2008-05-02 13:20:00,6.43,6.44,6.42,6.43,15282400.0,5.4109,5.4193,5.4025,5.4109,15282400.0
2008-05-02 13:30:00,6.43,6.43,6.42,6.42,11583600.0,5.4109,5.4109,5.4025,5.4025,11583600.0
2008-05-02 13:40:00,6.42,6.46,6.42,6.45,17847200.0,5.4025,5.4361,5.4025,5.4277,17847200.0
2008-05-02 13:50:00,6.44,6.45,6.42,6.43,11664800.0,5.4193,5.4277,5.4025,5.4109,11664800.0
2008-05-02 14:00:00,6.43,6.45,6.42,6.42,16394000.0,5.4109,5.4277,5.4025,5.4025,16394000.0
2008-05-02 14:10:00,6.42,6.45,6.42,6.43,16811200.0,5.4025,5.4277,5.4025,5.4109,16811200.0
2008-05-02 14:20:00,6.43,6.44,6.41,6.42,13090000.0,5.4109,5.4193,5.3941,5.4025,13090000.0
2008-05-02 14:30:00,6.42,6.43,6.41,6.42,15512000.0,5.4025,5.4109,5.3941,5.4025,15512000.0
2008-05-02 14:40:00,6.42,6.43,6.4,6.42,15688400.0,5.4025,5.4109,5.3856,5.4025,15688400.0
2008-05-02 14:50:00,6.42,6.43,6.4,6.41,11314800.0,5.4025,5.4109,5.3856,5.3941,11314800.0
2008-05-02 15:00:00,6.41,6.41,6.4,6.41,12975200.0,5.3941,5.3941,5.3856,5.3941,12975200.0
2008-05-02 15:10:00,6.41,6.43,6.41,6.43,22176000.0,5.3941,5.4109,5.3941,5.4109,22176000.0
2008-05-02 15:20:00,6.43,6.45,6.42,6.44,15786400.0,5.4109,5.4277,5.4025,5.4193,15786400.0
2008-05-02 15:30:00,6.44,6.45,6.43,6.44,17833200.0,5.4193,5.4277,5.4109,5.4193,17833200.0
2008-05-02 15:40:00,6.44,6.45,6.43,6.44,15568000.0,5.4193,5.4277,5.4109,5.4193,15568000.0
2008-05-02 15:50:00,6.44,6.47,6.44,6.46,32995200.0,5.4193,5.4445,5.4193,5.4361,32995200.0
2008-05-05 09:30:00,6.5,6.52,6.47,6.48,58506000.0,5.4698,5.4866,5.4445,5.453,58506000.0
2008-05-05 09:40:00,6.48,6.55,6.48,6.55,41462400.0,5.453,5.5119,5.453,5.5119,41462400.0
2008-05-05 09:50:00,6.55,6.58,6.54,6.56,46365200.0,5.5119,5.5371,5.5035,5.5203,46365200.0
2008-05-05 10:00:00,6.56,6.61,6.56,6.61,55171200.0,5.5203,5.5624,5.5203,5.5624,55171200.0
2008-05-05 10:10:00,6.6,6.62,6.58,6.59,40070800.0,5.5539,5.5708,5.5371,5.5455,40070800.0
2008-05-05 10:20:00,6.59,6.62,6.57,6.57,34022800.0,5.5455,5.5708,5.5287,5.5287,34022800.0
2008-05-05 10:30:00,6.57,6.6,6.56,6.59,26059600.0,5.5287,5.5539,5.5203,5.5455,26059600.0
2008-05-05 10:40:00,6.59,6.61,6.58,6.6,23898000.0,5.5455,5.5624,5.5371,5.5539,23898000.0
2008-05-05 10:50:00,6.6,6.61,6.57,6.58,22531600.0,5.5539,5.5624,5.5287,5.5371,22531600.0
2008-05-05 11:00:00,6.58,6.59,6.56,6.57,18866400.0,5.5371,5.5455,5.5203,5.5287,18866400.0
2008-05-05 11:10:00,6.57,6.6,6.57,6.59,17343200.0,5.5287,5.5539,5.5287,5.5455,17343200.0
2008-05-05 11:20:00,6.58,6.6,6.57,6.57,12314400.0,5.5371,5.5539,5.5287,5.5287,12314400.0
2008-05-05 11:30:00,6.57,6.6,6.57,6.59,15887200.0,5.5287,5.5539,5.5287,5.5455,15887200.0
2008-05-05 11:40:00,6.59,6.59,6.58,6.58,9374400.0,5.5455,5.5455,5.5371,5.5371,9374400.0
2008-05-05 11:50:00,6.58,6.6,6.58,6.59,10880800.0,5.5371,5.5539,5.5371,5.5455,10880800.0
2008-05-05 12:00:00,6.59,6.62,6.59,6.6,16436000.0,5.5455,5.5708,5.5455,5.5539,16436000.0
2008-05-05 12:10:00,6.6,6.61,6.58,6.59,12138000.0,5.5539,5.5624,5.5371,5.5455,12138000.0
2008-05-05 12:20:00,6.59,6.6,6.58,6.59,12096000.0,5.5455,5.5539,5.5371,5.5455,12096000.0
2008-05-05 12:30:00,6.59,6.6,6.58,6.59,7019600.0,5.5455,5.5539,5.5371,5.5455,7019600.0
2008-05-05 12:40:00,6.59,6.59,6.58,6.59,7151200.0,5.5455,5.5455,5.5371,5.5455,7151200.0
2008-05-05 12:50:00,6.59,6.59,6.58,6.59,6759200.0,5.5455,5.5455,5.5371,5.5455,6759200.0
2008-05-05 13:00:00,6.59,6.59,6.57,6.58,7560000.0,5.5455,5.5455,5.5287,5.5371,7560000.0
2008-05-05 13:10:00,6.58,6.59,6.57,6.57,13045200.0,5.5371,5.5455,5.5287,5.5287,13045200.0
2008-05-05 13:20:00,6.57,6.58,6.54,6.55,23702000.0,5.5287,5.5371,5.5035,5.5119,23702000.0
2008-05-05 13:30:00,6.55,6.56,6.53,6.55,21837200.0,5.5119,5.5203,5.495,5.5119,21837200.0
2008-05-05 13:40:00,6.55,6.56,6.53,6.53,15901200.0,5.5119,5.5203,5.495,5.495,15901200.0
2008-05-05 13:50:00,6.53,6.54,6.52,6.54,18799200.0,5.495,5.5035,5.4866,5.5035,18799200.0
2008-05-05 14:00:00,6.54,6.56,6.53,6.55,11933600.0,5.5035,5.5203,5.495,5.5119,11933600.0
2008-05-05 14:10:00,6.55,6.56,6.54,6.55,11216800.0,5.5119,5.5203,5.5035,5.5119,11216800.0
2008-05-05 14:20:00,6.55,6.58,6.55,6.58,18510800.0,5.5119,5.5371,5.5119,5.5371,18510800.0
2008-05-05 14:30:00,6.58,6.59,6.57,6.58,16805600.0,5.5371,5.5455,5.5287,5.5371,16805600.0
2008-05-05 14:40:00,6.58,6.59,6.58,6.58,16455600.0,5.5371,5.5455,5.5371,5.5371,16455600.0
2008-05-05 14:50:00,6.58,6.6,6.57,6.58,15064000.0,5.5371,5.5539,5.5287,5.5371,15064000.0
2008-05-05 15:00:00,6.57,6.58,6.57,6.58,14095200.0,5.5287,5.5371,5.5287,5.5371,14095200.0
2008-05-05 15:10:00,6.58,6.59,6.55,6.56,23836400.0,5.5371,5.5455,5.5119,5.5203,23836400.0
2008-05-05 15:20:00,6.56,6.58,6.56,6.57,17878000.0,5.5203,5.5371,5.5203,5.5287,17878000.0
2008-05-05 15:30:00,6.57,6.58,6.56,6.58,16794400.0,5.5287,5.5371,5.5203,5.5371,16794400.0
2008-05-05 15:40:00,6.58,6.59,6.57,6.57,19404000.0,5.5371,5.5455,5.5287,5.5287,19404000.0
2008-05-05 15:50:00,6.57,6.6,6.56,6.59,30791600.0,5.5287,5.5539,5.5203,5.5455,30791600.0
2008-05-06 09:30:00,6.59,6.62,6.55,6.56,56302400.0,5.5455,5.5708,5.5119,5.5203,56302400.0
2008-05-06 09:40:00,6.56,6.58,6.53,6.54,44979200.0,5.5203,5.5371,5.495,5.5035,44979200.0
2008-05-06 09:50:00,6.54,6.54,6.51,6.53,41624800.0,5.5035,5.5035,5.4782,5.495,41624800.0
2008-05-06 10:00:00,6.53,6.55,6.53,6.54,25118800.0,5.495,5.5119,5.495,5.5035,25118800.0
2008-05-06 10:10:00,6.54,6.57,6.54,6.57,29677200.0,5.5035,5.5287,5.5035,5.5287,29677200.0
2008-05-06 10:20:00,6.57,6.57,6.53,6.54,29792000.0,5.5287,5.5287,5.495,5.5035,29792000.0
2008-05-06 10:30:00,6.54,6.55,6.53,6.55,22164800.0,5.5035,5.5119,5.495,5.5119,22164800.0
2008-05-06 10:40:00,6.55,6.56,6.53,6.54,19765200.0,5.5119,5.5203,5.495,5.5035,19765200.0
2008-05-06 10:50:00,6.55,6.58,6.53,6.58,29654800.0,5.5119,5.5371,5.495,5.5371,29654800.0
2008-05-06 11:00:00,6.58,6.58,6.56,6.57,19689600.0,5.5371,5.5371,5.5203,5.5287,19689600.0
2008-05-06 11:10:00,6.57,6.6,6.57,6.59,20361600.0,5.5287,5.5539,5.5287,5.5455,20361600.0
2008-05-06 11:20:00,6.59,6.6,6.57,6.58,18382000.0,5.5455,5.5539,5.5287,5.5371,18382000.0
2008-05-06 11:30:00,6.58,6.58,6.56,6.57,13468000.0,5.5371,5.5371,5.5203,5.5287,13468000.0
2008-05-06 11:40:00,6.57,6.58,6.56,6.58,8694000.0,5.5287,5.5371,5.5203,5.5371,8694000.0
2008-05-06 11:50:00,6.58,6.6,6.58,6.6,14840000.0,5.5371,5.5539,5.5371,5.5539,14840000.0
2008-05-06 12:00:00,6.6,6.64,6.6,6.63,37077600.0,5.5539,5.5876,5.5539,5.5792,37077600.0
2008-05-06 12:10:00,6.63,6.65,6.63,6.64,29780800.0,5.5792,5.596,5.5792,5.5876,29780800.0
2008-05-06 12:20:00,6.65,6.65,6.63,6.64,16945600.0,5.596,5.596,5.5792,5.5876,16945600.0
2008-05-06 12:30:00,6.64,6.64,6.62,6.62,13988800.0,5.5876,5.5876,5.5708,5.5708,13988800.0
2008-05-06 12:40:00,6.62,6.63,6.61,6.63,14784000.0,5.5708,5.5792,5.5624,5.5792,14784000.0
2008-05-06 12:50:00,6.63,6.64,6.63,6.64,16385600.0,5.5792,5.5876,5.5792,5.5876,16385600.0
2008-05-06 13:00:00,6.64,6.64,6.62,6.63,11732000.0,5.5876,5.5876,5.5708,5.5792,11732000.0
2008-05-06 13:10:00,6.63,6.64,6.63,6.64,8909600.0,5.5792,5.5876,5.5792,5.5876,8909600.0
2008-05-06 13:20:00,6.64,6.64,6.62,6.63,11480000.0,5.5876,5.5876,5.5708,5.5792,11480000.0
2008-05-06 13:30:00,6.63,6.64,6.63,6.64,16329600.0,5.5792,5.5876,5.5792,5.5876,16329600.0
2008-05-06 13:40:00,6.64,6.65,6.63,6.64,17242400.0,5.5876,5.596,5.5792,5.5876,17242400.0
2008-05-06 13:50:00,6.64,6.66,6.63,6.64,21862400.0,5.5876,5.6044,5.5792,5.5876,21862400.0
2008-05-06 14:00:00,6.64,6.65,6.62,6.63,23534000.0,5.5876,5.596,5.5708,5.5792,23534000.0
2008-05-06 14:10:00,6.63,6.64,6.63,6.63,13896400.0,5.5792,5.5876,5.5792,5.5792,13896400.0
2008-05-06 14:20:00,6.63,6.64,6.63,6.63,12093200.0,5.5792,5.5876,5.5792,5.5792,12093200.0
2008-05-06 14:30:00,6.63,6.65,6.63,6.64,17645600.0,5.5792,5.596,5.5792,5.5876,17645600.0
2008-05-06 14:40:00,6.64,6.65,6.63,6.65,15195600.0,5.5876,5.596,5.5792,5.596,15195600.0
2008-05-06 14:50:00,6.65,6.67,6.65,6.66,29772400.0,5.596,5.6128,5.596,5.6044,29772400.0
2008-05-06 15:00:00,6.66,6.68,6.66,6.68,24021200.0,5.6044,5.6213,5.6044,5.6213,24021200.0
2008-05-06 15:10:00,6.68,6.68,6.66,6.67,25522000.0,5.6213,5.6213,5.6044,5.6128,25522000.0
2008-05-06 15:20:00,6.67,6.67,6.65,6.65,22624000.0,5.6128,5.6128,5.596,5.596,22624000.0
2008-05-06 15:30:00,6.65,6.67,6.65,6.67,21184800.0,5.596,5.6128,5.596,5.6128,21184800.0
2008-05-06 15:40:00,6.67,6.67,6.66,6.66,22568000.0,5.6128,5.6128,5.6044,5.6044,22568000.0
2008-05-06 15:50:00,6.66,6.67,6.66,6.66,26759600.0,5.6044,5.6128,5.6044,5.6044,26759600.0
2008-05-07 09:30:00,6.65,6.66,6.61,6.63,51419200.0,5.596,5.6044,5.5624,5.5792,51419200.0
2008-05-07 09:40:00,6.63,6.65,6.6,6.64,40961200.0,5.5792,5.596,5.5539,5.5876,40961200.0
2008-05-07 09:50:00,6.64,6.65,6.63,6.63,29240400.0,5.5876,5.596,5.5792,5.5792,29240400.0
2008-05-07 10:00:00,6.63,6.65,6.62,6.65,30830800.0,5.5792,5.596,5.5708,5.596,30830800.0
2008-05-07 10:10:00,6.65,6.68,6.64,6.67,40549600.0,5.596,5.6213,5.5876,5.6128,40549600.0
2008-05-07 10:20:00,6.67,6.69,6.66,6.68,29374800.0,5.6128,5.6297,5.6044,5.6213,29374800.0
2008-05-07 10:30:00,6.68,6.69,6.67,6.69,23609600.0,5.6213,5.6297,5.6128,5.6297,23609600.0
2008-05-07 10:40:00,6.69,6.7,6.68,6.7,28870800.0,5.6297,5.6381,5.6213,5.6381,28870800.0
2008-05-07 10:50:00,6.7,6.71,6.68,6.69,28683200.0,5.6381,5.6465,5.6213,5.6297,28683200.0
2008-05-07 11:00:00,6.69,6.71,6.68,6.71,28938000.0,5.6297,5.6465,5.6213,5.6465,28938000.0
2008-05-07 11:10:00,6.71,6.72,6.69,6.7,29629600.0,5.6465,5.6549,5.6297,5.6381,29629600.0
2008-05-07 11:20:00,6.7,6.7,6.68,6.68,18278400.0,5.6381,5.6381,5.6213,5.6213,18278400.0
2008-05-07 11:30:00,6.68,6.68,6.65,6.67,26482400.0,5.6213,5.6213,5.596,5.6128,26482400.0
2008-05-07 11:40:00,6.67,6.68,6.64,6.65,22128400.0,5.6128,5.6213,5.5876,5.596,22128400.0
2008-05-07 11:50:00,6.65,6.66,6.64,6.65,18480000.0,5.596,5.6044,5.5876,5.596,18480000.0
2008-05-07 12:00:00,6.65,6.67,6.65,6.67,17766000.0,5.596,5.6128,5.596,5.6128,17766000.0
2008-05-07 12:10:00,6.67,6.68,6.66,6.68,12037200.0,5.6128,5.6213,5.6044,5.6213,12037200.0
2008-05-07 12:20:00,6.68,6.68,6.65,6.65,17774400.0,5.6213,5.6213,5.596,5.596,17774400.0
2008-05-07 12:30:00,6.66,6.67,6.65,6.66,10738000.0,5.6044,5.6128,5.596,5.6044,10738000.0
2008-05-07 12:40:00,6.66,6.67,6.65,6.65,9822400.0,5.6044,5.6128,5.596,5.596,9822400.0
2008-05-07 12:50:00,6.65,6.67,6.65,6.66,10124800.0,5.596,5.6128,5.596,5.6044,10124800.0
2008-05-07 13:00:00,6.66,6.66,6.62,6.63,28042000.0,5.6044,5.6044,5.5708,5.5792,28042000.0
2008-05-07 13:10:00,6.63,6.64,6.62,6.64,16480800.0,5.5792,5.5876,5.5708,5.5876,16480800.0
2008-05-07 13:20:00,6.64,6.64,6.62,6.62,15710800.0,5.5876,5.5876,5.5708,5.5708,15710800.0
2008-05-07 13:30:00,6.62,6.63,6.61,6.62,15391600.0,5.5708,5.5792,5.5624,5.5708,15391600.0
2008-05-07 13:40:00,6.62,6.63,6.58,6.59,38259200.0,5.5708,5.5792,5.5371,5.5455,38259200.0
2008-05-07 13:50:00,6.59,6.6,6.56,6.58,34039600.0,5.5455,5.5539,5.5203,5.5371,34039600.0
2008-05-07 14:00:00,6.58,6.6,6.58,6.6,19737200.0,5.5371,5.5539,5.5371,5.5539,19737200.0
2008-05-07 14:10:00,6.6,6.6,6.57,6.57,18981200.0,5.5539,5.5539,5.5287,5.5287,18981200.0
2008-05-07 14:20:00,6.57,6.58,6.55,6.56,31687600.0,5.5287,5.5371,5.5119,5.5203,31687600.0
2008-05-07 14:30:00,6.57,6.57,6.52,6.53,46407200.0,5.5287,5.5287,5.4866,5.495,46407200.0
2008-05-07 14:40:00,6.53,6.55,6.5,6.51,38466400.0,5.495,5.5119,5.4698,5.4782,38466400.0
2008-05-07 14:50:00,6.51,6.54,6.51,6.52,33490800.0,5.4782,5.5035,5.4782,5.4866,33490800.0
2008-05-07 15:00:00,6.52,6.53,6.48,6.49,33880000.0,5.4866,5.495,5.453,5.4614,33880000.0
2008-05-07 15:10:00,6.49,6.5,6.47,6.49,34899200.0,5.4614,5.4698,5.4445,5.4614,34899200.0
2008-05-07 15:20:00,6.49,6.5,6.45,6.46,41823600.0,5.4614,5.4698,5.4277,5.4361,41823600.0
2008-05-07 15:30:00,6.46,6.5,6.45,6.5,39998000.0,5.4361,5.4698,5.4277,5.4698,39998000.0
2008-05-07 15:40:00,6.5,6.53,6.49,6.52,42534800.0,5.4698,5.495,5.4614,5.4866,42534800.0
2008-05-07 15:50:00,6.52,6.54,6.5,6.53,56033600.0,5.4866,5.5035,5.4698,5.495,56033600.0
2008-05-08 09:30:00,6.56,6.58,6.54,6.57,48795600.0,5.5203,5.5371,5.5035,5.5287,48795600.0
2008-05-08 09:40:00,6.57,6.61,6.56,6.61,42151200.0,5.5287,5.5624,5.5203,5.5624,42151200.0
2008-05-08 09:50:00,6.6,6.61,6.58,6.59,38830400.0,5.5539,5.5624,5.5371,5.5455,38830400.0
2008-05-08 10:00:00,6.59,6.6,6.57,6.57,36862000.0,5.5455,5.5539,5.5287,5.5287,36862000.0
2008-05-08 10:10:00,6.57,6.59,6.55,6.57,33866000.0,5.5287,5.5455,5.5119,5.5287,33866000.0
2008-05-08 10:20:00,6.57,6.6,6.57,6.6,38906000.0,5.5287,5.5539,5.5287,5.5539,38906000.0
2008-05-08 10:30:00,6.6,6.61,6.57,6.58,23254000.0,5.5539,5.5624,5.5287,5.5371,23254000.0
2008-05-08 10:40:00,6.58,6.59,6.56,6.56,21680400.0,5.5371,5.5455,5.5203,5.5203,21680400.0
2008-05-08 10:50:00,6.56,6.58,6.55,6.58,27778800.0,5.5203,5.5371,5.5119,5.5371,27778800.0
2008-05-08 11:00:00,6.58,6.61,6.58,6.6,28854000.0,5.5371,5.5624,5.5371,5.5539,28854000.0
2008-05-08 11:10:00,6.61,6.62,6.6,6.6,28252000.0,5.5624,5.5708,5.5539,5.5539,28252000.0
2008-05-08 11:20:00,6.6,6.63,6.6,6.62,24805200.0,5.5539,5.5792,5.5539,5.5708,24805200.0
2008-05-08 11:30:00,6.62,6.63,6.6,6.6,22204000.0,5.5708,5.5792,5.5539,5.5539,22204000.0
2008-05-08 11:40:00,6.6,6.62,6.6,6.61,17712800.0,5.5539,5.5708,5.5539,5.5624,17712800.0
2008-05-08 11:50:00,6.61,6.62,6.6,6.61,14201600.0,5.5624,5.5708,5.5539,5.5624,14201600.0
2008-05-08 12:00:00,6.61,6.62,6.61,6.62,10614800.0,5.5624,5.5708,5.5624,5.5708,10614800.0
2008-05-08 12:10:00,6.62,6.63,6.61,6.61,15106000.0,5.5708,5.5792,5.5624,5.5624,15106000.0
2008-05-08 12:20:00,6.61,6.62,6.6,6.61,9492000.0,5.5624,5.5708,5.5539,5.5624,9492000.0
2008-05-08 12:30:00,6.61,6.61,6.6,6.6,10332000.0,5.5624,5.5624,5.5539,5.5539,10332000.0
2008-05-08 12:40:00,6.6,6.6,6.58,6.6,15489600.0,5.5539,5.5539,5.5371,5.5539,15489600.0
2008-05-08 12:50:00,6.6,6.6,6.6,6.6,11032000.0,5.5539,5.5539,5.5539,5.5539,11032000.0
2008-05-08 13:00:00,6.6,6.62,6.6,6.61,12717600.0,5.5539,5.5708,5.5539,5.5624,12717600.0
2008-05-08 13:10:00,6.61,6.61,6.6,6.61,11785200.0,5.5624,5.5624,5.5539,5.5624,11785200.0
2008-05-08 13:20:00,6.61,6.64,6.61,6.63,19157600.0,5.5624,5.5876,5.5624,5.5792,19157600.0
2008-05-08 13:30:00,6.63,6.64,6.63,6.64,17836000.0,5.5792,5.5876,5.5792,5.5876,17836000.0
2008-05-08 13:40:00,6.63,6.65,6.63,6.64,19759600.0,5.5792,5.596,5.5792,5.5876,19759600.0
2008-05-08 13:50:00,6.64,6.66,6.64,6.65,21324800.0,5.5876,5.6044,5.5876,5.596,21324800.0
2008-05-08 14:00:00,6.65,6.66,6.63,6.63,16676800.0,5.596,5.6044,5.5792,5.5792,16676800.0
2008-05-08 14:10:00,6.63,6.64,6.62,6.63,13389600.0,5.5792,5.5876,5.5708,5.5792,13389600.0
2008-05-08 14:20:00,6.63,6.63,6.61,6.61,19068000.0,5.5792,5.5792,5.5624,5.5624,19068000.0
2008-05-08 14:30:00,6.61,6.62,6.6,6.62,19622400.0,5.5624,5.5708,5.5539,5.5708,19622400.0
2008-05-08 14:40:00,6.62,6.63,6.58,6.59,19028800.0,5.5708,5.5792,5.5371,5.5455,19028800.0
2008-05-08 14:50:00,6.6,6.62,6.59,6.6,15957200.0,5.5539,5.5708,5.5455,5.5539,15957200.0
2008-05-08 15:00:00,6.6,6.62,6.59,6.6,15358000.0,5.5539,5.5708,5.5455,5.5539,15358000.0
2008-05-08 15:10:00,6.6,6.6,6.58,6.59,16209200.0,5.5539,5.5539,5.5371,5.5455,16209200.0
2008-05-08 15:20:00,6.59,6.6,6.57,6.59,21070000.0,5.5455,5.5539,5.5287,5.5455,21070000.0
2008-05-08 15:30:00,6.58,6.6,6.58,6.6,16844800.0,5.5371,5.5539,5.5371,5.5539,16844800.0
2008-05-08 15:40:00,6.6,6.61,6.59,6.61,20680800.0,5.5539,5.5624,5.5455,5.5624,20680800.0
2008-05-08 15:50:00,6.61,6.62,6.61,6.61,28170800.0,5.5624,5.5708,5.5624,5.5624,28170800.0
2008-05-09 09:30:00,6.54,6.57,6.53,6.56,48736800.0,5.5035,5.5287,5.495,5.5203,48736800.0
2008-05-09 09:40:00,6.56,6.57,6.54,6.56,32698400.0,5.5203,5.5287,5.5035,5.5203,32698400.0
2008-05-09 09:50:00,6.57,6.57,6.55,6.55,22638000.0,5.5287,5.5287,5.5119,5.5119,22638000.0
2008-05-09 10:00:00,6.55,6.58,6.55,6.58,24273200.0,5.5119,5.5371,5.5119,5.5371,24273200.0
2008-05-09 10:10:00,6.58,6.58,6.56,6.57,19698000.0,5.5371,5.5371,5.5203,5.5287,19698000.0
2008-05-09 10:20:00,6.57,6.57,6.55,6.55,20406400.0,5.5287,5.5287,5.5119,5.5119,20406400.0
2008-05-09 10:30:00,6.55,6.56,6.52,6.54,30402400.0,5.5119,5.5203,5.4866,5.5035,30402400.0
2008-05-09 10:40:00,6.54,6.58,6.54,6.57,29450400.0,5.5035,5.5371,5.5035,5.5287,29450400.0
2008-05-09 10:50:00,6.57,6.57,6.55,6.55,19972400.0,5.5287,5.5287,5.5119,5.5119,19972400.0
2008-05-09 11:00:00,6.55,6.56,6.54,6.55,15094800.0,5.5119,5.5203,5.5035,5.5119,15094800.0
2008-05-09 11:10:00,6.55,6.55,6.53,6.54,12213600.0,5.5119,5.5119,5.495,5.5035,12213600.0
2008-05-09 11:20:00,6.54,6.55,6.53,6.54,12894000.0,5.5035,5.5119,5.495,5.5035,12894000.0
2008-05-09 11:30:00,6.54,6.54,6.52,6.52,17586800.0,5.5035,5.5035,5.4866,5.4866,17586800.0
2008-05-09 11:40:00,6.52,6.53,6.51,6.52,10886400.0,5.4866,5.495,5.4782,5.4866,10886400.0
2008-05-09 11:50:00,6.52,6.53,6.51,6.52,13193600.0,5.4866,5.495,5.4782,5.4866,13193600.0
2008-05-09 12:00:00,6.52,6.52,6.5,6.5,12093200.0,5.4866,5.4866,5.4698,5.4698,12093200.0
2008-05-09 12:10:00,6.5,6.51,6.49,6.5,16455600.0,5.4698,5.4782,5.4614,5.4698,16455600.0
2008-05-09 12:20:00,6.5,6.5,6.48,6.49,15038800.0,5.4698,5.4698,5.453,5.4614,15038800.0
2008-05-09 12:30:00,6.49,6.5,6.49,6.5,13367200.0,5.4614,5.4698,5.4614,5.4698,13367200.0
2008-05-09 12:40:00,6.5,6.51,6.5,6.51,8772400.0,5.4698,5.4782,5.4698,5.4782,8772400.0
2008-05-09 12:50:00,6.51,6.52,6.51,6.52,11807600.0,5.4782,5.4866,5.4782,5.4866,11807600.0
2008-05-09 13:00:00,6.52,6.52,6.51,6.51,11351200.0,5.4866,5.4866,5.4782,5.4782,11351200.0
2008-05-09 13:10:00,6.51,6.51,6.5,6.5,11648000.0,5.4782,5.4782,5.4698,5.4698,11648000.0
2008-05-09 13:20:00,6.5,6.51,6.5,6.5,8394400.0,5.4698,5.4782,5.4698,5.4698,8394400.0
2008-05-09 13:30:00,6.5,6.51,6.49,6.5,11608800.0,5.4698,5.4782,5.4614,5.4698,11608800.0
2008-05-09 13:40:00,6.5,6.52,6.5,6.51,10715600.0,5.4698,5.4866,5.4698,5.4782,10715600.0
2008-05-09 13:50:00,6.52,6.52,6.51,6.52,11018000.0,5.4866,5.4866,5.4782,5.4866,11018000.0
2008-05-09 14:00:00,6.52,6.53,6.52,6.53,11522000.0,5.4866,5.495,5.4866,5.495,11522000.0
2008-05-09 14:10:00,6.53,6.53,6.52,6.53,12882800.0,5.495,5.495,5.4866,5.495,12882800.0
2008-05-09 14:20:00,6.53,6.53,6.51,6.51,9900800.0,5.495,5.495,5.4782,5.4782,9900800.0
2008-05-09 14:30:00,6.51,6.53,6.51,6.52,9623600.0,5.4782,5.495,5.4782,5.4866,9623600.0
2008-05-09 14:40:00,6.52,6.53,6.52,6.52,11004000.0,5.4866,5.495,5.4866,5.4866,11004000.0
2008-05-09 14:50:00,6.52,6.53,6.52,6.52,7954800.0,5.4866,5.495,5.4866,5.4866,7954800.0
2008-05-09 15:00:00,6.52,6.53,6.52,6.53,9265200.0,5.4866,5.495,5.4866,5.495,9265200.0
2008-05-09 15:10:00,6.53,6.53,6.51,6.52,13291600.0,5.495,5.495,5.4782,5.4866,13291600.0
2008-05-09 15:20:00,6.52,6.55,6.52,6.55,22453200.0,5.4866,5.5119,5.4866,5.5119,22453200.0
2008-05-09 15:30:00,6.55,6.56,6.54,6.55,18768400.0,5.5119,5.5203,5.5035,5.5119,18768400.0
2008-05-09 15:40:00,6.55,6.56,6.53,6.54,20347600.0,5.5119,5.5203,5.495,5.5035,20347600.0
2008-05-09 15:50:00,6.54,6.55,6.53,6.55,24754800.0,5.5035,5.5119,5.495,5.5119,24754800.0
2008-05-12 09:30:00,6.61,6.63,6.59,6.61,36181600.0,5.5624,5.5792,5.5455,5.5624,36181600.0
2008-05-12 09:40:00,6.61,6.61,6.57,6.6,31866800.0,5.5624,5.5624,5.5287,5.5539,31866800.0
2008-05-12 09:50:00,6.6,6.61,6.58,6.59,19586000.0,5.5539,5.5624,5.5371,5.5455,19586000.0
2008-05-12 10:00:00,6.59,6.59,6.53,6.53,31995600.0,5.5455,5.5455,5.495,5.495,31995600.0
2008-05-12 10:10:00,6.53,6.56,6.53,6.56,17253600.0,5.495,5.5203,5.495,5.5203,17253600.0
2008-05-12 10:20:00,6.56,6.6,6.55,6.59,21554400.0,5.5203,5.5539,5.5119,5.5455,21554400.0
2008-05-12 10:30:00,6.6,6.62,6.58,6.61,19852000.0,5.5539,5.5708,5.5371,5.5624,19852000.0
2008-05-12 10:40:00,6.61,6.63,6.61,6.61,24914400.0,5.5624,5.5792,5.5624,5.5624,24914400.0
2008-05-12 10:50:00,6.61,6.62,6.61,6.62,14394800.0,5.5624,5.5708,5.5624,5.5708,14394800.0
2008-05-12 11:00:00,6.62,6.62,6.61,6.61,13658400.0,5.5708,5.5708,5.5624,5.5624,13658400.0
2008-05-12 11:10:00,6.61,6.62,6.61,6.61,11200000.0,5.5624,5.5708,5.5624,5.5624,11200000.0
2008-05-12 11:20:00,6.61,6.62,6.6,6.61,12182800.0,5.5624,5.5708,5.5539,5.5624,12182800.0
2008-05-12 11:30:00,6.61,6.64,6.61,6.64,14369600.0,5.5624,5.5876,5.5624,5.5876,14369600.0
2008-05-12 11:40:00,6.64,6.66,6.63,6.66,30702000.0,5.5876,5.6044,5.5792,5.6044,30702000.0
2008-05-12 11:50:00,6.66,6.67,6.65,6.67,21296800.0,5.6044,5.6128,5.596,5.6128,21296800.0
2008-05-12 12:00:00,6.67,6.68,6.67,6.68,23833600.0,5.6128,5.6213,5.6128,5.6213,23833600.0
2008-05-12 12:10:00,6.68,6.7,6.67,6.69,23945600.0,5.6213,5.6381,5.6128,5.6297,23945600.0
2008-05-12 12:20:00,6.69,6.69,6.67,6.68,13227200.0,5.6297,5.6297,5.6128,5.6213,13227200.0
2008-05-12 12:30:00,6.68,6.68,6.66,6.67,10211600.0,5.6213,5.6213,5.6044,5.6128,10211600.0
2008-05-12 12:40:00,6.67,6.69,6.67,6.69,14884800.0,5.6128,5.6297,5.6128,5.6297,14884800.0
2008-05-12 12:50:00,6.69,6.71,6.69,6.7,24438400.0,5.6297,5.6465,5.6297,5.6381,24438400.0
2008-05-12 13:00:00,6.7,6.71,6.69,6.7,24043600.0,5.6381,5.6465,5.6297,5.6381,24043600.0
2008-05-12 13:10:00,6.7,6.71,6.69,6.7,18250400.0,5.6381,5.6465,5.6297,5.6381,18250400.0
2008-05-12 13:20:00,6.7,6.71,6.69,6.69,11432400.0,5.6381,5.6465,5.6297,5.6297,11432400.0
2008-05-12 13:30:00,6.69,6.69,6.67,6.68,20739600.0,5.6297,5.6297,5.6128,5.6213,20739600.0
2008-05-12 13:40:00,6.68,6.69,6.67,6.69,13714400.0,5.6213,5.6297,5.6128,5.6297,13714400.0
2008-05-12 13:50:00,6.69,6.69,6.68,6.69,11698400.0,5.6297,5.6297,5.6213,5.6297,11698400.0
2008-05-12 14:00:00,6.69,6.7,6.69,6.7,12877200.0,5.6297,5.6381,5.6297,5.6381,12877200.0
2008-05-12 14:10:00,6.7,6.72,6.7,6.71,27608000.0,5.6381,5.6549,5.6381,5.6465,27608000.0
2008-05-12 14:20:00,6.71,6.72,6.69,6.72,21103600.0,5.6465,5.6549,5.6297,5.6549,21103600.0
2008-05-12 14:30:00,6.72,6.73,6.72,6.72,21056000.0,5.6549,5.6633,5.6549,5.6549,21056000.0
2008-05-12 14:40:00,6.72,6.74,6.72,6.74,19073600.0,5.6549,5.6718,5.6549,5.6718,19073600.0
2008-05-12 14:50:00,6.74,6.75,6.73,6.74,17903200.0,5.6718,5.6802,5.6633,5.6718,17903200.0
2008-05-12 15:00:00,6.74,6.74,6.72,6.72,20526800.0,5.6718,5.6718,5.6549,5.6549,20526800.0
2008-05-12 15:10:00,6.72,6.73,6.71,6.72,16945600.0,5.6549,5.6633,5.6465,5.6549,16945600.0
2008-05-12 15:20:00,6.72,6.73,6.71,6.71,19874400.0,5.6549,5.6633,5.6465,5.6465,19874400.0
2008-05-12 15:30:00,6.71,6.72,6.7,6.71,20636000.0,5.6465,5.6549,5.6381,5.6465,20636000.0
2008-05-12 15:40:00,6.71,6.72,6.71,6.72,16892400.0,5.6465,5.6549,5.6465,5.6549,16892400.0
2008-05-12 15:50:00,6.72,6.73,6.71,6.71,31589600.0,5.6549,5.6633,5.6465,5.6465,31589600.0
2008-05-13 09:30:00,6.74,6.76,6.71,6.75,46144000.0,5.6718,5.6886,5.6465,5.6802,46144000.0
2008-05-13 09:40:00,6.75,6.76,6.72,6.75,43811600.0,5.6802,5.6886,5.6549,5.6802,43811600.0
2008-05-13 09:50:00,6.75,6.77,6.74,6.77,38010000.0,5.6802,5.697,5.6718,5.697,38010000.0
2008-05-13 10:00:00,6.77,6.78,6.75,6.78,32597600.0,5.697,5.7054,5.6802,5.7054,32597600.0
2008-05-13 10:10:00,6.78,6.79,6.78,6.79,42932400.0,5.7054,5.7138,5.7054,5.7138,42932400.0
2008-05-13 10:20:00,6.79,6.82,6.79,6.81,45623200.0,5.7138,5.7391,5.7138,5.7307,45623200.0
2008-05-13 10:30:00,6.81,6.83,6.81,6.83,36086400.0,5.7307,5.7475,5.7307,5.7475,36086400.0
2008-05-13 10:40:00,6.83,6.84,6.8,6.8,37732800.0,5.7475,5.7559,5.7222,5.7222,37732800.0
2008-05-13 10:50:00,6.8,6.81,6.77,6.78,42028000.0,5.7222,5.7307,5.697,5.7054,42028000.0
2008-05-13 11:00:00,6.78,6.79,6.76,6.79,29268400.0,5.7054,5.7138,5.6886,5.7138,29268400.0
2008-05-13 11:10:00,6.79,6.79,6.77,6.78,16346400.0,5.7138,5.7138,5.697,5.7054,16346400.0
2008-05-13 11:20:00,6.78,6.78,6.76,6.78,19910800.0,5.7054,5.7054,5.6886,5.7054,19910800.0
2008-05-13 11:30:00,6.77,6.79,6.77,6.77,12569200.0,5.697,5.7138,5.697,5.697,12569200.0
2008-05-13 11:40:00,6.77,6.79,6.77,6.79,14428400.0,5.697,5.7138,5.697,5.7138,14428400.0
2008-05-13 11:50:00,6.79,6.79,6.77,6.78,14092400.0,5.7138,5.7138,5.697,5.7054,14092400.0
2008-05-13 12:00:00,6.78,6.78,6.77,6.78,12303200.0,5.7054,5.7054,5.697,5.7054,12303200.0
2008-05-13 12:10:00,6.78,6.79,6.77,6.78,10670800.0,5.7054,5.7138,5.697,5.7054,10670800.0
2008-05-13 12:20:00,6.78,6.8,6.78,6.79,18166400.0,5.7054,5.7222,5.7054,5.7138,18166400.0
2008-05-13 12:30:00,6.79,6.8,6.79,6.79,9982000.0,5.7138,5.7222,5.7138,5.7138,9982000.0
2008-05-13 12:40:00,6.79,6.8,6.78,6.79,9326800.0,5.7138,5.7222,5.7054,5.7138,9326800.0
2008-05-13 12:50:00,6.79,6.79,6.78,6.79,8708000.0,5.7138,5.7138,5.7054,5.7138,8708000.0
2008-05-13 13:00:00,6.79,6.79,6.77,6.78,11597600.0,5.7138,5.7138,5.697,5.7054,11597600.0
2008-05-13 13:10:00,6.78,6.79,6.77,6.78,8985200.0,5.7054,5.7138,5.697,5.7054,8985200.0
2008-05-13 13:20:00,6.78,6.8,6.78,6.79,8450400.0,5.7054,5.7222,5.7054,5.7138,8450400.0
2008-05-13 13:30:00,6.79,6.8,6.78,6.79,8108800.0,5.7138,5.7222,5.7054,5.7138,8108800.0
2008-05-13 13:40:00,6.79,6.8,6.79,6.8,9710400.0,5.7138,5.7222,5.7138,5.7222,9710400.0
2008-05-13 13:50:00,6.8,6.81,6.8,6.8,13403600.0,5.7222,5.7307,5.7222,5.7222,13403600.0
2008-05-13 14:00:00,6.8,6.82,6.8,6.81,11894400.0,5.7222,5.7391,5.7222,5.7307,11894400.0
2008-05-13 14:10:00,6.81,6.82,6.8,6.81,13605200.0,5.7307,5.7391,5.7222,5.7307,13605200.0
2008-05-13 14:20:00,6.81,6.82,6.8,6.8,11054400.0,5.7307,5.7391,5.7222,5.7222,11054400.0
2008-05-13 14:30:00,6.8,6.81,6.8,6.8,8951600.0,5.7222,5.7307,5.7222,5.7222,8951600.0
2008-05-13 14:40:00,6.8,6.81,6.79,6.79,11384800.0,5.7222,5.7307,5.7138,5.7138,11384800.0
2008-05-13 14:50:00,6.79,6.81,6.79,6.81,12787600.0,5.7138,5.7307,5.7138,5.7307,12787600.0
2008-05-13 15:00:00,6.81,6.82,6.81,6.81,18894400.0,5.7307,5.7391,5.7307,5.7307,18894400.0
2008-05-13 15:10:00,6.81,6.81,6.78,6.79,16013200.0,5.7307,5.7307,5.7054,5.7138,16013200.0
2008-05-13 15:20:00,6.79,6.79,6.78,6.79,20148800.0,5.7138,5.7138,5.7054,5.7138,20148800.0
2008-05-13 15:30:00,6.79,6.8,6.78,6.79,14736400.0,5.7138,5.7222,5.7054,5.7138,14736400.0
2008-05-13 15:40:00,6.79,6.8,6.78,6.78,20036800.0,5.7138,5.7222,5.7054,5.7054,20036800.0
2008-05-13 15:50:00,6.78,6.79,6.78,6.78,24581200.0,5.7054,5.7138,5.7054,5.7054,24581200.0
2008-05-14 09:30:00,6.83,6.86,6.82,6.86,38959200.0,5.7475,5.7727,5.7391,5.7727,38959200.0
2008-05-14 09:40:00,6.86,6.87,6.85,6.86,36470000.0,5.7727,5.7811,5.7643,5.7727,36470000.0
2008-05-14 09:50:00,6.86,6.86,6.83,6.83,36937600.0,5.7727,5.7727,5.7475,5.7475,36937600.0
2008-05-14 10:00:00,6.84,6.85,6.8,6.82,35803600.0,5.7559,5.7643,5.7222,5.7391,35803600.0
2008-05-14 10:10:00,6.82,6.84,6.81,6.83,22117200.0,5.7391,5.7559,5.7307,5.7475,22117200.0
2008-05-14 10:20:00,6.83,6.83,6.81,6.82,20266400.0,5.7475,5.7475,5.7307,5.7391,20266400.0
2008-05-14 10:30:00,6.82,6.84,6.81,6.84,24094000.0,5.7391,5.7559,5.7307,5.7559,24094000.0
2008-05-14 10:40:00,6.84,6.84,6.81,6.82,14977200.0,5.7559,5.7559,5.7307,5.7391,14977200.0
2008-05-14 10:50:00,6.82,6.82,6.78,6.79,37074800.0,5.7391,5.7391,5.7054,5.7138,37074800.0
2008-05-14 11:00:00,6.79,6.8,6.78,6.8,19420800.0,5.7138,5.7222,5.7054,5.7222,19420800.0
2008-05-14 11:10:00,6.8,6.8,6.79,6.8,11746000.0,5.7222,5.7222,5.7138,5.7222,11746000.0
2008-05-14 11:20:00,6.8,6.8,6.77,6.79,21994000.0,5.7222,5.7222,5.697,5.7138,21994000.0
2008-05-14 11:30:00,6.79,6.79,6.77,6.78,18592000.0,5.7138,5.7138,5.697,5.7054,18592000.0
2008-05-14 11:40:00,6.78,6.81,6.78,6.8,15422400.0,5.7054,5.7307,5.7054,5.7222,15422400.0
2008-05-14 11:50:00,6.8,6.8,6.78,6.79,12695200.0,5.7222,5.7222,5.7054,5.7138,12695200.0
2008-05-14 12:00:00,6.79,6.8,6.79,6.8,5983600.0,5.7138,5.7222,5.7138,5.7222,5983600.0
2008-05-14 12:10:00,6.8,6.82,6.8,6.81,13902000.0,5.7222,5.7391,5.7222,5.7307,13902000.0
2008-05-14 12:20:00,6.81,6.81,6.8,6.8,9206400.0,5.7307,5.7307,5.7222,5.7222,9206400.0
2008-05-14 12:30:00,6.8,6.8,6.79,6.8,7067200.0,5.7222,5.7222,5.7138,5.7222,7067200.0
2008-05-14 12:40:00,6.8,6.8,6.79,6.8,7313600.0,5.7222,5.7222,5.7138,5.7222,7313600.0
2008-05-14 12:50:00,6.8,6.81,6.8,6.8,6188000.0,5.7222,5.7307,5.7222,5.7222,6188000.0
2008-05-14 13:00:00,6.8,6.82,6.8,6.82,12272400.0,5.7222,5.7391,5.7222,5.7391,12272400.0
2008-05-14 13:10:00,6.82,6.83,6.82,6.82,15584800.0,5.7391,5.7475,5.7391,5.7391,15584800.0
2008-05-14 13:20:00,6.82,6.82,6.81,6.82,7526400.0,5.7391,5.7391,5.7307,5.7391,7526400.0
2008-05-14 13:30:00,6.82,6.83,6.82,6.82,12650400.0,5.7391,5.7475,5.7391,5.7391,12650400.0
2008-05-14 13:40:00,6.82,6.83,6.81,6.81,14000000.0,5.7391,5.7475,5.7307,5.7307,14000000.0
2008-05-14 13:50:00,6.81,6.82,6.81,6.81,7694400.0,5.7307,5.7391,5.7307,5.7307,7694400.0
2008-05-14 14:00:00,6.81,6.82,6.8,6.8,12213600.0,5.7307,5.7391,5.7222,5.7222,12213600.0
2008-05-14 14:10:00,6.8,6.81,6.8,6.81,8274000.0,5.7222,5.7307,5.7222,5.7307,8274000.0
2008-05-14 14:20:00,6.81,6.81,6.79,6.8,11743200.0,5.7307,5.7307,5.7138,5.7222,11743200.0
2008-05-14 14:30:00,6.8,6.81,6.77,6.77,23928800.0,5.7222,5.7307,5.697,5.697,23928800.0
2008-05-14 14:40:00,6.77,6.78,6.77,6.77,18779600.0,5.697,5.7054,5.697,5.697,18779600.0
2008-05-14 14:50:00,6.77,6.77,6.73,6.73,43405600.0,5.697,5.697,5.6633,5.6633,43405600.0
2008-05-14 15:00:00,6.73,6.73,6.68,6.68,55272000.0,5.6633,5.6633,5.6213,5.6213,55272000.0
2008-05-14 15:10:00,6.68,6.73,6.68,6.72,38816400.0,5.6213,5.6633,5.6213,5.6549,38816400.0
2008-05-14 15:20:00,6.72,6.72,6.68,6.7,33709200.0,5.6549,5.6549,5.6213,5.6381,33709200.0
2008-05-14 15:30:00,6.7,6.7,6.65,6.66,43755600.0,5.6381,5.6381,5.596,5.6044,43755600.0
2008-05-14 15:40:00,6.66,6.68,6.63,6.65,51450000.0,5.6044,5.6213,5.5792,5.596,51450000.0
2008-05-14 15:50:00,6.65,6.66,6.64,6.65,44763600.0,5.596,5.6044,5.5876,5.596,44763600.0
2008-05-15 09:30:00,6.67,6.67,6.58,6.6,78666000.0,5.6128,5.6128,5.5371,5.5539,78666000.0
2008-05-15 09:40:00,6.6,6.68,6.6,6.68,47905200.0,5.5539,5.6213,5.5539,5.6213,47905200.0
2008-05-15 09:50:00,6.67,6.69,6.65,6.66,41336400.0,5.6128,5.6297,5.596,5.6044,41336400.0
2008-05-15 10:00:00,6.66,6.67,6.64,6.65,28837200.0,5.6044,5.6128,5.5876,5.596,28837200.0
2008-05-15 10:10:00,6.65,6.65,6.61,6.65,30007600.0,5.596,5.596,5.5624,5.596,30007600.0
2008-05-15 10:20:00,6.65,6.68,6.65,6.66,32961600.0,5.596,5.6213,5.596,5.6044,32961600.0
2008-05-15 10:30:00,6.66,6.67,6.64,6.67,21019600.0,5.6044,5.6128,5.5876,5.6128,21019600.0
2008-05-15 10:40:00,6.67,6.7,6.67,6.69,33681200.0,5.6128,5.6381,5.6128,5.6297,33681200.0
2008-05-15 10:50:00,6.69,6.69,6.67,6.68,15265600.0,5.6297,5.6297,5.6128,5.6213,15265600.0
2008-05-15 11:00:00,6.68,6.7,6.68,6.69,16209200.0,5.6213,5.6381,5.6213,5.6297,16209200.0
2008-05-15 11:10:00,6.69,6.69,6.66,6.67,20129200.0,5.6297,5.6297,5.6044,5.6128,20129200.0
2008-05-15 11:20:00,6.67,6.68,6.66,6.68,12300400.0,5.6128,5.6213,5.6044,5.6213,12300400.0
2008-05-15 11:30:00,6.68,6.69,6.67,6.68,14725200.0,5.6213,5.6297,5.6128,5.6213,14725200.0
2008-05-15 11:40:00,6.68,6.68,6.66,6.67,14523600.0,5.6213,5.6213,5.6044,5.6128,14523600.0
2008-05-15 11:50:00,6.67,6.69,6.65,6.69,14719600.0,5.6128,5.6297,5.596,5.6297,14719600.0
2008-05-15 12:00:00,6.69,6.72,6.68,6.71,23436000.0,5.6297,5.6549,5.6213,5.6465,23436000.0
2008-05-15 12:10:00,6.71,6.72,6.7,6.7,15817200.0,5.6465,5.6549,5.6381,5.6381,15817200.0
2008-05-15 12:20:00,6.7,6.74,6.7,6.73,19499200.0,5.6381,5.6718,5.6381,5.6633,19499200.0
2008-05-15 12:30:00,6.73,6.75,6.73,6.74,19611200.0,5.6633,5.6802,5.6633,5.6718,19611200.0
2008-05-15 12:40:00,6.74,6.76,6.74,6.74,20286000.0,5.6718,5.6886,5.6718,5.6718,20286000.0
2008-05-15 12:50:00,6.74,6.75,6.73,6.74,12913600.0,5.6718,5.6802,5.6633,5.6718,12913600.0
2008-05-15 13:00:00,6.74,6.75,6.73,6.74,10584000.0,5.6718,5.6802,5.6633,5.6718,10584000.0
2008-05-15 13:10:00,6.74,6.75,6.74,6.74,8713600.0,5.6718,5.6802,5.6718,5.6718,8713600.0
2008-05-15 13:20:00,6.74,6.74,6.73,6.73,9945600.0,5.6718,5.6718,5.6633,5.6633,9945600.0
2008-05-15 13:30:00,6.73,6.74,6.72,6.73,10054800.0,5.6633,5.6718,5.6549,5.6633,10054800.0
2008-05-15 13:40:00,6.73,6.74,6.72,6.74,9839200.0,5.6633,5.6718,5.6549,5.6718,9839200.0
2008-05-15 13:50:00,6.74,6.75,6.72,6.74,15666000.0,5.6718,5.6802,5.6549,5.6718,15666000.0
2008-05-15 14:00:00,6.74,6.74,6.7,6.73,27437200.0,5.6718,5.6718,5.6381,5.6633,27437200.0
2008-05-15 14:10:00,6.73,6.74,6.7,6.7,22542800.0,5.6633,5.6718,5.6381,5.6381,22542800.0
2008-05-15 14:20:00,6.7,6.72,6.68,6.69,17600800.0,5.6381,5.6549,5.6213,5.6297,17600800.0
2008-05-15 14:30:00,6.69,6.7,6.69,6.7,14590800.0,5.6297,5.6381,5.6297,5.6381,14590800.0
2008-05-15 14:40:00,6.7,6.72,6.69,6.71,11774000.0,5.6381,5.6549,5.6297,5.6465,11774000.0
2008-05-15 14:50:00,6.71,6.74,6.71,6.72,16368800.0,5.6465,5.6718,5.6465,5.6549,16368800.0
2008-05-15 15:00:00,6.72,6.73,6.72,6.73,10578400.0,5.6549,5.6633,5.6549,5.6633,10578400.0
2008-05-15 15:10:00,6.73,6.75,6.72,6.74,13498800.0,5.6633,5.6802,5.6549,5.6718,13498800.0
2008-05-15 15:20:00,6.74,6.74,6.73,6.74,10830400.0,5.6718,5.6718,5.6633,5.6718,10830400.0
2008-05-15 15:30:00,6.74,6.75,6.73,6.75,16808400.0,5.6718,5.6802,5.6633,5.6802,16808400.0
2008-05-15 15:40:00,6.74,6.76,6.74,6.76,27280400.0,5.6718,5.6886,5.6718,5.6886,27280400.0
2008-05-15 15:50:00,6.76,6.78,6.76,6.77,39004000.0,5.6886,5.7054,5.6886,5.697,39004000.0
2008-05-16 09:30:00,6.79,6.8,6.75,6.77,72410800.0,5.7138,5.7222,5.6802,5.697,72410800.0
2008-05-16 09:40:00,6.77,6.78,6.75,6.77,32894400.0,5.697,5.7054,5.6802,5.697,32894400.0
2008-05-16 09:50:00,6.76,6.79,6.76,6.78,28282800.0,5.6886,5.7138,5.6886,5.7054,28282800.0
2008-05-16 10:00:00,6.78,6.78,6.75,6.75,25435200.0,5.7054,5.7054,5.6802,5.6802,25435200.0
2008-05-16 10:10:00,6.75,6.76,6.73,6.73,27305600.0,5.6802,5.6886,5.6633,5.6633,27305600.0
2008-05-16 10:20:00,6.73,6.74,6.69,6.71,36064000.0,5.6633,5.6718,5.6297,5.6465,36064000.0
2008-05-16 10:30:00,6.72,6.74,6.71,6.74,23408000.0,5.6549,5.6718,5.6465,5.6718,23408000.0
2008-05-16 10:40:00,6.74,6.75,6.72,6.72,16584400.0,5.6718,5.6802,5.6549,5.6549,16584400.0
2008-05-16 10:50:00,6.72,6.73,6.71,6.71,16436000.0,5.6549,5.6633,5.6465,5.6465,16436000.0
2008-05-16 11:00:00,6.71,6.71,6.69,6.71,20274800.0,5.6465,5.6465,5.6297,5.6465,20274800.0
2008-05-16 11:10:00,6.71,6.71,6.68,6.7,23839200.0,5.6465,5.6465,5.6213,5.6381,23839200.0
2008-05-16 11:20:00,6.7,6.71,6.69,6.7,12650400.0,5.6381,5.6465,5.6297,5.6381,12650400.0
2008-05-16 11:30:00,6.7,6.73,6.7,6.72,17082800.0,5.6381,5.6633,5.6381,5.6549,17082800.0
2008-05-16 11:40:00,6.72,6.73,6.71,6.72,13633200.0,5.6549,5.6633,5.6465,5.6549,13633200.0
2008-05-16 11:50:00,6.72,6.74,6.72,6.73,15400000.0,5.6549,5.6718,5.6549,5.6633,15400000.0
2008-05-16 12:00:00,6.73,6.73,6.72,6.72,8836800.0,5.6633,5.6633,5.6549,5.6549,8836800.0
2008-05-16 12:10:00,6.72,6.74,6.72,6.73,7554400.0,5.6549,5.6718,5.6549,5.6633,7554400.0
2008-05-16 12:20:00,6.73,6.74,6.72,6.73,8083600.0,5.6633,5.6718,5.6549,5.6633,8083600.0
2008-05-16 12:30:00,6.74,6.74,6.73,6.74,10788400.0,5.6718,5.6718,5.6633,5.6718,10788400.0
2008-05-16 12:40:00,6.74,6.74,6.73,6.74,7266000.0,5.6718,5.6718,5.6633,5.6718,7266000.0
2008-05-16 12:50:00,6.74,6.75,6.74,6.74,11566800.0,5.6718,5.6802,5.6718,5.6718,11566800.0
2008-05-16 13:00:00,6.74,6.75,6.73,6.75,11561200.0,5.6718,5.6802,5.6633,5.6802,11561200.0
2008-05-16 13:10:00,6.75,6.75,6.72,6.73,13316800.0,5.6802,5.6802,5.6549,5.6633,13316800.0
2008-05-16 13:20:00,6.73,6.74,6.72,6.73,7434000.0,5.6633,5.6718,5.6549,5.6633,7434000.0
2008-05-16 13:30:00,6.73,6.73,6.7,6.71,16111200.0,5.6633,5.6633,5.6381,5.6465,16111200.0
2008-05-16 13:40:00,6.71,6.71,6.69,6.7,11345600.0,5.6465,5.6465,5.6297,5.6381,11345600.0
2008-05-16 13:50:00,6.7,6.72,6.69,6.71,12541200.0,5.6381,5.6549,5.6297,5.6465,12541200.0
2008-05-16 14:00:00,6.71,6.72,6.7,6.71,7632800.0,5.6465,5.6549,5.6381,5.6465,7632800.0
2008-05-16 14:10:00,6.71,6.73,6.71,6.72,13647200.0,5.6465,5.6633,5.6465,5.6549,13647200.0
2008-05-16 14:20:00,6.72,6.73,6.71,6.72,14988400.0,5.6549,5.6633,5.6465,5.6549,14988400.0
2008-05-16 14:30:00,6.72,6.72,6.71,6.71,12132400.0,5.6549,5.6549,5.6465,5.6465,12132400.0
2008-05-16 14:40:00,6.71,6.72,6.71,6.71,17578400.0,5.6465,5.6549,5.6465,5.6465,17578400.0
2008-05-16 14:50:00,6.72,6.72,6.71,6.71,12546800.0,5.6549,5.6549,5.6465,5.6465,12546800.0
2008-05-16 15:00:00,6.71,6.72,6.7,6.72,21820400.0,5.6465,5.6549,5.6381,5.6549,21820400.0
2008-05-16 15:10:00,6.72,6.73,6.71,6.73,19418000.0,5.6549,5.6633,5.6465,5.6633,19418000.0
2008-05-16 15:20:00,6.73,6.73,6.71,6.71,20633200.0,5.6633,5.6633,5.6465,5.6465,20633200.0
2008-05-16 15:30:00,6.71,6.72,6.71,6.71,17491600.0,5.6465,5.6549,5.6465,5.6465,17491600.0
2008-05-16 15:40:00,6.71,6.72,6.71,6.72,17976000.0,5.6465,5.6549,5.6465,5.6549,17976000.0
2008-05-16 15:50:00,6.72,6.72,6.69,6.7,41552000.0,5.6549,5.6549,5.6297,5.6381,41552000.0
2008-05-19 09:30:00,6.71,6.71,6.66,6.67,34924400.0,5.6465,5.6465,5.6044,5.6128,34924400.0
2008-05-19 09:40:00,6.67,6.69,6.65,6.67,27403600.0,5.6128,5.6297,5.596,5.6128,27403600.0
2008-05-19 09:50:00,6.67,6.68,6.65,6.66,26555200.0,5.6128,5.6213,5.596,5.6044,26555200.0
2008-05-19 10:00:00,6.66,6.72,6.65,6.72,33692400.0,5.6044,5.6549,5.596,5.6549,33692400.0
2008-05-19 10:10:00,6.72,6.73,6.68,6.69,28106400.0,5.6549,5.6633,5.6213,5.6297,28106400.0
2008-05-19 10:20:00,6.69,6.69,6.65,6.66,30951200.0,5.6297,5.6297,5.596,5.6044,30951200.0
2008-05-19 10:30:00,6.66,6.68,6.65,6.66,23438800.0,5.6044,5.6213,5.596,5.6044,23438800.0
2008-05-19 10:40:00,6.66,6.67,6.64,6.66,28436800.0,5.6044,5.6128,5.5876,5.6044,28436800.0
2008-05-19 10:50:00,6.66,6.67,6.65,6.66,16774800.0,5.6044,5.6128,5.596,5.6044,16774800.0
2008-05-19 11:00:00,6.66,6.66,6.64,6.65,19992000.0,5.6044,5.6044,5.5876,5.596,19992000.0
2008-05-19 11:10:00,6.65,6.68,6.65,6.68,17572800.0,5.596,5.6213,5.596,5.6213,17572800.0
2008-05-19 11:20:00,6.68,6.68,6.66,6.66,19443200.0,5.6213,5.6213,5.6044,5.6044,19443200.0
2008-05-19 11:30:00,6.66,6.66,6.65,6.65,13448400.0,5.6044,5.6044,5.596,5.596,13448400.0
2008-05-19 11:40:00,6.65,6.68,6.65,6.67,16668400.0,5.596,5.6213,5.596,5.6128,16668400.0
2008-05-19 11:50:00,6.67,6.67,6.66,6.67,8450400.0,5.6128,5.6128,5.6044,5.6128,8450400.0
2008-05-19 12:00:00,6.67,6.67,6.66,6.67,6997200.0,5.6128,5.6128,5.6044,5.6128,6997200.0
2008-05-19 12:10:00,6.67,6.71,6.67,6.7,27661200.0,5.6128,5.6465,5.6128,5.6381,27661200.0
2008-05-19 12:20:00,6.7,6.71,6.69,6.7,12376000.0,5.6381,5.6465,5.6297,5.6381,12376000.0
2008-05-19 12:30:00,6.7,6.71,6.69,6.7,7739200.0,5.6381,5.6465,5.6297,5.6381,7739200.0
2008-05-19 12:40:00,6.7,6.7,6.69,6.69,5443200.0,5.6381,5.6381,5.6297,5.6297,5443200.0
2008-05-19 12:50:00,6.69,6.7,6.69,6.7,5289200.0,5.6297,5.6381,5.6297,5.6381,5289200.0
2008-05-19 13:00:00,6.7,6.72,6.7,6.71,17049200.0,5.6381,5.6549,5.6381,5.6465,17049200.0
2008-05-19 13:10:00,6.71,6.72,6.7,6.72,11345600.0,5.6465,5.6549,5.6381,5.6549,11345600.0
2008-05-19 13:20:00,6.72,6.74,6.72,6.73,17292800.0,5.6549,5.6718,5.6549,5.6633,17292800.0
2008-05-19 13:30:00,6.73,6.74,6.7,6.71,16139200.0,5.6633,5.6718,5.6381,5.6465,16139200.0
2008-05-19 13:40:00,6.71,6.71,6.67,6.68,21240800.0,5.6465,5.6465,5.6128,5.6213,21240800.0
2008-05-19 13:50:00,6.68,6.68,6.61,6.61,40065200.0,5.6213,5.6213,5.5624,5.5624,40065200.0
2008-05-19 14:00:00,6.61,6.63,6.6,6.61,34381200.0,5.5624,5.5792,5.5539,5.5624,34381200.0
2008-05-19 14:10:00,6.61,6.61,6.57,6.6,40157600.0,5.5624,5.5624,5.5287,5.5539,40157600.0
2008-05-19 14:20:00,6.6,6.61,6.56,6.56,29545600.0,5.5539,5.5624,5.5203,5.5203,29545600.0
2008-05-19 14:30:00,6.56,6.58,6.55,6.58,26280800.0,5.5203,5.5371,5.5119,5.5371,26280800.0
2008-05-19 14:40:00,6.58,6.59,6.56,6.56,22778000.0,5.5371,5.5455,5.5203,5.5203,22778000.0
2008-05-19 14:50:00,6.56,6.61,6.56,6.61,21336000.0,5.5203,5.5624,5.5203,5.5624,21336000.0
2008-05-19 15:00:00,6.61,6.61,6.58,6.6,20512800.0,5.5624,5.5624,5.5371,5.5539,20512800.0
2008-05-19 15:10:00,6.6,6.61,6.57,6.58,19955600.0,5.5539,5.5624,5.5287,5.5371,19955600.0
2008-05-19 15:20:00,6.58,6.6,6.56,6.57,19112800.0,5.5371,5.5539,5.5203,5.5287,19112800.0
2008-05-19 15:30:00,6.57,6.57,6.48,6.48,60723600.0,5.5287,5.5287,5.453,5.453,60723600.0
2008-05-19 15:40:00,6.48,6.51,6.48,6.51,33294800.0,5.453,5.4782,5.453,5.4782,33294800.0
2008-05-19 15:50:00,6.51,6.57,6.51,6.56,45850000.0,5.4782,5.5287,5.4782,5.5203,45850000.0
2008-05-20 09:30:00,6.49,6.52,6.43,6.51,71050000.0,5.4614,5.4866,5.4109,5.4782,71050000.0
2008-05-20 09:40:00,6.51,6.58,6.49,6.56,54205200.0,5.4782,5.5371,5.4614,5.5203,54205200.0
2008-05-20 09:50:00,6.56,6.57,6.52,6.53,41706000.0,5.5203,5.5287,5.4866,5.495,41706000.0
2008-05-20 10:00:00,6.53,6.56,6.52,6.53,37592800.0,5.495,5.5203,5.4866,5.495,37592800.0
2008-05-20 10:10:00,6.53,6.55,6.52,6.54,23940000.0,5.495,5.5119,5.4866,5.5035,23940000.0
2008-05-20 10:20:00,6.53,6.58,6.53,6.58,29671600.0,5.495,5.5371,5.495,5.5371,29671600.0
2008-05-20 10:30:00,6.58,6.58,6.5,6.52,34686400.0,5.5371,5.5371,5.4698,5.4866,34686400.0
2008-05-20 10:40:00,6.52,6.56,6.51,6.56,21058800.0,5.4866,5.5203,5.4782,5.5203,21058800.0
2008-05-20 10:50:00,6.56,6.59,6.55,6.58,26745600.0,5.5203,5.5455,5.5119,5.5371,26745600.0
2008-05-20 11:00:00,6.58,6.59,6.54,6.54,25681600.0,5.5371,5.5455,5.5035,5.5035,25681600.0
2008-05-20 11:10:00,6.54,6.57,6.54,6.56,16077600.0,5.5035,5.5287,5.5035,5.5203,16077600.0
2008-05-20 11:20:00,6.56,6.59,6.55,6.58,21462000.0,5.5203,5.5455,5.5119,5.5371,21462000.0
2008-05-20 11:30:00,6.58,6.59,6.56,6.57,14383600.0,5.5371,5.5455,5.5203,5.5287,14383600.0
2008-05-20 11:40:00,6.57,6.57,6.55,6.56,11337200.0,5.5287,5.5287,5.5119,5.5203,11337200.0
2008-05-20 11:50:00,6.56,6.58,6.56,6.57,11104800.0,5.5203,5.5371,5.5203,5.5287,11104800.0
2008-05-20 12:00:00,6.57,6.6,6.57,6.6,17511200.0,5.5287,5.5539,5.5287,5.5539,17511200.0
2008-05-20 12:10:00,6.6,6.62,6.59,6.62,22817200.0,5.5539,5.5708,5.5455,5.5708,22817200.0
2008-05-20 12:20:00,6.62,6.64,6.61,6.62,21254800.0,5.5708,5.5876,5.5624,5.5708,21254800.0
2008-05-20 12:30:00,6.62,6.64,6.62,6.62,13330800.0,5.5708,5.5876,5.5708,5.5708,13330800.0
2008-05-20 12:40:00,6.62,6.62,6.6,6.6,15173200.0,5.5708,5.5708,5.5539,5.5539,15173200.0
2008-05-20 12:50:00,6.6,6.6,6.59,6.6,11695600.0,5.5539,5.5539,5.5455,5.5539,11695600.0
2008-05-20 13:00:00,6.6,6.62,6.59,6.61,9791600.0,5.5539,5.5708,5.5455,5.5624,9791600.0
2008-05-20 13:10:00,6.6,6.63,6.6,6.62,7677600.0,5.5539,5.5792,5.5539,5.5708,7677600.0
2008-05-20 13:20:00,6.62,6.62,6.58,6.6,13400800.0,5.5708,5.5708,5.5371,5.5539,13400800.0
2008-05-20 13:30:00,6.6,6.6,6.57,6.57,12748400.0,5.5539,5.5539,5.5287,5.5287,12748400.0
2008-05-20 13:40:00,6.57,6.59,6.56,6.58,14876400.0,5.5287,5.5455,5.5203,5.5371,14876400.0
2008-05-20 13:50:00,6.58,6.58,6.54,6.54,21574000.0,5.5371,5.5371,5.5035,5.5035,21574000.0
2008-05-20 14:00:00,6.54,6.55,6.53,6.54,16391200.0,5.5035,5.5119,5.495,5.5035,16391200.0
2008-05-20 14:10:00,6.54,6.57,6.54,6.55,24866800.0,5.5035,5.5287,5.5035,5.5119,24866800.0
2008-05-20 14:20:00,6.55,6.58,6.54,6.58,18289600.0,5.5119,5.5371,5.5035,5.5371,18289600.0
2008-05-20 14:30:00,6.58,6.62,6.58,6.62,29587600.0,5.5371,5.5708,5.5371,5.5708,29587600.0
2008-05-20 14:40:00,6.62,6.62,6.58,6.59,21756000.0,5.5708,5.5708,5.5371,5.5455,21756000.0
2008-05-20 14:50:00,6.59,6.6,6.58,6.59,14893200.0,5.5455,5.5539,5.5371,5.5455,14893200.0
2008-05-20 15:00:00,6.59,6.62,6.58,6.6,18485600.0,5.5455,5.5708,5.5371,5.5539,18485600.0
2008-05-20 15:10:00,6.6,6.64,6.6,6.64,20048000.0,5.5539,5.5876,5.5539,5.5876,20048000.0
2008-05-20 15:20:00,6.64,6.65,6.62,6.63,29500800.0,5.5876,5.596,5.5708,5.5792,29500800.0
2008-05-20 15:30:00,6.63,6.63,6.59,6.59,33670000.0,5.5792,5.5792,5.5455,5.5455,33670000.0
2008-05-20 15:40:00,6.59,6.63,6.58,6.63,33740000.0,5.5455,5.5792,5.5371,5.5792,33740000.0
2008-05-20 15:50:00,6.63,6.65,6.62,6.64,43108800.0,5.5792,5.596,5.5708,5.5876,43108800.0
2008-05-21 09:30:00,6.63,6.69,6.63,6.69,42030800.0,5.5792,5.6297,5.5792,5.6297,42030800.0
2008-05-21 09:40:00,6.69,6.71,6.67,6.69,32079600.0,5.6297,5.6465,5.6128,5.6297,32079600.0
2008-05-21 09:50:00,6.69,6.71,6.68,6.69,28411600.0,5.6297,5.6465,5.6213,5.6297,28411600.0
2008-05-21 10:00:00,6.69,6.71,6.65,6.65,30032800.0,5.6297,5.6465,5.596,5.596,30032800.0
2008-05-21 10:10:00,6.65,6.68,6.64,6.66,26686800.0,5.596,5.6213,5.5876,5.6044,26686800.0
2008-05-21 10:20:00,6.66,6.66,6.62,6.63,29615600.0,5.6044,5.6044,5.5708,5.5792,29615600.0
2008-05-21 10:30:00,6.63,6.63,6.58,6.6,35383600.0,5.5792,5.5792,5.5371,5.5539,35383600.0
2008-05-21 10:40:00,6.6,6.62,6.59,6.6,19476800.0,5.5539,5.5708,5.5455,5.5539,19476800.0
2008-05-21 10:50:00,6.6,6.6,6.57,6.59,18443600.0,5.5539,5.5539,5.5287,5.5455,18443600.0
2008-05-21 11:00:00,6.59,6.6,6.58,6.58,16066400.0,5.5455,5.5539,5.5371,5.5371,16066400.0
2008-05-21 11:10:00,6.58,6.6,6.57,6.59,23682400.0,5.5371,5.5539,5.5287,5.5455,23682400.0
2008-05-21 11:20:00,6.59,6.61,6.58,6.6,14921200.0,5.5455,5.5624,5.5371,5.5539,14921200.0
2008-05-21 11:30:00,6.6,6.6,6.57,6.57,16419200.0,5.5539,5.5539,5.5287,5.5287,16419200.0
2008-05-21 11:40:00,6.57,6.57,6.54,6.57,24522400.0,5.5287,5.5287,5.5035,5.5287,24522400.0
2008-05-21 11:50:00,6.57,6.58,6.56,6.57,14263200.0,5.5287,5.5371,5.5203,5.5287,14263200.0
2008-05-21 12:00:00,6.57,6.57,6.54,6.55,13840400.0,5.5287,5.5287,5.5035,5.5119,13840400.0
2008-05-21 12:10:00,6.55,6.56,6.54,6.54,12250000.0,5.5119,5.5203,5.5035,5.5035,12250000.0
2008-05-21 12:20:00,6.54,6.58,6.54,6.57,11418400.0,5.5035,5.5371,5.5035,5.5287,11418400.0
2008-05-21 12:30:00,6.57,6.57,6.56,6.57,8405600.0,5.5287,5.5287,5.5203,5.5287,8405600.0
2008-05-21 12:40:00,6.57,6.58,6.56,6.57,11230800.0,5.5287,5.5371,5.5203,5.5287,11230800.0
2008-05-21 12:50:00,6.57,6.6,6.56,6.6,17054800.0,5.5287,5.5539,5.5203,5.5539,17054800.0
2008-05-21 13:00:00,6.6,6.61,6.58,6.58,14999600.0,5.5539,5.5624,5.5371,5.5371,14999600.0
2008-05-21 13:10:00,6.58,6.59,6.57,6.57,7607600.0,5.5371,5.5455,5.5287,5.5287,7607600.0
2008-05-21 13:20:00,6.57,6.58,6.53,6.54,19280800.0,5.5287,5.5371,5.495,5.5035,19280800.0
2008-05-21 13:30:00,6.54,6.54,6.51,6.54,17281600.0,5.5035,5.5035,5.4782,5.5035,17281600.0
2008-05-21 13:40:00,6.54,6.56,6.53,6.53,14627200.0,5.5035,5.5203,5.495,5.495,14627200.0
2008-05-21 13:50:00,6.53,6.53,6.5,6.51,22027600.0,5.495,5.495,5.4698,5.4782,22027600.0
2008-05-21 14:00:00,6.51,6.51,6.46,6.48,49534800.0,5.4782,5.4782,5.4361,5.453,49534800.0
2008-05-21 14:10:00,6.48,6.49,6.33,6.35,82502000.0,5.453,5.4614,5.3267,5.3436,82502000.0
2008-05-21 14:20:00,6.35,6.41,6.34,6.41,72058000.0,5.3436,5.3941,5.3352,5.3941,72058000.0
2008-05-21 14:30:00,6.41,6.42,6.35,6.4,46869200.0,5.3941,5.4025,5.3436,5.3856,46869200.0
2008-05-21 14:40:00,6.4,6.41,6.37,6.38,36545600.0,5.3856,5.3941,5.3604,5.3688,36545600.0
2008-05-21 14:50:00,6.38,6.42,6.38,6.42,31371200.0,5.3688,5.4025,5.3688,5.4025,31371200.0
2008-05-21 15:00:00,6.42,6.42,6.37,6.39,31264800.0,5.4025,5.4025,5.3604,5.3772,31264800.0
2008-05-21 15:10:00,6.39,6.41,6.37,6.39,30948400.0,5.3772,5.3941,5.3604,5.3772,30948400.0
2008-05-21 15:20:00,6.39,6.4,6.37,6.38,30766400.0,5.3772,5.3856,5.3604,5.3688,30766400.0
2008-05-21 15:30:00,6.38,6.39,6.35,6.36,38704400.0,5.3688,5.3772,5.3436,5.352,38704400.0
2008-05-21 15:40:00,6.36,6.71,6.29,6.35,68294800.0,5.352,5.6465,5.2931,5.3436,68294800.0
2008-05-21 15:50:00,6.35,6.37,6.34,6.37,47045600.0,5.3436,5.3604,5.3352,5.3604,47045600.0
2008-05-22 09:30:00,6.4,6.45,6.39,6.42,57640800.0,5.3856,5.4277,5.3772,5.4025,57640800.0
2008-05-22 09:40:00,6.42,6.43,6.36,6.36,50985200.0,5.4025,5.4109,5.352,5.352,50985200.0
2008-05-22 09:50:00,6.36,6.41,6.35,6.38,40084800.0,5.352,5.3941,5.3436,5.3688,40084800.0
2008-05-22 10:00:00,6.38,6.43,6.38,6.42,34862800.0,5.3688,5.4109,5.3688,5.4025,34862800.0
2008-05-22 10:10:00,6.42,6.44,6.41,6.44,28579600.0,5.4025,5.4193,5.3941,5.4193,28579600.0
2008-05-22 10:20:00,6.44,6.46,6.43,6.44,26810000.0,5.4193,5.4361,5.4109,5.4193,26810000.0
2008-05-22 10:30:00,6.44,6.48,6.44,6.47,31287200.0,5.4193,5.453,5.4193,5.4445,31287200.0
2008-05-22 10:40:00,6.46,6.48,6.43,6.43,24651200.0,5.4361,5.453,5.4109,5.4109,24651200.0
2008-05-22 10:50:00,6.43,6.45,6.41,6.44,28971600.0,5.4109,5.4277,5.3941,5.4193,28971600.0
2008-05-22 11:00:00,6.44,6.44,6.42,6.43,15290800.0,5.4193,5.4193,5.4025,5.4109,15290800.0
2008-05-22 11:10:00,6.43,6.44,6.43,6.44,15212400.0,5.4109,5.4193,5.4109,5.4193,15212400.0
2008-05-22 11:20:00,6.44,6.47,6.44,6.44,17878000.0,5.4193,5.4445,5.4193,5.4193,17878000.0
2008-05-22 11:30:00,6.44,6.44,6.4,6.41,22671600.0,5.4193,5.4193,5.3856,5.3941,22671600.0
2008-05-22 11:40:00,6.41,6.41,6.38,6.39,25306400.0,5.3941,5.3941,5.3688,5.3772,25306400.0
2008-05-22 11:50:00,6.39,6.41,6.38,6.4,14910000.0,5.3772,5.3941,5.3688,5.3856,14910000.0
2008-05-22 12:00:00,6.4,6.4,6.37,6.37,12821200.0,5.3856,5.3856,5.3604,5.3604,12821200.0
2008-05-22 12:10:00,6.37,6.38,6.35,6.36,24421600.0,5.3604,5.3688,5.3436,5.352,24421600.0
2008-05-22 12:20:00,6.36,6.39,6.36,6.39,12056800.0,5.352,5.3772,5.352,5.3772,12056800.0
2008-05-22 12:30:00,6.39,6.39,6.36,6.37,9959600.0,5.3772,5.3772,5.352,5.3604,9959600.0
2008-05-22 12:40:00,6.37,6.41,6.37,6.41,16606800.0,5.3604,5.3941,5.3604,5.3941,16606800.0
2008-05-22 12:50:00,6.41,6.41,6.39,6.39,9853200.0,5.3941,5.3941,5.3772,5.3772,9853200.0
2008-05-22 13:00:00,6.39,6.39,6.37,6.39,12423600.0,5.3772,5.3772,5.3604,5.3772,12423600.0
2008-05-22 13:10:00,6.39,6.39,6.34,6.34,16494800.0,5.3772,5.3772,5.3352,5.3352,16494800.0
2008-05-22 13:20:00,6.34,6.36,6.32,6.35,22985200.0,5.3352,5.352,5.3183,5.3436,22985200.0
2008-05-22 13:30:00,6.35,6.37,6.34,6.36,18435200.0,5.3436,5.3604,5.3352,5.352,18435200.0
2008-05-22 13:40:00,6.36,6.39,6.35,6.39,16536800.0,5.352,5.3772,5.3436,5.3772,16536800.0
2008-05-22 13:50:00,6.39,6.39,6.36,6.36,16881200.0,5.3772,5.3772,5.352,5.352,16881200.0
2008-05-22 14:00:00,6.36,6.37,6.34,6.35,18160800.0,5.352,5.3604,5.3352,5.3436,18160800.0
2008-05-22 14:10:00,6.35,6.35,6.19,6.23,77050400.0,5.3436,5.3436,5.2089,5.2426,77050400.0
2008-05-22 14:20:00,6.23,6.25,6.14,6.21,112296800.0,5.2426,5.2594,5.1668,5.2258,112296800.0
2008-05-22 14:30:00,6.22,6.26,6.19,6.26,63224000.0,5.2342,5.2678,5.2089,5.2678,63224000.0
2008-05-22 14:40:00,6.26,6.29,6.22,6.25,43008000.0,5.2678,5.2931,5.2342,5.2594,43008000.0
2008-05-22 14:50:00,6.25,6.29,6.24,6.27,35464800.0,5.2594,5.2931,5.251,5.2762,35464800.0
2008-05-22 15:00:00,6.28,6.3,6.26,6.28,37125200.0,5.2847,5.3015,5.2678,5.2847,37125200.0
2008-05-22 15:10:00,6.28,6.28,6.25,6.26,25337200.0,5.2847,5.2847,5.2594,5.2678,25337200.0
2008-05-22 15:20:00,6.26,6.27,6.22,6.23,26798800.0,5.2678,5.2762,5.2342,5.2426,26798800.0
2008-05-22 15:30:00,6.23,6.27,6.22,6.27,26513200.0,5.2426,5.2762,5.2342,5.2762,26513200.0
2008-05-22 15:40:00,6.27,6.29,6.25,6.27,23282000.0,5.2762,5.2931,5.2594,5.2762,23282000.0
2008-05-22 15:50:00,6.27,6.34,6.27,6.32,44528400.0,5.2762,5.3352,5.2762,5.3183,44528400.0
2008-05-23 09:30:00,6.46,6.49,6.43,6.48,69487600.0,5.4361,5.4614,5.4109,5.453,69487600.0
2008-05-23 09:40:00,6.48,6.49,6.44,6.48,40527200.0,5.453,5.4614,5.4193,5.453,40527200.0
2008-05-23 09:50:00,6.48,6.48,6.44,6.44,37774800.0,5.453,5.453,5.4193,5.4193,37774800.0
2008-05-23 10:00:00,6.44,6.48,6.43,6.47,31038000.0,5.4193,5.453,5.4109,5.4445,31038000.0
2008-05-23 10:10:00,6.47,6.48,6.46,6.47,23858800.0,5.4445,5.453,5.4361,5.4445,23858800.0
2008-05-23 10:20:00,6.47,6.5,6.47,6.49,27445600.0,5.4445,5.4698,5.4445,5.4614,27445600.0
2008-05-23 10:30:00,6.49,6.49,6.43,6.43,38970400.0,5.4614,5.4614,5.4109,5.4109,38970400.0
2008-05-23 10:40:00,6.43,6.46,6.43,6.45,20017200.0,5.4109,5.4361,5.4109,5.4277,20017200.0
2008-05-23 10:50:00,6.45,6.47,6.44,6.47,17108000.0,5.4277,5.4445,5.4193,5.4445,17108000.0
2008-05-23 11:00:00,6.47,6.47,6.45,6.46,12555200.0,5.4445,5.4445,5.4277,5.4361,12555200.0
2008-05-23 11:10:00,6.46,6.47,6.44,6.47,17416000.0,5.4361,5.4445,5.4193,5.4445,17416000.0
2008-05-23 11:20:00,6.47,6.48,6.45,6.47,21436800.0,5.4445,5.453,5.4277,5.4445,21436800.0
2008-05-23 11:30:00,6.47,6.47,6.43,6.47,25141200.0,5.4445,5.4445,5.4109,5.4445,25141200.0
2008-05-23 11:40:00,6.47,6.47,6.45,6.47,15005200.0,5.4445,5.4445,5.4277,5.4445,15005200.0
2008-05-23 11:50:00,6.47,6.47,6.44,6.45,14907200.0,5.4445,5.4445,5.4193,5.4277,14907200.0
2008-05-23 12:00:00,6.45,6.46,6.44,6.44,11967200.0,5.4277,5.4361,5.4193,5.4193,11967200.0
2008-05-23 12:10:00,6.44,6.46,6.43,6.44,13112400.0,5.4193,5.4361,5.4109,5.4193,13112400.0
2008-05-23 12:20:00,6.44,6.44,6.42,6.43,23170000.0,5.4193,5.4193,5.4025,5.4109,23170000.0
2008-05-23 12:30:00,6.43,6.43,6.36,6.37,32023600.0,5.4109,5.4109,5.352,5.3604,32023600.0
2008-05-23 12:40:00,6.37,6.39,6.35,6.37,25925200.0,5.3604,5.3772,5.3436,5.3604,25925200.0
2008-05-23 12:50:00,6.37,6.4,6.36,6.38,16508800.0,5.3604,5.3856,5.352,5.3688,16508800.0
2008-05-23 13:00:00,6.38,6.4,6.37,6.39,10976000.0,5.3688,5.3856,5.3604,5.3772,10976000.0
2008-05-23 13:10:00,6.39,6.4,6.38,6.39,12504800.0,5.3772,5.3856,5.3688,5.3772,12504800.0
2008-05-23 13:20:00,6.39,6.4,6.38,6.39,13123600.0,5.3772,5.3856,5.3688,5.3772,13123600.0
2008-05-23 13:30:00,6.39,6.41,6.38,6.4,14817600.0,5.3772,5.3941,5.3688,5.3856,14817600.0
2008-05-23 13:40:00,6.4,6.43,6.4,6.43,13778800.0,5.3856,5.4109,5.3856,5.4109,13778800.0
2008-05-23 13:50:00,6.43,6.44,6.4,6.4,20874000.0,5.4109,5.4193,5.3856,5.3856,20874000.0
2008-05-23 14:00:00,6.4,6.44,6.4,6.43,13994400.0,5.3856,5.4193,5.3856,5.4109,13994400.0
2008-05-23 14:10:00,6.43,6.46,6.42,6.46,16934400.0,5.4109,5.4361,5.4025,5.4361,16934400.0
2008-05-23 14:20:00,6.46,6.46,6.45,6.46,16164400.0,5.4361,5.4361,5.4277,5.4361,16164400.0
2008-05-23 14:30:00,6.46,6.48,6.45,6.46,16870000.0,5.4361,5.453,5.4277,5.4361,16870000.0
2008-05-23 14:40:00,6.46,6.5,6.45,6.49,26712000.0,5.4361,5.4698,5.4277,5.4614,26712000.0
2008-05-23 14:50:00,6.49,6.5,6.48,6.48,21952000.0,5.4614,5.4698,5.453,5.453,21952000.0
2008-05-23 15:00:00,6.48,6.5,6.48,6.48,16839200.0,5.453,5.4698,5.453,5.453,16839200.0
2008-05-23 15:10:00,6.48,6.49,6.45,6.45,25365200.0,5.453,5.4614,5.4277,5.4277,25365200.0
2008-05-23 15:20:00,6.45,6.47,6.44,6.46,20518400.0,5.4277,5.4445,5.4193,5.4361,20518400.0
2008-05-23 15:30:00,6.46,6.47,6.44,6.46,15041600.0,5.4361,5.4445,5.4193,5.4361,15041600.0
2008-05-23 15:40:00,6.46,6.46,6.44,6.46,16587200.0,5.4361,5.4361,5.4193,5.4361,16587200.0
2008-05-23 15:50:00,6.46,6.47,6.44,6.47,30864400.0,5.4361,5.4445,5.4193,5.4445,30864400.0
2008-05-27 09:30:00,6.53,6.57,6.51,6.56,52892000.0,5.495,5.5287,5.4782,5.5203,52892000.0
2008-05-27 09:40:00,6.56,6.58,6.54,6.56,34493200.0,5.5203,5.5371,5.5035,5.5203,34493200.0
2008-05-27 09:50:00,6.56,6.57,6.55,6.56,22142400.0,5.5203,5.5287,5.5119,5.5203,22142400.0
2008-05-27 10:00:00,6.56,6.58,6.55,6.57,33062400.0,5.5203,5.5371,5.5119,5.5287,33062400.0
2008-05-27 10:10:00,6.57,6.58,6.56,6.56,26014800.0,5.5287,5.5371,5.5203,5.5203,26014800.0
2008-05-27 10:20:00,6.56,6.58,6.56,6.57,17388000.0,5.5203,5.5371,5.5203,5.5287,17388000.0
2008-05-27 10:30:00,6.57,6.59,6.56,6.56,28047600.0,5.5287,5.5455,5.5203,5.5203,28047600.0
2008-05-27 10:40:00,6.56,6.57,6.55,6.57,15192800.0,5.5203,5.5287,5.5119,5.5287,15192800.0
2008-05-27 10:50:00,6.57,6.58,6.56,6.57,12675600.0,5.5287,5.5371,5.5203,5.5287,12675600.0
2008-05-27 11:00:00,6.57,6.58,6.56,6.57,17875200.0,5.5287,5.5371,5.5203,5.5287,17875200.0
2008-05-27 11:10:00,6.57,6.57,6.54,6.55,21229600.0,5.5287,5.5287,5.5035,5.5119,21229600.0
2008-05-27 11:20:00,6.55,6.55,6.54,6.54,16265200.0,5.5119,5.5119,5.5035,5.5035,16265200.0
2008-05-27 11:30:00,6.54,6.54,6.53,6.53,16475200.0,5.5035,5.5035,5.495,5.495,16475200.0
2008-05-27 11:40:00,6.54,6.55,6.53,6.54,10192000.0,5.5035,5.5119,5.495,5.5035,10192000.0
2008-05-27 11:50:00,6.54,6.54,6.51,6.51,14201600.0,5.5035,5.5035,5.4782,5.4782,14201600.0
2008-05-27 12:00:00,6.51,6.52,6.49,6.51,20930000.0,5.4782,5.4866,5.4614,5.4782,20930000.0
2008-05-27 12:10:00,6.51,6.53,6.51,6.53,12700800.0,5.4782,5.495,5.4782,5.495,12700800.0
2008-05-27 12:20:00,6.53,6.55,6.53,6.55,13115200.0,5.495,5.5119,5.495,5.5119,13115200.0
2008-05-27 12:30:00,6.55,6.55,6.53,6.54,8733200.0,5.5119,5.5119,5.495,5.5035,8733200.0
2008-05-27 12:40:00,6.54,6.55,6.53,6.54,8733200.0,5.5035,5.5119,5.495,5.5035,8733200.0
2008-05-27 12:50:00,6.54,6.55,6.53,6.55,9371600.0,5.5035,5.5119,5.495,5.5119,9371600.0
2008-05-27 13:00:00,6.55,6.55,6.54,6.54,5773600.0,5.5119,5.5119,5.5035,5.5035,5773600.0
2008-05-27 13:10:00,6.54,6.56,6.54,6.55,11589200.0,5.5035,5.5203,5.5035,5.5119,11589200.0
2008-05-27 13:20:00,6.55,6.57,6.55,6.56,12684000.0,5.5119,5.5287,5.5119,5.5203,12684000.0
2008-05-27 13:30:00,6.56,6.57,6.55,6.56,8867600.0,5.5203,5.5287,5.5119,5.5203,8867600.0
2008-05-27 13:40:00,6.57,6.58,6.56,6.57,16514400.0,5.5287,5.5371,5.5203,5.5287,16514400.0
2008-05-27 13:50:00,6.57,6.59,6.57,6.58,16492000.0,5.5287,5.5455,5.5287,5.5371,16492000.0
2008-05-27 14:00:00,6.58,6.59,6.57,6.58,11944800.0,5.5371,5.5455,5.5287,5.5371,11944800.0
2008-05-27 14:10:00,6.58,6.58,6.57,6.57,10917200.0,5.5371,5.5371,5.5287,5.5287,10917200.0
2008-05-27 14:20:00,6.57,6.58,6.56,6.56,13230000.0,5.5287,5.5371,5.5203,5.5203,13230000.0
2008-05-27 14:30:00,6.56,6.59,6.56,6.58,19154800.0,5.5203,5.5455,5.5203,5.5371,19154800.0
2008-05-27 14:40:00,6.58,6.61,6.57,6.61,30086000.0,5.5371,5.5624,5.5287,5.5624,30086000.0
2008-05-27 14:50:00,6.61,6.63,6.6,6.61,32816000.0,5.5624,5.5792,5.5539,5.5624,32816000.0
2008-05-27 15:00:00,6.61,6.62,6.6,6.62,21501200.0,5.5624,5.5708,5.5539,5.5708,21501200.0
2008-05-27 15:10:00,6.62,6.62,6.61,6.61,18068400.0,5.5708,5.5708,5.5624,5.5624,18068400.0
2008-05-27 15:20:00,6.61,6.63,6.61,6.63,22010800.0,5.5624,5.5792,5.5624,5.5792,22010800.0
2008-05-27 15:30:00,6.62,6.64,6.62,6.64,26185600.0,5.5708,5.5876,5.5708,5.5876,26185600.0
2008-05-27 15:40:00,6.64,6.64,6.63,6.63,25043200.0,5.5876,5.5876,5.5792,5.5792,25043200.0
2008-05-27 15:50:00,6.63,6.66,6.63,6.66,37752400.0,5.5792,5.6044,5.5792,5.6044,37752400.0
2008-05-28 09:30:00,6.69,6.71,6.67,6.71,54866000.0,5.6297,5.6465,5.6128,5.6465,54866000.0
2008-05-28 09:40:00,6.71,6.71,6.66,6.66,49473200.0,5.6465,5.6465,5.6044,5.6044,49473200.0
2008-05-28 09:50:00,6.66,6.68,6.64,6.65,33838000.0,5.6044,5.6213,5.5876,5.596,33838000.0
2008-05-28 10:00:00,6.65,6.65,6.63,6.64,27090000.0,5.596,5.596,5.5792,5.5876,27090000.0
2008-05-28 10:10:00,6.64,6.67,6.64,6.65,30833600.0,5.5876,5.6128,5.5876,5.596,30833600.0
2008-05-28 10:20:00,6.65,6.66,6.63,6.65,19140800.0,5.596,5.6044,5.5792,5.596,19140800.0
2008-05-28 10:30:00,6.65,6.66,6.64,6.65,16612400.0,5.596,5.6044,5.5876,5.596,16612400.0
2008-05-28 10:40:00,6.65,6.65,6.63,6.63,15162000.0,5.596,5.596,5.5792,5.5792,15162000.0
2008-05-28 10:50:00,6.63,6.65,6.62,6.64,22719200.0,5.5792,5.596,5.5708,5.5876,22719200.0
2008-05-28 11:00:00,6.64,6.65,6.63,6.64,13162800.0,5.5876,5.596,5.5792,5.5876,13162800.0
2008-05-28 11:10:00,6.64,6.64,6.61,6.61,20146000.0,5.5876,5.5876,5.5624,5.5624,20146000.0
2008-05-28 11:20:00,6.61,6.62,6.58,6.59,21952000.0,5.5624,5.5708,5.5371,5.5455,21952000.0
2008-05-28 11:30:00,6.59,6.61,6.58,6.61,17015600.0,5.5455,5.5624,5.5371,5.5624,17015600.0
2008-05-28 11:40:00,6.61,6.62,6.6,6.62,11692800.0,5.5624,5.5708,5.5539,5.5708,11692800.0
2008-05-28 11:50:00,6.62,6.62,6.59,6.6,10589600.0,5.5708,5.5708,5.5455,5.5539,10589600.0
2008-05-28 12:00:00,6.6,6.6,6.56,6.57,20594000.0,5.5539,5.5539,5.5203,5.5287,20594000.0
2008-05-28 12:10:00,6.57,6.6,6.56,6.6,21742000.0,5.5287,5.5539,5.5203,5.5539,21742000.0
2008-05-28 12:20:00,6.6,6.61,6.59,6.61,12600000.0,5.5539,5.5624,5.5455,5.5624,12600000.0
2008-05-28 12:30:00,6.61,6.61,6.59,6.61,8624000.0,5.5624,5.5624,5.5455,5.5624,8624000.0
2008-05-28 12:40:00,6.61,6.62,6.58,6.61,8909600.0,5.5624,5.5708,5.5371,5.5624,8909600.0
2008-05-28 12:50:00,6.61,6.62,6.6,6.61,9791600.0,5.5624,5.5708,5.5539,5.5624,9791600.0
2008-05-28 13:00:00,6.62,6.63,6.61,6.63,9268000.0,5.5708,5.5792,5.5624,5.5792,9268000.0
2008-05-28 13:10:00,6.63,6.64,6.63,6.64,20661200.0,5.5792,5.5876,5.5792,5.5876,20661200.0
2008-05-28 13:20:00,6.64,6.65,6.64,6.65,11320400.0,5.5876,5.596,5.5876,5.596,11320400.0
2008-05-28 13:30:00,6.65,6.65,6.62,6.63,14341600.0,5.596,5.596,5.5708,5.5792,14341600.0
2008-05-28 13:40:00,6.63,6.64,6.62,6.63,10281600.0,5.5792,5.5876,5.5708,5.5792,10281600.0
2008-05-28 13:50:00,6.63,6.63,6.61,6.62,12527200.0,5.5792,5.5792,5.5624,5.5708,12527200.0
2008-05-28 14:00:00,6.62,6.63,6.62,6.63,10054800.0,5.5708,5.5792,5.5708,5.5792,10054800.0
2008-05-28 14:10:00,6.63,6.63,6.62,6.63,7929600.0,5.5792,5.5792,5.5708,5.5792,7929600.0
2008-05-28 14:20:00,6.63,6.63,6.6,6.61,12409600.0,5.5792,5.5792,5.5539,5.5624,12409600.0
2008-05-28 14:30:00,6.61,6.64,6.61,6.63,12294800.0,5.5624,5.5876,5.5624,5.5792,12294800.0
2008-05-28 14:40:00,6.63,6.66,6.63,6.65,17416000.0,5.5792,5.6044,5.5792,5.596,17416000.0
2008-05-28 14:50:00,6.65,6.66,6.63,6.63,13230000.0,5.596,5.6044,5.5792,5.5792,13230000.0
2008-05-28 15:00:00,6.63,6.65,6.63,6.63,12499200.0,5.5792,5.596,5.5792,5.5792,12499200.0
2008-05-28 15:10:00,6.63,6.64,6.62,6.64,10536400.0,5.5792,5.5876,5.5708,5.5876,10536400.0
2008-05-28 15:20:00,6.64,6.65,6.63,6.65,15876000.0,5.5876,5.596,5.5792,5.596,15876000.0
2008-05-28 15:30:00,6.65,6.67,6.65,6.66,18351200.0,5.596,5.6128,5.596,5.6044,18351200.0
2008-05-28 15:40:00,6.66,6.67,6.65,6.67,20162800.0,5.6044,5.6128,5.596,5.6128,20162800.0
2008-05-28 15:50:00,6.67,6.68,6.67,6.68,30158800.0,5.6128,5.6213,5.6128,5.6213,30158800.0
2008-05-29 09:30:00,6.67,6.68,6.63,6.65,32247600.0,5.6128,5.6213,5.5792,5.596,32247600.0
2008-05-29 09:40:00,6.65,6.68,6.65,6.66,21341600.0,5.596,5.6213,5.596,5.6044,21341600.0
2008-05-29 09:50:00,6.66,6.67,6.63,6.65,24670800.0,5.6044,5.6128,5.5792,5.596,24670800.0
2008-05-29 10:00:00,6.65,6.69,6.64,6.69,29612800.0,5.596,5.6297,5.5876,5.6297,29612800.0
2008-05-29 10:10:00,6.69,6.69,6.65,6.66,25732000.0,5.6297,5.6297,5.596,5.6044,25732000.0
2008-05-29 10:20:00,6.66,6.69,6.65,6.68,22632400.0,5.6044,5.6297,5.596,5.6213,22632400.0
2008-05-29 10:30:00,6.68,6.68,6.64,6.66,26348000.0,5.6213,5.6213,5.5876,5.6044,26348000.0
2008-05-29 10:40:00,6.66,6.69,6.66,6.68,21747600.0,5.6044,5.6297,5.6044,5.6213,21747600.0
2008-05-29 10:50:00,6.68,6.69,6.66,6.67,17096800.0,5.6213,5.6297,5.6044,5.6128,17096800.0
2008-05-29 11:00:00,6.67,6.68,6.64,6.66,19745600.0,5.6128,5.6213,5.5876,5.6044,19745600.0
2008-05-29 11:10:00,6.66,6.68,6.66,6.66,14036400.0,5.6044,5.6213,5.6044,5.6044,14036400.0
2008-05-29 11:20:00,6.66,6.67,6.64,6.65,15198400.0,5.6044,5.6128,5.5876,5.596,15198400.0
2008-05-29 11:30:00,6.65,6.66,6.64,6.66,12339600.0,5.596,5.6044,5.5876,5.6044,12339600.0
2008-05-29 11:40:00,6.66,6.68,6.65,6.68,16480800.0,5.6044,5.6213,5.596,5.6213,16480800.0
2008-05-29 11:50:00,6.68,6.69,6.67,6.68,16438800.0,5.6213,5.6297,5.6128,5.6213,16438800.0
2008-05-29 12:00:00,6.68,6.68,6.66,6.67,10152800.0,5.6213,5.6213,5.6044,5.6128,10152800.0
2008-05-29 12:10:00,6.67,6.68,6.66,6.67,8052800.0,5.6128,5.6213,5.6044,5.6128,8052800.0
2008-05-29 12:20:00,6.67,6.68,6.67,6.67,5854800.0,5.6128,5.6213,5.6128,5.6128,5854800.0
2008-05-29 12:30:00,6.67,6.71,6.67,6.71,24052000.0,5.6128,5.6465,5.6128,5.6465,24052000.0
2008-05-29 12:40:00,6.71,6.72,6.7,6.71,20356000.0,5.6465,5.6549,5.6381,5.6465,20356000.0
2008-05-29 12:50:00,6.71,6.71,6.7,6.7,7960400.0,5.6465,5.6465,5.6381,5.6381,7960400.0
2008-05-29 13:00:00,6.7,6.72,6.7,6.71,12370400.0,5.6381,5.6549,5.6381,5.6465,12370400.0
2008-05-29 13:10:00,6.71,6.71,6.69,6.7,11600400.0,5.6465,5.6465,5.6297,5.6381,11600400.0
2008-05-29 13:20:00,6.7,6.7,6.68,6.68,11622800.0,5.6381,5.6381,5.6213,5.6213,11622800.0
2008-05-29 13:30:00,6.69,6.7,6.68,6.7,9105600.0,5.6297,5.6381,5.6213,5.6381,9105600.0
2008-05-29 13:40:00,6.7,6.7,6.68,6.7,8204000.0,5.6381,5.6381,5.6213,5.6381,8204000.0
2008-05-29 13:50:00,6.7,6.7,6.69,6.69,8036000.0,5.6381,5.6381,5.6297,5.6297,8036000.0
2008-05-29 14:00:00,6.7,6.7,6.68,6.69,12698000.0,5.6381,5.6381,5.6213,5.6297,12698000.0
2008-05-29 14:10:00,6.69,6.71,6.68,6.71,12546800.0,5.6297,5.6465,5.6213,5.6465,12546800.0
2008-05-29 14:20:00,6.71,6.72,6.7,6.7,16791600.0,5.6465,5.6549,5.6381,5.6381,16791600.0
2008-05-29 14:30:00,6.7,6.72,6.69,6.69,16727200.0,5.6381,5.6549,5.6297,5.6297,16727200.0
2008-05-29 14:40:00,6.69,6.7,6.69,6.7,10648400.0,5.6297,5.6381,5.6297,5.6381,10648400.0
2008-05-29 14:50:00,6.7,6.7,6.67,6.69,14613200.0,5.6381,5.6381,5.6128,5.6297,14613200.0
2008-05-29 15:00:00,6.69,6.69,6.67,6.68,12154800.0,5.6297,5.6297,5.6128,5.6213,12154800.0
2008-05-29 15:10:00,6.68,6.69,6.68,6.68,9175600.0,5.6213,5.6297,5.6213,5.6213,9175600.0
2008-05-29 15:20:00,6.68,6.69,6.66,6.67,14156800.0,5.6213,5.6297,5.6044,5.6128,14156800.0
2008-05-29 15:30:00,6.67,6.68,6.67,6.68,11832800.0,5.6128,5.6213,5.6128,5.6213,11832800.0
2008-05-29 15:40:00,6.68,6.68,6.66,6.68,13238400.0,5.6213,5.6213,5.6044,5.6213,13238400.0
2008-05-29 15:50:00,6.68,6.69,6.67,6.67,19986400.0,5.6213,5.6297,5.6128,5.6128,19986400.0
2008-05-30 09:30:00,6.7,6.72,6.69,6.71,33728800.0,5.6381,5.6549,5.6297,5.6465,33728800.0
2008-05-30 09:40:00,6.71,6.73,6.71,6.73,32009600.0,5.6465,5.6633,5.6465,5.6633,32009600.0
2008-05-30 09:50:00,6.73,6.74,6.71,6.73,37699200.0,5.6633,5.6718,5.6465,5.6633,37699200.0
2008-05-30 10:00:00,6.73,6.74,6.72,6.73,25550000.0,5.6633,5.6718,5.6549,5.6633,25550000.0
2008-05-30 10:10:00,6.73,6.75,6.73,6.75,22523200.0,5.6633,5.6802,5.6633,5.6802,22523200.0
2008-05-30 10:20:00,6.75,6.76,6.74,6.75,32424000.0,5.6802,5.6886,5.6718,5.6802,32424000.0
2008-05-30 10:30:00,6.75,6.75,6.73,6.73,20532400.0,5.6802,5.6802,5.6633,5.6633,20532400.0
2008-05-30 10:40:00,6.73,6.74,6.72,6.73,15178800.0,5.6633,5.6718,5.6549,5.6633,15178800.0
2008-05-30 10:50:00,6.73,6.74,6.73,6.74,12297600.0,5.6633,5.6718,5.6633,5.6718,12297600.0
2008-05-30 11:00:00,6.74,6.74,6.72,6.72,12594400.0,5.6718,5.6718,5.6549,5.6549,12594400.0
2008-05-30 11:10:00,6.72,6.74,6.72,6.73,10018400.0,5.6549,5.6718,5.6549,5.6633,10018400.0
2008-05-30 11:20:00,6.73,6.74,6.73,6.73,7980000.0,5.6633,5.6718,5.6633,5.6633,7980000.0
2008-05-30 11:30:00,6.73,6.74,6.73,6.73,9203600.0,5.6633,5.6718,5.6633,5.6633,9203600.0
2008-05-30 11:40:00,6.73,6.74,6.73,6.74,8512000.0,5.6633,5.6718,5.6633,5.6718,8512000.0
2008-05-30 11:50:00,6.74,6.75,6.73,6.75,14756000.0,5.6718,5.6802,5.6633,5.6802,14756000.0
2008-05-30 12:00:00,6.75,6.75,6.74,6.75,9531200.0,5.6802,5.6802,5.6718,5.6802,9531200.0
2008-05-30 12:10:00,6.74,6.75,6.74,6.74,5720400.0,5.6718,5.6802,5.6718,5.6718,5720400.0
2008-05-30 12:20:00,6.74,6.75,6.74,6.75,10060400.0,5.6718,5.6802,5.6718,5.6802,10060400.0
2008-05-30 12:30:00,6.75,6.76,6.75,6.75,12891200.0,5.6802,5.6886,5.6802,5.6802,12891200.0
2008-05-30 12:40:00,6.75,6.76,6.75,6.75,7854000.0,5.6802,5.6886,5.6802,5.6802,7854000.0
2008-05-30 12:50:00,6.75,6.75,6.75,6.75,6734000.0,5.6802,5.6802,5.6802,5.6802,6734000.0
2008-05-30 13:00:00,6.75,6.76,6.75,6.75,11365200.0,5.6802,5.6886,5.6802,5.6802,11365200.0
2008-05-30 13:10:00,6.75,6.75,6.74,6.75,8195600.0,5.6802,5.6802,5.6718,5.6802,8195600.0
2008-05-30 13:20:00,6.75,6.76,6.75,6.75,9044000.0,5.6802,5.6886,5.6802,5.6802,9044000.0
2008-05-30 13:30:00,6.75,6.76,6.75,6.76,5650400.0,5.6802,5.6886,5.6802,5.6886,5650400.0
2008-05-30 13:40:00,6.76,6.76,6.76,6.76,9520000.0,5.6886,5.6886,5.6886,5.6886,9520000.0
2008-05-30 13:50:00,6.76,6.77,6.75,6.75,9973600.0,5.6886,5.697,5.6802,5.6802,9973600.0
2008-05-30 14:00:00,6.75,6.75,6.74,6.74,12280800.0,5.6802,5.6802,5.6718,5.6718,12280800.0
2008-05-30 14:10:00,6.74,6.75,6.74,6.75,8260000.0,5.6718,5.6802,5.6718,5.6802,8260000.0
2008-05-30 14:20:00,6.75,6.76,6.75,6.75,7109200.0,5.6802,5.6886,5.6802,5.6802,7109200.0
2008-05-30 14:30:00,6.75,6.76,6.75,6.75,5723200.0,5.6802,5.6886,5.6802,5.6802,5723200.0
2008-05-30 14:40:00,6.75,6.76,6.75,6.75,10049200.0,5.6802,5.6886,5.6802,5.6802,10049200.0
2008-05-30 14:50:00,6.75,6.76,6.75,6.76,7910000.0,5.6802,5.6886,5.6802,5.6886,7910000.0
2008-05-30 15:00:00,6.76,6.77,6.76,6.76,12670000.0,5.6886,5.697,5.6886,5.6886,12670000.0
2008-05-30 15:10:00,6.76,6.76,6.73,6.74,19706400.0,5.6886,5.6886,5.6633,5.6718,19706400.0
2008-05-30 15:20:00,6.74,6.74,6.73,6.73,17558800.0,5.6718,5.6718,5.6633,5.6633,17558800.0
2008-05-30 15:30:00,6.73,6.75,6.72,6.73,18242000.0,5.6633,5.6802,5.6549,5.6633,18242000.0
2008-05-30 15:40:00,6.74,6.74,6.72,6.74,16671200.0,5.6718,5.6718,5.6549,5.6718,16671200.0
2008-05-30 15:50:00,6.74,6.75,6.73,6.73,27818000.0,5.6718,5.6802,5.6633,5.6633,27818000.0
2008-06-02 09:30:00,6.73,6.77,6.73,6.74,34042400.0,5.6633,5.697,5.6633,5.6718,34042400.0
2008-06-02 09:40:00,6.74,6.74,6.7,6.72,23408000.0,5.6718,5.6718,5.6381,5.6549,23408000.0
2008-06-02 09:50:00,6.72,6.73,6.7,6.72,21912800.0,5.6549,5.6633,5.6381,5.6549,21912800.0
2008-06-02 10:00:00,6.72,6.73,6.69,6.7,27297200.0,5.6549,5.6633,5.6297,5.6381,27297200.0
2008-06-02 10:10:00,6.7,6.7,6.66,6.67,25883200.0,5.6381,5.6381,5.6044,5.6128,25883200.0
2008-06-02 10:20:00,6.67,6.7,6.67,6.69,15789200.0,5.6128,5.6381,5.6128,5.6297,15789200.0
2008-06-02 10:30:00,6.69,6.69,6.68,6.68,12191200.0,5.6297,5.6297,5.6213,5.6213,12191200.0
2008-06-02 10:40:00,6.68,6.69,6.67,6.69,16094400.0,5.6213,5.6297,5.6128,5.6297,16094400.0
2008-06-02 10:50:00,6.69,6.7,6.68,6.68,15946000.0,5.6297,5.6381,5.6213,5.6213,15946000.0
2008-06-02 11:00:00,6.68,6.69,6.66,6.68,13006000.0,5.6213,5.6297,5.6044,5.6213,13006000.0
2008-06-02 11:10:00,6.68,6.69,6.67,6.68,9581600.0,5.6213,5.6297,5.6128,5.6213,9581600.0
2008-06-02 11:20:00,6.68,6.68,6.65,6.66,18810400.0,5.6213,5.6213,5.596,5.6044,18810400.0
2008-06-02 11:30:00,6.66,6.67,6.65,6.66,10514000.0,5.6044,5.6128,5.596,5.6044,10514000.0
2008-06-02 11:40:00,6.66,6.67,6.65,6.66,7688800.0,5.6044,5.6128,5.596,5.6044,7688800.0
2008-06-02 11:50:00,6.66,6.68,6.66,6.68,11905600.0,5.6044,5.6213,5.6044,5.6213,11905600.0
2008-06-02 12:00:00,6.68,6.69,6.67,6.67,9298800.0,5.6213,5.6297,5.6128,5.6128,9298800.0
2008-06-02 12:10:00,6.67,6.68,6.66,6.67,7904400.0,5.6128,5.6213,5.6044,5.6128,7904400.0
2008-06-02 12:20:00,6.67,6.68,6.67,6.67,6314000.0,5.6128,5.6213,5.6128,5.6128,6314000.0
2008-06-02 12:30:00,6.67,6.67,6.64,6.65,16422000.0,5.6128,5.6128,5.5876,5.596,16422000.0
2008-06-02 12:40:00,6.65,6.65,6.63,6.64,16405200.0,5.596,5.596,5.5792,5.5876,16405200.0
2008-06-02 12:50:00,6.64,6.64,6.62,6.62,17631600.0,5.5876,5.5876,5.5708,5.5708,17631600.0
2008-06-02 13:00:00,6.62,6.62,6.59,6.6,22677200.0,5.5708,5.5708,5.5455,5.5539,22677200.0
2008-06-02 13:10:00,6.6,6.62,6.59,6.62,17452400.0,5.5539,5.5708,5.5455,5.5708,17452400.0
2008-06-02 13:20:00,6.62,6.62,6.6,6.61,11309200.0,5.5708,5.5708,5.5539,5.5624,11309200.0
2008-06-02 13:30:00,6.61,6.61,6.6,6.61,12230400.0,5.5624,5.5624,5.5539,5.5624,12230400.0
2008-06-02 13:40:00,6.61,6.62,6.6,6.6,10502800.0,5.5624,5.5708,5.5539,5.5539,10502800.0
2008-06-02 13:50:00,6.6,6.61,6.6,6.61,7921200.0,5.5539,5.5624,5.5539,5.5624,7921200.0
2008-06-02 14:00:00,6.61,6.62,6.59,6.6,11597600.0,5.5624,5.5708,5.5455,5.5539,11597600.0
2008-06-02 14:10:00,6.6,6.61,6.6,6.6,12608400.0,5.5539,5.5624,5.5539,5.5539,12608400.0
2008-06-02 14:20:00,6.6,6.61,6.6,6.6,12544000.0,5.5539,5.5624,5.5539,5.5539,12544000.0
2008-06-02 14:30:00,6.61,6.64,6.61,6.63,21568400.0,5.5624,5.5876,5.5624,5.5792,21568400.0
2008-06-02 14:40:00,6.63,6.64,6.62,6.62,12353600.0,5.5792,5.5876,5.5708,5.5708,12353600.0
2008-06-02 14:50:00,6.62,6.63,6.61,6.61,15041600.0,5.5708,5.5792,5.5624,5.5624,15041600.0
2008-06-02 15:00:00,6.61,6.62,6.6,6.6,18373600.0,5.5624,5.5708,5.5539,5.5539,18373600.0
2008-06-02 15:10:00,6.6,6.62,6.6,6.6,14302400.0,5.5539,5.5708,5.5539,5.5539,14302400.0
2008-06-02 15:20:00,6.6,6.62,6.59,6.62,21898800.0,5.5539,5.5708,5.5455,5.5708,21898800.0
2008-06-02 15:30:00,6.62,6.63,6.61,6.62,20619200.0,5.5708,5.5792,5.5624,5.5708,20619200.0
2008-06-02 15:40:00,6.62,6.63,6.61,6.63,21873600.0,5.5708,5.5792,5.5624,5.5792,21873600.0
2008-06-02 15:50:00,6.63,6.65,6.63,6.65,35971600.0,5.5792,5.596,5.5792,5.596,35971600.0
2008-06-03 09:30:00,6.67,6.68,6.63,6.63,32866400.0,5.6128,5.6213,5.5792,5.5792,32866400.0
2008-06-03 09:40:00,6.63,6.66,6.63,6.65,21590800.0,5.5792,5.6044,5.5792,5.596,21590800.0
2008-06-03 09:50:00,6.65,6.67,6.65,6.67,20468000.0,5.596,5.6128,5.596,5.6128,20468000.0
2008-06-03 10:00:00,6.67,6.71,6.67,6.69,35498400.0,5.6128,5.6465,5.6128,5.6297,35498400.0
2008-06-03 10:10:00,6.69,6.7,6.67,6.68,18659200.0,5.6297,5.6381,5.6128,5.6213,18659200.0
2008-06-03 10:20:00,6.68,6.69,6.67,6.68,12784800.0,5.6213,5.6297,5.6128,5.6213,12784800.0
2008-06-03 10:30:00,6.68,6.69,6.67,6.68,9041200.0,5.6213,5.6297,5.6128,5.6213,9041200.0
2008-06-03 10:40:00,6.68,6.69,6.67,6.69,11634000.0,5.6213,5.6297,5.6128,5.6297,11634000.0
2008-06-03 10:50:00,6.69,6.7,6.69,6.7,16584400.0,5.6297,5.6381,5.6297,5.6381,16584400.0
2008-06-03 11:00:00,6.7,6.72,6.7,6.71,21305200.0,5.6381,5.6549,5.6381,5.6465,21305200.0
2008-06-03 11:10:00,6.71,6.72,6.71,6.72,13476400.0,5.6465,5.6549,5.6465,5.6549,13476400.0
2008-06-03 11:20:00,6.72,6.72,6.7,6.71,10928400.0,5.6549,5.6549,5.6381,5.6465,10928400.0
2008-06-03 11:30:00,6.7,6.71,6.69,6.69,10556000.0,5.6381,5.6465,5.6297,5.6297,10556000.0
2008-06-03 11:40:00,6.69,6.71,6.69,6.71,8489600.0,5.6297,5.6465,5.6297,5.6465,8489600.0
2008-06-03 11:50:00,6.71,6.71,6.71,6.71,8971200.0,5.6465,5.6465,5.6465,5.6465,8971200.0
2008-06-03 12:00:00,6.71,6.71,6.7,6.7,6720000.0,5.6465,5.6465,5.6381,5.6381,6720000.0
2008-06-03 12:10:00,6.7,6.71,6.7,6.7,7977200.0,5.6381,5.6465,5.6381,5.6381,7977200.0
2008-06-03 12:20:00,6.7,6.7,6.68,6.69,11345600.0,5.6381,5.6381,5.6213,5.6297,11345600.0
2008-06-03 12:30:00,6.69,6.7,6.68,6.7,12776400.0,5.6297,5.6381,5.6213,5.6381,12776400.0
2008-06-03 12:40:00,6.7,6.7,6.69,6.69,7100800.0,5.6381,5.6381,5.6297,5.6297,7100800.0
2008-06-03 12:50:00,6.69,6.7,6.68,6.68,8503600.0,5.6297,5.6381,5.6213,5.6213,8503600.0
2008-06-03 13:00:00,6.69,6.69,6.68,6.69,5826800.0,5.6297,5.6297,5.6213,5.6297,5826800.0
2008-06-03 13:10:00,6.69,6.7,6.68,6.7,8120000.0,5.6297,5.6381,5.6213,5.6381,8120000.0
2008-06-03 13:20:00,6.7,6.7,6.67,6.68,12541200.0,5.6381,5.6381,5.6128,5.6213,12541200.0
2008-06-03 13:30:00,6.68,6.68,6.64,6.64,26507600.0,5.6213,5.6213,5.5876,5.5876,26507600.0
2008-06-03 13:40:00,6.64,6.65,6.61,6.63,24435600.0,5.5876,5.596,5.5624,5.5792,24435600.0
2008-06-03 13:50:00,6.63,6.63,6.57,6.59,33762400.0,5.5792,5.5792,5.5287,5.5455,33762400.0
2008-06-03 14:00:00,6.6,6.62,6.57,6.61,22601600.0,5.5539,5.5708,5.5287,5.5624,22601600.0
2008-06-03 14:10:00,6.61,6.61,6.58,6.59,19101600.0,5.5624,5.5624,5.5371,5.5455,19101600.0
2008-06-03 14:20:00,6.59,6.6,6.51,6.51,35686000.0,5.5455,5.5539,5.4782,5.4782,35686000.0
2008-06-03 14:30:00,6.51,6.56,6.51,6.55,28638400.0,5.4782,5.5203,5.4782,5.5119,28638400.0
2008-06-03 14:40:00,6.54,6.56,6.54,6.55,15125600.0,5.5035,5.5203,5.5035,5.5119,15125600.0
2008-06-03 14:50:00,6.56,6.58,6.55,6.58,21683200.0,5.5203,5.5371,5.5119,5.5371,21683200.0
2008-06-03 15:00:00,6.58,6.61,6.56,6.61,33538400.0,5.5371,5.5624,5.5203,5.5624,33538400.0
2008-06-03 15:10:00,6.61,6.61,6.59,6.6,17614800.0,5.5624,5.5624,5.5455,5.5539,17614800.0
2008-06-03 15:20:00,6.6,6.62,6.59,6.62,19350800.0,5.5539,5.5708,5.5455,5.5708,19350800.0
2008-06-03 15:30:00,6.62,6.66,6.61,6.65,34036800.0,5.5708,5.6044,5.5624,5.596,34036800.0
2008-06-03 15:40:00,6.65,6.67,6.63,6.64,29806000.0,5.596,5.6128,5.5792,5.5876,29806000.0
2008-06-03 15:50:00,6.64,6.65,6.62,6.62,25342800.0,5.5876,5.596,5.5708,5.5708,25342800.0
2008-06-04 09:30:00,6.57,6.61,6.57,6.6,32370800.0,5.5287,5.5624,5.5287,5.5539,32370800.0
2008-06-04 09:40:00,6.6,6.61,6.57,6.6,28047600.0,5.5539,5.5624,5.5287,5.5539,28047600.0
2008-06-04 09:50:00,6.6,6.61,6.56,6.56,30662800.0,5.5539,5.5624,5.5203,5.5203,30662800.0
2008-06-04 10:00:00,6.56,6.59,6.54,6.58,28053200.0,5.5203,5.5455,5.5035,5.5371,28053200.0
2008-06-04 10:10:00,6.58,6.62,6.57,6.61,28341600.0,5.5371,5.5708,5.5287,5.5624,28341600.0
2008-06-04 10:20:00,6.61,6.64,6.6,6.63,21246400.0,5.5624,5.5876,5.5539,5.5792,21246400.0
2008-06-04 10:30:00,6.63,6.65,6.63,6.63,22338400.0,5.5792,5.596,5.5792,5.5792,22338400.0
2008-06-04 10:40:00,6.63,6.64,6.62,6.62,18029200.0,5.5792,5.5876,5.5708,5.5708,18029200.0
2008-06-04 10:50:00,6.62,6.67,6.62,6.67,32351200.0,5.5708,5.6128,5.5708,5.6128,32351200.0
2008-06-04 11:00:00,6.66,6.68,6.65,6.68,20504400.0,5.6044,5.6213,5.596,5.6213,20504400.0
2008-06-04 11:10:00,6.68,6.68,6.66,6.66,17458000.0,5.6213,5.6213,5.6044,5.6044,17458000.0
2008-06-04 11:20:00,6.66,6.67,6.65,6.65,10925600.0,5.6044,5.6128,5.596,5.596,10925600.0
2008-06-04 11:30:00,6.65,6.67,6.65,6.66,10262000.0,5.596,5.6128,5.596,5.6044,10262000.0
2008-06-04 11:40:00,6.66,6.67,6.65,6.65,7722400.0,5.6044,5.6128,5.596,5.596,7722400.0
2008-06-04 11:50:00,6.65,6.66,6.64,6.64,10614800.0,5.596,5.6044,5.5876,5.5876,10614800.0
2008-06-04 12:00:00,6.64,6.65,6.63,6.64,12656000.0,5.5876,5.596,5.5792,5.5876,12656000.0
2008-06-04 12:10:00,6.64,6.66,6.63,6.66,12989200.0,5.5876,5.6044,5.5792,5.6044,12989200.0
2008-06-04 12:20:00,6.66,6.67,6.66,6.67,12583200.0,5.6044,5.6128,5.6044,5.6128,12583200.0
2008-06-04 12:30:00,6.67,6.68,6.65,6.66,14602000.0,5.6128,5.6213,5.596,5.6044,14602000.0
2008-06-04 12:40:00,6.66,6.66,6.65,6.65,10878000.0,5.6044,5.6044,5.596,5.596,10878000.0
2008-06-04 12:50:00,6.65,6.67,6.64,6.64,13619200.0,5.596,5.6128,5.5876,5.5876,13619200.0
2008-06-04 13:00:00,6.64,6.65,6.63,6.63,13857200.0,5.5876,5.596,5.5792,5.5792,13857200.0
2008-06-04 13:10:00,6.63,6.65,6.63,6.63,11163600.0,5.5792,5.596,5.5792,5.5792,11163600.0
2008-06-04 13:20:00,6.63,6.64,6.62,6.64,16702000.0,5.5792,5.5876,5.5708,5.5876,16702000.0
2008-06-04 13:30:00,6.64,6.65,6.64,6.64,10329200.0,5.5876,5.596,5.5876,5.5876,10329200.0
2008-06-04 13:40:00,6.64,6.64,6.63,6.63,7000000.0,5.5876,5.5876,5.5792,5.5792,7000000.0
2008-06-04 13:50:00,6.63,6.65,6.63,6.65,12642000.0,5.5792,5.596,5.5792,5.596,12642000.0
2008-06-04 14:00:00,6.65,6.65,6.62,6.62,11888800.0,5.596,5.596,5.5708,5.5708,11888800.0
2008-06-04 14:10:00,6.62,6.63,6.59,6.59,21672000.0,5.5708,5.5792,5.5455,5.5455,21672000.0
2008-06-04 14:20:00,6.59,6.61,6.59,6.59,14198800.0,5.5455,5.5624,5.5455,5.5455,14198800.0
2008-06-04 14:30:00,6.59,6.6,6.57,6.6,20493200.0,5.5455,5.5539,5.5287,5.5539,20493200.0
2008-06-04 14:40:00,6.6,6.61,6.56,6.56,24760400.0,5.5539,5.5624,5.5203,5.5203,24760400.0
2008-06-04 14:50:00,6.56,6.58,6.55,6.57,25468800.0,5.5203,5.5371,5.5119,5.5287,25468800.0
2008-06-04 15:00:00,6.57,6.59,6.56,6.59,18804800.0,5.5287,5.5455,5.5203,5.5455,18804800.0
2008-06-04 15:10:00,6.59,6.6,6.56,6.59,19577600.0,5.5455,5.5539,5.5203,5.5455,19577600.0
2008-06-04 15:20:00,6.59,6.61,6.57,6.58,16332400.0,5.5455,5.5624,5.5287,5.5371,16332400.0
2008-06-04 15:30:00,6.58,6.6,6.57,6.6,14537600.0,5.5371,5.5539,5.5287,5.5539,14537600.0
2008-06-04 15:40:00,6.6,6.61,6.58,6.61,21078400.0,5.5539,5.5624,5.5371,5.5624,21078400.0
2008-06-04 15:50:00,6.61,6.62,6.6,6.61,24676400.0,5.5624,5.5708,5.5539,5.5624,24676400.0
2008-06-05 09:30:00,6.65,6.67,6.63,6.67,28781200.0,5.596,5.6128,5.5792,5.6128,28781200.0
2008-06-05 09:40:00,6.67,6.7,6.67,6.69,33244400.0,5.6128,5.6381,5.6128,5.6297,33244400.0
2008-06-05 09:50:00,6.69,6.7,6.68,6.69,27627600.0,5.6297,5.6381,5.6213,5.6297,27627600.0
2008-06-05 10:00:00,6.69,6.69,6.68,6.68,23086000.0,5.6297,5.6297,5.6213,5.6213,23086000.0
2008-06-05 10:10:00,6.68,6.69,6.67,6.69,22492400.0,5.6213,5.6297,5.6128,5.6297,22492400.0
2008-06-05 10:20:00,6.69,6.69,6.67,6.68,13269200.0,5.6297,5.6297,5.6128,5.6213,13269200.0
2008-06-05 10:30:00,6.68,6.69,6.67,6.68,20263600.0,5.6213,5.6297,5.6128,5.6213,20263600.0
2008-06-05 10:40:00,6.68,6.69,6.68,6.69,15248800.0,5.6213,5.6297,5.6213,5.6297,15248800.0
2008-06-05 10:50:00,6.69,6.7,6.68,6.69,19714800.0,5.6297,5.6381,5.6213,5.6297,19714800.0
2008-06-05 11:00:00,6.69,6.71,6.69,6.7,21089600.0,5.6297,5.6465,5.6297,5.6381,21089600.0
2008-06-05 11:10:00,6.7,6.72,6.7,6.71,19255600.0,5.6381,5.6549,5.6381,5.6465,19255600.0
2008-06-05 11:20:00,6.71,6.72,6.7,6.71,14184800.0,5.6465,5.6549,5.6381,5.6465,14184800.0
2008-06-05 11:30:00,6.71,6.73,6.71,6.73,16170000.0,5.6465,5.6633,5.6465,5.6633,16170000.0
2008-06-05 11:40:00,6.73,6.75,6.72,6.75,21495600.0,5.6633,5.6802,5.6549,5.6802,21495600.0
2008-06-05 11:50:00,6.75,6.75,6.73,6.74,15792000.0,5.6802,5.6802,5.6633,5.6718,15792000.0
2008-06-05 12:00:00,6.74,6.75,6.74,6.74,12434800.0,5.6718,5.6802,5.6718,5.6718,12434800.0
2008-06-05 12:10:00,6.74,6.75,6.73,6.74,12238800.0,5.6718,5.6802,5.6633,5.6718,12238800.0
2008-06-05 12:20:00,6.74,6.75,6.73,6.75,16231600.0,5.6718,5.6802,5.6633,5.6802,16231600.0
2008-06-05 12:30:00,6.75,6.76,6.73,6.74,20350400.0,5.6802,5.6886,5.6633,5.6718,20350400.0
2008-06-05 12:40:00,6.74,6.74,6.72,6.73,12516000.0,5.6718,5.6718,5.6549,5.6633,12516000.0
2008-06-05 12:50:00,6.73,6.73,6.71,6.73,10981600.0,5.6633,5.6633,5.6465,5.6633,10981600.0
2008-06-05 13:00:00,6.73,6.74,6.73,6.73,10511200.0,5.6633,5.6718,5.6633,5.6633,10511200.0
2008-06-05 13:10:00,6.73,6.73,6.73,6.73,6330800.0,5.6633,5.6633,5.6633,5.6633,6330800.0
2008-06-05 13:20:00,6.73,6.73,6.72,6.73,10858400.0,5.6633,5.6633,5.6549,5.6633,10858400.0
2008-06-05 13:30:00,6.73,6.74,6.73,6.73,11096400.0,5.6633,5.6718,5.6633,5.6633,11096400.0
2008-06-05 13:40:00,6.73,6.74,6.73,6.74,10726800.0,5.6633,5.6718,5.6633,5.6718,10726800.0
2008-06-05 13:50:00,6.74,6.75,6.73,6.74,9464000.0,5.6718,5.6802,5.6633,5.6718,9464000.0
2008-06-05 14:00:00,6.74,6.74,6.73,6.74,13182400.0,5.6718,5.6718,5.6633,5.6718,13182400.0
2008-06-05 14:10:00,6.74,6.76,6.74,6.75,18057200.0,5.6718,5.6886,5.6718,5.6802,18057200.0
2008-06-05 14:20:00,6.75,6.75,6.71,6.71,38113600.0,5.6802,5.6802,5.6465,5.6465,38113600.0
2008-06-05 14:30:00,6.71,6.73,6.7,6.73,21884800.0,5.6465,5.6633,5.6381,5.6633,21884800.0
2008-06-05 14:40:00,6.73,6.74,6.72,6.74,15400000.0,5.6633,5.6718,5.6549,5.6718,15400000.0
2008-06-05 14:50:00,6.74,6.74,6.73,6.74,11415600.0,5.6718,5.6718,5.6633,5.6718,11415600.0
2008-06-05 15:00:00,6.74,6.76,6.73,6.76,20384000.0,5.6718,5.6886,5.6633,5.6886,20384000.0
2008-06-05 15:10:00,6.76,6.77,6.75,6.76,25272800.0,5.6886,5.697,5.6802,5.6886,25272800.0
2008-06-05 15:20:00,6.76,6.77,6.75,6.76,19045600.0,5.6886,5.697,5.6802,5.6886,19045600.0
2008-06-05 15:30:00,6.76,6.78,6.75,6.77,21355600.0,5.6886,5.7054,5.6802,5.697,21355600.0
2008-06-05 15:40:00,6.77,6.77,6.75,6.76,23419200.0,5.697,5.697,5.6802,5.6886,23419200.0
2008-06-05 15:50:00,6.76,6.77,6.76,6.76,27991600.0,5.6886,5.697,5.6886,5.6886,27991600.0
2008-06-06 09:30:00,6.71,6.75,6.7,6.74,47922000.0,5.6465,5.6802,5.6381,5.6718,47922000.0
2008-06-06 09:40:00,6.74,6.78,6.74,6.76,50332800.0,5.6718,5.7054,5.6718,5.6886,50332800.0
2008-06-06 09:50:00,6.76,6.78,6.75,6.78,36162000.0,5.6886,5.7054,5.6802,5.7054,36162000.0
2008-06-06 10:00:00,6.78,6.78,6.73,6.73,39771200.0,5.7054,5.7054,5.6633,5.6633,39771200.0
2008-06-06 10:10:00,6.73,6.76,6.73,6.76,23046800.0,5.6633,5.6886,5.6633,5.6886,23046800.0
2008-06-06 10:20:00,6.76,6.76,6.74,6.74,15514800.0,5.6886,5.6886,5.6718,5.6718,15514800.0
2008-06-06 10:30:00,6.74,6.74,6.71,6.71,29430800.0,5.6718,5.6718,5.6465,5.6465,29430800.0
2008-06-06 10:40:00,6.71,6.72,6.7,6.72,22201200.0,5.6465,5.6549,5.6381,5.6549,22201200.0
2008-06-06 10:50:00,6.72,6.73,6.71,6.72,15660400.0,5.6549,5.6633,5.6465,5.6549,15660400.0
2008-06-06 11:00:00,6.72,6.73,6.7,6.71,19633600.0,5.6549,5.6633,5.6381,5.6465,19633600.0
2008-06-06 11:10:00,6.71,6.71,6.67,6.69,27459600.0,5.6465,5.6465,5.6128,5.6297,27459600.0
2008-06-06 11:20:00,6.69,6.69,6.65,6.65,23282000.0,5.6297,5.6297,5.596,5.596,23282000.0
2008-06-06 11:30:00,6.65,6.67,6.64,6.67,24486000.0,5.596,5.6128,5.5876,5.6128,24486000.0
2008-06-06 11:40:00,6.67,6.7,6.66,6.69,20378400.0,5.6128,5.6381,5.6044,5.6297,20378400.0
2008-06-06 11:50:00,6.69,6.7,6.69,6.69,12779200.0,5.6297,5.6381,5.6297,5.6297,12779200.0
2008-06-06 12:00:00,6.69,6.69,6.67,6.68,11219600.0,5.6297,5.6297,5.6128,5.6213,11219600.0
2008-06-06 12:10:00,6.69,6.71,6.69,6.71,19280800.0,5.6297,5.6465,5.6297,5.6465,19280800.0
2008-06-06 12:20:00,6.71,6.71,6.68,6.69,11012400.0,5.6465,5.6465,5.6213,5.6297,11012400.0
2008-06-06 12:30:00,6.69,6.72,6.69,6.72,12485200.0,5.6297,5.6549,5.6297,5.6549,12485200.0
2008-06-06 12:40:00,6.72,6.74,6.71,6.73,14506800.0,5.6549,5.6718,5.6465,5.6633,14506800.0
2008-06-06 12:50:00,6.73,6.73,6.71,6.72,9900800.0,5.6633,5.6633,5.6465,5.6549,9900800.0
2008-06-06 13:00:00,6.72,6.72,6.68,6.69,18001200.0,5.6549,5.6549,5.6213,5.6297,18001200.0
2008-06-06 13:10:00,6.69,6.7,6.68,6.68,20176800.0,5.6297,5.6381,5.6213,5.6213,20176800.0
2008-06-06 13:20:00,6.68,6.71,6.68,6.7,14000000.0,5.6213,5.6465,5.6213,5.6381,14000000.0
2008-06-06 13:30:00,6.7,6.73,6.69,6.72,20823600.0,5.6381,5.6633,5.6297,5.6549,20823600.0
2008-06-06 13:40:00,6.72,6.74,6.72,6.73,17418800.0,5.6549,5.6718,5.6549,5.6633,17418800.0
2008-06-06 13:50:00,6.73,6.73,6.72,6.73,17547600.0,5.6633,5.6633,5.6549,5.6633,17547600.0
2008-06-06 14:00:00,6.73,6.73,6.69,6.69,24827600.0,5.6633,5.6633,5.6297,5.6297,24827600.0
2008-06-06 14:10:00,6.69,6.7,6.66,6.67,31404800.0,5.6297,5.6381,5.6044,5.6128,31404800.0
2008-06-06 14:20:00,6.67,6.69,6.66,6.68,27636000.0,5.6128,5.6297,5.6044,5.6213,27636000.0
2008-06-06 14:30:00,6.68,6.69,6.67,6.68,19471200.0,5.6213,5.6297,5.6128,5.6213,19471200.0
2008-06-06 14:40:00,6.68,6.68,6.65,6.66,20692000.0,5.6213,5.6213,5.596,5.6044,20692000.0
2008-06-06 14:50:00,6.66,6.66,6.64,6.66,22145200.0,5.6044,5.6044,5.5876,5.6044,22145200.0
2008-06-06 15:00:00,6.66,6.7,6.66,6.7,21067200.0,5.6044,5.6381,5.6044,5.6381,21067200.0
2008-06-06 15:10:00,6.7,6.71,6.69,6.7,23472400.0,5.6381,5.6465,5.6297,5.6381,23472400.0
2008-06-06 15:20:00,6.7,6.7,6.66,6.67,22005200.0,5.6381,5.6381,5.6044,5.6128,22005200.0
2008-06-06 15:30:00,6.67,6.69,6.66,6.67,28848400.0,5.6128,5.6297,5.6044,5.6128,28848400.0
2008-06-06 15:40:00,6.67,6.68,6.64,6.64,30721600.0,5.6128,5.6213,5.5876,5.5876,30721600.0
2008-06-06 15:50:00,6.64,6.65,6.63,6.63,41879600.0,5.5876,5.596,5.5792,5.5792,41879600.0
2008-06-09 09:30:00,6.6,6.6,6.51,6.54,76221600.0,5.5539,5.5539,5.4782,5.5035,76221600.0
2008-06-09 09:40:00,6.54,6.58,6.52,6.53,44559200.0,5.5035,5.5371,5.4866,5.495,44559200.0
2008-06-09 09:50:00,6.53,6.53,6.43,6.5,75488000.0,5.495,5.495,5.4109,5.4698,75488000.0
2008-06-09 10:00:00,6.5,6.53,6.48,6.52,39816000.0,5.4698,5.495,5.453,5.4866,39816000.0
2008-06-09 10:10:00,6.52,6.57,6.51,6.56,39219600.0,5.4866,5.5287,5.4782,5.5203,39219600.0
2008-06-09 10:20:00,6.55,6.57,6.54,6.55,30018800.0,5.5119,5.5287,5.5035,5.5119,30018800.0
2008-06-09 10:30:00,6.55,6.56,6.51,6.51,19728800.0,5.5119,5.5203,5.4782,5.4782,19728800.0
2008-06-09 10:40:00,6.51,6.52,6.49,6.51,20291600.0,5.4782,5.4866,5.4614,5.4782,20291600.0
2008-06-09 10:50:00,6.51,6.52,6.49,6.49,15246000.0,5.4782,5.4866,5.4614,5.4614,15246000.0
2008-06-09 11:00:00,6.49,6.5,6.47,6.48,17603600.0,5.4614,5.4698,5.4445,5.453,17603600.0
2008-06-09 11:10:00,6.48,6.5,6.48,6.49,13832000.0,5.453,5.4698,5.453,5.4614,13832000.0
2008-06-09 11:20:00,6.49,6.51,6.49,6.51,14725200.0,5.4614,5.4782,5.4614,5.4782,14725200.0
2008-06-09 11:30:00,6.51,6.53,6.5,6.53,15433600.0,5.4782,5.495,5.4698,5.495,15433600.0
2008-06-09 11:40:00,6.53,6.57,6.52,6.57,20776000.0,5.495,5.5287,5.4866,5.5287,20776000.0
2008-06-09 11:50:00,6.57,6.57,6.52,6.53,15313200.0,5.5287,5.5287,5.4866,5.495,15313200.0
2008-06-09 12:00:00,6.53,6.53,6.5,6.51,14896000.0,5.495,5.495,5.4698,5.4782,14896000.0
2008-06-09 12:10:00,6.51,6.55,6.51,6.53,13017200.0,5.4782,5.5119,5.4782,5.495,13017200.0
2008-06-09 12:20:00,6.54,6.54,6.52,6.53,12023200.0,5.5035,5.5035,5.4866,5.495,12023200.0
2008-06-09 12:30:00,6.53,6.53,6.51,6.52,9917600.0,5.495,5.495,5.4782,5.4866,9917600.0
2008-06-09 12:40:00,6.52,6.55,6.51,6.53,12714800.0,5.4866,5.5119,5.4782,5.495,12714800.0
2008-06-09 12:50:00,6.53,6.56,6.53,6.56,13983200.0,5.495,5.5203,5.495,5.5203,13983200.0
2008-06-09 13:00:00,6.56,6.56,6.49,6.51,32645200.0,5.5203,5.5203,5.4614,5.4782,32645200.0
2008-06-09 13:10:00,6.51,6.54,6.49,6.51,34322400.0,5.4782,5.5035,5.4614,5.4782,34322400.0
2008-06-09 13:20:00,6.51,6.52,6.45,6.46,41540800.0,5.4782,5.4866,5.4277,5.4361,41540800.0
2008-06-09 13:30:00,6.46,6.49,6.45,6.46,30223200.0,5.4361,5.4614,5.4277,5.4361,30223200.0
2008-06-09 13:40:00,6.46,6.47,6.43,6.43,37366000.0,5.4361,5.4445,5.4109,5.4109,37366000.0
2008-06-09 13:50:00,6.43,6.44,6.28,6.37,136063200.0,5.4109,5.4193,5.2847,5.3604,136063200.0
2008-06-09 14:00:00,6.37,6.46,6.35,6.39,88334400.0,5.3604,5.4361,5.3436,5.3772,88334400.0
2008-06-09 14:10:00,6.39,6.43,6.34,6.38,52231200.0,5.3772,5.4109,5.3352,5.3688,52231200.0
2008-06-09 14:20:00,6.38,6.46,6.36,6.45,39292400.0,5.3688,5.4361,5.352,5.4277,39292400.0
2008-06-09 14:30:00,6.45,6.55,6.43,6.51,113797600.0,5.4277,5.5119,5.4109,5.4782,113797600.0
2008-06-09 14:40:00,6.51,6.58,6.49,6.54,131930400.0,5.4782,5.5371,5.4614,5.5035,131930400.0
2008-06-09 14:50:00,6.54,6.54,6.32,6.37,123345600.0,5.5035,5.5035,5.3183,5.3604,123345600.0
2008-06-09 15:00:00,6.37,6.37,6.3,6.34,78332800.0,5.3604,5.3604,5.3015,5.3352,78332800.0
2008-06-09 15:10:00,6.34,6.4,6.31,6.33,58699200.0,5.3352,5.3856,5.3099,5.3267,58699200.0
2008-06-09 15:20:00,6.33,6.47,6.33,6.37,48750800.0,5.3267,5.4445,5.3267,5.3604,48750800.0
2008-06-09 15:30:00,6.37,6.41,6.35,6.39,56389200.0,5.3604,5.3941,5.3436,5.3772,56389200.0
2008-06-09 15:40:00,6.39,6.5,6.38,6.46,69708800.0,5.3772,5.4698,5.3688,5.4361,69708800.0
2008-06-09 15:50:00,6.46,6.5,6.44,6.49,67933600.0,5.4361,5.4698,5.4193,5.4614,67933600.0
2008-06-10 09:30:00,6.45,6.52,6.39,6.51,76168400.0,5.4277,5.4866,5.3772,5.4782,76168400.0
2008-06-10 09:40:00,6.51,6.55,6.49,6.54,56879200.0,5.4782,5.5119,5.4614,5.5035,56879200.0
2008-06-10 09:50:00,6.54,6.57,6.52,6.56,45967600.0,5.5035,5.5287,5.4866,5.5203,45967600.0
2008-06-10 10:00:00,6.56,6.56,6.51,6.53,36022000.0,5.5203,5.5203,5.4782,5.495,36022000.0
2008-06-10 10:10:00,6.53,6.61,6.53,6.6,40252800.0,5.495,5.5624,5.495,5.5539,40252800.0
2008-06-10 10:20:00,6.6,6.61,6.57,6.58,43327200.0,5.5539,5.5624,5.5287,5.5371,43327200.0
2008-06-10 10:30:00,6.58,6.6,6.56,6.59,28498400.0,5.5371,5.5539,5.5203,5.5455,28498400.0
2008-06-10 10:40:00,6.59,6.61,6.57,6.6,22092000.0,5.5455,5.5624,5.5287,5.5539,22092000.0
2008-06-10 10:50:00,6.6,6.61,6.58,6.6,22822800.0,5.5539,5.5624,5.5371,5.5539,22822800.0
2008-06-10 11:00:00,6.6,6.62,6.56,6.58,40723200.0,5.5539,5.5708,5.5203,5.5371,40723200.0
2008-06-10 11:10:00,6.58,6.61,6.58,6.6,22657600.0,5.5371,5.5624,5.5371,5.5539,22657600.0
2008-06-10 11:20:00,6.6,6.61,6.58,6.58,15142400.0,5.5539,5.5624,5.5371,5.5371,15142400.0
2008-06-10 11:30:00,6.58,6.59,6.57,6.59,19460000.0,5.5371,5.5455,5.5287,5.5455,19460000.0
2008-06-10 11:40:00,6.59,6.63,6.59,6.61,30010400.0,5.5455,5.5792,5.5455,5.5624,30010400.0
2008-06-10 11:50:00,6.61,6.62,6.58,6.59,19566400.0,5.5624,5.5708,5.5371,5.5455,19566400.0
2008-06-10 12:00:00,6.59,6.6,6.58,6.59,16858800.0,5.5455,5.5539,5.5371,5.5455,16858800.0
2008-06-10 12:10:00,6.59,6.63,6.59,6.61,16688000.0,5.5455,5.5792,5.5455,5.5624,16688000.0
2008-06-10 12:20:00,6.61,6.63,6.6,6.63,21532000.0,5.5624,5.5792,5.5539,5.5792,21532000.0
2008-06-10 12:30:00,6.63,6.66,6.62,6.65,24729600.0,5.5792,5.6044,5.5708,5.596,24729600.0
2008-06-10 12:40:00,6.65,6.65,6.63,6.65,17816400.0,5.596,5.596,5.5792,5.596,17816400.0
2008-06-10 12:50:00,6.65,6.66,6.64,6.66,17276000.0,5.596,5.6044,5.5876,5.6044,17276000.0
2008-06-10 13:00:00,6.66,6.66,6.63,6.64,20843200.0,5.6044,5.6044,5.5792,5.5876,20843200.0
2008-06-10 13:10:00,6.64,6.66,6.63,6.64,24592400.0,5.5876,5.6044,5.5792,5.5876,24592400.0
2008-06-10 13:20:00,6.64,6.67,6.64,6.66,22024800.0,5.5876,5.6128,5.5876,5.6044,22024800.0
2008-06-10 13:30:00,6.66,6.66,6.64,6.65,18583600.0,5.6044,5.6044,5.5876,5.596,18583600.0
2008-06-10 13:40:00,6.65,6.67,6.65,6.66,24953600.0,5.596,5.6128,5.596,5.6044,24953600.0
2008-06-10 13:50:00,6.66,6.66,6.64,6.64,19941600.0,5.6044,5.6044,5.5876,5.5876,19941600.0
2008-06-10 14:00:00,6.64,6.65,6.59,6.61,36030400.0,5.5876,5.596,5.5455,5.5624,36030400.0
2008-06-10 14:10:00,6.61,6.63,6.6,6.61,19614000.0,5.5624,5.5792,5.5539,5.5624,19614000.0
2008-06-10 14:20:00,6.61,6.65,6.61,6.64,21355600.0,5.5624,5.596,5.5624,5.5876,21355600.0
2008-06-10 14:30:00,6.64,6.64,6.61,6.62,15461600.0,5.5876,5.5876,5.5624,5.5708,15461600.0
2008-06-10 14:40:00,6.62,6.63,6.62,6.63,12101600.0,5.5708,5.5792,5.5708,5.5792,12101600.0
2008-06-10 14:50:00,6.63,6.63,6.61,6.62,15570800.0,5.5792,5.5792,5.5624,5.5708,15570800.0
2008-06-10 15:00:00,6.62,6.65,6.62,6.65,19056800.0,5.5708,5.596,5.5708,5.596,19056800.0
2008-06-10 15:10:00,6.65,6.65,6.63,6.63,17872400.0,5.596,5.596,5.5792,5.5792,17872400.0
2008-06-10 15:20:00,6.63,6.66,6.63,6.65,18004000.0,5.5792,5.6044,5.5792,5.596,18004000.0
2008-06-10 15:30:00,6.65,6.67,6.64,6.66,25564000.0,5.596,5.6128,5.5876,5.6044,25564000.0
2008-06-10 15:40:00,6.66,6.66,6.63,6.63,23438800.0,5.6044,5.6044,5.5792,5.5792,23438800.0
2008-06-10 15:50:00,6.63,6.65,6.63,6.63,33026000.0,5.5792,5.596,5.5792,5.5792,33026000.0
2008-06-11 09:30:00,6.58,6.64,6.55,6.58,48389600.0,5.5371,5.5876,5.5119,5.5371,48389600.0
2008-06-11 09:40:00,6.58,6.62,6.57,6.61,36467200.0,5.5371,5.5708,5.5287,5.5624,36467200.0
2008-06-11 09:50:00,6.61,6.61,6.56,6.57,34983200.0,5.5624,5.5624,5.5203,5.5287,34983200.0
2008-06-11 10:00:00,6.57,6.57,6.51,6.52,42235200.0,5.5287,5.5287,5.4782,5.4866,42235200.0
2008-06-11 10:10:00,6.52,6.56,6.47,6.5,54471200.0,5.4866,5.5203,5.4445,5.4698,54471200.0
2008-06-11 10:20:00,6.5,6.53,6.5,6.51,37814000.0,5.4698,5.495,5.4698,5.4782,37814000.0
2008-06-11 10:30:00,6.51,6.54,6.51,6.54,25550000.0,5.4782,5.5035,5.4782,5.5035,25550000.0
2008-06-11 10:40:00,6.54,6.54,6.51,6.53,20736800.0,5.5035,5.5035,5.4782,5.495,20736800.0
2008-06-11 10:50:00,6.53,6.56,6.52,6.55,16979200.0,5.495,5.5203,5.4866,5.5119,16979200.0
2008-06-11 11:00:00,6.55,6.58,6.54,6.56,31564400.0,5.5119,5.5371,5.5035,5.5203,31564400.0
2008-06-11 11:10:00,6.56,6.58,6.55,6.56,18911200.0,5.5203,5.5371,5.5119,5.5203,18911200.0
2008-06-11 11:20:00,6.56,6.56,6.49,6.5,26328400.0,5.5203,5.5203,5.4614,5.4698,26328400.0
2008-06-11 11:30:00,6.5,6.51,6.48,6.5,25289600.0,5.4698,5.4782,5.453,5.4698,25289600.0
2008-06-11 11:40:00,6.5,6.5,6.47,6.49,22173200.0,5.4698,5.4698,5.4445,5.4614,22173200.0
2008-06-11 11:50:00,6.49,6.53,6.48,6.53,20834800.0,5.4614,5.495,5.453,5.495,20834800.0
2008-06-11 12:00:00,6.53,6.53,6.5,6.51,17670800.0,5.495,5.495,5.4698,5.4782,17670800.0
2008-06-11 12:10:00,6.51,6.52,6.49,6.49,11804800.0,5.4782,5.4866,5.4614,5.4614,11804800.0
2008-06-11 12:20:00,6.49,6.5,6.47,6.48,11107600.0,5.4614,5.4698,5.4445,5.453,11107600.0
2008-06-11 12:30:00,6.48,6.51,6.48,6.5,12552400.0,5.453,5.4782,5.453,5.4698,12552400.0
2008-06-11 12:40:00,6.5,6.5,6.46,6.48,19768000.0,5.4698,5.4698,5.4361,5.453,19768000.0
2008-06-11 12:50:00,6.48,6.48,6.46,6.48,13986000.0,5.453,5.453,5.4361,5.453,13986000.0
2008-06-11 13:00:00,6.48,6.51,6.47,6.5,22002400.0,5.453,5.4782,5.4445,5.4698,22002400.0
2008-06-11 13:10:00,6.5,6.51,6.49,6.49,10539200.0,5.4698,5.4782,5.4614,5.4614,10539200.0
2008-06-11 13:20:00,6.49,6.5,6.48,6.49,6815200.0,5.4614,5.4698,5.453,5.4614,6815200.0
2008-06-11 13:30:00,6.49,6.5,6.48,6.48,8545600.0,5.4614,5.4698,5.453,5.453,8545600.0
2008-06-11 13:40:00,6.48,6.51,6.48,6.49,12689600.0,5.453,5.4782,5.453,5.4614,12689600.0
2008-06-11 13:50:00,6.49,6.5,6.48,6.49,14686000.0,5.4614,5.4698,5.453,5.4614,14686000.0
2008-06-11 14:00:00,6.49,6.51,6.48,6.5,16514400.0,5.4614,5.4782,5.453,5.4698,16514400.0
2008-06-11 14:10:00,6.5,6.51,6.49,6.51,14400400.0,5.4698,5.4782,5.4614,5.4782,14400400.0
2008-06-11 14:20:00,6.51,6.53,6.51,6.51,19320000.0,5.4782,5.495,5.4782,5.4782,19320000.0
2008-06-11 14:30:00,6.51,6.52,6.49,6.5,11138400.0,5.4782,5.4866,5.4614,5.4698,11138400.0
2008-06-11 14:40:00,6.5,6.51,6.49,6.5,11015200.0,5.4698,5.4782,5.4614,5.4698,11015200.0
2008-06-11 14:50:00,6.5,6.51,6.49,6.49,11673200.0,5.4698,5.4782,5.4614,5.4614,11673200.0
2008-06-11 15:00:00,6.49,6.5,6.48,6.49,11286800.0,5.4614,5.4698,5.453,5.4614,11286800.0
2008-06-11 15:10:00,6.48,6.5,6.44,6.44,19157600.0,5.453,5.4698,5.4193,5.4193,19157600.0
2008-06-11 15:20:00,6.44,6.46,6.43,6.45,26810000.0,5.4193,5.4361,5.4109,5.4277,26810000.0
2008-06-11 15:30:00,6.45,6.45,6.41,6.42,39342800.0,5.4277,5.4277,5.3941,5.4025,39342800.0
2008-06-11 15:40:00,6.42,6.46,6.42,6.44,30730000.0,5.4025,5.4361,5.4025,5.4193,30730000.0
2008-06-11 15:50:00,6.43,6.46,6.42,6.46,41907600.0,5.4109,5.4361,5.4025,5.4361,41907600.0
2008-06-12 09:30:00,6.48,6.52,6.44,6.47,49397600.0,5.453,5.4866,5.4193,5.4445,49397600.0
2008-06-12 09:40:00,6.47,6.51,6.45,6.49,36313200.0,5.4445,5.4782,5.4277,5.4614,36313200.0
2008-06-12 09:50:00,6.49,6.51,6.45,6.46,32424000.0,5.4614,5.4782,5.4277,5.4361,32424000.0
2008-06-12 10:00:00,6.46,6.47,6.41,6.43,44573200.0,5.4361,5.4445,5.3941,5.4109,44573200.0
2008-06-12 10:10:00,6.43,6.45,6.35,6.35,52040800.0,5.4109,5.4277,5.3436,5.3436,52040800.0
2008-06-12 10:20:00,6.35,6.36,6.25,6.3,97692000.0,5.3436,5.352,5.2594,5.3015,97692000.0
2008-06-12 10:30:00,6.3,6.34,6.29,6.31,49495600.0,5.3015,5.3352,5.2931,5.3099,49495600.0
2008-06-12 10:40:00,6.31,6.32,6.27,6.28,35481600.0,5.3099,5.3183,5.2762,5.2847,35481600.0
2008-06-12 10:50:00,6.28,6.31,6.26,6.31,31572800.0,5.2847,5.3099,5.2678,5.3099,31572800.0
2008-06-12 11:00:00,6.31,6.34,6.3,6.3,36232000.0,5.3099,5.3352,5.3015,5.3015,36232000.0
2008-06-12 11:10:00,6.31,6.32,6.28,6.31,32706800.0,5.3099,5.3183,5.2847,5.3099,32706800.0
2008-06-12 11:20:00,6.31,6.32,6.3,6.31,17749200.0,5.3099,5.3183,5.3015,5.3099,17749200.0
2008-06-12 11:30:00,6.31,6.34,6.3,6.34,16648800.0,5.3099,5.3352,5.3015,5.3352,16648800.0
2008-06-12 11:40:00,6.34,6.35,6.3,6.31,22484000.0,5.3352,5.3436,5.3015,5.3099,22484000.0
2008-06-12 11:50:00,6.31,6.31,6.27,6.28,22708000.0,5.3099,5.3099,5.2762,5.2847,22708000.0
2008-06-12 12:00:00,6.28,6.31,6.28,6.3,13426000.0,5.2847,5.3099,5.2847,5.3015,13426000.0
2008-06-12 12:10:00,6.3,6.32,6.29,6.31,13266400.0,5.3015,5.3183,5.2931,5.3099,13266400.0
2008-06-12 12:20:00,6.31,6.32,6.3,6.3,11762800.0,5.3099,5.3183,5.3015,5.3015,11762800.0
2008-06-12 12:30:00,6.3,6.31,6.28,6.29,11373600.0,5.3015,5.3099,5.2847,5.2931,11373600.0
2008-06-12 12:40:00,6.29,6.3,6.28,6.28,13767600.0,5.2931,5.3015,5.2847,5.2847,13767600.0
2008-06-12 12:50:00,6.28,6.29,6.26,6.26,26703600.0,5.2847,5.2931,5.2678,5.2678,26703600.0
2008-06-12 13:00:00,6.26,6.27,6.23,6.24,33919200.0,5.2678,5.2762,5.2426,5.251,33919200.0
2008-06-12 13:10:00,6.24,6.26,6.23,6.23,30931600.0,5.251,5.2678,5.2426,5.2426,30931600.0
2008-06-12 13:20:00,6.23,6.26,6.23,6.25,20736800.0,5.2426,5.2678,5.2426,5.2594,20736800.0
2008-06-12 13:30:00,6.25,6.26,6.23,6.25,17553200.0,5.2594,5.2678,5.2426,5.2594,17553200.0
2008-06-12 13:40:00,6.25,6.25,6.22,6.23,19292000.0,5.2594,5.2594,5.2342,5.2426,19292000.0
2008-06-12 13:50:00,6.23,6.25,6.22,6.24,19331200.0,5.2426,5.2594,5.2342,5.251,19331200.0
2008-06-12 14:00:00,6.24,6.25,6.22,6.24,22800400.0,5.251,5.2594,5.2342,5.251,22800400.0
2008-06-12 14:10:00,6.24,6.26,6.23,6.24,21184800.0,5.251,5.2678,5.2426,5.251,21184800.0
2008-06-12 14:20:00,6.24,6.25,6.2,6.21,24718400.0,5.251,5.2594,5.2173,5.2258,24718400.0
2008-06-12 14:30:00,6.21,6.23,6.17,6.18,32295200.0,5.2258,5.2426,5.1921,5.2005,32295200.0
2008-06-12 14:40:00,6.18,6.19,6.13,6.14,39942000.0,5.2005,5.2089,5.1584,5.1668,39942000.0
2008-06-12 14:50:00,6.14,6.19,6.11,6.18,40871600.0,5.1668,5.2089,5.1416,5.2005,40871600.0
2008-06-12 15:00:00,6.18,6.19,6.14,6.15,26418000.0,5.2005,5.2089,5.1668,5.1753,26418000.0
2008-06-12 15:10:00,6.15,6.18,6.14,6.17,32936400.0,5.1753,5.2005,5.1668,5.1921,32936400.0
2008-06-12 15:20:00,6.17,6.18,6.13,6.16,30189600.0,5.1921,5.2005,5.1584,5.1837,30189600.0
2008-06-12 15:30:00,6.16,6.18,6.13,6.15,30172800.0,5.1837,5.2005,5.1584,5.1753,30172800.0
2008-06-12 15:40:00,6.15,6.2,6.14,6.18,39664800.0,5.1753,5.2173,5.1668,5.2005,39664800.0
2008-06-12 15:50:00,6.18,6.2,6.17,6.17,40420800.0,5.2005,5.2173,5.1921,5.1921,40420800.0
2008-06-13 09:30:00,6.13,6.17,5.9,6.06,134128400.0,5.1584,5.1921,4.9649,5.0995,134128400.0
2008-06-13 09:40:00,6.06,6.06,5.94,5.96,89910800.0,5.0995,5.0995,4.9985,5.0154,89910800.0
2008-06-13 09:50:00,5.97,6.06,5.96,6.05,74474400.0,5.0238,5.0995,5.0154,5.0911,74474400.0
2008-06-13 10:00:00,6.05,6.09,6.04,6.07,66922800.0,5.0911,5.1248,5.0827,5.1079,66922800.0
2008-06-13 10:10:00,6.07,6.08,6.02,6.08,50209600.0,5.1079,5.1164,5.0659,5.1164,50209600.0
2008-06-13 10:20:00,6.08,6.17,6.08,6.13,73648400.0,5.1164,5.1921,5.1164,5.1584,73648400.0
2008-06-13 10:30:00,6.13,6.15,6.1,6.1,41753600.0,5.1584,5.1753,5.1332,5.1332,41753600.0
2008-06-13 10:40:00,6.1,6.13,6.09,6.12,35599200.0,5.1332,5.1584,5.1248,5.15,35599200.0
2008-06-13 10:50:00,6.12,6.16,6.12,6.15,33821200.0,5.15,5.1837,5.15,5.1753,33821200.0
2008-06-13 11:00:00,6.16,6.2,6.14,6.14,42994000.0,5.1837,5.2173,5.1668,5.1668,42994000.0
2008-06-13 11:10:00,6.14,6.17,6.13,6.16,22080800.0,5.1668,5.1921,5.1584,5.1837,22080800.0
2008-06-13 11:20:00,6.16,6.21,6.15,6.21,31976000.0,5.1837,5.2258,5.1753,5.2258,31976000.0
2008-06-13 11:30:00,6.21,6.22,6.18,6.21,33992000.0,5.2258,5.2342,5.2005,5.2258,33992000.0
2008-06-13 11:40:00,6.21,6.22,6.18,6.19,24430000.0,5.2258,5.2342,5.2005,5.2089,24430000.0
2008-06-13 11:50:00,6.19,6.2,6.16,6.18,27658400.0,5.2089,5.2173,5.1837,5.2005,27658400.0
2008-06-13 12:00:00,6.18,6.2,6.17,6.18,13269200.0,5.2005,5.2173,5.1921,5.2005,13269200.0
2008-06-13 12:10:00,6.18,6.18,6.15,6.16,14529200.0,5.2005,5.2005,5.1753,5.1837,14529200.0
2008-06-13 12:20:00,6.16,6.17,6.15,6.17,8503600.0,5.1837,5.1921,5.1753,5.1921,8503600.0
2008-06-13 12:30:00,6.17,6.18,6.11,6.11,18443600.0,5.1921,5.2005,5.1416,5.1416,18443600.0
2008-06-13 12:40:00,6.11,6.12,6.09,6.11,24802400.0,5.1416,5.15,5.1248,5.1416,24802400.0
2008-06-13 12:50:00,6.11,6.12,6.1,6.11,13524000.0,5.1416,5.15,5.1332,5.1416,13524000.0
2008-06-13 13:00:00,6.11,6.12,6.06,6.07,27305600.0,5.1416,5.15,5.0995,5.1079,27305600.0
2008-06-13 13:10:00,6.07,6.1,6.07,6.1,16732800.0,5.1079,5.1332,5.1079,5.1332,16732800.0
2008-06-13 13:20:00,6.1,6.1,6.08,6.08,12748400.0,5.1332,5.1332,5.1164,5.1164,12748400.0
2008-06-13 13:30:00,6.08,6.09,6.06,6.08,14252000.0,5.1164,5.1248,5.0995,5.1164,14252000.0
2008-06-13 13:40:00,6.08,6.08,6.02,6.05,28036400.0,5.1164,5.1164,5.0659,5.0911,28036400.0
2008-06-13 13:50:00,6.05,6.06,6.04,6.04,16777600.0,5.0911,5.0995,5.0827,5.0827,16777600.0
2008-06-13 14:00:00,6.05,6.06,6.03,6.04,19706400.0,5.0911,5.0995,5.0743,5.0827,19706400.0
2008-06-13 14:10:00,6.05,6.1,6.04,6.09,27417600.0,5.0911,5.1332,5.0827,5.1248,27417600.0
2008-06-13 14:20:00,6.09,6.09,6.07,6.08,14075600.0,5.1248,5.1248,5.1079,5.1164,14075600.0
2008-06-13 14:30:00,6.08,6.11,6.08,6.1,14344400.0,5.1164,5.1416,5.1164,5.1332,14344400.0
2008-06-13 14:40:00,6.09,6.13,6.09,6.13,21316400.0,5.1248,5.1584,5.1248,5.1584,21316400.0
2008-06-13 14:50:00,6.13,6.14,6.11,6.14,19448800.0,5.1584,5.1668,5.1416,5.1668,19448800.0
2008-06-13 15:00:00,6.14,6.14,6.09,6.1,20378400.0,5.1668,5.1668,5.1248,5.1332,20378400.0
2008-06-13 15:10:00,6.1,6.11,6.07,6.09,17407600.0,5.1332,5.1416,5.1079,5.1248,17407600.0
2008-06-13 15:20:00,6.09,6.1,6.07,6.08,14582400.0,5.1248,5.1332,5.1079,5.1164,14582400.0
2008-06-13 15:30:00,6.08,6.1,6.07,6.09,19826800.0,5.1164,5.1332,5.1079,5.1248,19826800.0
2008-06-13 15:40:00,6.09,6.13,6.09,6.12,29626800.0,5.1248,5.1584,5.1248,5.15,29626800.0
2008-06-13 15:50:00,6.12,6.16,6.12,6.15,43612800.0,5.15,5.1837,5.15,5.1753,43612800.0
2008-06-16 09:30:00,6.12,6.19,6.1,6.12,49630000.0,5.15,5.2089,5.1332,5.15,49630000.0
2008-06-16 09:40:00,6.12,6.14,6.09,6.1,44340800.0,5.15,5.1668,5.1248,5.1332,44340800.0
2008-06-16 09:50:00,6.1,6.12,6.07,6.1,38273200.0,5.1332,5.15,5.1079,5.1332,38273200.0
2008-06-16 10:00:00,6.11,6.13,6.09,6.09,27451200.0,5.1416,5.1584,5.1248,5.1248,27451200.0
2008-06-16 10:10:00,6.09,6.09,6.05,6.08,41616400.0,5.1248,5.1248,5.0911,5.1164,41616400.0
2008-06-16 10:20:00,6.08,6.1,6.04,6.06,26622400.0,5.1164,5.1332,5.0827,5.0995,26622400.0
2008-06-16 10:30:00,6.06,6.07,6.05,6.06,26779200.0,5.0995,5.1079,5.0911,5.0995,26779200.0
2008-06-16 10:40:00,6.06,6.08,6.06,6.07,22898400.0,5.0995,5.1164,5.0995,5.1079,22898400.0
2008-06-16 10:50:00,6.07,6.18,6.07,6.12,38119200.0,5.1079,5.2005,5.1079,5.15,38119200.0
2008-06-16 11:00:00,6.12,6.17,6.1,6.11,29702400.0,5.15,5.1921,5.1332,5.1416,29702400.0
2008-06-16 11:10:00,6.11,6.13,6.1,6.1,18869200.0,5.1416,5.1584,5.1332,5.1332,18869200.0
2008-06-16 11:20:00,6.1,6.14,6.1,6.12,16461200.0,5.1332,5.1668,5.1332,5.15,16461200.0
2008-06-16 11:30:00,6.12,6.18,6.12,6.17,39858000.0,5.15,5.2005,5.15,5.1921,39858000.0
2008-06-16 11:40:00,6.17,6.2,6.16,6.19,25166400.0,5.1921,5.2173,5.1837,5.2089,25166400.0
2008-06-16 11:50:00,6.18,6.19,6.16,6.18,17469200.0,5.2005,5.2089,5.1837,5.2005,17469200.0
2008-06-16 12:00:00,6.18,6.18,6.15,6.16,12560800.0,5.2005,5.2005,5.1753,5.1837,12560800.0
2008-06-16 12:10:00,6.16,6.21,6.16,6.19,21711200.0,5.1837,5.2258,5.1837,5.2089,21711200.0
2008-06-16 12:20:00,6.2,6.22,6.19,6.22,17802400.0,5.2173,5.2342,5.2089,5.2342,17802400.0
2008-06-16 12:30:00,6.22,6.25,6.22,6.24,23752400.0,5.2342,5.2594,5.2342,5.251,23752400.0
2008-06-16 12:40:00,6.24,6.24,6.22,6.24,11071200.0,5.251,5.251,5.2342,5.251,11071200.0
2008-06-16 12:50:00,6.24,6.25,6.23,6.23,15976800.0,5.251,5.2594,5.2426,5.2426,15976800.0
2008-06-16 13:00:00,6.23,6.25,6.23,6.23,13622000.0,5.2426,5.2594,5.2426,5.2426,13622000.0
2008-06-16 13:10:00,6.23,6.25,6.21,6.25,17816400.0,5.2426,5.2594,5.2258,5.2594,17816400.0
2008-06-16 13:20:00,6.25,6.27,6.23,6.27,20610800.0,5.2594,5.2762,5.2426,5.2762,20610800.0
2008-06-16 13:30:00,6.27,6.32,6.27,6.31,38906000.0,5.2762,5.3183,5.2762,5.3099,38906000.0
2008-06-16 13:40:00,6.31,6.34,6.31,6.32,35232400.0,5.3099,5.3352,5.3099,5.3183,35232400.0
2008-06-16 13:50:00,6.32,6.35,6.31,6.34,24029600.0,5.3183,5.3436,5.3099,5.3352,24029600.0
2008-06-16 14:00:00,6.34,6.34,6.31,6.33,26101600.0,5.3352,5.3352,5.3099,5.3267,26101600.0
2008-06-16 14:10:00,6.33,6.33,6.3,6.32,19101600.0,5.3267,5.3267,5.3015,5.3183,19101600.0
2008-06-16 14:20:00,6.32,6.33,6.29,6.3,16730000.0,5.3183,5.3267,5.2931,5.3015,16730000.0
2008-06-16 14:30:00,6.3,6.32,6.3,6.31,15002400.0,5.3015,5.3183,5.3015,5.3099,15002400.0
2008-06-16 14:40:00,6.31,6.34,6.3,6.33,22276800.0,5.3099,5.3352,5.3015,5.3267,22276800.0
2008-06-16 14:50:00,6.33,6.35,6.32,6.35,17032400.0,5.3267,5.3436,5.3183,5.3436,17032400.0
2008-06-16 15:00:00,6.35,6.35,6.31,6.32,22677200.0,5.3436,5.3436,5.3099,5.3183,22677200.0
2008-06-16 15:10:00,6.32,6.33,6.31,6.33,17141600.0,5.3183,5.3267,5.3099,5.3267,17141600.0
2008-06-16 15:20:00,6.33,6.33,6.31,6.32,18048800.0,5.3267,5.3267,5.3099,5.3183,18048800.0
2008-06-16 15:30:00,6.32,6.33,6.3,6.3,24399200.0,5.3183,5.3267,5.3015,5.3015,24399200.0
2008-06-16 15:40:00,6.3,6.31,6.29,6.29,23041200.0,5.3015,5.3099,5.2931,5.2931,23041200.0
2008-06-16 15:50:00,6.29,6.32,6.29,6.31,30682400.0,5.2931,5.3183,5.2931,5.3099,30682400.0
2008-06-17 09:30:00,6.36,6.39,6.34,6.36,58948400.0,5.352,5.3772,5.3352,5.352,58948400.0
2008-06-17 09:40:00,6.36,6.4,6.34,6.39,43092000.0,5.352,5.3856,5.3352,5.3772,43092000.0
2008-06-17 09:50:00,6.39,6.42,6.39,6.41,39698400.0,5.3772,5.4025,5.3772,5.3941,39698400.0
2008-06-17 10:00:00,6.41,6.44,6.41,6.42,35974400.0,5.3941,5.4193,5.3941,5.4025,35974400.0
2008-06-17 10:10:00,6.42,6.44,6.42,6.43,30643200.0,5.4025,5.4193,5.4025,5.4109,30643200.0
2008-06-17 10:20:00,6.43,6.43,6.38,6.4,31038000.0,5.4109,5.4109,5.3688,5.3856,31038000.0
2008-06-17 10:30:00,6.4,6.43,6.39,6.42,21445200.0,5.3856,5.4109,5.3772,5.4025,21445200.0
2008-06-17 10:40:00,6.42,6.44,6.41,6.44,26824000.0,5.4025,5.4193,5.3941,5.4193,26824000.0
2008-06-17 10:50:00,6.44,6.47,6.43,6.46,33997600.0,5.4193,5.4445,5.4109,5.4361,33997600.0
2008-06-17 11:00:00,6.46,6.47,6.46,6.46,24138800.0,5.4361,5.4445,5.4361,5.4361,24138800.0
2008-06-17 11:10:00,6.46,6.47,6.45,6.46,16559200.0,5.4361,5.4445,5.4277,5.4361,16559200.0
2008-06-17 11:20:00,6.46,6.47,6.44,6.44,17718400.0,5.4361,5.4445,5.4193,5.4193,17718400.0
2008-06-17 11:30:00,6.44,6.45,6.42,6.42,19966800.0,5.4193,5.4277,5.4025,5.4025,19966800.0
2008-06-17 11:40:00,6.42,6.44,6.42,6.44,12944400.0,5.4025,5.4193,5.4025,5.4193,12944400.0
2008-06-17 11:50:00,6.44,6.44,6.42,6.43,9083200.0,5.4193,5.4193,5.4025,5.4109,9083200.0
2008-06-17 12:00:00,6.43,6.45,6.42,6.44,9494800.0,5.4109,5.4277,5.4025,5.4193,9494800.0
2008-06-17 12:10:00,6.44,6.45,6.44,6.45,9830800.0,5.4193,5.4277,5.4193,5.4277,9830800.0
2008-06-17 12:20:00,6.45,6.45,6.44,6.44,7688800.0,5.4277,5.4277,5.4193,5.4193,7688800.0
2008-06-17 12:30:00,6.44,6.45,6.43,6.43,13179600.0,5.4193,5.4277,5.4109,5.4109,13179600.0
2008-06-17 12:40:00,6.43,6.44,6.42,6.43,9458400.0,5.4109,5.4193,5.4025,5.4109,9458400.0
2008-06-17 12:50:00,6.43,6.45,6.43,6.45,17024000.0,5.4109,5.4277,5.4109,5.4277,17024000.0
2008-06-17 13:00:00,6.45,6.47,6.45,6.47,22086400.0,5.4277,5.4445,5.4277,5.4445,22086400.0
2008-06-17 13:10:00,6.47,6.48,6.46,6.47,21546000.0,5.4445,5.453,5.4361,5.4445,21546000.0
2008-06-17 13:20:00,6.47,6.48,6.46,6.47,17578400.0,5.4445,5.453,5.4361,5.4445,17578400.0
2008-06-17 13:30:00,6.47,6.48,6.47,6.48,16335200.0,5.4445,5.453,5.4445,5.453,16335200.0
2008-06-17 13:40:00,6.48,6.48,6.46,6.47,14649600.0,5.453,5.453,5.4361,5.4445,14649600.0
2008-06-17 13:50:00,6.47,6.48,6.47,6.48,6932800.0,5.4445,5.453,5.4445,5.453,6932800.0
2008-06-17 14:00:00,6.47,6.48,6.46,6.47,12874400.0,5.4445,5.453,5.4361,5.4445,12874400.0
2008-06-17 14:10:00,6.47,6.48,6.47,6.48,13946800.0,5.4445,5.453,5.4445,5.453,13946800.0
2008-06-17 14:20:00,6.48,6.49,6.47,6.48,21154000.0,5.453,5.4614,5.4445,5.453,21154000.0
2008-06-17 14:30:00,6.48,6.48,6.46,6.46,15061200.0,5.453,5.453,5.4361,5.4361,15061200.0
2008-06-17 14:40:00,6.46,6.49,6.45,6.48,16279200.0,5.4361,5.4614,5.4277,5.453,16279200.0
2008-06-17 14:50:00,6.48,6.5,6.48,6.5,19356400.0,5.453,5.4698,5.453,5.4698,19356400.0
2008-06-17 15:00:00,6.5,6.5,6.48,6.49,21330400.0,5.4698,5.4698,5.453,5.4614,21330400.0
2008-06-17 15:10:00,6.49,6.5,6.46,6.46,23315600.0,5.4614,5.4698,5.4361,5.4361,23315600.0
2008-06-17 15:20:00,6.46,6.47,6.44,6.46,31418800.0,5.4361,5.4445,5.4193,5.4361,31418800.0
2008-06-17 15:30:00,6.46,6.49,6.46,6.48,23567600.0,5.4361,5.4614,5.4361,5.453,23567600.0
2008-06-17 15:40:00,6.48,6.49,6.48,6.49,22716400.0,5.453,5.4614,5.453,5.4614,22716400.0
2008-06-17 15:50:00,6.49,6.5,6.48,6.48,33429200.0,5.4614,5.4698,5.453,5.453,33429200.0
2008-06-18 09:30:00,6.47,6.51,6.44,6.48,54126800.0,5.4445,5.4782,5.4193,5.453,54126800.0
2008-06-18 09:40:00,6.47,6.48,6.45,6.45,30847600.0,5.4445,5.453,5.4277,5.4277,30847600.0
2008-06-18 09:50:00,6.45,6.47,6.44,6.46,21176400.0,5.4277,5.4445,5.4193,5.4361,21176400.0
2008-06-18 10:00:00,6.46,6.49,6.46,6.48,26009200.0,5.4361,5.4614,5.4361,5.453,26009200.0
2008-06-18 10:10:00,6.48,6.49,6.46,6.47,19902400.0,5.453,5.4614,5.4361,5.4445,19902400.0
2008-06-18 10:20:00,6.47,6.49,6.45,6.47,19135200.0,5.4445,5.4614,5.4277,5.4445,19135200.0
2008-06-18 10:30:00,6.47,6.47,6.44,6.45,22036000.0,5.4445,5.4445,5.4193,5.4277,22036000.0
2008-06-18 10:40:00,6.45,6.46,6.39,6.39,38211600.0,5.4277,5.4361,5.3772,5.3772,38211600.0
2008-06-18 10:50:00,6.39,6.4,6.33,6.37,55538000.0,5.3772,5.3856,5.3267,5.3604,55538000.0
2008-06-18 11:00:00,6.37,6.4,6.35,6.4,31648400.0,5.3604,5.3856,5.3436,5.3856,31648400.0
2008-06-18 11:10:00,6.4,6.41,6.39,6.4,20104000.0,5.3856,5.3941,5.3772,5.3856,20104000.0
2008-06-18 11:20:00,6.4,6.41,6.38,6.38,19160400.0,5.3856,5.3941,5.3688,5.3688,19160400.0
2008-06-18 11:30:00,6.38,6.41,6.38,6.4,19107200.0,5.3688,5.3941,5.3688,5.3856,19107200.0
2008-06-18 11:40:00,6.4,6.41,6.38,6.41,10236800.0,5.3856,5.3941,5.3688,5.3941,10236800.0
2008-06-18 11:50:00,6.41,6.45,6.41,6.44,27748000.0,5.3941,5.4277,5.3941,5.4193,27748000.0
2008-06-18 12:00:00,6.44,6.44,6.42,6.43,11550000.0,5.4193,5.4193,5.4025,5.4109,11550000.0
2008-06-18 12:10:00,6.43,6.44,6.41,6.43,14114800.0,5.4109,5.4193,5.3941,5.4109,14114800.0
2008-06-18 12:20:00,6.43,6.43,6.41,6.41,7767200.0,5.4109,5.4109,5.3941,5.3941,7767200.0
2008-06-18 12:30:00,6.41,6.43,6.41,6.42,6655600.0,5.3941,5.4109,5.3941,5.4025,6655600.0
2008-06-18 12:40:00,6.42,6.43,6.4,6.41,10242400.0,5.4025,5.4109,5.3856,5.3941,10242400.0
2008-06-18 12:50:00,6.41,6.41,6.4,6.41,8187200.0,5.3941,5.3941,5.3856,5.3941,8187200.0
2008-06-18 13:00:00,6.41,6.41,6.39,6.39,10164000.0,5.3941,5.3941,5.3772,5.3772,10164000.0
2008-06-18 13:10:00,6.39,6.4,6.35,6.39,13216000.0,5.3772,5.3856,5.3436,5.3772,13216000.0
2008-06-18 13:20:00,6.39,6.4,6.38,6.38,9808400.0,5.3772,5.3856,5.3688,5.3688,9808400.0
2008-06-18 13:30:00,6.38,6.39,6.36,6.36,16601200.0,5.3688,5.3772,5.352,5.352,16601200.0
2008-06-18 13:40:00,6.36,6.38,6.36,6.38,12507600.0,5.352,5.3688,5.352,5.3688,12507600.0
2008-06-18 13:50:00,6.38,6.41,6.38,6.4,17687600.0,5.3688,5.3941,5.3688,5.3856,17687600.0
2008-06-18 14:00:00,6.4,6.41,6.39,6.41,14806400.0,5.3856,5.3941,5.3772,5.3941,14806400.0
2008-06-18 14:10:00,6.4,6.41,6.38,6.39,13378400.0,5.3856,5.3941,5.3688,5.3772,13378400.0
2008-06-18 14:20:00,6.39,6.4,6.37,6.39,13297200.0,5.3772,5.3856,5.3604,5.3772,13297200.0
2008-06-18 14:30:00,6.39,6.4,6.38,6.39,11328800.0,5.3772,5.3856,5.3688,5.3772,11328800.0
2008-06-18 14:40:00,6.39,6.4,6.39,6.39,9214800.0,5.3772,5.3856,5.3772,5.3772,9214800.0
2008-06-18 14:50:00,6.39,6.41,6.39,6.4,10749200.0,5.3772,5.3941,5.3772,5.3856,10749200.0
2008-06-18 15:00:00,6.4,6.42,6.39,6.42,14389200.0,5.3856,5.4025,5.3772,5.4025,14389200.0
2008-06-18 15:10:00,6.42,6.43,6.41,6.42,17718400.0,5.4025,5.4109,5.3941,5.4025,17718400.0
2008-06-18 15:20:00,6.42,6.43,6.41,6.41,14806400.0,5.4025,5.4109,5.3941,5.3941,14806400.0
2008-06-18 15:30:00,6.41,6.42,6.39,6.4,13624800.0,5.3941,5.4025,5.3772,5.3856,13624800.0
2008-06-18 15:40:00,6.4,6.4,6.37,6.37,24077200.0,5.3856,5.3856,5.3604,5.3604,24077200.0
2008-06-18 15:50:00,6.37,6.39,6.37,6.38,38152800.0,5.3604,5.3772,5.3604,5.3688,38152800.0
2008-06-19 09:30:00,6.38,6.43,6.37,6.42,31864000.0,5.3688,5.4109,5.3604,5.4025,31864000.0
2008-06-19 09:40:00,6.43,6.43,6.35,6.36,31550400.0,5.4109,5.4109,5.3436,5.352,31550400.0
2008-06-19 09:50:00,6.36,6.41,6.36,6.4,31284400.0,5.352,5.3941,5.352,5.3856,31284400.0
2008-06-19 10:00:00,6.4,6.41,6.35,6.35,32230800.0,5.3856,5.3941,5.3436,5.3436,32230800.0
2008-06-19 10:10:00,6.35,6.37,6.31,6.35,32687200.0,5.3436,5.3604,5.3099,5.3436,32687200.0
2008-06-19 10:20:00,6.35,6.37,6.34,6.37,17110800.0,5.3436,5.3604,5.3352,5.3604,17110800.0
2008-06-19 10:30:00,6.37,6.4,6.36,6.39,22990800.0,5.3604,5.3856,5.352,5.3772,22990800.0
2008-06-19 10:40:00,6.39,6.41,6.38,6.4,11662000.0,5.3772,5.3941,5.3688,5.3856,11662000.0
2008-06-19 10:50:00,6.4,6.43,6.39,6.42,26740000.0,5.3856,5.4109,5.3772,5.4025,26740000.0
2008-06-19 11:00:00,6.42,6.44,6.4,6.4,22478400.0,5.4025,5.4193,5.3856,5.3856,22478400.0
2008-06-19 11:10:00,6.4,6.4,6.38,6.39,21408800.0,5.3856,5.3856,5.3688,5.3772,21408800.0
2008-06-19 11:20:00,6.39,6.4,6.35,6.37,19426400.0,5.3772,5.3856,5.3436,5.3604,19426400.0
2008-06-19 11:30:00,6.37,6.4,6.37,6.39,14520800.0,5.3604,5.3856,5.3604,5.3772,14520800.0
2008-06-19 11:40:00,6.39,6.4,6.38,6.39,7674800.0,5.3772,5.3856,5.3688,5.3772,7674800.0
2008-06-19 11:50:00,6.39,6.41,6.38,6.41,10320800.0,5.3772,5.3941,5.3688,5.3941,10320800.0
2008-06-19 12:00:00,6.41,6.44,6.4,6.44,18214000.0,5.3941,5.4193,5.3856,5.4193,18214000.0
2008-06-19 12:10:00,6.44,6.46,6.44,6.45,26636400.0,5.4193,5.4361,5.4193,5.4277,26636400.0
2008-06-19 12:20:00,6.45,6.49,6.45,6.47,28137200.0,5.4277,5.4614,5.4277,5.4445,28137200.0
2008-06-19 12:30:00,6.47,6.48,6.46,6.46,15310400.0,5.4445,5.453,5.4361,5.4361,15310400.0
2008-06-19 12:40:00,6.46,6.47,6.45,6.45,13389600.0,5.4361,5.4445,5.4277,5.4277,13389600.0
2008-06-19 12:50:00,6.45,6.47,6.44,6.45,10365600.0,5.4277,5.4445,5.4193,5.4277,10365600.0
2008-06-19 13:00:00,6.45,6.47,6.44,6.47,11272800.0,5.4277,5.4445,5.4193,5.4445,11272800.0
2008-06-19 13:10:00,6.47,6.48,6.46,6.47,10920000.0,5.4445,5.453,5.4361,5.4445,10920000.0
2008-06-19 13:20:00,6.47,6.47,6.45,6.46,11673200.0,5.4445,5.4445,5.4277,5.4361,11673200.0
2008-06-19 13:30:00,6.46,6.47,6.45,6.45,10785600.0,5.4361,5.4445,5.4277,5.4277,10785600.0
2008-06-19 13:40:00,6.45,6.46,6.42,6.43,13756400.0,5.4277,5.4361,5.4025,5.4109,13756400.0
2008-06-19 13:50:00,6.43,6.45,6.42,6.45,11216800.0,5.4109,5.4277,5.4025,5.4277,11216800.0
2008-06-19 14:00:00,6.45,6.45,6.43,6.44,12129600.0,5.4277,5.4277,5.4109,5.4193,12129600.0
2008-06-19 14:10:00,6.44,6.46,6.43,6.46,10724000.0,5.4193,5.4361,5.4109,5.4361,10724000.0
2008-06-19 14:20:00,6.46,6.48,6.45,6.47,18247600.0,5.4361,5.453,5.4277,5.4445,18247600.0
2008-06-19 14:30:00,6.47,6.5,6.46,6.49,31760400.0,5.4445,5.4698,5.4361,5.4614,31760400.0
2008-06-19 14:40:00,6.49,6.51,6.48,6.49,23354800.0,5.4614,5.4782,5.453,5.4614,23354800.0
2008-06-19 14:50:00,6.49,6.5,6.48,6.5,14770000.0,5.4614,5.4698,5.453,5.4698,14770000.0
2008-06-19 15:00:00,6.5,6.51,6.5,6.5,23671200.0,5.4698,5.4782,5.4698,5.4698,23671200.0
2008-06-19 15:10:00,6.5,6.51,6.49,6.5,14033600.0,5.4698,5.4782,5.4614,5.4698,14033600.0
2008-06-19 15:20:00,6.5,6.5,6.48,6.49,12552400.0,5.4698,5.4698,5.453,5.4614,12552400.0
2008-06-19 15:30:00,6.49,6.5,6.47,6.48,15288000.0,5.4614,5.4698,5.4445,5.453,15288000.0
2008-06-19 15:40:00,6.48,6.49,6.46,6.46,19493600.0,5.453,5.4614,5.4361,5.4361,19493600.0
2008-06-19 15:50:00,6.47,6.47,6.45,6.46,29806000.0,5.4445,5.4445,5.4277,5.4361,29806000.0
2008-06-20 09:30:00,6.4,6.46,6.39,6.4,106064000.0,5.3856,5.4361,5.3772,5.3856,106064000.0
2008-06-20 09:40:00,6.4,6.46,6.36,6.38,35030800.0,5.3856,5.4361,5.352,5.3688,35030800.0
2008-06-20 09:50:00,6.38,6.4,6.36,6.37,24878000.0,5.3688,5.3856,5.352,5.3604,24878000.0
2008-06-20 10:00:00,6.37,6.37,6.33,6.35,36089200.0,5.3604,5.3604,5.3267,5.3436,36089200.0
2008-06-20 10:10:00,6.35,6.37,6.35,6.37,14439600.0,5.3436,5.3604,5.3436,5.3604,14439600.0
2008-06-20 10:20:00,6.37,6.38,6.35,6.38,19642000.0,5.3604,5.3688,5.3436,5.3688,19642000.0
2008-06-20 10:30:00,6.38,6.38,6.31,6.33,28756000.0,5.3688,5.3688,5.3099,5.3267,28756000.0
2008-06-20 10:40:00,6.33,6.34,6.32,6.34,22388800.0,5.3267,5.3352,5.3183,5.3352,22388800.0
2008-06-20 10:50:00,6.34,6.36,6.32,6.35,15943200.0,5.3352,5.352,5.3183,5.3436,15943200.0
2008-06-20 11:00:00,6.35,6.36,6.32,6.34,16147600.0,5.3436,5.352,5.3183,5.3352,16147600.0
2008-06-20 11:10:00,6.34,6.35,6.33,6.33,12098800.0,5.3352,5.3436,5.3267,5.3267,12098800.0
2008-06-20 11:20:00,6.33,6.35,6.33,6.34,19146400.0,5.3267,5.3436,5.3267,5.3352,19146400.0
2008-06-20 11:30:00,6.35,6.35,6.34,6.35,9382800.0,5.3436,5.3436,5.3352,5.3436,9382800.0
2008-06-20 11:40:00,6.35,6.36,6.34,6.35,16450000.0,5.3436,5.352,5.3352,5.3436,16450000.0
2008-06-20 11:50:00,6.35,6.37,6.35,6.37,13848800.0,5.3436,5.3604,5.3436,5.3604,13848800.0
2008-06-20 12:00:00,6.37,6.38,6.34,6.35,12801600.0,5.3604,5.3688,5.3352,5.3436,12801600.0
2008-06-20 12:10:00,6.35,6.35,6.34,6.35,9055200.0,5.3436,5.3436,5.3352,5.3436,9055200.0
2008-06-20 12:20:00,6.35,6.35,6.34,6.35,12062400.0,5.3436,5.3436,5.3352,5.3436,12062400.0
2008-06-20 12:30:00,6.35,6.35,6.33,6.33,9321200.0,5.3436,5.3436,5.3267,5.3267,9321200.0
2008-06-20 12:40:00,6.33,6.34,6.32,6.33,8164800.0,5.3267,5.3352,5.3183,5.3267,8164800.0
2008-06-20 12:50:00,6.33,6.33,6.32,6.33,9632000.0,5.3267,5.3267,5.3183,5.3267,9632000.0
2008-06-20 13:00:00,6.33,6.34,6.32,6.34,8268400.0,5.3267,5.3352,5.3183,5.3352,8268400.0
2008-06-20 13:10:00,6.34,6.35,6.33,6.33,9847600.0,5.3352,5.3436,5.3267,5.3267,9847600.0
2008-06-20 13:20:00,6.33,6.33,6.3,6.3,22503600.0,5.3267,5.3267,5.3015,5.3015,22503600.0
2008-06-20 13:30:00,6.3,6.31,6.28,6.3,21481600.0,5.3015,5.3099,5.2847,5.3015,21481600.0
2008-06-20 13:40:00,6.3,6.31,6.29,6.31,11169200.0,5.3015,5.3099,5.2931,5.3099,11169200.0
2008-06-20 13:50:00,6.31,6.32,6.3,6.31,9422000.0,5.3099,5.3183,5.3015,5.3099,9422000.0
2008-06-20 14:00:00,6.31,6.31,6.29,6.29,15170400.0,5.3099,5.3099,5.2931,5.2931,15170400.0
2008-06-20 14:10:00,6.29,6.3,6.28,6.29,16116800.0,5.2931,5.3015,5.2847,5.2931,16116800.0
2008-06-20 14:20:00,6.29,6.31,6.29,6.31,11673200.0,5.2931,5.3099,5.2931,5.3099,11673200.0
2008-06-20 14:30:00,6.31,6.32,6.29,6.3,11916800.0,5.3099,5.3183,5.2931,5.3015,11916800.0
2008-06-20 14:40:00,6.3,6.32,6.29,6.3,11074000.0,5.3015,5.3183,5.2931,5.3015,11074000.0
2008-06-20 14:50:00,6.3,6.31,6.26,6.27,27420400.0,5.3015,5.3099,5.2678,5.2762,27420400.0
2008-06-20 15:00:00,6.27,6.28,6.25,6.27,31894800.0,5.2762,5.2847,5.2594,5.2762,31894800.0
2008-06-20 15:10:00,6.27,6.29,6.26,6.26,19062400.0,5.2762,5.2931,5.2678,5.2678,19062400.0
2008-06-20 15:20:00,6.26,6.29,6.26,6.28,21624400.0,5.2678,5.2931,5.2678,5.2847,21624400.0
2008-06-20 15:30:00,6.28,6.28,6.26,6.27,17656800.0,5.2847,5.2847,5.2678,5.2762,17656800.0
2008-06-20 15:40:00,6.27,6.28,6.26,6.26,29092000.0,5.2762,5.2847,5.2678,5.2678,29092000.0
2008-06-20 15:50:00,6.26,6.27,6.25,6.26,47300400.0,5.2678,5.2762,5.2594,5.2678,47300400.0
2008-06-23 09:30:00,6.24,6.25,6.16,6.2,49952000.0,5.251,5.2594,5.1837,5.2173,49952000.0
2008-06-23 09:40:00,6.2,6.24,6.19,6.19,32785200.0,5.2173,5.251,5.2089,5.2089,32785200.0
2008-06-23 09:50:00,6.19,6.21,6.15,6.16,34955200.0,5.2089,5.2258,5.1753,5.1837,34955200.0
2008-06-23 10:00:00,6.16,6.19,6.14,6.17,26023200.0,5.1837,5.2089,5.1668,5.1921,26023200.0
2008-06-23 10:10:00,6.18,6.22,6.17,6.2,22702400.0,5.2005,5.2342,5.1921,5.2173,22702400.0
2008-06-23 10:20:00,6.2,6.22,6.18,6.2,16416400.0,5.2173,5.2342,5.2005,5.2173,16416400.0
2008-06-23 10:30:00,6.2,6.23,6.2,6.2,13711600.0,5.2173,5.2426,5.2173,5.2173,13711600.0
2008-06-23 10:40:00,6.2,6.22,6.18,6.18,13521200.0,5.2173,5.2342,5.2005,5.2005,13521200.0
2008-06-23 10:50:00,6.18,6.18,6.15,6.17,17054800.0,5.2005,5.2005,5.1753,5.1921,17054800.0
2008-06-23 11:00:00,6.17,6.18,6.16,6.17,9461200.0,5.1921,5.2005,5.1837,5.1921,9461200.0
2008-06-23 11:10:00,6.17,6.17,6.13,6.13,17421600.0,5.1921,5.1921,5.1584,5.1584,17421600.0
2008-06-23 11:20:00,6.13,6.16,6.13,6.16,14946400.0,5.1584,5.1837,5.1584,5.1837,14946400.0
2008-06-23 11:30:00,6.16,6.17,6.15,6.16,12538400.0,5.1837,5.1921,5.1753,5.1837,12538400.0
2008-06-23 11:40:00,6.16,6.17,6.14,6.15,14364000.0,5.1837,5.1921,5.1668,5.1753,14364000.0
2008-06-23 11:50:00,6.15,6.18,6.15,6.18,11656400.0,5.1753,5.2005,5.1753,5.2005,11656400.0
2008-06-23 12:00:00,6.18,6.19,6.16,6.17,10393600.0,5.2005,5.2089,5.1837,5.1921,10393600.0
2008-06-23 12:10:00,6.17,6.17,6.15,6.16,9086000.0,5.1921,5.1921,5.1753,5.1837,9086000.0
2008-06-23 12:20:00,6.16,6.17,6.15,6.15,7470400.0,5.1837,5.1921,5.1753,5.1753,7470400.0
2008-06-23 12:30:00,6.15,6.18,6.15,6.17,7904400.0,5.1753,5.2005,5.1753,5.1921,7904400.0
2008-06-23 12:40:00,6.17,6.19,6.16,6.19,7439600.0,5.1921,5.2089,5.1837,5.2089,7439600.0
2008-06-23 12:50:00,6.19,6.2,6.18,6.2,8383200.0,5.2089,5.2173,5.2005,5.2173,8383200.0
2008-06-23 13:00:00,6.2,6.21,6.19,6.2,9242800.0,5.2173,5.2258,5.2089,5.2173,9242800.0
2008-06-23 13:10:00,6.2,6.2,6.18,6.19,7016800.0,5.2173,5.2173,5.2005,5.2089,7016800.0
2008-06-23 13:20:00,6.19,6.22,6.19,6.21,9970800.0,5.2089,5.2342,5.2089,5.2258,9970800.0
2008-06-23 13:30:00,6.21,6.22,6.21,6.21,8890000.0,5.2258,5.2342,5.2258,5.2258,8890000.0
2008-06-23 13:40:00,6.21,6.27,6.21,6.26,21005600.0,5.2258,5.2762,5.2258,5.2678,21005600.0
2008-06-23 13:50:00,6.26,6.26,6.24,6.24,13591200.0,5.2678,5.2678,5.251,5.251,13591200.0
2008-06-23 14:00:00,6.24,6.26,6.23,6.23,11874800.0,5.251,5.2678,5.2426,5.2426,11874800.0
2008-06-23 14:10:00,6.24,6.27,6.23,6.27,16251200.0,5.251,5.2762,5.2426,5.2762,16251200.0
2008-06-23 14:20:00,6.27,6.27,6.25,6.27,18589200.0,5.2762,5.2762,5.2594,5.2762,18589200.0
2008-06-23 14:30:00,6.27,6.28,6.26,6.26,11933600.0,5.2762,5.2847,5.2678,5.2678,11933600.0
2008-06-23 14:40:00,6.26,6.28,6.24,6.25,14991200.0,5.2678,5.2847,5.251,5.2594,14991200.0
2008-06-23 14:50:00,6.25,6.26,6.23,6.26,11564000.0,5.2594,5.2678,5.2426,5.2678,11564000.0
2008-06-23 15:00:00,6.26,6.26,6.2,6.23,11107600.0,5.2678,5.2678,5.2173,5.2426,11107600.0
2008-06-23 15:10:00,6.24,6.24,6.22,6.22,11362400.0,5.251,5.251,5.2342,5.2342,11362400.0
2008-06-23 15:20:00,6.22,6.22,6.2,6.21,18412800.0,5.2342,5.2342,5.2173,5.2258,18412800.0
2008-06-23 15:30:00,6.21,6.23,6.21,6.22,12048400.0,5.2258,5.2426,5.2258,5.2342,12048400.0
2008-06-23 15:40:00,6.22,6.24,6.2,6.2,15416800.0,5.2342,5.251,5.2173,5.2173,15416800.0
2008-06-23 15:50:00,6.2,6.2,6.18,6.18,22601600.0,5.2173,5.2173,5.2005,5.2005,22601600.0
2008-06-24 09:30:00,6.15,6.19,6.13,6.19,31278800.0,5.1753,5.2089,5.1584,5.2089,31278800.0
2008-06-24 09:40:00,6.19,6.2,6.15,6.18,22313200.0,5.2089,5.2173,5.1753,5.2005,22313200.0
2008-06-24 09:50:00,6.18,6.21,6.17,6.19,22299200.0,5.2005,5.2258,5.1921,5.2089,22299200.0
2008-06-24 10:00:00,6.2,6.2,6.15,6.19,29226400.0,5.2173,5.2173,5.1753,5.2089,29226400.0
2008-06-24 10:10:00,6.19,6.21,6.18,6.2,22520400.0,5.2089,5.2258,5.2005,5.2173,22520400.0
2008-06-24 10:20:00,6.2,6.21,6.16,6.18,18214000.0,5.2173,5.2258,5.1837,5.2005,18214000.0
2008-06-24 10:30:00,6.18,6.19,6.14,6.16,21924000.0,5.2005,5.2089,5.1668,5.1837,21924000.0
2008-06-24 10:40:00,6.16,6.19,6.15,6.18,18897200.0,5.1837,5.2089,5.1753,5.2005,18897200.0
2008-06-24 10:50:00,6.18,6.23,6.17,6.22,20580000.0,5.2005,5.2426,5.1921,5.2342,20580000.0
2008-06-24 11:00:00,6.22,6.23,6.21,6.22,18334400.0,5.2342,5.2426,5.2258,5.2342,18334400.0
2008-06-24 11:10:00,6.22,6.26,6.2,6.25,19563600.0,5.2342,5.2678,5.2173,5.2594,19563600.0
2008-06-24 11:20:00,6.25,6.26,6.21,6.22,14789600.0,5.2594,5.2678,5.2258,5.2342,14789600.0
2008-06-24 11:30:00,6.22,6.23,6.21,6.22,12012000.0,5.2342,5.2426,5.2258,5.2342,12012000.0
2008-06-24 11:40:00,6.22,6.26,6.22,6.25,12770800.0,5.2342,5.2678,5.2342,5.2594,12770800.0
2008-06-24 11:50:00,6.25,6.28,6.25,6.26,16651600.0,5.2594,5.2847,5.2594,5.2678,16651600.0
2008-06-24 12:00:00,6.26,6.27,6.25,6.27,8296400.0,5.2678,5.2762,5.2594,5.2762,8296400.0
2008-06-24 12:10:00,6.27,6.28,6.25,6.25,9696400.0,5.2762,5.2847,5.2594,5.2594,9696400.0
2008-06-24 12:20:00,6.25,6.26,6.25,6.25,7700000.0,5.2594,5.2678,5.2594,5.2594,7700000.0
2008-06-24 12:30:00,6.25,6.26,6.25,6.25,7456400.0,5.2594,5.2678,5.2594,5.2594,7456400.0
2008-06-24 12:40:00,6.25,6.26,6.23,6.24,8380400.0,5.2594,5.2678,5.2426,5.251,8380400.0
2008-06-24 12:50:00,6.24,6.24,6.22,6.24,7092400.0,5.251,5.251,5.2342,5.251,7092400.0
2008-06-24 13:00:00,6.24,6.25,6.23,6.24,10693200.0,5.251,5.2594,5.2426,5.251,10693200.0
2008-06-24 13:10:00,6.24,6.25,6.22,6.24,8461600.0,5.251,5.2594,5.2342,5.251,8461600.0
2008-06-24 13:20:00,6.24,6.25,6.23,6.23,9312800.0,5.251,5.2594,5.2426,5.2426,9312800.0
2008-06-24 13:30:00,6.23,6.23,6.22,6.22,10735200.0,5.2426,5.2426,5.2342,5.2342,10735200.0
2008-06-24 13:40:00,6.22,6.24,6.21,6.23,9800000.0,5.2342,5.251,5.2258,5.2426,9800000.0
2008-06-24 13:50:00,6.23,6.25,6.23,6.24,8310400.0,5.2426,5.2594,5.2426,5.251,8310400.0
2008-06-24 14:00:00,6.24,6.26,6.23,6.24,14383600.0,5.251,5.2678,5.2426,5.251,14383600.0
2008-06-24 14:10:00,6.24,6.25,6.24,6.24,8587600.0,5.251,5.2594,5.251,5.251,8587600.0
2008-06-24 14:20:00,6.24,6.24,6.23,6.24,8164800.0,5.251,5.251,5.2426,5.251,8164800.0
2008-06-24 14:30:00,6.24,6.24,6.22,6.22,7523600.0,5.251,5.251,5.2342,5.2342,7523600.0
2008-06-24 14:40:00,6.22,6.22,6.18,6.19,21064400.0,5.2342,5.2342,5.2005,5.2089,21064400.0
2008-06-24 14:50:00,6.19,6.21,6.18,6.2,8271200.0,5.2089,5.2258,5.2005,5.2173,8271200.0
2008-06-24 15:00:00,6.2,6.22,6.17,6.19,17035200.0,5.2173,5.2342,5.1921,5.2089,17035200.0
2008-06-24 15:10:00,6.19,6.19,6.16,6.16,18975600.0,5.2089,5.2089,5.1837,5.1837,18975600.0
2008-06-24 15:20:00,6.16,6.18,6.16,6.17,16578800.0,5.1837,5.2005,5.1837,5.1921,16578800.0
2008-06-24 15:30:00,6.17,6.18,6.16,6.17,15817200.0,5.1921,5.2005,5.1837,5.1921,15817200.0
2008-06-24 15:40:00,6.17,6.19,6.16,6.18,15685600.0,5.1921,5.2089,5.1837,5.2005,15685600.0
2008-06-24 15:50:00,6.18,6.19,6.16,6.19,21016800.0,5.2005,5.2089,5.1837,5.2089,21016800.0
2008-06-25 09:30:00,6.23,6.28,6.21,6.23,40793200.0,5.2426,5.2847,5.2258,5.2426,40793200.0
2008-06-25 09:40:00,6.23,6.27,6.23,6.25,19258400.0,5.2426,5.2762,5.2426,5.2594,19258400.0
2008-06-25 09:50:00,6.25,6.27,6.25,6.26,15170400.0,5.2594,5.2762,5.2594,5.2678,15170400.0
2008-06-25 10:00:00,6.26,6.27,6.24,6.25,20630400.0,5.2678,5.2762,5.251,5.2594,20630400.0
2008-06-25 10:10:00,6.25,6.25,6.23,6.25,13101200.0,5.2594,5.2594,5.2426,5.2594,13101200.0
2008-06-25 10:20:00,6.25,6.25,6.24,6.24,8498000.0,5.2594,5.2594,5.251,5.251,8498000.0
2008-06-25 10:30:00,6.24,6.28,6.24,6.27,17936800.0,5.251,5.2847,5.251,5.2762,17936800.0
2008-06-25 10:40:00,6.27,6.3,6.27,6.3,15831200.0,5.2762,5.3015,5.2762,5.3015,15831200.0
2008-06-25 10:50:00,6.3,6.32,6.29,6.3,20017200.0,5.3015,5.3183,5.2931,5.3015,20017200.0
2008-06-25 11:00:00,6.3,6.31,6.29,6.3,9290400.0,5.3015,5.3099,5.2931,5.3015,9290400.0
2008-06-25 11:10:00,6.3,6.3,6.29,6.3,8509200.0,5.3015,5.3015,5.2931,5.3015,8509200.0
2008-06-25 11:20:00,6.3,6.32,6.3,6.3,9828000.0,5.3015,5.3183,5.3015,5.3015,9828000.0
2008-06-25 11:30:00,6.3,6.31,6.29,6.29,6946800.0,5.3015,5.3099,5.2931,5.2931,6946800.0
2008-06-25 11:40:00,6.29,6.3,6.28,6.29,9186800.0,5.2931,5.3015,5.2847,5.2931,9186800.0
2008-06-25 11:50:00,6.29,6.31,6.28,6.3,6879600.0,5.2931,5.3099,5.2847,5.3015,6879600.0
2008-06-25 12:00:00,6.3,6.31,6.3,6.3,4214000.0,5.3015,5.3099,5.3015,5.3015,4214000.0
2008-06-25 12:10:00,6.3,6.31,6.3,6.31,6619200.0,5.3015,5.3099,5.3015,5.3099,6619200.0
2008-06-25 12:20:00,6.31,6.32,6.3,6.31,6972000.0,5.3099,5.3183,5.3015,5.3099,6972000.0
2008-06-25 12:30:00,6.31,6.31,6.3,6.31,4888800.0,5.3099,5.3099,5.3015,5.3099,4888800.0
2008-06-25 12:40:00,6.31,6.31,6.3,6.3,4908400.0,5.3099,5.3099,5.3015,5.3015,4908400.0
2008-06-25 12:50:00,6.3,6.3,6.3,6.3,5283600.0,5.3015,5.3015,5.3015,5.3015,5283600.0
2008-06-25 13:00:00,6.3,6.3,6.29,6.29,4622800.0,5.3015,5.3015,5.2931,5.2931,4622800.0
2008-06-25 13:10:00,6.29,6.31,6.29,6.31,6969200.0,5.2931,5.3099,5.2931,5.3099,6969200.0
2008-06-25 13:20:00,6.31,6.31,6.3,6.3,4491200.0,5.3099,5.3099,5.3015,5.3015,4491200.0
2008-06-25 13:30:00,6.3,6.31,6.3,6.3,5412400.0,5.3015,5.3099,5.3015,5.3015,5412400.0
2008-06-25 13:40:00,6.3,6.3,6.29,6.3,3900400.0,5.3015,5.3015,5.2931,5.3015,3900400.0
2008-06-25 13:50:00,6.3,6.31,6.3,6.3,4737600.0,5.3015,5.3099,5.3015,5.3015,4737600.0
2008-06-25 14:00:00,6.3,6.32,6.3,6.31,10374000.0,5.3015,5.3183,5.3015,5.3099,10374000.0
2008-06-25 14:10:00,6.31,6.36,6.3,6.34,35985600.0,5.3099,5.352,5.3015,5.3352,35985600.0
2008-06-25 14:20:00,6.34,6.35,6.31,6.31,21758800.0,5.3352,5.3436,5.3099,5.3099,21758800.0
2008-06-25 14:30:00,6.31,6.33,6.29,6.32,35126000.0,5.3099,5.3267,5.2931,5.3183,35126000.0
2008-06-25 14:40:00,6.32,6.33,6.3,6.32,20764800.0,5.3183,5.3267,5.3015,5.3183,20764800.0
2008-06-25 14:50:00,6.32,6.35,6.32,6.34,22948800.0,5.3183,5.3436,5.3183,5.3352,22948800.0
2008-06-25 15:00:00,6.34,6.39,6.34,6.37,31925600.0,5.3352,5.3772,5.3352,5.3604,31925600.0
2008-06-25 15:10:00,6.37,6.39,6.37,6.37,24631600.0,5.3604,5.3772,5.3604,5.3604,24631600.0
2008-06-25 15:20:00,6.37,6.37,6.33,6.34,26292000.0,5.3604,5.3604,5.3267,5.3352,26292000.0
2008-06-25 15:30:00,6.34,6.35,6.3,6.32,27658400.0,5.3352,5.3436,5.3015,5.3183,27658400.0
2008-06-25 15:40:00,6.32,6.33,6.31,6.31,20003200.0,5.3183,5.3267,5.3099,5.3099,20003200.0
2008-06-25 15:50:00,6.31,6.35,6.31,6.34,23030000.0,5.3099,5.3436,5.3099,5.3352,23030000.0
2008-06-26 09:30:00,6.22,6.24,6.19,6.2,36559600.0,5.2342,5.251,5.2089,5.2173,36559600.0
2008-06-26 09:40:00,6.2,6.21,6.14,6.14,41826400.0,5.2173,5.2258,5.1668,5.1668,41826400.0
2008-06-26 09:50:00,6.14,6.17,6.13,6.16,34274800.0,5.1668,5.1921,5.1584,5.1837,34274800.0
2008-06-26 10:00:00,6.16,6.18,6.14,6.16,25222400.0,5.1837,5.2005,5.1668,5.1837,25222400.0
2008-06-26 10:10:00,6.16,6.18,6.14,6.17,25295200.0,5.1837,5.2005,5.1668,5.1921,25295200.0
2008-06-26 10:20:00,6.17,6.19,6.16,6.17,18401600.0,5.1921,5.2089,5.1837,5.1921,18401600.0
2008-06-26 10:30:00,6.17,6.17,6.11,6.12,24430000.0,5.1921,5.1921,5.1416,5.15,24430000.0
2008-06-26 10:40:00,6.12,6.13,6.11,6.13,23965200.0,5.15,5.1584,5.1416,5.1584,23965200.0
2008-06-26 10:50:00,6.13,6.14,6.09,6.09,22506400.0,5.1584,5.1668,5.1248,5.1248,22506400.0
2008-06-26 11:00:00,6.09,6.1,6.08,6.1,20745200.0,5.1248,5.1332,5.1164,5.1332,20745200.0
2008-06-26 11:10:00,6.1,6.1,6.08,6.09,19731600.0,5.1332,5.1332,5.1164,5.1248,19731600.0
2008-06-26 11:20:00,6.09,6.11,6.09,6.1,20006000.0,5.1248,5.1416,5.1248,5.1332,20006000.0
2008-06-26 11:30:00,6.1,6.12,6.1,6.1,15103200.0,5.1332,5.15,5.1332,5.1332,15103200.0
2008-06-26 11:40:00,6.1,6.1,6.09,6.1,13235600.0,5.1332,5.1332,5.1248,5.1332,13235600.0
2008-06-26 11:50:00,6.1,6.1,6.09,6.09,11765600.0,5.1332,5.1332,5.1248,5.1248,11765600.0
2008-06-26 12:00:00,6.09,6.1,6.07,6.08,18485600.0,5.1248,5.1332,5.1079,5.1164,18485600.0
2008-06-26 12:10:00,6.08,6.08,6.06,6.06,26583200.0,5.1164,5.1164,5.0995,5.0995,26583200.0
2008-06-26 12:20:00,6.06,6.06,6.04,6.05,20148800.0,5.0995,5.0995,5.0827,5.0911,20148800.0
2008-06-26 12:30:00,6.05,6.06,6.03,6.06,23506000.0,5.0911,5.0995,5.0743,5.0995,23506000.0
2008-06-26 12:40:00,6.06,6.08,6.05,6.06,13350400.0,5.0995,5.1164,5.0911,5.0995,13350400.0
2008-06-26 12:50:00,6.06,6.08,6.05,6.07,13277600.0,5.0995,5.1164,5.0911,5.1079,13277600.0
2008-06-26 13:00:00,6.07,6.08,6.07,6.07,10516800.0,5.1079,5.1164,5.1079,5.1079,10516800.0
2008-06-26 13:10:00,6.07,6.07,6.05,6.07,9346400.0,5.1079,5.1079,5.0911,5.1079,9346400.0
2008-06-26 13:20:00,6.07,6.07,6.03,6.03,14837200.0,5.1079,5.1079,5.0743,5.0743,14837200.0
2008-06-26 13:30:00,6.03,6.06,6.03,6.04,18060000.0,5.0743,5.0995,5.0743,5.0827,18060000.0
2008-06-26 13:40:00,6.04,6.05,6.03,6.04,12300400.0,5.0827,5.0911,5.0743,5.0827,12300400.0
2008-06-26 13:50:00,6.04,6.06,6.04,6.06,13955200.0,5.0827,5.0995,5.0827,5.0995,13955200.0
2008-06-26 14:00:00,6.05,6.07,6.05,6.06,14070000.0,5.0911,5.1079,5.0911,5.0995,14070000.0
2008-06-26 14:10:00,6.06,6.06,6.02,6.02,20417600.0,5.0995,5.0995,5.0659,5.0659,20417600.0
2008-06-26 14:20:00,6.02,6.04,6.01,6.03,18362400.0,5.0659,5.0827,5.0575,5.0743,18362400.0
2008-06-26 14:30:00,6.03,6.04,6.01,6.01,15069600.0,5.0743,5.0827,5.0575,5.0575,15069600.0
2008-06-26 14:40:00,6.01,6.02,6.0,6.01,20356000.0,5.0575,5.0659,5.049,5.0575,20356000.0
2008-06-26 14:50:00,6.01,6.04,6.01,6.02,19104400.0,5.0575,5.0827,5.0575,5.0659,19104400.0
2008-06-26 15:00:00,6.02,6.05,6.02,6.05,20386800.0,5.0659,5.0911,5.0659,5.0911,20386800.0
2008-06-26 15:10:00,6.05,6.06,6.02,6.04,19037200.0,5.0911,5.0995,5.0659,5.0827,19037200.0
2008-06-26 15:20:00,6.04,6.06,6.03,6.05,18706800.0,5.0827,5.0995,5.0743,5.0911,18706800.0
2008-06-26 15:30:00,6.05,6.07,6.05,6.06,18886000.0,5.0911,5.1079,5.0911,5.0995,18886000.0
2008-06-26 15:40:00,6.06,6.07,6.02,6.03,28134400.0,5.0995,5.1079,5.0659,5.0743,28134400.0
2008-06-26 15:50:00,6.03,6.03,6.01,6.01,36862000.0,5.0743,5.0743,5.0575,5.0575,36862000.0
2008-06-27 09:30:00,5.95,6.01,5.92,5.94,59010000.0,5.007,5.0575,4.9817,4.9985,59010000.0
2008-06-27 09:40:00,5.94,5.95,5.91,5.93,45281600.0,4.9985,5.007,4.9733,4.9901,45281600.0
2008-06-27 09:50:00,5.93,6.02,5.92,6.02,37730000.0,4.9901,5.0659,4.9817,5.0659,37730000.0
2008-06-27 10:00:00,6.02,6.06,6.0,6.03,44990400.0,5.0659,5.0995,5.049,5.0743,44990400.0
2008-06-27 10:10:00,6.03,6.03,5.97,5.98,26062400.0,5.0743,5.0743,5.0238,5.0322,26062400.0
2008-06-27 10:20:00,5.98,6.03,5.98,6.01,20792800.0,5.0322,5.0743,5.0322,5.0575,20792800.0
2008-06-27 10:30:00,6.01,6.05,6.01,6.05,23724400.0,5.0575,5.0911,5.0575,5.0911,23724400.0
2008-06-27 10:40:00,6.05,6.05,6.0,6.0,25410000.0,5.0911,5.0911,5.049,5.049,25410000.0
2008-06-27 10:50:00,6.0,6.01,5.99,6.01,16587200.0,5.049,5.0575,5.0406,5.0575,16587200.0
2008-06-27 11:00:00,6.01,6.01,5.98,6.0,17645600.0,5.0575,5.0575,5.0322,5.049,17645600.0
2008-06-27 11:10:00,6.0,6.02,5.99,6.0,57377600.0,5.049,5.0659,5.0406,5.049,57377600.0
2008-06-27 11:20:00,6.0,6.02,5.99,6.0,13330800.0,5.049,5.0659,5.0406,5.049,13330800.0
2008-06-27 11:30:00,6.0,6.01,5.99,5.99,13372800.0,5.049,5.0575,5.0406,5.0406,13372800.0
2008-06-27 11:40:00,5.99,6.0,5.98,6.0,12664400.0,5.0406,5.049,5.0322,5.049,12664400.0
2008-06-27 11:50:00,6.0,6.01,5.99,6.0,9254000.0,5.049,5.0575,5.0406,5.049,9254000.0
2008-06-27 12:00:00,6.0,6.03,6.0,6.01,17852800.0,5.049,5.0743,5.049,5.0575,17852800.0
2008-06-27 12:10:00,6.01,6.02,6.0,6.02,8974000.0,5.0575,5.0659,5.049,5.0659,8974000.0
2008-06-27 12:20:00,6.02,6.03,6.01,6.03,11342800.0,5.0659,5.0743,5.0575,5.0743,11342800.0
2008-06-27 12:30:00,6.03,6.03,6.0,6.0,9422000.0,5.0743,5.0743,5.049,5.049,9422000.0
2008-06-27 12:40:00,6.0,6.01,5.97,5.98,13179600.0,5.049,5.0575,5.0238,5.0322,13179600.0
2008-06-27 12:50:00,5.98,5.99,5.96,5.98,10301200.0,5.0322,5.0406,5.0154,5.0322,10301200.0
2008-06-27 13:00:00,5.98,5.99,5.95,5.97,15920800.0,5.0322,5.0406,5.007,5.0238,15920800.0
2008-06-27 13:10:00,5.97,5.97,5.94,5.94,15990800.0,5.0238,5.0238,4.9985,4.9985,15990800.0
2008-06-27 13:20:00,5.94,5.94,5.86,5.93,23856000.0,4.9985,4.9985,4.9312,4.9901,23856000.0
2008-06-27 13:30:00,5.93,5.94,5.92,5.92,16287600.0,4.9901,4.9985,4.9817,4.9817,16287600.0
2008-06-27 13:40:00,5.92,5.92,5.87,5.89,32351200.0,4.9817,4.9817,4.9396,4.9565,32351200.0
2008-06-27 13:50:00,5.89,5.91,5.89,5.91,17057600.0,4.9565,4.9733,4.9565,4.9733,17057600.0
2008-06-27 14:00:00,5.91,5.96,5.91,5.95,22509200.0,4.9733,5.0154,4.9733,5.007,22509200.0
2008-06-27 14:10:00,5.95,5.99,5.94,5.96,24869600.0,5.007,5.0406,4.9985,5.0154,24869600.0
2008-06-27 14:20:00,5.96,5.99,5.93,5.98,31242400.0,5.0154,5.0406,4.9901,5.0322,31242400.0
2008-06-27 14:30:00,5.98,6.01,5.98,6.0,24343200.0,5.0322,5.0575,5.0322,5.049,24343200.0
2008-06-27 14:40:00,6.0,6.03,5.98,6.02,27157200.0,5.049,5.0743,5.0322,5.0659,27157200.0
2008-06-27 14:50:00,6.02,6.07,6.02,6.07,35809200.0,5.0659,5.1079,5.0659,5.1079,35809200.0
2008-06-27 15:00:00,6.07,6.08,6.04,6.08,29892800.0,5.1079,5.1164,5.0827,5.1164,29892800.0
2008-06-27 15:10:00,6.08,6.09,6.05,6.06,31007200.0,5.1164,5.1248,5.0911,5.0995,31007200.0
2008-06-27 15:20:00,6.06,6.07,6.03,6.04,24626000.0,5.0995,5.1079,5.0743,5.0827,24626000.0
2008-06-27 15:30:00,6.04,6.06,6.03,6.05,19082000.0,5.0827,5.0995,5.0743,5.0911,19082000.0
2008-06-27 15:40:00,6.05,6.09,6.05,6.08,26199600.0,5.0911,5.1248,5.0911,5.1164,26199600.0
2008-06-27 15:50:00,6.08,6.09,6.07,6.08,23671200.0,5.1164,5.1248,5.1079,5.1164,23671200.0
2008-06-30 09:30:00,6.08,6.14,6.05,6.1,46463200.0,5.1164,5.1668,5.0911,5.1332,46463200.0
2008-06-30 09:40:00,6.1,6.14,6.09,6.11,27930000.0,5.1332,5.1668,5.1248,5.1416,27930000.0
2008-06-30 09:50:00,6.11,6.12,6.04,6.04,29517600.0,5.1416,5.15,5.0827,5.0827,29517600.0
2008-06-30 10:00:00,6.04,6.06,6.03,6.06,27963600.0,5.0827,5.0995,5.0743,5.0995,27963600.0
2008-06-30 10:10:00,6.06,6.09,6.05,6.06,24385200.0,5.0995,5.1248,5.0911,5.0995,24385200.0
2008-06-30 10:20:00,6.06,6.1,6.06,6.08,20949600.0,5.0995,5.1332,5.0995,5.1164,20949600.0
2008-06-30 10:30:00,6.08,6.09,6.04,6.05,16584400.0,5.1164,5.1248,5.0827,5.0911,16584400.0
2008-06-30 10:40:00,6.05,6.05,6.02,6.04,21784000.0,5.0911,5.0911,5.0659,5.0827,21784000.0
2008-06-30 10:50:00,6.04,6.06,6.04,6.06,16861600.0,5.0827,5.0995,5.0827,5.0995,16861600.0
2008-06-30 11:00:00,6.06,6.08,6.04,6.05,15500800.0,5.0995,5.1164,5.0827,5.0911,15500800.0
2008-06-30 11:10:00,6.05,6.08,6.04,6.05,16181200.0,5.0911,5.1164,5.0827,5.0911,16181200.0
2008-06-30 11:20:00,6.05,6.06,5.99,6.06,12499200.0,5.0911,5.0995,5.0406,5.0995,12499200.0
2008-06-30 11:30:00,6.06,6.06,6.02,6.02,14632800.0,5.0995,5.0995,5.0659,5.0659,14632800.0
2008-06-30 11:40:00,6.02,6.03,5.99,6.0,15523200.0,5.0659,5.0743,5.0406,5.049,15523200.0
2008-06-30 11:50:00,6.0,6.03,5.99,6.01,13490400.0,5.049,5.0743,5.0406,5.0575,13490400.0
2008-06-30 12:00:00,6.01,6.03,6.0,6.03,9436000.0,5.0575,5.0743,5.049,5.0743,9436000.0
2008-06-30 12:10:00,6.03,6.05,6.02,6.03,11844000.0,5.0743,5.0911,5.0659,5.0743,11844000.0
2008-06-30 12:20:00,6.04,6.06,6.02,6.06,11376400.0,5.0827,5.0995,5.0659,5.0995,11376400.0
2008-06-30 12:30:00,6.06,6.06,6.03,6.04,10200400.0,5.0995,5.0995,5.0743,5.0827,10200400.0
2008-06-30 12:40:00,6.04,6.05,6.02,6.04,8307600.0,5.0827,5.0911,5.0659,5.0827,8307600.0
2008-06-30 12:50:00,6.04,6.05,6.0,6.01,9800000.0,5.0827,5.0911,5.049,5.0575,9800000.0
2008-06-30 13:00:00,6.01,6.01,6.0,6.0,10939600.0,5.0575,5.0575,5.049,5.049,10939600.0
2008-06-30 13:10:00,6.0,6.02,5.99,6.01,10956400.0,5.049,5.0659,5.0406,5.0575,10956400.0
2008-06-30 13:20:00,6.01,6.03,6.0,6.01,10026800.0,5.0575,5.0743,5.049,5.0575,10026800.0
2008-06-30 13:30:00,6.01,6.01,5.99,5.99,13266400.0,5.0575,5.0575,5.0406,5.0406,13266400.0
2008-06-30 13:40:00,5.99,6.0,5.97,5.97,15321600.0,5.0406,5.049,5.0238,5.0238,15321600.0
2008-06-30 13:50:00,5.97,5.98,5.95,5.96,18001200.0,5.0238,5.0322,5.007,5.0154,18001200.0
2008-06-30 14:00:00,5.96,5.99,5.96,5.99,12913600.0,5.0154,5.0406,5.0154,5.0406,12913600.0
2008-06-30 14:10:00,5.99,6.01,5.98,6.0,12325600.0,5.0406,5.0575,5.0322,5.049,12325600.0
2008-06-30 14:20:00,6.0,6.01,5.99,6.0,11468800.0,5.049,5.0575,5.0406,5.049,11468800.0
2008-06-30 14:30:00,6.0,6.01,5.97,5.98,12994800.0,5.049,5.0575,5.0238,5.0322,12994800.0
2008-06-30 14:40:00,5.98,6.0,5.97,6.0,14604800.0,5.0322,5.049,5.0238,5.049,14604800.0
2008-06-30 14:50:00,6.0,6.01,5.99,6.0,14372400.0,5.049,5.0575,5.0406,5.049,14372400.0
2008-06-30 15:00:00,6.0,6.02,6.0,6.02,13417600.0,5.049,5.0659,5.049,5.0659,13417600.0
2008-06-30 15:10:00,6.02,6.04,6.01,6.04,15092000.0,5.0659,5.0827,5.0575,5.0827,15092000.0
2008-06-30 15:20:00,6.04,6.04,6.01,6.02,16461200.0,5.0827,5.0827,5.0575,5.0659,16461200.0
2008-06-30 15:30:00,6.02,6.03,6.0,6.03,14560000.0,5.0659,5.0743,5.049,5.0743,14560000.0
2008-06-30 15:40:00,6.03,6.03,6.0,6.01,17771600.0,5.0743,5.0743,5.049,5.0575,17771600.0
2008-06-30 15:50:00,6.01,6.01,5.98,5.98,28999600.0,5.0575,5.0575,5.0322,5.0322,28999600.0
2008-07-01 09:30:00,5.87,5.96,5.86,5.94,59166800.0,4.9396,5.0154,4.9312,4.9985,59166800.0
2008-07-01 09:40:00,5.94,6.02,5.9,6.01,53340000.0,4.9985,5.0659,4.9649,5.0575,53340000.0
2008-07-01 09:50:00,6.01,6.16,6.0,6.05,42641200.0,5.0575,5.1837,5.049,5.0911,42641200.0
2008-07-01 10:00:00,6.05,6.16,6.04,6.11,60989600.0,5.0911,5.1837,5.0827,5.1416,60989600.0
2008-07-01 10:10:00,6.11,6.12,6.06,6.08,37886800.0,5.1416,5.15,5.0995,5.1164,37886800.0
2008-07-01 10:20:00,6.08,6.13,6.07,6.11,29061200.0,5.1164,5.1584,5.1079,5.1416,29061200.0
2008-07-01 10:30:00,6.11,6.15,6.11,6.14,34319600.0,5.1416,5.1753,5.1416,5.1668,34319600.0
2008-07-01 10:40:00,6.14,6.15,6.12,6.14,26639200.0,5.1668,5.1753,5.15,5.1668,26639200.0
2008-07-01 10:50:00,6.15,6.16,6.12,6.16,21599200.0,5.1753,5.1837,5.15,5.1837,21599200.0
2008-07-01 11:00:00,6.16,6.17,6.15,6.15,35554400.0,5.1837,5.1921,5.1753,5.1753,35554400.0
2008-07-01 11:10:00,6.15,6.17,6.13,6.14,26059600.0,5.1753,5.1921,5.1584,5.1668,26059600.0
2008-07-01 11:20:00,6.14,6.17,6.14,6.16,21397600.0,5.1668,5.1921,5.1668,5.1837,21397600.0
2008-07-01 11:30:00,6.16,6.23,6.15,6.16,23245600.0,5.1837,5.2426,5.1753,5.1837,23245600.0
2008-07-01 11:40:00,6.16,6.16,6.13,6.15,21926800.0,5.1837,5.1837,5.1584,5.1753,21926800.0
2008-07-01 11:50:00,6.15,6.16,6.12,6.13,23402400.0,5.1753,5.1837,5.15,5.1584,23402400.0
2008-07-01 12:00:00,6.13,6.14,6.11,6.12,23240000.0,5.1584,5.1668,5.1416,5.15,23240000.0
2008-07-01 12:10:00,6.12,6.12,6.05,6.08,36632400.0,5.15,5.15,5.0911,5.1164,36632400.0
2008-07-01 12:20:00,6.08,6.08,6.03,6.04,29052800.0,5.1164,5.1164,5.0743,5.0827,29052800.0
2008-07-01 12:30:00,6.04,6.08,6.04,6.07,20585600.0,5.0827,5.1164,5.0827,5.1079,20585600.0
2008-07-01 12:40:00,6.07,6.08,6.04,6.08,17063200.0,5.1079,5.1164,5.0827,5.1164,17063200.0
2008-07-01 12:50:00,6.08,6.12,6.08,6.11,18718000.0,5.1164,5.15,5.1164,5.1416,18718000.0
2008-07-01 13:00:00,6.11,6.12,6.1,6.11,12796000.0,5.1416,5.15,5.1332,5.1416,12796000.0
2008-07-01 13:10:00,6.11,6.13,6.1,6.12,11933600.0,5.1416,5.1584,5.1332,5.15,11933600.0
2008-07-01 13:20:00,6.12,6.15,6.12,6.14,14884800.0,5.15,5.1753,5.15,5.1668,14884800.0
2008-07-01 13:30:00,6.14,6.14,6.1,6.12,11289600.0,5.1668,5.1668,5.1332,5.15,11289600.0
2008-07-01 13:40:00,6.12,6.14,6.1,6.14,14781200.0,5.15,5.1668,5.1332,5.1668,14781200.0
2008-07-01 13:50:00,6.14,6.17,6.14,6.15,22108800.0,5.1668,5.1921,5.1668,5.1753,22108800.0
2008-07-01 14:00:00,6.16,6.18,6.14,6.18,25177600.0,5.1837,5.2005,5.1668,5.2005,25177600.0
2008-07-01 14:10:00,6.18,6.23,6.17,6.19,27073200.0,5.2005,5.2426,5.1921,5.2089,27073200.0
2008-07-01 14:20:00,6.19,6.21,6.18,6.19,25466000.0,5.2089,5.2258,5.2005,5.2089,25466000.0
2008-07-01 14:30:00,6.19,6.21,6.18,6.2,20050800.0,5.2089,5.2258,5.2005,5.2173,20050800.0
2008-07-01 14:40:00,6.2,6.24,6.2,6.22,30721600.0,5.2173,5.251,5.2173,5.2342,30721600.0
2008-07-01 14:50:00,6.22,6.22,6.2,6.21,21450800.0,5.2342,5.2342,5.2173,5.2258,21450800.0
2008-07-01 15:00:00,6.21,6.23,6.19,6.23,29624000.0,5.2258,5.2426,5.2089,5.2426,29624000.0
2008-07-01 15:10:00,6.23,6.23,6.2,6.2,26224800.0,5.2426,5.2426,5.2173,5.2173,26224800.0
2008-07-01 15:20:00,6.2,6.22,6.19,6.2,23940000.0,5.2173,5.2342,5.2089,5.2173,23940000.0
2008-07-01 15:30:00,6.2,6.22,6.19,6.22,20795600.0,5.2173,5.2342,5.2089,5.2342,20795600.0
2008-07-01 15:40:00,6.22,6.22,6.21,6.21,25524800.0,5.2342,5.2342,5.2258,5.2258,25524800.0
2008-07-01 15:50:00,6.21,6.24,6.21,6.24,32569600.0,5.2258,5.251,5.2258,5.251,32569600.0
2008-07-02 09:30:00,6.26,6.3,6.24,6.3,49168000.0,5.2678,5.3015,5.251,5.3015,49168000.0
2008-07-02 09:40:00,6.3,6.33,6.27,6.32,35078400.0,5.3015,5.3267,5.2762,5.3183,35078400.0
2008-07-02 09:50:00,6.32,6.34,6.26,6.29,38542000.0,5.3183,5.3352,5.2678,5.2931,38542000.0
2008-07-02 10:00:00,6.29,6.31,6.23,6.28,25664800.0,5.2931,5.3099,5.2426,5.2847,25664800.0
2008-07-02 10:10:00,6.28,6.3,6.23,6.23,27837600.0,5.2847,5.3015,5.2426,5.2426,27837600.0
2008-07-02 10:20:00,6.23,6.25,6.21,6.22,30749600.0,5.2426,5.2594,5.2258,5.2342,30749600.0
2008-07-02 10:30:00,6.22,6.23,6.18,6.22,37055200.0,5.2342,5.2426,5.2005,5.2342,37055200.0
2008-07-02 10:40:00,6.22,6.24,6.21,6.23,22660400.0,5.2342,5.251,5.2258,5.2426,22660400.0
2008-07-02 10:50:00,6.23,6.24,6.22,6.23,12838000.0,5.2426,5.251,5.2342,5.2426,12838000.0
2008-07-02 11:00:00,6.23,6.24,6.2,6.22,24113600.0,5.2426,5.251,5.2173,5.2342,24113600.0
2008-07-02 11:10:00,6.22,6.26,6.2,6.25,19280800.0,5.2342,5.2678,5.2173,5.2594,19280800.0
2008-07-02 11:20:00,6.25,6.27,6.23,6.25,25480000.0,5.2594,5.2762,5.2426,5.2594,25480000.0
2008-07-02 11:30:00,6.25,6.25,6.13,6.21,27339200.0,5.2594,5.2594,5.1584,5.2258,27339200.0
2008-07-02 11:40:00,6.21,6.23,6.17,6.18,19272400.0,5.2258,5.2426,5.1921,5.2005,19272400.0
2008-07-02 11:50:00,6.18,6.18,6.16,6.17,17024000.0,5.2005,5.2005,5.1837,5.1921,17024000.0
2008-07-02 12:00:00,6.17,6.23,6.17,6.18,17883600.0,5.1921,5.2426,5.1921,5.2005,17883600.0
2008-07-02 12:10:00,6.18,6.2,6.17,6.19,9937200.0,5.2005,5.2173,5.1921,5.2089,9937200.0
2008-07-02 12:20:00,6.19,6.2,6.14,6.16,15248800.0,5.2089,5.2173,5.1668,5.1837,15248800.0
2008-07-02 12:30:00,6.16,6.17,6.14,6.15,14512400.0,5.1837,5.1921,5.1668,5.1753,14512400.0
2008-07-02 12:40:00,6.15,6.18,6.14,6.16,13518400.0,5.1753,5.2005,5.1668,5.1837,13518400.0
2008-07-02 12:50:00,6.16,6.18,6.13,6.15,13050800.0,5.1837,5.2005,5.1584,5.1753,13050800.0
2008-07-02 13:00:00,6.15,6.15,6.11,6.12,12913600.0,5.1753,5.1753,5.1416,5.15,12913600.0
2008-07-02 13:10:00,6.12,6.15,6.12,6.15,12236000.0,5.15,5.1753,5.15,5.1753,12236000.0
2008-07-02 13:20:00,6.15,6.18,6.14,6.17,12339600.0,5.1753,5.2005,5.1668,5.1921,12339600.0
2008-07-02 13:30:00,6.17,6.17,6.15,6.16,8862000.0,5.1921,5.1921,5.1753,5.1837,8862000.0
2008-07-02 13:40:00,6.16,6.19,6.15,6.18,11782400.0,5.1837,5.2089,5.1753,5.2005,11782400.0
2008-07-02 13:50:00,6.18,6.2,6.18,6.2,14562800.0,5.2005,5.2173,5.2005,5.2173,14562800.0
2008-07-02 14:00:00,6.2,6.2,6.17,6.17,11925200.0,5.2173,5.2173,5.1921,5.1921,11925200.0
2008-07-02 14:10:00,6.17,6.2,6.17,6.19,10813600.0,5.1921,5.2173,5.1921,5.2089,10813600.0
2008-07-02 14:20:00,6.19,6.19,6.14,6.14,15979600.0,5.2089,5.2089,5.1668,5.1668,15979600.0
2008-07-02 14:30:00,6.14,6.16,6.13,6.14,13644400.0,5.1668,5.1837,5.1584,5.1668,13644400.0
2008-07-02 14:40:00,6.14,6.15,6.13,6.14,11824400.0,5.1668,5.1753,5.1584,5.1668,11824400.0
2008-07-02 14:50:00,6.14,6.15,6.1,6.13,20815200.0,5.1668,5.1753,5.1332,5.1584,20815200.0
2008-07-02 15:00:00,6.12,6.13,6.11,6.11,14795200.0,5.15,5.1584,5.1416,5.1416,14795200.0
2008-07-02 15:10:00,6.11,6.13,6.1,6.12,17614800.0,5.1416,5.1584,5.1332,5.15,17614800.0
2008-07-02 15:20:00,6.12,6.13,6.09,6.09,20196400.0,5.15,5.1584,5.1248,5.1248,20196400.0
2008-07-02 15:30:00,6.09,6.1,6.06,6.07,25009600.0,5.1248,5.1332,5.0995,5.1079,25009600.0
2008-07-02 15:40:00,6.07,6.07,6.02,6.02,27479200.0,5.1079,5.1079,5.0659,5.0659,27479200.0
2008-07-02 15:50:00,6.03,6.05,6.01,6.01,36195600.0,5.0743,5.0911,5.0575,5.0575,36195600.0
2008-07-03 09:30:00,6.06,6.1,6.01,6.01,43047200.0,5.0995,5.1332,5.0575,5.0575,43047200.0
2008-07-03 09:40:00,6.01,6.02,5.95,5.97,39200000.0,5.0575,5.0659,5.007,5.0238,39200000.0
2008-07-03 09:50:00,5.97,6.01,5.93,6.01,37909200.0,5.0238,5.0575,4.9901,5.0575,37909200.0
2008-07-03 10:00:00,6.01,6.01,5.92,5.96,34977600.0,5.0575,5.0575,4.9817,5.0154,34977600.0
2008-07-03 10:10:00,5.96,6.08,5.95,6.07,34812400.0,5.0154,5.1164,5.007,5.1079,34812400.0
2008-07-03 10:20:00,6.07,6.09,6.05,6.09,31721200.0,5.1079,5.1248,5.0911,5.1248,31721200.0
2008-07-03 10:30:00,6.09,6.14,6.09,6.14,38584000.0,5.1248,5.1668,5.1248,5.1668,38584000.0
2008-07-03 10:40:00,6.14,6.14,6.09,6.11,24603600.0,5.1668,5.1668,5.1248,5.1416,24603600.0
2008-07-03 10:50:00,6.11,6.12,6.09,6.1,17099600.0,5.1416,5.15,5.1248,5.1332,17099600.0
2008-07-03 11:00:00,6.1,6.13,6.09,6.13,19656000.0,5.1332,5.1584,5.1248,5.1584,19656000.0
2008-07-03 11:10:00,6.13,6.15,6.12,6.13,17799600.0,5.1584,5.1753,5.15,5.1584,17799600.0
2008-07-03 11:20:00,6.13,6.14,6.11,6.12,13868400.0,5.1584,5.1668,5.1416,5.15,13868400.0
2008-07-03 11:30:00,6.12,6.13,6.11,6.13,11012400.0,5.15,5.1584,5.1416,5.1584,11012400.0
2008-07-03 11:40:00,6.13,6.13,6.1,6.11,12840800.0,5.1584,5.1584,5.1332,5.1416,12840800.0
2008-07-03 11:50:00,6.11,6.12,6.07,6.08,12406800.0,5.1416,5.15,5.1079,5.1164,12406800.0
2008-07-03 12:00:00,6.08,6.09,6.06,6.07,14842800.0,5.1164,5.1248,5.0995,5.1079,14842800.0
2008-07-03 12:10:00,6.07,6.11,6.06,6.1,18485600.0,5.1079,5.1416,5.0995,5.1332,18485600.0
2008-07-03 12:20:00,6.1,6.11,6.09,6.1,12303200.0,5.1332,5.1416,5.1248,5.1332,12303200.0
2008-07-03 12:30:00,6.1,6.1,6.07,6.09,17012800.0,5.1332,5.1332,5.1079,5.1248,17012800.0
2008-07-03 12:40:00,6.09,6.1,6.07,6.09,17270400.0,5.1248,5.1332,5.1079,5.1248,17270400.0
2008-07-03 12:50:00,6.09,6.12,6.07,6.08,26754000.0,5.1248,5.15,5.1079,5.1164,26754000.0
2008-07-07 09:30:00,6.18,6.25,6.17,6.23,44604000.0,5.2005,5.2594,5.1921,5.2426,44604000.0
2008-07-07 09:40:00,6.23,6.31,6.23,6.25,38844400.0,5.2426,5.3099,5.2426,5.2594,38844400.0
2008-07-07 09:50:00,6.25,6.33,6.24,6.28,25012400.0,5.2594,5.3267,5.251,5.2847,25012400.0
2008-07-07 10:00:00,6.28,6.29,6.25,6.26,24141600.0,5.2847,5.2931,5.2594,5.2678,24141600.0
2008-07-07 10:10:00,6.26,6.27,6.24,6.25,21837200.0,5.2678,5.2762,5.251,5.2594,21837200.0
2008-07-07 10:20:00,6.25,6.28,6.25,6.27,20574400.0,5.2594,5.2847,5.2594,5.2762,20574400.0
2008-07-07 10:30:00,6.27,6.31,6.27,6.3,24399200.0,5.2762,5.3099,5.2762,5.3015,24399200.0
2008-07-07 10:40:00,6.3,6.31,6.29,6.3,21081200.0,5.3015,5.3099,5.2931,5.3015,21081200.0
2008-07-07 10:50:00,6.3,6.3,6.27,6.29,16010400.0,5.3015,5.3015,5.2762,5.2931,16010400.0
2008-07-07 11:00:00,6.29,6.3,6.27,6.28,15752800.0,5.2931,5.3015,5.2762,5.2847,15752800.0
2008-07-07 11:10:00,6.28,6.29,6.27,6.29,14151200.0,5.2847,5.2931,5.2762,5.2931,14151200.0
2008-07-07 11:20:00,6.29,6.3,6.28,6.3,11942000.0,5.2931,5.3015,5.2847,5.3015,11942000.0
2008-07-07 11:30:00,6.3,6.31,6.3,6.3,11664800.0,5.3015,5.3099,5.3015,5.3015,11664800.0
2008-07-07 11:40:00,6.3,6.3,6.25,6.25,17105200.0,5.3015,5.3015,5.2594,5.2594,17105200.0
2008-07-07 11:50:00,6.25,6.28,6.25,6.28,12706400.0,5.2594,5.2847,5.2594,5.2847,12706400.0
2008-07-07 12:00:00,6.28,6.29,6.27,6.29,9461200.0,5.2847,5.2931,5.2762,5.2931,9461200.0
2008-07-07 12:10:00,6.29,6.29,6.23,6.24,23436000.0,5.2931,5.2931,5.2426,5.251,23436000.0
2008-07-07 12:20:00,6.24,6.24,6.2,6.2,24752000.0,5.251,5.251,5.2173,5.2173,24752000.0
2008-07-07 12:30:00,6.2,6.23,6.2,6.23,23595600.0,5.2173,5.2426,5.2173,5.2426,23595600.0
2008-07-07 12:40:00,6.23,6.24,6.19,6.19,16452800.0,5.2426,5.251,5.2089,5.2089,16452800.0
2008-07-07 12:50:00,6.19,6.21,6.17,6.18,21467600.0,5.2089,5.2258,5.1921,5.2005,21467600.0
2008-07-07 13:00:00,6.18,6.2,6.14,6.19,30592800.0,5.2005,5.2173,5.1668,5.2089,30592800.0
2008-07-07 13:10:00,6.19,6.21,6.19,6.21,16091600.0,5.2089,5.2258,5.2089,5.2258,16091600.0
2008-07-07 13:20:00,6.21,6.21,6.18,6.18,11807600.0,5.2258,5.2258,5.2005,5.2005,11807600.0
2008-07-07 13:30:00,6.18,6.2,6.18,6.19,12003600.0,5.2005,5.2173,5.2005,5.2089,12003600.0
2008-07-07 13:40:00,6.19,6.22,6.18,6.2,11614400.0,5.2089,5.2342,5.2005,5.2173,11614400.0
2008-07-07 13:50:00,6.2,6.23,6.19,6.22,10077200.0,5.2173,5.2426,5.2089,5.2342,10077200.0
2008-07-07 14:00:00,6.22,6.23,6.18,6.19,14756000.0,5.2342,5.2426,5.2005,5.2089,14756000.0
2008-07-07 14:10:00,6.19,6.23,6.17,6.22,15523200.0,5.2089,5.2426,5.1921,5.2342,15523200.0
2008-07-07 14:20:00,6.22,6.24,6.21,6.22,16685200.0,5.2342,5.251,5.2258,5.2342,16685200.0
2008-07-07 14:30:00,6.21,6.24,6.21,6.22,13742400.0,5.2258,5.251,5.2258,5.2342,13742400.0
2008-07-07 14:40:00,6.22,6.22,6.18,6.19,16394000.0,5.2342,5.2342,5.2005,5.2089,16394000.0
2008-07-07 14:50:00,6.19,6.2,6.18,6.19,12238800.0,5.2089,5.2173,5.2005,5.2089,12238800.0
2008-07-07 15:00:00,6.19,6.23,6.19,6.23,23058000.0,5.2089,5.2426,5.2089,5.2426,23058000.0
2008-07-07 15:10:00,6.23,6.27,6.23,6.27,26829600.0,5.2426,5.2762,5.2426,5.2762,26829600.0
2008-07-07 15:20:00,6.27,6.29,6.25,6.29,26334000.0,5.2762,5.2931,5.2594,5.2931,26334000.0
2008-07-07 15:30:00,6.29,6.31,6.28,6.31,29822800.0,5.2931,5.3099,5.2847,5.3099,29822800.0
2008-07-07 15:40:00,6.31,6.31,6.27,6.28,30088800.0,5.3099,5.3099,5.2762,5.2847,30088800.0
2008-07-07 15:50:00,6.28,6.29,6.25,6.25,28840000.0,5.2847,5.2931,5.2594,5.2594,28840000.0
2008-07-08 09:30:00,6.26,6.3,6.23,6.26,43598800.0,5.2678,5.3015,5.2426,5.2678,43598800.0
2008-07-08 09:40:00,6.27,6.33,6.26,6.29,44102800.0,5.2762,5.3267,5.2678,5.2931,44102800.0
2008-07-08 09:50:00,6.29,6.31,6.28,6.29,25726400.0,5.2931,5.3099,5.2847,5.2931,25726400.0
2008-07-08 10:00:00,6.29,6.3,6.23,6.3,38897600.0,5.2931,5.3015,5.2426,5.3015,38897600.0
2008-07-08 10:10:00,6.3,6.3,6.26,6.28,25278400.0,5.3015,5.3015,5.2678,5.2847,25278400.0
2008-07-08 10:20:00,6.28,6.28,6.24,6.25,26224800.0,5.2847,5.2847,5.251,5.2594,26224800.0
2008-07-08 10:30:00,6.25,6.28,6.2,6.21,27610800.0,5.2594,5.2847,5.2173,5.2258,27610800.0
2008-07-08 10:40:00,6.21,6.24,6.2,6.24,23503200.0,5.2258,5.251,5.2173,5.251,23503200.0
2008-07-08 10:50:00,6.24,6.24,6.2,6.21,21786800.0,5.251,5.251,5.2173,5.2258,21786800.0
2008-07-08 11:00:00,6.21,6.27,6.17,6.21,30016000.0,5.2258,5.2762,5.1921,5.2258,30016000.0
2008-07-08 11:10:00,6.21,6.28,6.2,6.27,29696800.0,5.2258,5.2847,5.2173,5.2762,29696800.0
2008-07-08 11:20:00,6.27,6.27,6.24,6.27,19334000.0,5.2762,5.2762,5.251,5.2762,19334000.0
2008-07-08 11:30:00,6.27,6.27,6.24,6.25,16506000.0,5.2762,5.2762,5.251,5.2594,16506000.0
2008-07-08 11:40:00,6.25,6.25,6.23,6.25,10032400.0,5.2594,5.2594,5.2426,5.2594,10032400.0
2008-07-08 11:50:00,6.25,6.26,6.23,6.24,10987200.0,5.2594,5.2678,5.2426,5.251,10987200.0
2008-07-08 12:00:00,6.24,6.26,6.22,6.26,11312000.0,5.251,5.2678,5.2342,5.2678,11312000.0
2008-07-08 12:10:00,6.26,6.28,6.24,6.26,11121600.0,5.2678,5.2847,5.251,5.2678,11121600.0
2008-07-08 12:20:00,6.26,6.3,6.25,6.3,21103600.0,5.2678,5.3015,5.2594,5.3015,21103600.0
2008-07-08 12:30:00,6.3,6.31,6.29,6.31,18564000.0,5.3015,5.3099,5.2931,5.3099,18564000.0
2008-07-08 12:40:00,6.31,6.32,6.29,6.3,15814400.0,5.3099,5.3183,5.2931,5.3015,15814400.0
2008-07-08 12:50:00,6.3,6.32,6.3,6.31,9791600.0,5.3015,5.3183,5.3015,5.3099,9791600.0
2008-07-08 13:00:00,6.31,6.32,6.3,6.32,13650000.0,5.3099,5.3183,5.3015,5.3183,13650000.0
2008-07-08 13:10:00,6.32,6.32,6.29,6.29,12574800.0,5.3183,5.3183,5.2931,5.2931,12574800.0
2008-07-08 13:20:00,6.29,6.3,6.27,6.29,16842000.0,5.2931,5.3015,5.2762,5.2931,16842000.0
2008-07-08 13:30:00,6.29,6.29,6.26,6.26,14016800.0,5.2931,5.2931,5.2678,5.2678,14016800.0
2008-07-08 13:40:00,6.26,6.29,6.26,6.28,13423200.0,5.2678,5.2931,5.2678,5.2847,13423200.0
2008-07-08 13:50:00,6.28,6.29,6.27,6.28,10962000.0,5.2847,5.2931,5.2762,5.2847,10962000.0
2008-07-08 14:00:00,6.28,6.32,6.28,6.31,16318400.0,5.2847,5.3183,5.2847,5.3099,16318400.0
2008-07-08 14:10:00,6.31,6.35,6.3,6.34,20658400.0,5.3099,5.3436,5.3015,5.3352,20658400.0
2008-07-08 14:20:00,6.34,6.35,6.34,6.34,27070400.0,5.3352,5.3436,5.3352,5.3352,27070400.0
2008-07-08 14:30:00,6.35,6.36,6.34,6.35,27874000.0,5.3436,5.352,5.3352,5.3436,27874000.0
2008-07-08 14:40:00,6.35,6.38,6.35,6.37,24298400.0,5.3436,5.3688,5.3436,5.3604,24298400.0
2008-07-08 14:50:00,6.37,6.39,6.36,6.39,21761600.0,5.3604,5.3772,5.352,5.3772,21761600.0
2008-07-08 15:00:00,6.39,6.4,6.37,6.4,23685200.0,5.3772,5.3856,5.3604,5.3856,23685200.0
2008-07-08 15:10:00,6.4,6.4,6.37,6.38,17743600.0,5.3856,5.3856,5.3604,5.3688,17743600.0
2008-07-08 15:20:00,6.38,6.39,6.36,6.39,21296800.0,5.3688,5.3772,5.352,5.3772,21296800.0
2008-07-08 15:30:00,6.39,6.4,6.38,6.4,24360000.0,5.3772,5.3856,5.3688,5.3856,24360000.0
2008-07-08 15:40:00,6.4,6.4,6.38,6.4,27692000.0,5.3856,5.3856,5.3688,5.3856,27692000.0
2008-07-08 15:50:00,6.4,6.42,6.4,6.42,33241600.0,5.3856,5.4025,5.3856,5.4025,33241600.0
2008-07-09 09:30:00,6.44,6.45,6.39,6.4,51892400.0,5.4193,5.4277,5.3772,5.3856,51892400.0
2008-07-09 09:40:00,6.4,6.45,6.4,6.43,35176400.0,5.3856,5.4277,5.3856,5.4109,35176400.0
2008-07-09 09:50:00,6.43,6.44,6.39,6.43,31004400.0,5.4109,5.4193,5.3772,5.4109,31004400.0
2008-07-09 10:00:00,6.43,6.44,6.4,6.44,23990400.0,5.4109,5.4193,5.3856,5.4193,23990400.0
2008-07-09 10:10:00,6.44,6.46,6.43,6.44,28907200.0,5.4193,5.4361,5.4109,5.4193,28907200.0
2008-07-09 10:20:00,6.44,6.46,6.43,6.45,26079200.0,5.4193,5.4361,5.4109,5.4277,26079200.0
2008-07-09 10:30:00,6.45,6.45,6.42,6.42,25076800.0,5.4277,5.4277,5.4025,5.4025,25076800.0
2008-07-09 10:40:00,6.42,6.43,6.4,6.41,24007200.0,5.4025,5.4109,5.3856,5.3941,24007200.0
2008-07-09 10:50:00,6.42,6.44,6.41,6.42,15481200.0,5.4025,5.4193,5.3941,5.4025,15481200.0
2008-07-09 11:00:00,6.42,6.44,6.42,6.44,20907600.0,5.4025,5.4193,5.4025,5.4193,20907600.0
2008-07-09 11:10:00,6.44,6.44,6.42,6.44,16172800.0,5.4193,5.4193,5.4025,5.4193,16172800.0
2008-07-09 11:20:00,6.44,6.45,6.43,6.45,15556800.0,5.4193,5.4277,5.4109,5.4277,15556800.0
2008-07-09 11:30:00,6.45,6.46,6.43,6.44,15131200.0,5.4277,5.4361,5.4109,5.4193,15131200.0
2008-07-09 11:40:00,6.44,6.45,6.43,6.43,10816400.0,5.4193,5.4277,5.4109,5.4109,10816400.0
2008-07-09 11:50:00,6.43,6.44,6.41,6.42,14778400.0,5.4109,5.4193,5.3941,5.4025,14778400.0
2008-07-09 12:00:00,6.42,6.43,6.38,6.39,26140800.0,5.4025,5.4109,5.3688,5.3772,26140800.0
2008-07-09 12:10:00,6.39,6.42,6.39,6.41,15461600.0,5.3772,5.4025,5.3772,5.3941,15461600.0
2008-07-09 12:20:00,6.41,6.42,6.41,6.41,11491200.0,5.3941,5.4025,5.3941,5.3941,11491200.0
2008-07-09 12:30:00,6.41,6.42,6.39,6.39,12350800.0,5.3941,5.4025,5.3772,5.3772,12350800.0
2008-07-09 12:40:00,6.39,6.41,6.39,6.4,13613600.0,5.3772,5.3941,5.3772,5.3856,13613600.0
2008-07-09 12:50:00,6.4,6.42,6.4,6.41,8526000.0,5.3856,5.4025,5.3856,5.3941,8526000.0
2008-07-09 13:00:00,6.41,6.41,6.38,6.38,14151200.0,5.3941,5.3941,5.3688,5.3688,14151200.0
2008-07-09 13:10:00,6.38,6.41,6.38,6.41,15232000.0,5.3688,5.3941,5.3688,5.3941,15232000.0
2008-07-09 13:20:00,6.41,6.42,6.41,6.41,9338000.0,5.3941,5.4025,5.3941,5.3941,9338000.0
2008-07-09 13:30:00,6.42,6.42,6.4,6.41,13356000.0,5.4025,5.4025,5.3856,5.3941,13356000.0
2008-07-09 13:40:00,6.41,6.42,6.41,6.42,10838800.0,5.3941,5.4025,5.3941,5.4025,10838800.0
2008-07-09 13:50:00,6.42,6.42,6.4,6.41,11835600.0,5.4025,5.4025,5.3856,5.3941,11835600.0
2008-07-09 14:00:00,6.41,6.42,6.39,6.42,15481200.0,5.3941,5.4025,5.3772,5.4025,15481200.0
2008-07-09 14:10:00,6.42,6.43,6.4,6.4,21532000.0,5.4025,5.4109,5.3856,5.3856,21532000.0
2008-07-09 14:20:00,6.4,6.41,6.39,6.41,11572400.0,5.3856,5.3941,5.3772,5.3941,11572400.0
2008-07-09 14:30:00,6.41,6.42,6.38,6.38,15512000.0,5.3941,5.4025,5.3688,5.3688,15512000.0
2008-07-09 14:40:00,6.38,6.4,6.35,6.36,18981200.0,5.3688,5.3856,5.3436,5.352,18981200.0
2008-07-09 14:50:00,6.36,6.36,6.32,6.34,32242000.0,5.352,5.352,5.3183,5.3352,32242000.0
2008-07-09 15:00:00,6.34,6.34,6.26,6.28,42977200.0,5.3352,5.3352,5.2678,5.2847,42977200.0
2008-07-09 15:10:00,6.28,6.3,6.27,6.29,28655200.0,5.2847,5.3015,5.2762,5.2931,28655200.0
2008-07-09 15:20:00,6.29,6.32,6.28,6.29,24136000.0,5.2931,5.3183,5.2847,5.2931,24136000.0
2008-07-09 15:30:00,6.29,6.31,6.26,6.27,22271200.0,5.2931,5.3099,5.2678,5.2762,22271200.0
2008-07-09 15:40:00,6.27,6.27,6.23,6.24,38967600.0,5.2762,5.2762,5.2426,5.251,38967600.0
2008-07-09 15:50:00,6.24,6.25,6.22,6.22,48028400.0,5.251,5.2594,5.2342,5.2342,48028400.0
2008-07-10 09:30:00,6.25,6.32,6.24,6.27,45357200.0,5.2594,5.3183,5.251,5.2762,45357200.0
2008-07-10 09:40:00,6.27,6.32,6.25,6.31,41596800.0,5.2762,5.3183,5.2594,5.3099,41596800.0
2008-07-10 09:50:00,6.31,6.32,6.27,6.28,27960800.0,5.3099,5.3183,5.2762,5.2847,27960800.0
2008-07-10 10:00:00,6.28,6.3,6.24,6.25,29492400.0,5.2847,5.3015,5.251,5.2594,29492400.0
2008-07-10 10:10:00,6.25,6.28,6.21,6.22,27112400.0,5.2594,5.2847,5.2258,5.2342,27112400.0
2008-07-10 10:20:00,6.22,6.29,6.21,6.29,28495600.0,5.2342,5.2931,5.2258,5.2931,28495600.0
2008-07-10 10:30:00,6.28,6.3,6.25,6.27,23895200.0,5.2847,5.3015,5.2594,5.2762,23895200.0
2008-07-10 10:40:00,6.27,6.33,6.26,6.31,26695200.0,5.2762,5.3267,5.2678,5.3099,26695200.0
2008-07-10 10:50:00,6.31,6.31,6.29,6.3,14355600.0,5.3099,5.3099,5.2931,5.3015,14355600.0
2008-07-10 11:00:00,6.3,6.33,6.28,6.31,19409600.0,5.3015,5.3267,5.2847,5.3099,19409600.0
2008-07-10 11:10:00,6.31,6.32,6.29,6.3,12107200.0,5.3099,5.3183,5.2931,5.3015,12107200.0
2008-07-10 11:20:00,6.3,6.31,6.27,6.27,12507600.0,5.3015,5.3099,5.2762,5.2762,12507600.0
2008-07-10 11:30:00,6.27,6.31,6.26,6.29,18166400.0,5.2762,5.3099,5.2678,5.2931,18166400.0
2008-07-10 11:40:00,6.29,6.3,6.27,6.27,10152800.0,5.2931,5.3015,5.2762,5.2762,10152800.0
2008-07-10 11:50:00,6.27,6.29,6.25,6.26,10514000.0,5.2762,5.2931,5.2594,5.2678,10514000.0
2008-07-10 12:00:00,6.26,6.31,6.25,6.3,16643200.0,5.2678,5.3099,5.2594,5.3015,16643200.0
2008-07-10 12:10:00,6.3,6.31,6.28,6.28,9786000.0,5.3015,5.3099,5.2847,5.2847,9786000.0
2008-07-10 12:20:00,6.28,6.29,6.26,6.26,9363200.0,5.2847,5.2931,5.2678,5.2678,9363200.0
2008-07-10 12:30:00,6.26,6.28,6.22,6.24,25491200.0,5.2678,5.2847,5.2342,5.251,25491200.0
2008-07-10 12:40:00,6.24,6.28,6.24,6.26,17012800.0,5.251,5.2847,5.251,5.2678,17012800.0
2008-07-10 12:50:00,6.25,6.27,6.23,6.24,16590000.0,5.2594,5.2762,5.2426,5.251,16590000.0
2008-07-10 13:00:00,6.24,6.26,6.24,6.26,12574800.0,5.251,5.2678,5.251,5.2678,12574800.0
2008-07-10 13:10:00,6.26,6.27,6.25,6.26,13437200.0,5.2678,5.2762,5.2594,5.2678,13437200.0
2008-07-10 13:20:00,6.26,6.27,6.25,6.26,9833600.0,5.2678,5.2762,5.2594,5.2678,9833600.0
2008-07-10 13:30:00,6.26,6.31,6.26,6.3,20011600.0,5.2678,5.3099,5.2678,5.3015,20011600.0
2008-07-10 13:40:00,6.3,6.31,6.28,6.29,9934400.0,5.3015,5.3099,5.2847,5.2931,9934400.0
2008-07-10 13:50:00,6.29,6.3,6.26,6.27,12639200.0,5.2931,5.3015,5.2678,5.2762,12639200.0
2008-07-10 14:00:00,6.27,6.28,6.26,6.27,7887600.0,5.2762,5.2847,5.2678,5.2762,7887600.0
2008-07-10 14:10:00,6.27,6.28,6.23,6.24,13969200.0,5.2762,5.2847,5.2426,5.251,13969200.0
2008-07-10 14:20:00,6.24,6.25,6.2,6.21,22503600.0,5.251,5.2594,5.2173,5.2258,22503600.0
2008-07-10 14:30:00,6.21,6.23,6.2,6.22,18370800.0,5.2258,5.2426,5.2173,5.2342,18370800.0
2008-07-10 14:40:00,6.22,6.22,6.13,6.16,31665200.0,5.2342,5.2342,5.1584,5.1837,31665200.0
2008-07-10 14:50:00,6.16,6.17,6.12,6.14,23732800.0,5.1837,5.1921,5.15,5.1668,23732800.0
2008-07-10 15:00:00,6.14,6.23,6.13,6.22,36758400.0,5.1668,5.2426,5.1584,5.2342,36758400.0
2008-07-10 15:10:00,6.22,6.24,6.2,6.21,24542000.0,5.2342,5.251,5.2173,5.2258,24542000.0
2008-07-10 15:20:00,6.21,6.25,6.21,6.24,22167600.0,5.2258,5.2594,5.2258,5.251,22167600.0
2008-07-10 15:30:00,6.24,6.25,6.21,6.23,20395200.0,5.251,5.2594,5.2258,5.2426,20395200.0
2008-07-10 15:40:00,6.23,6.26,6.22,6.25,20510000.0,5.2426,5.2678,5.2342,5.2594,20510000.0
2008-07-10 15:50:00,6.26,6.31,6.24,6.31,33815600.0,5.2678,5.3099,5.251,5.3099,33815600.0
2008-07-11 09:30:00,6.27,6.27,6.19,6.24,50526000.0,5.2762,5.2762,5.2089,5.251,50526000.0
2008-07-11 09:40:00,6.24,6.28,6.21,6.27,31234000.0,5.251,5.2847,5.2258,5.2762,31234000.0
2008-07-11 09:50:00,6.27,6.33,6.27,6.3,38214400.0,5.2762,5.3267,5.2762,5.3015,38214400.0
2008-07-11 10:00:00,6.29,6.32,6.27,6.3,27414800.0,5.2931,5.3183,5.2762,5.3015,27414800.0
2008-07-11 10:10:00,6.3,6.3,6.23,6.24,23366000.0,5.3015,5.3015,5.2426,5.251,23366000.0
2008-07-11 10:20:00,6.24,6.26,6.21,6.23,28532000.0,5.251,5.2678,5.2258,5.2426,28532000.0
2008-07-11 10:30:00,6.23,6.26,6.2,6.22,20627600.0,5.2426,5.2678,5.2173,5.2342,20627600.0
2008-07-11 10:40:00,6.22,6.25,6.22,6.24,13420400.0,5.2342,5.2594,5.2342,5.251,13420400.0
2008-07-11 10:50:00,6.23,6.26,6.23,6.24,15509200.0,5.2426,5.2678,5.2426,5.251,15509200.0
2008-07-11 11:00:00,6.24,6.26,6.22,6.23,14089600.0,5.251,5.2678,5.2342,5.2426,14089600.0
2008-07-11 11:10:00,6.23,6.23,6.19,6.2,18670400.0,5.2426,5.2426,5.2089,5.2173,18670400.0
2008-07-11 11:20:00,6.2,6.23,6.18,6.19,17743600.0,5.2173,5.2426,5.2005,5.2089,17743600.0
2008-07-11 11:30:00,6.19,6.21,6.17,6.21,22288000.0,5.2089,5.2258,5.1921,5.2258,22288000.0
2008-07-11 11:40:00,6.21,6.23,6.2,6.21,13764800.0,5.2258,5.2426,5.2173,5.2258,13764800.0
2008-07-11 11:50:00,6.21,6.23,6.18,6.22,14540400.0,5.2258,5.2426,5.2005,5.2342,14540400.0
2008-07-11 12:00:00,6.22,6.23,6.19,6.19,12138000.0,5.2342,5.2426,5.2089,5.2089,12138000.0
2008-07-11 12:10:00,6.2,6.21,6.16,6.2,19426400.0,5.2173,5.2258,5.1837,5.2173,19426400.0
2008-07-11 12:20:00,6.2,6.22,6.19,6.19,11256000.0,5.2173,5.2342,5.2089,5.2089,11256000.0
2008-07-11 12:30:00,6.19,6.2,6.16,6.16,18006800.0,5.2089,5.2173,5.1837,5.1837,18006800.0
2008-07-11 12:40:00,6.16,6.17,6.13,6.16,19275200.0,5.1837,5.1921,5.1584,5.1837,19275200.0
2008-07-11 12:50:00,6.16,6.17,6.11,6.12,24754800.0,5.1837,5.1921,5.1416,5.15,24754800.0
2008-07-11 13:00:00,6.12,6.16,6.11,6.16,16326800.0,5.15,5.1837,5.1416,5.1837,16326800.0
2008-07-11 13:10:00,6.16,6.17,6.12,6.16,21414400.0,5.1837,5.1921,5.15,5.1837,21414400.0
2008-07-11 13:20:00,6.16,6.18,6.14,6.17,15548400.0,5.1837,5.2005,5.1668,5.1921,15548400.0
2008-07-11 13:30:00,6.17,6.2,6.15,6.2,19594400.0,5.1921,5.2173,5.1753,5.2173,19594400.0
2008-07-11 13:40:00,6.2,6.2,6.17,6.18,17273200.0,5.2173,5.2173,5.1921,5.2005,17273200.0
2008-07-11 13:50:00,6.18,6.21,6.16,6.19,15405600.0,5.2005,5.2258,5.1837,5.2089,15405600.0
2008-07-11 14:00:00,6.19,6.24,6.17,6.2,22738800.0,5.2089,5.251,5.1921,5.2173,22738800.0
2008-07-11 14:10:00,6.2,6.23,6.19,6.22,16900800.0,5.2173,5.2426,5.2089,5.2342,16900800.0
2008-07-11 14:20:00,6.22,6.22,6.16,6.16,17483200.0,5.2342,5.2342,5.1837,5.1837,17483200.0
2008-07-11 14:30:00,6.16,6.18,6.14,6.16,18653600.0,5.1837,5.2005,5.1668,5.1837,18653600.0
2008-07-11 14:40:00,6.16,6.25,6.15,6.25,22517600.0,5.1837,5.2594,5.1753,5.2594,22517600.0
2008-07-11 14:50:00,6.25,6.27,6.22,6.27,40210800.0,5.2594,5.2762,5.2342,5.2762,40210800.0
2008-07-11 15:00:00,6.27,6.31,6.25,6.26,38558800.0,5.2762,5.3099,5.2594,5.2678,38558800.0
2008-07-11 15:10:00,6.26,6.27,6.21,6.22,27392400.0,5.2678,5.2762,5.2258,5.2342,27392400.0
2008-07-11 15:20:00,6.22,6.26,6.2,6.24,22458800.0,5.2342,5.2678,5.2173,5.251,22458800.0
2008-07-11 15:30:00,6.24,6.24,6.15,6.16,29173200.0,5.251,5.251,5.1753,5.1837,29173200.0
2008-07-11 15:40:00,6.16,6.18,6.13,6.15,33810000.0,5.1837,5.2005,5.1584,5.1753,33810000.0
2008-07-11 15:50:00,6.15,6.19,6.15,6.16,33065200.0,5.1753,5.2089,5.1753,5.1837,33065200.0
2008-07-14 09:30:00,6.4,6.4,6.32,6.33,68107200.0,5.3856,5.3856,5.3183,5.3267,68107200.0
2008-07-14 09:40:00,6.34,6.36,6.31,6.34,40188400.0,5.3352,5.352,5.3099,5.3352,40188400.0
2008-07-14 09:50:00,6.34,6.35,6.29,6.3,35462000.0,5.3352,5.3436,5.2931,5.3015,35462000.0
2008-07-14 10:00:00,6.3,6.34,6.27,6.34,43498000.0,5.3015,5.3352,5.2762,5.3352,43498000.0
2008-07-14 10:10:00,6.33,6.35,6.3,6.34,27935600.0,5.3267,5.3436,5.3015,5.3352,27935600.0
2008-07-14 10:20:00,6.34,6.35,6.26,6.27,33202400.0,5.3352,5.3436,5.2678,5.2762,33202400.0
2008-07-14 10:30:00,6.27,6.32,6.27,6.3,27162800.0,5.2762,5.3183,5.2762,5.3015,27162800.0
2008-07-14 10:40:00,6.3,6.31,6.28,6.3,19748400.0,5.3015,5.3099,5.2847,5.3015,19748400.0
2008-07-14 10:50:00,6.3,6.35,6.3,6.33,21394800.0,5.3015,5.3436,5.3015,5.3267,21394800.0
2008-07-14 11:00:00,6.33,6.34,6.28,6.28,17668000.0,5.3267,5.3352,5.2847,5.2847,17668000.0
2008-07-14 11:10:00,6.28,6.31,6.27,6.3,17158400.0,5.2847,5.3099,5.2762,5.3015,17158400.0
2008-07-14 11:20:00,6.3,6.3,6.27,6.3,12994800.0,5.3015,5.3015,5.2762,5.3015,12994800.0
2008-07-14 11:30:00,6.3,6.31,6.28,6.29,11877600.0,5.3015,5.3099,5.2847,5.2931,11877600.0
2008-07-14 11:40:00,6.29,6.31,6.29,6.3,12776400.0,5.2931,5.3099,5.2931,5.3015,12776400.0
2008-07-14 11:50:00,6.3,6.3,6.2,6.23,32435200.0,5.3015,5.3015,5.2173,5.2426,32435200.0
2008-07-14 12:00:00,6.23,6.26,6.22,6.23,27468000.0,5.2426,5.2678,5.2342,5.2426,27468000.0
2008-07-14 12:10:00,6.22,6.26,6.21,6.26,19423600.0,5.2342,5.2678,5.2258,5.2678,19423600.0
2008-07-14 12:20:00,6.26,6.27,6.23,6.24,10567200.0,5.2678,5.2762,5.2426,5.251,10567200.0
2008-07-14 12:30:00,6.24,6.26,6.23,6.25,11368000.0,5.251,5.2678,5.2426,5.2594,11368000.0
2008-07-14 12:40:00,6.25,6.25,6.23,6.24,9192400.0,5.2594,5.2594,5.2426,5.251,9192400.0
2008-07-14 12:50:00,6.24,6.26,6.24,6.25,15733200.0,5.251,5.2678,5.251,5.2594,15733200.0
2008-07-14 13:00:00,6.25,6.25,6.23,6.23,13773200.0,5.2594,5.2594,5.2426,5.2426,13773200.0
2008-07-14 13:10:00,6.23,6.24,6.22,6.24,10642800.0,5.2426,5.251,5.2342,5.251,10642800.0
2008-07-14 13:20:00,6.24,6.24,6.23,6.24,9329600.0,5.251,5.251,5.2426,5.251,9329600.0
2008-07-14 13:30:00,6.24,6.25,6.23,6.25,11617200.0,5.251,5.2594,5.2426,5.2594,11617200.0
2008-07-14 13:40:00,6.25,6.28,6.24,6.27,22545600.0,5.2594,5.2847,5.251,5.2762,22545600.0
2008-07-14 13:50:00,6.27,6.27,6.24,6.26,11505200.0,5.2762,5.2762,5.251,5.2678,11505200.0
2008-07-14 14:00:00,6.26,6.29,6.25,6.28,13678000.0,5.2678,5.2931,5.2594,5.2847,13678000.0
2008-07-14 14:10:00,6.28,6.29,6.26,6.27,10746400.0,5.2847,5.2931,5.2678,5.2762,10746400.0
2008-07-14 14:20:00,6.27,6.29,6.26,6.27,8755600.0,5.2762,5.2931,5.2678,5.2762,8755600.0
2008-07-14 14:30:00,6.28,6.29,6.26,6.27,13078800.0,5.2847,5.2931,5.2678,5.2762,13078800.0
2008-07-14 14:40:00,6.27,6.27,6.23,6.24,19219200.0,5.2762,5.2762,5.2426,5.251,19219200.0
2008-07-14 14:50:00,6.24,6.24,6.21,6.23,19381600.0,5.251,5.251,5.2258,5.2426,19381600.0
2008-07-14 15:00:00,6.23,6.24,6.18,6.19,24004400.0,5.2426,5.251,5.2005,5.2089,24004400.0
2008-07-14 15:10:00,6.19,6.22,6.19,6.21,15915200.0,5.2089,5.2342,5.2089,5.2258,15915200.0
2008-07-14 15:20:00,6.21,6.25,6.2,6.23,21725200.0,5.2258,5.2594,5.2173,5.2426,21725200.0
2008-07-14 15:30:00,6.23,6.28,6.23,6.26,30298800.0,5.2426,5.2847,5.2426,5.2678,30298800.0
2008-07-14 15:40:00,6.26,6.26,6.22,6.25,25690000.0,5.2678,5.2678,5.2342,5.2594,25690000.0
2008-07-14 15:50:00,6.25,6.25,6.21,6.21,32636800.0,5.2594,5.2594,5.2258,5.2258,32636800.0
2008-07-15 09:30:00,6.16,6.18,6.08,6.13,54714800.0,5.1837,5.2005,5.1164,5.1584,54714800.0
2008-07-15 09:40:00,6.13,6.15,6.1,6.12,28994000.0,5.1584,5.1753,5.1332,5.15,28994000.0
2008-07-15 09:50:00,6.12,6.12,6.04,6.08,46908400.0,5.15,5.15,5.0827,5.1164,46908400.0
2008-07-15 10:00:00,6.08,6.09,5.94,5.97,68068000.0,5.1164,5.1248,4.9985,5.0238,68068000.0
2008-07-15 10:10:00,5.97,6.03,5.95,6.03,45298400.0,5.0238,5.0743,5.007,5.0743,45298400.0
2008-07-15 10:20:00,6.03,6.04,5.98,6.01,30982000.0,5.0743,5.0827,5.0322,5.0575,30982000.0
2008-07-15 10:30:00,6.01,6.02,5.96,6.01,28414400.0,5.0575,5.0659,5.0154,5.0575,28414400.0
2008-07-15 10:40:00,6.01,6.05,6.0,6.04,30671200.0,5.0575,5.0911,5.049,5.0827,30671200.0
2008-07-15 10:50:00,6.04,6.08,6.03,6.05,28800800.0,5.0827,5.1164,5.0743,5.0911,28800800.0
2008-07-15 11:00:00,6.05,6.15,6.05,6.11,45572800.0,5.0911,5.1753,5.0911,5.1416,45572800.0
2008-07-15 11:10:00,6.11,6.13,6.08,6.13,27078800.0,5.1416,5.1584,5.1164,5.1584,27078800.0
2008-07-15 11:20:00,6.13,6.14,6.05,6.06,27826400.0,5.1584,5.1668,5.0911,5.0995,27826400.0
2008-07-15 11:30:00,6.05,6.06,6.0,6.01,27445600.0,5.0911,5.0995,5.049,5.0575,27445600.0
2008-07-15 11:40:00,6.01,6.03,5.98,6.0,17746400.0,5.0575,5.0743,5.0322,5.049,17746400.0
2008-07-15 11:50:00,6.0,6.1,6.0,6.07,24637200.0,5.049,5.1332,5.049,5.1079,24637200.0
2008-07-15 12:00:00,6.07,6.11,6.06,6.07,23928800.0,5.1079,5.1416,5.0995,5.1079,23928800.0
2008-07-15 12:10:00,6.07,6.12,6.06,6.12,18407200.0,5.1079,5.15,5.0995,5.15,18407200.0
2008-07-15 12:20:00,6.12,6.16,6.11,6.15,26471200.0,5.15,5.1837,5.1416,5.1753,26471200.0
2008-07-15 12:30:00,6.15,6.21,6.15,6.18,35910000.0,5.1753,5.2258,5.1753,5.2005,35910000.0
2008-07-15 12:40:00,6.18,6.2,6.12,6.13,20921600.0,5.2005,5.2173,5.15,5.1584,20921600.0
2008-07-15 12:50:00,6.13,6.18,6.12,6.17,18541600.0,5.1584,5.2005,5.15,5.1921,18541600.0
2008-07-15 13:00:00,6.17,6.2,6.15,6.16,20717200.0,5.1921,5.2173,5.1753,5.1837,20717200.0
2008-07-15 13:10:00,6.16,6.18,6.1,6.12,18524800.0,5.1837,5.2005,5.1332,5.15,18524800.0
2008-07-15 13:20:00,6.12,6.13,6.09,6.11,12563600.0,5.15,5.1584,5.1248,5.1416,12563600.0
2008-07-15 13:30:00,6.11,6.12,6.09,6.1,14414400.0,5.1416,5.15,5.1248,5.1332,14414400.0
2008-07-15 13:40:00,6.1,6.14,6.1,6.13,11076800.0,5.1332,5.1668,5.1332,5.1584,11076800.0
2008-07-15 13:50:00,6.13,6.14,6.12,6.12,8878800.0,5.1584,5.1668,5.15,5.15,8878800.0
2008-07-15 14:00:00,6.12,6.13,6.1,6.1,10906000.0,5.15,5.1584,5.1332,5.1332,10906000.0
2008-07-15 14:10:00,6.1,6.14,6.09,6.13,14672000.0,5.1332,5.1668,5.1248,5.1584,14672000.0
2008-07-15 14:20:00,6.13,6.14,6.11,6.13,12726000.0,5.1584,5.1668,5.1416,5.1584,12726000.0
2008-07-15 14:30:00,6.13,6.15,6.11,6.11,13742400.0,5.1584,5.1753,5.1416,5.1416,13742400.0
2008-07-15 14:40:00,6.11,6.14,6.1,6.14,11877600.0,5.1416,5.1668,5.1332,5.1668,11877600.0
2008-07-15 14:50:00,6.14,6.16,6.13,6.15,22447600.0,5.1668,5.1837,5.1584,5.1753,22447600.0
2008-07-15 15:00:00,6.15,6.19,6.14,6.18,25272800.0,5.1753,5.2089,5.1668,5.2005,25272800.0
2008-07-15 15:10:00,6.18,6.19,6.14,6.17,19787600.0,5.2005,5.2089,5.1668,5.1921,19787600.0
2008-07-15 15:20:00,6.17,6.17,6.12,6.12,19264000.0,5.1921,5.1921,5.15,5.15,19264000.0
2008-07-15 15:30:00,6.12,6.14,6.1,6.12,21417200.0,5.15,5.1668,5.1332,5.15,21417200.0
2008-07-15 15:40:00,6.12,6.13,6.07,6.09,26524400.0,5.15,5.1584,5.1079,5.1248,26524400.0
2008-07-15 15:50:00,6.09,6.11,6.06,6.06,29066800.0,5.1248,5.1416,5.0995,5.0995,29066800.0
2008-07-16 09:30:00,6.08,6.11,6.02,6.07,45290000.0,5.1164,5.1416,5.0659,5.1079,45290000.0
2008-07-16 09:40:00,6.07,6.1,6.03,6.03,27319600.0,5.1079,5.1332,5.0743,5.0743,27319600.0
2008-07-16 09:50:00,6.03,6.1,6.03,6.08,31603600.0,5.0743,5.1332,5.0743,5.1164,31603600.0
2008-07-16 10:00:00,6.08,6.11,6.07,6.09,25166400.0,5.1164,5.1416,5.1079,5.1248,25166400.0
2008-07-16 10:10:00,6.1,6.1,6.05,6.05,18387600.0,5.1332,5.1332,5.0911,5.0911,18387600.0
2008-07-16 10:20:00,6.05,6.09,6.05,6.08,14711200.0,5.0911,5.1248,5.0911,5.1164,14711200.0
2008-07-16 10:30:00,6.08,6.12,6.07,6.12,25062800.0,5.1164,5.15,5.1079,5.15,25062800.0
2008-07-16 10:40:00,6.12,6.14,6.1,6.11,25314800.0,5.15,5.1668,5.1332,5.1416,25314800.0
2008-07-16 10:50:00,6.11,6.11,6.08,6.09,19311600.0,5.1416,5.1416,5.1164,5.1248,19311600.0
2008-07-16 11:00:00,6.09,6.12,6.09,6.1,21420000.0,5.1248,5.15,5.1248,5.1332,21420000.0
2008-07-16 11:10:00,6.1,6.11,6.08,6.09,17228400.0,5.1332,5.1416,5.1164,5.1248,17228400.0
2008-07-16 11:20:00,6.09,6.09,6.05,6.06,23164400.0,5.1248,5.1248,5.0911,5.0995,23164400.0
2008-07-16 11:30:00,6.06,6.08,6.06,6.07,15638000.0,5.0995,5.1164,5.0995,5.1079,15638000.0
2008-07-16 11:40:00,6.07,6.08,6.05,6.06,10796800.0,5.1079,5.1164,5.0911,5.0995,10796800.0
2008-07-16 11:50:00,6.06,6.1,6.06,6.08,15632400.0,5.0995,5.1332,5.0995,5.1164,15632400.0
2008-07-16 12:00:00,6.08,6.08,6.05,6.06,14257600.0,5.1164,5.1164,5.0911,5.0995,14257600.0
2008-07-16 12:10:00,6.06,6.08,6.05,6.07,11634000.0,5.0995,5.1164,5.0911,5.1079,11634000.0
2008-07-16 12:20:00,6.07,6.09,6.05,6.08,13020000.0,5.1079,5.1248,5.0911,5.1164,13020000.0
2008-07-16 12:30:00,6.08,6.1,6.06,6.07,16469600.0,5.1164,5.1332,5.0995,5.1079,16469600.0
2008-07-16 12:40:00,6.07,6.09,6.07,6.08,7966000.0,5.1079,5.1248,5.1079,5.1164,7966000.0
2008-07-16 12:50:00,6.08,6.1,6.08,6.1,10729600.0,5.1164,5.1332,5.1164,5.1332,10729600.0
2008-07-16 13:00:00,6.1,6.11,6.08,6.09,20017200.0,5.1332,5.1416,5.1164,5.1248,20017200.0
2008-07-16 13:10:00,6.09,6.09,6.07,6.08,15562400.0,5.1248,5.1248,5.1079,5.1164,15562400.0
2008-07-16 13:20:00,6.08,6.1,6.08,6.09,7977200.0,5.1164,5.1332,5.1164,5.1248,7977200.0
2008-07-16 13:30:00,6.09,6.1,6.08,6.09,7960400.0,5.1248,5.1332,5.1164,5.1248,7960400.0
2008-07-16 13:40:00,6.09,6.1,6.08,6.09,9018800.0,5.1248,5.1332,5.1164,5.1248,9018800.0
2008-07-16 13:50:00,6.08,6.11,6.08,6.1,12846400.0,5.1164,5.1416,5.1164,5.1332,12846400.0
2008-07-16 14:00:00,6.1,6.1,6.08,6.1,18029200.0,5.1332,5.1332,5.1164,5.1332,18029200.0
2008-07-16 14:10:00,6.1,6.13,6.09,6.12,26782000.0,5.1332,5.1584,5.1248,5.15,26782000.0
2008-07-16 14:20:00,6.12,6.14,6.12,6.12,18096400.0,5.15,5.1668,5.15,5.15,18096400.0
2008-07-16 14:30:00,6.12,6.14,6.11,6.13,14957600.0,5.15,5.1668,5.1416,5.1584,14957600.0
2008-07-16 14:40:00,6.13,6.16,6.13,6.14,24144400.0,5.1584,5.1837,5.1584,5.1668,24144400.0
2008-07-16 14:50:00,6.14,6.16,6.14,6.16,13078800.0,5.1668,5.1837,5.1668,5.1837,13078800.0
2008-07-16 15:00:00,6.16,6.18,6.15,6.16,23749600.0,5.1837,5.2005,5.1753,5.1837,23749600.0
2008-07-16 15:10:00,6.16,6.16,6.14,6.16,12423600.0,5.1837,5.1837,5.1668,5.1837,12423600.0
2008-07-16 15:20:00,6.16,6.17,6.16,6.17,12451600.0,5.1837,5.1921,5.1837,5.1921,12451600.0
2008-07-16 15:30:00,6.17,6.17,6.15,6.17,16752400.0,5.1921,5.1921,5.1753,5.1921,16752400.0
2008-07-16 15:40:00,6.17,6.17,6.16,6.17,15279600.0,5.1921,5.1921,5.1837,5.1921,15279600.0
2008-07-16 15:50:00,6.17,6.17,6.17,6.17,24819200.0,5.1921,5.1921,5.1921,5.1921,24819200.0
2008-07-17 09:30:00,6.21,6.25,6.19,6.24,43173200.0,5.2258,5.2594,5.2089,5.251,43173200.0
2008-07-17 09:40:00,6.24,6.25,6.19,6.21,30850400.0,5.251,5.2594,5.2089,5.2258,30850400.0
2008-07-17 09:50:00,6.21,6.23,6.19,6.2,27448400.0,5.2258,5.2426,5.2089,5.2173,27448400.0
2008-07-17 10:00:00,6.2,6.2,6.15,6.17,26359200.0,5.2173,5.2173,5.1753,5.1921,26359200.0
2008-07-17 10:10:00,6.17,6.21,6.16,6.19,23276400.0,5.1921,5.2258,5.1837,5.2089,23276400.0
2008-07-17 10:20:00,6.19,6.2,6.16,6.17,16822400.0,5.2089,5.2173,5.1837,5.1921,16822400.0
2008-07-17 10:30:00,6.17,6.19,6.16,6.16,16363200.0,5.1921,5.2089,5.1837,5.1837,16363200.0
2008-07-17 10:40:00,6.16,6.18,6.15,6.17,15811600.0,5.1837,5.2005,5.1753,5.1921,15811600.0
2008-07-17 10:50:00,6.17,6.18,6.15,6.18,10878000.0,5.1921,5.2005,5.1753,5.2005,10878000.0
2008-07-17 11:00:00,6.18,6.19,6.15,6.16,21072800.0,5.2005,5.2089,5.1753,5.1837,21072800.0
2008-07-17 11:10:00,6.16,6.19,6.15,6.18,18832800.0,5.1837,5.2089,5.1753,5.2005,18832800.0
2008-07-17 11:20:00,6.18,6.22,6.18,6.22,23338000.0,5.2005,5.2342,5.2005,5.2342,23338000.0
2008-07-17 11:30:00,6.22,6.22,6.21,6.22,13711600.0,5.2342,5.2342,5.2258,5.2342,13711600.0
2008-07-17 11:40:00,6.22,6.23,6.2,6.2,18306400.0,5.2342,5.2426,5.2173,5.2173,18306400.0
2008-07-17 11:50:00,6.2,6.21,6.2,6.2,8086400.0,5.2173,5.2258,5.2173,5.2173,8086400.0
2008-07-17 12:00:00,6.2,6.2,6.17,6.18,11978400.0,5.2173,5.2173,5.1921,5.2005,11978400.0
2008-07-17 12:10:00,6.17,6.19,6.17,6.18,6904800.0,5.1921,5.2089,5.1921,5.2005,6904800.0
2008-07-17 12:20:00,6.18,6.19,6.16,6.17,5952800.0,5.2005,5.2089,5.1837,5.1921,5952800.0
2008-07-17 12:30:00,6.17,6.18,6.16,6.16,6745200.0,5.1921,5.2005,5.1837,5.1837,6745200.0
2008-07-17 12:40:00,6.16,6.2,6.16,6.19,9486400.0,5.1837,5.2173,5.1837,5.2089,9486400.0
2008-07-17 12:50:00,6.19,6.2,6.18,6.19,9688000.0,5.2089,5.2173,5.2005,5.2089,9688000.0
2008-07-17 13:00:00,6.19,6.21,6.19,6.2,9791600.0,5.2089,5.2258,5.2089,5.2173,9791600.0
2008-07-17 13:10:00,6.2,6.24,6.19,6.24,20484800.0,5.2173,5.251,5.2089,5.251,20484800.0
2008-07-17 13:20:00,6.23,6.23,6.22,6.23,11872000.0,5.2426,5.2426,5.2342,5.2426,11872000.0
2008-07-17 13:30:00,6.23,6.25,6.22,6.23,14621600.0,5.2426,5.2594,5.2342,5.2426,14621600.0
2008-07-17 13:40:00,6.23,6.24,6.21,6.22,15486800.0,5.2426,5.251,5.2258,5.2342,15486800.0
2008-07-17 13:50:00,6.22,6.22,6.19,6.19,14498400.0,5.2342,5.2342,5.2089,5.2089,14498400.0
2008-07-17 14:00:00,6.19,6.2,6.19,6.19,14910000.0,5.2089,5.2173,5.2089,5.2089,14910000.0
2008-07-17 14:10:00,6.19,6.2,6.18,6.19,16836400.0,5.2089,5.2173,5.2005,5.2089,16836400.0
2008-07-17 14:20:00,6.19,6.21,6.18,6.21,15584800.0,5.2089,5.2258,5.2005,5.2258,15584800.0
2008-07-17 14:30:00,6.21,6.21,6.14,6.15,23251200.0,5.2258,5.2258,5.1668,5.1753,23251200.0
2008-07-17 14:40:00,6.15,6.18,6.14,6.17,18480000.0,5.1753,5.2005,5.1668,5.1921,18480000.0
2008-07-17 14:50:00,6.17,6.18,6.15,6.16,14509600.0,5.1921,5.2005,5.1753,5.1837,14509600.0
2008-07-17 15:00:00,6.16,6.18,6.16,6.16,11034800.0,5.1837,5.2005,5.1837,5.1837,11034800.0
2008-07-17 15:10:00,6.16,6.17,6.15,6.17,11972800.0,5.1837,5.1921,5.1753,5.1921,11972800.0
2008-07-17 15:20:00,6.17,6.18,6.17,6.17,11144000.0,5.1921,5.2005,5.1921,5.1921,11144000.0
2008-07-17 15:30:00,6.17,6.18,6.14,6.15,14672000.0,5.1921,5.2005,5.1668,5.1753,14672000.0
2008-07-17 15:40:00,6.15,6.18,6.15,6.17,20314000.0,5.1753,5.2005,5.1753,5.1921,20314000.0
2008-07-17 15:50:00,6.17,6.17,6.12,6.13,40521600.0,5.1921,5.1921,5.15,5.1584,40521600.0
2008-07-18 09:30:00,6.01,6.03,5.98,6.02,101589600.0,5.0575,5.0743,5.0322,5.0659,101589600.0
2008-07-18 09:40:00,6.02,6.06,6.0,6.05,30634800.0,5.0659,5.0995,5.049,5.0911,30634800.0
2008-07-18 09:50:00,6.05,6.05,6.0,6.01,27560400.0,5.0911,5.0911,5.049,5.0575,27560400.0
2008-07-18 10:00:00,6.01,6.03,6.0,6.02,18662000.0,5.0575,5.0743,5.049,5.0659,18662000.0
2008-07-18 10:10:00,6.02,6.04,6.02,6.03,12532800.0,5.0659,5.0827,5.0659,5.0743,12532800.0
2008-07-18 10:20:00,6.03,6.03,6.01,6.02,14674800.0,5.0743,5.0743,5.0575,5.0659,14674800.0
2008-07-18 10:30:00,6.02,6.03,5.99,6.0,22719200.0,5.0659,5.0743,5.0406,5.049,22719200.0
2008-07-18 10:40:00,6.0,6.03,5.99,6.03,19826800.0,5.049,5.0743,5.0406,5.0743,19826800.0
2008-07-18 10:50:00,6.03,6.03,6.0,6.0,16819600.0,5.0743,5.0743,5.049,5.049,16819600.0
2008-07-18 11:00:00,6.0,6.01,5.99,6.0,17178000.0,5.049,5.0575,5.0406,5.049,17178000.0
2008-07-18 11:10:00,6.0,6.03,6.0,6.03,21537600.0,5.049,5.0743,5.049,5.0743,21537600.0
2008-07-18 11:20:00,6.03,6.03,6.01,6.02,17732400.0,5.0743,5.0743,5.0575,5.0659,17732400.0
2008-07-18 11:30:00,6.02,6.03,6.01,6.01,16514400.0,5.0659,5.0743,5.0575,5.0575,16514400.0
2008-07-18 11:40:00,6.01,6.03,6.01,6.01,9436000.0,5.0575,5.0743,5.0575,5.0575,9436000.0
2008-07-18 11:50:00,6.01,6.02,6.0,6.0,9710400.0,5.0575,5.0659,5.049,5.049,9710400.0
2008-07-18 12:00:00,6.0,6.01,5.97,5.98,13325200.0,5.049,5.0575,5.0238,5.0322,13325200.0
2008-07-18 12:10:00,5.98,5.99,5.96,5.97,25258800.0,5.0322,5.0406,5.0154,5.0238,25258800.0
2008-07-18 12:20:00,5.97,5.98,5.96,5.97,14322000.0,5.0238,5.0322,5.0154,5.0238,14322000.0
2008-07-18 12:30:00,5.97,5.97,5.94,5.95,28207200.0,5.0238,5.0238,4.9985,5.007,28207200.0
2008-07-18 12:40:00,5.95,5.96,5.93,5.95,22360800.0,5.007,5.0154,4.9901,5.007,22360800.0
2008-07-18 12:50:00,5.95,5.95,5.93,5.93,15962800.0,5.007,5.007,4.9901,4.9901,15962800.0
2008-07-18 13:00:00,5.93,5.94,5.92,5.92,25275600.0,4.9901,4.9985,4.9817,4.9817,25275600.0
2008-07-18 13:10:00,5.92,5.95,5.92,5.93,20095600.0,4.9817,5.007,4.9817,4.9901,20095600.0
2008-07-18 13:20:00,5.93,5.93,5.91,5.92,13367200.0,4.9901,4.9901,4.9733,4.9817,13367200.0
2008-07-18 13:30:00,5.92,5.94,5.91,5.92,18662000.0,4.9817,4.9985,4.9733,4.9817,18662000.0
2008-07-18 13:40:00,5.92,5.95,5.92,5.95,15083600.0,4.9817,5.007,4.9817,5.007,15083600.0
2008-07-18 13:50:00,5.95,5.95,5.93,5.93,11597600.0,5.007,5.007,4.9901,4.9901,11597600.0
2008-07-18 14:00:00,5.93,5.94,5.91,5.92,16298800.0,4.9901,4.9985,4.9733,4.9817,16298800.0
2008-07-18 14:10:00,5.92,5.94,5.92,5.94,15041600.0,4.9817,4.9985,4.9817,4.9985,15041600.0
2008-07-18 14:20:00,5.94,5.95,5.94,5.94,10388000.0,4.9985,5.007,4.9985,4.9985,10388000.0
2008-07-18 14:30:00,5.94,5.94,5.93,5.94,9044000.0,4.9985,4.9985,4.9901,4.9985,9044000.0
2008-07-18 14:40:00,5.94,5.94,5.93,5.93,11303600.0,4.9985,4.9985,4.9901,4.9901,11303600.0
2008-07-18 14:50:00,5.93,5.94,5.92,5.93,14439600.0,4.9901,4.9985,4.9817,4.9901,14439600.0
2008-07-18 15:00:00,5.93,5.94,5.92,5.94,12510400.0,4.9901,4.9985,4.9817,4.9985,12510400.0
2008-07-18 15:10:00,5.94,5.95,5.93,5.93,16044000.0,4.9985,5.007,4.9901,4.9901,16044000.0
2008-07-18 15:20:00,5.93,5.94,5.91,5.92,19756800.0,4.9901,4.9985,4.9733,4.9817,19756800.0
2008-07-18 15:30:00,5.92,5.93,5.91,5.93,18908400.0,4.9817,4.9901,4.9733,4.9901,18908400.0
2008-07-18 15:40:00,5.93,5.94,5.93,5.93,27218800.0,4.9901,4.9985,4.9901,4.9901,27218800.0
2008-07-18 15:50:00,5.93,5.93,5.89,5.9,54938800.0,4.9901,4.9901,4.9565,4.9649,54938800.0
2008-07-21 09:30:00,5.96,5.98,5.93,5.96,47686800.0,5.0154,5.0322,4.9901,5.0154,47686800.0
2008-07-21 09:40:00,5.96,5.96,5.9,5.91,35473200.0,5.0154,5.0154,4.9649,4.9733,35473200.0
2008-07-21 09:50:00,5.91,5.92,5.86,5.89,43755600.0,4.9733,4.9817,4.9312,4.9565,43755600.0
2008-07-21 10:00:00,5.89,5.9,5.87,5.87,27549200.0,4.9565,4.9649,4.9396,4.9396,27549200.0
2008-07-21 10:10:00,5.88,5.88,5.84,5.87,38866800.0,4.9481,4.9481,4.9144,4.9396,38866800.0
2008-07-21 10:20:00,5.87,5.88,5.84,5.86,24799600.0,4.9396,4.9481,4.9144,4.9312,24799600.0
2008-07-21 10:30:00,5.86,5.89,5.86,5.89,18984000.0,4.9312,4.9565,4.9312,4.9565,18984000.0
2008-07-21 10:40:00,5.89,5.89,5.86,5.88,15598800.0,4.9565,4.9565,4.9312,4.9481,15598800.0
2008-07-21 10:50:00,5.88,5.88,5.85,5.86,12373200.0,4.9481,4.9481,4.9228,4.9312,12373200.0
2008-07-21 11:00:00,5.86,5.86,5.82,5.84,25838400.0,4.9312,4.9312,4.8976,4.9144,25838400.0
2008-07-21 11:10:00,5.84,5.86,5.84,5.86,12359200.0,4.9144,4.9312,4.9144,4.9312,12359200.0
2008-07-21 11:20:00,5.86,5.87,5.85,5.86,12392800.0,4.9312,4.9396,4.9228,4.9312,12392800.0
2008-07-21 11:30:00,5.86,5.86,5.84,5.84,14694400.0,4.9312,4.9312,4.9144,4.9144,14694400.0
2008-07-21 11:40:00,5.84,5.85,5.81,5.82,26241600.0,4.9144,4.9228,4.8892,4.8976,26241600.0
2008-07-21 11:50:00,5.82,5.82,5.75,5.78,34980400.0,4.8976,4.8976,4.8387,4.8639,34980400.0
2008-07-21 12:00:00,5.78,5.79,5.77,5.79,19247200.0,4.8639,4.8723,4.8555,4.8723,19247200.0
2008-07-21 12:10:00,5.79,5.83,5.78,5.82,21058800.0,4.8723,4.906,4.8639,4.8976,21058800.0
2008-07-21 12:20:00,5.82,5.82,5.79,5.79,14868000.0,4.8976,4.8976,4.8723,4.8723,14868000.0
2008-07-21 12:30:00,5.79,5.8,5.77,5.78,12964000.0,4.8723,4.8807,4.8555,4.8639,12964000.0
2008-07-21 12:40:00,5.78,5.81,5.78,5.81,17418800.0,4.8639,4.8892,4.8639,4.8892,17418800.0
2008-07-21 12:50:00,5.81,5.81,5.78,5.78,10628800.0,4.8892,4.8892,4.8639,4.8639,10628800.0
2008-07-21 13:00:00,5.78,5.81,5.78,5.81,16296000.0,4.8639,4.8892,4.8639,4.8892,16296000.0
2008-07-21 13:10:00,5.81,5.85,5.81,5.84,32326000.0,4.8892,4.9228,4.8892,4.9144,32326000.0
2008-07-21 13:20:00,5.84,5.85,5.82,5.83,14092400.0,4.9144,4.9228,4.8976,4.906,14092400.0
2008-07-21 13:30:00,5.83,5.87,5.83,5.87,17586800.0,4.906,4.9396,4.906,4.9396,17586800.0
2008-07-21 13:40:00,5.87,5.88,5.85,5.85,20566000.0,4.9396,4.9481,4.9228,4.9228,20566000.0
2008-07-21 13:50:00,5.85,5.86,5.79,5.82,18278400.0,4.9228,4.9312,4.8723,4.8976,18278400.0
2008-07-21 14:00:00,5.82,5.84,5.81,5.82,17528000.0,4.8976,4.9144,4.8892,4.8976,17528000.0
2008-07-21 14:10:00,5.82,5.85,5.82,5.85,15024800.0,4.8976,4.9228,4.8976,4.9228,15024800.0
2008-07-21 14:20:00,5.85,5.86,5.84,5.85,21176400.0,4.9228,4.9312,4.9144,4.9228,21176400.0
2008-07-21 14:30:00,5.85,5.85,5.83,5.84,17413200.0,4.9228,4.9228,4.906,4.9144,17413200.0
2008-07-21 14:40:00,5.84,5.84,5.82,5.84,18844000.0,4.9144,4.9144,4.8976,4.9144,18844000.0
2008-07-21 14:50:00,5.84,5.86,5.83,5.86,15584800.0,4.9144,4.9312,4.906,4.9312,15584800.0
2008-07-21 15:00:00,5.86,5.86,5.83,5.85,16987600.0,4.9312,4.9312,4.906,4.9228,16987600.0
2008-07-21 15:10:00,5.85,5.87,5.85,5.86,20512800.0,4.9228,4.9396,4.9228,4.9312,20512800.0
2008-07-21 15:20:00,5.86,5.91,5.86,5.9,51584400.0,4.9312,4.9733,4.9312,4.9649,51584400.0
2008-07-21 15:30:00,5.9,5.92,5.89,5.92,43626800.0,4.9649,4.9817,4.9565,4.9817,43626800.0
2008-07-21 15:40:00,5.92,5.95,5.91,5.94,50825600.0,4.9817,5.007,4.9733,4.9985,50825600.0
2008-07-21 15:50:00,5.94,5.95,5.9,5.95,56613200.0,4.9985,5.007,4.9649,5.007,56613200.0
2008-07-22 09:30:00,5.32,5.42,5.23,5.42,200751600.0,4.4768,4.561,4.4011,4.561,200751600.0
2008-07-22 09:40:00,5.42,5.43,5.32,5.39,97683600.0,4.561,4.5694,4.4768,4.5357,97683600.0
2008-07-22 09:50:00,5.39,5.46,5.39,5.42,92422400.0,4.5357,4.5946,4.5357,4.561,92422400.0
2008-07-22 10:00:00,5.42,5.45,5.41,5.43,70999600.0,4.561,4.5862,4.5525,4.5694,70999600.0
2008-07-22 10:10:00,5.43,5.48,5.4,5.47,78789200.0,4.5694,4.6115,4.5441,4.603,78789200.0
2008-07-22 10:20:00,5.47,5.49,5.43,5.44,50033200.0,4.603,4.6199,4.5694,4.5778,50033200.0
2008-07-22 10:30:00,5.44,5.46,5.42,5.43,39298000.0,4.5778,4.5946,4.561,4.5694,39298000.0
2008-07-22 10:40:00,5.43,5.47,5.43,5.47,37598400.0,4.5694,4.603,4.5694,4.603,37598400.0
2008-07-22 10:50:00,5.47,5.48,5.43,5.46,38651200.0,4.603,4.6115,4.5694,4.5946,38651200.0
2008-07-22 11:00:00,5.46,5.49,5.45,5.46,33451600.0,4.5946,4.6199,4.5862,4.5946,33451600.0
2008-07-22 11:10:00,5.46,5.5,5.46,5.48,25698400.0,4.5946,4.6283,4.5946,4.6115,25698400.0
2008-07-22 11:20:00,5.47,5.5,5.46,5.48,32970000.0,4.603,4.6283,4.5946,4.6115,32970000.0
2008-07-22 11:30:00,5.49,5.5,5.46,5.47,33084800.0,4.6199,4.6283,4.5946,4.603,33084800.0
2008-07-22 11:40:00,5.47,5.49,5.47,5.48,19868800.0,4.603,4.6199,4.603,4.6115,19868800.0
2008-07-22 11:50:00,5.48,5.49,5.46,5.48,23066400.0,4.6115,4.6199,4.5946,4.6115,23066400.0
2008-07-22 12:00:00,5.48,5.48,5.42,5.47,15584800.0,4.6115,4.6115,4.561,4.603,15584800.0
2008-07-22 12:10:00,5.47,5.48,5.45,5.45,17390800.0,4.603,4.6115,4.5862,4.5862,17390800.0
2008-07-22 12:20:00,5.45,5.47,5.44,5.47,24550400.0,4.5862,4.603,4.5778,4.603,24550400.0
2008-07-22 12:30:00,5.47,5.47,5.45,5.46,14820400.0,4.603,4.603,4.5862,4.5946,14820400.0
2008-07-22 12:40:00,5.46,5.47,5.45,5.46,12924800.0,4.5946,4.603,4.5862,4.5946,12924800.0
2008-07-22 12:50:00,5.46,5.48,5.46,5.47,12244400.0,4.5946,4.6115,4.5946,4.603,12244400.0
2008-07-22 13:00:00,5.48,5.49,5.47,5.49,15918000.0,4.6115,4.6199,4.603,4.6199,15918000.0
2008-07-22 13:10:00,5.49,5.52,5.49,5.51,36710800.0,4.6199,4.6451,4.6199,4.6367,36710800.0
2008-07-22 13:20:00,5.51,5.53,5.51,5.51,26709200.0,4.6367,4.6535,4.6367,4.6367,26709200.0
2008-07-22 13:30:00,5.51,5.53,5.5,5.53,20801200.0,4.6367,4.6535,4.6283,4.6535,20801200.0
2008-07-22 13:40:00,5.53,5.53,5.52,5.52,17522400.0,4.6535,4.6535,4.6451,4.6451,17522400.0
2008-07-22 13:50:00,5.52,5.54,5.52,5.54,27336400.0,4.6451,4.6619,4.6451,4.6619,27336400.0
2008-07-22 14:00:00,5.54,5.58,5.54,5.57,49212800.0,4.6619,4.6956,4.6619,4.6872,49212800.0
2008-07-22 14:10:00,5.57,5.58,5.53,5.55,42638400.0,4.6872,4.6956,4.6535,4.6704,42638400.0
2008-07-22 14:20:00,5.55,5.59,5.54,5.58,28982800.0,4.6704,4.704,4.6619,4.6956,28982800.0
2008-07-22 14:30:00,5.58,5.59,5.56,5.59,28904400.0,4.6956,4.704,4.6788,4.704,28904400.0
2008-07-22 14:40:00,5.59,5.67,5.59,5.64,74555600.0,4.704,4.7713,4.704,4.7461,74555600.0
2008-07-22 14:50:00,5.65,5.69,5.64,5.68,63053200.0,4.7545,4.7882,4.7461,4.7798,63053200.0
2008-07-22 15:00:00,5.68,5.71,5.66,5.67,73049200.0,4.7798,4.805,4.7629,4.7713,73049200.0
2008-07-22 15:10:00,5.67,5.69,5.65,5.67,38421600.0,4.7713,4.7882,4.7545,4.7713,38421600.0
2008-07-22 15:20:00,5.67,5.69,5.65,5.67,39662000.0,4.7713,4.7882,4.7545,4.7713,39662000.0
2008-07-22 15:30:00,5.67,5.7,5.65,5.69,46701200.0,4.7713,4.7966,4.7545,4.7882,46701200.0
2008-07-22 15:40:00,5.69,5.76,5.68,5.75,68700800.0,4.7882,4.8471,4.7798,4.8387,68700800.0
2008-07-22 15:50:00,5.75,5.81,5.74,5.79,84106400.0,4.8387,4.8892,4.8302,4.8723,84106400.0
2008-07-23 09:30:00,5.89,5.9,5.79,5.81,74662000.0,4.9565,4.9649,4.8723,4.8892,74662000.0
2008-07-23 09:40:00,5.81,5.85,5.77,5.84,55980400.0,4.8892,4.9228,4.8555,4.9144,55980400.0
2008-07-23 09:50:00,5.84,5.86,5.81,5.85,33314400.0,4.9144,4.9312,4.8892,4.9228,33314400.0
2008-07-23 10:00:00,5.85,5.89,5.83,5.88,39603200.0,4.9228,4.9565,4.906,4.9481,39603200.0
2008-07-23 10:10:00,5.88,5.97,5.88,5.97,55949600.0,4.9481,5.0238,4.9481,5.0238,55949600.0
2008-07-23 10:20:00,5.97,6.01,5.96,5.98,61754000.0,5.0238,5.0575,5.0154,5.0322,61754000.0
2008-07-23 10:30:00,5.98,6.0,5.96,5.97,41232800.0,5.0322,5.049,5.0154,5.0238,41232800.0
2008-07-23 10:40:00,5.98,6.01,5.98,6.0,36414000.0,5.0322,5.0575,5.0322,5.049,36414000.0
2008-07-23 10:50:00,6.0,6.0,5.95,5.95,31200400.0,5.049,5.049,5.007,5.007,31200400.0
2008-07-23 11:00:00,5.95,5.96,5.91,5.92,31978800.0,5.007,5.0154,4.9733,4.9817,31978800.0
2008-07-23 11:10:00,5.93,5.94,5.91,5.93,18606000.0,4.9901,4.9985,4.9733,4.9901,18606000.0
2008-07-23 11:20:00,5.93,5.93,5.9,5.92,20442800.0,4.9901,4.9901,4.9649,4.9817,20442800.0
2008-07-23 11:30:00,5.92,5.93,5.9,5.91,11415600.0,4.9817,4.9901,4.9649,4.9733,11415600.0
2008-07-23 11:40:00,5.91,5.91,5.88,5.88,22176000.0,4.9733,4.9733,4.9481,4.9481,22176000.0
2008-07-23 11:50:00,5.88,5.89,5.84,5.87,27073200.0,4.9481,4.9565,4.9144,4.9396,27073200.0
2008-07-23 12:00:00,5.87,5.9,5.86,5.89,23329600.0,4.9396,4.9649,4.9312,4.9565,23329600.0
2008-07-23 12:10:00,5.89,5.9,5.85,5.89,21733600.0,4.9565,4.9649,4.9228,4.9565,21733600.0
2008-07-23 12:20:00,5.9,5.9,5.86,5.87,16326800.0,4.9649,4.9649,4.9312,4.9396,16326800.0
2008-07-23 12:30:00,5.87,5.88,5.85,5.88,17631600.0,4.9396,4.9481,4.9228,4.9481,17631600.0
2008-07-23 12:40:00,5.88,5.88,5.86,5.87,11754400.0,4.9481,4.9481,4.9312,4.9396,11754400.0
2008-07-23 12:50:00,5.87,5.89,5.87,5.89,13596800.0,4.9396,4.9565,4.9396,4.9565,13596800.0
2008-07-23 13:00:00,5.89,5.9,5.89,5.89,13308400.0,4.9565,4.9649,4.9565,4.9565,13308400.0
2008-07-23 13:10:00,5.89,5.93,5.89,5.93,19334000.0,4.9565,4.9901,4.9565,4.9901,19334000.0
2008-07-23 13:20:00,5.93,5.96,5.93,5.94,22282400.0,4.9901,5.0154,4.9901,4.9985,22282400.0
2008-07-23 13:30:00,5.94,5.95,5.93,5.95,19104400.0,4.9985,5.007,4.9901,5.007,19104400.0
2008-07-23 13:40:00,5.95,5.98,5.94,5.96,25412800.0,5.007,5.0322,4.9985,5.0154,25412800.0
2008-07-23 13:50:00,5.96,5.96,5.9,5.92,26020400.0,5.0154,5.0154,4.9649,4.9817,26020400.0
2008-07-23 14:00:00,5.92,5.95,5.92,5.94,17763200.0,4.9817,5.007,4.9817,4.9985,17763200.0
2008-07-23 14:10:00,5.94,5.94,5.92,5.92,14221200.0,4.9985,4.9985,4.9817,4.9817,14221200.0
2008-07-23 14:20:00,5.92,5.95,5.92,5.94,15898400.0,4.9817,5.007,4.9817,4.9985,15898400.0
2008-07-23 14:30:00,5.95,5.96,5.93,5.94,15806000.0,5.007,5.0154,4.9901,4.9985,15806000.0
2008-07-23 14:40:00,5.94,5.94,5.93,5.93,13619200.0,4.9985,4.9985,4.9901,4.9901,13619200.0
2008-07-23 14:50:00,5.93,5.95,5.93,5.93,13120800.0,4.9901,5.007,4.9901,4.9901,13120800.0
2008-07-23 15:00:00,5.93,5.95,5.93,5.94,17385200.0,4.9901,5.007,4.9901,4.9985,17385200.0
2008-07-23 15:10:00,5.94,5.95,5.93,5.93,13826400.0,4.9985,5.007,4.9901,4.9901,13826400.0
2008-07-23 15:20:00,5.93,5.95,5.92,5.93,15937600.0,4.9901,5.007,4.9817,4.9901,15937600.0
2008-07-23 15:30:00,5.93,5.94,5.91,5.91,17544800.0,4.9901,4.9985,4.9733,4.9733,17544800.0
2008-07-23 15:40:00,5.91,5.93,5.91,5.93,21442400.0,4.9733,4.9901,4.9733,4.9901,21442400.0
2008-07-23 15:50:00,5.93,5.94,5.91,5.93,31225600.0,4.9901,4.9985,4.9733,4.9901,31225600.0
2008-07-24 09:30:00,5.87,5.9,5.82,5.83,40558000.0,4.9396,4.9649,4.8976,4.906,40558000.0
2008-07-24 09:40:00,5.83,5.85,5.82,5.83,29839600.0,4.906,4.9228,4.8976,4.906,29839600.0
2008-07-24 09:50:00,5.83,5.87,5.81,5.86,29489600.0,4.906,4.9396,4.8892,4.9312,29489600.0
2008-07-24 10:00:00,5.86,5.86,5.79,5.79,34456800.0,4.9312,4.9312,4.8723,4.8723,34456800.0
2008-07-24 10:10:00,5.79,5.81,5.77,5.8,32127200.0,4.8723,4.8892,4.8555,4.8807,32127200.0
2008-07-24 10:20:00,5.8,5.8,5.77,5.78,21218400.0,4.8807,4.8807,4.8555,4.8639,21218400.0
2008-07-24 10:30:00,5.78,5.81,5.78,5.79,25384800.0,4.8639,4.8892,4.8639,4.8723,25384800.0
2008-07-24 10:40:00,5.79,5.8,5.74,5.75,30091600.0,4.8723,4.8807,4.8302,4.8387,30091600.0
2008-07-24 10:50:00,5.75,5.76,5.73,5.75,26639200.0,4.8387,4.8471,4.8218,4.8387,26639200.0
2008-07-24 11:00:00,5.75,5.75,5.72,5.72,21848400.0,4.8387,4.8387,4.8134,4.8134,21848400.0
2008-07-24 11:10:00,5.72,5.72,5.67,5.69,40490800.0,4.8134,4.8134,4.7713,4.7882,40490800.0
2008-07-24 11:20:00,5.69,5.72,5.68,5.71,28730800.0,4.7882,4.8134,4.7798,4.805,28730800.0
2008-07-24 11:30:00,5.71,5.75,5.7,5.75,24287200.0,4.805,4.8387,4.7966,4.8387,24287200.0
2008-07-24 11:40:00,5.75,5.75,5.72,5.72,14238000.0,4.8387,4.8387,4.8134,4.8134,14238000.0
2008-07-24 11:50:00,5.72,5.73,5.71,5.72,14831600.0,4.8134,4.8218,4.805,4.8134,14831600.0
2008-07-24 12:00:00,5.72,5.73,5.71,5.72,10133200.0,4.8134,4.8218,4.805,4.8134,10133200.0
2008-07-24 12:10:00,5.72,5.74,5.72,5.74,8769600.0,4.8134,4.8302,4.8134,4.8302,8769600.0
2008-07-24 12:20:00,5.74,5.75,5.72,5.73,15444800.0,4.8302,4.8387,4.8134,4.8218,15444800.0
2008-07-24 12:30:00,5.73,5.77,5.72,5.76,14714000.0,4.8218,4.8555,4.8134,4.8471,14714000.0
2008-07-24 12:40:00,5.76,5.77,5.75,5.76,13560400.0,4.8471,4.8555,4.8387,4.8471,13560400.0
2008-07-24 12:50:00,5.76,5.77,5.75,5.75,10620400.0,4.8471,4.8555,4.8387,4.8387,10620400.0
2008-07-24 13:00:00,5.75,5.75,5.72,5.72,13440000.0,4.8387,4.8387,4.8134,4.8134,13440000.0
2008-07-24 13:10:00,5.72,5.76,5.72,5.75,15010800.0,4.8134,4.8471,4.8134,4.8387,15010800.0
2008-07-24 13:20:00,5.75,5.79,5.75,5.78,18384800.0,4.8387,4.8723,4.8387,4.8639,18384800.0
2008-07-24 13:30:00,5.78,5.79,5.76,5.78,14263200.0,4.8639,4.8723,4.8471,4.8639,14263200.0
2008-07-24 13:40:00,5.78,5.78,5.76,5.78,10404800.0,4.8639,4.8639,4.8471,4.8639,10404800.0
2008-07-24 13:50:00,5.78,5.8,5.78,5.79,15318800.0,4.8639,4.8807,4.8639,4.8723,15318800.0
2008-07-24 14:00:00,5.79,5.8,5.77,5.77,11502400.0,4.8723,4.8807,4.8555,4.8555,11502400.0
2008-07-24 14:10:00,5.77,5.78,5.72,5.73,20308400.0,4.8555,4.8639,4.8134,4.8218,20308400.0
2008-07-24 14:20:00,5.73,5.74,5.72,5.72,18292400.0,4.8218,4.8302,4.8134,4.8134,18292400.0
2008-07-24 14:30:00,5.72,5.74,5.71,5.71,16923200.0,4.8134,4.8302,4.805,4.805,16923200.0
2008-07-24 14:40:00,5.71,5.73,5.71,5.73,10558800.0,4.805,4.8218,4.805,4.8218,10558800.0
2008-07-24 14:50:00,5.73,5.73,5.71,5.73,10581200.0,4.8218,4.8218,4.805,4.8218,10581200.0
2008-07-24 15:00:00,5.73,5.76,5.72,5.75,19227600.0,4.8218,4.8471,4.8134,4.8387,19227600.0
2008-07-24 15:10:00,5.75,5.76,5.71,5.72,16377200.0,4.8387,4.8471,4.805,4.8134,16377200.0
2008-07-24 15:20:00,5.72,5.74,5.72,5.73,12667200.0,4.8134,4.8302,4.8134,4.8218,12667200.0
2008-07-24 15:30:00,5.73,5.74,5.71,5.72,16049600.0,4.8218,4.8302,4.805,4.8134,16049600.0
2008-07-24 15:40:00,5.72,5.72,5.68,5.68,24822000.0,4.8134,4.8134,4.7798,4.7798,24822000.0
2008-07-24 15:50:00,5.68,5.69,5.66,5.68,37436000.0,4.7798,4.7882,4.7629,4.7798,37436000.0
2008-07-25 09:30:00,5.73,5.74,5.7,5.73,31752000.0,4.8218,4.8302,4.7966,4.8218,31752000.0
2008-07-25 09:40:00,5.73,5.74,5.67,5.67,26434800.0,4.8218,4.8302,4.7713,4.7713,26434800.0
2008-07-25 09:50:00,5.67,5.74,5.67,5.72,34778800.0,4.7713,4.8302,4.7713,4.8134,34778800.0
2008-07-25 10:00:00,5.72,5.74,5.7,5.72,28352800.0,4.8134,4.8302,4.7966,4.8134,28352800.0
2008-07-25 10:10:00,5.72,5.76,5.72,5.76,31399200.0,4.8134,4.8471,4.8134,4.8471,31399200.0
2008-07-25 10:20:00,5.76,5.76,5.72,5.72,20899200.0,4.8471,4.8471,4.8134,4.8134,20899200.0
2008-07-25 10:30:00,5.72,5.73,5.71,5.73,14784000.0,4.8134,4.8218,4.805,4.8218,14784000.0
2008-07-25 10:40:00,5.73,5.75,5.73,5.74,14425600.0,4.8218,4.8387,4.8218,4.8302,14425600.0
2008-07-25 10:50:00,5.74,5.76,5.73,5.75,15710800.0,4.8302,4.8471,4.8218,4.8387,15710800.0
2008-07-25 11:00:00,5.75,5.75,5.74,5.75,10452400.0,4.8387,4.8387,4.8302,4.8387,10452400.0
2008-07-25 11:10:00,5.75,5.75,5.73,5.75,9360400.0,4.8387,4.8387,4.8218,4.8387,9360400.0
2008-07-25 11:20:00,5.75,5.76,5.74,5.75,9931600.0,4.8387,4.8471,4.8302,4.8387,9931600.0
2008-07-25 11:30:00,5.75,5.77,5.75,5.76,14296800.0,4.8387,4.8555,4.8387,4.8471,14296800.0
2008-07-25 11:40:00,5.76,5.77,5.75,5.76,13207600.0,4.8471,4.8555,4.8387,4.8471,13207600.0
2008-07-25 11:50:00,5.76,5.78,5.76,5.78,14299600.0,4.8471,4.8639,4.8471,4.8639,14299600.0
2008-07-25 12:00:00,5.78,5.78,5.77,5.77,11093600.0,4.8639,4.8639,4.8555,4.8555,11093600.0
2008-07-25 12:10:00,5.77,5.77,5.74,5.74,11356800.0,4.8555,4.8555,4.8302,4.8302,11356800.0
2008-07-25 12:20:00,5.75,5.76,5.74,5.76,7646800.0,4.8387,4.8471,4.8302,4.8471,7646800.0
2008-07-25 12:30:00,5.76,5.77,5.75,5.76,6907600.0,4.8471,4.8555,4.8387,4.8471,6907600.0
2008-07-25 12:40:00,5.76,5.78,5.76,5.76,6143200.0,4.8471,4.8639,4.8471,4.8471,6143200.0
2008-07-25 12:50:00,5.76,5.77,5.76,5.77,5479600.0,4.8471,4.8555,4.8471,4.8555,5479600.0
2008-07-25 13:00:00,5.77,5.79,5.76,5.78,12320000.0,4.8555,4.8723,4.8471,4.8639,12320000.0
2008-07-25 13:10:00,5.78,5.78,5.74,5.77,18681600.0,4.8639,4.8639,4.8302,4.8555,18681600.0
2008-07-25 13:20:00,5.77,5.78,5.75,5.76,9934400.0,4.8555,4.8639,4.8387,4.8471,9934400.0
2008-07-25 13:30:00,5.76,5.76,5.75,5.76,7504000.0,4.8471,4.8471,4.8387,4.8471,7504000.0
2008-07-25 13:40:00,5.76,5.76,5.73,5.75,11681600.0,4.8471,4.8471,4.8218,4.8387,11681600.0
2008-07-25 13:50:00,5.75,5.77,5.75,5.76,9301600.0,4.8387,4.8555,4.8387,4.8471,9301600.0
2008-07-25 14:00:00,5.76,5.79,5.76,5.79,15671600.0,4.8471,4.8723,4.8471,4.8723,15671600.0
2008-07-25 14:10:00,5.79,5.81,5.79,5.8,20456800.0,4.8723,4.8892,4.8723,4.8807,20456800.0
2008-07-25 14:20:00,5.8,5.81,5.79,5.79,15657600.0,4.8807,4.8892,4.8723,4.8723,15657600.0
2008-07-25 14:30:00,5.79,5.8,5.78,5.8,14131600.0,4.8723,4.8807,4.8639,4.8807,14131600.0
2008-07-25 14:40:00,5.8,5.8,5.79,5.8,9668400.0,4.8807,4.8807,4.8723,4.8807,9668400.0
2008-07-25 14:50:00,5.8,5.82,5.79,5.82,15341200.0,4.8807,4.8976,4.8723,4.8976,15341200.0
2008-07-25 15:00:00,5.82,5.82,5.79,5.79,13484800.0,4.8976,4.8976,4.8723,4.8723,13484800.0
2008-07-25 15:10:00,5.79,5.8,5.77,5.8,14957600.0,4.8723,4.8807,4.8555,4.8807,14957600.0
2008-07-25 15:20:00,5.8,5.8,5.79,5.79,9637600.0,4.8807,4.8807,4.8723,4.8723,9637600.0
2008-07-25 15:30:00,5.79,5.79,5.77,5.77,12636400.0,4.8723,4.8723,4.8555,4.8555,12636400.0
2008-07-25 15:40:00,5.77,5.8,5.76,5.8,18964400.0,4.8555,4.8807,4.8471,4.8807,18964400.0
2008-07-25 15:50:00,5.8,5.81,5.79,5.79,22831200.0,4.8807,4.8892,4.8723,4.8723,22831200.0
2008-07-28 09:30:00,5.8,5.8,5.73,5.78,35879200.0,4.8807,4.8807,4.8218,4.8639,35879200.0
2008-07-28 09:40:00,5.78,5.78,5.75,5.77,17690400.0,4.8639,4.8639,4.8387,4.8555,17690400.0
2008-07-28 09:50:00,5.77,5.77,5.73,5.74,20095600.0,4.8555,4.8555,4.8218,4.8302,20095600.0
2008-07-28 10:00:00,5.74,5.75,5.73,5.74,16940000.0,4.8302,4.8387,4.8218,4.8302,16940000.0
2008-07-28 10:10:00,5.74,5.74,5.69,5.71,28733600.0,4.8302,4.8302,4.7882,4.805,28733600.0
2008-07-28 10:20:00,5.71,5.73,5.7,5.73,18023600.0,4.805,4.8218,4.7966,4.8218,18023600.0
2008-07-28 10:30:00,5.73,5.73,5.71,5.72,12180000.0,4.8218,4.8218,4.805,4.8134,12180000.0
2008-07-28 10:40:00,5.72,5.72,5.68,5.69,16360400.0,4.8134,4.8134,4.7798,4.7882,16360400.0
2008-07-28 10:50:00,5.69,5.7,5.68,5.69,21061600.0,4.7882,4.7966,4.7798,4.7882,21061600.0
2008-07-28 11:00:00,5.69,5.7,5.68,5.69,23290400.0,4.7882,4.7966,4.7798,4.7882,23290400.0
2008-07-28 11:10:00,5.69,5.69,5.66,5.67,18191600.0,4.7882,4.7882,4.7629,4.7713,18191600.0
2008-07-28 11:20:00,5.67,5.67,5.65,5.65,16475200.0,4.7713,4.7713,4.7545,4.7545,16475200.0
2008-07-28 11:30:00,5.65,5.65,5.62,5.62,25001200.0,4.7545,4.7545,4.7293,4.7293,25001200.0
2008-07-28 11:40:00,5.62,5.63,5.6,5.62,28901600.0,4.7293,4.7377,4.7124,4.7293,28901600.0
2008-07-28 11:50:00,5.62,5.63,5.61,5.62,14352800.0,4.7293,4.7377,4.7209,4.7293,14352800.0
2008-07-28 12:00:00,5.62,5.62,5.61,5.61,15430800.0,4.7293,4.7293,4.7209,4.7209,15430800.0
2008-07-28 12:10:00,5.61,5.62,5.61,5.61,13034000.0,4.7209,4.7293,4.7209,4.7209,13034000.0
2008-07-28 12:20:00,5.61,5.62,5.59,5.6,12056800.0,4.7209,4.7293,4.704,4.7124,12056800.0
2008-07-28 12:30:00,5.6,5.62,5.6,5.6,10802400.0,4.7124,4.7293,4.7124,4.7124,10802400.0
2008-07-28 12:40:00,5.6,5.6,5.56,5.57,23534000.0,4.7124,4.7124,4.6788,4.6872,23534000.0
2008-07-28 12:50:00,5.57,5.58,5.54,5.55,19751200.0,4.6872,4.6956,4.6619,4.6704,19751200.0
2008-07-28 13:00:00,5.55,5.58,5.54,5.58,19107200.0,4.6704,4.6956,4.6619,4.6956,19107200.0
2008-07-28 13:10:00,5.58,5.61,5.58,5.58,17530800.0,4.6956,4.7209,4.6956,4.6956,17530800.0
2008-07-28 13:20:00,5.58,5.58,5.57,5.57,11494000.0,4.6956,4.6956,4.6872,4.6872,11494000.0
2008-07-28 13:30:00,5.57,5.59,5.57,5.59,13322400.0,4.6872,4.704,4.6872,4.704,13322400.0
2008-07-28 13:40:00,5.59,5.61,5.58,5.59,18286800.0,4.704,4.7209,4.6956,4.704,18286800.0
2008-07-28 13:50:00,5.58,5.62,5.58,5.61,15201200.0,4.6956,4.7293,4.6956,4.7209,15201200.0
2008-07-28 14:00:00,5.61,5.61,5.59,5.59,13092800.0,4.7209,4.7209,4.704,4.704,13092800.0
2008-07-28 14:10:00,5.59,5.6,5.56,5.56,15355200.0,4.704,4.7124,4.6788,4.6788,15355200.0
2008-07-28 14:20:00,5.56,5.58,5.55,5.55,13678000.0,4.6788,4.6956,4.6704,4.6704,13678000.0
2008-07-28 14:30:00,5.55,5.59,5.55,5.58,17626000.0,4.6704,4.704,4.6704,4.6956,17626000.0
2008-07-28 14:40:00,5.58,5.59,5.55,5.56,15565200.0,4.6956,4.704,4.6704,4.6788,15565200.0
2008-07-28 14:50:00,5.56,5.59,5.55,5.56,16394000.0,4.6788,4.704,4.6704,4.6788,16394000.0
2008-07-28 15:00:00,5.56,5.56,5.54,5.55,19521600.0,4.6788,4.6788,4.6619,4.6704,19521600.0
2008-07-28 15:10:00,5.55,5.57,5.55,5.55,13274800.0,4.6704,4.6872,4.6704,4.6704,13274800.0
2008-07-28 15:20:00,5.55,5.56,5.54,5.56,15654800.0,4.6704,4.6788,4.6619,4.6788,15654800.0
2008-07-28 15:30:00,5.56,5.56,5.53,5.53,24900400.0,4.6788,4.6788,4.6535,4.6535,24900400.0
2008-07-28 15:40:00,5.53,5.55,5.5,5.5,28627200.0,4.6535,4.6704,4.6283,4.6283,28627200.0
2008-07-28 15:50:00,5.51,5.54,5.5,5.53,40504800.0,4.6367,4.6619,4.6283,4.6535,40504800.0
2008-07-29 09:30:00,5.55,5.57,5.49,5.52,47300400.0,4.6704,4.6872,4.6199,4.6451,47300400.0
2008-07-29 09:40:00,5.52,5.57,5.52,5.54,27552000.0,4.6451,4.6872,4.6451,4.6619,27552000.0
2008-07-29 09:50:00,5.54,5.6,5.54,5.57,26692400.0,4.6619,4.7124,4.6619,4.6872,26692400.0
2008-07-29 10:00:00,5.57,5.64,5.57,5.63,36414000.0,4.6872,4.7461,4.6872,4.7377,36414000.0
2008-07-29 10:10:00,5.63,5.65,5.63,5.64,30746800.0,4.7377,4.7545,4.7377,4.7461,30746800.0
2008-07-29 10:20:00,5.63,5.65,5.61,5.62,25516400.0,4.7377,4.7545,4.7209,4.7293,25516400.0
2008-07-29 10:30:00,5.62,5.65,5.62,5.64,20818000.0,4.7293,4.7545,4.7293,4.7461,20818000.0
2008-07-29 10:40:00,5.64,5.69,5.64,5.68,33476800.0,4.7461,4.7882,4.7461,4.7798,33476800.0
2008-07-29 10:50:00,5.68,5.69,5.66,5.67,19353600.0,4.7798,4.7882,4.7629,4.7713,19353600.0
2008-07-29 11:00:00,5.67,5.67,5.65,5.66,10766000.0,4.7713,4.7713,4.7545,4.7629,10766000.0
2008-07-29 11:10:00,5.66,5.68,5.66,5.68,12485200.0,4.7629,4.7798,4.7629,4.7798,12485200.0
2008-07-29 11:20:00,5.68,5.68,5.66,5.66,11550000.0,4.7798,4.7798,4.7629,4.7629,11550000.0
2008-07-29 11:30:00,5.66,5.67,5.64,5.65,14848400.0,4.7629,4.7713,4.7461,4.7545,14848400.0
2008-07-29 11:40:00,5.65,5.68,5.65,5.67,11247600.0,4.7545,4.7798,4.7545,4.7713,11247600.0
2008-07-29 11:50:00,5.67,5.67,5.65,5.65,6885200.0,4.7713,4.7713,4.7545,4.7545,6885200.0
2008-07-29 12:00:00,5.65,5.68,5.65,5.66,10962000.0,4.7545,4.7798,4.7545,4.7629,10962000.0
2008-07-29 12:10:00,5.66,5.67,5.64,5.64,10950800.0,4.7629,4.7713,4.7461,4.7461,10950800.0
2008-07-29 12:20:00,5.64,5.65,5.63,5.64,15559600.0,4.7461,4.7545,4.7377,4.7461,15559600.0
2008-07-29 12:30:00,5.64,5.65,5.63,5.63,9979200.0,4.7461,4.7545,4.7377,4.7377,9979200.0
2008-07-29 12:40:00,5.63,5.65,5.63,5.65,11298000.0,4.7377,4.7545,4.7377,4.7545,11298000.0
2008-07-29 12:50:00,5.65,5.65,5.63,5.64,11692800.0,4.7545,4.7545,4.7377,4.7461,11692800.0
2008-07-29 13:00:00,5.64,5.64,5.63,5.63,6288800.0,4.7461,4.7461,4.7377,4.7377,6288800.0
2008-07-29 13:10:00,5.63,5.66,5.63,5.66,8708000.0,4.7377,4.7629,4.7377,4.7629,8708000.0
2008-07-29 13:20:00,5.66,5.67,5.65,5.67,9760800.0,4.7629,4.7713,4.7545,4.7713,9760800.0
2008-07-29 13:30:00,5.67,5.68,5.66,5.66,8204000.0,4.7713,4.7798,4.7629,4.7629,8204000.0
2008-07-29 13:40:00,5.66,5.67,5.65,5.66,7207200.0,4.7629,4.7713,4.7545,4.7629,7207200.0
2008-07-29 13:50:00,5.66,5.67,5.65,5.66,6720000.0,4.7629,4.7713,4.7545,4.7629,6720000.0
2008-07-29 14:00:00,5.66,5.66,5.64,5.65,12726000.0,4.7629,4.7629,4.7461,4.7545,12726000.0
2008-07-29 14:10:00,5.64,5.65,5.63,5.65,13622000.0,4.7461,4.7545,4.7377,4.7545,13622000.0
2008-07-29 14:20:00,5.65,5.66,5.64,5.65,8540000.0,4.7545,4.7629,4.7461,4.7545,8540000.0
2008-07-29 14:30:00,5.65,5.65,5.63,5.63,7663600.0,4.7545,4.7545,4.7377,4.7377,7663600.0
2008-07-29 14:40:00,5.63,5.64,5.62,5.62,15122800.0,4.7377,4.7461,4.7293,4.7293,15122800.0
2008-07-29 14:50:00,5.62,5.63,5.61,5.61,16562000.0,4.7293,4.7377,4.7209,4.7209,16562000.0
2008-07-29 15:00:00,5.61,5.62,5.59,5.61,18522000.0,4.7209,4.7293,4.704,4.7209,18522000.0
2008-07-29 15:10:00,5.61,5.61,5.59,5.61,13202000.0,4.7209,4.7209,4.704,4.7209,13202000.0
2008-07-29 15:20:00,5.61,5.64,5.61,5.63,20126400.0,4.7209,4.7461,4.7209,4.7377,20126400.0
2008-07-29 15:30:00,5.63,5.63,5.62,5.63,16662800.0,4.7377,4.7377,4.7293,4.7377,16662800.0
2008-07-29 15:40:00,5.63,5.63,5.59,5.6,22444800.0,4.7377,4.7377,4.704,4.7124,22444800.0
2008-07-29 15:50:00,5.6,5.63,5.6,5.61,22237600.0,4.7124,4.7377,4.7124,4.7209,22237600.0
2008-07-30 09:30:00,5.63,5.65,5.6,5.62,43363600.0,4.7377,4.7545,4.7124,4.7293,43363600.0
2008-07-30 09:40:00,5.62,5.67,5.62,5.64,31245200.0,4.7293,4.7713,4.7293,4.7461,31245200.0
2008-07-30 09:50:00,5.64,5.67,5.63,5.65,22526000.0,4.7461,4.7713,4.7377,4.7545,22526000.0
2008-07-30 10:00:00,5.65,5.69,5.65,5.69,26885600.0,4.7545,4.7882,4.7545,4.7882,26885600.0
2008-07-30 10:10:00,5.69,5.71,5.68,5.69,31416000.0,4.7882,4.805,4.7798,4.7882,31416000.0
2008-07-30 10:20:00,5.69,5.71,5.69,5.7,12944400.0,4.7882,4.805,4.7882,4.7966,12944400.0
2008-07-30 10:30:00,5.7,5.71,5.69,5.71,21915600.0,4.7966,4.805,4.7882,4.805,21915600.0
2008-07-30 10:40:00,5.71,5.73,5.69,5.72,29761200.0,4.805,4.8218,4.7882,4.8134,29761200.0
2008-07-30 10:50:00,5.72,5.73,5.7,5.7,22570800.0,4.8134,4.8218,4.7966,4.7966,22570800.0
2008-07-30 11:00:00,5.7,5.71,5.69,5.7,11510800.0,4.7966,4.805,4.7882,4.7966,11510800.0
2008-07-30 11:10:00,5.7,5.71,5.69,5.69,9648800.0,4.7966,4.805,4.7882,4.7882,9648800.0
2008-07-30 11:20:00,5.69,5.7,5.69,5.7,10799600.0,4.7882,4.7966,4.7882,4.7966,10799600.0
2008-07-30 11:30:00,5.7,5.7,5.68,5.69,10332000.0,4.7966,4.7966,4.7798,4.7882,10332000.0
2008-07-30 11:40:00,5.69,5.7,5.69,5.69,8094800.0,4.7882,4.7966,4.7882,4.7882,8094800.0
2008-07-30 11:50:00,5.69,5.71,5.69,5.71,11401600.0,4.7882,4.805,4.7882,4.805,11401600.0
2008-07-30 12:00:00,5.71,5.71,5.69,5.69,9466800.0,4.805,4.805,4.7882,4.7882,9466800.0
2008-07-30 12:10:00,5.69,5.7,5.68,5.69,9114000.0,4.7882,4.7966,4.7798,4.7882,9114000.0
2008-07-30 12:20:00,5.69,5.7,5.69,5.69,7380800.0,4.7882,4.7966,4.7882,4.7882,7380800.0
2008-07-30 12:30:00,5.69,5.69,5.66,5.66,14184800.0,4.7882,4.7882,4.7629,4.7629,14184800.0
2008-07-30 12:40:00,5.66,5.67,5.63,5.64,18421200.0,4.7629,4.7713,4.7377,4.7461,18421200.0
2008-07-30 12:50:00,5.64,5.65,5.62,5.62,16996000.0,4.7461,4.7545,4.7293,4.7293,16996000.0
2008-07-30 13:00:00,5.62,5.63,5.57,5.61,29080800.0,4.7293,4.7377,4.6872,4.7209,29080800.0
2008-07-30 13:10:00,5.61,5.64,5.59,5.63,19129600.0,4.7209,4.7461,4.704,4.7377,19129600.0
2008-07-30 13:20:00,5.63,5.65,5.63,5.64,21478800.0,4.7377,4.7545,4.7377,4.7461,21478800.0
2008-07-30 13:30:00,5.64,5.65,5.63,5.64,12342400.0,4.7461,4.7545,4.7377,4.7461,12342400.0
2008-07-30 13:40:00,5.64,5.65,5.63,5.63,10122000.0,4.7461,4.7545,4.7377,4.7377,10122000.0
2008-07-30 13:50:00,5.63,5.64,5.61,5.64,17172400.0,4.7377,4.7461,4.7209,4.7461,17172400.0
2008-07-30 14:00:00,5.64,5.65,5.63,5.63,12588800.0,4.7461,4.7545,4.7377,4.7377,12588800.0
2008-07-30 14:10:00,5.63,5.64,5.61,5.62,10192000.0,4.7377,4.7461,4.7209,4.7293,10192000.0
2008-07-30 14:20:00,5.62,5.65,5.61,5.65,16223200.0,4.7293,4.7545,4.7209,4.7545,16223200.0
2008-07-30 14:30:00,5.65,5.67,5.65,5.65,17012800.0,4.7545,4.7713,4.7545,4.7545,17012800.0
2008-07-30 14:40:00,5.65,5.66,5.64,5.64,9136400.0,4.7545,4.7629,4.7461,4.7461,9136400.0
2008-07-30 14:50:00,5.64,5.66,5.63,5.65,9984800.0,4.7461,4.7629,4.7377,4.7545,9984800.0
2008-07-30 15:00:00,5.65,5.66,5.62,5.62,15187200.0,4.7545,4.7629,4.7293,4.7293,15187200.0
2008-07-30 15:10:00,5.62,5.63,5.61,5.63,14842800.0,4.7293,4.7377,4.7209,4.7377,14842800.0
2008-07-30 15:20:00,5.63,5.68,5.63,5.68,18855200.0,4.7377,4.7798,4.7377,4.7798,18855200.0
2008-07-30 15:30:00,5.68,5.69,5.67,5.69,27725600.0,4.7798,4.7882,4.7713,4.7882,27725600.0
2008-07-30 15:40:00,5.69,5.71,5.69,5.69,27823600.0,4.7882,4.805,4.7882,4.7882,27823600.0
2008-07-30 15:50:00,5.69,5.72,5.68,5.71,29848000.0,4.7882,4.8134,4.7798,4.805,29848000.0
2008-07-31 09:30:00,5.63,5.64,5.61,5.62,33283600.0,4.7377,4.7461,4.7209,4.7293,33283600.0
2008-07-31 09:40:00,5.62,5.7,5.61,5.69,37620800.0,4.7293,4.7966,4.7209,4.7882,37620800.0
2008-07-31 09:50:00,5.69,5.75,5.68,5.7,42316400.0,4.7882,4.8387,4.7798,4.7966,42316400.0
2008-07-31 10:00:00,5.7,5.72,5.69,5.7,18743200.0,4.7966,4.8134,4.7882,4.7966,18743200.0
2008-07-31 10:10:00,5.7,5.75,5.69,5.74,22134000.0,4.7966,4.8387,4.7882,4.8302,22134000.0
2008-07-31 10:20:00,5.74,5.77,5.73,5.77,30268000.0,4.8302,4.8555,4.8218,4.8555,30268000.0
2008-07-31 10:30:00,5.77,5.78,5.76,5.77,24950800.0,4.8555,4.8639,4.8471,4.8555,24950800.0
2008-07-31 10:40:00,5.77,5.79,5.77,5.78,21473200.0,4.8555,4.8723,4.8555,4.8639,21473200.0
2008-07-31 10:50:00,5.78,5.79,5.77,5.77,15209600.0,4.8639,4.8723,4.8555,4.8555,15209600.0
2008-07-31 11:00:00,5.77,5.78,5.76,5.76,11048800.0,4.8555,4.8639,4.8471,4.8471,11048800.0
2008-07-31 11:10:00,5.76,5.76,5.75,5.75,10472000.0,4.8471,4.8471,4.8387,4.8387,10472000.0
2008-07-31 11:20:00,5.75,5.76,5.73,5.74,14887600.0,4.8387,4.8471,4.8218,4.8302,14887600.0
2008-07-31 11:30:00,5.74,5.75,5.73,5.75,13750800.0,4.8302,4.8387,4.8218,4.8387,13750800.0
2008-07-31 11:40:00,5.75,5.75,5.73,5.73,9990400.0,4.8387,4.8387,4.8218,4.8218,9990400.0
2008-07-31 11:50:00,5.73,5.76,5.72,5.74,12664400.0,4.8218,4.8471,4.8134,4.8302,12664400.0
2008-07-31 12:00:00,5.75,5.77,5.75,5.75,12658800.0,4.8387,4.8555,4.8387,4.8387,12658800.0
2008-07-31 12:10:00,5.75,5.75,5.7,5.71,17197600.0,4.8387,4.8387,4.7966,4.805,17197600.0
2008-07-31 12:20:00,5.71,5.72,5.7,5.72,11846800.0,4.805,4.8134,4.7966,4.8134,11846800.0
2008-07-31 12:30:00,5.72,5.74,5.71,5.73,9450000.0,4.8134,4.8302,4.805,4.8218,9450000.0
2008-07-31 12:40:00,5.73,5.75,5.73,5.74,11622800.0,4.8218,4.8387,4.8218,4.8302,11622800.0
2008-07-31 12:50:00,5.74,5.76,5.74,5.76,8828400.0,4.8302,4.8471,4.8302,4.8471,8828400.0
2008-07-31 13:00:00,5.76,5.77,5.74,5.76,12418000.0,4.8471,4.8555,4.8302,4.8471,12418000.0
2008-07-31 13:10:00,5.76,5.76,5.74,5.75,8226400.0,4.8471,4.8471,4.8302,4.8387,8226400.0
2008-07-31 13:20:00,5.75,5.77,5.73,5.74,6227200.0,4.8387,4.8555,4.8218,4.8302,6227200.0
2008-07-31 13:30:00,5.74,5.74,5.72,5.73,5975200.0,4.8302,4.8302,4.8134,4.8218,5975200.0
2008-07-31 13:40:00,5.73,5.76,5.73,5.75,8794800.0,4.8218,4.8471,4.8218,4.8387,8794800.0
2008-07-31 13:50:00,5.75,5.76,5.73,5.73,5334000.0,4.8387,4.8471,4.8218,4.8218,5334000.0
2008-07-31 14:00:00,5.73,5.75,5.73,5.75,5404000.0,4.8218,4.8387,4.8218,4.8387,5404000.0
2008-07-31 14:10:00,5.75,5.76,5.73,5.75,6288800.0,4.8387,4.8471,4.8218,4.8387,6288800.0
2008-07-31 14:20:00,5.75,5.76,5.73,5.74,7198800.0,4.8387,4.8471,4.8218,4.8302,7198800.0
2008-07-31 14:30:00,5.74,5.76,5.73,5.76,11729200.0,4.8302,4.8471,4.8218,4.8471,11729200.0
2008-07-31 14:40:00,5.76,5.76,5.75,5.75,8775200.0,4.8471,4.8471,4.8387,4.8387,8775200.0
2008-07-31 14:50:00,5.75,5.76,5.74,5.75,8411200.0,4.8387,4.8471,4.8302,4.8387,8411200.0
2008-07-31 15:00:00,5.75,5.77,5.74,5.75,12056800.0,4.8387,4.8555,4.8302,4.8387,12056800.0
2008-07-31 15:10:00,5.75,5.76,5.72,5.72,12832400.0,4.8387,4.8471,4.8134,4.8134,12832400.0
2008-07-31 15:20:00,5.72,5.73,5.71,5.71,12499200.0,4.8134,4.8218,4.805,4.805,12499200.0
2008-07-31 15:30:00,5.71,5.72,5.68,5.68,24836000.0,4.805,4.8134,4.7798,4.7798,24836000.0
2008-07-31 15:40:00,5.68,5.7,5.66,5.67,25961600.0,4.7798,4.7966,4.7629,4.7713,25961600.0
2008-07-31 15:50:00,5.67,5.68,5.65,5.68,24491600.0,4.7713,4.7798,4.7545,4.7798,24491600.0
2008-08-01 09:30:00,5.71,5.71,5.64,5.64,32505200.0,4.805,4.805,4.7461,4.7461,32505200.0
2008-08-01 09:40:00,5.64,5.66,5.61,5.62,28453600.0,4.7461,4.7629,4.7209,4.7293,28453600.0
2008-08-01 09:50:00,5.62,5.64,5.56,5.6,36089200.0,4.7293,4.7461,4.6788,4.7124,36089200.0
2008-08-01 10:00:00,5.6,5.62,5.57,5.6,26975200.0,4.7124,4.7293,4.6872,4.7124,26975200.0
2008-08-01 10:10:00,5.6,5.62,5.59,5.61,18678800.0,4.7124,4.7293,4.704,4.7209,18678800.0
2008-08-01 10:20:00,5.61,5.62,5.58,5.59,17236800.0,4.7209,4.7293,4.6956,4.704,17236800.0
2008-08-01 10:30:00,5.59,5.63,5.59,5.63,16483600.0,4.704,4.7377,4.704,4.7377,16483600.0
2008-08-01 10:40:00,5.63,5.63,5.6,5.63,12154800.0,4.7377,4.7377,4.7124,4.7377,12154800.0
2008-08-01 10:50:00,5.63,5.63,5.59,5.61,11149600.0,4.7377,4.7377,4.704,4.7209,11149600.0
2008-08-01 11:00:00,5.61,5.61,5.58,5.58,10970400.0,4.7209,4.7209,4.6956,4.6956,10970400.0
2008-08-01 11:10:00,5.58,5.61,5.57,5.61,12821200.0,4.6956,4.7209,4.6872,4.7209,12821200.0
2008-08-01 11:20:00,5.61,5.62,5.59,5.61,8540000.0,4.7209,4.7293,4.704,4.7209,8540000.0
2008-08-01 11:30:00,5.61,5.65,5.61,5.64,16556400.0,4.7209,4.7545,4.7209,4.7461,16556400.0
2008-08-01 11:40:00,5.64,5.64,5.62,5.63,8951600.0,4.7461,4.7461,4.7293,4.7377,8951600.0
2008-08-01 11:50:00,5.63,5.65,5.62,5.64,8338400.0,4.7377,4.7545,4.7293,4.7461,8338400.0
2008-08-01 12:00:00,5.64,5.64,5.61,5.62,10404800.0,4.7461,4.7461,4.7209,4.7293,10404800.0
2008-08-01 12:10:00,5.62,5.62,5.6,5.6,7789600.0,4.7293,4.7293,4.7124,4.7124,7789600.0
2008-08-01 12:20:00,5.6,5.61,5.6,5.61,5390000.0,4.7124,4.7209,4.7124,4.7209,5390000.0
2008-08-01 12:30:00,5.61,5.61,5.59,5.6,8369200.0,4.7209,4.7209,4.704,4.7124,8369200.0
2008-08-01 12:40:00,5.6,5.61,5.59,5.59,6370000.0,4.7124,4.7209,4.704,4.704,6370000.0
2008-08-01 12:50:00,5.59,5.6,5.57,5.59,13006000.0,4.704,4.7124,4.6872,4.704,13006000.0
2008-08-01 13:00:00,5.59,5.6,5.58,5.6,6633200.0,4.704,4.7124,4.6956,4.7124,6633200.0
2008-08-01 13:10:00,5.6,5.62,5.6,5.62,9730000.0,4.7124,4.7293,4.7124,4.7293,9730000.0
2008-08-01 13:20:00,5.62,5.63,5.61,5.62,8125600.0,4.7293,4.7377,4.7209,4.7293,8125600.0
2008-08-01 13:30:00,5.62,5.63,5.6,5.61,9164400.0,4.7293,4.7377,4.7124,4.7209,9164400.0
2008-08-01 13:40:00,5.61,5.62,5.6,5.61,6991600.0,4.7209,4.7293,4.7124,4.7209,6991600.0
2008-08-01 13:50:00,5.61,5.62,5.6,5.61,7907200.0,4.7209,4.7293,4.7124,4.7209,7907200.0
2008-08-01 14:00:00,5.61,5.62,5.58,5.59,10043600.0,4.7209,4.7293,4.6956,4.704,10043600.0
2008-08-01 14:10:00,5.59,5.6,5.58,5.58,9405200.0,4.704,4.7124,4.6956,4.6956,9405200.0
2008-08-01 14:20:00,5.58,5.6,5.58,5.6,6319600.0,4.6956,4.7124,4.6956,4.7124,6319600.0
2008-08-01 14:30:00,5.6,5.6,5.58,5.58,6325200.0,4.7124,4.7124,4.6956,4.6956,6325200.0
2008-08-01 14:40:00,5.58,5.61,5.58,5.61,13944000.0,4.6956,4.7209,4.6956,4.7209,13944000.0
2008-08-01 14:50:00,5.61,5.62,5.6,5.61,10536400.0,4.7209,4.7293,4.7124,4.7209,10536400.0
2008-08-01 15:00:00,5.61,5.63,5.6,5.61,12423600.0,4.7209,4.7377,4.7124,4.7209,12423600.0
2008-08-01 15:10:00,5.61,5.62,5.61,5.61,8727600.0,4.7209,4.7293,4.7209,4.7209,8727600.0
2008-08-01 15:20:00,5.61,5.62,5.61,5.61,7456400.0,4.7209,4.7293,4.7209,4.7209,7456400.0
2008-08-01 15:30:00,5.61,5.62,5.6,5.62,11440800.0,4.7209,4.7293,4.7124,4.7293,11440800.0
2008-08-01 15:40:00,5.62,5.63,5.61,5.61,13787200.0,4.7293,4.7377,4.7209,4.7209,13787200.0
2008-08-01 15:50:00,5.62,5.62,5.58,5.6,24329200.0,4.7293,4.7293,4.6956,4.7124,24329200.0
2008-08-04 09:30:00,5.59,5.64,5.55,5.61,32284000.0,4.704,4.7461,4.6704,4.7209,32284000.0
2008-08-04 09:40:00,5.61,5.64,5.59,5.62,26098800.0,4.7209,4.7461,4.704,4.7293,26098800.0
2008-08-04 09:50:00,5.62,5.64,5.6,5.61,19250000.0,4.7293,4.7461,4.7124,4.7209,19250000.0
2008-08-04 10:00:00,5.61,5.63,5.59,5.62,17659600.0,4.7209,4.7377,4.704,4.7293,17659600.0
2008-08-04 10:10:00,5.62,5.62,5.58,5.59,17872400.0,4.7293,4.7293,4.6956,4.704,17872400.0
2008-08-04 10:20:00,5.59,5.6,5.57,5.59,15923600.0,4.704,4.7124,4.6872,4.704,15923600.0
2008-08-04 10:30:00,5.59,5.61,5.58,5.59,12838000.0,4.704,4.7209,4.6956,4.704,12838000.0
2008-08-04 10:40:00,5.59,5.6,5.57,5.58,14341600.0,4.704,4.7124,4.6872,4.6956,14341600.0
2008-08-04 10:50:00,5.58,5.59,5.56,5.58,11340000.0,4.6956,4.704,4.6788,4.6956,11340000.0
2008-08-04 11:00:00,5.58,5.6,5.57,5.59,11586400.0,4.6956,4.7124,4.6872,4.704,11586400.0
2008-08-04 11:10:00,5.59,5.59,5.57,5.58,7630000.0,4.704,4.704,4.6872,4.6956,7630000.0
2008-08-04 11:20:00,5.58,5.59,5.57,5.58,10544800.0,4.6956,4.704,4.6872,4.6956,10544800.0
2008-08-04 11:30:00,5.58,5.61,5.58,5.61,17304000.0,4.6956,4.7209,4.6956,4.7209,17304000.0
2008-08-04 11:40:00,5.61,5.63,5.6,5.61,19709200.0,4.7209,4.7377,4.7124,4.7209,19709200.0
2008-08-04 11:50:00,5.61,5.61,5.6,5.61,8825600.0,4.7209,4.7209,4.7124,4.7209,8825600.0
2008-08-04 12:00:00,5.61,5.61,5.6,5.61,6364400.0,4.7209,4.7209,4.7124,4.7209,6364400.0
2008-08-04 12:10:00,5.61,5.63,5.61,5.62,10292800.0,4.7209,4.7377,4.7209,4.7293,10292800.0
2008-08-04 12:20:00,5.61,5.62,5.61,5.62,6748000.0,4.7209,4.7293,4.7209,4.7293,6748000.0
2008-08-04 12:30:00,5.62,5.63,5.6,5.61,6790000.0,4.7293,4.7377,4.7124,4.7209,6790000.0
2008-08-04 12:40:00,5.61,5.61,5.6,5.6,4877600.0,4.7209,4.7209,4.7124,4.7124,4877600.0
2008-08-04 12:50:00,5.6,5.62,5.6,5.6,6722800.0,4.7124,4.7293,4.7124,4.7124,6722800.0
2008-08-04 13:00:00,5.6,5.61,5.59,5.6,9195200.0,4.7124,4.7209,4.704,4.7124,9195200.0
2008-08-04 13:10:00,5.6,5.62,5.6,5.61,8545600.0,4.7124,4.7293,4.7124,4.7209,8545600.0
2008-08-04 13:20:00,5.61,5.61,5.59,5.59,8408400.0,4.7209,4.7209,4.704,4.704,8408400.0
2008-08-04 13:30:00,5.59,5.59,5.58,5.59,8290800.0,4.704,4.704,4.6956,4.704,8290800.0
2008-08-04 13:40:00,5.59,5.6,5.59,5.59,7112000.0,4.704,4.7124,4.704,4.704,7112000.0
2008-08-04 13:50:00,5.59,5.6,5.59,5.59,4734800.0,4.704,4.7124,4.704,4.704,4734800.0
2008-08-04 14:00:00,5.59,5.59,5.57,5.58,9189600.0,4.704,4.704,4.6872,4.6956,9189600.0
2008-08-04 14:10:00,5.58,5.58,5.57,5.57,10066000.0,4.6956,4.6956,4.6872,4.6872,10066000.0
2008-08-04 14:20:00,5.57,5.59,5.57,5.58,12180000.0,4.6872,4.704,4.6872,4.6956,12180000.0
2008-08-04 14:30:00,5.58,5.58,5.55,5.57,13484800.0,4.6956,4.6956,4.6704,4.6872,13484800.0
2008-08-04 14:40:00,5.57,5.58,5.56,5.57,9553600.0,4.6872,4.6956,4.6788,4.6872,9553600.0
2008-08-04 14:50:00,5.57,5.57,5.52,5.52,23906400.0,4.6872,4.6872,4.6451,4.6451,23906400.0
2008-08-04 15:00:00,5.52,5.53,5.52,5.52,20025600.0,4.6451,4.6535,4.6451,4.6451,20025600.0
2008-08-04 15:10:00,5.52,5.52,5.49,5.49,25673200.0,4.6451,4.6451,4.6199,4.6199,25673200.0
2008-08-04 15:20:00,5.49,5.49,5.47,5.47,29030400.0,4.6199,4.6199,4.603,4.603,29030400.0
2008-08-04 15:30:00,5.47,5.51,5.47,5.5,23704800.0,4.603,4.6367,4.603,4.6283,23704800.0
2008-08-04 15:40:00,5.5,5.5,5.46,5.47,31374000.0,4.6283,4.6283,4.5946,4.603,31374000.0
2008-08-04 15:50:00,5.47,5.49,5.47,5.47,26812800.0,4.603,4.6199,4.603,4.603,26812800.0
2008-08-05 09:30:00,5.55,5.59,5.54,5.55,43220800.0,4.6704,4.704,4.6619,4.6704,43220800.0
2008-08-05 09:40:00,5.55,5.57,5.53,5.55,28697200.0,4.6704,4.6872,4.6535,4.6704,28697200.0
2008-08-05 09:50:00,5.55,5.58,5.55,5.57,23402400.0,4.6704,4.6956,4.6704,4.6872,23402400.0
2008-08-05 10:00:00,5.57,5.59,5.57,5.58,19896800.0,4.6872,4.704,4.6872,4.6956,19896800.0
2008-08-05 10:10:00,5.58,5.6,5.57,5.58,23091600.0,4.6956,4.7124,4.6872,4.6956,23091600.0
2008-08-05 10:20:00,5.58,5.59,5.58,5.59,14098000.0,4.6956,4.704,4.6956,4.704,14098000.0
2008-08-05 10:30:00,5.59,5.59,5.57,5.58,12278000.0,4.704,4.704,4.6872,4.6956,12278000.0
2008-08-05 10:40:00,5.58,5.6,5.58,5.59,15383200.0,4.6956,4.7124,4.6956,4.704,15383200.0
2008-08-05 10:50:00,5.59,5.6,5.59,5.6,11692800.0,4.704,4.7124,4.704,4.7124,11692800.0
2008-08-05 11:00:00,5.6,5.62,5.6,5.62,17595200.0,4.7124,4.7293,4.7124,4.7293,17595200.0
2008-08-05 11:10:00,5.61,5.63,5.61,5.62,12818400.0,4.7209,4.7377,4.7209,4.7293,12818400.0
2008-08-05 11:20:00,5.62,5.63,5.61,5.63,13216000.0,4.7293,4.7377,4.7209,4.7377,13216000.0
2008-08-05 11:30:00,5.63,5.64,5.63,5.63,12056800.0,4.7377,4.7461,4.7377,4.7377,12056800.0
2008-08-05 11:40:00,5.63,5.63,5.62,5.63,11970000.0,4.7377,4.7377,4.7293,4.7377,11970000.0
2008-08-05 11:50:00,5.63,5.63,5.62,5.63,9287600.0,4.7377,4.7377,4.7293,4.7377,9287600.0
2008-08-05 12:00:00,5.63,5.63,5.62,5.62,10393600.0,4.7377,4.7377,4.7293,4.7293,10393600.0
2008-08-05 12:10:00,5.62,5.63,5.62,5.62,6132000.0,4.7293,4.7377,4.7293,4.7293,6132000.0
2008-08-05 12:20:00,5.62,5.63,5.61,5.62,10665200.0,4.7293,4.7377,4.7209,4.7293,10665200.0
2008-08-05 12:30:00,5.62,5.63,5.62,5.62,7218400.0,4.7293,4.7377,4.7293,4.7293,7218400.0
2008-08-05 12:40:00,5.62,5.63,5.62,5.62,7719600.0,4.7293,4.7377,4.7293,4.7293,7719600.0
2008-08-05 12:50:00,5.62,5.63,5.62,5.62,6930000.0,4.7293,4.7377,4.7293,4.7293,6930000.0
2008-08-05 13:00:00,5.62,5.63,5.62,5.63,7406000.0,4.7293,4.7377,4.7293,4.7377,7406000.0
2008-08-05 13:10:00,5.63,5.63,5.62,5.63,5196800.0,4.7377,4.7377,4.7293,4.7377,5196800.0
2008-08-05 13:20:00,5.63,5.63,5.62,5.63,6132000.0,4.7377,4.7377,4.7293,4.7377,6132000.0
2008-08-05 13:30:00,5.63,5.64,5.63,5.63,6969200.0,4.7377,4.7461,4.7377,4.7377,6969200.0
2008-08-05 13:40:00,5.63,5.64,5.63,5.64,11908400.0,4.7377,4.7461,4.7377,4.7461,11908400.0
2008-08-05 13:50:00,5.64,5.64,5.63,5.64,9301600.0,4.7461,4.7461,4.7377,4.7461,9301600.0
2008-08-05 14:00:00,5.64,5.64,5.63,5.64,7526400.0,4.7461,4.7461,4.7377,4.7461,7526400.0
2008-08-05 14:10:00,5.64,5.68,5.63,5.66,37377200.0,4.7461,4.7798,4.7377,4.7629,37377200.0
2008-08-05 14:20:00,5.66,5.67,5.63,5.67,26166000.0,4.7629,4.7713,4.7377,4.7713,26166000.0
2008-08-05 14:30:00,5.67,5.68,5.66,5.67,19656000.0,4.7713,4.7798,4.7629,4.7713,19656000.0
2008-08-05 14:40:00,5.67,5.71,5.67,5.7,31102400.0,4.7713,4.805,4.7713,4.7966,31102400.0
2008-08-05 14:50:00,5.7,5.71,5.69,5.7,17186400.0,4.7966,4.805,4.7882,4.7966,17186400.0
2008-08-05 15:00:00,5.7,5.71,5.69,5.7,16962400.0,4.7966,4.805,4.7882,4.7966,16962400.0
2008-08-05 15:10:00,5.7,5.71,5.69,5.71,15652000.0,4.7966,4.805,4.7882,4.805,15652000.0
2008-08-05 15:20:00,5.71,5.71,5.67,5.69,22279600.0,4.805,4.805,4.7713,4.7882,22279600.0
2008-08-05 15:30:00,5.69,5.71,5.68,5.7,20193600.0,4.7882,4.805,4.7798,4.7966,20193600.0
2008-08-05 15:40:00,5.71,5.73,5.7,5.73,32622800.0,4.805,4.8218,4.7966,4.8218,32622800.0
2008-08-05 15:50:00,5.73,5.74,5.72,5.73,35464800.0,4.8218,4.8302,4.8134,4.8218,35464800.0
2008-08-06 09:30:00,5.71,5.72,5.67,5.68,29993600.0,4.805,4.8134,4.7713,4.7798,29993600.0
2008-08-06 09:40:00,5.68,5.71,5.67,5.68,28649600.0,4.7798,4.805,4.7713,4.7798,28649600.0
2008-08-06 09:50:00,5.68,5.7,5.67,5.69,23016000.0,4.7798,4.7966,4.7713,4.7882,23016000.0
2008-08-06 10:00:00,5.69,5.7,5.64,5.65,24600800.0,4.7882,4.7966,4.7461,4.7545,24600800.0
2008-08-06 10:10:00,5.65,5.68,5.64,5.68,17390800.0,4.7545,4.7798,4.7461,4.7798,17390800.0
2008-08-06 10:20:00,5.68,5.71,5.68,5.7,28254800.0,4.7798,4.805,4.7798,4.7966,28254800.0
2008-08-06 10:30:00,5.7,5.7,5.67,5.68,22498000.0,4.7966,4.7966,4.7713,4.7798,22498000.0
2008-08-06 10:40:00,5.68,5.69,5.67,5.68,11264400.0,4.7798,4.7882,4.7713,4.7798,11264400.0
2008-08-06 10:50:00,5.68,5.69,5.67,5.68,12163200.0,4.7798,4.7882,4.7713,4.7798,12163200.0
2008-08-06 11:00:00,5.68,5.69,5.66,5.69,11972800.0,4.7798,4.7882,4.7629,4.7882,11972800.0
2008-08-06 11:10:00,5.69,5.73,5.68,5.72,23724400.0,4.7882,4.8218,4.7798,4.8134,23724400.0
2008-08-06 11:20:00,5.72,5.78,5.72,5.78,36285200.0,4.8134,4.8639,4.8134,4.8639,36285200.0
2008-08-06 11:30:00,5.78,5.79,5.75,5.79,23965200.0,4.8639,4.8723,4.8387,4.8723,23965200.0
2008-08-06 11:40:00,5.79,5.8,5.78,5.79,22078000.0,4.8723,4.8807,4.8639,4.8723,22078000.0
2008-08-06 11:50:00,5.79,5.82,5.78,5.82,23240000.0,4.8723,4.8976,4.8639,4.8976,23240000.0
2008-08-06 12:00:00,5.82,5.87,5.82,5.85,37354800.0,4.8976,4.9396,4.8976,4.9228,37354800.0
2008-08-06 12:10:00,5.86,5.86,5.83,5.84,22330000.0,4.9312,4.9312,4.906,4.9144,22330000.0
2008-08-06 12:20:00,5.84,5.86,5.84,5.86,17348800.0,4.9144,4.9312,4.9144,4.9312,17348800.0
2008-08-06 12:30:00,5.86,5.86,5.83,5.84,16889600.0,4.9312,4.9312,4.906,4.9144,16889600.0
2008-08-06 12:40:00,5.84,5.86,5.84,5.84,14719600.0,4.9144,4.9312,4.9144,4.9144,14719600.0
2008-08-06 12:50:00,5.84,5.89,5.83,5.84,16307200.0,4.9144,4.9565,4.906,4.9144,16307200.0
2008-08-06 13:00:00,5.84,5.84,5.82,5.83,15666000.0,4.9144,4.9144,4.8976,4.906,15666000.0
2008-08-06 13:10:00,5.83,5.84,5.83,5.84,10326400.0,4.906,4.9144,4.906,4.9144,10326400.0
2008-08-06 13:20:00,5.84,5.85,5.84,5.85,7926800.0,4.9144,4.9228,4.9144,4.9228,7926800.0
2008-08-06 13:30:00,5.85,5.87,5.85,5.85,16212000.0,4.9228,4.9396,4.9228,4.9228,16212000.0
2008-08-06 13:40:00,5.85,5.85,5.83,5.83,12504800.0,4.9228,4.9228,4.906,4.906,12504800.0
2008-08-06 13:50:00,5.83,5.84,5.81,5.83,13857200.0,4.906,4.9144,4.8892,4.906,13857200.0
2008-08-06 14:00:00,5.83,5.84,5.82,5.84,11074000.0,4.906,4.9144,4.8976,4.9144,11074000.0
2008-08-06 14:10:00,5.84,5.86,5.84,5.85,15366400.0,4.9144,4.9312,4.9144,4.9228,15366400.0
2008-08-06 14:20:00,5.85,5.87,5.85,5.86,14641200.0,4.9228,4.9396,4.9228,4.9312,14641200.0
2008-08-06 14:30:00,5.86,5.89,5.86,5.88,22593200.0,4.9312,4.9565,4.9312,4.9481,22593200.0
2008-08-06 14:40:00,5.88,5.89,5.88,5.89,16724400.0,4.9481,4.9565,4.9481,4.9565,16724400.0
2008-08-06 14:50:00,5.89,5.89,5.86,5.87,18065600.0,4.9565,4.9565,4.9312,4.9396,18065600.0
2008-08-06 15:00:00,5.87,5.88,5.86,5.87,17757600.0,4.9396,4.9481,4.9312,4.9396,17757600.0
2008-08-06 15:10:00,5.87,5.87,5.85,5.86,15526000.0,4.9396,4.9396,4.9228,4.9312,15526000.0
2008-08-06 15:20:00,5.86,5.87,5.84,5.84,14786800.0,4.9312,4.9396,4.9144,4.9144,14786800.0
2008-08-06 15:30:00,5.84,5.85,5.83,5.84,18085200.0,4.9144,4.9228,4.906,4.9144,18085200.0
2008-08-06 15:40:00,5.84,5.86,5.84,5.85,20252400.0,4.9144,4.9312,4.9144,4.9228,20252400.0
2008-08-06 15:50:00,5.85,5.87,5.85,5.86,33630800.0,4.9228,4.9396,4.9228,4.9312,33630800.0
2008-08-07 09:30:00,5.81,5.82,5.77,5.81,40616800.0,4.8892,4.8976,4.8555,4.8892,40616800.0
2008-08-07 09:40:00,5.81,5.85,5.8,5.85,31539200.0,4.8892,4.9228,4.8807,4.9228,31539200.0
2008-08-07 09:50:00,5.85,5.88,5.77,5.84,32852400.0,4.9228,4.9481,4.8555,4.9144,32852400.0
2008-08-07 10:00:00,5.85,5.89,5.84,5.86,29083600.0,4.9228,4.9565,4.9144,4.9312,29083600.0
2008-08-07 10:10:00,5.86,5.89,5.85,5.89,26793200.0,4.9312,4.9565,4.9228,4.9565,26793200.0
2008-08-07 10:20:00,5.89,5.89,5.87,5.88,17276000.0,4.9565,4.9565,4.9396,4.9481,17276000.0
2008-08-07 10:30:00,5.88,5.88,5.85,5.86,18085200.0,4.9481,4.9481,4.9228,4.9312,18085200.0
2008-08-07 10:40:00,5.86,5.87,5.83,5.84,16962400.0,4.9312,4.9396,4.906,4.9144,16962400.0
2008-08-07 10:50:00,5.84,5.87,5.83,5.87,11460400.0,4.9144,4.9396,4.906,4.9396,11460400.0
2008-08-07 11:00:00,5.87,5.89,5.86,5.88,15677200.0,4.9396,4.9565,4.9312,4.9481,15677200.0
2008-08-07 11:10:00,5.88,5.89,5.86,5.86,10211600.0,4.9481,4.9565,4.9312,4.9312,10211600.0
2008-08-07 11:20:00,5.86,5.87,5.85,5.86,8430800.0,4.9312,4.9396,4.9228,4.9312,8430800.0
2008-08-07 11:30:00,5.86,5.88,5.85,5.87,7369600.0,4.9312,4.9481,4.9228,4.9396,7369600.0
2008-08-07 11:40:00,5.87,5.89,5.86,5.89,13442800.0,4.9396,4.9565,4.9312,4.9565,13442800.0
2008-08-07 11:50:00,5.89,5.91,5.89,5.91,23329600.0,4.9565,4.9733,4.9565,4.9733,23329600.0
2008-08-07 12:00:00,5.91,5.91,5.88,5.89,10614800.0,4.9733,4.9733,4.9481,4.9565,10614800.0
2008-08-07 12:10:00,5.89,5.9,5.88,5.89,11642400.0,4.9565,4.9649,4.9481,4.9565,11642400.0
2008-08-07 12:20:00,5.89,5.9,5.88,5.9,9427600.0,4.9565,4.9649,4.9481,4.9649,9427600.0
2008-08-07 12:30:00,5.9,5.92,5.89,5.91,11032000.0,4.9649,4.9817,4.9565,4.9733,11032000.0
2008-08-07 12:40:00,5.91,5.93,5.9,5.92,16158800.0,4.9733,4.9901,4.9649,4.9817,16158800.0
2008-08-07 12:50:00,5.92,5.93,5.92,5.92,12964000.0,4.9817,4.9901,4.9817,4.9817,12964000.0
2008-08-07 13:00:00,5.92,5.93,5.91,5.92,11228000.0,4.9817,4.9901,4.9733,4.9817,11228000.0
2008-08-07 13:10:00,5.92,5.93,5.91,5.92,9338000.0,4.9817,4.9901,4.9733,4.9817,9338000.0
2008-08-07 13:20:00,5.92,5.93,5.91,5.92,6048000.0,4.9817,4.9901,4.9733,4.9817,6048000.0
2008-08-07 13:30:00,5.92,5.92,5.9,5.9,11810400.0,4.9817,4.9817,4.9649,4.9649,11810400.0
2008-08-07 13:40:00,5.9,5.92,5.9,5.9,9172800.0,4.9649,4.9817,4.9649,4.9649,9172800.0
2008-08-07 13:50:00,5.9,5.91,5.88,5.88,9332400.0,4.9649,4.9733,4.9481,4.9481,9332400.0
2008-08-07 14:00:00,5.88,5.88,5.86,5.86,15834000.0,4.9481,4.9481,4.9312,4.9312,15834000.0
2008-08-07 14:10:00,5.86,5.87,5.85,5.85,13008800.0,4.9312,4.9396,4.9228,4.9228,13008800.0
2008-08-07 14:20:00,5.85,5.86,5.84,5.85,12398400.0,4.9228,4.9312,4.9144,4.9228,12398400.0
2008-08-07 14:30:00,5.85,5.87,5.85,5.87,13795600.0,4.9228,4.9396,4.9228,4.9396,13795600.0
2008-08-07 14:40:00,5.87,5.87,5.83,5.84,17967600.0,4.9396,4.9396,4.906,4.9144,17967600.0
2008-08-07 14:50:00,5.84,5.85,5.82,5.83,14971600.0,4.9144,4.9228,4.8976,4.906,14971600.0
2008-08-07 15:00:00,5.83,5.84,5.81,5.84,22201200.0,4.906,4.9144,4.8892,4.9144,22201200.0
2008-08-07 15:10:00,5.84,5.86,5.83,5.85,14005600.0,4.9144,4.9312,4.906,4.9228,14005600.0
2008-08-07 15:20:00,5.85,5.86,5.84,5.86,11116000.0,4.9228,4.9312,4.9144,4.9312,11116000.0
2008-08-07 15:30:00,5.86,5.86,5.8,5.81,21702800.0,4.9312,4.9312,4.8807,4.8892,21702800.0
2008-08-07 15:40:00,5.82,5.84,5.81,5.82,21159600.0,4.8976,4.9144,4.8892,4.8976,21159600.0
2008-08-07 15:50:00,5.82,5.85,5.81,5.85,25617200.0,4.8976,4.9228,4.8892,4.9228,25617200.0
2008-08-08 09:30:00,5.85,5.92,5.85,5.91,34392400.0,4.9228,4.9817,4.9228,4.9733,34392400.0
2008-08-08 09:40:00,5.91,5.93,5.88,5.93,36428000.0,4.9733,4.9901,4.9481,4.9901,36428000.0
2008-08-08 09:50:00,5.93,5.95,5.93,5.95,30937200.0,4.9901,5.007,4.9901,5.007,30937200.0
2008-08-08 10:00:00,5.94,5.97,5.94,5.97,33810000.0,4.9985,5.0238,4.9985,5.0238,33810000.0
2008-08-08 10:10:00,5.97,5.97,5.95,5.96,25267200.0,5.0238,5.0238,5.007,5.0154,25267200.0
2008-08-08 10:20:00,5.96,5.97,5.95,5.96,17354400.0,5.0154,5.0238,5.007,5.0154,17354400.0
2008-08-08 10:30:00,5.96,5.97,5.95,5.96,19804400.0,5.0154,5.0238,5.007,5.0154,19804400.0
2008-08-08 10:40:00,5.96,5.97,5.95,5.96,13865600.0,5.0154,5.0238,5.007,5.0154,13865600.0
2008-08-08 10:50:00,5.96,5.97,5.94,5.95,15178800.0,5.0154,5.0238,4.9985,5.007,15178800.0
2008-08-08 11:00:00,5.95,5.96,5.94,5.96,13034000.0,5.007,5.0154,4.9985,5.0154,13034000.0
2008-08-08 11:10:00,5.96,5.98,5.95,5.98,20958000.0,5.0154,5.0322,5.007,5.0322,20958000.0
2008-08-08 11:20:00,5.98,5.99,5.97,5.98,15615600.0,5.0322,5.0406,5.0238,5.0322,15615600.0
2008-08-08 11:30:00,5.98,5.99,5.97,5.98,12236000.0,5.0322,5.0406,5.0238,5.0322,12236000.0
2008-08-08 11:40:00,5.98,5.98,5.97,5.98,10875200.0,5.0322,5.0322,5.0238,5.0322,10875200.0
2008-08-08 11:50:00,5.98,5.98,5.97,5.98,6988800.0,5.0322,5.0322,5.0238,5.0322,6988800.0
2008-08-08 12:00:00,5.98,5.99,5.97,5.98,8836800.0,5.0322,5.0406,5.0238,5.0322,8836800.0
2008-08-08 12:10:00,5.98,5.99,5.97,5.99,16926000.0,5.0322,5.0406,5.0238,5.0406,16926000.0
2008-08-08 12:20:00,5.99,6.01,5.99,6.0,23914800.0,5.0406,5.0575,5.0406,5.049,23914800.0
2008-08-08 12:30:00,6.0,6.01,6.0,6.01,17396400.0,5.049,5.0575,5.049,5.0575,17396400.0
2008-08-08 12:40:00,6.01,6.02,6.0,6.02,15246000.0,5.0575,5.0659,5.049,5.0659,15246000.0
2008-08-08 12:50:00,6.02,6.02,6.01,6.01,11387600.0,5.0659,5.0659,5.0575,5.0575,11387600.0
2008-08-08 13:00:00,6.01,6.03,6.01,6.02,12448800.0,5.0575,5.0743,5.0575,5.0659,12448800.0
2008-08-08 13:10:00,6.02,6.02,6.0,6.01,18379200.0,5.0659,5.0659,5.049,5.0575,18379200.0
2008-08-08 13:20:00,6.01,6.02,6.0,6.02,11496800.0,5.0575,5.0659,5.049,5.0659,11496800.0
2008-08-08 13:30:00,6.02,6.02,6.01,6.01,9254000.0,5.0659,5.0659,5.0575,5.0575,9254000.0
2008-08-08 13:40:00,6.01,6.02,6.01,6.01,15072400.0,5.0575,5.0659,5.0575,5.0575,15072400.0
2008-08-08 13:50:00,6.01,6.02,6.0,6.02,9816800.0,5.0575,5.0659,5.049,5.0659,9816800.0
2008-08-08 14:00:00,6.02,6.03,6.01,6.03,10026800.0,5.0659,5.0743,5.0575,5.0743,10026800.0
2008-08-08 14:10:00,6.03,6.04,6.02,6.03,11362400.0,5.0743,5.0827,5.0659,5.0743,11362400.0
2008-08-08 14:20:00,6.03,6.04,6.02,6.03,17704400.0,5.0743,5.0827,5.0659,5.0743,17704400.0
2008-08-08 14:30:00,6.03,6.04,6.03,6.03,8674400.0,5.0743,5.0827,5.0743,5.0743,8674400.0
2008-08-08 14:40:00,6.03,6.04,6.03,6.03,9772000.0,5.0743,5.0827,5.0743,5.0743,9772000.0
2008-08-08 14:50:00,6.03,6.04,6.02,6.02,12073600.0,5.0743,5.0827,5.0659,5.0659,12073600.0
2008-08-08 15:00:00,6.02,6.03,6.02,6.02,9595600.0,5.0659,5.0743,5.0659,5.0659,9595600.0
2008-08-08 15:10:00,6.02,6.02,6.0,6.01,15470000.0,5.0659,5.0659,5.049,5.0575,15470000.0
2008-08-08 15:20:00,6.01,6.03,6.01,6.03,18068400.0,5.0575,5.0743,5.0575,5.0743,18068400.0
2008-08-08 15:30:00,6.03,6.04,6.02,6.04,23416400.0,5.0743,5.0827,5.0659,5.0827,23416400.0
2008-08-08 15:40:00,6.04,6.05,6.04,6.05,29176000.0,5.0827,5.0911,5.0827,5.0911,29176000.0
2008-08-08 15:50:00,6.05,6.06,6.04,6.05,37587200.0,5.0911,5.0995,5.0827,5.0911,37587200.0
2008-08-11 09:30:00,6.08,6.12,6.07,6.1,55286000.0,5.1164,5.15,5.1079,5.1332,55286000.0
2008-08-11 09:40:00,6.1,6.11,6.07,6.09,32981200.0,5.1332,5.1416,5.1079,5.1248,32981200.0
2008-08-11 09:50:00,6.09,6.1,6.06,6.09,33728800.0,5.1248,5.1332,5.0995,5.1248,33728800.0
2008-08-11 10:00:00,6.09,6.1,6.08,6.1,20568800.0,5.1248,5.1332,5.1164,5.1332,20568800.0
2008-08-11 10:10:00,6.1,6.13,6.08,6.13,22372000.0,5.1332,5.1584,5.1164,5.1584,22372000.0
2008-08-11 10:20:00,6.12,6.14,6.11,6.14,27501600.0,5.15,5.1668,5.1416,5.1668,27501600.0
2008-08-11 10:30:00,6.14,6.14,6.12,6.13,18261600.0,5.1668,5.1668,5.15,5.1584,18261600.0
2008-08-11 10:40:00,6.13,6.15,6.12,6.15,19824000.0,5.1584,5.1753,5.15,5.1753,19824000.0
2008-08-11 10:50:00,6.15,6.17,6.15,6.17,26104400.0,5.1753,5.1921,5.1753,5.1921,26104400.0
2008-08-11 11:00:00,6.17,6.22,6.16,6.22,36346800.0,5.1921,5.2342,5.1837,5.2342,36346800.0
2008-08-11 11:10:00,6.22,6.23,6.21,6.22,32340000.0,5.2342,5.2426,5.2258,5.2342,32340000.0
2008-08-11 11:20:00,6.22,6.23,6.21,6.23,19101600.0,5.2342,5.2426,5.2258,5.2426,19101600.0
2008-08-11 11:30:00,6.23,6.23,6.21,6.21,21537600.0,5.2426,5.2426,5.2258,5.2258,21537600.0
2008-08-11 11:40:00,6.21,6.22,6.2,6.2,18785200.0,5.2258,5.2342,5.2173,5.2173,18785200.0
2008-08-11 11:50:00,6.2,6.22,6.2,6.2,14896000.0,5.2173,5.2342,5.2173,5.2173,14896000.0
2008-08-11 12:00:00,6.2,6.22,6.2,6.22,12434800.0,5.2173,5.2342,5.2173,5.2342,12434800.0
2008-08-11 12:10:00,6.22,6.22,6.2,6.21,7207200.0,5.2342,5.2342,5.2173,5.2258,7207200.0
2008-08-11 12:20:00,6.21,6.23,6.21,6.23,13319600.0,5.2258,5.2426,5.2258,5.2426,13319600.0
2008-08-11 12:30:00,6.23,6.24,6.22,6.23,15260000.0,5.2426,5.251,5.2342,5.2426,15260000.0
2008-08-11 12:40:00,6.23,6.24,6.23,6.24,12367600.0,5.2426,5.251,5.2426,5.251,12367600.0
2008-08-11 12:50:00,6.24,6.25,6.23,6.24,11306400.0,5.251,5.2594,5.2426,5.251,11306400.0
2008-08-11 13:00:00,6.24,6.25,6.23,6.24,12751200.0,5.251,5.2594,5.2426,5.251,12751200.0
2008-08-11 13:10:00,6.24,6.25,6.24,6.25,12580400.0,5.251,5.2594,5.251,5.2594,12580400.0
2008-08-11 13:20:00,6.25,6.27,6.25,6.27,20112400.0,5.2594,5.2762,5.2594,5.2762,20112400.0
2008-08-11 13:30:00,6.27,6.3,6.26,6.28,25849600.0,5.2762,5.3015,5.2678,5.2847,25849600.0
2008-08-11 13:40:00,6.28,6.29,6.27,6.28,16564800.0,5.2847,5.2931,5.2762,5.2847,16564800.0
2008-08-11 13:50:00,6.28,6.3,6.27,6.28,21826000.0,5.2847,5.3015,5.2762,5.2847,21826000.0
2008-08-11 14:00:00,6.28,6.29,6.26,6.28,15764000.0,5.2847,5.2931,5.2678,5.2847,15764000.0
2008-08-11 14:10:00,6.28,6.29,6.26,6.28,23055200.0,5.2847,5.2931,5.2678,5.2847,23055200.0
2008-08-11 14:20:00,6.28,6.3,6.24,6.25,25110400.0,5.2847,5.3015,5.251,5.2594,25110400.0
2008-08-11 14:30:00,6.25,6.26,6.21,6.23,23321200.0,5.2594,5.2678,5.2258,5.2426,23321200.0
2008-08-11 14:40:00,6.24,6.24,6.2,6.2,22526000.0,5.251,5.251,5.2173,5.2173,22526000.0
2008-08-11 14:50:00,6.2,6.21,6.18,6.2,22778000.0,5.2173,5.2258,5.2005,5.2173,22778000.0
2008-08-11 15:00:00,6.2,6.23,6.19,6.21,22030400.0,5.2173,5.2426,5.2089,5.2258,22030400.0
2008-08-11 15:10:00,6.21,6.23,6.2,6.21,14072800.0,5.2258,5.2426,5.2173,5.2258,14072800.0
2008-08-11 15:20:00,6.21,6.22,6.17,6.18,21196000.0,5.2258,5.2342,5.1921,5.2005,21196000.0
2008-08-11 15:30:00,6.18,6.18,6.14,6.16,29806000.0,5.2005,5.2005,5.1668,5.1837,29806000.0
2008-08-11 15:40:00,6.16,6.19,6.16,6.19,26381600.0,5.1837,5.2089,5.1837,5.2089,26381600.0
2008-08-11 15:50:00,6.19,6.2,6.18,6.2,32866400.0,5.2089,5.2173,5.2005,5.2173,32866400.0
2008-08-12 09:30:00,6.2,6.29,6.2,6.26,54608400.0,5.2173,5.2931,5.2173,5.2678,54608400.0
2008-08-12 09:40:00,6.26,6.3,6.26,6.28,39018000.0,5.2678,5.3015,5.2678,5.2847,39018000.0
2008-08-12 09:50:00,6.28,6.32,6.27,6.31,36646400.0,5.2847,5.3183,5.2762,5.3099,36646400.0
2008-08-12 10:00:00,6.31,6.37,6.31,6.36,47143600.0,5.3099,5.3604,5.3099,5.352,47143600.0
2008-08-12 10:10:00,6.36,6.4,6.35,6.4,45248000.0,5.352,5.3856,5.3436,5.3856,45248000.0
2008-08-12 10:20:00,6.4,6.4,6.33,6.33,38715600.0,5.3856,5.3856,5.3267,5.3267,38715600.0
2008-08-12 10:30:00,6.32,6.37,6.31,6.35,37424800.0,5.3183,5.3604,5.3099,5.3436,37424800.0
2008-08-12 10:40:00,6.35,6.37,6.34,6.36,22324400.0,5.3436,5.3604,5.3352,5.352,22324400.0
2008-08-12 10:50:00,6.36,6.38,6.35,6.37,16494800.0,5.352,5.3688,5.3436,5.3604,16494800.0
2008-08-12 11:00:00,6.37,6.38,6.36,6.38,17357200.0,5.3604,5.3688,5.352,5.3688,17357200.0
2008-08-12 11:10:00,6.38,6.38,6.36,6.36,14002800.0,5.3688,5.3688,5.352,5.352,14002800.0
2008-08-12 11:20:00,6.36,6.38,6.34,6.38,22736000.0,5.352,5.3688,5.3352,5.3688,22736000.0
2008-08-12 11:30:00,6.38,6.39,6.35,6.36,24368400.0,5.3688,5.3772,5.3436,5.352,24368400.0
2008-08-12 11:40:00,6.36,6.37,6.35,6.37,10981600.0,5.352,5.3604,5.3436,5.3604,10981600.0
2008-08-12 11:50:00,6.36,6.37,6.34,6.35,14714000.0,5.352,5.3604,5.3352,5.3436,14714000.0
2008-08-12 12:00:00,6.35,6.36,6.34,6.35,9534000.0,5.3436,5.352,5.3352,5.3436,9534000.0
2008-08-12 12:10:00,6.35,6.36,6.35,6.35,9744000.0,5.3436,5.352,5.3436,5.3436,9744000.0
2008-08-12 12:20:00,6.35,6.36,6.33,6.36,12012000.0,5.3436,5.352,5.3267,5.352,12012000.0
2008-08-12 12:30:00,6.36,6.36,6.35,6.35,8313200.0,5.352,5.352,5.3436,5.3436,8313200.0
2008-08-12 12:40:00,6.35,6.36,6.35,6.36,6862800.0,5.3436,5.352,5.3436,5.352,6862800.0
2008-08-12 12:50:00,6.36,6.37,6.36,6.37,10948000.0,5.352,5.3604,5.352,5.3604,10948000.0
2008-08-12 13:00:00,6.37,6.37,6.35,6.36,10192000.0,5.3604,5.3604,5.3436,5.352,10192000.0
2008-08-12 13:10:00,6.36,6.36,6.34,6.35,10978800.0,5.352,5.352,5.3352,5.3436,10978800.0
2008-08-12 13:20:00,6.35,6.35,6.33,6.33,14820400.0,5.3436,5.3436,5.3267,5.3267,14820400.0
2008-08-12 13:30:00,6.33,6.34,6.32,6.33,12370400.0,5.3267,5.3352,5.3183,5.3267,12370400.0
2008-08-12 13:40:00,6.33,6.37,6.33,6.36,14459200.0,5.3267,5.3604,5.3267,5.352,14459200.0
2008-08-12 13:50:00,6.36,6.36,6.33,6.35,9780400.0,5.352,5.352,5.3267,5.3436,9780400.0
2008-08-12 14:00:00,6.34,6.36,6.34,6.35,11219600.0,5.3352,5.352,5.3352,5.3436,11219600.0
2008-08-12 14:10:00,6.35,6.36,6.34,6.35,7042000.0,5.3436,5.352,5.3352,5.3436,7042000.0
2008-08-12 14:20:00,6.35,6.38,6.34,6.37,12703600.0,5.3436,5.3688,5.3352,5.3604,12703600.0
2008-08-12 14:30:00,6.37,6.37,6.33,6.34,18793600.0,5.3604,5.3604,5.3267,5.3352,18793600.0
2008-08-12 14:40:00,6.34,6.35,6.33,6.34,8386000.0,5.3352,5.3436,5.3267,5.3352,8386000.0
2008-08-12 14:50:00,6.34,6.36,6.34,6.34,14756000.0,5.3352,5.352,5.3352,5.3352,14756000.0
2008-08-12 15:00:00,6.34,6.35,6.32,6.33,20806800.0,5.3352,5.3436,5.3183,5.3267,20806800.0
2008-08-12 15:10:00,6.33,6.34,6.3,6.31,30696400.0,5.3267,5.3352,5.3015,5.3099,30696400.0
2008-08-12 15:20:00,6.31,6.32,6.21,6.3,26983600.0,5.3099,5.3183,5.2258,5.3015,26983600.0
2008-08-12 15:30:00,6.3,6.31,6.28,6.3,22335600.0,5.3015,5.3099,5.2847,5.3015,22335600.0
2008-08-12 15:40:00,6.3,6.32,6.29,6.31,21126000.0,5.3015,5.3183,5.2931,5.3099,21126000.0
2008-08-12 15:50:00,6.31,6.32,6.31,6.32,30626400.0,5.3099,5.3183,5.3099,5.3183,30626400.0
2008-08-13 09:30:00,6.36,6.42,6.35,6.38,67166400.0,5.352,5.4025,5.3436,5.3688,67166400.0
2008-08-13 09:40:00,6.39,6.39,6.32,6.39,41188000.0,5.3772,5.3772,5.3183,5.3772,41188000.0
2008-08-13 09:50:00,6.39,6.4,6.37,6.39,25057200.0,5.3772,5.3856,5.3604,5.3772,25057200.0
2008-08-13 10:00:00,6.39,6.43,6.38,6.42,36290800.0,5.3772,5.4109,5.3688,5.4025,36290800.0
2008-08-13 10:10:00,6.42,6.42,6.38,6.4,26238800.0,5.4025,5.4025,5.3688,5.3856,26238800.0
2008-08-13 10:20:00,6.4,6.42,6.37,6.4,21268800.0,5.3856,5.4025,5.3604,5.3856,21268800.0
2008-08-13 10:30:00,6.4,6.4,6.36,6.38,26955600.0,5.3856,5.3856,5.352,5.3688,26955600.0
2008-08-13 10:40:00,6.38,6.38,6.35,6.38,21509600.0,5.3688,5.3688,5.3436,5.3688,21509600.0
2008-08-13 10:50:00,6.38,6.41,6.37,6.4,18233600.0,5.3688,5.3941,5.3604,5.3856,18233600.0
2008-08-13 11:00:00,6.4,6.4,6.38,6.39,11580800.0,5.3856,5.3856,5.3688,5.3772,11580800.0
2008-08-13 11:10:00,6.39,6.4,6.38,6.4,13608000.0,5.3772,5.3856,5.3688,5.3856,13608000.0
2008-08-13 11:20:00,6.4,6.4,6.34,6.36,23226000.0,5.3856,5.3856,5.3352,5.352,23226000.0
2008-08-13 11:30:00,6.36,6.37,6.32,6.33,20470800.0,5.352,5.3604,5.3183,5.3267,20470800.0
2008-08-13 11:40:00,6.33,6.34,6.3,6.31,25292400.0,5.3267,5.3352,5.3015,5.3099,25292400.0
2008-08-13 11:50:00,6.31,6.32,6.29,6.29,22674400.0,5.3099,5.3183,5.2931,5.2931,22674400.0
2008-08-13 12:00:00,6.29,6.33,6.28,6.31,22806000.0,5.2931,5.3267,5.2847,5.3099,22806000.0
2008-08-13 12:10:00,6.31,6.34,6.31,6.33,10861200.0,5.3099,5.3352,5.3099,5.3267,10861200.0
2008-08-13 12:20:00,6.33,6.35,6.32,6.34,9780400.0,5.3267,5.3436,5.3183,5.3352,9780400.0
2008-08-13 12:30:00,6.34,6.35,6.33,6.34,10259200.0,5.3352,5.3436,5.3267,5.3352,10259200.0
2008-08-13 12:40:00,6.34,6.34,6.32,6.32,8624000.0,5.3352,5.3352,5.3183,5.3183,8624000.0
2008-08-13 12:50:00,6.32,6.34,6.31,6.34,11071200.0,5.3183,5.3352,5.3099,5.3352,11071200.0
2008-08-13 13:00:00,6.34,6.34,6.33,6.34,9699200.0,5.3352,5.3352,5.3267,5.3352,9699200.0
2008-08-13 13:10:00,6.34,6.36,6.33,6.35,9962400.0,5.3352,5.352,5.3267,5.3436,9962400.0
2008-08-13 13:20:00,6.35,6.37,6.35,6.36,17816400.0,5.3436,5.3604,5.3436,5.352,17816400.0
2008-08-13 13:30:00,6.36,6.38,6.36,6.38,16716000.0,5.352,5.3688,5.352,5.3688,16716000.0
2008-08-13 13:40:00,6.38,6.39,6.36,6.36,19149200.0,5.3688,5.3772,5.352,5.352,19149200.0
2008-08-13 13:50:00,6.36,6.39,6.35,6.39,17418800.0,5.352,5.3772,5.3436,5.3772,17418800.0
2008-08-13 14:00:00,6.39,6.39,6.37,6.38,12552400.0,5.3772,5.3772,5.3604,5.3688,12552400.0
2008-08-13 14:10:00,6.38,6.39,6.37,6.39,10217200.0,5.3688,5.3772,5.3604,5.3772,10217200.0
2008-08-13 14:20:00,6.39,6.4,6.38,6.39,16763600.0,5.3772,5.3856,5.3688,5.3772,16763600.0
2008-08-13 14:30:00,6.39,6.41,6.38,6.41,21831600.0,5.3772,5.3941,5.3688,5.3941,21831600.0
2008-08-13 14:40:00,6.41,6.43,6.41,6.42,28168000.0,5.3941,5.4109,5.3941,5.4025,28168000.0
2008-08-13 14:50:00,6.42,6.43,6.4,6.43,18975600.0,5.4025,5.4109,5.3856,5.4109,18975600.0
2008-08-13 15:00:00,6.43,6.43,6.42,6.42,20392400.0,5.4109,5.4109,5.4025,5.4025,20392400.0
2008-08-13 15:10:00,6.42,6.43,6.4,6.41,20605200.0,5.4025,5.4109,5.3856,5.3941,20605200.0
2008-08-13 15:20:00,6.41,6.42,6.39,6.4,24348800.0,5.3941,5.4025,5.3772,5.3856,24348800.0
2008-08-13 15:30:00,6.4,6.4,6.38,6.38,21509600.0,5.3856,5.3856,5.3688,5.3688,21509600.0
2008-08-13 15:40:00,6.38,6.39,6.38,6.38,20241200.0,5.3688,5.3772,5.3688,5.3688,20241200.0
2008-08-13 15:50:00,6.38,6.41,6.37,6.4,29310400.0,5.3688,5.3941,5.3604,5.3856,29310400.0
2008-08-14 09:30:00,6.37,6.41,6.35,6.4,40580400.0,5.3604,5.3941,5.3436,5.3856,40580400.0
2008-08-14 09:40:00,6.4,6.44,6.38,6.39,56775600.0,5.3856,5.4193,5.3688,5.3772,56775600.0
2008-08-14 09:50:00,6.39,6.43,6.38,6.43,30772000.0,5.3772,5.4109,5.3688,5.4109,30772000.0
2008-08-14 10:00:00,6.43,6.44,6.39,6.39,34112400.0,5.4109,5.4193,5.3772,5.3772,34112400.0
2008-08-14 10:10:00,6.39,6.41,6.37,6.41,28532000.0,5.3772,5.3941,5.3604,5.3941,28532000.0
2008-08-14 10:20:00,6.41,6.41,6.39,6.41,18645200.0,5.3941,5.3941,5.3772,5.3941,18645200.0
2008-08-14 10:30:00,6.41,6.42,6.4,6.41,17584000.0,5.3941,5.4025,5.3856,5.3941,17584000.0
2008-08-14 10:40:00,6.41,6.43,6.41,6.42,20420400.0,5.3941,5.4109,5.3941,5.4025,20420400.0
2008-08-14 10:50:00,6.42,6.43,6.4,6.42,18720800.0,5.4025,5.4109,5.3856,5.4025,18720800.0
2008-08-14 11:00:00,6.42,6.43,6.41,6.43,14929600.0,5.4025,5.4109,5.3941,5.4109,14929600.0
2008-08-14 11:10:00,6.43,6.43,6.41,6.42,13700400.0,5.4109,5.4109,5.3941,5.4025,13700400.0
2008-08-14 11:20:00,6.42,6.42,6.41,6.42,11858000.0,5.4025,5.4025,5.3941,5.4025,11858000.0
2008-08-14 11:30:00,6.42,6.43,6.42,6.42,15565200.0,5.4025,5.4109,5.4025,5.4025,15565200.0
2008-08-14 11:40:00,6.42,6.42,6.4,6.4,17581200.0,5.4025,5.4025,5.3856,5.3856,17581200.0
2008-08-14 11:50:00,6.4,6.41,6.39,6.4,15904000.0,5.3856,5.3941,5.3772,5.3856,15904000.0
2008-08-14 12:00:00,6.4,6.41,6.38,6.38,21095200.0,5.3856,5.3941,5.3688,5.3688,21095200.0
2008-08-14 12:10:00,6.38,6.4,6.38,6.39,12210800.0,5.3688,5.3856,5.3688,5.3772,12210800.0
2008-08-14 12:20:00,6.39,6.39,6.38,6.38,8405600.0,5.3772,5.3772,5.3688,5.3688,8405600.0
2008-08-14 12:30:00,6.38,6.41,6.38,6.39,13361600.0,5.3688,5.3941,5.3688,5.3772,13361600.0
2008-08-14 12:40:00,6.39,6.4,6.39,6.4,9718800.0,5.3772,5.3856,5.3772,5.3856,9718800.0
2008-08-14 12:50:00,6.4,6.4,6.38,6.38,10760400.0,5.3856,5.3856,5.3688,5.3688,10760400.0
2008-08-14 13:00:00,6.38,6.4,6.38,6.39,7966000.0,5.3688,5.3856,5.3688,5.3772,7966000.0
2008-08-14 13:10:00,6.39,6.41,6.39,6.39,9324000.0,5.3772,5.3941,5.3772,5.3772,9324000.0
2008-08-14 13:20:00,6.39,6.4,6.39,6.39,8551200.0,5.3772,5.3856,5.3772,5.3772,8551200.0
2008-08-14 13:30:00,6.39,6.39,6.37,6.37,14456400.0,5.3772,5.3772,5.3604,5.3604,14456400.0
2008-08-14 13:40:00,6.37,6.38,6.36,6.38,15797600.0,5.3604,5.3688,5.352,5.3688,15797600.0
2008-08-14 13:50:00,6.38,6.4,6.37,6.4,14588000.0,5.3688,5.3856,5.3604,5.3856,14588000.0
2008-08-14 14:00:00,6.4,6.4,6.38,6.39,11852400.0,5.3856,5.3856,5.3688,5.3772,11852400.0
2008-08-14 14:10:00,6.39,6.4,6.39,6.4,8344000.0,5.3772,5.3856,5.3772,5.3856,8344000.0
2008-08-14 14:20:00,6.4,6.4,6.38,6.39,7817600.0,5.3856,5.3856,5.3688,5.3772,7817600.0
2008-08-14 14:30:00,6.39,6.4,6.39,6.4,7411600.0,5.3772,5.3856,5.3772,5.3856,7411600.0
2008-08-14 14:40:00,6.39,6.41,6.37,6.39,14445200.0,5.3772,5.3941,5.3604,5.3772,14445200.0
2008-08-14 14:50:00,6.39,6.39,6.38,6.39,7476000.0,5.3772,5.3772,5.3688,5.3772,7476000.0
2008-08-14 15:00:00,6.39,6.39,6.36,6.38,21952000.0,5.3772,5.3772,5.352,5.3688,21952000.0
2008-08-14 15:10:00,6.38,6.4,6.38,6.4,11698400.0,5.3688,5.3856,5.3688,5.3856,11698400.0
2008-08-14 15:20:00,6.4,6.4,6.39,6.4,11874800.0,5.3856,5.3856,5.3772,5.3856,11874800.0
2008-08-14 15:30:00,6.4,6.41,6.39,6.4,18956000.0,5.3856,5.3941,5.3772,5.3856,18956000.0
2008-08-14 15:40:00,6.4,6.4,6.39,6.4,14117600.0,5.3856,5.3856,5.3772,5.3856,14117600.0
2008-08-14 15:50:00,6.4,6.41,6.4,6.4,23679600.0,5.3856,5.3941,5.3856,5.3856,23679600.0
2008-08-15 09:30:00,6.39,6.42,6.38,6.4,68070800.0,5.3772,5.4025,5.3688,5.3856,68070800.0
2008-08-15 09:40:00,6.4,6.41,6.37,6.38,25855200.0,5.3856,5.3941,5.3604,5.3688,25855200.0
2008-08-15 09:50:00,6.38,6.39,6.32,6.35,50988000.0,5.3688,5.3772,5.3183,5.3436,50988000.0
2008-08-15 10:00:00,6.36,6.37,6.34,6.37,29604400.0,5.352,5.3604,5.3352,5.3604,29604400.0
2008-08-15 10:10:00,6.37,6.38,6.34,6.35,17623200.0,5.3604,5.3688,5.3352,5.3436,17623200.0
2008-08-15 10:20:00,6.35,6.36,6.28,6.36,17631600.0,5.3436,5.352,5.2847,5.352,17631600.0
2008-08-15 10:30:00,6.36,6.39,6.35,6.38,18653600.0,5.352,5.3772,5.3436,5.3688,18653600.0
2008-08-15 10:40:00,6.38,6.39,6.37,6.38,13661200.0,5.3688,5.3772,5.3604,5.3688,13661200.0
2008-08-15 10:50:00,6.38,6.39,6.38,6.38,15271200.0,5.3688,5.3772,5.3688,5.3688,15271200.0
2008-08-15 11:00:00,6.38,6.39,6.37,6.37,12639200.0,5.3688,5.3772,5.3604,5.3604,12639200.0
2008-08-15 11:10:00,6.37,6.39,6.37,6.38,10542000.0,5.3604,5.3772,5.3604,5.3688,10542000.0
2008-08-15 11:20:00,6.38,6.39,6.37,6.39,7369600.0,5.3688,5.3772,5.3604,5.3772,7369600.0
2008-08-15 11:30:00,6.39,6.4,6.38,6.39,15383200.0,5.3772,5.3856,5.3688,5.3772,15383200.0
2008-08-15 11:40:00,6.39,6.39,6.37,6.38,11516400.0,5.3772,5.3772,5.3604,5.3688,11516400.0
2008-08-15 11:50:00,6.38,6.38,6.36,6.37,12314400.0,5.3688,5.3688,5.352,5.3604,12314400.0
2008-08-15 12:00:00,6.37,6.39,6.36,6.37,7770000.0,5.3604,5.3772,5.352,5.3604,7770000.0
2008-08-15 12:10:00,6.37,6.38,6.36,6.37,10242400.0,5.3604,5.3688,5.352,5.3604,10242400.0
2008-08-15 12:20:00,6.37,6.37,6.35,6.36,10861200.0,5.3604,5.3604,5.3436,5.352,10861200.0
2008-08-15 12:30:00,6.36,6.37,6.35,6.37,6770400.0,5.352,5.3604,5.3436,5.3604,6770400.0
2008-08-15 12:40:00,6.37,6.37,6.36,6.37,6675200.0,5.3604,5.3604,5.352,5.3604,6675200.0
2008-08-15 12:50:00,6.37,6.37,6.36,6.36,6367200.0,5.3604,5.3604,5.352,5.352,6367200.0
2008-08-15 13:00:00,6.36,6.36,6.35,6.36,8019200.0,5.352,5.352,5.3436,5.352,8019200.0
2008-08-15 13:10:00,6.36,6.36,6.35,6.35,5261200.0,5.352,5.352,5.3436,5.3436,5261200.0
2008-08-15 13:20:00,6.35,6.35,6.34,6.35,5958400.0,5.3436,5.3436,5.3352,5.3436,5958400.0
2008-08-15 13:30:00,6.35,6.35,6.33,6.33,10371200.0,5.3436,5.3436,5.3267,5.3267,10371200.0
2008-08-15 13:40:00,6.33,6.33,6.29,6.31,18810400.0,5.3267,5.3267,5.2931,5.3099,18810400.0
2008-08-15 13:50:00,6.31,6.31,6.27,6.27,20048000.0,5.3099,5.3099,5.2762,5.2762,20048000.0
2008-08-15 14:00:00,6.27,6.29,6.26,6.27,24810800.0,5.2762,5.2931,5.2678,5.2762,24810800.0
2008-08-15 14:10:00,6.27,6.28,6.25,6.27,23562000.0,5.2762,5.2847,5.2594,5.2762,23562000.0
2008-08-15 14:20:00,6.27,6.29,6.27,6.28,18667600.0,5.2762,5.2931,5.2762,5.2847,18667600.0
2008-08-15 14:30:00,6.28,6.29,6.26,6.26,13386800.0,5.2847,5.2931,5.2678,5.2678,13386800.0
2008-08-15 14:40:00,6.26,6.28,6.26,6.27,12462800.0,5.2678,5.2847,5.2678,5.2762,12462800.0
2008-08-15 14:50:00,6.27,6.29,6.27,6.28,7882000.0,5.2762,5.2931,5.2762,5.2847,7882000.0
2008-08-15 15:00:00,6.28,6.29,6.27,6.28,10648400.0,5.2847,5.2931,5.2762,5.2847,10648400.0
2008-08-15 15:10:00,6.28,6.29,6.28,6.29,8103200.0,5.2847,5.2931,5.2847,5.2931,8103200.0
2008-08-15 15:20:00,6.29,6.3,6.28,6.3,15052800.0,5.2931,5.3015,5.2847,5.3015,15052800.0
2008-08-15 15:30:00,6.3,6.3,6.29,6.29,15024800.0,5.3015,5.3015,5.2931,5.2931,15024800.0
2008-08-15 15:40:00,6.29,6.3,6.26,6.27,30506000.0,5.2931,5.3015,5.2678,5.2762,30506000.0
2008-08-15 15:50:00,6.27,6.28,6.27,6.27,24743600.0,5.2762,5.2847,5.2762,5.2762,24743600.0
2008-08-18 09:30:00,6.27,6.31,6.26,6.29,27669600.0,5.2762,5.3099,5.2678,5.2931,27669600.0
2008-08-18 09:40:00,6.29,6.31,6.26,6.3,26633600.0,5.2931,5.3099,5.2678,5.3015,26633600.0
2008-08-18 09:50:00,6.3,6.33,6.29,6.32,25608800.0,5.3015,5.3267,5.2931,5.3183,25608800.0
2008-08-18 10:00:00,6.32,6.33,6.3,6.3,21515200.0,5.3183,5.3267,5.3015,5.3015,21515200.0
2008-08-18 10:10:00,6.3,6.32,6.28,6.29,20414800.0,5.3015,5.3183,5.2847,5.2931,20414800.0
2008-08-18 10:20:00,6.28,6.3,6.26,6.29,16819600.0,5.2847,5.3015,5.2678,5.2931,16819600.0
2008-08-18 10:30:00,6.29,6.32,6.29,6.31,16198000.0,5.2931,5.3183,5.2931,5.3099,16198000.0
2008-08-18 10:40:00,6.31,6.33,6.31,6.31,13585600.0,5.3099,5.3267,5.3099,5.3099,13585600.0
2008-08-18 10:50:00,6.31,6.35,6.31,6.34,15526000.0,5.3099,5.3436,5.3099,5.3352,15526000.0
2008-08-18 11:00:00,6.34,6.35,6.32,6.33,11102000.0,5.3352,5.3436,5.3183,5.3267,11102000.0
2008-08-18 11:10:00,6.33,6.35,6.33,6.33,8940400.0,5.3267,5.3436,5.3267,5.3267,8940400.0
2008-08-18 11:20:00,6.34,6.34,6.32,6.33,7355600.0,5.3352,5.3352,5.3183,5.3267,7355600.0
2008-08-18 11:30:00,6.33,6.34,6.32,6.33,5376000.0,5.3267,5.3352,5.3183,5.3267,5376000.0
2008-08-18 11:40:00,6.33,6.33,6.31,6.31,6652800.0,5.3267,5.3267,5.3099,5.3099,6652800.0
2008-08-18 11:50:00,6.31,6.32,6.29,6.29,9105600.0,5.3099,5.3183,5.2931,5.2931,9105600.0
2008-08-18 12:00:00,6.29,6.3,6.28,6.29,14246400.0,5.2931,5.3015,5.2847,5.2931,14246400.0
2008-08-18 12:10:00,6.29,6.31,6.28,6.28,9735600.0,5.2931,5.3099,5.2847,5.2847,9735600.0
2008-08-18 12:20:00,6.28,6.29,6.27,6.29,11858000.0,5.2847,5.2931,5.2762,5.2931,11858000.0
2008-08-18 12:30:00,6.29,6.3,6.28,6.29,8400000.0,5.2931,5.3015,5.2847,5.2931,8400000.0
2008-08-18 12:40:00,6.29,6.29,6.27,6.27,8764000.0,5.2931,5.2931,5.2762,5.2762,8764000.0
2008-08-18 12:50:00,6.27,6.28,6.26,6.26,11527600.0,5.2762,5.2847,5.2678,5.2678,11527600.0
2008-08-18 13:00:00,6.26,6.29,6.26,6.28,8836800.0,5.2678,5.2931,5.2678,5.2847,8836800.0
2008-08-18 13:10:00,6.28,6.29,6.28,6.29,6692000.0,5.2847,5.2931,5.2847,5.2931,6692000.0
2008-08-18 13:20:00,6.29,6.3,6.28,6.3,8747200.0,5.2931,5.3015,5.2847,5.3015,8747200.0
2008-08-18 13:30:00,6.3,6.3,6.28,6.29,6014400.0,5.3015,5.3015,5.2847,5.2931,6014400.0
2008-08-18 13:40:00,6.29,6.29,6.25,6.26,10245200.0,5.2931,5.2931,5.2594,5.2678,10245200.0
2008-08-18 13:50:00,6.26,6.28,6.26,6.26,6988800.0,5.2678,5.2847,5.2678,5.2678,6988800.0
2008-08-18 14:00:00,6.26,6.28,6.26,6.27,8321600.0,5.2678,5.2847,5.2678,5.2762,8321600.0
2008-08-18 14:10:00,6.27,6.28,6.26,6.26,8444800.0,5.2762,5.2847,5.2678,5.2678,8444800.0
2008-08-18 14:20:00,6.27,6.29,6.26,6.29,10712800.0,5.2762,5.2931,5.2678,5.2931,10712800.0
2008-08-18 14:30:00,6.29,6.29,6.26,6.27,9629200.0,5.2931,5.2931,5.2678,5.2762,9629200.0
2008-08-18 14:40:00,6.27,6.27,6.26,6.27,8475600.0,5.2762,5.2762,5.2678,5.2762,8475600.0
2008-08-18 14:50:00,6.27,6.27,6.26,6.26,7896000.0,5.2762,5.2762,5.2678,5.2678,7896000.0
2008-08-18 15:00:00,6.26,6.26,6.21,6.22,32838400.0,5.2678,5.2678,5.2258,5.2342,32838400.0
2008-08-18 15:10:00,6.22,6.24,6.22,6.23,16119600.0,5.2342,5.251,5.2342,5.2426,16119600.0
2008-08-18 15:20:00,6.23,6.24,6.22,6.22,15520400.0,5.2426,5.251,5.2342,5.2342,15520400.0
2008-08-18 15:30:00,6.22,6.25,6.22,6.24,11821600.0,5.2342,5.2594,5.2342,5.251,11821600.0
2008-08-18 15:40:00,6.24,6.24,6.21,6.23,16710400.0,5.251,5.251,5.2258,5.2426,16710400.0
2008-08-18 15:50:00,6.23,6.27,6.23,6.27,22092000.0,5.2426,5.2762,5.2426,5.2762,22092000.0
2008-08-19 09:30:00,6.23,6.31,6.23,6.3,45435600.0,5.2426,5.3099,5.2426,5.3015,45435600.0
2008-08-19 09:40:00,6.3,6.32,6.29,6.29,31620400.0,5.3015,5.3183,5.2931,5.2931,31620400.0
2008-08-19 09:50:00,6.29,6.31,6.28,6.3,22559600.0,5.2931,5.3099,5.2847,5.3015,22559600.0
2008-08-19 10:00:00,6.3,6.3,6.26,6.26,18163600.0,5.3015,5.3015,5.2678,5.2678,18163600.0
2008-08-19 10:10:00,6.26,6.29,6.26,6.27,13546400.0,5.2678,5.2931,5.2678,5.2762,13546400.0
2008-08-19 10:20:00,6.28,6.29,6.27,6.28,12563600.0,5.2847,5.2931,5.2762,5.2847,12563600.0
2008-08-19 10:30:00,6.28,6.3,6.28,6.29,14949200.0,5.2847,5.3015,5.2847,5.2931,14949200.0
2008-08-19 10:40:00,6.29,6.31,6.29,6.3,12658800.0,5.2931,5.3099,5.2931,5.3015,12658800.0
2008-08-19 10:50:00,6.3,6.3,6.28,6.29,9542400.0,5.3015,5.3015,5.2847,5.2931,9542400.0
2008-08-19 11:00:00,6.29,6.29,6.28,6.28,7464800.0,5.2931,5.2931,5.2847,5.2847,7464800.0
2008-08-19 11:10:00,6.28,6.29,6.28,6.29,6526800.0,5.2847,5.2931,5.2847,5.2931,6526800.0
2008-08-19 11:20:00,6.28,6.31,6.28,6.3,9909200.0,5.2847,5.3099,5.2847,5.3015,9909200.0
2008-08-19 11:30:00,6.3,6.31,6.3,6.3,9329600.0,5.3015,5.3099,5.3015,5.3015,9329600.0
2008-08-19 11:40:00,6.31,6.31,6.3,6.3,9052400.0,5.3099,5.3099,5.3015,5.3015,9052400.0
2008-08-19 11:50:00,6.3,6.3,6.29,6.3,7504000.0,5.3015,5.3015,5.2931,5.3015,7504000.0
2008-08-19 12:00:00,6.3,6.3,6.27,6.28,12213600.0,5.3015,5.3015,5.2762,5.2847,12213600.0
2008-08-19 12:10:00,6.27,6.28,6.27,6.28,10841600.0,5.2762,5.2847,5.2762,5.2847,10841600.0
2008-08-19 12:20:00,6.28,6.28,6.26,6.27,11348400.0,5.2847,5.2847,5.2678,5.2762,11348400.0
2008-08-19 12:30:00,6.27,6.29,6.26,6.29,11799200.0,5.2762,5.2931,5.2678,5.2931,11799200.0
2008-08-19 12:40:00,6.29,6.3,6.28,6.3,8187200.0,5.2931,5.3015,5.2847,5.3015,8187200.0
2008-08-19 12:50:00,6.3,6.3,6.28,6.28,6910400.0,5.3015,5.3015,5.2847,5.2847,6910400.0
2008-08-19 13:00:00,6.28,6.29,6.28,6.29,5871600.0,5.2847,5.2931,5.2847,5.2931,5871600.0
2008-08-19 13:10:00,6.29,6.3,6.29,6.29,9385600.0,5.2931,5.3015,5.2931,5.2931,9385600.0
2008-08-19 13:20:00,6.29,6.31,6.29,6.3,7226800.0,5.2931,5.3099,5.2931,5.3015,7226800.0
2008-08-19 13:30:00,6.3,6.32,6.3,6.3,9777600.0,5.3015,5.3183,5.3015,5.3015,9777600.0
2008-08-19 13:40:00,6.3,6.31,6.3,6.3,6445600.0,5.3015,5.3099,5.3015,5.3015,6445600.0
2008-08-19 13:50:00,6.3,6.31,6.28,6.28,7798000.0,5.3015,5.3099,5.2847,5.2847,7798000.0
2008-08-19 14:00:00,6.28,6.29,6.28,6.28,7358400.0,5.2847,5.2931,5.2847,5.2847,7358400.0
2008-08-19 14:10:00,6.28,6.29,6.26,6.26,12188400.0,5.2847,5.2931,5.2678,5.2678,12188400.0
2008-08-19 14:20:00,6.26,6.27,6.26,6.26,11706800.0,5.2678,5.2762,5.2678,5.2678,11706800.0
2008-08-19 14:30:00,6.26,6.26,6.24,6.25,14725200.0,5.2678,5.2678,5.251,5.2594,14725200.0
2008-08-19 14:40:00,6.25,6.25,6.21,6.22,22089200.0,5.2594,5.2594,5.2258,5.2342,22089200.0
2008-08-19 14:50:00,6.22,6.25,6.22,6.23,13683600.0,5.2342,5.2594,5.2342,5.2426,13683600.0
2008-08-19 15:00:00,6.23,6.23,6.18,6.18,25345600.0,5.2426,5.2426,5.2005,5.2005,25345600.0
2008-08-19 15:10:00,6.18,6.2,6.16,6.17,23500400.0,5.2005,5.2173,5.1837,5.1921,23500400.0
2008-08-19 15:20:00,6.17,6.17,6.14,6.17,45281600.0,5.1921,5.1921,5.1668,5.1921,45281600.0
2008-08-19 15:30:00,6.17,6.18,6.15,6.17,22895600.0,5.1921,5.2005,5.1753,5.1921,22895600.0
2008-08-19 15:40:00,6.17,6.18,6.15,6.17,18121600.0,5.1921,5.2005,5.1753,5.1921,18121600.0
2008-08-19 15:50:00,6.17,6.2,6.16,6.2,25365200.0,5.1921,5.2173,5.1837,5.2173,25365200.0
2008-08-20 09:30:00,6.24,6.27,6.24,6.25,32104800.0,5.251,5.2762,5.251,5.2594,32104800.0
2008-08-20 09:40:00,6.25,6.26,6.22,6.23,24794000.0,5.2594,5.2678,5.2342,5.2426,24794000.0
2008-08-20 09:50:00,6.23,6.27,6.23,6.26,19874400.0,5.2426,5.2762,5.2426,5.2678,19874400.0
2008-08-20 10:00:00,6.26,6.26,6.24,6.26,15358000.0,5.2678,5.2678,5.251,5.2678,15358000.0
2008-08-20 10:10:00,6.26,6.29,6.26,6.28,23690800.0,5.2678,5.2931,5.2678,5.2847,23690800.0
2008-08-20 10:20:00,6.28,6.29,6.26,6.26,14019600.0,5.2847,5.2931,5.2678,5.2678,14019600.0
2008-08-20 10:30:00,6.26,6.29,6.26,6.28,15419600.0,5.2678,5.2931,5.2678,5.2847,15419600.0
2008-08-20 10:40:00,6.28,6.29,6.27,6.28,13367200.0,5.2847,5.2931,5.2762,5.2847,13367200.0
2008-08-20 10:50:00,6.28,6.32,6.28,6.31,24402000.0,5.2847,5.3183,5.2847,5.3099,24402000.0
2008-08-20 11:00:00,6.31,6.32,6.3,6.31,10256400.0,5.3099,5.3183,5.3015,5.3099,10256400.0
2008-08-20 11:10:00,6.31,6.32,6.29,6.3,9122400.0,5.3099,5.3183,5.2931,5.3015,9122400.0
2008-08-20 11:20:00,6.3,6.3,6.28,6.29,6232800.0,5.3015,5.3015,5.2847,5.2931,6232800.0
2008-08-20 11:30:00,6.29,6.29,6.27,6.27,10360000.0,5.2931,5.2931,5.2762,5.2762,10360000.0
2008-08-20 11:40:00,6.27,6.28,6.26,6.27,8738800.0,5.2762,5.2847,5.2678,5.2762,8738800.0
2008-08-20 11:50:00,6.27,6.28,6.26,6.27,4944800.0,5.2762,5.2847,5.2678,5.2762,4944800.0
2008-08-20 12:00:00,6.27,6.28,6.25,6.26,9321200.0,5.2762,5.2847,5.2594,5.2678,9321200.0
2008-08-20 12:10:00,6.26,6.26,6.22,6.23,16466800.0,5.2678,5.2678,5.2342,5.2426,16466800.0
2008-08-20 12:20:00,6.23,6.23,6.2,6.23,14688800.0,5.2426,5.2426,5.2173,5.2426,14688800.0
2008-08-20 12:30:00,6.23,6.25,6.22,6.24,8201200.0,5.2426,5.2594,5.2342,5.251,8201200.0
2008-08-20 12:40:00,6.24,6.26,6.23,6.24,10388000.0,5.251,5.2678,5.2426,5.251,10388000.0
2008-08-20 12:50:00,6.23,6.25,6.23,6.25,6286000.0,5.2426,5.2594,5.2426,5.2594,6286000.0
2008-08-20 13:00:00,6.25,6.26,6.24,6.26,6473600.0,5.2594,5.2678,5.251,5.2678,6473600.0
2008-08-20 13:10:00,6.26,6.28,6.25,6.27,9598400.0,5.2678,5.2847,5.2594,5.2762,9598400.0
2008-08-20 13:20:00,6.27,6.28,6.26,6.26,12376000.0,5.2762,5.2847,5.2678,5.2678,12376000.0
2008-08-20 13:30:00,6.26,6.27,6.25,6.25,7490000.0,5.2678,5.2762,5.2594,5.2594,7490000.0
2008-08-20 13:40:00,6.25,6.27,6.24,6.26,5815600.0,5.2594,5.2762,5.251,5.2678,5815600.0
2008-08-20 13:50:00,6.26,6.26,6.24,6.25,4667600.0,5.2678,5.2678,5.251,5.2594,4667600.0
2008-08-20 14:00:00,6.25,6.25,6.23,6.25,7842800.0,5.2594,5.2594,5.2426,5.2594,7842800.0
2008-08-20 14:10:00,6.25,6.25,6.22,6.23,9833600.0,5.2594,5.2594,5.2342,5.2426,9833600.0
2008-08-20 14:20:00,6.23,6.23,6.21,6.23,10595200.0,5.2426,5.2426,5.2258,5.2426,10595200.0
2008-08-20 14:30:00,6.23,6.24,6.22,6.23,9102800.0,5.2426,5.251,5.2342,5.2426,9102800.0
2008-08-20 14:40:00,6.23,6.26,6.23,6.25,8523200.0,5.2426,5.2678,5.2426,5.2594,8523200.0
2008-08-20 14:50:00,6.25,6.27,6.25,6.27,7694400.0,5.2594,5.2762,5.2594,5.2762,7694400.0
2008-08-20 15:00:00,6.27,6.28,6.26,6.26,10749200.0,5.2762,5.2847,5.2678,5.2678,10749200.0
2008-08-20 15:10:00,6.26,6.27,6.25,6.25,7403200.0,5.2678,5.2762,5.2594,5.2594,7403200.0
2008-08-20 15:20:00,6.25,6.25,6.24,6.25,8643600.0,5.2594,5.2594,5.251,5.2594,8643600.0
2008-08-20 15:30:00,6.25,6.26,6.23,6.25,12132400.0,5.2594,5.2678,5.2426,5.2594,12132400.0
2008-08-20 15:40:00,6.25,6.28,6.25,6.28,20675200.0,5.2594,5.2847,5.2594,5.2847,20675200.0
2008-08-20 15:50:00,6.28,6.28,6.27,6.28,21798000.0,5.2847,5.2847,5.2762,5.2847,21798000.0
2008-08-21 09:30:00,6.23,6.25,6.17,6.23,28792400.0,5.2426,5.2594,5.1921,5.2426,28792400.0
2008-08-21 09:40:00,6.23,6.24,6.19,6.21,27902000.0,5.2426,5.251,5.2089,5.2258,27902000.0
2008-08-21 09:50:00,6.21,6.26,6.21,6.25,21207200.0,5.2258,5.2678,5.2258,5.2594,21207200.0
2008-08-21 10:00:00,6.25,6.27,6.22,6.22,23718800.0,5.2594,5.2762,5.2342,5.2342,23718800.0
2008-08-21 10:10:00,6.22,6.23,6.21,6.22,17236800.0,5.2342,5.2426,5.2258,5.2342,17236800.0
2008-08-21 10:20:00,6.22,6.23,6.19,6.19,19216400.0,5.2342,5.2426,5.2089,5.2089,19216400.0
2008-08-21 10:30:00,6.19,6.2,6.17,6.19,22425200.0,5.2089,5.2173,5.1921,5.2089,22425200.0
2008-08-21 10:40:00,6.19,6.19,6.15,6.17,20927200.0,5.2089,5.2089,5.1753,5.1921,20927200.0
2008-08-21 10:50:00,6.17,6.18,6.15,6.17,14445200.0,5.1921,5.2005,5.1753,5.1921,14445200.0
2008-08-21 11:00:00,6.17,6.17,6.14,6.15,18250400.0,5.1921,5.1921,5.1668,5.1753,18250400.0
2008-08-21 11:10:00,6.15,6.16,6.14,6.16,12955600.0,5.1753,5.1837,5.1668,5.1837,12955600.0
2008-08-21 11:20:00,6.16,6.17,6.15,6.17,12437600.0,5.1837,5.1921,5.1753,5.1921,12437600.0
2008-08-21 11:30:00,6.17,6.18,6.16,6.16,9189600.0,5.1921,5.2005,5.1837,5.1837,9189600.0
2008-08-21 11:40:00,6.16,6.19,6.16,6.18,11754400.0,5.1837,5.2089,5.1837,5.2005,11754400.0
2008-08-21 11:50:00,6.18,6.18,6.16,6.18,7350000.0,5.2005,5.2005,5.1837,5.2005,7350000.0
2008-08-21 12:00:00,6.18,6.19,6.17,6.18,9671200.0,5.2005,5.2089,5.1921,5.2005,9671200.0
2008-08-21 12:10:00,6.18,6.18,6.16,6.18,9287600.0,5.2005,5.2005,5.1837,5.2005,9287600.0
2008-08-21 12:20:00,6.18,6.18,6.15,6.16,8794800.0,5.2005,5.2005,5.1753,5.1837,8794800.0
2008-08-21 12:30:00,6.15,6.16,6.15,6.16,3875200.0,5.1753,5.1837,5.1753,5.1837,3875200.0
2008-08-21 12:40:00,6.16,6.16,6.15,6.16,4012400.0,5.1837,5.1837,5.1753,5.1837,4012400.0
2008-08-21 12:50:00,6.16,6.16,6.15,6.15,3631600.0,5.1837,5.1837,5.1753,5.1753,3631600.0
2008-08-21 13:00:00,6.15,6.19,6.15,6.19,8682800.0,5.1753,5.2089,5.1753,5.2089,8682800.0
2008-08-21 13:10:00,6.19,6.2,6.18,6.18,8820000.0,5.2089,5.2173,5.2005,5.2005,8820000.0
2008-08-21 13:20:00,6.18,6.19,6.17,6.18,7400400.0,5.2005,5.2089,5.1921,5.2005,7400400.0
2008-08-21 13:30:00,6.18,6.21,6.17,6.2,10203200.0,5.2005,5.2258,5.1921,5.2173,10203200.0
2008-08-21 13:40:00,6.2,6.21,6.18,6.2,9886800.0,5.2173,5.2258,5.2005,5.2173,9886800.0
2008-08-21 13:50:00,6.2,6.2,6.19,6.2,6230000.0,5.2173,5.2173,5.2089,5.2173,6230000.0
2008-08-21 14:00:00,6.2,6.22,6.19,6.21,11880400.0,5.2173,5.2342,5.2089,5.2258,11880400.0
2008-08-21 14:10:00,6.21,6.25,6.21,6.24,16158800.0,5.2258,5.2594,5.2258,5.251,16158800.0
2008-08-21 14:20:00,6.24,6.25,6.24,6.24,10326400.0,5.251,5.2594,5.251,5.251,10326400.0
2008-08-21 14:30:00,6.24,6.27,6.23,6.26,16203600.0,5.251,5.2762,5.2426,5.2678,16203600.0
2008-08-21 14:40:00,6.26,6.26,6.25,6.26,12644800.0,5.2678,5.2678,5.2594,5.2678,12644800.0
2008-08-21 14:50:00,6.26,6.26,6.23,6.23,11183200.0,5.2678,5.2678,5.2426,5.2426,11183200.0
2008-08-21 15:00:00,6.23,6.24,6.21,6.22,12978000.0,5.2426,5.251,5.2258,5.2342,12978000.0
2008-08-21 15:10:00,6.22,6.25,6.22,6.24,12838000.0,5.2342,5.2594,5.2342,5.251,12838000.0
2008-08-21 15:20:00,6.24,6.25,6.23,6.24,11093600.0,5.251,5.2594,5.2426,5.251,11093600.0
2008-08-21 15:30:00,6.24,6.24,6.22,6.23,10967600.0,5.251,5.251,5.2342,5.2426,10967600.0
2008-08-21 15:40:00,6.23,6.26,6.23,6.25,12857600.0,5.2426,5.2678,5.2426,5.2594,12857600.0
2008-08-21 15:50:00,6.26,6.27,6.22,6.22,19927600.0,5.2678,5.2762,5.2342,5.2342,19927600.0
2008-08-22 09:30:00,6.28,6.31,6.27,6.28,34115200.0,5.2847,5.3099,5.2762,5.2847,34115200.0
2008-08-22 09:40:00,6.28,6.31,6.28,6.3,21112000.0,5.2847,5.3099,5.2847,5.3015,21112000.0
2008-08-22 09:50:00,6.31,6.31,6.28,6.29,16562000.0,5.3099,5.3099,5.2847,5.2931,16562000.0
2008-08-22 10:00:00,6.29,6.32,6.28,6.32,21039200.0,5.2931,5.3183,5.2847,5.3183,21039200.0
2008-08-22 10:10:00,6.32,6.34,6.31,6.33,22405600.0,5.3183,5.3352,5.3099,5.3267,22405600.0
2008-08-22 10:20:00,6.33,6.34,6.32,6.32,15069600.0,5.3267,5.3352,5.3183,5.3183,15069600.0
2008-08-22 10:30:00,6.32,6.34,6.31,6.33,16660000.0,5.3183,5.3352,5.3099,5.3267,16660000.0
2008-08-22 10:40:00,6.33,6.33,6.32,6.32,8895600.0,5.3267,5.3267,5.3183,5.3183,8895600.0
2008-08-22 10:50:00,6.32,6.33,6.31,6.31,11877600.0,5.3183,5.3267,5.3099,5.3099,11877600.0
2008-08-22 11:00:00,6.31,6.32,6.31,6.31,8296400.0,5.3099,5.3183,5.3099,5.3099,8296400.0
2008-08-22 11:10:00,6.31,6.31,6.3,6.31,8744400.0,5.3099,5.3099,5.3015,5.3099,8744400.0
2008-08-22 11:20:00,6.31,6.31,6.3,6.3,6092800.0,5.3099,5.3099,5.3015,5.3015,6092800.0
2008-08-22 11:30:00,6.3,6.31,6.29,6.3,7630000.0,5.3015,5.3099,5.2931,5.3015,7630000.0
2008-08-22 11:40:00,6.3,6.32,6.3,6.32,6804000.0,5.3015,5.3183,5.3015,5.3183,6804000.0
2008-08-22 11:50:00,6.32,6.33,6.32,6.32,6770400.0,5.3183,5.3267,5.3183,5.3183,6770400.0
2008-08-22 12:00:00,6.32,6.32,6.3,6.3,9758000.0,5.3183,5.3183,5.3015,5.3015,9758000.0
2008-08-22 12:10:00,6.3,6.32,6.3,6.31,6969200.0,5.3015,5.3183,5.3015,5.3099,6969200.0
2008-08-22 12:20:00,6.31,6.32,6.3,6.31,7686000.0,5.3099,5.3183,5.3015,5.3099,7686000.0
2008-08-22 12:30:00,6.31,6.32,6.31,6.32,6148800.0,5.3099,5.3183,5.3099,5.3183,6148800.0
2008-08-22 12:40:00,6.32,6.33,6.32,6.32,6652800.0,5.3183,5.3267,5.3183,5.3183,6652800.0
2008-08-22 12:50:00,6.32,6.33,6.32,6.33,6899200.0,5.3183,5.3267,5.3183,5.3267,6899200.0
2008-08-22 13:00:00,6.33,6.34,6.32,6.34,10956400.0,5.3267,5.3352,5.3183,5.3352,10956400.0
2008-08-22 13:10:00,6.33,6.34,6.32,6.32,11435200.0,5.3267,5.3352,5.3183,5.3183,11435200.0
2008-08-22 13:20:00,6.32,6.33,6.32,6.32,5947200.0,5.3183,5.3267,5.3183,5.3183,5947200.0
2008-08-22 13:30:00,6.32,6.33,6.31,6.32,7431200.0,5.3183,5.3267,5.3099,5.3183,7431200.0
2008-08-22 13:40:00,6.31,6.32,6.31,6.32,5499200.0,5.3099,5.3183,5.3099,5.3183,5499200.0
2008-08-22 13:50:00,6.32,6.32,6.31,6.32,4071200.0,5.3183,5.3183,5.3099,5.3183,4071200.0
2008-08-22 14:00:00,6.32,6.32,6.3,6.31,8372000.0,5.3183,5.3183,5.3015,5.3099,8372000.0
2008-08-22 14:10:00,6.31,6.31,6.3,6.31,6333600.0,5.3099,5.3099,5.3015,5.3099,6333600.0
2008-08-22 14:20:00,6.31,6.34,6.31,6.33,13585600.0,5.3099,5.3352,5.3099,5.3267,13585600.0
2008-08-22 14:30:00,6.33,6.34,6.33,6.33,7582400.0,5.3267,5.3352,5.3267,5.3267,7582400.0
2008-08-22 14:40:00,6.33,6.34,6.32,6.32,10486000.0,5.3267,5.3352,5.3183,5.3183,10486000.0
2008-08-22 14:50:00,6.32,6.33,6.32,6.32,6801200.0,5.3183,5.3267,5.3183,5.3183,6801200.0
2008-08-22 15:00:00,6.32,6.33,6.31,6.32,8472800.0,5.3183,5.3267,5.3099,5.3183,8472800.0
2008-08-22 15:10:00,6.31,6.32,6.31,6.31,6286000.0,5.3099,5.3183,5.3099,5.3099,6286000.0
2008-08-22 15:20:00,6.31,6.32,6.3,6.31,5196800.0,5.3099,5.3183,5.3015,5.3099,5196800.0
2008-08-22 15:30:00,6.31,6.32,6.31,6.31,10687600.0,5.3099,5.3183,5.3099,5.3099,10687600.0
2008-08-22 15:40:00,6.31,6.32,6.3,6.32,13694800.0,5.3099,5.3183,5.3015,5.3183,13694800.0
2008-08-22 15:50:00,6.32,6.32,6.3,6.31,15537200.0,5.3183,5.3183,5.3015,5.3099,15537200.0
2008-08-25 09:30:00,6.28,6.29,6.24,6.26,30063600.0,5.2847,5.2931,5.251,5.2678,30063600.0
2008-08-25 09:40:00,6.26,6.28,6.25,6.26,15220800.0,5.2678,5.2847,5.2594,5.2678,15220800.0
2008-08-25 09:50:00,6.26,6.27,6.25,6.26,13759200.0,5.2678,5.2762,5.2594,5.2678,13759200.0
2008-08-25 10:00:00,6.26,6.28,6.25,6.27,15918000.0,5.2678,5.2847,5.2594,5.2762,15918000.0
2008-08-25 10:10:00,6.27,6.28,6.26,6.27,10141600.0,5.2762,5.2847,5.2678,5.2762,10141600.0
2008-08-25 10:20:00,6.27,6.27,6.25,6.26,9783200.0,5.2762,5.2762,5.2594,5.2678,9783200.0
2008-08-25 10:30:00,6.26,6.26,6.23,6.23,14425600.0,5.2678,5.2678,5.2426,5.2426,14425600.0
2008-08-25 10:40:00,6.23,6.24,6.22,6.23,16282000.0,5.2426,5.251,5.2342,5.2426,16282000.0
2008-08-25 10:50:00,6.23,6.23,6.21,6.21,13666800.0,5.2426,5.2426,5.2258,5.2258,13666800.0
2008-08-25 11:00:00,6.21,6.22,6.2,6.22,11695600.0,5.2258,5.2342,5.2173,5.2342,11695600.0
2008-08-25 11:10:00,6.22,6.23,6.21,6.22,9402400.0,5.2342,5.2426,5.2258,5.2342,9402400.0
2008-08-25 11:20:00,6.22,6.23,6.22,6.22,6468000.0,5.2342,5.2426,5.2342,5.2342,6468000.0
2008-08-25 11:30:00,6.22,6.23,6.21,6.22,5908000.0,5.2342,5.2426,5.2258,5.2342,5908000.0
2008-08-25 11:40:00,6.22,6.23,6.21,6.21,5756800.0,5.2342,5.2426,5.2258,5.2258,5756800.0
2008-08-25 11:50:00,6.21,6.21,6.19,6.19,10556000.0,5.2258,5.2258,5.2089,5.2089,10556000.0
2008-08-25 12:00:00,6.19,6.19,6.18,6.19,14140000.0,5.2089,5.2089,5.2005,5.2089,14140000.0
2008-08-25 12:10:00,6.19,6.2,6.18,6.19,9662800.0,5.2089,5.2173,5.2005,5.2089,9662800.0
2008-08-25 12:20:00,6.19,6.19,6.18,6.19,7000000.0,5.2089,5.2089,5.2005,5.2089,7000000.0
2008-08-25 12:30:00,6.19,6.19,6.17,6.19,10273200.0,5.2089,5.2089,5.1921,5.2089,10273200.0
2008-08-25 12:40:00,6.19,6.19,6.18,6.18,6818000.0,5.2089,5.2089,5.2005,5.2005,6818000.0
2008-08-25 12:50:00,6.18,6.19,6.17,6.18,8596000.0,5.2005,5.2089,5.1921,5.2005,8596000.0
2008-08-25 13:00:00,6.18,6.2,6.17,6.2,9035600.0,5.2005,5.2173,5.1921,5.2173,9035600.0
2008-08-25 13:10:00,6.2,6.2,6.18,6.19,6496000.0,5.2173,5.2173,5.2005,5.2089,6496000.0
2008-08-25 13:20:00,6.19,6.21,6.19,6.2,7512400.0,5.2089,5.2258,5.2089,5.2173,7512400.0
2008-08-25 13:30:00,6.2,6.2,6.19,6.19,7011200.0,5.2173,5.2173,5.2089,5.2089,7011200.0
2008-08-25 13:40:00,6.19,6.2,6.18,6.18,7061600.0,5.2089,5.2173,5.2005,5.2005,7061600.0
2008-08-25 13:50:00,6.18,6.2,6.18,6.18,10701600.0,5.2005,5.2173,5.2005,5.2005,10701600.0
2008-08-25 14:00:00,6.18,6.19,6.18,6.19,7711200.0,5.2005,5.2089,5.2005,5.2089,7711200.0
2008-08-25 14:10:00,6.19,6.19,6.17,6.18,7890400.0,5.2089,5.2089,5.1921,5.2005,7890400.0
2008-08-25 14:20:00,6.18,6.19,6.18,6.18,5342400.0,5.2005,5.2089,5.2005,5.2005,5342400.0
2008-08-25 14:30:00,6.18,6.18,6.16,6.17,11390400.0,5.2005,5.2005,5.1837,5.1921,11390400.0
2008-08-25 14:40:00,6.17,6.18,6.16,6.17,13778800.0,5.1921,5.2005,5.1837,5.1921,13778800.0
2008-08-25 14:50:00,6.17,6.18,6.16,6.16,8478400.0,5.1921,5.2005,5.1837,5.1837,8478400.0
2008-08-25 15:00:00,6.16,6.17,6.15,6.16,11398800.0,5.1837,5.1921,5.1753,5.1837,11398800.0
2008-08-25 15:10:00,6.16,6.16,6.15,6.15,16452800.0,5.1837,5.1837,5.1753,5.1753,16452800.0
2008-08-25 15:20:00,6.15,6.15,6.14,6.15,15055600.0,5.1753,5.1753,5.1668,5.1753,15055600.0
2008-08-25 15:30:00,6.15,6.15,6.13,6.14,16766400.0,5.1753,5.1753,5.1584,5.1668,16766400.0
2008-08-25 15:40:00,6.14,6.17,6.14,6.16,19384400.0,5.1668,5.1921,5.1668,5.1837,19384400.0
2008-08-25 15:50:00,6.16,6.17,6.15,6.16,21932400.0,5.1837,5.1921,5.1753,5.1837,21932400.0
2008-08-26 09:30:00,6.17,6.22,6.16,6.21,33880000.0,5.1921,5.2342,5.1837,5.2258,33880000.0
2008-08-26 09:40:00,6.21,6.24,6.21,6.23,21574000.0,5.2258,5.251,5.2258,5.2426,21574000.0
2008-08-26 09:50:00,6.23,6.23,6.21,6.23,14439600.0,5.2426,5.2426,5.2258,5.2426,14439600.0
2008-08-26 10:00:00,6.23,6.25,6.21,6.22,24306800.0,5.2426,5.2594,5.2258,5.2342,24306800.0
2008-08-26 10:10:00,6.22,6.22,6.2,6.2,17390800.0,5.2342,5.2342,5.2173,5.2173,17390800.0
2008-08-26 10:20:00,6.2,6.22,6.19,6.22,13314000.0,5.2173,5.2342,5.2089,5.2342,13314000.0
2008-08-26 10:30:00,6.22,6.24,6.22,6.24,15750000.0,5.2342,5.251,5.2342,5.251,15750000.0
2008-08-26 10:40:00,6.24,6.24,6.22,6.22,9769200.0,5.251,5.251,5.2342,5.2342,9769200.0
2008-08-26 10:50:00,6.22,6.24,6.22,6.24,7383600.0,5.2342,5.251,5.2342,5.251,7383600.0
2008-08-26 11:00:00,6.24,6.24,6.21,6.21,7579600.0,5.251,5.251,5.2258,5.2258,7579600.0
2008-08-26 11:10:00,6.21,6.22,6.2,6.21,6820800.0,5.2258,5.2342,5.2173,5.2258,6820800.0
2008-08-26 11:20:00,6.21,6.21,6.2,6.21,4454800.0,5.2258,5.2258,5.2173,5.2258,4454800.0
2008-08-26 11:30:00,6.21,6.21,6.18,6.18,11849600.0,5.2258,5.2258,5.2005,5.2005,11849600.0
2008-08-26 11:40:00,6.18,6.21,6.18,6.21,11600400.0,5.2005,5.2258,5.2005,5.2258,11600400.0
2008-08-26 11:50:00,6.21,6.22,6.2,6.21,5370400.0,5.2258,5.2342,5.2173,5.2258,5370400.0
2008-08-26 12:00:00,6.21,6.22,6.2,6.22,5404000.0,5.2258,5.2342,5.2173,5.2342,5404000.0
2008-08-26 12:10:00,6.22,6.22,6.2,6.22,3690400.0,5.2342,5.2342,5.2173,5.2342,3690400.0
2008-08-26 12:20:00,6.22,6.23,6.2,6.21,6067600.0,5.2342,5.2426,5.2173,5.2258,6067600.0
2008-08-26 12:30:00,6.21,6.21,6.2,6.21,5672800.0,5.2258,5.2258,5.2173,5.2258,5672800.0
2008-08-26 12:40:00,6.2,6.23,6.2,6.21,9550800.0,5.2173,5.2426,5.2173,5.2258,9550800.0
2008-08-26 12:50:00,6.21,6.21,6.19,6.2,6428800.0,5.2258,5.2258,5.2089,5.2173,6428800.0
2008-08-26 13:00:00,6.2,6.21,6.2,6.2,4645200.0,5.2173,5.2258,5.2173,5.2173,4645200.0
2008-08-26 13:10:00,6.2,6.21,6.2,6.2,3609200.0,5.2173,5.2258,5.2173,5.2173,3609200.0
2008-08-26 13:20:00,6.2,6.22,6.2,6.21,4387600.0,5.2173,5.2342,5.2173,5.2258,4387600.0
2008-08-26 13:30:00,6.21,6.21,6.19,6.2,9662800.0,5.2258,5.2258,5.2089,5.2173,9662800.0
2008-08-26 13:40:00,6.2,6.2,6.18,6.18,7506800.0,5.2173,5.2173,5.2005,5.2005,7506800.0
2008-08-26 13:50:00,6.18,6.19,6.18,6.18,5045600.0,5.2005,5.2089,5.2005,5.2005,5045600.0
2008-08-26 14:00:00,6.18,6.2,6.17,6.2,10452400.0,5.2005,5.2173,5.1921,5.2173,10452400.0
2008-08-26 14:10:00,6.2,6.21,6.19,6.19,9368800.0,5.2173,5.2258,5.2089,5.2089,9368800.0
2008-08-26 14:20:00,6.19,6.2,6.17,6.17,9301600.0,5.2089,5.2173,5.1921,5.1921,9301600.0
2008-08-26 14:30:00,6.17,6.19,6.17,6.19,8086400.0,5.1921,5.2089,5.1921,5.2089,8086400.0
2008-08-26 14:40:00,6.19,6.19,6.17,6.18,6778800.0,5.2089,5.2089,5.1921,5.2005,6778800.0
2008-08-26 14:50:00,6.18,6.18,6.17,6.17,6148800.0,5.2005,5.2005,5.1921,5.1921,6148800.0
2008-08-26 15:00:00,6.17,6.2,6.17,6.19,10430000.0,5.1921,5.2173,5.1921,5.2089,10430000.0
2008-08-26 15:10:00,6.19,6.21,6.19,6.2,7884800.0,5.2089,5.2258,5.2089,5.2173,7884800.0
2008-08-26 15:20:00,6.2,6.21,6.19,6.2,8803200.0,5.2173,5.2258,5.2089,5.2173,8803200.0
2008-08-26 15:30:00,6.2,6.22,6.2,6.2,13851600.0,5.2173,5.2342,5.2173,5.2173,13851600.0
2008-08-26 15:40:00,6.2,6.21,6.2,6.2,11670400.0,5.2173,5.2258,5.2173,5.2173,11670400.0
2008-08-26 15:50:00,6.2,6.21,6.2,6.2,15475600.0,5.2173,5.2258,5.2173,5.2173,15475600.0
2008-08-27 09:30:00,6.19,6.21,6.17,6.21,20857200.0,5.2089,5.2258,5.1921,5.2258,20857200.0
2008-08-27 09:40:00,6.21,6.21,6.16,6.17,23088800.0,5.2258,5.2258,5.1837,5.1921,23088800.0
2008-08-27 09:50:00,6.17,6.17,6.15,6.17,15520400.0,5.1921,5.1921,5.1753,5.1921,15520400.0
2008-08-27 10:00:00,6.17,6.19,6.17,6.18,11384800.0,5.1921,5.2089,5.1921,5.2005,11384800.0
2008-08-27 10:10:00,6.18,6.19,6.16,6.19,12210800.0,5.2005,5.2089,5.1837,5.2089,12210800.0
2008-08-27 10:20:00,6.19,6.22,6.19,6.21,21274400.0,5.2089,5.2342,5.2089,5.2258,21274400.0
2008-08-27 10:30:00,6.21,6.21,6.19,6.19,17883600.0,5.2258,5.2258,5.2089,5.2089,17883600.0
2008-08-27 10:40:00,6.19,6.2,6.19,6.19,11370800.0,5.2089,5.2173,5.2089,5.2089,11370800.0
2008-08-27 10:50:00,6.19,6.2,6.18,6.2,8251600.0,5.2089,5.2173,5.2005,5.2173,8251600.0
2008-08-27 11:00:00,6.2,6.21,6.19,6.2,8212400.0,5.2173,5.2258,5.2089,5.2173,8212400.0
2008-08-27 11:10:00,6.2,6.22,6.2,6.22,10158400.0,5.2173,5.2342,5.2173,5.2342,10158400.0
2008-08-27 11:20:00,6.22,6.22,6.2,6.2,10640000.0,5.2342,5.2342,5.2173,5.2173,10640000.0
2008-08-27 11:30:00,6.2,6.2,6.19,6.19,7557200.0,5.2173,5.2173,5.2089,5.2089,7557200.0
2008-08-27 11:40:00,6.19,6.2,6.19,6.2,6986000.0,5.2089,5.2173,5.2089,5.2173,6986000.0
2008-08-27 11:50:00,6.2,6.21,6.19,6.21,5454400.0,5.2173,5.2258,5.2089,5.2258,5454400.0
2008-08-27 12:00:00,6.21,6.25,6.2,6.24,22680000.0,5.2258,5.2594,5.2173,5.251,22680000.0
2008-08-27 12:10:00,6.24,6.26,6.24,6.25,15965600.0,5.251,5.2678,5.251,5.2594,15965600.0
2008-08-27 12:20:00,6.25,6.26,6.25,6.25,14296800.0,5.2594,5.2678,5.2594,5.2594,14296800.0
2008-08-27 12:30:00,6.25,6.26,6.25,6.26,9685200.0,5.2594,5.2678,5.2594,5.2678,9685200.0
2008-08-27 12:40:00,6.26,6.28,6.26,6.27,10561600.0,5.2678,5.2847,5.2678,5.2762,10561600.0
2008-08-27 12:50:00,6.27,6.28,6.26,6.27,9144800.0,5.2762,5.2847,5.2678,5.2762,9144800.0
2008-08-27 13:00:00,6.27,6.27,6.25,6.26,10684800.0,5.2762,5.2762,5.2594,5.2678,10684800.0
2008-08-27 13:10:00,6.26,6.27,6.26,6.26,7481600.0,5.2678,5.2762,5.2678,5.2678,7481600.0
2008-08-27 13:20:00,6.26,6.26,6.25,6.26,7389200.0,5.2678,5.2678,5.2594,5.2678,7389200.0
2008-08-27 13:30:00,6.26,6.27,6.26,6.26,6347600.0,5.2678,5.2762,5.2678,5.2678,6347600.0
2008-08-27 13:40:00,6.27,6.28,6.26,6.27,6608000.0,5.2762,5.2847,5.2678,5.2762,6608000.0
2008-08-27 13:50:00,6.27,6.27,6.26,6.26,6658400.0,5.2762,5.2762,5.2678,5.2678,6658400.0
2008-08-27 14:00:00,6.26,6.27,6.26,6.27,7044800.0,5.2678,5.2762,5.2678,5.2762,7044800.0
2008-08-27 14:10:00,6.27,6.27,6.26,6.27,5238800.0,5.2762,5.2762,5.2678,5.2762,5238800.0
2008-08-27 14:20:00,6.27,6.28,6.26,6.27,8173200.0,5.2762,5.2847,5.2678,5.2762,8173200.0
2008-08-27 14:30:00,6.27,6.27,6.26,6.26,7610400.0,5.2762,5.2762,5.2678,5.2678,7610400.0
2008-08-27 14:40:00,6.26,6.28,6.26,6.27,11060000.0,5.2678,5.2847,5.2678,5.2762,11060000.0
2008-08-27 14:50:00,6.27,6.27,6.25,6.25,9270800.0,5.2762,5.2762,5.2594,5.2594,9270800.0
2008-08-27 15:00:00,6.25,6.26,6.24,6.26,7809200.0,5.2594,5.2678,5.251,5.2678,7809200.0
2008-08-27 15:10:00,6.26,6.26,6.23,6.23,10774400.0,5.2678,5.2678,5.2426,5.2426,10774400.0
2008-08-27 15:20:00,6.23,6.24,6.22,6.23,11286800.0,5.2426,5.251,5.2342,5.2426,11286800.0
2008-08-27 15:30:00,6.23,6.23,6.22,6.23,13759200.0,5.2426,5.2426,5.2342,5.2426,13759200.0
2008-08-27 15:40:00,6.23,6.24,6.22,6.23,16746800.0,5.2426,5.251,5.2342,5.2426,16746800.0
2008-08-27 15:50:00,6.23,6.24,6.23,6.24,15671600.0,5.2426,5.251,5.2426,5.251,15671600.0
2008-08-28 09:30:00,6.26,6.29,6.26,6.26,31634400.0,5.2678,5.2931,5.2678,5.2678,31634400.0
2008-08-28 09:40:00,6.26,6.27,6.24,6.26,18079600.0,5.2678,5.2762,5.251,5.2678,18079600.0
2008-08-28 09:50:00,6.26,6.28,6.25,6.27,13594000.0,5.2678,5.2847,5.2594,5.2762,13594000.0
2008-08-28 10:00:00,6.27,6.29,6.27,6.28,16858800.0,5.2762,5.2931,5.2762,5.2847,16858800.0
2008-08-28 10:10:00,6.28,6.29,6.28,6.28,11160800.0,5.2847,5.2931,5.2847,5.2847,11160800.0
2008-08-28 10:20:00,6.29,6.29,6.28,6.29,7030800.0,5.2931,5.2931,5.2847,5.2931,7030800.0
2008-08-28 10:30:00,6.28,6.29,6.28,6.29,10225600.0,5.2847,5.2931,5.2847,5.2931,10225600.0
2008-08-28 10:40:00,6.29,6.29,6.28,6.28,8811600.0,5.2931,5.2931,5.2847,5.2847,8811600.0
2008-08-28 10:50:00,6.28,6.29,6.27,6.28,7467600.0,5.2847,5.2931,5.2762,5.2847,7467600.0
2008-08-28 11:00:00,6.28,6.29,6.27,6.27,7403200.0,5.2847,5.2931,5.2762,5.2762,7403200.0
2008-08-28 11:10:00,6.27,6.28,6.27,6.28,7680400.0,5.2762,5.2847,5.2762,5.2847,7680400.0
2008-08-28 11:20:00,6.28,6.28,6.26,6.27,5490800.0,5.2847,5.2847,5.2678,5.2762,5490800.0
2008-08-28 11:30:00,6.27,6.28,6.27,6.27,3670800.0,5.2762,5.2847,5.2762,5.2762,3670800.0
2008-08-28 11:40:00,6.27,6.28,6.26,6.28,7254800.0,5.2762,5.2847,5.2678,5.2847,7254800.0
2008-08-28 11:50:00,6.28,6.28,6.27,6.27,9245600.0,5.2847,5.2847,5.2762,5.2762,9245600.0
2008-08-28 12:00:00,6.27,6.28,6.25,6.26,11933600.0,5.2762,5.2847,5.2594,5.2678,11933600.0
2008-08-28 12:10:00,6.26,6.26,6.25,6.25,8848000.0,5.2678,5.2678,5.2594,5.2594,8848000.0
2008-08-28 12:20:00,6.25,6.27,6.25,6.26,5661600.0,5.2594,5.2762,5.2594,5.2678,5661600.0
2008-08-28 12:30:00,6.26,6.26,6.22,6.23,14170800.0,5.2678,5.2678,5.2342,5.2426,14170800.0
2008-08-28 12:40:00,6.23,6.24,6.23,6.23,6059200.0,5.2426,5.251,5.2426,5.2426,6059200.0
2008-08-28 12:50:00,6.23,6.25,6.23,6.25,6745200.0,5.2426,5.2594,5.2426,5.2594,6745200.0
2008-08-28 13:00:00,6.25,6.25,6.24,6.25,3822000.0,5.2594,5.2594,5.251,5.2594,3822000.0
2008-08-28 13:10:00,6.24,6.25,6.24,6.25,8181600.0,5.251,5.2594,5.251,5.2594,8181600.0
2008-08-28 13:20:00,6.25,6.26,6.25,6.26,5409600.0,5.2594,5.2678,5.2594,5.2678,5409600.0
2008-08-28 13:30:00,6.26,6.26,6.25,6.26,6325200.0,5.2678,5.2678,5.2594,5.2678,6325200.0
2008-08-28 13:40:00,6.26,6.26,6.25,6.25,7005600.0,5.2678,5.2678,5.2594,5.2594,7005600.0
2008-08-28 13:50:00,6.25,6.25,6.23,6.23,11068400.0,5.2594,5.2594,5.2426,5.2426,11068400.0
2008-08-28 14:00:00,6.23,6.23,6.18,6.18,22831200.0,5.2426,5.2426,5.2005,5.2005,22831200.0
2008-08-28 14:10:00,6.18,6.2,6.18,6.2,12493600.0,5.2005,5.2173,5.2005,5.2173,12493600.0
2008-08-28 14:20:00,6.2,6.21,6.19,6.2,6305600.0,5.2173,5.2258,5.2089,5.2173,6305600.0
2008-08-28 14:30:00,6.2,6.22,6.2,6.21,8694000.0,5.2173,5.2342,5.2173,5.2258,8694000.0
2008-08-28 14:40:00,6.21,6.22,6.2,6.21,6330800.0,5.2258,5.2342,5.2173,5.2258,6330800.0
2008-08-28 14:50:00,6.21,6.22,6.2,6.2,5191200.0,5.2258,5.2342,5.2173,5.2173,5191200.0
2008-08-28 15:00:00,6.2,6.21,6.2,6.2,6280400.0,5.2173,5.2258,5.2173,5.2173,6280400.0
2008-08-28 15:10:00,6.2,6.2,6.18,6.19,9175600.0,5.2173,5.2173,5.2005,5.2089,9175600.0
2008-08-28 15:20:00,6.19,6.2,6.17,6.2,19840800.0,5.2089,5.2173,5.1921,5.2173,19840800.0
2008-08-28 15:30:00,6.2,6.21,6.18,6.2,9968000.0,5.2173,5.2258,5.2005,5.2173,9968000.0
2008-08-28 15:40:00,6.2,6.22,6.2,6.21,18572400.0,5.2173,5.2342,5.2173,5.2258,18572400.0
2008-08-28 15:50:00,6.21,6.21,6.19,6.21,16665600.0,5.2258,5.2258,5.2089,5.2258,16665600.0
2008-08-29 09:30:00,6.18,6.18,6.14,6.16,29439200.0,5.2005,5.2005,5.1668,5.1837,29439200.0
2008-08-29 09:40:00,6.16,6.19,6.16,6.19,23741200.0,5.1837,5.2089,5.1837,5.2089,23741200.0
2008-08-29 09:50:00,6.19,6.2,6.16,6.17,19138000.0,5.2089,5.2173,5.1837,5.1921,19138000.0
2008-08-29 10:00:00,6.17,6.18,6.14,6.15,23296000.0,5.1921,5.2005,5.1668,5.1753,23296000.0
2008-08-29 10:10:00,6.15,6.17,6.14,6.17,13840400.0,5.1753,5.1921,5.1668,5.1921,13840400.0
2008-08-29 10:20:00,6.17,6.17,6.14,6.15,12006400.0,5.1921,5.1921,5.1668,5.1753,12006400.0
2008-08-29 10:30:00,6.15,6.16,6.11,6.12,23450000.0,5.1753,5.1837,5.1416,5.15,23450000.0
2008-08-29 10:40:00,6.12,6.13,6.09,6.1,24211600.0,5.15,5.1584,5.1248,5.1332,24211600.0
2008-08-29 10:50:00,6.09,6.1,6.08,6.08,22528800.0,5.1248,5.1332,5.1164,5.1164,22528800.0
2008-08-29 11:00:00,6.08,6.1,6.08,6.1,15559600.0,5.1164,5.1332,5.1164,5.1332,15559600.0
2008-08-29 11:10:00,6.1,6.11,6.09,6.11,11877600.0,5.1332,5.1416,5.1248,5.1416,11877600.0
2008-08-29 11:20:00,6.11,6.11,6.08,6.09,10379600.0,5.1416,5.1416,5.1164,5.1248,10379600.0
2008-08-29 11:30:00,6.09,6.09,6.07,6.09,13431600.0,5.1248,5.1248,5.1079,5.1248,13431600.0
2008-08-29 11:40:00,6.09,6.1,6.08,6.09,7607600.0,5.1248,5.1332,5.1164,5.1248,7607600.0
2008-08-29 11:50:00,6.09,6.09,6.08,6.08,6252400.0,5.1248,5.1248,5.1164,5.1164,6252400.0
2008-08-29 12:00:00,6.08,6.08,6.06,6.07,17880800.0,5.1164,5.1164,5.0995,5.1079,17880800.0
2008-08-29 12:10:00,6.07,6.07,6.06,6.06,12432000.0,5.1079,5.1079,5.0995,5.0995,12432000.0
2008-08-29 12:20:00,6.06,6.06,6.04,6.04,14646800.0,5.0995,5.0995,5.0827,5.0827,14646800.0
2008-08-29 12:30:00,6.04,6.06,6.04,6.06,8503600.0,5.0827,5.0995,5.0827,5.0995,8503600.0
2008-08-29 12:40:00,6.06,6.06,6.05,6.06,6039600.0,5.0995,5.0995,5.0911,5.0995,6039600.0
2008-08-29 12:50:00,6.06,6.08,6.06,6.08,13655600.0,5.0995,5.1164,5.0995,5.1164,13655600.0
2008-08-29 13:00:00,6.08,6.09,6.07,6.08,9732800.0,5.1164,5.1248,5.1079,5.1164,9732800.0
2008-08-29 13:10:00,6.08,6.09,6.08,6.09,12213600.0,5.1164,5.1248,5.1164,5.1248,12213600.0
2008-08-29 13:20:00,6.09,6.11,6.07,6.08,15134000.0,5.1248,5.1416,5.1079,5.1164,15134000.0
2008-08-29 13:30:00,6.08,6.08,6.06,6.06,12443200.0,5.1164,5.1164,5.0995,5.0995,12443200.0
2008-08-29 13:40:00,6.06,6.07,6.06,6.07,5829600.0,5.0995,5.1079,5.0995,5.1079,5829600.0
2008-08-29 13:50:00,6.07,6.07,6.05,6.06,11102000.0,5.1079,5.1079,5.0911,5.0995,11102000.0
2008-08-29 14:00:00,6.06,6.07,6.06,6.06,8820000.0,5.0995,5.1079,5.0995,5.0995,8820000.0
2008-08-29 14:10:00,6.06,6.08,6.06,6.07,7291200.0,5.0995,5.1164,5.0995,5.1079,7291200.0
2008-08-29 14:20:00,6.07,6.08,6.07,6.08,6773200.0,5.1079,5.1164,5.1079,5.1164,6773200.0
2008-08-29 14:30:00,6.08,6.08,6.07,6.07,5541200.0,5.1164,5.1164,5.1079,5.1079,5541200.0
2008-08-29 14:40:00,6.07,6.08,6.06,6.07,5782000.0,5.1079,5.1164,5.0995,5.1079,5782000.0
2008-08-29 14:50:00,6.07,6.08,6.06,6.08,5042800.0,5.1079,5.1164,5.0995,5.1164,5042800.0
2008-08-29 15:00:00,6.08,6.08,6.06,6.06,7610400.0,5.1164,5.1164,5.0995,5.0995,7610400.0
2008-08-29 15:10:00,6.06,6.07,6.05,6.05,10463600.0,5.0995,5.1079,5.0911,5.0911,10463600.0
2008-08-29 15:20:00,6.05,6.06,6.04,6.05,11482800.0,5.0911,5.0995,5.0827,5.0911,11482800.0
2008-08-29 15:30:00,6.05,6.08,6.05,6.07,13157200.0,5.0911,5.1164,5.0911,5.1079,13157200.0
2008-08-29 15:40:00,6.07,6.07,6.06,6.06,13008800.0,5.1079,5.1079,5.0995,5.0995,13008800.0
2008-08-29 15:50:00,6.06,6.06,6.05,6.06,24710000.0,5.0995,5.0995,5.0911,5.0995,24710000.0
2008-09-02 09:30:00,6.16,6.17,6.13,6.16,44142000.0,5.1837,5.1921,5.1584,5.1837,44142000.0
2008-09-02 09:40:00,6.16,6.2,6.15,6.18,33678400.0,5.1837,5.2173,5.1753,5.2005,33678400.0
2008-09-02 09:50:00,6.18,6.19,6.17,6.18,21672000.0,5.2005,5.2089,5.1921,5.2005,21672000.0
2008-09-02 10:00:00,6.18,6.19,6.17,6.17,18480000.0,5.2005,5.2089,5.1921,5.1921,18480000.0
2008-09-02 10:10:00,6.17,6.17,6.15,6.16,17147200.0,5.1921,5.1921,5.1753,5.1837,17147200.0
2008-09-02 10:20:00,6.16,6.16,6.14,6.16,16455600.0,5.1837,5.1837,5.1668,5.1837,16455600.0
2008-09-02 10:30:00,6.16,6.17,6.15,6.15,11334400.0,5.1837,5.1921,5.1753,5.1753,11334400.0
2008-09-02 10:40:00,6.15,6.15,6.13,6.14,16984800.0,5.1753,5.1753,5.1584,5.1668,16984800.0
2008-09-02 10:50:00,6.14,6.15,6.13,6.15,9982000.0,5.1668,5.1753,5.1584,5.1753,9982000.0
2008-09-02 11:00:00,6.15,6.15,6.13,6.13,7389200.0,5.1753,5.1753,5.1584,5.1584,7389200.0
2008-09-02 11:10:00,6.13,6.15,6.13,6.14,9758000.0,5.1584,5.1753,5.1584,5.1668,9758000.0
2008-09-02 11:20:00,6.14,6.15,6.13,6.14,8187200.0,5.1668,5.1753,5.1584,5.1668,8187200.0
2008-09-02 11:30:00,6.14,6.16,6.14,6.15,8845200.0,5.1668,5.1837,5.1668,5.1753,8845200.0
2008-09-02 11:40:00,6.15,6.15,6.13,6.13,7526400.0,5.1753,5.1753,5.1584,5.1584,7526400.0
2008-09-02 11:50:00,6.13,6.14,6.11,6.14,11505200.0,5.1584,5.1668,5.1416,5.1668,11505200.0
2008-09-02 12:00:00,6.14,6.15,6.13,6.14,6434400.0,5.1668,5.1753,5.1584,5.1668,6434400.0
2008-09-02 12:10:00,6.14,6.15,6.14,6.14,3981600.0,5.1668,5.1753,5.1668,5.1668,3981600.0
2008-09-02 12:20:00,6.14,6.15,6.13,6.14,15422400.0,5.1668,5.1753,5.1584,5.1668,15422400.0
2008-09-02 12:30:00,6.14,6.15,6.11,6.12,14649600.0,5.1668,5.1753,5.1416,5.15,14649600.0
2008-09-02 12:40:00,6.12,6.12,6.1,6.11,10914400.0,5.15,5.15,5.1332,5.1416,10914400.0
2008-09-02 12:50:00,6.11,6.13,6.1,6.12,10150000.0,5.1416,5.1584,5.1332,5.15,10150000.0
2008-09-02 13:00:00,6.12,6.12,6.08,6.1,18928000.0,5.15,5.15,5.1164,5.1332,18928000.0
2008-09-02 13:10:00,6.09,6.11,6.09,6.1,8237600.0,5.1248,5.1416,5.1248,5.1332,8237600.0
2008-09-02 13:20:00,6.1,6.1,6.08,6.08,6269200.0,5.1332,5.1332,5.1164,5.1164,6269200.0
2008-09-02 13:30:00,6.08,6.08,6.04,6.05,21705600.0,5.1164,5.1164,5.0827,5.0911,21705600.0
2008-09-02 13:40:00,6.05,6.05,5.96,5.97,41269200.0,5.0911,5.0911,5.0154,5.0238,41269200.0
2008-09-02 13:50:00,5.97,5.97,5.92,5.94,53303600.0,5.0238,5.0238,4.9817,4.9985,53303600.0
2008-09-02 14:00:00,5.94,5.97,5.92,5.93,33420800.0,4.9985,5.0238,4.9817,4.9901,33420800.0
2008-09-02 14:10:00,5.93,5.93,5.89,5.92,45346000.0,4.9901,4.9901,4.9565,4.9817,45346000.0
2008-09-02 14:20:00,5.92,5.94,5.91,5.93,23214800.0,4.9817,4.9985,4.9733,4.9901,23214800.0
2008-09-02 14:30:00,5.93,5.95,5.91,5.91,18298000.0,4.9901,5.007,4.9733,4.9733,18298000.0
2008-09-02 14:40:00,5.91,5.94,5.91,5.94,15632400.0,4.9733,4.9985,4.9733,4.9985,15632400.0
2008-09-02 14:50:00,5.94,5.95,5.9,5.91,22209600.0,4.9985,5.007,4.9649,4.9733,22209600.0
2008-09-02 15:00:00,5.91,5.95,5.91,5.94,19818400.0,4.9733,5.007,4.9733,4.9985,19818400.0
2008-09-02 15:10:00,5.94,5.96,5.93,5.94,24295600.0,4.9985,5.0154,4.9901,4.9985,24295600.0
2008-09-02 15:20:00,5.94,5.96,5.94,5.96,15044400.0,4.9985,5.0154,4.9985,5.0154,15044400.0
2008-09-02 15:30:00,5.96,5.97,5.93,5.94,22531600.0,5.0154,5.0238,4.9901,4.9985,22531600.0
2008-09-02 15:40:00,5.94,5.94,5.92,5.94,21848400.0,4.9985,4.9985,4.9817,4.9985,21848400.0
2008-09-02 15:50:00,5.94,5.95,5.93,5.94,22464400.0,4.9985,5.007,4.9901,4.9985,22464400.0
2008-09-03 09:30:00,5.96,6.0,5.94,5.97,32897200.0,5.0154,5.049,4.9985,5.0238,32897200.0
2008-09-03 09:40:00,5.97,6.0,5.96,5.98,24645600.0,5.0238,5.049,5.0154,5.0322,24645600.0
2008-09-03 09:50:00,5.98,5.99,5.94,5.98,28358400.0,5.0322,5.0406,4.9985,5.0322,28358400.0
2008-09-03 10:00:00,5.98,6.0,5.97,5.97,25174800.0,5.0322,5.049,5.0238,5.0238,25174800.0
2008-09-03 10:10:00,5.97,5.99,5.96,5.97,20126400.0,5.0238,5.0406,5.0154,5.0238,20126400.0
2008-09-03 10:20:00,5.97,5.98,5.96,5.97,13585600.0,5.0238,5.0322,5.0154,5.0238,13585600.0
2008-09-03 10:30:00,5.97,6.0,5.97,6.0,19868800.0,5.0238,5.049,5.0238,5.049,19868800.0
2008-09-03 10:40:00,6.0,6.02,5.98,5.99,16587200.0,5.049,5.0659,5.0322,5.0406,16587200.0
2008-09-03 10:50:00,5.99,5.99,5.97,5.97,10962000.0,5.0406,5.0406,5.0238,5.0238,10962000.0
2008-09-03 11:00:00,5.97,6.0,5.97,5.98,11905600.0,5.0238,5.049,5.0238,5.0322,11905600.0
2008-09-03 11:10:00,5.98,5.98,5.96,5.97,13263600.0,5.0322,5.0322,5.0154,5.0238,13263600.0
2008-09-03 11:20:00,5.97,5.98,5.95,5.95,12118400.0,5.0238,5.0322,5.007,5.007,12118400.0
2008-09-03 11:30:00,5.95,5.95,5.89,5.9,27067600.0,5.007,5.007,4.9565,4.9649,27067600.0
2008-09-03 11:40:00,5.9,5.91,5.87,5.91,20739600.0,4.9649,4.9733,4.9396,4.9733,20739600.0
2008-09-03 11:50:00,5.91,5.92,5.89,5.89,17290000.0,4.9733,4.9817,4.9565,4.9565,17290000.0
2008-09-03 12:00:00,5.89,5.9,5.87,5.88,12322800.0,4.9565,4.9649,4.9396,4.9481,12322800.0
2008-09-03 12:10:00,5.88,5.89,5.86,5.88,14890400.0,4.9481,4.9565,4.9312,4.9481,14890400.0
2008-09-03 12:20:00,5.88,5.88,5.86,5.88,8800400.0,4.9481,4.9481,4.9312,4.9481,8800400.0
2008-09-03 12:30:00,5.88,5.9,5.87,5.9,9293200.0,4.9481,4.9649,4.9396,4.9649,9293200.0
2008-09-03 12:40:00,5.9,5.9,5.88,5.88,4410000.0,4.9649,4.9649,4.9481,4.9481,4410000.0
2008-09-03 12:50:00,5.88,5.91,5.88,5.9,9534000.0,4.9481,4.9733,4.9481,4.9649,9534000.0
2008-09-03 13:00:00,5.9,5.92,5.89,5.92,9690800.0,4.9649,4.9817,4.9565,4.9817,9690800.0
2008-09-03 13:10:00,5.92,6.0,5.91,5.96,23920400.0,4.9817,5.049,4.9733,5.0154,23920400.0
2008-09-03 13:20:00,5.96,5.97,5.94,5.95,14534800.0,5.0154,5.0238,4.9985,5.007,14534800.0
2008-09-03 13:30:00,5.95,5.96,5.93,5.94,7854000.0,5.007,5.0154,4.9901,4.9985,7854000.0
2008-09-03 13:40:00,5.94,5.96,5.93,5.96,8794800.0,4.9985,5.0154,4.9901,5.0154,8794800.0
2008-09-03 13:50:00,5.96,5.98,5.95,5.97,33457200.0,5.0154,5.0322,5.007,5.0238,33457200.0
2008-09-03 14:00:00,5.97,5.99,5.95,5.96,32835600.0,5.0238,5.0406,5.007,5.0154,32835600.0
2008-09-03 14:10:00,5.96,5.97,5.94,5.96,21781200.0,5.0154,5.0238,4.9985,5.0154,21781200.0
2008-09-03 14:20:00,5.96,5.97,5.94,5.95,25807600.0,5.0154,5.0238,4.9985,5.007,25807600.0
2008-09-03 14:30:00,5.95,5.98,5.94,5.98,22024800.0,5.007,5.0322,4.9985,5.0322,22024800.0
2008-09-03 14:40:00,5.98,5.98,5.94,5.94,12185600.0,5.0322,5.0322,4.9985,4.9985,12185600.0
2008-09-03 14:50:00,5.94,5.94,5.92,5.93,16349200.0,4.9985,4.9985,4.9817,4.9901,16349200.0
2008-09-03 15:00:00,5.93,5.94,5.91,5.92,12838000.0,4.9901,4.9985,4.9733,4.9817,12838000.0
2008-09-03 15:10:00,5.91,5.92,5.89,5.9,20244000.0,4.9733,4.9817,4.9565,4.9649,20244000.0
2008-09-03 15:20:00,5.9,5.96,5.9,5.94,23290400.0,4.9649,5.0154,4.9649,4.9985,23290400.0
2008-09-03 15:30:00,5.94,5.96,5.93,5.96,19432000.0,4.9985,5.0154,4.9901,5.0154,19432000.0
2008-09-03 15:40:00,5.96,5.97,5.95,5.96,15240400.0,5.0154,5.0238,5.007,5.0154,15240400.0
2008-09-03 15:50:00,5.96,5.97,5.95,5.96,22929200.0,5.0154,5.0238,5.007,5.0154,22929200.0
2008-09-04 09:30:00,5.92,5.99,5.91,5.98,34885200.0,4.9817,5.0406,4.9733,5.0322,34885200.0
2008-09-04 09:40:00,5.98,6.0,5.96,5.97,22696800.0,5.0322,5.049,5.0154,5.0238,22696800.0
2008-09-04 09:50:00,5.97,5.98,5.95,5.96,23268000.0,5.0238,5.0322,5.007,5.0154,23268000.0
2008-09-04 10:00:00,5.96,5.97,5.94,5.95,29010800.0,5.0154,5.0238,4.9985,5.007,29010800.0
2008-09-04 10:10:00,5.95,5.98,5.94,5.95,14005600.0,5.007,5.0322,4.9985,5.007,14005600.0
2008-09-04 10:20:00,5.95,5.97,5.94,5.96,13098400.0,5.007,5.0238,4.9985,5.0154,13098400.0
2008-09-04 10:30:00,5.96,5.96,5.9,5.9,25342800.0,5.0154,5.0154,4.9649,4.9649,25342800.0
2008-09-04 10:40:00,5.9,5.92,5.89,5.9,20428800.0,4.9649,4.9817,4.9565,4.9649,20428800.0
2008-09-04 10:50:00,5.9,5.92,5.89,5.92,12362000.0,4.9649,4.9817,4.9565,4.9817,12362000.0
2008-09-04 11:00:00,5.92,5.93,5.9,5.92,13904800.0,4.9817,4.9901,4.9649,4.9817,13904800.0
2008-09-04 11:10:00,5.92,5.94,5.9,5.9,12983600.0,4.9817,4.9985,4.9649,4.9649,12983600.0
2008-09-04 11:20:00,5.9,5.91,5.87,5.89,15346800.0,4.9649,4.9733,4.9396,4.9565,15346800.0
2008-09-04 11:30:00,5.89,5.9,5.86,5.88,13675200.0,4.9565,4.9649,4.9312,4.9481,13675200.0
2008-09-04 11:40:00,5.88,5.9,5.88,5.9,10340400.0,4.9481,4.9649,4.9481,4.9649,10340400.0
2008-09-04 11:50:00,5.9,5.92,5.89,5.89,9604000.0,4.9649,4.9817,4.9565,4.9565,9604000.0
2008-09-04 12:00:00,5.89,5.93,5.89,5.92,9671200.0,4.9565,4.9901,4.9565,4.9817,9671200.0
2008-09-04 12:10:00,5.93,5.93,5.9,5.9,8982400.0,4.9901,4.9901,4.9649,4.9649,8982400.0
2008-09-04 12:20:00,5.9,5.91,5.89,5.89,7484400.0,4.9649,4.9733,4.9565,4.9565,7484400.0
2008-09-04 12:30:00,5.89,5.9,5.89,5.9,6706000.0,4.9565,4.9649,4.9565,4.9649,6706000.0
2008-09-04 12:40:00,5.9,5.9,5.86,5.86,13213200.0,4.9649,4.9649,4.9312,4.9312,13213200.0
2008-09-04 12:50:00,5.86,5.88,5.86,5.87,14170800.0,4.9312,4.9481,4.9312,4.9396,14170800.0
2008-09-04 13:00:00,5.87,5.88,5.84,5.84,16696400.0,4.9396,4.9481,4.9144,4.9144,16696400.0
2008-09-04 13:10:00,5.84,5.85,5.8,5.81,27224400.0,4.9144,4.9228,4.8807,4.8892,27224400.0
2008-09-04 13:20:00,5.81,5.82,5.77,5.79,28389200.0,4.8892,4.8976,4.8555,4.8723,28389200.0
2008-09-04 13:30:00,5.79,5.81,5.78,5.8,21182000.0,4.8723,4.8892,4.8639,4.8807,21182000.0
2008-09-04 13:40:00,5.8,5.81,5.79,5.79,13400800.0,4.8807,4.8892,4.8723,4.8723,13400800.0
2008-09-04 13:50:00,5.79,5.8,5.75,5.76,20232800.0,4.8723,4.8807,4.8387,4.8471,20232800.0
2008-09-04 14:00:00,5.76,5.78,5.75,5.76,19936000.0,4.8471,4.8639,4.8387,4.8471,19936000.0
2008-09-04 14:10:00,5.76,5.78,5.76,5.77,15391600.0,4.8471,4.8639,4.8471,4.8555,15391600.0
2008-09-04 14:20:00,5.77,5.8,5.74,5.78,25104800.0,4.8555,4.8807,4.8302,4.8639,25104800.0
2008-09-04 14:30:00,5.78,5.78,5.76,5.77,18040400.0,4.8639,4.8639,4.8471,4.8555,18040400.0
2008-09-04 14:40:00,5.77,5.77,5.75,5.75,12916400.0,4.8555,4.8555,4.8387,4.8387,12916400.0
2008-09-04 14:50:00,5.76,5.8,5.75,5.8,18149600.0,4.8471,4.8807,4.8387,4.8807,18149600.0
2008-09-04 15:00:00,5.8,5.85,5.79,5.82,27448400.0,4.8807,4.9228,4.8723,4.8976,27448400.0
2008-09-04 15:10:00,5.82,5.84,5.81,5.82,17724000.0,4.8976,4.9144,4.8892,4.8976,17724000.0
2008-09-04 15:20:00,5.82,5.82,5.8,5.8,16296000.0,4.8976,4.8976,4.8807,4.8807,16296000.0
2008-09-04 15:30:00,5.81,5.83,5.79,5.8,18687200.0,4.8892,4.906,4.8723,4.8807,18687200.0
2008-09-04 15:40:00,5.8,5.8,5.78,5.79,23139200.0,4.8807,4.8807,4.8639,4.8723,23139200.0
2008-09-04 15:50:00,5.79,5.8,5.76,5.76,34403600.0,4.8723,4.8807,4.8471,4.8471,34403600.0
2008-09-05 09:30:00,5.66,5.74,5.64,5.73,52256400.0,4.7629,4.8302,4.7461,4.8218,52256400.0
2008-09-05 09:40:00,5.73,5.77,5.71,5.75,38231200.0,4.8218,4.8555,4.805,4.8387,38231200.0
2008-09-05 09:50:00,5.75,5.77,5.74,5.76,27829200.0,4.8387,4.8555,4.8302,4.8471,27829200.0
2008-09-05 10:00:00,5.76,5.8,5.74,5.76,34784400.0,4.8471,4.8807,4.8302,4.8471,34784400.0
2008-09-05 10:10:00,5.77,5.77,5.7,5.72,34490400.0,4.8555,4.8555,4.7966,4.8134,34490400.0
2008-09-05 10:20:00,5.72,5.73,5.68,5.7,21394800.0,4.8134,4.8218,4.7798,4.7966,21394800.0
2008-09-05 10:30:00,5.7,5.73,5.68,5.72,19196800.0,4.7966,4.8218,4.7798,4.8134,19196800.0
2008-09-05 10:40:00,5.72,5.73,5.69,5.69,18608800.0,4.8134,4.8218,4.7882,4.7882,18608800.0
2008-09-05 10:50:00,5.69,5.7,5.66,5.68,19555200.0,4.7882,4.7966,4.7629,4.7798,19555200.0
2008-09-05 11:00:00,5.68,5.71,5.67,5.69,14551600.0,4.7798,4.805,4.7713,4.7882,14551600.0
2008-09-05 11:10:00,5.69,5.69,5.64,5.64,22537200.0,4.7882,4.7882,4.7461,4.7461,22537200.0
2008-09-05 11:20:00,5.64,5.7,5.63,5.69,21299600.0,4.7461,4.7966,4.7377,4.7882,21299600.0
2008-09-05 11:30:00,5.69,5.7,5.67,5.69,14994000.0,4.7882,4.7966,4.7713,4.7882,14994000.0
2008-09-05 11:40:00,5.69,5.74,5.69,5.73,24150000.0,4.7882,4.8302,4.7882,4.8218,24150000.0
2008-09-05 11:50:00,5.73,5.75,5.72,5.73,19180000.0,4.8218,4.8387,4.8134,4.8218,19180000.0
2008-09-05 12:00:00,5.73,5.76,5.73,5.73,19720400.0,4.8218,4.8471,4.8218,4.8218,19720400.0
2008-09-05 12:10:00,5.73,5.73,5.7,5.7,14546000.0,4.8218,4.8218,4.7966,4.7966,14546000.0
2008-09-05 12:20:00,5.7,5.71,5.68,5.71,18510800.0,4.7966,4.805,4.7798,4.805,18510800.0
2008-09-05 12:30:00,5.71,5.74,5.7,5.72,20011600.0,4.805,4.8302,4.7966,4.8134,20011600.0
2008-09-05 12:40:00,5.72,5.74,5.7,5.72,10987200.0,4.8134,4.8302,4.7966,4.8134,10987200.0
2008-09-05 12:50:00,5.72,5.72,5.69,5.71,13070400.0,4.8134,4.8134,4.7882,4.805,13070400.0
2008-09-05 13:00:00,5.72,5.75,5.7,5.73,14014000.0,4.8134,4.8387,4.7966,4.8218,14014000.0
2008-09-05 13:10:00,5.73,5.78,5.73,5.74,18295200.0,4.8218,4.8639,4.8218,4.8302,18295200.0
2008-09-05 13:20:00,5.74,5.75,5.71,5.71,12294800.0,4.8302,4.8387,4.805,4.805,12294800.0
2008-09-05 13:30:00,5.71,5.73,5.68,5.69,13316800.0,4.805,4.8218,4.7798,4.7882,13316800.0
2008-09-05 13:40:00,5.69,5.71,5.69,5.7,9906400.0,4.7882,4.805,4.7882,4.7966,9906400.0
2008-09-05 13:50:00,5.7,5.73,5.68,5.72,9819600.0,4.7966,4.8218,4.7798,4.8134,9819600.0
2008-09-05 14:00:00,5.72,5.72,5.69,5.71,10995600.0,4.8134,4.8134,4.7882,4.805,10995600.0
2008-09-05 14:10:00,5.71,5.75,5.7,5.74,13972000.0,4.805,4.8387,4.7966,4.8302,13972000.0
2008-09-05 14:20:00,5.75,5.75,5.71,5.73,13644400.0,4.8387,4.8387,4.805,4.8218,13644400.0
2008-09-05 14:30:00,5.73,5.73,5.7,5.72,10004400.0,4.8218,4.8218,4.7966,4.8134,10004400.0
2008-09-05 14:40:00,5.71,5.74,5.71,5.72,20935600.0,4.805,4.8302,4.805,4.8134,20935600.0
2008-09-05 14:50:00,5.72,5.76,5.71,5.74,25230800.0,4.8134,4.8471,4.805,4.8302,25230800.0
2008-09-05 15:00:00,5.74,5.74,5.71,5.72,14756000.0,4.8302,4.8302,4.805,4.8134,14756000.0
2008-09-05 15:10:00,5.72,5.72,5.7,5.72,12759600.0,4.8134,4.8134,4.7966,4.8134,12759600.0
2008-09-05 15:20:00,5.72,5.72,5.7,5.71,14459200.0,4.8134,4.8134,4.7966,4.805,14459200.0
2008-09-05 15:30:00,5.71,5.73,5.7,5.73,11984000.0,4.805,4.8218,4.7966,4.8218,11984000.0
2008-09-05 15:40:00,5.73,5.73,5.71,5.72,15612800.0,4.8218,4.8218,4.805,4.8134,15612800.0
2008-09-05 15:50:00,5.72,5.74,5.71,5.71,28705600.0,4.8134,4.8302,4.805,4.805,28705600.0
2008-09-08 09:30:00,5.88,5.89,5.78,5.8,59483200.0,4.9481,4.9565,4.8639,4.8807,59483200.0
2008-09-08 09:40:00,5.8,5.81,5.76,5.79,33219200.0,4.8807,4.8892,4.8471,4.8723,33219200.0
2008-09-08 09:50:00,5.79,5.79,5.68,5.68,43484000.0,4.8723,4.8723,4.7798,4.7798,43484000.0
2008-09-08 10:00:00,5.68,5.72,5.64,5.7,44660000.0,4.7798,4.8134,4.7461,4.7966,44660000.0
2008-09-08 10:10:00,5.7,5.72,5.61,5.63,33378800.0,4.7966,4.8134,4.7209,4.7377,33378800.0
2008-09-08 10:20:00,5.63,5.67,5.62,5.67,30405200.0,4.7377,4.7713,4.7293,4.7713,30405200.0
2008-09-08 10:30:00,5.67,5.73,5.66,5.73,26322800.0,4.7713,4.8218,4.7629,4.8218,26322800.0
2008-09-08 10:40:00,5.72,5.74,5.68,5.7,23576000.0,4.8134,4.8302,4.7798,4.7966,23576000.0
2008-09-08 10:50:00,5.7,5.7,5.62,5.62,27722800.0,4.7966,4.7966,4.7293,4.7293,27722800.0
2008-09-08 11:00:00,5.62,5.69,5.56,5.56,44125200.0,4.7293,4.7882,4.6788,4.6788,44125200.0
2008-09-08 11:10:00,5.56,5.62,5.56,5.58,21798000.0,4.6788,4.7293,4.6788,4.6956,21798000.0
2008-09-08 11:20:00,5.58,5.59,5.52,5.53,30710400.0,4.6956,4.704,4.6451,4.6535,30710400.0
2008-09-08 11:30:00,5.53,5.6,5.52,5.57,25653600.0,4.6535,4.7124,4.6451,4.6872,25653600.0
2008-09-08 11:40:00,5.57,5.58,5.49,5.5,24564400.0,4.6872,4.6956,4.6199,4.6283,24564400.0
2008-09-08 11:50:00,5.5,5.51,5.45,5.48,37304400.0,4.6283,4.6367,4.5862,4.6115,37304400.0
2008-09-08 12:00:00,5.48,5.5,5.43,5.44,33933200.0,4.6115,4.6283,4.5694,4.5778,33933200.0
2008-09-08 12:10:00,5.44,5.49,5.41,5.48,31768800.0,4.5778,4.6199,4.5525,4.6115,31768800.0
2008-09-08 12:20:00,5.48,5.51,5.48,5.5,20434400.0,4.6115,4.6367,4.6115,4.6283,20434400.0
2008-09-08 12:30:00,5.5,5.55,5.5,5.54,26110000.0,4.6283,4.6704,4.6283,4.6619,26110000.0
2008-09-08 12:40:00,5.54,5.59,5.54,5.58,20980400.0,4.6619,4.704,4.6619,4.6956,20980400.0
2008-09-08 12:50:00,5.58,5.6,5.56,5.58,16525600.0,4.6956,4.7124,4.6788,4.6956,16525600.0
2008-09-08 13:00:00,5.58,5.6,5.52,5.52,22904000.0,4.6956,4.7124,4.6451,4.6451,22904000.0
2008-09-08 13:10:00,5.52,5.56,5.52,5.54,12644800.0,4.6451,4.6788,4.6451,4.6619,12644800.0
2008-09-08 13:20:00,5.54,5.57,5.52,5.56,12706400.0,4.6619,4.6872,4.6451,4.6788,12706400.0
2008-09-08 13:30:00,5.56,5.56,5.53,5.53,13350400.0,4.6788,4.6788,4.6535,4.6535,13350400.0
2008-09-08 13:40:00,5.53,5.55,5.51,5.53,16959600.0,4.6535,4.6704,4.6367,4.6535,16959600.0
2008-09-08 13:50:00,5.53,5.54,5.51,5.52,13062000.0,4.6535,4.6619,4.6367,4.6451,13062000.0
2008-09-08 14:00:00,5.51,5.56,5.5,5.54,25172000.0,4.6367,4.6788,4.6283,4.6619,25172000.0
2008-09-08 14:10:00,5.54,5.58,5.53,5.58,19387200.0,4.6619,4.6956,4.6535,4.6956,19387200.0
2008-09-08 14:20:00,5.58,5.61,5.56,5.59,20400800.0,4.6956,4.7209,4.6788,4.704,20400800.0
2008-09-08 14:30:00,5.59,5.61,5.57,5.6,18020800.0,4.704,4.7209,4.6872,4.7124,18020800.0
2008-09-08 14:40:00,5.6,5.62,5.59,5.59,14526400.0,4.7124,4.7293,4.704,4.704,14526400.0
2008-09-08 14:50:00,5.59,5.59,5.56,5.58,12493600.0,4.704,4.704,4.6788,4.6956,12493600.0
2008-09-08 15:00:00,5.58,5.59,5.54,5.55,14646800.0,4.6956,4.704,4.6619,4.6704,14646800.0
2008-09-08 15:10:00,5.55,5.58,5.54,5.58,13176800.0,4.6704,4.6956,4.6619,4.6956,13176800.0
2008-09-08 15:20:00,5.58,5.62,5.57,5.61,20344800.0,4.6956,4.7293,4.6872,4.7209,20344800.0
2008-09-08 15:30:00,5.61,5.67,5.6,5.64,39169200.0,4.7209,4.7713,4.7124,4.7461,39169200.0
2008-09-08 15:40:00,5.64,5.66,5.61,5.63,25536000.0,4.7461,4.7629,4.7209,4.7377,25536000.0
2008-09-08 15:50:00,5.63,5.65,5.61,5.64,32368000.0,4.7377,4.7545,4.7209,4.7461,32368000.0
2008-09-09 09:30:00,5.6,5.66,5.55,5.64,41367200.0,4.7124,4.7629,4.6704,4.7461,41367200.0
2008-09-09 09:40:00,5.64,5.71,5.63,5.69,41070400.0,4.7461,4.805,4.7377,4.7882,41070400.0
2008-09-09 09:50:00,5.69,5.71,5.66,5.67,25782400.0,4.7882,4.805,4.7629,4.7713,25782400.0
2008-09-09 10:00:00,5.66,5.67,5.64,5.64,28322000.0,4.7629,4.7713,4.7461,4.7461,28322000.0
2008-09-09 10:10:00,5.64,5.66,5.62,5.64,23380000.0,4.7461,4.7629,4.7293,4.7461,23380000.0
2008-09-09 10:20:00,5.64,5.67,5.63,5.65,18368000.0,4.7461,4.7713,4.7377,4.7545,18368000.0
2008-09-09 10:30:00,5.65,5.68,5.63,5.67,18216800.0,4.7545,4.7798,4.7377,4.7713,18216800.0
2008-09-09 10:40:00,5.67,5.68,5.65,5.67,19961200.0,4.7713,4.7798,4.7545,4.7713,19961200.0
2008-09-09 10:50:00,5.67,5.69,5.64,5.66,28193200.0,4.7713,4.7882,4.7461,4.7629,28193200.0
2008-09-09 11:00:00,5.66,5.68,5.65,5.65,15971200.0,4.7629,4.7798,4.7545,4.7545,15971200.0
2008-09-09 11:10:00,5.65,5.65,5.6,5.62,31068800.0,4.7545,4.7545,4.7124,4.7293,31068800.0
2008-09-09 11:20:00,5.62,5.66,5.62,5.65,14344400.0,4.7293,4.7629,4.7293,4.7545,14344400.0
2008-09-09 11:30:00,5.65,5.68,5.62,5.67,13034000.0,4.7545,4.7798,4.7293,4.7713,13034000.0
2008-09-09 11:40:00,5.67,5.68,5.64,5.65,10435600.0,4.7713,4.7798,4.7461,4.7545,10435600.0
2008-09-09 11:50:00,5.65,5.66,5.63,5.63,11006800.0,4.7545,4.7629,4.7377,4.7377,11006800.0
2008-09-09 12:00:00,5.63,5.64,5.61,5.61,13823600.0,4.7377,4.7461,4.7209,4.7209,13823600.0
2008-09-09 12:10:00,5.61,5.62,5.57,5.58,18631200.0,4.7209,4.7293,4.6872,4.6956,18631200.0
2008-09-09 12:20:00,5.58,5.6,5.58,5.58,11034800.0,4.6956,4.7124,4.6956,4.6956,11034800.0
2008-09-09 12:30:00,5.58,5.64,5.58,5.62,15708000.0,4.6956,4.7461,4.6956,4.7293,15708000.0
2008-09-09 12:40:00,5.62,5.66,5.61,5.64,23349200.0,4.7293,4.7629,4.7209,4.7461,23349200.0
2008-09-09 12:50:00,5.64,5.65,5.6,5.61,14271600.0,4.7461,4.7545,4.7124,4.7209,14271600.0
2008-09-09 13:00:00,5.61,5.71,5.61,5.65,54496400.0,4.7209,4.805,4.7209,4.7545,54496400.0
2008-09-09 13:10:00,5.65,5.65,5.56,5.6,50456000.0,4.7545,4.7545,4.6788,4.7124,50456000.0
2008-09-09 13:20:00,5.6,5.62,5.49,5.53,55202000.0,4.7124,4.7293,4.6199,4.6535,55202000.0
2008-09-09 13:30:00,5.52,5.53,5.48,5.5,45012800.0,4.6451,4.6535,4.6115,4.6283,45012800.0
2008-09-09 13:40:00,5.5,5.51,5.44,5.46,53634000.0,4.6283,4.6367,4.5778,4.5946,53634000.0
2008-09-09 13:50:00,5.46,5.48,5.42,5.45,46748800.0,4.5946,4.6115,4.561,4.5862,46748800.0
2008-09-09 14:00:00,5.45,5.48,5.45,5.47,38726800.0,4.5862,4.6115,4.5862,4.603,38726800.0
2008-09-09 14:10:00,5.47,5.49,5.45,5.47,26936000.0,4.603,4.6199,4.5862,4.603,26936000.0
2008-09-09 14:20:00,5.47,5.51,5.46,5.49,28092400.0,4.603,4.6367,4.5946,4.6199,28092400.0
2008-09-09 14:30:00,5.49,5.49,5.46,5.46,19093200.0,4.6199,4.6199,4.5946,4.5946,19093200.0
2008-09-09 14:40:00,5.46,5.47,5.41,5.47,58444400.0,4.5946,4.603,4.5525,4.603,58444400.0
2008-09-09 14:50:00,5.47,5.47,5.39,5.41,55647200.0,4.603,4.603,4.5357,4.5525,55647200.0
2008-09-09 15:00:00,5.41,5.42,5.37,5.39,36537200.0,4.5525,4.561,4.5189,4.5357,36537200.0
2008-09-09 15:10:00,5.39,5.39,5.35,5.36,41196400.0,4.5357,4.5357,4.5021,4.5105,41196400.0
2008-09-09 15:20:00,5.36,5.43,5.36,5.43,34568800.0,4.5105,4.5694,4.5105,4.5694,34568800.0
2008-09-09 15:30:00,5.43,5.45,5.42,5.43,34291600.0,4.5694,4.5862,4.561,4.5694,34291600.0
2008-09-09 15:40:00,5.43,5.44,5.4,5.42,33885600.0,4.5694,4.5778,4.5441,4.561,33885600.0
2008-09-09 15:50:00,5.42,5.44,5.41,5.41,43206800.0,4.561,4.5778,4.5525,4.5525,43206800.0
2008-09-10 09:30:00,5.45,5.45,5.33,5.35,50159200.0,4.5862,4.5862,4.4852,4.5021,50159200.0
2008-09-10 09:40:00,5.34,5.38,5.31,5.37,43374800.0,4.4936,4.5273,4.4684,4.5189,43374800.0
2008-09-10 09:50:00,5.37,5.41,5.35,5.37,37766400.0,4.5189,4.5525,4.5021,4.5189,37766400.0
2008-09-10 10:00:00,5.37,5.46,5.36,5.45,47518800.0,4.5189,4.5946,4.5105,4.5862,47518800.0
2008-09-10 10:10:00,5.45,5.45,5.4,5.42,30186800.0,4.5862,4.5862,4.5441,4.561,30186800.0
2008-09-10 10:20:00,5.42,5.44,5.39,5.43,21554400.0,4.561,4.5778,4.5357,4.5694,21554400.0
2008-09-10 10:30:00,5.43,5.44,5.41,5.43,20748000.0,4.5694,4.5778,4.5525,4.5694,20748000.0
2008-09-10 10:40:00,5.43,5.43,5.38,5.39,20196400.0,4.5694,4.5694,4.5273,4.5357,20196400.0
2008-09-10 10:50:00,5.39,5.41,5.36,5.38,20269200.0,4.5357,4.5525,4.5105,4.5273,20269200.0
2008-09-10 11:00:00,5.38,5.39,5.37,5.39,17721200.0,4.5273,4.5357,4.5189,4.5357,17721200.0
2008-09-10 11:10:00,5.39,5.42,5.38,5.41,13143200.0,4.5357,4.561,4.5273,4.5525,13143200.0
2008-09-10 11:20:00,5.41,5.43,5.4,5.41,15422400.0,4.5525,4.5694,4.5441,4.5525,15422400.0
2008-09-10 11:30:00,5.41,5.46,5.4,5.44,20958000.0,4.5525,4.5946,4.5441,4.5778,20958000.0
2008-09-10 11:40:00,5.44,5.48,5.44,5.47,25138400.0,4.5778,4.6115,4.5778,4.603,25138400.0
2008-09-10 11:50:00,5.47,5.49,5.45,5.45,14714000.0,4.603,4.6199,4.5862,4.5862,14714000.0
2008-09-10 12:00:00,5.45,5.48,5.45,5.47,14459200.0,4.5862,4.6115,4.5862,4.603,14459200.0
2008-09-10 12:10:00,5.47,5.51,5.47,5.5,22274000.0,4.603,4.6367,4.603,4.6283,22274000.0
2008-09-10 12:20:00,5.5,5.51,5.49,5.5,16699200.0,4.6283,4.6367,4.6199,4.6283,16699200.0
2008-09-10 12:30:00,5.5,5.53,5.5,5.52,18384800.0,4.6283,4.6535,4.6283,4.6451,18384800.0
2008-09-10 12:40:00,5.52,5.54,5.49,5.5,17970400.0,4.6451,4.6619,4.6199,4.6283,17970400.0
2008-09-10 12:50:00,5.5,5.51,5.48,5.49,11930800.0,4.6283,4.6367,4.6115,4.6199,11930800.0
2008-09-10 13:00:00,5.49,5.5,5.47,5.47,13972000.0,4.6199,4.6283,4.603,4.603,13972000.0
2008-09-10 13:10:00,5.47,5.48,5.46,5.46,14428400.0,4.603,4.6115,4.5946,4.5946,14428400.0
2008-09-10 13:20:00,5.46,5.46,5.45,5.45,10231200.0,4.5946,4.5946,4.5862,4.5862,10231200.0
2008-09-10 13:30:00,5.45,5.46,5.43,5.43,17368400.0,4.5862,4.5946,4.5694,4.5694,17368400.0
2008-09-10 13:40:00,5.43,5.43,5.37,5.37,31631600.0,4.5694,4.5694,4.5189,4.5189,31631600.0
2008-09-10 13:50:00,5.37,5.38,5.35,5.37,30646000.0,4.5189,4.5273,4.5021,4.5189,30646000.0
2008-09-10 14:00:00,5.37,5.41,5.36,5.4,19927600.0,4.5189,4.5525,4.5105,4.5441,19927600.0
2008-09-10 14:10:00,5.4,5.45,5.4,5.44,31715600.0,4.5441,4.5862,4.5441,4.5778,31715600.0
2008-09-10 14:20:00,5.44,5.45,5.42,5.44,22346800.0,4.5778,4.5862,4.561,4.5778,22346800.0
2008-09-10 14:30:00,5.44,5.48,5.44,5.46,25706800.0,4.5778,4.6115,4.5778,4.5946,25706800.0
2008-09-10 14:40:00,5.46,5.47,5.44,5.45,28730800.0,4.5946,4.603,4.5778,4.5862,28730800.0
2008-09-10 14:50:00,5.45,5.45,5.42,5.43,25704000.0,4.5862,4.5862,4.561,4.5694,25704000.0
2008-09-10 15:00:00,5.43,5.47,5.43,5.45,21613200.0,4.5694,4.603,4.5694,4.5862,21613200.0
2008-09-10 15:10:00,5.45,5.48,5.43,5.47,29699600.0,4.5862,4.6115,4.5694,4.603,29699600.0
2008-09-10 15:20:00,5.47,5.48,5.45,5.46,26552400.0,4.603,4.6115,4.5862,4.5946,26552400.0
2008-09-10 15:30:00,5.46,5.47,5.42,5.43,22601600.0,4.5946,4.603,4.561,4.5694,22601600.0
2008-09-10 15:40:00,5.43,5.44,5.42,5.44,25239200.0,4.5694,4.5778,4.561,4.5778,25239200.0
2008-09-10 15:50:00,5.44,5.46,5.41,5.41,32793600.0,4.5778,4.5946,4.5525,4.5525,32793600.0
2008-09-11 09:30:00,5.29,5.31,5.25,5.26,61807200.0,4.4516,4.4684,4.4179,4.4263,61807200.0
2008-09-11 09:40:00,5.26,5.26,5.21,5.25,48300000.0,4.4263,4.4263,4.3842,4.4179,48300000.0
2008-09-11 09:50:00,5.25,5.28,5.24,5.24,38760400.0,4.4179,4.4432,4.4095,4.4095,38760400.0
2008-09-11 10:00:00,5.24,5.28,5.23,5.26,37254000.0,4.4095,4.4432,4.4011,4.4263,37254000.0
2008-09-11 10:10:00,5.26,5.29,5.22,5.29,46048800.0,4.4263,4.4516,4.3927,4.4516,46048800.0
2008-09-11 10:20:00,5.29,5.32,5.27,5.28,34652800.0,4.4516,4.4768,4.4347,4.4432,34652800.0
2008-09-11 10:30:00,5.28,5.29,5.27,5.28,17794000.0,4.4432,4.4516,4.4347,4.4432,17794000.0
2008-09-11 10:40:00,5.28,5.33,5.27,5.31,25970000.0,4.4432,4.4852,4.4347,4.4684,25970000.0
2008-09-11 10:50:00,5.31,5.33,5.29,5.32,23749600.0,4.4684,4.4852,4.4516,4.4768,23749600.0
2008-09-11 11:00:00,5.32,5.34,5.3,5.3,24133200.0,4.4768,4.4936,4.46,4.46,24133200.0
2008-09-11 11:10:00,5.3,5.31,5.29,5.3,14350000.0,4.46,4.4684,4.4516,4.46,14350000.0
2008-09-11 11:20:00,5.3,5.3,5.28,5.3,13686400.0,4.46,4.46,4.4432,4.46,13686400.0
2008-09-11 11:30:00,5.3,5.33,5.3,5.33,18356800.0,4.46,4.4852,4.46,4.4852,18356800.0
2008-09-11 11:40:00,5.33,5.35,5.29,5.34,22262800.0,4.4852,4.5021,4.4516,4.4936,22262800.0
2008-09-11 11:50:00,5.34,5.39,5.33,5.39,28005600.0,4.4936,4.5357,4.4852,4.5357,28005600.0
2008-09-11 12:00:00,5.39,5.42,5.37,5.37,35142800.0,4.5357,4.561,4.5189,4.5189,35142800.0
2008-09-11 12:10:00,5.37,5.38,5.36,5.36,13958000.0,4.5189,4.5273,4.5105,4.5105,13958000.0
2008-09-11 12:20:00,5.36,5.37,5.35,5.36,11443600.0,4.5105,4.5189,4.5021,4.5105,11443600.0
2008-09-11 12:30:00,5.36,5.36,5.33,5.34,23352000.0,4.5105,4.5105,4.4852,4.4936,23352000.0
2008-09-11 12:40:00,5.34,5.34,5.32,5.33,16777600.0,4.4936,4.4936,4.4768,4.4852,16777600.0
2008-09-11 12:50:00,5.33,5.36,5.33,5.35,13955200.0,4.4852,4.5105,4.4852,4.5021,13955200.0
2008-09-11 13:00:00,5.35,5.35,5.31,5.32,14876400.0,4.5021,4.5021,4.4684,4.4768,14876400.0
2008-09-11 13:10:00,5.32,5.32,5.3,5.31,15366400.0,4.4768,4.4768,4.46,4.4684,15366400.0
2008-09-11 13:20:00,5.31,5.32,5.3,5.31,10838800.0,4.4684,4.4768,4.46,4.4684,10838800.0
2008-09-11 13:30:00,5.31,5.32,5.3,5.32,14296800.0,4.4684,4.4768,4.46,4.4768,14296800.0
2008-09-11 13:40:00,5.32,5.33,5.31,5.33,14050400.0,4.4768,4.4852,4.4684,4.4852,14050400.0
2008-09-11 13:50:00,5.33,5.35,5.32,5.33,21834400.0,4.4852,4.5021,4.4768,4.4852,21834400.0
2008-09-11 14:00:00,5.33,5.36,5.32,5.35,20980400.0,4.4852,4.5105,4.4768,4.5021,20980400.0
2008-09-11 14:10:00,5.35,5.35,5.33,5.34,13473600.0,4.5021,4.5021,4.4852,4.4936,13473600.0
2008-09-11 14:20:00,5.34,5.37,5.34,5.35,20132000.0,4.4936,4.5189,4.4936,4.5021,20132000.0
2008-09-11 14:30:00,5.35,5.36,5.33,5.34,16486400.0,4.5021,4.5105,4.4852,4.4936,16486400.0
2008-09-11 14:40:00,5.34,5.37,5.33,5.37,15654800.0,4.4936,4.5189,4.4852,4.5189,15654800.0
2008-09-11 14:50:00,5.37,5.37,5.33,5.33,14772800.0,4.5189,4.5189,4.4852,4.4852,14772800.0
2008-09-11 15:00:00,5.33,5.37,5.33,5.36,21481600.0,4.4852,4.5189,4.4852,4.5105,21481600.0
2008-09-11 15:10:00,5.36,5.39,5.35,5.35,30139200.0,4.5105,4.5357,4.5021,4.5021,30139200.0
2008-09-11 15:20:00,5.35,5.37,5.33,5.33,23819600.0,4.5021,4.5189,4.4852,4.4852,23819600.0
2008-09-11 15:30:00,5.33,5.36,5.32,5.36,15915200.0,4.4852,4.5105,4.4768,4.5105,15915200.0
2008-09-11 15:40:00,5.36,5.37,5.34,5.35,27675200.0,4.5105,4.5189,4.4936,4.5021,27675200.0
2008-09-11 15:50:00,5.35,5.46,5.35,5.45,50780800.0,4.5021,4.5946,4.5021,4.5862,50780800.0
2008-09-12 09:30:00,5.39,5.39,5.32,5.33,36682800.0,4.5357,4.5357,4.4768,4.4852,36682800.0
2008-09-12 09:40:00,5.33,5.34,5.29,5.3,37447200.0,4.4852,4.4936,4.4516,4.46,37447200.0
2008-09-12 09:50:00,5.3,5.34,5.29,5.3,30738400.0,4.46,4.4936,4.4516,4.46,30738400.0
2008-09-12 10:00:00,5.3,5.31,5.27,5.29,36724800.0,4.46,4.4684,4.4347,4.4516,36724800.0
2008-09-12 10:10:00,5.29,5.31,5.27,5.29,22884400.0,4.4516,4.4684,4.4347,4.4516,22884400.0
2008-09-12 10:20:00,5.29,5.32,5.28,5.29,22391600.0,4.4516,4.4768,4.4432,4.4516,22391600.0
2008-09-12 10:30:00,5.29,5.29,5.23,5.26,36708000.0,4.4516,4.4516,4.4011,4.4263,36708000.0
2008-09-12 10:40:00,5.26,5.27,5.24,5.25,25006800.0,4.4263,4.4347,4.4095,4.4179,25006800.0
2008-09-12 10:50:00,5.25,5.26,5.25,5.26,23147600.0,4.4179,4.4263,4.4179,4.4263,23147600.0
2008-09-12 11:00:00,5.26,5.3,5.26,5.3,29414000.0,4.4263,4.46,4.4263,4.46,29414000.0
2008-09-12 11:10:00,5.3,5.35,5.29,5.35,35299600.0,4.46,4.5021,4.4516,4.5021,35299600.0
2008-09-12 11:20:00,5.35,5.36,5.29,5.34,31578400.0,4.5021,4.5105,4.4516,4.4936,31578400.0
2008-09-12 11:30:00,5.34,5.34,5.32,5.32,14767200.0,4.4936,4.4936,4.4768,4.4768,14767200.0
2008-09-12 11:40:00,5.32,5.33,5.31,5.32,16041200.0,4.4768,4.4852,4.4684,4.4768,16041200.0
2008-09-12 11:50:00,5.32,5.33,5.29,5.31,16044000.0,4.4768,4.4852,4.4516,4.4684,16044000.0
2008-09-12 12:00:00,5.31,5.32,5.3,5.31,10295600.0,4.4684,4.4768,4.46,4.4684,10295600.0
2008-09-12 12:10:00,5.31,5.33,5.3,5.32,11418400.0,4.4684,4.4852,4.46,4.4768,11418400.0
2008-09-12 12:20:00,5.32,5.32,5.29,5.3,10721200.0,4.4768,4.4768,4.4516,4.46,10721200.0
2008-09-12 12:30:00,5.3,5.31,5.29,5.3,8943200.0,4.46,4.4684,4.4516,4.46,8943200.0
2008-09-12 12:40:00,5.3,5.31,5.25,5.27,16920400.0,4.46,4.4684,4.4179,4.4347,16920400.0
2008-09-12 12:50:00,5.27,5.28,5.25,5.26,13501600.0,4.4347,4.4432,4.4179,4.4263,13501600.0
2008-09-12 13:00:00,5.26,5.28,5.25,5.25,10432800.0,4.4263,4.4432,4.4179,4.4179,10432800.0
2008-09-12 13:10:00,5.25,5.27,5.25,5.27,14025200.0,4.4179,4.4347,4.4179,4.4347,14025200.0
2008-09-12 13:20:00,5.27,5.3,5.27,5.29,13081600.0,4.4347,4.46,4.4347,4.4516,13081600.0
2008-09-12 13:30:00,5.29,5.3,5.27,5.28,9825200.0,4.4516,4.46,4.4347,4.4432,9825200.0
2008-09-12 13:40:00,5.28,5.3,5.27,5.3,12160400.0,4.4432,4.46,4.4347,4.46,12160400.0
2008-09-12 13:50:00,5.3,5.31,5.29,5.3,8514800.0,4.46,4.4684,4.4516,4.46,8514800.0
2008-09-12 14:00:00,5.3,5.3,5.26,5.27,13711600.0,4.46,4.46,4.4263,4.4347,13711600.0
2008-09-12 14:10:00,5.27,5.29,5.27,5.29,9923200.0,4.4347,4.4516,4.4347,4.4516,9923200.0
2008-09-12 14:20:00,5.29,5.32,5.29,5.3,16539600.0,4.4516,4.4768,4.4516,4.46,16539600.0
2008-09-12 14:30:00,5.3,5.32,5.3,5.32,12818400.0,4.46,4.4768,4.46,4.4768,12818400.0
2008-09-12 14:40:00,5.32,5.36,5.32,5.35,21515200.0,4.4768,4.5105,4.4768,4.5021,21515200.0
2008-09-12 14:50:00,5.35,5.38,5.34,5.37,24054800.0,4.5021,4.5273,4.4936,4.5189,24054800.0
2008-09-12 15:00:00,5.37,5.37,5.33,5.33,15696800.0,4.5189,4.5189,4.4852,4.4852,15696800.0
2008-09-12 15:10:00,5.33,5.35,5.32,5.32,19266800.0,4.4852,4.5021,4.4768,4.4768,19266800.0
2008-09-12 15:20:00,5.32,5.34,5.3,5.32,17880800.0,4.4768,4.4936,4.46,4.4768,17880800.0
2008-09-12 15:30:00,5.32,5.33,5.3,5.31,16573200.0,4.4768,4.4852,4.46,4.4684,16573200.0
2008-09-12 15:40:00,5.31,5.32,5.29,5.3,14582400.0,4.4684,4.4768,4.4516,4.46,14582400.0
2008-09-12 15:50:00,5.3,5.32,5.29,5.32,27062000.0,4.46,4.4768,4.4516,4.4768,27062000.0
2008-09-15 09:30:00,5.07,5.15,5.06,5.13,69678000.0,4.2664,4.3338,4.258,4.3169,69678000.0
2008-09-15 09:40:00,5.13,5.22,5.12,5.19,44125200.0,4.3169,4.3927,4.3085,4.3674,44125200.0
2008-09-15 09:50:00,5.19,5.2,5.16,5.19,28856800.0,4.3674,4.3758,4.3422,4.3674,28856800.0
2008-09-15 10:00:00,5.18,5.24,5.17,5.21,26392800.0,4.359,4.4095,4.3506,4.3842,26392800.0
2008-09-15 10:10:00,5.21,5.24,5.18,5.21,23226000.0,4.3842,4.4095,4.359,4.3842,23226000.0
2008-09-15 10:20:00,5.21,5.23,5.2,5.23,20014400.0,4.3842,4.4011,4.3758,4.4011,20014400.0
2008-09-15 10:30:00,5.23,5.26,5.21,5.24,27655600.0,4.4011,4.4263,4.3842,4.4095,27655600.0
2008-09-15 10:40:00,5.24,5.24,5.2,5.24,18110400.0,4.4095,4.4095,4.3758,4.4095,18110400.0
2008-09-15 10:50:00,5.24,5.27,5.23,5.25,20518400.0,4.4095,4.4347,4.4011,4.4179,20518400.0
2008-09-15 11:00:00,5.25,5.26,5.22,5.23,15783600.0,4.4179,4.4263,4.3927,4.4011,15783600.0
2008-09-15 11:10:00,5.23,5.26,5.23,5.24,10388000.0,4.4011,4.4263,4.4011,4.4095,10388000.0
2008-09-15 11:20:00,5.24,5.25,5.19,5.2,14764400.0,4.4095,4.4179,4.3674,4.3758,14764400.0
2008-09-15 11:30:00,5.2,5.23,5.19,5.22,13515600.0,4.3758,4.4011,4.3674,4.3927,13515600.0
2008-09-15 11:40:00,5.22,5.22,5.19,5.21,11158000.0,4.3927,4.3927,4.3674,4.3842,11158000.0
2008-09-15 11:50:00,5.2,5.21,5.17,5.18,14739200.0,4.3758,4.3842,4.3506,4.359,14739200.0
2008-09-15 12:00:00,5.18,5.21,5.17,5.2,11947600.0,4.359,4.3842,4.3506,4.3758,11947600.0
2008-09-15 12:10:00,5.2,5.24,5.19,5.24,14156800.0,4.3758,4.4095,4.3674,4.4095,14156800.0
2008-09-15 12:20:00,5.24,5.25,5.2,5.21,11166400.0,4.4095,4.4179,4.3758,4.3842,11166400.0
2008-09-15 12:30:00,5.21,5.22,5.2,5.2,4950400.0,4.3842,4.3927,4.3758,4.3758,4950400.0
2008-09-15 12:40:00,5.2,5.23,5.19,5.21,8170400.0,4.3758,4.4011,4.3674,4.3842,8170400.0
2008-09-15 12:50:00,5.21,5.24,5.2,5.21,11384800.0,4.3842,4.4095,4.3758,4.3842,11384800.0
2008-09-15 13:00:00,5.21,5.24,5.2,5.21,12868800.0,4.3842,4.4095,4.3758,4.3842,12868800.0
2008-09-15 13:10:00,5.21,5.21,5.13,5.15,33042800.0,4.3842,4.3842,4.3169,4.3338,33042800.0
2008-09-15 13:20:00,5.15,5.16,5.14,5.15,17390800.0,4.3338,4.3422,4.3253,4.3338,17390800.0
2008-09-15 13:30:00,5.15,5.16,5.11,5.11,17054800.0,4.3338,4.3422,4.3001,4.3001,17054800.0
2008-09-15 13:40:00,5.11,5.11,5.08,5.08,26936000.0,4.3001,4.3001,4.2749,4.2749,26936000.0
2008-09-15 13:50:00,5.08,5.11,5.06,5.11,24533600.0,4.2749,4.3001,4.258,4.3001,24533600.0
2008-09-15 14:00:00,5.1,5.12,5.08,5.08,18846800.0,4.2917,4.3085,4.2749,4.2749,18846800.0
2008-09-15 14:10:00,5.09,5.12,5.08,5.11,17432800.0,4.2833,4.3085,4.2749,4.3001,17432800.0
2008-09-15 14:20:00,5.11,5.13,5.1,5.12,13885200.0,4.3001,4.3169,4.2917,4.3085,13885200.0
2008-09-15 14:30:00,5.12,5.13,5.1,5.1,11449200.0,4.3085,4.3169,4.2917,4.2917,11449200.0
2008-09-15 14:40:00,5.1,5.11,5.06,5.11,17584000.0,4.2917,4.3001,4.258,4.3001,17584000.0
2008-09-15 14:50:00,5.1,5.14,5.1,5.11,18415600.0,4.2917,4.3253,4.2917,4.3001,18415600.0
2008-09-15 15:00:00,5.11,5.11,5.03,5.05,39762800.0,4.3001,4.3001,4.2328,4.2496,39762800.0
2008-09-15 15:10:00,5.05,5.09,5.04,5.09,24754800.0,4.2496,4.2833,4.2412,4.2833,24754800.0
2008-09-15 15:20:00,5.09,5.1,5.06,5.08,27098400.0,4.2833,4.2917,4.258,4.2749,27098400.0
2008-09-15 15:30:00,5.08,5.15,5.07,5.1,30055200.0,4.2749,4.3338,4.2664,4.2917,30055200.0
2008-09-15 15:40:00,5.1,5.11,5.06,5.06,26124000.0,4.2917,4.3001,4.258,4.258,26124000.0
2008-09-15 15:50:00,5.06,5.06,5.02,5.03,54586000.0,4.258,4.258,4.2244,4.2328,54586000.0
2008-09-16 09:30:00,4.77,4.82,4.72,4.77,84344400.0,4.014,4.0561,3.9719,4.014,84344400.0
2008-09-16 09:40:00,4.77,4.84,4.77,4.81,59533600.0,4.014,4.0729,4.014,4.0476,59533600.0
2008-09-16 09:50:00,4.81,4.82,4.76,4.76,43668800.0,4.0476,4.0561,4.0056,4.0056,43668800.0
2008-09-16 10:00:00,4.75,4.87,4.74,4.87,59382400.0,3.9972,4.0981,3.9887,4.0981,59382400.0
2008-09-16 10:10:00,4.86,4.93,4.83,4.89,45866800.0,4.0897,4.1486,4.0645,4.115,45866800.0
2008-09-16 10:20:00,4.89,4.92,4.87,4.91,38883600.0,4.115,4.1402,4.0981,4.1318,38883600.0
2008-09-16 10:30:00,4.91,4.93,4.85,4.85,29940400.0,4.1318,4.1486,4.0813,4.0813,29940400.0
2008-09-16 10:40:00,4.85,4.87,4.84,4.87,19415200.0,4.0813,4.0981,4.0729,4.0981,19415200.0
2008-09-16 10:50:00,4.87,4.96,4.84,4.94,48952400.0,4.0981,4.1739,4.0729,4.157,48952400.0
2008-09-16 11:00:00,4.95,4.99,4.93,4.94,39832800.0,4.1655,4.1991,4.1486,4.157,39832800.0
2008-09-16 11:10:00,4.94,4.94,4.89,4.89,25712400.0,4.157,4.157,4.115,4.115,25712400.0
2008-09-16 11:20:00,4.89,4.9,4.84,4.86,20888000.0,4.115,4.1234,4.0729,4.0897,20888000.0
2008-09-16 11:30:00,4.86,4.89,4.85,4.88,14879200.0,4.0897,4.115,4.0813,4.1066,14879200.0
2008-09-16 11:40:00,4.88,4.89,4.87,4.88,14266000.0,4.1066,4.115,4.0981,4.1066,14266000.0
2008-09-16 11:50:00,4.88,4.93,4.88,4.91,16730000.0,4.1066,4.1486,4.1066,4.1318,16730000.0
2008-09-16 12:00:00,4.91,4.95,4.91,4.93,21481600.0,4.1318,4.1655,4.1318,4.1486,21481600.0
2008-09-16 12:10:00,4.93,4.96,4.92,4.95,10570000.0,4.1486,4.1739,4.1402,4.1655,10570000.0
2008-09-16 12:20:00,4.95,4.98,4.94,4.97,20344800.0,4.1655,4.1907,4.157,4.1823,20344800.0
2008-09-16 12:30:00,4.97,4.97,4.94,4.97,15923600.0,4.1823,4.1823,4.157,4.1823,15923600.0
2008-09-16 12:40:00,4.97,4.97,4.94,4.96,14991200.0,4.1823,4.1823,4.157,4.1739,14991200.0
2008-09-16 12:50:00,4.96,4.98,4.95,4.98,13571600.0,4.1739,4.1907,4.1655,4.1907,13571600.0
2008-09-16 13:00:00,4.98,4.99,4.96,4.98,13176800.0,4.1907,4.1991,4.1739,4.1907,13176800.0
2008-09-16 13:10:00,4.98,5.0,4.96,4.97,19079200.0,4.1907,4.2075,4.1739,4.1823,19079200.0
2008-09-16 13:20:00,4.97,4.99,4.96,4.96,10236800.0,4.1823,4.1991,4.1739,4.1739,10236800.0
2008-09-16 13:30:00,4.96,4.97,4.94,4.95,13132000.0,4.1739,4.1823,4.157,4.1655,13132000.0
2008-09-16 13:40:00,4.94,4.95,4.93,4.93,12132400.0,4.157,4.1655,4.1486,4.1486,12132400.0
2008-09-16 13:50:00,4.93,4.97,4.92,4.96,11942000.0,4.1486,4.1823,4.1402,4.1739,11942000.0
2008-09-16 14:00:00,4.96,4.99,4.95,4.99,11706800.0,4.1739,4.1991,4.1655,4.1991,11706800.0
2008-09-16 14:10:00,4.99,5.0,4.88,4.91,30214800.0,4.1991,4.2075,4.1066,4.1318,30214800.0
2008-09-16 14:20:00,4.91,4.92,4.84,4.88,44139200.0,4.1318,4.1402,4.0729,4.1066,44139200.0
2008-09-16 14:30:00,4.88,4.99,4.87,4.99,26650400.0,4.1066,4.1991,4.0981,4.1991,26650400.0
2008-09-16 14:40:00,4.99,5.0,4.91,4.98,30052400.0,4.1991,4.2075,4.1318,4.1907,30052400.0
2008-09-16 14:50:00,4.99,5.04,4.97,5.01,31172400.0,4.1991,4.2412,4.1823,4.2159,31172400.0
2008-09-16 15:00:00,5.01,5.01,4.98,5.0,23268000.0,4.2159,4.2159,4.1907,4.2075,23268000.0
2008-09-16 15:10:00,5.0,5.09,5.0,5.05,34196400.0,4.2075,4.2833,4.2075,4.2496,34196400.0
2008-09-16 15:20:00,5.05,5.09,5.0,5.0,35176400.0,4.2496,4.2833,4.2075,4.2075,35176400.0
2008-09-16 15:30:00,5.0,5.02,4.97,5.01,26583200.0,4.2075,4.2244,4.1823,4.2159,26583200.0
2008-09-16 15:40:00,5.01,5.02,4.97,5.01,32796400.0,4.2159,4.2244,4.1823,4.2159,32796400.0
2008-09-16 15:50:00,5.01,5.01,4.98,4.99,31844400.0,4.2159,4.2159,4.1907,4.1991,31844400.0
2008-09-17 09:30:00,4.94,4.95,4.79,4.88,62283200.0,4.157,4.1655,4.0308,4.1066,62283200.0
2008-09-17 09:40:00,4.88,4.92,4.85,4.89,32449200.0,4.1066,4.1402,4.0813,4.115,32449200.0
2008-09-17 09:50:00,4.89,4.91,4.85,4.88,28310800.0,4.115,4.1318,4.0813,4.1066,28310800.0
2008-09-17 10:00:00,4.88,4.89,4.84,4.88,32205600.0,4.1066,4.115,4.0729,4.1066,32205600.0
2008-09-17 10:10:00,4.88,4.9,4.82,4.83,31687600.0,4.1066,4.1234,4.0561,4.0645,31687600.0
2008-09-17 10:20:00,4.84,4.85,4.82,4.83,22430800.0,4.0729,4.0813,4.0561,4.0645,22430800.0
2008-09-17 10:30:00,4.83,4.87,4.81,4.82,28795200.0,4.0645,4.0981,4.0476,4.0561,28795200.0
2008-09-17 10:40:00,4.82,4.84,4.81,4.82,20874000.0,4.0561,4.0729,4.0476,4.0561,20874000.0
2008-09-17 10:50:00,4.82,4.84,4.8,4.84,21392000.0,4.0561,4.0729,4.0392,4.0729,21392000.0
2008-09-17 11:00:00,4.84,4.85,4.81,4.81,19569200.0,4.0729,4.0813,4.0476,4.0476,19569200.0
2008-09-17 11:10:00,4.81,4.82,4.77,4.78,25816000.0,4.0476,4.0561,4.014,4.0224,25816000.0
2008-09-17 11:20:00,4.78,4.8,4.67,4.68,32863600.0,4.0224,4.0392,3.9298,3.9383,32863600.0
2008-09-17 11:30:00,4.68,4.75,4.67,4.75,29965600.0,3.9383,3.9972,3.9298,3.9972,29965600.0
2008-09-17 11:40:00,4.74,4.77,4.73,4.76,26020400.0,3.9887,4.014,3.9803,4.0056,26020400.0
2008-09-17 11:50:00,4.76,4.78,4.73,4.74,16830800.0,4.0056,4.0224,3.9803,3.9887,16830800.0
2008-09-17 12:00:00,4.75,4.75,4.7,4.71,20179600.0,3.9972,3.9972,3.9551,3.9635,20179600.0
2008-09-17 12:10:00,4.71,4.74,4.71,4.74,16864400.0,3.9635,3.9887,3.9635,3.9887,16864400.0
2008-09-17 12:20:00,4.74,4.77,4.72,4.72,18678800.0,3.9887,4.014,3.9719,3.9719,18678800.0
2008-09-17 12:30:00,4.72,4.76,4.72,4.75,16805600.0,3.9719,4.0056,3.9719,3.9972,16805600.0
2008-09-17 12:40:00,4.75,4.78,4.74,4.76,15629600.0,3.9972,4.0224,3.9887,4.0056,15629600.0
2008-09-17 12:50:00,4.76,4.76,4.73,4.73,17138800.0,4.0056,4.0056,3.9803,3.9803,17138800.0
2008-09-17 13:00:00,4.73,4.77,4.72,4.74,11986800.0,3.9803,4.014,3.9719,3.9887,11986800.0
2008-09-17 13:10:00,4.74,4.75,4.71,4.72,10133200.0,3.9887,3.9972,3.9635,3.9719,10133200.0
2008-09-17 13:20:00,4.72,4.73,4.68,4.69,19006400.0,3.9719,3.9803,3.9383,3.9467,19006400.0
2008-09-17 13:30:00,4.69,4.69,4.66,4.67,26216400.0,3.9467,3.9467,3.9214,3.9298,26216400.0
2008-09-17 13:40:00,4.67,4.68,4.62,4.62,31992800.0,3.9298,3.9383,3.8878,3.8878,31992800.0
2008-09-17 13:50:00,4.62,4.68,4.62,4.66,34809600.0,3.8878,3.9383,3.8878,3.9214,34809600.0
2008-09-17 14:00:00,4.66,4.68,4.63,4.68,30248400.0,3.9214,3.9383,3.8962,3.9383,30248400.0
2008-09-17 14:10:00,4.68,4.68,4.58,4.62,35982800.0,3.9383,3.9383,3.8541,3.8878,35982800.0
2008-09-17 14:20:00,4.62,4.67,4.62,4.67,34874000.0,3.8878,3.9298,3.8878,3.9298,34874000.0
2008-09-17 14:30:00,4.67,4.7,4.64,4.69,31298400.0,3.9298,3.9551,3.9046,3.9467,31298400.0
2008-09-17 14:40:00,4.69,4.75,4.67,4.73,32956000.0,3.9467,3.9972,3.9298,3.9803,32956000.0
2008-09-17 14:50:00,4.73,4.73,4.67,4.69,25712400.0,3.9803,3.9803,3.9298,3.9467,25712400.0
2008-09-17 15:00:00,4.69,4.77,4.67,4.76,37998800.0,3.9467,4.014,3.9298,4.0056,37998800.0
2008-09-17 15:10:00,4.76,4.79,4.72,4.74,43265600.0,4.0056,4.0308,3.9719,3.9887,43265600.0
2008-09-17 15:20:00,4.74,4.76,4.69,4.75,32617200.0,3.9887,4.0056,3.9467,3.9972,32617200.0
2008-09-17 15:30:00,4.75,4.75,4.68,4.7,36573600.0,3.9972,3.9972,3.9383,3.9551,36573600.0
2008-09-17 15:40:00,4.7,4.72,4.66,4.67,32748800.0,3.9551,3.9719,3.9214,3.9298,32748800.0
2008-09-17 15:50:00,4.67,4.67,4.57,4.57,57366400.0,3.9298,3.9298,3.8457,3.8457,57366400.0
2008-09-18 09:30:00,4.66,4.69,4.62,4.63,52810800.0,3.9214,3.9467,3.8878,3.8962,52810800.0
2008-09-18 09:40:00,4.63,4.68,4.61,4.62,43632400.0,3.8962,3.9383,3.8793,3.8878,43632400.0
2008-09-18 09:50:00,4.62,4.69,4.62,4.68,39911200.0,3.8878,3.9467,3.8878,3.9383,39911200.0
2008-09-18 10:00:00,4.68,4.74,4.67,4.72,45752000.0,3.9383,3.9887,3.9298,3.9719,45752000.0
2008-09-18 10:10:00,4.72,4.72,4.67,4.68,31914400.0,3.9719,3.9719,3.9298,3.9383,31914400.0
2008-09-18 10:20:00,4.68,4.7,4.66,4.68,25060000.0,3.9383,3.9551,3.9214,3.9383,25060000.0
2008-09-18 10:30:00,4.68,4.68,4.62,4.62,27515600.0,3.9383,3.9383,3.8878,3.8878,27515600.0
2008-09-18 10:40:00,4.62,4.65,4.55,4.57,44609600.0,3.8878,3.913,3.8289,3.8457,44609600.0
2008-09-18 10:50:00,4.57,4.58,4.42,4.43,65273600.0,3.8457,3.8541,3.7195,3.7279,65273600.0
2008-09-18 11:00:00,4.43,4.5,4.42,4.46,56282800.0,3.7279,3.7868,3.7195,3.7531,56282800.0
2008-09-18 11:10:00,4.46,4.47,4.42,4.43,43416800.0,3.7531,3.7615,3.7195,3.7279,43416800.0
2008-09-18 11:20:00,4.43,4.48,4.42,4.47,33510400.0,3.7279,3.7699,3.7195,3.7615,33510400.0
2008-09-18 11:30:00,4.47,4.5,4.46,4.47,36797600.0,3.7615,3.7868,3.7531,3.7615,36797600.0
2008-09-18 11:40:00,4.47,4.47,4.44,4.45,28912800.0,3.7615,3.7615,3.7363,3.7447,28912800.0
2008-09-18 11:50:00,4.45,4.45,4.39,4.42,42618800.0,3.7447,3.7447,3.6942,3.7195,42618800.0
2008-09-18 12:00:00,4.42,4.42,4.37,4.39,34176800.0,3.7195,3.7195,3.6774,3.6942,34176800.0
2008-09-18 12:10:00,4.39,4.46,4.39,4.44,36478400.0,3.6942,3.7531,3.6942,3.7363,36478400.0
2008-09-18 12:20:00,4.44,4.44,4.38,4.41,25645200.0,3.7363,3.7363,3.6858,3.711,25645200.0
2008-09-18 12:30:00,4.41,4.41,4.34,4.34,33000800.0,3.711,3.711,3.6521,3.6521,33000800.0
2008-09-18 12:40:00,4.34,4.36,4.31,4.35,39244800.0,3.6521,3.669,3.6269,3.6606,39244800.0
2008-09-18 12:50:00,4.35,4.39,4.31,4.35,39074000.0,3.6606,3.6942,3.6269,3.6606,39074000.0
2008-09-18 13:00:00,4.35,4.43,4.33,4.42,35663600.0,3.6606,3.7279,3.6437,3.7195,35663600.0
2008-09-18 13:10:00,4.42,4.45,4.4,4.42,46225200.0,3.7195,3.7447,3.7026,3.7195,46225200.0
2008-09-18 13:20:00,4.42,4.46,4.38,4.42,37447200.0,3.7195,3.7531,3.6858,3.7195,37447200.0
2008-09-18 13:30:00,4.42,4.53,4.41,4.53,56929600.0,3.7195,3.812,3.711,3.812,56929600.0
2008-09-18 13:40:00,4.53,4.54,4.47,4.49,35400400.0,3.812,3.8204,3.7615,3.7784,35400400.0
2008-09-18 13:50:00,4.49,4.5,4.44,4.47,24007200.0,3.7784,3.7868,3.7363,3.7615,24007200.0
2008-09-18 14:00:00,4.47,4.48,4.4,4.44,28170800.0,3.7615,3.7699,3.7026,3.7363,28170800.0
2008-09-18 14:10:00,4.44,4.48,4.43,4.46,25916800.0,3.7363,3.7699,3.7279,3.7531,25916800.0
2008-09-18 14:20:00,4.45,4.49,4.45,4.47,20028400.0,3.7447,3.7784,3.7447,3.7615,20028400.0
2008-09-18 14:30:00,4.47,4.5,4.38,4.39,26513200.0,3.7615,3.7868,3.6858,3.6942,26513200.0
2008-09-18 14:40:00,4.39,4.43,4.39,4.42,25740400.0,3.6942,3.7279,3.6942,3.7195,25740400.0
2008-09-18 14:50:00,4.42,4.43,4.36,4.41,29719200.0,3.7195,3.7279,3.669,3.711,29719200.0
2008-09-18 15:00:00,4.41,4.55,4.4,4.54,54278000.0,3.711,3.8289,3.7026,3.8204,54278000.0
2008-09-18 15:10:00,4.54,4.65,4.54,4.56,77246400.0,3.8204,3.913,3.8204,3.8373,77246400.0
2008-09-18 15:20:00,4.56,4.64,4.55,4.62,44755200.0,3.8373,3.9046,3.8289,3.8878,44755200.0
2008-09-18 15:30:00,4.62,4.83,4.6,4.67,53102000.0,3.8878,4.0645,3.8709,3.9298,53102000.0
2008-09-18 15:40:00,4.67,4.82,4.65,4.81,65917600.0,3.9298,4.0561,3.913,4.0476,65917600.0
2008-09-18 15:50:00,4.8,4.84,4.7,4.78,82605600.0,4.0392,4.0729,3.9551,4.0224,82605600.0
2008-09-19 09:30:00,5.1,5.11,4.89,5.05,229012000.0,4.2917,4.3001,4.115,4.2496,229012000.0
2008-09-19 09:40:00,5.05,5.09,5.0,5.0,76647200.0,4.2496,4.2833,4.2075,4.2075,76647200.0
2008-09-19 09:50:00,5.0,5.06,4.95,5.02,52558800.0,4.2075,4.258,4.1655,4.2244,52558800.0
2008-09-19 10:00:00,5.02,5.03,4.94,4.96,52329200.0,4.2244,4.2328,4.157,4.1739,52329200.0
2008-09-19 10:10:00,4.96,5.02,4.94,5.0,41258000.0,4.1739,4.2244,4.157,4.2075,41258000.0
2008-09-19 10:20:00,5.0,5.04,4.99,5.02,31796800.0,4.2075,4.2412,4.1991,4.2244,31796800.0
2008-09-19 10:30:00,5.02,5.04,5.0,5.01,30077600.0,4.2244,4.2412,4.2075,4.2159,30077600.0
2008-09-19 10:40:00,5.01,5.02,4.97,5.0,27014400.0,4.2159,4.2244,4.1823,4.2075,27014400.0
2008-09-19 10:50:00,5.0,5.01,4.97,4.99,24556000.0,4.2075,4.2159,4.1823,4.1991,24556000.0
2008-09-19 11:00:00,4.99,5.07,4.98,5.06,36506400.0,4.1991,4.2664,4.1907,4.258,36506400.0
2008-09-19 11:10:00,5.06,5.07,5.03,5.05,23783200.0,4.258,4.2664,4.2328,4.2496,23783200.0
2008-09-19 11:20:00,5.05,5.06,5.03,5.05,24964800.0,4.2496,4.258,4.2328,4.2496,24964800.0
2008-09-19 11:30:00,5.05,5.05,5.02,5.03,19527200.0,4.2496,4.2496,4.2244,4.2328,19527200.0
2008-09-19 11:40:00,5.03,5.07,5.03,5.06,23928800.0,4.2328,4.2664,4.2328,4.258,23928800.0
2008-09-19 11:50:00,5.06,5.1,5.06,5.09,24432800.0,4.258,4.2917,4.258,4.2833,24432800.0
2008-09-19 12:00:00,5.09,5.12,5.08,5.12,21131600.0,4.2833,4.3085,4.2749,4.3085,21131600.0
2008-09-19 12:10:00,5.12,5.12,5.08,5.08,20274800.0,4.3085,4.3085,4.2749,4.2749,20274800.0
2008-09-19 12:20:00,5.08,5.12,5.08,5.12,18807600.0,4.2749,4.3085,4.2749,4.3085,18807600.0
2008-09-19 12:30:00,5.12,5.15,5.1,5.14,28845600.0,4.3085,4.3338,4.2917,4.3253,28845600.0
2008-09-19 12:40:00,5.14,5.14,5.11,5.12,19740000.0,4.3253,4.3253,4.3001,4.3085,19740000.0
2008-09-19 12:50:00,5.12,5.13,5.09,5.09,20865600.0,4.3085,4.3169,4.2833,4.2833,20865600.0
2008-09-19 13:00:00,5.09,5.1,5.06,5.07,17178000.0,4.2833,4.2917,4.258,4.2664,17178000.0
2008-09-19 13:10:00,5.07,5.07,5.05,5.07,21156800.0,4.2664,4.2664,4.2496,4.2664,21156800.0
2008-09-19 13:20:00,5.07,5.07,5.04,5.06,18589200.0,4.2664,4.2664,4.2412,4.258,18589200.0
2008-09-19 13:30:00,5.06,5.06,5.04,5.05,13171200.0,4.258,4.258,4.2412,4.2496,13171200.0
2008-09-19 13:40:00,5.05,5.05,5.01,5.03,22677200.0,4.2496,4.2496,4.2159,4.2328,22677200.0
2008-09-19 13:50:00,5.03,5.05,5.02,5.03,16732800.0,4.2328,4.2496,4.2244,4.2328,16732800.0
2008-09-19 14:00:00,5.03,5.04,5.02,5.02,17015600.0,4.2328,4.2412,4.2244,4.2244,17015600.0
2008-09-19 14:10:00,5.02,5.02,5.0,5.01,20734000.0,4.2244,4.2244,4.2075,4.2159,20734000.0
2008-09-19 14:20:00,5.01,5.04,5.0,5.04,20381200.0,4.2159,4.2412,4.2075,4.2412,20381200.0
2008-09-19 14:30:00,5.04,5.05,5.01,5.01,17032400.0,4.2412,4.2496,4.2159,4.2159,17032400.0
2008-09-19 14:40:00,5.01,5.05,5.01,5.03,18320400.0,4.2159,4.2496,4.2159,4.2328,18320400.0
2008-09-19 14:50:00,5.03,5.04,5.01,5.02,17992800.0,4.2328,4.2412,4.2159,4.2244,17992800.0
2008-09-19 15:00:00,5.02,5.03,4.96,4.98,37116800.0,4.2244,4.2328,4.1739,4.1907,37116800.0
2008-09-19 15:10:00,4.98,4.99,4.95,4.97,38530800.0,4.1907,4.1991,4.1655,4.1823,38530800.0
2008-09-19 15:20:00,4.97,5.01,4.96,5.01,33569200.0,4.1823,4.2159,4.1739,4.2159,33569200.0
2008-09-19 15:30:00,5.01,5.01,4.98,4.99,31729600.0,4.2159,4.2159,4.1907,4.1991,31729600.0
2008-09-19 15:40:00,4.99,5.01,4.99,4.99,37144800.0,4.1991,4.2159,4.1991,4.1991,37144800.0
2008-09-19 15:50:00,4.99,5.03,4.99,5.03,62092800.0,4.1991,4.2328,4.1991,4.2328,62092800.0
2008-09-22 09:30:00,5.0,5.01,4.96,4.96,43850800.0,4.2075,4.2159,4.1739,4.1739,43850800.0
2008-09-22 09:40:00,4.96,4.97,4.92,4.96,37027200.0,4.1739,4.1823,4.1402,4.1739,37027200.0
2008-09-22 09:50:00,4.96,4.96,4.92,4.95,27073200.0,4.1739,4.1739,4.1402,4.1655,27073200.0
2008-09-22 10:00:00,4.95,4.97,4.92,4.94,30184000.0,4.1655,4.1823,4.1402,4.157,30184000.0
2008-09-22 10:10:00,4.94,4.95,4.91,4.92,18765600.0,4.157,4.1655,4.1318,4.1402,18765600.0
2008-09-22 10:20:00,4.92,4.94,4.9,4.93,19476800.0,4.1402,4.157,4.1234,4.1486,19476800.0
2008-09-22 10:30:00,4.93,4.95,4.92,4.93,22195600.0,4.1486,4.1655,4.1402,4.1486,22195600.0
2008-09-22 10:40:00,4.93,4.96,4.93,4.95,15369200.0,4.1486,4.1739,4.1486,4.1655,15369200.0
2008-09-22 10:50:00,4.95,4.98,4.95,4.97,21954800.0,4.1655,4.1907,4.1655,4.1823,21954800.0
2008-09-22 11:00:00,4.97,4.98,4.92,4.95,17682000.0,4.1823,4.1907,4.1402,4.1655,17682000.0
2008-09-22 11:10:00,4.95,4.95,4.93,4.93,16214800.0,4.1655,4.1655,4.1486,4.1486,16214800.0
2008-09-22 11:20:00,4.93,4.93,4.91,4.92,17010000.0,4.1486,4.1486,4.1318,4.1402,17010000.0
2008-09-22 11:30:00,4.92,4.92,4.87,4.89,26941600.0,4.1402,4.1402,4.0981,4.115,26941600.0
2008-09-22 11:40:00,4.89,4.89,4.85,4.87,18964400.0,4.115,4.115,4.0813,4.0981,18964400.0
2008-09-22 11:50:00,4.87,4.88,4.85,4.88,19950000.0,4.0981,4.1066,4.0813,4.1066,19950000.0
2008-09-22 12:00:00,4.87,4.89,4.86,4.88,13734000.0,4.0981,4.115,4.0897,4.1066,13734000.0
2008-09-22 12:10:00,4.88,4.9,4.86,4.89,11435200.0,4.1066,4.1234,4.0897,4.115,11435200.0
2008-09-22 12:20:00,4.89,4.91,4.88,4.9,11902800.0,4.115,4.1318,4.1066,4.1234,11902800.0
2008-09-22 12:30:00,4.9,4.91,4.89,4.9,9514400.0,4.1234,4.1318,4.115,4.1234,9514400.0
2008-09-22 12:40:00,4.9,4.91,4.89,4.89,6932800.0,4.1234,4.1318,4.115,4.115,6932800.0
2008-09-22 12:50:00,4.89,4.9,4.88,4.88,10435600.0,4.115,4.1234,4.1066,4.1066,10435600.0
2008-09-22 13:00:00,4.88,4.89,4.87,4.88,10780000.0,4.1066,4.115,4.0981,4.1066,10780000.0
2008-09-22 13:10:00,4.88,4.88,4.84,4.85,16438800.0,4.1066,4.1066,4.0729,4.0813,16438800.0
2008-09-22 13:20:00,4.85,4.85,4.83,4.83,15618400.0,4.0813,4.0813,4.0645,4.0645,15618400.0
2008-09-22 13:30:00,4.83,4.84,4.8,4.82,22072400.0,4.0645,4.0729,4.0392,4.0561,22072400.0
2008-09-22 13:40:00,4.82,4.84,4.82,4.82,16321200.0,4.0561,4.0729,4.0561,4.0561,16321200.0
2008-09-22 13:50:00,4.82,4.87,4.81,4.85,21484400.0,4.0561,4.0981,4.0476,4.0813,21484400.0
2008-09-22 14:00:00,4.85,4.85,4.82,4.83,15170400.0,4.0813,4.0813,4.0561,4.0645,15170400.0
2008-09-22 14:10:00,4.83,4.86,4.82,4.84,20232800.0,4.0645,4.0897,4.0561,4.0729,20232800.0
2008-09-22 14:20:00,4.84,4.84,4.8,4.81,22596000.0,4.0729,4.0729,4.0392,4.0476,22596000.0
2008-09-22 14:30:00,4.81,4.84,4.81,4.83,15752800.0,4.0476,4.0729,4.0476,4.0645,15752800.0
2008-09-22 14:40:00,4.83,4.84,4.81,4.82,14016800.0,4.0645,4.0729,4.0476,4.0561,14016800.0
2008-09-22 14:50:00,4.82,4.82,4.77,4.78,27409200.0,4.0561,4.0561,4.014,4.0224,27409200.0
2008-09-22 15:00:00,4.78,4.79,4.76,4.76,20386800.0,4.0224,4.0308,4.0056,4.0056,20386800.0
2008-09-22 15:10:00,4.76,4.78,4.74,4.74,24662400.0,4.0056,4.0224,3.9887,3.9887,24662400.0
2008-09-22 15:20:00,4.74,4.75,4.72,4.73,32233600.0,3.9887,3.9972,3.9719,3.9803,32233600.0
2008-09-22 15:30:00,4.73,4.74,4.72,4.74,25564000.0,3.9803,3.9887,3.9719,3.9887,25564000.0
2008-09-22 15:40:00,4.74,4.75,4.7,4.71,38116400.0,3.9887,3.9972,3.9551,3.9635,38116400.0
2008-09-22 15:50:00,4.71,4.74,4.67,4.67,44805600.0,3.9635,3.9887,3.9298,3.9298,44805600.0
2008-09-23 09:30:00,4.71,4.76,4.67,4.73,59575600.0,3.9635,4.0056,3.9298,3.9803,59575600.0
2008-09-23 09:40:00,4.73,4.75,4.7,4.75,47471200.0,3.9803,3.9972,3.9551,3.9972,47471200.0
2008-09-23 09:50:00,4.75,4.79,4.74,4.77,37447200.0,3.9972,4.0308,3.9887,4.014,37447200.0
2008-09-23 10:00:00,4.77,4.81,4.76,4.76,33390000.0,4.014,4.0476,4.0056,4.0056,33390000.0
2008-09-23 10:10:00,4.76,4.8,4.75,4.8,30506000.0,4.0056,4.0392,3.9972,4.0392,30506000.0
2008-09-23 10:20:00,4.8,4.85,4.8,4.82,42982800.0,4.0392,4.0813,4.0392,4.0561,42982800.0
2008-09-23 10:30:00,4.82,4.85,4.81,4.82,26121200.0,4.0561,4.0813,4.0476,4.0561,26121200.0
2008-09-23 10:40:00,4.82,4.83,4.79,4.79,27610800.0,4.0561,4.0645,4.0308,4.0308,27610800.0
2008-09-23 10:50:00,4.79,4.79,4.75,4.76,35929600.0,4.0308,4.0308,3.9972,4.0056,35929600.0
2008-09-23 11:00:00,4.76,4.77,4.74,4.77,26213600.0,4.0056,4.014,3.9887,4.014,26213600.0
2008-09-23 11:10:00,4.76,4.81,4.75,4.81,22416800.0,4.0056,4.0476,3.9972,4.0476,22416800.0
2008-09-23 11:20:00,4.81,4.83,4.79,4.79,22475600.0,4.0476,4.0645,4.0308,4.0308,22475600.0
2008-09-23 11:30:00,4.79,4.81,4.77,4.77,14870800.0,4.0308,4.0476,4.014,4.014,14870800.0
2008-09-23 11:40:00,4.77,4.77,4.75,4.77,17116400.0,4.014,4.014,3.9972,4.014,17116400.0
2008-09-23 11:50:00,4.77,4.78,4.75,4.75,13202000.0,4.014,4.0224,3.9972,3.9972,13202000.0
2008-09-23 12:00:00,4.75,4.76,4.73,4.76,21590800.0,3.9972,4.0056,3.9803,4.0056,21590800.0
2008-09-23 12:10:00,4.76,4.84,4.75,4.76,14655200.0,4.0056,4.0729,3.9972,4.0056,14655200.0
2008-09-23 12:20:00,4.76,4.76,4.71,4.72,18765600.0,4.0056,4.0056,3.9635,3.9719,18765600.0
2008-09-23 12:30:00,4.72,4.73,4.69,4.69,23578800.0,3.9719,3.9803,3.9467,3.9467,23578800.0
2008-09-23 12:40:00,4.69,4.7,4.67,4.7,23898000.0,3.9467,3.9551,3.9298,3.9551,23898000.0
2008-09-23 12:50:00,4.69,4.71,4.67,4.69,16452800.0,3.9467,3.9635,3.9298,3.9467,16452800.0
2008-09-23 13:00:00,4.69,4.69,4.63,4.65,37161600.0,3.9467,3.9467,3.8962,3.913,37161600.0
2008-09-23 13:10:00,4.65,4.66,4.6,4.62,38500000.0,3.913,3.9214,3.8709,3.8878,38500000.0
2008-09-23 13:20:00,4.62,4.66,4.62,4.62,29318800.0,3.8878,3.9214,3.8878,3.8878,29318800.0
2008-09-23 13:30:00,4.62,4.62,4.58,4.6,35397600.0,3.8878,3.8878,3.8541,3.8709,35397600.0
2008-09-23 13:40:00,4.6,4.62,4.59,4.6,24628800.0,3.8709,3.8878,3.8625,3.8709,24628800.0
2008-09-23 13:50:00,4.6,4.63,4.56,4.62,33518800.0,3.8709,3.8962,3.8373,3.8878,33518800.0
2008-09-23 14:00:00,4.62,4.66,4.6,4.65,35148400.0,3.8878,3.9214,3.8709,3.913,35148400.0
2008-09-23 14:10:00,4.65,4.67,4.63,4.65,29881600.0,3.913,3.9298,3.8962,3.913,29881600.0
2008-09-23 14:20:00,4.65,4.69,4.64,4.67,38110800.0,3.913,3.9467,3.9046,3.9298,38110800.0
2008-09-23 14:30:00,4.67,4.69,4.65,4.66,30522800.0,3.9298,3.9467,3.913,3.9214,30522800.0
2008-09-23 14:40:00,4.66,4.69,4.63,4.68,31012800.0,3.9214,3.9467,3.8962,3.9383,31012800.0
2008-09-23 14:50:00,4.68,4.71,4.67,4.67,39998000.0,3.9383,3.9635,3.9298,3.9298,39998000.0
2008-09-23 15:00:00,4.67,4.7,4.65,4.69,43372000.0,3.9298,3.9551,3.913,3.9467,43372000.0
2008-09-23 15:10:00,4.7,4.71,4.67,4.7,39432400.0,3.9551,3.9635,3.9298,3.9551,39432400.0
2008-09-23 15:20:00,4.71,4.71,4.67,4.68,28156800.0,3.9635,3.9635,3.9298,3.9383,28156800.0
2008-09-23 15:30:00,4.68,4.69,4.62,4.63,41311200.0,3.9383,3.9467,3.8878,3.8962,41311200.0
2008-09-23 15:40:00,4.63,4.65,4.54,4.56,48711600.0,3.8962,3.913,3.8204,3.8373,48711600.0
2008-09-23 15:50:00,4.56,4.57,4.52,4.53,57797600.0,3.8373,3.8457,3.8036,3.812,57797600.0
2008-09-24 09:30:00,4.55,4.58,4.5,4.56,65604000.0,3.8289,3.8541,3.7868,3.8373,65604000.0
2008-09-24 09:40:00,4.56,4.56,4.47,4.54,53491200.0,3.8373,3.8373,3.7615,3.8204,53491200.0
2008-09-24 09:50:00,4.54,4.58,4.51,4.56,42333200.0,3.8204,3.8541,3.7952,3.8373,42333200.0
2008-09-24 10:00:00,4.56,4.59,4.52,4.54,36092000.0,3.8373,3.8625,3.8036,3.8204,36092000.0
2008-09-24 10:10:00,4.54,4.56,4.5,4.54,29565200.0,3.8204,3.8373,3.7868,3.8204,29565200.0
2008-09-24 10:20:00,4.54,4.58,4.53,4.57,29008000.0,3.8204,3.8541,3.812,3.8457,29008000.0
2008-09-24 10:30:00,4.57,4.61,4.56,4.6,36500800.0,3.8457,3.8793,3.8373,3.8709,36500800.0
2008-09-24 10:40:00,4.6,4.63,4.59,4.61,27879600.0,3.8709,3.8962,3.8625,3.8793,27879600.0
2008-09-24 10:50:00,4.61,4.64,4.61,4.64,31732400.0,3.8793,3.9046,3.8793,3.9046,31732400.0
2008-09-24 11:00:00,4.64,4.65,4.61,4.61,35210000.0,3.9046,3.913,3.8793,3.8793,35210000.0
2008-09-24 11:10:00,4.61,4.62,4.58,4.6,23396800.0,3.8793,3.8878,3.8541,3.8709,23396800.0
2008-09-24 11:20:00,4.6,4.63,4.59,4.63,20367200.0,3.8709,3.8962,3.8625,3.8962,20367200.0
2008-09-24 11:30:00,4.62,4.63,4.6,4.6,16968000.0,3.8878,3.8962,3.8709,3.8709,16968000.0
2008-09-24 11:40:00,4.6,4.6,4.56,4.57,20879600.0,3.8709,3.8709,3.8373,3.8457,20879600.0
2008-09-24 11:50:00,4.57,4.6,4.57,4.59,16786000.0,3.8457,3.8709,3.8457,3.8625,16786000.0
2008-09-24 12:00:00,4.6,4.6,4.57,4.58,12922000.0,3.8709,3.8709,3.8457,3.8541,12922000.0
2008-09-24 12:10:00,4.59,4.62,4.58,4.62,14092400.0,3.8625,3.8878,3.8541,3.8878,14092400.0
2008-09-24 12:20:00,4.62,4.63,4.59,4.6,15551200.0,3.8878,3.8962,3.8625,3.8709,15551200.0
2008-09-24 12:30:00,4.6,4.62,4.59,4.61,13238400.0,3.8709,3.8878,3.8625,3.8793,13238400.0
2008-09-24 12:40:00,4.61,4.63,4.6,4.62,12840800.0,3.8793,3.8962,3.8709,3.8878,12840800.0
2008-09-24 12:50:00,4.62,4.63,4.61,4.61,11211200.0,3.8878,3.8962,3.8793,3.8793,11211200.0
2008-09-24 13:00:00,4.61,4.63,4.59,4.62,14672000.0,3.8793,3.8962,3.8625,3.8878,14672000.0
2008-09-24 13:10:00,4.62,4.64,4.62,4.63,18359600.0,3.8878,3.9046,3.8878,3.8962,18359600.0
2008-09-24 13:20:00,4.63,4.65,4.63,4.64,30332400.0,3.8962,3.913,3.8962,3.9046,30332400.0
2008-09-24 13:30:00,4.64,4.65,4.62,4.63,21481600.0,3.9046,3.913,3.8878,3.8962,21481600.0
2008-09-24 13:40:00,4.63,4.64,4.61,4.64,17788400.0,3.8962,3.9046,3.8793,3.9046,17788400.0
2008-09-24 13:50:00,4.64,4.64,4.6,4.61,21750400.0,3.9046,3.9046,3.8709,3.8793,21750400.0
2008-09-24 14:00:00,4.61,4.64,4.6,4.63,16139200.0,3.8793,3.9046,3.8709,3.8962,16139200.0
2008-09-24 14:10:00,4.63,4.64,4.6,4.62,23142000.0,3.8962,3.9046,3.8709,3.8878,23142000.0
2008-09-24 14:20:00,4.62,4.63,4.61,4.63,14436800.0,3.8878,3.8962,3.8793,3.8962,14436800.0
2008-09-24 14:30:00,4.63,4.66,4.62,4.64,20126400.0,3.8962,3.9214,3.8878,3.9046,20126400.0
2008-09-24 14:40:00,4.64,4.68,4.64,4.66,27006000.0,3.9046,3.9383,3.9046,3.9214,27006000.0
2008-09-24 14:50:00,4.66,4.66,4.63,4.63,20118000.0,3.9214,3.9214,3.8962,3.8962,20118000.0
2008-09-24 15:00:00,4.63,4.65,4.61,4.65,27174000.0,3.8962,3.913,3.8793,3.913,27174000.0
2008-09-24 15:10:00,4.65,4.65,4.57,4.58,33297600.0,3.913,3.913,3.8457,3.8541,33297600.0
2008-09-24 15:20:00,4.58,4.59,4.55,4.59,31917200.0,3.8541,3.8625,3.8289,3.8625,31917200.0
2008-09-24 15:30:00,4.59,4.6,4.56,4.57,25886000.0,3.8625,3.8709,3.8373,3.8457,25886000.0
2008-09-24 15:40:00,4.57,4.57,4.53,4.56,35089600.0,3.8457,3.8457,3.812,3.8373,35089600.0
2008-09-24 15:50:00,4.55,4.61,4.54,4.6,38732400.0,3.8289,3.8793,3.8204,3.8709,38732400.0
2008-09-25 09:30:00,4.64,4.65,4.59,4.63,43808800.0,3.9046,3.913,3.8625,3.8962,43808800.0
2008-09-25 09:40:00,4.63,4.67,4.63,4.64,38418800.0,3.8962,3.9298,3.8962,3.9046,38418800.0
2008-09-25 09:50:00,4.64,4.65,4.61,4.63,36066800.0,3.9046,3.913,3.8793,3.8962,36066800.0
2008-09-25 10:00:00,4.63,4.69,4.61,4.67,35378000.0,3.8962,3.9467,3.8793,3.9298,35378000.0
2008-09-25 10:10:00,4.67,4.69,4.65,4.66,38418800.0,3.9298,3.9467,3.913,3.9214,38418800.0
2008-09-25 10:20:00,4.66,4.68,4.65,4.68,27843200.0,3.9214,3.9383,3.913,3.9383,27843200.0
2008-09-25 10:30:00,4.68,4.7,4.67,4.69,38217200.0,3.9383,3.9551,3.9298,3.9467,38217200.0
2008-09-25 10:40:00,4.69,4.71,4.69,4.7,27120800.0,3.9467,3.9635,3.9467,3.9551,27120800.0
2008-09-25 10:50:00,4.7,4.7,4.68,4.69,17668000.0,3.9551,3.9551,3.9383,3.9467,17668000.0
2008-09-25 11:00:00,4.69,4.7,4.68,4.69,12905200.0,3.9467,3.9551,3.9383,3.9467,12905200.0
2008-09-25 11:10:00,4.69,4.7,4.69,4.69,12367600.0,3.9467,3.9551,3.9467,3.9467,12367600.0
2008-09-25 11:20:00,4.69,4.72,4.69,4.72,20151600.0,3.9467,3.9719,3.9467,3.9719,20151600.0
2008-09-25 11:30:00,4.72,4.73,4.71,4.71,20039600.0,3.9719,3.9803,3.9635,3.9635,20039600.0
2008-09-25 11:40:00,4.71,4.74,4.71,4.72,15330000.0,3.9635,3.9887,3.9635,3.9719,15330000.0
2008-09-25 11:50:00,4.72,4.72,4.71,4.72,13846000.0,3.9719,3.9719,3.9635,3.9719,13846000.0
2008-09-25 12:00:00,4.72,4.72,4.7,4.71,10967600.0,3.9719,3.9719,3.9551,3.9635,10967600.0
2008-09-25 12:10:00,4.71,4.74,4.71,4.74,15282400.0,3.9635,3.9887,3.9635,3.9887,15282400.0
2008-09-25 12:20:00,4.74,4.74,4.72,4.74,12367600.0,3.9887,3.9887,3.9719,3.9887,12367600.0
2008-09-25 12:30:00,4.74,4.76,4.74,4.75,15195600.0,3.9887,4.0056,3.9887,3.9972,15195600.0
2008-09-25 12:40:00,4.76,4.77,4.76,4.76,16321200.0,4.0056,4.014,4.0056,4.0056,16321200.0
2008-09-25 12:50:00,4.76,4.77,4.74,4.76,17928400.0,4.0056,4.014,3.9887,4.0056,17928400.0
2008-09-25 13:00:00,4.76,4.8,4.76,4.78,27725600.0,4.0056,4.0392,4.0056,4.0224,27725600.0
2008-09-25 13:10:00,4.78,4.78,4.75,4.76,19311600.0,4.0224,4.0224,3.9972,4.0056,19311600.0
2008-09-25 13:20:00,4.76,4.78,4.75,4.77,11583600.0,4.0056,4.0224,3.9972,4.014,11583600.0
2008-09-25 13:30:00,4.77,4.81,4.77,4.81,25580800.0,4.014,4.0476,4.014,4.0476,25580800.0
2008-09-25 13:40:00,4.81,4.81,4.79,4.8,14602000.0,4.0476,4.0476,4.0308,4.0392,14602000.0
2008-09-25 13:50:00,4.8,4.8,4.76,4.78,28680400.0,4.0392,4.0392,4.0056,4.0224,28680400.0
2008-09-25 14:00:00,4.78,4.78,4.75,4.76,18188800.0,4.0224,4.0224,3.9972,4.0056,18188800.0
2008-09-25 14:10:00,4.76,4.77,4.73,4.75,24469200.0,4.0056,4.014,3.9803,3.9972,24469200.0
2008-09-25 14:20:00,4.75,4.75,4.72,4.74,26062400.0,3.9972,3.9972,3.9719,3.9887,26062400.0
2008-09-25 14:30:00,4.74,4.76,4.73,4.75,19658800.0,3.9887,4.0056,3.9803,3.9972,19658800.0
2008-09-25 14:40:00,4.75,4.76,4.71,4.71,22232000.0,3.9972,4.0056,3.9635,3.9635,22232000.0
2008-09-25 14:50:00,4.71,4.74,4.7,4.73,25197200.0,3.9635,3.9887,3.9551,3.9803,25197200.0
2008-09-25 15:00:00,4.73,4.76,4.72,4.75,22170400.0,3.9803,4.0056,3.9719,3.9972,22170400.0
2008-09-25 15:10:00,4.75,4.76,4.74,4.76,27160000.0,3.9972,4.0056,3.9887,4.0056,27160000.0
2008-09-25 15:20:00,4.76,4.77,4.74,4.75,27067600.0,4.0056,4.014,3.9887,3.9972,27067600.0
2008-09-25 15:30:00,4.75,4.76,4.72,4.73,28915600.0,3.9972,4.0056,3.9719,3.9803,28915600.0
2008-09-25 15:40:00,4.73,4.73,4.69,4.7,41314000.0,3.9803,3.9803,3.9467,3.9551,41314000.0
2008-09-25 15:50:00,4.7,4.71,4.68,4.71,35616000.0,3.9551,3.9635,3.9383,3.9635,35616000.0
2008-09-26 09:30:00,4.46,4.52,4.39,4.49,81006800.0,3.7531,3.8036,3.6942,3.7784,81006800.0
2008-09-26 09:40:00,4.49,4.55,4.48,4.52,62115200.0,3.7784,3.8289,3.7699,3.8036,62115200.0
2008-09-26 09:50:00,4.52,4.55,4.49,4.51,42235200.0,3.8036,3.8289,3.7784,3.7952,42235200.0
2008-09-26 10:00:00,4.51,4.54,4.49,4.5,38068800.0,3.7952,3.8204,3.7784,3.7868,38068800.0
2008-09-26 10:10:00,4.5,4.5,4.46,4.47,39438000.0,3.7868,3.7868,3.7531,3.7615,39438000.0
2008-09-26 10:20:00,4.47,4.5,4.46,4.47,36002400.0,3.7615,3.7868,3.7531,3.7615,36002400.0
2008-09-26 10:30:00,4.47,4.49,4.45,4.49,25594800.0,3.7615,3.7784,3.7447,3.7784,25594800.0
2008-09-26 10:40:00,4.49,4.51,4.48,4.48,25026400.0,3.7784,3.7952,3.7699,3.7699,25026400.0
2008-09-26 10:50:00,4.48,4.52,4.47,4.48,26966800.0,3.7699,3.8036,3.7615,3.7699,26966800.0
2008-09-26 11:00:00,4.48,4.52,4.48,4.51,20742400.0,3.7699,3.8036,3.7699,3.7952,20742400.0
2008-09-26 11:10:00,4.51,4.53,4.48,4.5,21870800.0,3.7952,3.812,3.7699,3.7868,21870800.0
2008-09-26 11:20:00,4.5,4.51,4.48,4.5,16643200.0,3.7868,3.7952,3.7699,3.7868,16643200.0
2008-09-26 11:30:00,4.5,4.53,4.5,4.52,25877600.0,3.7868,3.812,3.7868,3.8036,25877600.0
2008-09-26 11:40:00,4.52,4.54,4.52,4.53,17838800.0,3.8036,3.8204,3.8036,3.812,17838800.0
2008-09-26 11:50:00,4.53,4.53,4.51,4.52,16321200.0,3.812,3.812,3.7952,3.8036,16321200.0
2008-09-26 12:00:00,4.52,4.52,4.5,4.51,16214800.0,3.8036,3.8036,3.7868,3.7952,16214800.0
2008-09-26 12:10:00,4.51,4.53,4.5,4.5,13084400.0,3.7952,3.812,3.7868,3.7868,13084400.0
2008-09-26 12:20:00,4.5,4.53,4.49,4.53,13297200.0,3.7868,3.812,3.7784,3.812,13297200.0
2008-09-26 12:30:00,4.52,4.54,4.52,4.53,14257600.0,3.8036,3.8204,3.8036,3.812,14257600.0
2008-09-26 12:40:00,4.53,4.54,4.51,4.54,15467200.0,3.812,3.8204,3.7952,3.8204,15467200.0
2008-09-26 12:50:00,4.54,4.57,4.53,4.55,26258400.0,3.8204,3.8457,3.812,3.8289,26258400.0
2008-09-26 13:00:00,4.56,4.58,4.55,4.55,24085600.0,3.8373,3.8541,3.8289,3.8289,24085600.0
2008-09-26 13:10:00,4.55,4.59,4.55,4.58,24662400.0,3.8289,3.8625,3.8289,3.8541,24662400.0
2008-09-26 13:20:00,4.58,4.6,4.57,4.57,20582800.0,3.8541,3.8709,3.8457,3.8457,20582800.0
2008-09-26 13:30:00,4.57,4.58,4.56,4.56,16864400.0,3.8457,3.8541,3.8373,3.8373,16864400.0
2008-09-26 13:40:00,4.56,4.57,4.54,4.55,22554000.0,3.8373,3.8457,3.8204,3.8289,22554000.0
2008-09-26 13:50:00,4.55,4.56,4.52,4.52,21551600.0,3.8289,3.8373,3.8036,3.8036,21551600.0
2008-09-26 14:00:00,4.52,4.53,4.5,4.51,19042800.0,3.8036,3.812,3.7868,3.7952,19042800.0
2008-09-26 14:10:00,4.51,4.53,4.5,4.53,15310400.0,3.7952,3.812,3.7868,3.812,15310400.0
2008-09-26 14:20:00,4.53,4.53,4.48,4.48,17721200.0,3.812,3.812,3.7699,3.7699,17721200.0
2008-09-26 14:30:00,4.49,4.49,4.47,4.49,23226000.0,3.7784,3.7784,3.7615,3.7784,23226000.0
2008-09-26 14:40:00,4.49,4.5,4.47,4.48,19804400.0,3.7784,3.7868,3.7615,3.7699,19804400.0
2008-09-26 14:50:00,4.48,4.5,4.44,4.46,25597600.0,3.7699,3.7868,3.7363,3.7531,25597600.0
2008-09-26 15:00:00,4.46,4.47,4.44,4.45,34722800.0,3.7531,3.7615,3.7363,3.7447,34722800.0
2008-09-26 15:10:00,4.45,4.48,4.44,4.46,24637200.0,3.7447,3.7699,3.7363,3.7531,24637200.0
2008-09-26 15:20:00,4.47,4.55,4.46,4.53,38984400.0,3.7615,3.8289,3.7531,3.812,38984400.0
2008-09-26 15:30:00,4.53,4.55,4.52,4.54,27339200.0,3.812,3.8289,3.8036,3.8204,27339200.0
2008-09-26 15:40:00,4.54,4.59,4.54,4.58,42448000.0,3.8204,3.8625,3.8204,3.8541,42448000.0
2008-09-26 15:50:00,4.58,4.64,4.57,4.58,57002400.0,3.8541,3.9046,3.8457,3.8541,57002400.0
2008-09-29 09:30:00,4.28,4.28,4.18,4.18,106598800.0,3.6016,3.6016,3.5175,3.5175,106598800.0
2008-09-29 09:40:00,4.18,4.2,4.03,4.03,128402400.0,3.5175,3.5343,3.3913,3.3913,128402400.0
2008-09-29 09:50:00,4.03,4.06,3.89,3.99,170422000.0,3.3913,3.4165,3.2735,3.3576,170422000.0
2008-09-29 10:00:00,3.99,4.02,3.93,3.93,108740800.0,3.3576,3.3829,3.3071,3.3071,108740800.0
2008-09-29 10:10:00,3.93,3.95,3.83,3.87,120136800.0,3.3071,3.324,3.223,3.2566,120136800.0
2008-09-29 10:20:00,3.87,3.88,3.8,3.82,97669600.0,3.2566,3.265,3.1977,3.2146,97669600.0
2008-09-29 10:30:00,3.82,3.91,3.78,3.88,91344400.0,3.2146,3.2903,3.1809,3.265,91344400.0
2008-09-29 10:40:00,3.88,3.93,3.84,3.93,60678800.0,3.265,3.3071,3.2314,3.3071,60678800.0
2008-09-29 10:50:00,3.93,3.94,3.88,3.92,65606800.0,3.3071,3.3155,3.265,3.2987,65606800.0
2008-09-29 11:00:00,3.91,3.94,3.89,3.94,58150400.0,3.2903,3.3155,3.2735,3.3155,58150400.0
2008-09-29 11:10:00,3.94,3.98,3.92,3.96,66906000.0,3.3155,3.3492,3.2987,3.3324,66906000.0
2008-09-29 11:20:00,3.96,4.0,3.95,3.99,49890400.0,3.3324,3.366,3.324,3.3576,49890400.0
2008-09-29 11:30:00,3.99,4.0,3.95,3.96,46037600.0,3.3576,3.366,3.324,3.3324,46037600.0
2008-09-29 11:40:00,3.96,3.96,3.93,3.93,41283200.0,3.3324,3.3324,3.3071,3.3071,41283200.0
2008-09-29 11:50:00,3.93,3.95,3.92,3.93,44004800.0,3.3071,3.324,3.2987,3.3071,44004800.0
2008-09-29 12:00:00,3.93,3.96,3.93,3.95,25712400.0,3.3071,3.3324,3.3071,3.324,25712400.0
2008-09-29 12:10:00,3.95,3.97,3.91,3.92,41078800.0,3.324,3.3408,3.2903,3.2987,41078800.0
2008-09-29 12:20:00,3.92,3.97,3.91,3.96,41524000.0,3.2987,3.3408,3.2903,3.3324,41524000.0
2008-09-29 12:30:00,3.95,3.96,3.92,3.95,39421200.0,3.324,3.3324,3.2987,3.324,39421200.0
2008-09-29 12:40:00,3.95,3.98,3.95,3.96,28901600.0,3.324,3.3492,3.324,3.3324,28901600.0
2008-09-29 12:50:00,3.96,3.98,3.95,3.96,18698400.0,3.3324,3.3492,3.324,3.3324,18698400.0
2008-09-29 13:00:00,3.96,3.98,3.93,3.94,23270800.0,3.3324,3.3492,3.3071,3.3155,23270800.0
2008-09-29 13:10:00,3.94,3.97,3.94,3.96,20336400.0,3.3155,3.3408,3.3155,3.3324,20336400.0
2008-09-29 13:20:00,3.96,4.0,3.96,3.99,25704000.0,3.3324,3.366,3.3324,3.3576,25704000.0
2008-09-29 13:30:00,3.99,4.01,3.93,3.95,46846800.0,3.3576,3.3744,3.3071,3.324,46846800.0
2008-09-29 13:40:00,3.95,3.96,3.59,3.62,103014800.0,3.324,3.3324,3.021,3.0463,103014800.0
2008-09-29 13:50:00,3.62,3.88,3.62,3.8,117916400.0,3.0463,3.265,3.0463,3.1977,117916400.0
2008-09-29 14:00:00,3.79,3.87,3.71,3.72,74208400.0,3.1893,3.2566,3.122,3.1304,74208400.0
2008-09-29 14:10:00,3.72,3.86,3.72,3.85,61644800.0,3.1304,3.2482,3.1304,3.2398,61644800.0
2008-09-29 14:20:00,3.85,3.91,3.8,3.82,69221600.0,3.2398,3.2903,3.1977,3.2146,69221600.0
2008-09-29 14:30:00,3.82,3.84,3.76,3.81,43346800.0,3.2146,3.2314,3.1641,3.2061,43346800.0
2008-09-29 14:40:00,3.81,3.84,3.78,3.79,34112400.0,3.2061,3.2314,3.1809,3.1893,34112400.0
2008-09-29 14:50:00,3.79,3.8,3.75,3.75,39894400.0,3.1893,3.1977,3.1556,3.1556,39894400.0
2008-09-29 15:00:00,3.75,3.79,3.73,3.75,53348400.0,3.1556,3.1893,3.1388,3.1556,53348400.0
2008-09-29 15:10:00,3.75,3.76,3.71,3.72,38570000.0,3.1556,3.1641,3.122,3.1304,38570000.0
2008-09-29 15:20:00,3.72,3.73,3.68,3.7,58562000.0,3.1304,3.1388,3.0967,3.1136,58562000.0
2008-09-29 15:30:00,3.7,3.79,3.67,3.79,65447200.0,3.1136,3.1893,3.0883,3.1893,65447200.0
2008-09-29 15:40:00,3.79,3.86,3.77,3.84,76442800.0,3.1893,3.2482,3.1725,3.2314,76442800.0
2008-09-29 15:50:00,3.85,3.85,3.77,3.78,69333600.0,3.2398,3.2398,3.1725,3.1809,69333600.0
2008-09-30 09:30:00,3.87,3.92,3.86,3.9,106461600.0,3.2566,3.2987,3.2482,3.2819,106461600.0
2008-09-30 09:40:00,3.9,3.91,3.83,3.84,72366000.0,3.2819,3.2903,3.223,3.2314,72366000.0
2008-09-30 09:50:00,3.84,3.85,3.8,3.85,62857200.0,3.2314,3.2398,3.1977,3.2398,62857200.0
2008-09-30 10:00:00,3.85,3.89,3.84,3.86,61787600.0,3.2398,3.2735,3.2314,3.2482,61787600.0
2008-09-30 10:10:00,3.86,3.94,3.86,3.91,64556800.0,3.2482,3.3155,3.2482,3.2903,64556800.0
2008-09-30 10:20:00,3.91,3.92,3.89,3.91,36069600.0,3.2903,3.2987,3.2735,3.2903,36069600.0
2008-09-30 10:30:00,3.91,3.95,3.9,3.94,52029600.0,3.2903,3.324,3.2819,3.3155,52029600.0
2008-09-30 10:40:00,3.94,3.95,3.91,3.92,37483600.0,3.3155,3.324,3.2903,3.2987,37483600.0
2008-09-30 10:50:00,3.92,3.93,3.89,3.89,38623200.0,3.2987,3.3071,3.2735,3.2735,38623200.0
2008-09-30 11:00:00,3.89,3.9,3.88,3.9,30198000.0,3.2735,3.2819,3.265,3.2819,30198000.0
2008-09-30 11:10:00,3.9,3.92,3.89,3.89,28445200.0,3.2819,3.2987,3.2735,3.2735,28445200.0
2008-09-30 11:20:00,3.89,3.91,3.88,3.91,25522000.0,3.2735,3.2903,3.265,3.2903,25522000.0
2008-09-30 11:30:00,3.91,3.93,3.9,3.91,22996400.0,3.2903,3.3071,3.2819,3.2903,22996400.0
2008-09-30 11:40:00,3.91,3.94,3.89,3.94,27132000.0,3.2903,3.3155,3.2735,3.3155,27132000.0
2008-09-30 11:50:00,3.94,3.98,3.94,3.96,55392400.0,3.3155,3.3492,3.3155,3.3324,55392400.0
2008-09-30 12:00:00,3.96,3.97,3.94,3.95,26499200.0,3.3324,3.3408,3.3155,3.324,26499200.0
2008-09-30 12:10:00,3.95,3.96,3.92,3.93,21392000.0,3.324,3.3324,3.2987,3.3071,21392000.0
2008-09-30 12:20:00,3.93,3.93,3.92,3.93,19065200.0,3.3071,3.3071,3.2987,3.3071,19065200.0
2008-09-30 12:30:00,3.93,3.95,3.92,3.95,20456800.0,3.3071,3.324,3.2987,3.324,20456800.0
2008-09-30 12:40:00,3.95,3.98,3.94,3.96,24284400.0,3.324,3.3492,3.3155,3.3324,24284400.0
2008-09-30 12:50:00,3.97,3.99,3.96,3.98,29061200.0,3.3408,3.3576,3.3324,3.3492,29061200.0
2008-09-30 13:00:00,3.98,3.98,3.96,3.98,22173200.0,3.3492,3.3492,3.3324,3.3492,22173200.0
2008-09-30 13:10:00,3.98,4.01,3.97,4.0,28971600.0,3.3492,3.3744,3.3408,3.366,28971600.0
2008-09-30 13:20:00,4.0,4.0,3.99,3.99,27641600.0,3.366,3.366,3.3576,3.3576,27641600.0
2008-09-30 13:30:00,3.99,4.03,3.99,4.01,34916000.0,3.3576,3.3913,3.3576,3.3744,34916000.0
2008-09-30 13:40:00,4.01,4.02,3.99,4.01,20546400.0,3.3744,3.3829,3.3576,3.3744,20546400.0
2008-09-30 13:50:00,4.01,4.02,3.99,4.0,21688800.0,3.3744,3.3829,3.3576,3.366,21688800.0
2008-09-30 14:00:00,4.0,4.02,3.99,4.01,22394400.0,3.366,3.3829,3.3576,3.3744,22394400.0
2008-09-30 14:10:00,4.01,4.03,4.0,4.01,22380400.0,3.3744,3.3913,3.366,3.3744,22380400.0
2008-09-30 14:20:00,4.01,4.03,4.0,4.03,24710000.0,3.3744,3.3913,3.366,3.3913,24710000.0
2008-09-30 14:30:00,4.03,4.04,4.02,4.03,28518000.0,3.3913,3.3997,3.3829,3.3913,28518000.0
2008-09-30 14:40:00,4.03,4.03,4.0,4.01,21044800.0,3.3913,3.3913,3.366,3.3744,21044800.0
2008-09-30 14:50:00,4.01,4.02,4.0,4.01,24301200.0,3.3744,3.3829,3.366,3.3744,24301200.0
2008-09-30 15:00:00,4.01,4.02,4.0,4.02,28954800.0,3.3744,3.3829,3.366,3.3829,28954800.0
2008-09-30 15:10:00,4.02,4.02,4.0,4.01,35907200.0,3.3829,3.3829,3.366,3.3744,35907200.0
2008-09-30 15:20:00,4.01,4.07,4.01,4.06,49946400.0,3.3744,3.4249,3.3744,3.4165,49946400.0
2008-09-30 15:30:00,4.06,4.08,4.01,4.07,34669600.0,3.4165,3.4333,3.3744,3.4249,34669600.0
2008-09-30 15:40:00,4.07,4.11,4.07,4.11,55347600.0,3.4249,3.4586,3.4249,3.4586,55347600.0
2008-09-30 15:50:00,4.11,4.11,4.04,4.06,86889600.0,3.4586,3.4586,3.3997,3.4165,86889600.0
2008-10-01 09:30:00,4.0,4.01,3.93,3.94,73600800.0,3.366,3.3744,3.3071,3.3155,73600800.0
2008-10-01 09:40:00,3.94,3.99,3.94,3.96,44570400.0,3.3155,3.3576,3.3155,3.3324,44570400.0
2008-10-01 09:50:00,3.96,3.98,3.95,3.98,33742800.0,3.3324,3.3492,3.324,3.3492,33742800.0
2008-10-01 10:00:00,3.98,3.98,3.93,3.93,51553600.0,3.3492,3.3492,3.3071,3.3071,51553600.0
2008-10-01 10:10:00,3.93,3.94,3.91,3.93,47395600.0,3.3071,3.3155,3.2903,3.3071,47395600.0
2008-10-01 10:20:00,3.93,3.94,3.9,3.91,34356000.0,3.3071,3.3155,3.2819,3.2903,34356000.0
2008-10-01 10:30:00,3.91,3.91,3.87,3.87,35512400.0,3.2903,3.2903,3.2566,3.2566,35512400.0
2008-10-01 10:40:00,3.87,3.89,3.85,3.85,32858000.0,3.2566,3.2735,3.2398,3.2398,32858000.0
2008-10-01 10:50:00,3.85,3.87,3.84,3.86,28901600.0,3.2398,3.2566,3.2314,3.2482,28901600.0
2008-10-01 11:00:00,3.86,3.88,3.84,3.85,26787600.0,3.2482,3.265,3.2314,3.2398,26787600.0
2008-10-01 11:10:00,3.85,3.88,3.84,3.87,23791600.0,3.2398,3.265,3.2314,3.2566,23791600.0
2008-10-01 11:20:00,3.87,3.9,3.87,3.89,30088800.0,3.2566,3.2819,3.2566,3.2735,30088800.0
2008-10-01 11:30:00,3.89,3.9,3.88,3.9,17102400.0,3.2735,3.2819,3.265,3.2819,17102400.0
2008-10-01 11:40:00,3.9,3.9,3.88,3.9,14316400.0,3.2819,3.2819,3.265,3.2819,14316400.0
2008-10-01 11:50:00,3.9,3.91,3.89,3.89,19653200.0,3.2819,3.2903,3.2735,3.2735,19653200.0
2008-10-01 12:00:00,3.89,3.89,3.87,3.89,15649200.0,3.2735,3.2735,3.2566,3.2735,15649200.0
2008-10-01 12:10:00,3.89,3.94,3.89,3.92,27095600.0,3.2735,3.3155,3.2735,3.2987,27095600.0
2008-10-01 12:20:00,3.92,3.94,3.91,3.93,21828800.0,3.2987,3.3155,3.2903,3.3071,21828800.0
2008-10-01 12:30:00,3.93,3.98,3.92,3.96,39816000.0,3.3071,3.3492,3.2987,3.3324,39816000.0
2008-10-01 12:40:00,3.96,3.99,3.96,3.99,27129200.0,3.3324,3.3576,3.3324,3.3576,27129200.0
2008-10-01 12:50:00,3.99,4.01,3.98,3.99,41272000.0,3.3576,3.3744,3.3492,3.3576,41272000.0
2008-10-01 13:00:00,3.99,3.99,3.95,3.95,32502400.0,3.3576,3.3576,3.324,3.324,32502400.0
2008-10-01 13:10:00,3.95,3.97,3.95,3.95,18177600.0,3.324,3.3408,3.324,3.324,18177600.0
2008-10-01 13:20:00,3.95,3.96,3.93,3.94,17483200.0,3.324,3.3324,3.3071,3.3155,17483200.0
2008-10-01 13:30:00,3.94,3.94,3.89,3.92,36904000.0,3.3155,3.3155,3.2735,3.2987,36904000.0
2008-10-01 13:40:00,3.92,4.0,3.88,3.96,59889200.0,3.2987,3.366,3.265,3.3324,59889200.0
2008-10-01 13:50:00,3.96,3.98,3.94,3.96,39398800.0,3.3324,3.3492,3.3155,3.3324,39398800.0
2008-10-01 14:00:00,3.96,3.97,3.94,3.95,27381200.0,3.3324,3.3408,3.3155,3.324,27381200.0
2008-10-01 14:10:00,3.95,3.99,3.93,3.97,29288000.0,3.324,3.3576,3.3071,3.3408,29288000.0
2008-10-01 14:20:00,3.97,3.99,3.96,3.98,24791200.0,3.3408,3.3576,3.3324,3.3492,24791200.0
2008-10-01 14:30:00,3.98,3.98,3.94,3.97,22145200.0,3.3492,3.3492,3.3155,3.3408,22145200.0
2008-10-01 14:40:00,3.97,4.0,3.96,3.99,22965600.0,3.3408,3.366,3.3324,3.3576,22965600.0
2008-10-01 14:50:00,3.99,3.99,3.93,3.94,29943200.0,3.3576,3.3576,3.3071,3.3155,29943200.0
2008-10-01 15:00:00,3.94,3.95,3.91,3.92,29691200.0,3.3155,3.324,3.2903,3.2987,29691200.0
2008-10-01 15:10:00,3.92,3.94,3.9,3.9,31430000.0,3.2987,3.3155,3.2819,3.2819,31430000.0
2008-10-01 15:20:00,3.9,3.91,3.89,3.9,27384000.0,3.2819,3.2903,3.2735,3.2819,27384000.0
2008-10-01 15:30:00,3.9,3.93,3.9,3.91,32104800.0,3.2819,3.3071,3.2819,3.2903,32104800.0
2008-10-01 15:40:00,3.91,3.94,3.9,3.92,27067600.0,3.2903,3.3155,3.2819,3.2987,27067600.0
2008-10-01 15:50:00,3.92,3.93,3.9,3.9,37738400.0,3.2987,3.3071,3.2819,3.2819,37738400.0
2008-10-02 09:30:00,3.86,3.88,3.82,3.85,47902400.0,3.2482,3.265,3.2146,3.2398,47902400.0
2008-10-02 09:40:00,3.85,3.89,3.84,3.87,37018800.0,3.2398,3.2735,3.2314,3.2566,37018800.0
2008-10-02 09:50:00,3.87,3.88,3.8,3.81,36559600.0,3.2566,3.265,3.1977,3.2061,36559600.0
2008-10-02 10:00:00,3.81,3.81,3.73,3.75,52707200.0,3.2061,3.2061,3.1388,3.1556,52707200.0
2008-10-02 10:10:00,3.75,3.75,3.7,3.72,44836400.0,3.1556,3.1556,3.1136,3.1304,44836400.0
2008-10-02 10:20:00,3.73,3.73,3.64,3.68,51312800.0,3.1388,3.1388,3.0631,3.0967,51312800.0
2008-10-02 10:30:00,3.68,3.69,3.61,3.64,58833600.0,3.0967,3.1052,3.0378,3.0631,58833600.0
2008-10-02 10:40:00,3.64,3.65,3.6,3.64,54006400.0,3.0631,3.0715,3.0294,3.0631,54006400.0
2008-10-02 10:50:00,3.64,3.67,3.64,3.65,32208400.0,3.0631,3.0883,3.0631,3.0715,32208400.0
2008-10-02 11:00:00,3.65,3.68,3.62,3.63,31581200.0,3.0715,3.0967,3.0463,3.0547,31581200.0
2008-10-02 11:10:00,3.63,3.69,3.63,3.69,31189200.0,3.0547,3.1052,3.0547,3.1052,31189200.0
2008-10-02 11:20:00,3.69,3.72,3.67,3.71,39180400.0,3.1052,3.1304,3.0883,3.122,39180400.0
2008-10-02 11:30:00,3.71,3.72,3.7,3.71,24586800.0,3.122,3.1304,3.1136,3.122,24586800.0
2008-10-02 11:40:00,3.71,3.75,3.7,3.73,30374400.0,3.122,3.1556,3.1136,3.1388,30374400.0
2008-10-02 11:50:00,3.73,3.75,3.72,3.75,25152400.0,3.1388,3.1556,3.1304,3.1556,25152400.0
2008-10-02 12:00:00,3.75,3.76,3.73,3.74,21338800.0,3.1556,3.1641,3.1388,3.1472,21338800.0
2008-10-02 12:10:00,3.74,3.76,3.73,3.75,21137200.0,3.1472,3.1641,3.1388,3.1556,21137200.0
2008-10-02 12:20:00,3.75,3.77,3.72,3.72,25079600.0,3.1556,3.1725,3.1304,3.1304,25079600.0
2008-10-02 12:30:00,3.72,3.74,3.71,3.72,19672800.0,3.1304,3.1472,3.122,3.1304,19672800.0
2008-10-02 12:40:00,3.72,3.73,3.71,3.72,14968800.0,3.1304,3.1388,3.122,3.1304,14968800.0
2008-10-02 12:50:00,3.72,3.75,3.72,3.74,19437600.0,3.1304,3.1556,3.1304,3.1472,19437600.0
2008-10-02 13:00:00,3.74,3.74,3.69,3.69,21414400.0,3.1472,3.1472,3.1052,3.1052,21414400.0
2008-10-02 13:10:00,3.69,3.71,3.68,3.68,28148400.0,3.1052,3.122,3.0967,3.0967,28148400.0
2008-10-02 13:20:00,3.68,3.7,3.66,3.68,27062000.0,3.0967,3.1136,3.0799,3.0967,27062000.0
2008-10-02 13:30:00,3.68,3.69,3.65,3.65,29817200.0,3.0967,3.1052,3.0715,3.0715,29817200.0
2008-10-02 13:40:00,3.65,3.7,3.64,3.68,54314400.0,3.0715,3.1136,3.0631,3.0967,54314400.0
2008-10-02 13:50:00,3.68,3.69,3.66,3.68,43022000.0,3.0967,3.1052,3.0799,3.0967,43022000.0
2008-10-02 14:00:00,3.68,3.71,3.67,3.7,47070800.0,3.0967,3.122,3.0883,3.1136,47070800.0
2008-10-02 14:10:00,3.7,3.72,3.67,3.68,34146000.0,3.1136,3.1304,3.0883,3.0967,34146000.0
2008-10-02 14:20:00,3.68,3.68,3.63,3.64,32258800.0,3.0967,3.0967,3.0547,3.0631,32258800.0
2008-10-02 14:30:00,3.64,3.65,3.61,3.62,40938800.0,3.0631,3.0715,3.0378,3.0463,40938800.0
2008-10-02 14:40:00,3.62,3.65,3.6,3.65,45091200.0,3.0463,3.0715,3.0294,3.0715,45091200.0
2008-10-02 14:50:00,3.65,3.66,3.63,3.64,38584000.0,3.0715,3.0799,3.0547,3.0631,38584000.0
2008-10-02 15:00:00,3.64,3.64,3.59,3.6,46622800.0,3.0631,3.0631,3.021,3.0294,46622800.0
2008-10-02 15:10:00,3.6,3.63,3.58,3.59,68443200.0,3.0294,3.0547,3.0126,3.021,68443200.0
2008-10-02 15:20:00,3.59,3.61,3.58,3.59,52298400.0,3.021,3.0378,3.0126,3.021,52298400.0
2008-10-02 15:30:00,3.59,3.64,3.58,3.59,65130800.0,3.021,3.0631,3.0126,3.021,65130800.0
2008-10-02 15:40:00,3.59,3.6,3.57,3.58,67544400.0,3.021,3.0294,3.0042,3.0126,67544400.0
2008-10-02 15:50:00,3.58,3.62,3.57,3.57,86352000.0,3.0126,3.0463,3.0042,3.0042,86352000.0
2008-10-03 09:30:00,3.71,3.77,3.71,3.77,86338000.0,3.122,3.1725,3.122,3.1725,86338000.0
2008-10-03 09:40:00,3.77,3.8,3.38,3.57,266481600.0,3.1725,3.1977,2.8443,3.0042,266481600.0
2008-10-03 09:50:00,3.57,3.71,3.4,3.64,283343200.0,3.0042,3.122,2.8611,3.0631,283343200.0
2008-10-03 10:00:00,3.64,3.7,3.64,3.68,87614800.0,3.0631,3.1136,3.0631,3.0967,87614800.0
2008-10-03 10:10:00,3.68,3.68,3.61,3.67,69843200.0,3.0967,3.0967,3.0378,3.0883,69843200.0
2008-10-03 10:20:00,3.67,3.71,3.67,3.7,50450400.0,3.0883,3.122,3.0883,3.1136,50450400.0
2008-10-03 10:30:00,3.7,3.75,3.7,3.73,49725200.0,3.1136,3.1556,3.1136,3.1388,49725200.0
2008-10-03 10:40:00,3.73,3.73,3.7,3.71,29142400.0,3.1388,3.1388,3.1136,3.122,29142400.0
2008-10-03 10:50:00,3.71,3.75,3.71,3.73,29747200.0,3.122,3.1556,3.122,3.1388,29747200.0
2008-10-03 11:00:00,3.73,3.75,3.72,3.74,26964000.0,3.1388,3.1556,3.1304,3.1472,26964000.0
2008-10-03 11:10:00,3.74,3.75,3.7,3.7,21896000.0,3.1472,3.1556,3.1136,3.1136,21896000.0
2008-10-03 11:20:00,3.7,3.72,3.7,3.7,23046800.0,3.1136,3.1304,3.1136,3.1136,23046800.0
2008-10-03 11:30:00,3.7,3.74,3.7,3.73,22965600.0,3.1136,3.1472,3.1136,3.1388,22965600.0
2008-10-03 11:40:00,3.73,3.74,3.72,3.73,18166400.0,3.1388,3.1472,3.1304,3.1388,18166400.0
2008-10-03 11:50:00,3.73,3.73,3.71,3.73,17824800.0,3.1388,3.1388,3.122,3.1388,17824800.0
2008-10-03 12:00:00,3.73,3.74,3.72,3.73,15041600.0,3.1388,3.1472,3.1304,3.1388,15041600.0
2008-10-03 12:10:00,3.73,3.74,3.72,3.72,13356000.0,3.1388,3.1472,3.1304,3.1304,13356000.0
2008-10-03 12:20:00,3.72,3.72,3.7,3.71,20776000.0,3.1304,3.1304,3.1136,3.122,20776000.0
2008-10-03 12:30:00,3.71,3.73,3.7,3.73,15330000.0,3.122,3.1388,3.1136,3.1388,15330000.0
2008-10-03 12:40:00,3.73,3.74,3.72,3.73,18135600.0,3.1388,3.1472,3.1304,3.1388,18135600.0
2008-10-03 12:50:00,3.73,3.75,3.73,3.75,22125600.0,3.1388,3.1556,3.1388,3.1556,22125600.0
2008-10-03 13:00:00,3.75,3.79,3.73,3.76,32152400.0,3.1556,3.1893,3.1388,3.1641,32152400.0
2008-10-03 13:10:00,3.76,3.77,3.73,3.75,27476400.0,3.1641,3.1725,3.1388,3.1556,27476400.0
2008-10-03 13:20:00,3.75,3.8,3.65,3.69,70806400.0,3.1556,3.1977,3.0715,3.1052,70806400.0
2008-10-03 13:30:00,3.69,3.69,3.58,3.66,75936000.0,3.1052,3.1052,3.0126,3.0799,75936000.0
2008-10-03 13:40:00,3.66,3.66,3.51,3.63,81566800.0,3.0799,3.0799,2.9537,3.0547,81566800.0
2008-10-03 13:50:00,3.63,3.66,3.57,3.61,62403600.0,3.0547,3.0799,3.0042,3.0378,62403600.0
2008-10-03 14:00:00,3.61,3.63,3.58,3.62,45780000.0,3.0378,3.0547,3.0126,3.0463,45780000.0
2008-10-03 14:10:00,3.62,3.65,3.6,3.62,40804400.0,3.0463,3.0715,3.0294,3.0463,40804400.0
2008-10-03 14:20:00,3.62,3.63,3.48,3.5,68650400.0,3.0463,3.0547,2.9284,2.9453,68650400.0
2008-10-03 14:30:00,3.5,3.52,3.4,3.49,93237200.0,2.9453,2.9621,2.8611,2.9369,93237200.0
2008-10-03 14:40:00,3.49,3.53,3.46,3.5,44990400.0,2.9369,2.9705,2.9116,2.9453,44990400.0
2008-10-03 14:50:00,3.5,3.61,3.49,3.6,63246400.0,2.9453,3.0378,2.9369,3.0294,63246400.0
2008-10-03 15:00:00,3.6,3.62,3.55,3.56,56800800.0,3.0294,3.0463,2.9873,2.9958,56800800.0
2008-10-03 15:10:00,3.56,3.59,3.52,3.54,42669200.0,2.9958,3.021,2.9621,2.9789,42669200.0
2008-10-03 15:20:00,3.53,3.56,3.5,3.51,36470000.0,2.9705,2.9958,2.9453,2.9537,36470000.0
2008-10-03 15:30:00,3.52,3.56,3.49,3.49,39947600.0,2.9621,2.9958,2.9369,2.9369,39947600.0
2008-10-03 15:40:00,3.49,3.49,3.41,3.43,76739600.0,2.9369,2.9369,2.8695,2.8864,76739600.0
2008-10-03 15:50:00,3.43,3.48,3.43,3.47,66544800.0,2.8864,2.9284,2.8864,2.92,66544800.0
2008-10-06 09:30:00,3.28,3.37,3.25,3.32,116986800.0,2.7601,2.8359,2.7349,2.7938,116986800.0
2008-10-06 09:40:00,3.32,3.34,3.29,3.31,52096800.0,2.7938,2.8106,2.7686,2.7854,52096800.0
2008-10-06 09:50:00,3.31,3.33,3.29,3.32,54376000.0,2.7854,2.8022,2.7686,2.7938,54376000.0
2008-10-06 10:00:00,3.32,3.36,3.29,3.33,59388000.0,2.7938,2.8275,2.7686,2.8022,59388000.0
2008-10-06 10:10:00,3.33,3.35,3.23,3.24,63145600.0,2.8022,2.819,2.7181,2.7265,63145600.0
2008-10-06 10:20:00,3.25,3.29,3.23,3.25,44021600.0,2.7349,2.7686,2.7181,2.7349,44021600.0
2008-10-06 10:30:00,3.25,3.27,3.14,3.18,59645600.0,2.7349,2.7517,2.6423,2.676,59645600.0
2008-10-06 10:40:00,3.18,3.22,3.13,3.21,79167200.0,2.676,2.7097,2.6339,2.7012,79167200.0
2008-10-06 10:50:00,3.22,3.29,3.21,3.29,60978400.0,2.7097,2.7686,2.7012,2.7686,60978400.0
2008-10-06 11:00:00,3.29,3.29,3.23,3.28,47947200.0,2.7686,2.7686,2.7181,2.7601,47947200.0
2008-10-06 11:10:00,3.28,3.3,3.23,3.3,45844400.0,2.7601,2.777,2.7181,2.777,45844400.0
2008-10-06 11:20:00,3.3,3.32,3.27,3.27,39790800.0,2.777,2.7938,2.7517,2.7517,39790800.0
2008-10-06 11:30:00,3.28,3.3,3.26,3.29,34316800.0,2.7601,2.777,2.7433,2.7686,34316800.0
2008-10-06 11:40:00,3.29,3.31,3.28,3.29,29937600.0,2.7686,2.7854,2.7601,2.7686,29937600.0
2008-10-06 11:50:00,3.28,3.28,3.25,3.25,29461600.0,2.7601,2.7601,2.7349,2.7349,29461600.0
2008-10-06 12:00:00,3.25,3.28,3.24,3.24,23802800.0,2.7349,2.7601,2.7265,2.7265,23802800.0
2008-10-06 12:10:00,3.24,3.27,3.23,3.25,28638400.0,2.7265,2.7517,2.7181,2.7349,28638400.0
2008-10-06 12:20:00,3.25,3.25,3.22,3.23,28168000.0,2.7349,2.7349,2.7097,2.7181,28168000.0
2008-10-06 12:30:00,3.23,3.23,3.18,3.19,30615200.0,2.7181,2.7181,2.676,2.6844,30615200.0
2008-10-06 12:40:00,3.19,3.2,3.15,3.17,38281600.0,2.6844,2.6928,2.6507,2.6676,38281600.0
2008-10-06 12:50:00,3.17,3.19,3.16,3.17,38446800.0,2.6676,2.6844,2.6592,2.6676,38446800.0
2008-10-06 13:00:00,3.17,3.21,3.15,3.19,35294000.0,2.6676,2.7012,2.6507,2.6844,35294000.0
2008-10-06 13:10:00,3.19,3.2,3.16,3.19,27392400.0,2.6844,2.6928,2.6592,2.6844,27392400.0
2008-10-06 13:20:00,3.19,3.24,3.18,3.21,41526800.0,2.6844,2.7265,2.676,2.7012,41526800.0
2008-10-06 13:30:00,3.21,3.22,3.16,3.17,34722800.0,2.7012,2.7097,2.6592,2.6676,34722800.0
2008-10-06 13:40:00,3.17,3.18,3.14,3.14,42971600.0,2.6676,2.676,2.6423,2.6423,42971600.0
2008-10-06 13:50:00,3.14,3.21,3.14,3.19,44184000.0,2.6423,2.7012,2.6423,2.6844,44184000.0
2008-10-06 14:00:00,3.19,3.21,3.16,3.17,41484800.0,2.6844,2.7012,2.6592,2.6676,41484800.0
2008-10-06 14:10:00,3.17,3.21,3.15,3.17,40370400.0,2.6676,2.7012,2.6507,2.6676,40370400.0
2008-10-06 14:20:00,3.17,3.21,3.16,3.21,48686400.0,2.6676,2.7012,2.6592,2.7012,48686400.0
2008-10-06 14:30:00,3.21,3.22,3.17,3.18,45522400.0,2.7012,2.7097,2.6676,2.676,45522400.0
2008-10-06 14:40:00,3.18,3.21,3.16,3.18,43467200.0,2.676,2.7012,2.6592,2.676,43467200.0
2008-10-06 14:50:00,3.18,3.25,3.17,3.24,49868000.0,2.676,2.7349,2.6676,2.7265,49868000.0
2008-10-06 15:00:00,3.24,3.32,3.2,3.31,71002400.0,2.7265,2.7938,2.6928,2.7854,71002400.0
2008-10-06 15:10:00,3.31,3.38,3.3,3.36,90896400.0,2.7854,2.8443,2.777,2.8275,90896400.0
2008-10-06 15:20:00,3.36,3.4,3.33,3.37,83686400.0,2.8275,2.8611,2.8022,2.8359,83686400.0
2008-10-06 15:30:00,3.37,3.43,3.36,3.37,82233200.0,2.8359,2.8864,2.8275,2.8359,82233200.0
2008-10-06 15:40:00,3.37,3.48,3.36,3.48,81594800.0,2.8359,2.9284,2.8275,2.9284,81594800.0
2008-10-06 15:50:00,3.46,3.53,3.45,3.49,91350000.0,2.9116,2.9705,2.9032,2.9369,91350000.0
2008-10-07 09:30:00,3.59,3.63,3.49,3.51,94945200.0,3.021,3.0547,2.9369,2.9537,94945200.0
2008-10-07 09:40:00,3.51,3.55,3.42,3.45,79735600.0,2.9537,2.9873,2.878,2.9032,79735600.0
2008-10-07 09:50:00,3.46,3.46,3.34,3.37,77784000.0,2.9116,2.9116,2.8106,2.8359,77784000.0
2008-10-07 10:00:00,3.37,3.39,3.32,3.39,72587200.0,2.8359,2.8527,2.7938,2.8527,72587200.0
2008-10-07 10:10:00,3.39,3.46,3.37,3.44,74956000.0,2.8527,2.9116,2.8359,2.8948,74956000.0
2008-10-07 10:20:00,3.44,3.5,3.4,3.5,57881600.0,2.8948,2.9453,2.8611,2.9453,57881600.0
2008-10-07 10:30:00,3.49,3.51,3.47,3.48,44514400.0,2.9369,2.9537,2.92,2.9284,44514400.0
2008-10-07 10:40:00,3.48,3.49,3.43,3.46,38771600.0,2.9284,2.9369,2.8864,2.9116,38771600.0
2008-10-07 10:50:00,3.46,3.46,3.41,3.42,36444800.0,2.9116,2.9116,2.8695,2.878,36444800.0
2008-10-07 11:00:00,3.42,3.43,3.38,3.4,34006000.0,2.878,2.8864,2.8443,2.8611,34006000.0
2008-10-07 11:10:00,3.4,3.42,3.39,3.41,26824000.0,2.8611,2.878,2.8527,2.8695,26824000.0
2008-10-07 11:20:00,3.41,3.41,3.38,3.39,30895200.0,2.8695,2.8695,2.8443,2.8527,30895200.0
2008-10-07 11:30:00,3.39,3.41,3.38,3.38,28742000.0,2.8527,2.8695,2.8443,2.8443,28742000.0
2008-10-07 11:40:00,3.38,3.44,3.38,3.43,29274000.0,2.8443,2.8948,2.8443,2.8864,29274000.0
2008-10-07 11:50:00,3.43,3.44,3.4,3.41,25505200.0,2.8864,2.8948,2.8611,2.8695,25505200.0
2008-10-07 12:00:00,3.41,3.41,3.37,3.38,22316000.0,2.8695,2.8695,2.8359,2.8443,22316000.0
2008-10-07 12:10:00,3.38,3.39,3.37,3.39,17292800.0,2.8443,2.8527,2.8359,2.8527,17292800.0
2008-10-07 12:20:00,3.39,3.4,3.33,3.34,33499200.0,2.8527,2.8611,2.8022,2.8106,33499200.0
2008-10-07 12:30:00,3.35,3.36,3.31,3.33,36999200.0,2.819,2.8275,2.7854,2.8022,36999200.0
2008-10-07 12:40:00,3.33,3.36,3.31,3.33,34207600.0,2.8022,2.8275,2.7854,2.8022,34207600.0
2008-10-07 12:50:00,3.33,3.36,3.32,3.35,26140800.0,2.8022,2.8275,2.7938,2.819,26140800.0
2008-10-07 13:00:00,3.35,3.4,3.35,3.39,33614000.0,2.819,2.8611,2.819,2.8527,33614000.0
2008-10-07 13:10:00,3.39,3.41,3.36,3.36,37276400.0,2.8527,2.8695,2.8275,2.8275,37276400.0
2008-10-07 13:20:00,3.36,3.37,3.3,3.32,48277600.0,2.8275,2.8359,2.777,2.7938,48277600.0
2008-10-07 13:30:00,3.32,3.35,3.31,3.34,38304000.0,2.7938,2.819,2.7854,2.8106,38304000.0
2008-10-07 13:40:00,3.34,3.35,3.27,3.27,44805600.0,2.8106,2.819,2.7517,2.7517,44805600.0
2008-10-07 13:50:00,3.27,3.3,3.26,3.26,41090000.0,2.7517,2.777,2.7433,2.7433,41090000.0
2008-10-07 14:00:00,3.26,3.31,3.26,3.3,46194400.0,2.7433,2.7854,2.7433,2.777,46194400.0
2008-10-07 14:10:00,3.3,3.36,3.26,3.34,50122800.0,2.777,2.8275,2.7433,2.8106,50122800.0
2008-10-07 14:20:00,3.34,3.37,3.31,3.34,45239600.0,2.8106,2.8359,2.7854,2.8106,45239600.0
2008-10-07 14:30:00,3.34,3.37,3.32,3.34,46233600.0,2.8106,2.8359,2.7938,2.8106,46233600.0
2008-10-07 14:40:00,3.34,3.36,3.29,3.33,36792000.0,2.8106,2.8275,2.7686,2.8022,36792000.0
2008-10-07 14:50:00,3.33,3.33,3.27,3.29,30469600.0,2.8022,2.8022,2.7517,2.7686,30469600.0
2008-10-07 15:00:00,3.29,3.3,3.24,3.26,48773200.0,2.7686,2.777,2.7265,2.7433,48773200.0
2008-10-07 15:10:00,3.26,3.28,3.22,3.23,48846000.0,2.7433,2.7601,2.7097,2.7181,48846000.0
2008-10-07 15:20:00,3.23,3.28,3.22,3.27,49123200.0,2.7181,2.7601,2.7097,2.7517,49123200.0
2008-10-07 15:30:00,3.27,3.29,3.24,3.24,52466400.0,2.7517,2.7686,2.7265,2.7265,52466400.0
2008-10-07 15:40:00,3.24,3.27,3.18,3.21,87119200.0,2.7265,2.7517,2.676,2.7012,87119200.0
2008-10-07 15:50:00,3.21,3.23,3.18,3.19,73584000.0,2.7012,2.7181,2.676,2.6844,73584000.0
2008-10-08 09:30:00,3.07,3.24,3.06,3.24,118314000.0,2.5834,2.7265,2.575,2.7265,118314000.0
2008-10-08 09:40:00,3.24,3.31,3.22,3.3,106346800.0,2.7265,2.7854,2.7097,2.777,106346800.0
2008-10-08 09:50:00,3.3,3.34,3.24,3.31,89138000.0,2.777,2.8106,2.7265,2.7854,89138000.0
2008-10-08 10:00:00,3.31,3.38,3.31,3.33,91870800.0,2.7854,2.8443,2.7854,2.8022,91870800.0
2008-10-08 10:10:00,3.33,3.35,3.25,3.25,67673200.0,2.8022,2.819,2.7349,2.7349,67673200.0
2008-10-08 10:20:00,3.26,3.33,3.21,3.28,89250000.0,2.7433,2.8022,2.7012,2.7601,89250000.0
2008-10-08 10:30:00,3.28,3.32,3.25,3.31,59855600.0,2.7601,2.7938,2.7349,2.7854,59855600.0
2008-10-08 10:40:00,3.31,3.32,3.23,3.24,59346000.0,2.7854,2.7938,2.7181,2.7265,59346000.0
2008-10-08 10:50:00,3.24,3.33,3.23,3.32,56551600.0,2.7265,2.8022,2.7181,2.7938,56551600.0
2008-10-08 11:00:00,3.32,3.36,3.29,3.34,58136400.0,2.7938,2.8275,2.7686,2.8106,58136400.0
2008-10-08 11:10:00,3.34,3.36,3.3,3.34,41059200.0,2.8106,2.8275,2.777,2.8106,41059200.0
2008-10-08 11:20:00,3.34,3.39,3.33,3.35,50316000.0,2.8106,2.8527,2.8022,2.819,50316000.0
2008-10-08 11:30:00,3.35,3.37,3.29,3.31,42123200.0,2.819,2.8359,2.7686,2.7854,42123200.0
2008-10-08 11:40:00,3.31,3.32,3.23,3.27,45606400.0,2.7854,2.7938,2.7181,2.7517,45606400.0
2008-10-08 11:50:00,3.27,3.32,3.25,3.31,32818800.0,2.7517,2.7938,2.7349,2.7854,32818800.0
2008-10-08 12:00:00,3.31,3.31,3.17,3.21,52228400.0,2.7854,2.7854,2.6676,2.7012,52228400.0
2008-10-08 12:10:00,3.21,3.26,3.2,3.24,44326800.0,2.7012,2.7433,2.6928,2.7265,44326800.0
2008-10-08 12:20:00,3.24,3.26,3.21,3.22,28148400.0,2.7265,2.7433,2.7012,2.7097,28148400.0
2008-10-08 12:30:00,3.22,3.26,3.2,3.24,30783200.0,2.7097,2.7433,2.6928,2.7265,30783200.0
2008-10-08 12:40:00,3.24,3.28,3.23,3.25,31780000.0,2.7265,2.7601,2.7181,2.7349,31780000.0
2008-10-08 12:50:00,3.25,3.3,3.25,3.28,28442400.0,2.7349,2.777,2.7349,2.7601,28442400.0
2008-10-08 13:00:00,3.28,3.33,3.28,3.32,50943200.0,2.7601,2.8022,2.7601,2.7938,50943200.0
2008-10-08 13:10:00,3.32,3.35,3.28,3.35,46561200.0,2.7938,2.819,2.7601,2.819,46561200.0
2008-10-08 13:20:00,3.35,3.36,3.29,3.29,34778800.0,2.819,2.8275,2.7686,2.7686,34778800.0
2008-10-08 13:30:00,3.3,3.37,3.29,3.36,41809600.0,2.777,2.8359,2.7686,2.8275,41809600.0
2008-10-08 13:40:00,3.36,3.39,3.34,3.36,43828400.0,2.8275,2.8527,2.8106,2.8275,43828400.0
2008-10-08 13:50:00,3.36,3.44,3.35,3.44,62137600.0,2.8275,2.8948,2.819,2.8948,62137600.0
2008-10-08 14:00:00,3.44,3.44,3.37,3.39,53202800.0,2.8948,2.8948,2.8359,2.8527,53202800.0
2008-10-08 14:10:00,3.39,3.41,3.36,3.39,33857600.0,2.8527,2.8695,2.8275,2.8527,33857600.0
2008-10-08 14:20:00,3.39,3.44,3.38,3.4,42753200.0,2.8527,2.8948,2.8443,2.8611,42753200.0
2008-10-08 14:30:00,3.4,3.41,3.34,3.35,40726000.0,2.8611,2.8695,2.8106,2.819,40726000.0
2008-10-08 14:40:00,3.35,3.36,3.32,3.34,36680000.0,2.819,2.8275,2.7938,2.8106,36680000.0
2008-10-08 14:50:00,3.34,3.39,3.34,3.35,37679600.0,2.8106,2.8527,2.8106,2.819,37679600.0
2008-10-08 15:00:00,3.36,3.38,3.31,3.37,45950800.0,2.8275,2.8443,2.7854,2.8359,45950800.0
2008-10-08 15:10:00,3.37,3.39,3.34,3.39,42425600.0,2.8359,2.8527,2.8106,2.8527,42425600.0
2008-10-08 15:20:00,3.39,3.41,3.36,3.37,39205600.0,2.8527,2.8695,2.8275,2.8359,39205600.0
2008-10-08 15:30:00,3.37,3.4,3.3,3.31,42576800.0,2.8359,2.8611,2.777,2.7854,42576800.0
2008-10-08 15:40:00,3.3,3.33,3.21,3.23,70814800.0,2.777,2.8022,2.7012,2.7181,70814800.0
2008-10-08 15:50:00,3.23,3.25,3.17,3.2,120296400.0,2.7181,2.7349,2.6676,2.6928,120296400.0
2008-10-09 09:30:00,3.33,3.4,3.32,3.36,85542800.0,2.8022,2.8611,2.7938,2.8275,85542800.0
2008-10-09 09:40:00,3.36,3.42,3.35,3.35,66934000.0,2.8275,2.878,2.819,2.819,66934000.0
2008-10-09 09:50:00,3.35,3.39,3.32,3.33,48123600.0,2.819,2.8527,2.7938,2.8022,48123600.0
2008-10-09 10:00:00,3.33,3.35,3.3,3.35,51830800.0,2.8022,2.819,2.777,2.819,51830800.0
2008-10-09 10:10:00,3.35,3.37,3.32,3.35,41983200.0,2.819,2.8359,2.7938,2.819,41983200.0
2008-10-09 10:20:00,3.35,3.36,3.28,3.28,48972000.0,2.819,2.8275,2.7601,2.7601,48972000.0
2008-10-09 10:30:00,3.28,3.31,3.25,3.27,53639600.0,2.7601,2.7854,2.7349,2.7517,53639600.0
2008-10-09 10:40:00,3.27,3.29,3.22,3.28,49380800.0,2.7517,2.7686,2.7097,2.7601,49380800.0
2008-10-09 10:50:00,3.28,3.28,3.24,3.25,34498800.0,2.7601,2.7601,2.7265,2.7349,34498800.0
2008-10-09 11:00:00,3.26,3.26,3.18,3.24,45242400.0,2.7433,2.7433,2.676,2.7265,45242400.0
2008-10-09 11:10:00,3.24,3.27,3.22,3.27,41588400.0,2.7265,2.7517,2.7097,2.7517,41588400.0
2008-10-09 11:20:00,3.26,3.29,3.21,3.23,46074000.0,2.7433,2.7686,2.7012,2.7181,46074000.0
2008-10-09 11:30:00,3.23,3.3,3.21,3.29,49786800.0,2.7181,2.777,2.7012,2.7686,49786800.0
2008-10-09 11:40:00,3.29,3.33,3.29,3.32,38962000.0,2.7686,2.8022,2.7686,2.7938,38962000.0
2008-10-09 11:50:00,3.32,3.33,3.28,3.28,32029200.0,2.7938,2.8022,2.7601,2.7601,32029200.0
2008-10-09 12:00:00,3.28,3.32,3.26,3.3,27269200.0,2.7601,2.7938,2.7433,2.777,27269200.0
2008-10-09 12:10:00,3.3,3.33,3.29,3.32,25496800.0,2.777,2.8022,2.7686,2.7938,25496800.0
2008-10-09 12:20:00,3.32,3.33,3.31,3.31,21232400.0,2.7938,2.8022,2.7854,2.7854,21232400.0
2008-10-09 12:30:00,3.31,3.33,3.3,3.32,21417200.0,2.7854,2.8022,2.777,2.7938,21417200.0
2008-10-09 12:40:00,3.32,3.32,3.27,3.28,24298400.0,2.7938,2.7938,2.7517,2.7601,24298400.0
2008-10-09 12:50:00,3.28,3.3,3.27,3.28,20490400.0,2.7601,2.777,2.7517,2.7601,20490400.0
2008-10-09 13:00:00,3.28,3.3,3.28,3.29,16550800.0,2.7601,2.777,2.7601,2.7686,16550800.0
2008-10-09 13:10:00,3.29,3.33,3.29,3.3,22246000.0,2.7686,2.8022,2.7686,2.777,22246000.0
2008-10-09 13:20:00,3.3,3.32,3.28,3.31,26300400.0,2.777,2.7938,2.7601,2.7854,26300400.0
2008-10-09 13:30:00,3.31,3.34,3.3,3.31,34540800.0,2.7854,2.8106,2.777,2.7854,34540800.0
2008-10-09 13:40:00,3.31,3.32,3.29,3.29,21039200.0,2.7854,2.7938,2.7686,2.7686,21039200.0
2008-10-09 13:50:00,3.29,3.31,3.26,3.29,30268000.0,2.7686,2.7854,2.7433,2.7686,30268000.0
2008-10-09 14:00:00,3.29,3.31,3.28,3.3,18600400.0,2.7686,2.7854,2.7601,2.777,18600400.0
2008-10-09 14:10:00,3.3,3.31,3.27,3.27,23290400.0,2.777,2.7854,2.7517,2.7517,23290400.0
2008-10-09 14:20:00,3.27,3.32,3.25,3.26,28568400.0,2.7517,2.7938,2.7349,2.7433,28568400.0
2008-10-09 14:30:00,3.26,3.28,3.24,3.25,24819200.0,2.7433,2.7601,2.7265,2.7349,24819200.0
2008-10-09 14:40:00,3.25,3.29,3.25,3.26,31805200.0,2.7349,2.7686,2.7349,2.7433,31805200.0
2008-10-09 14:50:00,3.26,3.27,3.22,3.22,34546400.0,2.7433,2.7517,2.7097,2.7097,34546400.0
2008-10-09 15:00:00,3.23,3.26,3.21,3.24,53320400.0,2.7181,2.7433,2.7012,2.7265,53320400.0
2008-10-09 15:10:00,3.24,3.25,3.19,3.19,51226000.0,2.7265,2.7349,2.6844,2.6844,51226000.0
2008-10-09 15:20:00,3.19,3.24,3.19,3.21,46200000.0,2.6844,2.7265,2.6844,2.7012,46200000.0
2008-10-09 15:30:00,3.21,3.25,3.2,3.21,43512000.0,2.7012,2.7349,2.6928,2.7012,43512000.0
2008-10-09 15:40:00,3.21,3.21,3.09,3.11,79212000.0,2.7012,2.7012,2.6003,2.6171,79212000.0
2008-10-09 15:50:00,3.11,3.26,3.1,3.18,81740400.0,2.6171,2.7433,2.6087,2.676,81740400.0
2008-10-10 09:30:00,3.06,3.23,3.04,3.16,95258800.0,2.575,2.7181,2.5582,2.6592,95258800.0
2008-10-10 09:40:00,3.16,3.31,3.15,3.26,86464000.0,2.6592,2.7854,2.6507,2.7433,86464000.0
2008-10-10 09:50:00,3.27,3.34,3.14,3.31,76092800.0,2.7517,2.8106,2.6423,2.7854,76092800.0
2008-10-10 10:00:00,3.31,3.41,3.3,3.39,82712000.0,2.7854,2.8695,2.777,2.8527,82712000.0
2008-10-10 10:10:00,3.39,3.46,3.36,3.38,84753200.0,2.8527,2.9116,2.8275,2.8443,84753200.0
2008-10-10 10:20:00,3.38,3.41,3.3,3.35,54518800.0,2.8443,2.8695,2.777,2.819,54518800.0
2008-10-10 10:30:00,3.35,3.36,3.27,3.3,59136000.0,2.819,2.8275,2.7517,2.777,59136000.0
2008-10-10 10:40:00,3.3,3.33,3.24,3.32,64002400.0,2.777,2.8022,2.7265,2.7938,64002400.0
2008-10-10 10:50:00,3.32,3.34,3.28,3.3,40303200.0,2.7938,2.8106,2.7601,2.777,40303200.0
2008-10-10 11:00:00,3.3,3.34,3.24,3.25,44629200.0,2.777,2.8106,2.7265,2.7349,44629200.0
2008-10-10 11:10:00,3.25,3.29,3.22,3.27,50674400.0,2.7349,2.7686,2.7097,2.7517,50674400.0
2008-10-10 11:20:00,3.27,3.29,3.22,3.23,37128000.0,2.7517,2.7686,2.7097,2.7181,37128000.0
2008-10-10 11:30:00,3.23,3.27,3.21,3.26,49624400.0,2.7181,2.7517,2.7012,2.7433,49624400.0
2008-10-10 11:40:00,3.26,3.28,3.23,3.24,36405600.0,2.7433,2.7601,2.7181,2.7265,36405600.0
2008-10-10 11:50:00,3.24,3.27,3.21,3.25,46172000.0,2.7265,2.7517,2.7012,2.7349,46172000.0
2008-10-10 12:00:00,3.25,3.29,3.24,3.27,39309200.0,2.7349,2.7686,2.7265,2.7517,39309200.0
2008-10-10 12:10:00,3.27,3.32,3.25,3.3,42400400.0,2.7517,2.7938,2.7349,2.777,42400400.0
2008-10-10 12:20:00,3.3,3.33,3.29,3.29,36736000.0,2.777,2.8022,2.7686,2.7686,36736000.0
2008-10-10 12:30:00,3.29,3.3,3.25,3.26,34409200.0,2.7686,2.777,2.7349,2.7433,34409200.0
2008-10-10 12:40:00,3.26,3.32,3.25,3.3,35263200.0,2.7433,2.7938,2.7349,2.777,35263200.0
2008-10-10 12:50:00,3.3,3.35,3.3,3.34,35960400.0,2.777,2.819,2.777,2.8106,35960400.0
2008-10-10 13:00:00,3.34,3.41,3.32,3.35,40829600.0,2.8106,2.8695,2.7938,2.819,40829600.0
2008-10-10 13:10:00,3.35,3.35,3.29,3.3,40121200.0,2.819,2.819,2.7686,2.777,40121200.0
2008-10-10 13:20:00,3.3,3.34,3.29,3.33,25967200.0,2.777,2.8106,2.7686,2.8022,25967200.0
2008-10-10 13:30:00,3.33,3.34,3.3,3.32,32572400.0,2.8022,2.8106,2.777,2.7938,32572400.0
2008-10-10 13:40:00,3.32,3.32,3.29,3.29,48196400.0,2.7938,2.7938,2.7686,2.7686,48196400.0
2008-10-10 13:50:00,3.29,3.32,3.28,3.31,50500800.0,2.7686,2.7938,2.7601,2.7854,50500800.0
2008-10-10 14:00:00,3.31,3.39,3.3,3.39,54196800.0,2.7854,2.8527,2.777,2.8527,54196800.0
2008-10-10 14:10:00,3.39,3.41,3.32,3.32,48588400.0,2.8527,2.8695,2.7938,2.7938,48588400.0
2008-10-10 14:20:00,3.32,3.36,3.29,3.31,47717600.0,2.7938,2.8275,2.7686,2.7854,47717600.0
2008-10-10 14:30:00,3.31,3.35,3.29,3.34,46793600.0,2.7854,2.819,2.7686,2.8106,46793600.0
2008-10-10 14:40:00,3.34,3.39,3.32,3.36,38200400.0,2.8106,2.8527,2.7938,2.8275,38200400.0
2008-10-10 14:50:00,3.36,3.38,3.25,3.29,52628800.0,2.8275,2.8443,2.7349,2.7686,52628800.0
2008-10-10 15:00:00,3.29,3.35,3.27,3.32,48574400.0,2.7686,2.819,2.7517,2.7938,48574400.0
2008-10-10 15:10:00,3.32,3.45,3.31,3.44,65755200.0,2.7938,2.9032,2.7854,2.8948,65755200.0
2008-10-10 15:20:00,3.44,3.52,3.42,3.5,87077200.0,2.8948,2.9621,2.878,2.9453,87077200.0
2008-10-10 15:30:00,3.49,3.57,3.48,3.53,74365200.0,2.9369,3.0042,2.9284,2.9705,74365200.0
2008-10-10 15:40:00,3.53,3.55,3.46,3.52,67090800.0,2.9705,2.9873,2.9116,2.9621,67090800.0
2008-10-10 15:50:00,3.52,3.54,3.42,3.47,79032800.0,2.9621,2.9789,2.878,2.92,79032800.0
2008-10-13 09:30:00,3.73,3.79,3.69,3.73,120752800.0,3.1388,3.1893,3.1052,3.1388,120752800.0
2008-10-13 09:40:00,3.73,3.73,3.65,3.66,72612400.0,3.1388,3.1388,3.0715,3.0799,72612400.0
2008-10-13 09:50:00,3.65,3.68,3.62,3.67,71719200.0,3.0715,3.0967,3.0463,3.0883,71719200.0
2008-10-13 10:00:00,3.67,3.68,3.61,3.65,46919600.0,3.0883,3.0967,3.0378,3.0715,46919600.0
2008-10-13 10:10:00,3.65,3.7,3.64,3.69,37340800.0,3.0715,3.1136,3.0631,3.1052,37340800.0
2008-10-13 10:20:00,3.69,3.71,3.68,3.7,34944000.0,3.1052,3.122,3.0967,3.1136,34944000.0
2008-10-13 10:30:00,3.71,3.73,3.68,3.72,39295200.0,3.122,3.1388,3.0967,3.1304,39295200.0
2008-10-13 10:40:00,3.72,3.73,3.69,3.7,32877600.0,3.1304,3.1388,3.1052,3.1136,32877600.0
2008-10-13 10:50:00,3.7,3.71,3.69,3.69,19672800.0,3.1136,3.122,3.1052,3.1052,19672800.0
2008-10-13 11:00:00,3.69,3.72,3.68,3.71,26958400.0,3.1052,3.1304,3.0967,3.122,26958400.0
2008-10-13 11:10:00,3.71,3.71,3.69,3.69,17640000.0,3.122,3.122,3.1052,3.1052,17640000.0
2008-10-13 11:20:00,3.69,3.71,3.69,3.7,20734000.0,3.1052,3.122,3.1052,3.1136,20734000.0
2008-10-13 11:30:00,3.7,3.73,3.7,3.73,26210800.0,3.1136,3.1388,3.1136,3.1388,26210800.0
2008-10-13 11:40:00,3.73,3.73,3.71,3.72,19899600.0,3.1388,3.1388,3.122,3.1304,19899600.0
2008-10-13 11:50:00,3.72,3.74,3.72,3.73,22086400.0,3.1304,3.1472,3.1304,3.1388,22086400.0
2008-10-13 12:00:00,3.73,3.76,3.72,3.76,30769200.0,3.1388,3.1641,3.1304,3.1641,30769200.0
2008-10-13 12:10:00,3.76,3.77,3.75,3.76,30007600.0,3.1641,3.1725,3.1556,3.1641,30007600.0
2008-10-13 12:20:00,3.76,3.78,3.75,3.78,22979600.0,3.1641,3.1809,3.1556,3.1809,22979600.0
2008-10-13 12:30:00,3.78,3.79,3.76,3.78,25463200.0,3.1809,3.1893,3.1641,3.1809,25463200.0
2008-10-13 12:40:00,3.78,3.78,3.77,3.78,20300000.0,3.1809,3.1809,3.1725,3.1809,20300000.0
2008-10-13 12:50:00,3.78,3.78,3.76,3.76,24757600.0,3.1809,3.1809,3.1641,3.1641,24757600.0
2008-10-13 13:00:00,3.76,3.77,3.75,3.77,15022000.0,3.1641,3.1725,3.1556,3.1725,15022000.0
2008-10-13 13:10:00,3.76,3.78,3.75,3.76,16024400.0,3.1641,3.1809,3.1556,3.1641,16024400.0
2008-10-13 13:20:00,3.76,3.77,3.74,3.76,15853600.0,3.1641,3.1725,3.1472,3.1641,15853600.0
2008-10-13 13:30:00,3.76,3.78,3.76,3.77,17766000.0,3.1641,3.1809,3.1641,3.1725,17766000.0
2008-10-13 13:40:00,3.77,3.77,3.74,3.75,20090000.0,3.1725,3.1725,3.1472,3.1556,20090000.0
2008-10-13 13:50:00,3.75,3.75,3.73,3.74,25592000.0,3.1556,3.1556,3.1388,3.1472,25592000.0
2008-10-13 14:00:00,3.74,3.75,3.72,3.73,20412000.0,3.1472,3.1556,3.1304,3.1388,20412000.0
2008-10-13 14:10:00,3.72,3.74,3.72,3.74,20361600.0,3.1304,3.1472,3.1304,3.1472,20361600.0
2008-10-13 14:20:00,3.74,3.74,3.68,3.69,27829200.0,3.1472,3.1472,3.0967,3.1052,27829200.0
2008-10-13 14:30:00,3.69,3.73,3.68,3.72,38071600.0,3.1052,3.1388,3.0967,3.1304,38071600.0
2008-10-13 14:40:00,3.72,3.78,3.72,3.78,51590000.0,3.1304,3.1809,3.1304,3.1809,51590000.0
2008-10-13 14:50:00,3.78,3.81,3.76,3.8,43540000.0,3.1809,3.2061,3.1641,3.1977,43540000.0
2008-10-13 15:00:00,3.8,3.9,3.79,3.87,68930400.0,3.1977,3.2819,3.1893,3.2566,68930400.0
2008-10-13 15:10:00,3.87,3.89,3.85,3.86,45382400.0,3.2566,3.2735,3.2398,3.2482,45382400.0
2008-10-13 15:20:00,3.86,3.89,3.85,3.87,51819600.0,3.2482,3.2735,3.2398,3.2566,51819600.0
2008-10-13 15:30:00,3.87,3.89,3.86,3.89,48238400.0,3.2566,3.2735,3.2482,3.2735,48238400.0
2008-10-13 15:40:00,3.89,3.9,3.86,3.9,60662000.0,3.2735,3.2819,3.2482,3.2819,60662000.0
2008-10-13 15:50:00,3.9,3.95,3.9,3.94,92201200.0,3.2819,3.324,3.2819,3.3155,92201200.0
2008-10-14 09:30:00,4.15,4.16,4.04,4.04,132305600.0,3.4923,3.5007,3.3997,3.3997,132305600.0
2008-10-14 09:40:00,4.04,4.11,3.99,4.02,82297600.0,3.3997,3.4586,3.3576,3.3829,82297600.0
2008-10-14 09:50:00,4.02,4.03,3.94,3.94,72066400.0,3.3829,3.3913,3.3155,3.3155,72066400.0
2008-10-14 10:00:00,3.94,4.0,3.94,3.97,71444800.0,3.3155,3.366,3.3155,3.3408,71444800.0
2008-10-14 10:10:00,3.97,3.99,3.91,3.98,74303600.0,3.3408,3.3576,3.2903,3.3492,74303600.0
2008-10-14 10:20:00,3.99,4.03,3.98,4.01,65954000.0,3.3576,3.3913,3.3492,3.3744,65954000.0
2008-10-14 10:30:00,4.01,4.03,3.93,3.94,49137200.0,3.3744,3.3913,3.3071,3.3155,49137200.0
2008-10-14 10:40:00,3.94,3.95,3.84,3.89,69017200.0,3.3155,3.324,3.2314,3.2735,69017200.0
2008-10-14 10:50:00,3.89,3.94,3.88,3.93,50184400.0,3.2735,3.3155,3.265,3.3071,50184400.0
2008-10-14 11:00:00,3.93,3.93,3.85,3.85,44184000.0,3.3071,3.3071,3.2398,3.2398,44184000.0
2008-10-14 11:10:00,3.85,3.87,3.82,3.85,52724000.0,3.2398,3.2566,3.2146,3.2398,52724000.0
2008-10-14 11:20:00,3.85,3.9,3.82,3.89,39852400.0,3.2398,3.2819,3.2146,3.2735,39852400.0
2008-10-14 11:30:00,3.89,3.9,3.86,3.89,32614400.0,3.2735,3.2819,3.2482,3.2735,32614400.0
2008-10-14 11:40:00,3.89,3.98,3.88,3.97,42296800.0,3.2735,3.3492,3.265,3.3408,42296800.0
2008-10-14 11:50:00,3.97,3.97,3.92,3.93,31410400.0,3.3408,3.3408,3.2987,3.3071,31410400.0
2008-10-14 12:00:00,3.93,3.93,3.89,3.91,36458800.0,3.3071,3.3071,3.2735,3.2903,36458800.0
2008-10-14 12:10:00,3.91,3.93,3.89,3.91,27742400.0,3.2903,3.3071,3.2735,3.2903,27742400.0
2008-10-14 12:20:00,3.91,3.93,3.89,3.93,18527600.0,3.2903,3.3071,3.2735,3.3071,18527600.0
2008-10-14 12:30:00,3.93,3.95,3.91,3.94,22131200.0,3.3071,3.324,3.2903,3.3155,22131200.0
2008-10-14 12:40:00,3.94,3.98,3.94,3.98,20924400.0,3.3155,3.3492,3.3155,3.3492,20924400.0
2008-10-14 12:50:00,3.98,3.99,3.91,3.91,25930800.0,3.3492,3.3576,3.2903,3.2903,25930800.0
2008-10-14 13:00:00,3.91,3.94,3.9,3.92,24894800.0,3.2903,3.3155,3.2819,3.2987,24894800.0
2008-10-14 13:10:00,3.92,3.92,3.88,3.9,21921200.0,3.2987,3.2987,3.265,3.2819,21921200.0
2008-10-14 13:20:00,3.9,3.9,3.8,3.84,43545600.0,3.2819,3.2819,3.1977,3.2314,43545600.0
2008-10-14 13:30:00,3.84,3.88,3.8,3.8,41218800.0,3.2314,3.265,3.1977,3.1977,41218800.0
2008-10-14 13:40:00,3.8,3.86,3.8,3.84,36820000.0,3.1977,3.2482,3.1977,3.2314,36820000.0
2008-10-14 13:50:00,3.83,3.84,3.77,3.8,47359200.0,3.223,3.2314,3.1725,3.1977,47359200.0
2008-10-14 14:00:00,3.8,3.81,3.73,3.74,50484000.0,3.1977,3.2061,3.1388,3.1472,50484000.0
2008-10-14 14:10:00,3.74,3.75,3.69,3.7,54922000.0,3.1472,3.1556,3.1052,3.1136,54922000.0
2008-10-14 14:20:00,3.7,3.77,3.68,3.77,47098800.0,3.1136,3.1725,3.0967,3.1725,47098800.0
2008-10-14 14:30:00,3.77,3.78,3.73,3.76,39440800.0,3.1725,3.1809,3.1388,3.1641,39440800.0
2008-10-14 14:40:00,3.76,3.77,3.69,3.7,42406000.0,3.1641,3.1725,3.1052,3.1136,42406000.0
2008-10-14 14:50:00,3.7,3.75,3.69,3.75,41176800.0,3.1136,3.1556,3.1052,3.1556,41176800.0
2008-10-14 15:00:00,3.74,3.79,3.73,3.79,39065600.0,3.1472,3.1893,3.1388,3.1893,39065600.0
2008-10-14 15:10:00,3.79,3.84,3.76,3.78,59998400.0,3.1893,3.2314,3.1641,3.1809,59998400.0
2008-10-14 15:20:00,3.78,3.8,3.74,3.8,37332400.0,3.1809,3.1977,3.1472,3.1977,37332400.0
2008-10-14 15:30:00,3.8,3.88,3.79,3.79,63624400.0,3.1977,3.265,3.1893,3.1893,63624400.0
2008-10-14 15:40:00,3.8,3.84,3.79,3.81,45250800.0,3.1977,3.2314,3.1893,3.2061,45250800.0
2008-10-14 15:50:00,3.81,4.14,3.71,3.71,64470000.0,3.2061,3.4838,3.122,3.122,64470000.0
2008-10-15 09:30:00,3.71,3.76,3.67,3.68,70543200.0,3.122,3.1641,3.0883,3.0967,70543200.0
2008-10-15 09:40:00,3.68,3.74,3.66,3.7,67720800.0,3.0967,3.1472,3.0799,3.1136,67720800.0
2008-10-15 09:50:00,3.7,3.8,3.69,3.79,68930400.0,3.1136,3.1977,3.1052,3.1893,68930400.0
2008-10-15 10:00:00,3.79,3.82,3.76,3.78,50708000.0,3.1893,3.2146,3.1641,3.1809,50708000.0
2008-10-15 10:10:00,3.78,3.82,3.76,3.76,46424000.0,3.1809,3.2146,3.1641,3.1641,46424000.0
2008-10-15 10:20:00,3.76,3.78,3.74,3.77,41000400.0,3.1641,3.1809,3.1472,3.1725,41000400.0
2008-10-15 10:30:00,3.77,3.8,3.77,3.79,36643600.0,3.1725,3.1977,3.1725,3.1893,36643600.0
2008-10-15 10:40:00,3.79,3.8,3.73,3.74,42529200.0,3.1893,3.1977,3.1388,3.1472,42529200.0
2008-10-15 10:50:00,3.74,3.75,3.7,3.72,37046800.0,3.1472,3.1556,3.1136,3.1304,37046800.0
2008-10-15 11:00:00,3.72,3.75,3.71,3.74,25872000.0,3.1304,3.1556,3.122,3.1472,25872000.0
2008-10-15 11:10:00,3.75,3.75,3.73,3.74,20960800.0,3.1556,3.1556,3.1388,3.1472,20960800.0
2008-10-15 11:20:00,3.74,3.75,3.71,3.73,21772800.0,3.1472,3.1556,3.122,3.1388,21772800.0
2008-10-15 11:30:00,3.73,3.76,3.73,3.75,24925600.0,3.1388,3.1641,3.1388,3.1556,24925600.0
2008-10-15 11:40:00,3.75,3.77,3.73,3.74,22366400.0,3.1556,3.1725,3.1388,3.1472,22366400.0
2008-10-15 11:50:00,3.74,3.76,3.72,3.74,19014800.0,3.1472,3.1641,3.1304,3.1472,19014800.0
2008-10-15 12:00:00,3.74,3.77,3.72,3.73,23290400.0,3.1472,3.1725,3.1304,3.1388,23290400.0
2008-10-15 12:10:00,3.73,3.74,3.71,3.72,23721600.0,3.1388,3.1472,3.122,3.1304,23721600.0
2008-10-15 12:20:00,3.72,3.72,3.68,3.7,35610400.0,3.1304,3.1304,3.0967,3.1136,35610400.0
2008-10-15 12:30:00,3.7,3.73,3.7,3.72,19107200.0,3.1136,3.1388,3.1136,3.1304,19107200.0
2008-10-15 12:40:00,3.72,3.73,3.7,3.72,20342000.0,3.1304,3.1388,3.1136,3.1304,20342000.0
2008-10-15 12:50:00,3.72,3.72,3.7,3.7,23976400.0,3.1304,3.1304,3.1136,3.1136,23976400.0
2008-10-15 13:00:00,3.7,3.7,3.68,3.7,20652800.0,3.1136,3.1136,3.0967,3.1136,20652800.0
2008-10-15 13:10:00,3.7,3.71,3.66,3.67,25530400.0,3.1136,3.122,3.0799,3.0883,25530400.0
2008-10-15 13:20:00,3.67,3.7,3.66,3.67,27692000.0,3.0883,3.1136,3.0799,3.0883,27692000.0
2008-10-15 13:30:00,3.67,3.68,3.61,3.62,40037200.0,3.0883,3.0967,3.0378,3.0463,40037200.0
2008-10-15 13:40:00,3.62,3.63,3.58,3.61,43145200.0,3.0463,3.0547,3.0126,3.0378,43145200.0
2008-10-15 13:50:00,3.61,3.62,3.58,3.59,30424800.0,3.0378,3.0463,3.0126,3.021,30424800.0
2008-10-15 14:00:00,3.59,3.6,3.57,3.59,44234400.0,3.021,3.0294,3.0042,3.021,44234400.0
2008-10-15 14:10:00,3.59,3.59,3.55,3.56,41358800.0,3.021,3.021,2.9873,2.9958,41358800.0
2008-10-15 14:20:00,3.56,3.63,3.56,3.62,46905600.0,2.9958,3.0547,2.9958,3.0463,46905600.0
2008-10-15 14:30:00,3.62,3.64,3.6,3.61,41717200.0,3.0463,3.0631,3.0294,3.0378,41717200.0
2008-10-15 14:40:00,3.61,3.69,3.61,3.68,47353600.0,3.0378,3.1052,3.0378,3.0967,47353600.0
2008-10-15 14:50:00,3.69,3.69,3.62,3.63,45651200.0,3.1052,3.1052,3.0463,3.0547,45651200.0
2008-10-15 15:00:00,3.63,3.67,3.61,3.67,53348400.0,3.0547,3.0883,3.0378,3.0883,53348400.0
2008-10-15 15:10:00,3.67,3.67,3.61,3.63,37718800.0,3.0883,3.0883,3.0378,3.0547,37718800.0
2008-10-15 15:20:00,3.63,3.65,3.59,3.61,36542800.0,3.0547,3.0715,3.021,3.0378,36542800.0
2008-10-15 15:30:00,3.61,3.62,3.56,3.57,43850800.0,3.0378,3.0463,2.9958,3.0042,43850800.0
2008-10-15 15:40:00,3.57,3.59,3.54,3.54,50394400.0,3.0042,3.021,2.9789,2.9789,50394400.0
2008-10-15 15:50:00,3.54,3.56,3.5,3.5,67424000.0,2.9789,2.9958,2.9453,2.9453,67424000.0
2008-10-16 09:30:00,3.56,3.6,3.47,3.52,71450400.0,2.9958,3.0294,2.92,2.9621,71450400.0
2008-10-16 09:40:00,3.52,3.54,3.46,3.52,75294800.0,2.9621,2.9789,2.9116,2.9621,75294800.0
2008-10-16 09:50:00,3.52,3.54,3.44,3.47,55526800.0,2.9621,2.9789,2.8948,2.92,55526800.0
2008-10-16 10:00:00,3.47,3.47,3.38,3.39,76487600.0,2.92,2.92,2.8443,2.8527,76487600.0
2008-10-16 10:10:00,3.39,3.39,3.31,3.37,69140400.0,2.8527,2.8527,2.7854,2.8359,69140400.0
2008-10-16 10:20:00,3.37,3.41,3.33,3.34,44716000.0,2.8359,2.8695,2.8022,2.8106,44716000.0
2008-10-16 10:30:00,3.34,3.37,3.3,3.35,55907600.0,2.8106,2.8359,2.777,2.819,55907600.0
2008-10-16 10:40:00,3.35,3.4,3.33,3.4,47952800.0,2.819,2.8611,2.8022,2.8611,47952800.0
2008-10-16 10:50:00,3.4,3.41,3.34,3.35,98599200.0,2.8611,2.8695,2.8106,2.819,98599200.0
2008-10-16 11:00:00,3.35,3.36,3.3,3.3,43531600.0,2.819,2.8275,2.777,2.777,43531600.0
2008-10-16 11:10:00,3.3,3.34,3.28,3.33,46634000.0,2.777,2.8106,2.7601,2.8022,46634000.0
2008-10-16 11:20:00,3.33,3.36,3.31,3.31,37010400.0,2.8022,2.8275,2.7854,2.7854,37010400.0
2008-10-16 11:30:00,3.31,3.39,3.31,3.37,41557600.0,2.7854,2.8527,2.7854,2.8359,41557600.0
2008-10-16 11:40:00,3.37,3.44,3.37,3.4,42389200.0,2.8359,2.8948,2.8359,2.8611,42389200.0
2008-10-16 11:50:00,3.4,3.43,3.37,3.4,38749200.0,2.8611,2.8864,2.8359,2.8611,38749200.0
2008-10-16 12:00:00,3.4,3.42,3.36,3.37,34722800.0,2.8611,2.878,2.8275,2.8359,34722800.0
2008-10-16 12:10:00,3.37,3.48,3.37,3.46,53466000.0,2.8359,2.9284,2.8359,2.9116,53466000.0
2008-10-16 12:20:00,3.46,3.51,3.44,3.45,53925200.0,2.9116,2.9537,2.8948,2.9032,53925200.0
2008-10-16 12:30:00,3.45,3.48,3.42,3.45,38584000.0,2.9032,2.9284,2.878,2.9032,38584000.0
2008-10-16 12:40:00,3.45,3.47,3.41,3.45,39933600.0,2.9032,2.92,2.8695,2.9032,39933600.0
2008-10-16 12:50:00,3.45,3.46,3.39,3.41,29968400.0,2.9032,2.9116,2.8527,2.8695,29968400.0
2008-10-16 13:00:00,3.4,3.43,3.37,3.38,33451600.0,2.8611,2.8864,2.8359,2.8443,33451600.0
2008-10-16 13:10:00,3.38,3.42,3.36,3.4,28954800.0,2.8443,2.878,2.8275,2.8611,28954800.0
2008-10-16 13:20:00,3.4,3.42,3.38,3.39,22456000.0,2.8611,2.878,2.8443,2.8527,22456000.0
2008-10-16 13:30:00,3.39,3.41,3.36,3.37,22332800.0,2.8527,2.8695,2.8275,2.8359,22332800.0
2008-10-16 13:40:00,3.36,3.4,3.36,3.39,22072400.0,2.8275,2.8611,2.8275,2.8527,22072400.0
2008-10-16 13:50:00,3.39,3.45,3.38,3.44,34862800.0,2.8527,2.9032,2.8443,2.8948,34862800.0
2008-10-16 14:00:00,3.44,3.45,3.39,3.41,27862800.0,2.8948,2.9032,2.8527,2.8695,27862800.0
2008-10-16 14:10:00,3.41,3.43,3.39,3.4,22439200.0,2.8695,2.8864,2.8527,2.8611,22439200.0
2008-10-16 14:20:00,3.4,3.41,3.36,3.37,27504400.0,2.8611,2.8695,2.8275,2.8359,27504400.0
2008-10-16 14:30:00,3.37,3.4,3.35,3.4,33023200.0,2.8359,2.8611,2.819,2.8611,33023200.0
2008-10-16 14:40:00,3.4,3.46,3.39,3.45,37987600.0,2.8611,2.9116,2.8527,2.9032,37987600.0
2008-10-16 14:50:00,3.46,3.49,3.44,3.46,40653200.0,2.9116,2.9369,2.8948,2.9116,40653200.0
2008-10-16 15:00:00,3.46,3.55,3.45,3.55,53998000.0,2.9116,2.9873,2.9032,2.9873,53998000.0
2008-10-16 15:10:00,3.55,3.62,3.55,3.56,79797200.0,2.9873,3.0463,2.9873,2.9958,79797200.0
2008-10-16 15:20:00,3.56,3.57,3.52,3.55,55588400.0,2.9958,3.0042,2.9621,2.9873,55588400.0
2008-10-16 15:30:00,3.55,3.58,3.51,3.53,52676400.0,2.9873,3.0126,2.9537,2.9705,52676400.0
2008-10-16 15:40:00,3.53,3.61,3.53,3.61,63229600.0,2.9705,3.0378,2.9705,3.0378,63229600.0
2008-10-16 15:50:00,3.61,3.69,3.6,3.64,81995200.0,3.0378,3.1052,3.0294,3.0631,81995200.0
2008-10-17 09:30:00,3.56,3.57,3.51,3.54,145874400.0,2.9958,3.0042,2.9537,2.9789,145874400.0
2008-10-17 09:40:00,3.54,3.58,3.53,3.55,76594000.0,2.9789,3.0126,2.9705,2.9873,76594000.0
2008-10-17 09:50:00,3.55,3.57,3.51,3.57,60838400.0,2.9873,3.0042,2.9537,3.0042,60838400.0
2008-10-17 10:00:00,3.57,3.59,3.52,3.53,58805600.0,3.0042,3.021,2.9621,2.9705,58805600.0
2008-10-17 10:10:00,3.53,3.57,3.48,3.52,52768800.0,2.9705,3.0042,2.9284,2.9621,52768800.0
2008-10-17 10:20:00,3.52,3.53,3.49,3.52,41826400.0,2.9621,2.9705,2.9369,2.9621,41826400.0
2008-10-17 10:30:00,3.52,3.53,3.48,3.5,42579600.0,2.9621,2.9705,2.9284,2.9453,42579600.0
2008-10-17 10:40:00,3.5,3.57,3.49,3.57,54336800.0,2.9453,3.0042,2.9369,3.0042,54336800.0
2008-10-17 10:50:00,3.57,3.57,3.54,3.56,37444400.0,3.0042,3.0042,2.9789,2.9958,37444400.0
2008-10-17 11:00:00,3.56,3.59,3.56,3.57,47107200.0,2.9958,3.021,2.9958,3.0042,47107200.0
2008-10-17 11:10:00,3.57,3.57,3.53,3.54,33378800.0,3.0042,3.0042,2.9705,2.9789,33378800.0
2008-10-17 11:20:00,3.54,3.55,3.51,3.52,26437600.0,2.9789,2.9873,2.9537,2.9621,26437600.0
2008-10-17 11:30:00,3.52,3.54,3.5,3.51,25127200.0,2.9621,2.9789,2.9453,2.9537,25127200.0
2008-10-17 11:40:00,3.51,3.53,3.5,3.51,25250400.0,2.9537,2.9705,2.9453,2.9537,25250400.0
2008-10-17 11:50:00,3.51,3.52,3.5,3.51,18947600.0,2.9537,2.9621,2.9453,2.9537,18947600.0
2008-10-17 12:00:00,3.51,3.53,3.5,3.52,22187200.0,2.9537,2.9705,2.9453,2.9621,22187200.0
2008-10-17 12:10:00,3.52,3.54,3.51,3.53,20568800.0,2.9621,2.9789,2.9537,2.9705,20568800.0
2008-10-17 12:20:00,3.53,3.55,3.52,3.54,21126000.0,2.9705,2.9873,2.9621,2.9789,21126000.0
2008-10-17 12:30:00,3.54,3.54,3.51,3.53,17085600.0,2.9789,2.9789,2.9537,2.9705,17085600.0
2008-10-17 12:40:00,3.54,3.56,3.53,3.56,26586000.0,2.9789,2.9958,2.9705,2.9958,26586000.0
2008-10-17 12:50:00,3.56,3.57,3.54,3.56,37884000.0,2.9958,3.0042,2.9789,2.9958,37884000.0
2008-10-17 13:00:00,3.56,3.57,3.55,3.55,37220400.0,2.9958,3.0042,2.9873,2.9873,37220400.0
2008-10-17 13:10:00,3.55,3.56,3.54,3.56,31183600.0,2.9873,2.9958,2.9789,2.9958,31183600.0
2008-10-17 13:20:00,3.56,3.6,3.56,3.58,55266400.0,2.9958,3.0294,2.9958,3.0126,55266400.0
2008-10-17 13:30:00,3.58,3.63,3.58,3.63,53432400.0,3.0126,3.0547,3.0126,3.0547,53432400.0
2008-10-17 13:40:00,3.63,3.64,3.59,3.6,49588000.0,3.0547,3.0631,3.021,3.0294,49588000.0
2008-10-17 13:50:00,3.6,3.61,3.57,3.59,39356800.0,3.0294,3.0378,3.0042,3.021,39356800.0
2008-10-17 14:00:00,3.58,3.62,3.57,3.58,38236800.0,3.0126,3.0463,3.0042,3.0126,38236800.0
2008-10-17 14:10:00,3.58,3.6,3.55,3.55,33098800.0,3.0126,3.0294,2.9873,2.9873,33098800.0
2008-10-17 14:20:00,3.55,3.55,3.53,3.54,34879600.0,2.9873,2.9873,2.9705,2.9789,34879600.0
2008-10-17 14:30:00,3.54,3.57,3.5,3.5,35652400.0,2.9789,3.0042,2.9453,2.9453,35652400.0
2008-10-17 14:40:00,3.5,3.56,3.5,3.55,42025200.0,2.9453,2.9958,2.9453,2.9873,42025200.0
2008-10-17 14:50:00,3.55,3.55,3.51,3.53,34330800.0,2.9873,2.9873,2.9537,2.9705,34330800.0
2008-10-17 15:00:00,3.53,3.57,3.53,3.54,45239600.0,2.9705,3.0042,2.9705,2.9789,45239600.0
2008-10-17 15:10:00,3.54,3.54,3.5,3.5,43352400.0,2.9789,2.9789,2.9453,2.9453,43352400.0
2008-10-17 15:20:00,3.5,3.53,3.48,3.51,59150000.0,2.9453,2.9705,2.9284,2.9537,59150000.0
2008-10-17 15:30:00,3.51,3.54,3.47,3.5,52508400.0,2.9537,2.9789,2.92,2.9453,52508400.0
2008-10-17 15:40:00,3.49,3.52,3.48,3.48,53471600.0,2.9369,2.9621,2.9284,2.9284,53471600.0
2008-10-17 15:50:00,3.48,3.5,3.46,3.48,64282400.0,2.9284,2.9453,2.9116,2.9284,64282400.0
2008-10-20 09:30:00,3.56,3.57,3.51,3.53,77114800.0,2.9958,3.0042,2.9537,2.9705,77114800.0
2008-10-20 09:40:00,3.53,3.54,3.48,3.51,56632800.0,2.9705,2.9789,2.9284,2.9537,56632800.0
2008-10-20 09:50:00,3.51,3.52,3.46,3.48,69941200.0,2.9537,2.9621,2.9116,2.9284,69941200.0
2008-10-20 10:00:00,3.48,3.51,3.46,3.49,73838800.0,2.9284,2.9537,2.9116,2.9369,73838800.0
2008-10-20 10:10:00,3.49,3.5,3.43,3.43,70190400.0,2.9369,2.9453,2.8864,2.8864,70190400.0
2008-10-20 10:20:00,3.43,3.45,3.4,3.4,48750800.0,2.8864,2.9032,2.8611,2.8611,48750800.0
2008-10-20 10:30:00,3.4,3.44,3.4,3.42,41804000.0,2.8611,2.8948,2.8611,2.878,41804000.0
2008-10-20 10:40:00,3.42,3.43,3.4,3.42,32124400.0,2.878,2.8864,2.8611,2.878,32124400.0
2008-10-20 10:50:00,3.42,3.43,3.39,3.41,47031600.0,2.878,2.8864,2.8527,2.8695,47031600.0
2008-10-20 11:00:00,3.41,3.41,3.36,3.37,39908400.0,2.8695,2.8695,2.8275,2.8359,39908400.0
2008-10-20 11:10:00,3.37,3.38,3.34,3.38,40272400.0,2.8359,2.8443,2.8106,2.8443,40272400.0
2008-10-20 11:20:00,3.37,3.41,3.37,3.41,34605200.0,2.8359,2.8695,2.8359,2.8695,34605200.0
2008-10-20 11:30:00,3.41,3.43,3.4,3.42,36075200.0,2.8695,2.8864,2.8611,2.878,36075200.0
2008-10-20 11:40:00,3.42,3.45,3.4,3.45,34423200.0,2.878,2.9032,2.8611,2.9032,34423200.0
2008-10-20 11:50:00,3.45,3.48,3.44,3.46,44480800.0,2.9032,2.9284,2.8948,2.9116,44480800.0
2008-10-20 12:00:00,3.46,3.46,3.44,3.46,28893200.0,2.9116,2.9116,2.8948,2.9116,28893200.0
2008-10-20 12:10:00,3.46,3.5,3.46,3.49,36912400.0,2.9116,2.9453,2.9116,2.9369,36912400.0
2008-10-20 12:20:00,3.49,3.51,3.49,3.51,38052000.0,2.9369,2.9537,2.9369,2.9537,38052000.0
2008-10-20 12:30:00,3.5,3.52,3.49,3.49,29439200.0,2.9453,2.9621,2.9369,2.9369,29439200.0
2008-10-20 12:40:00,3.49,3.5,3.48,3.5,28565600.0,2.9369,2.9453,2.9284,2.9453,28565600.0
2008-10-20 12:50:00,3.5,3.5,3.46,3.46,30609600.0,2.9453,2.9453,2.9116,2.9116,30609600.0
2008-10-20 13:00:00,3.46,3.47,3.44,3.46,33664400.0,2.9116,2.92,2.8948,2.9116,33664400.0
2008-10-20 13:10:00,3.46,3.46,3.43,3.45,27515600.0,2.9116,2.9116,2.8864,2.9032,27515600.0
2008-10-20 13:20:00,3.45,3.48,3.44,3.48,28058800.0,2.9032,2.9284,2.8948,2.9284,28058800.0
2008-10-20 13:30:00,3.48,3.49,3.45,3.47,29066800.0,2.9284,2.9369,2.9032,2.92,29066800.0
2008-10-20 13:40:00,3.47,3.5,3.46,3.5,27067600.0,2.92,2.9453,2.9116,2.9453,27067600.0
2008-10-20 13:50:00,3.5,3.5,3.48,3.49,21901600.0,2.9453,2.9453,2.9284,2.9369,21901600.0
2008-10-20 14:00:00,3.49,3.52,3.48,3.51,25914000.0,2.9369,2.9621,2.9284,2.9537,25914000.0
2008-10-20 14:10:00,3.51,3.52,3.48,3.48,29702400.0,2.9537,2.9621,2.9284,2.9284,29702400.0
2008-10-20 14:20:00,3.48,3.49,3.46,3.48,24892000.0,2.9284,2.9369,2.9116,2.9284,24892000.0
2008-10-20 14:30:00,3.48,3.49,3.46,3.49,22492400.0,2.9284,2.9369,2.9116,2.9369,22492400.0
2008-10-20 14:40:00,3.49,3.51,3.49,3.49,24068800.0,2.9369,2.9537,2.9369,2.9369,24068800.0
2008-10-20 14:50:00,3.49,3.49,3.47,3.49,25760000.0,2.9369,2.9369,2.92,2.9369,25760000.0
2008-10-20 15:00:00,3.49,3.5,3.46,3.48,31780000.0,2.9369,2.9453,2.9116,2.9284,31780000.0
2008-10-20 15:10:00,3.48,3.51,3.47,3.5,31444000.0,2.9284,2.9537,2.92,2.9453,31444000.0
2008-10-20 15:20:00,3.5,3.5,3.46,3.47,32303600.0,2.9453,2.9453,2.9116,2.92,32303600.0
2008-10-20 15:30:00,3.47,3.51,3.46,3.5,49372400.0,2.92,2.9537,2.9116,2.9453,49372400.0
2008-10-20 15:40:00,3.49,3.5,3.48,3.48,38281600.0,2.9369,2.9453,2.9284,2.9284,38281600.0
2008-10-20 15:50:00,3.48,3.51,3.48,3.51,52970400.0,2.9284,2.9537,2.9284,2.9537,52970400.0
2008-10-21 09:30:00,3.46,3.46,3.41,3.43,71397200.0,2.9116,2.9116,2.8695,2.8864,71397200.0
2008-10-21 09:40:00,3.43,3.45,3.41,3.43,57526000.0,2.8864,2.9032,2.8695,2.8864,57526000.0
2008-10-21 09:50:00,3.43,3.46,3.42,3.46,51010400.0,2.8864,2.9116,2.878,2.9116,51010400.0
2008-10-21 10:00:00,3.46,3.48,3.45,3.48,48465200.0,2.9116,2.9284,2.9032,2.9284,48465200.0
2008-10-21 10:10:00,3.48,3.5,3.46,3.47,51444400.0,2.9284,2.9453,2.9116,2.92,51444400.0
2008-10-21 10:20:00,3.47,3.47,3.44,3.44,36344000.0,2.92,2.92,2.8948,2.8948,36344000.0
2008-10-21 10:30:00,3.44,3.44,3.42,3.43,36635200.0,2.8948,2.8948,2.878,2.8864,36635200.0
2008-10-21 10:40:00,3.42,3.44,3.39,3.41,45166800.0,2.878,2.8948,2.8527,2.8695,45166800.0
2008-10-21 10:50:00,3.41,3.41,3.39,3.4,33325600.0,2.8695,2.8695,2.8527,2.8611,33325600.0
2008-10-21 11:00:00,3.4,3.42,3.4,3.4,36120000.0,2.8611,2.878,2.8611,2.8611,36120000.0
2008-10-21 11:10:00,3.4,3.41,3.39,3.39,33297600.0,2.8611,2.8695,2.8527,2.8527,33297600.0
2008-10-21 11:20:00,3.39,3.4,3.38,3.39,30592800.0,2.8527,2.8611,2.8443,2.8527,30592800.0
2008-10-21 11:30:00,3.39,3.41,3.39,3.41,27092800.0,2.8527,2.8695,2.8527,2.8695,27092800.0
2008-10-21 11:40:00,3.41,3.42,3.38,3.39,33658800.0,2.8695,2.878,2.8443,2.8527,33658800.0
2008-10-21 11:50:00,3.39,3.39,3.35,3.35,43890000.0,2.8527,2.8527,2.819,2.819,43890000.0
2008-10-21 12:00:00,3.35,3.36,3.34,3.36,45931200.0,2.819,2.8275,2.8106,2.8275,45931200.0
2008-10-21 12:10:00,3.36,3.36,3.32,3.32,46124400.0,2.8275,2.8275,2.7938,2.7938,46124400.0
2008-10-21 12:20:00,3.32,3.33,3.31,3.31,37766400.0,2.7938,2.8022,2.7854,2.7854,37766400.0
2008-10-21 12:30:00,3.32,3.34,3.31,3.33,33759600.0,2.7938,2.8106,2.7854,2.8022,33759600.0
2008-10-21 12:40:00,3.33,3.34,3.3,3.31,27073200.0,2.8022,2.8106,2.777,2.7854,27073200.0
2008-10-21 12:50:00,3.31,3.32,3.29,3.29,46001200.0,2.7854,2.7938,2.7686,2.7686,46001200.0
2008-10-21 13:00:00,3.29,3.34,3.29,3.33,31878000.0,2.7686,2.8106,2.7686,2.8022,31878000.0
2008-10-21 13:10:00,3.33,3.34,3.32,3.33,21579600.0,2.8022,2.8106,2.7938,2.8022,21579600.0
2008-10-21 13:20:00,3.33,3.36,3.33,3.34,29576400.0,2.8022,2.8275,2.8022,2.8106,29576400.0
2008-10-21 13:30:00,3.34,3.36,3.32,3.36,28532000.0,2.8106,2.8275,2.7938,2.8275,28532000.0
2008-10-21 13:40:00,3.36,3.36,3.34,3.34,26420800.0,2.8275,2.8275,2.8106,2.8106,26420800.0
2008-10-21 13:50:00,3.34,3.35,3.32,3.34,26084800.0,2.8106,2.819,2.7938,2.8106,26084800.0
2008-10-21 14:00:00,3.34,3.36,3.34,3.35,25505200.0,2.8106,2.8275,2.8106,2.819,25505200.0
2008-10-21 14:10:00,3.35,3.37,3.34,3.36,37228800.0,2.819,2.8359,2.8106,2.8275,37228800.0
2008-10-21 14:20:00,3.36,3.37,3.35,3.37,44559200.0,2.8275,2.8359,2.819,2.8359,44559200.0
2008-10-21 14:30:00,3.36,3.37,3.34,3.35,37713200.0,2.8275,2.8359,2.8106,2.819,37713200.0
2008-10-21 14:40:00,3.35,3.37,3.34,3.35,53113200.0,2.819,2.8359,2.8106,2.819,53113200.0
2008-10-21 14:50:00,3.35,3.35,3.33,3.34,36464400.0,2.819,2.819,2.8022,2.8106,36464400.0
2008-10-21 15:00:00,3.34,3.36,3.32,3.33,52603600.0,2.8106,2.8275,2.7938,2.8022,52603600.0
2008-10-21 15:10:00,3.33,3.33,3.29,3.29,55176800.0,2.8022,2.8022,2.7686,2.7686,55176800.0
2008-10-21 15:20:00,3.29,3.33,3.29,3.3,85811600.0,2.7686,2.8022,2.7686,2.777,85811600.0
2008-10-21 15:30:00,3.3,3.31,3.27,3.29,82678400.0,2.777,2.7854,2.7517,2.7686,82678400.0
2008-10-21 15:40:00,3.29,3.31,3.26,3.27,79657200.0,2.7686,2.7854,2.7433,2.7517,79657200.0
2008-10-21 15:50:00,3.27,3.3,3.26,3.26,92450400.0,2.7517,2.777,2.7433,2.7433,92450400.0
2008-10-22 09:30:00,3.48,3.56,3.44,3.51,210781200.0,2.9284,2.9958,2.8948,2.9537,210781200.0
2008-10-22 09:40:00,3.51,3.62,3.51,3.61,164410400.0,2.9537,3.0463,2.9537,3.0378,164410400.0
2008-10-22 09:50:00,3.61,3.61,3.53,3.55,101822000.0,3.0378,3.0378,2.9705,2.9873,101822000.0
2008-10-22 10:00:00,3.55,3.56,3.52,3.53,78523200.0,2.9873,2.9958,2.9621,2.9705,78523200.0
2008-10-22 10:10:00,3.53,3.55,3.49,3.49,81471600.0,2.9705,2.9873,2.9369,2.9369,81471600.0
2008-10-22 10:20:00,3.49,3.51,3.46,3.48,82969600.0,2.9369,2.9537,2.9116,2.9284,82969600.0
2008-10-22 10:30:00,3.48,3.52,3.46,3.51,66564400.0,2.9284,2.9621,2.9116,2.9537,66564400.0
2008-10-22 10:40:00,3.51,3.54,3.5,3.54,52813600.0,2.9537,2.9789,2.9453,2.9789,52813600.0
2008-10-22 10:50:00,3.54,3.56,3.52,3.54,58136400.0,2.9789,2.9958,2.9621,2.9789,58136400.0
2008-10-22 11:00:00,3.54,3.54,3.48,3.5,51254000.0,2.9789,2.9789,2.9284,2.9453,51254000.0
2008-10-22 11:10:00,3.5,3.51,3.49,3.51,34459600.0,2.9453,2.9537,2.9369,2.9537,34459600.0
2008-10-22 11:20:00,3.51,3.51,3.49,3.49,32813200.0,2.9537,2.9537,2.9369,2.9369,32813200.0
2008-10-22 11:30:00,3.49,3.52,3.48,3.5,35324800.0,2.9369,2.9621,2.9284,2.9453,35324800.0
2008-10-22 11:40:00,3.5,3.56,3.5,3.54,52525200.0,2.9453,2.9958,2.9453,2.9789,52525200.0
2008-10-22 11:50:00,3.54,3.54,3.52,3.53,24410400.0,2.9789,2.9789,2.9621,2.9705,24410400.0
2008-10-22 12:00:00,3.53,3.55,3.52,3.54,20857200.0,2.9705,2.9873,2.9621,2.9789,20857200.0
2008-10-22 12:10:00,3.54,3.54,3.52,3.53,23662800.0,2.9789,2.9789,2.9621,2.9705,23662800.0
2008-10-22 12:20:00,3.53,3.57,3.53,3.54,33247200.0,2.9705,3.0042,2.9705,2.9789,33247200.0
2008-10-22 12:30:00,3.54,3.55,3.53,3.54,22500800.0,2.9789,2.9873,2.9705,2.9789,22500800.0
2008-10-22 12:40:00,3.54,3.55,3.53,3.53,25410000.0,2.9789,2.9873,2.9705,2.9705,25410000.0
2008-10-22 12:50:00,3.53,3.55,3.53,3.54,20059200.0,2.9705,2.9873,2.9705,2.9789,20059200.0
2008-10-22 13:00:00,3.54,3.54,3.5,3.5,32603200.0,2.9789,2.9789,2.9453,2.9453,32603200.0
2008-10-22 13:10:00,3.5,3.51,3.48,3.51,35935200.0,2.9453,2.9537,2.9284,2.9537,35935200.0
2008-10-22 13:20:00,3.51,3.51,3.47,3.49,29906800.0,2.9537,2.9537,2.92,2.9369,29906800.0
2008-10-22 13:30:00,3.49,3.5,3.46,3.47,33588800.0,2.9369,2.9453,2.9116,2.92,33588800.0
2008-10-22 13:40:00,3.47,3.49,3.47,3.49,26314400.0,2.92,2.9369,2.92,2.9369,26314400.0
2008-10-22 13:50:00,3.49,3.5,3.47,3.49,26479600.0,2.9369,2.9453,2.92,2.9369,26479600.0
2008-10-22 14:00:00,3.49,3.49,3.47,3.47,24150000.0,2.9369,2.9369,2.92,2.92,24150000.0
2008-10-22 14:10:00,3.47,3.48,3.46,3.48,34616400.0,2.92,2.9284,2.9116,2.9284,34616400.0
2008-10-22 14:20:00,3.48,3.5,3.47,3.49,31054800.0,2.9284,2.9453,2.92,2.9369,31054800.0
2008-10-22 14:30:00,3.48,3.49,3.44,3.44,48106800.0,2.9284,2.9369,2.8948,2.8948,48106800.0
2008-10-22 14:40:00,3.45,3.45,3.41,3.44,65861600.0,2.9032,2.9032,2.8695,2.8948,65861600.0
2008-10-22 14:50:00,3.44,3.45,3.41,3.44,38634400.0,2.8948,2.9032,2.8695,2.8948,38634400.0
2008-10-22 15:00:00,3.44,3.45,3.41,3.43,36156400.0,2.8948,2.9032,2.8695,2.8864,36156400.0
2008-10-22 15:10:00,3.43,3.44,3.38,3.39,46628400.0,2.8864,2.8948,2.8443,2.8527,46628400.0
2008-10-22 15:20:00,3.39,3.41,3.38,3.39,51573200.0,2.8527,2.8695,2.8443,2.8527,51573200.0
2008-10-22 15:30:00,3.39,3.39,3.34,3.34,67751600.0,2.8527,2.8527,2.8106,2.8106,67751600.0
2008-10-22 15:40:00,3.34,3.41,3.32,3.39,86774800.0,2.8106,2.8695,2.7938,2.8527,86774800.0
2008-10-22 15:50:00,3.39,3.46,3.39,3.46,83283200.0,2.8527,2.9116,2.8527,2.9116,83283200.0
2008-10-23 09:30:00,3.45,3.51,3.44,3.46,68667200.0,2.9032,2.9537,2.8948,2.9116,68667200.0
2008-10-23 09:40:00,3.46,3.48,3.4,3.42,67832800.0,2.9116,2.9284,2.8611,2.878,67832800.0
2008-10-23 09:50:00,3.42,3.48,3.4,3.48,60877600.0,2.878,2.9284,2.8611,2.9284,60877600.0
2008-10-23 10:00:00,3.48,3.49,3.44,3.47,51654400.0,2.9284,2.9369,2.8948,2.92,51654400.0
2008-10-23 10:10:00,3.47,3.5,3.46,3.47,48974800.0,2.92,2.9453,2.9116,2.92,48974800.0
2008-10-23 10:20:00,3.47,3.49,3.45,3.47,40334000.0,2.92,2.9369,2.9032,2.92,40334000.0
2008-10-23 10:30:00,3.47,3.5,3.46,3.49,43142400.0,2.92,2.9453,2.9116,2.9369,43142400.0
2008-10-23 10:40:00,3.49,3.52,3.48,3.48,48286000.0,2.9369,2.9621,2.9284,2.9284,48286000.0
2008-10-23 10:50:00,3.48,3.52,3.47,3.51,35252000.0,2.9284,2.9621,2.92,2.9537,35252000.0
2008-10-23 11:00:00,3.51,3.52,3.49,3.51,36632400.0,2.9537,2.9621,2.9369,2.9537,36632400.0
2008-10-23 11:10:00,3.51,3.54,3.5,3.51,46446400.0,2.9537,2.9789,2.9453,2.9537,46446400.0
2008-10-23 11:20:00,3.51,3.53,3.51,3.52,30494800.0,2.9537,2.9705,2.9537,2.9621,30494800.0
2008-10-23 11:30:00,3.52,3.54,3.52,3.54,31558800.0,2.9621,2.9789,2.9621,2.9789,31558800.0
2008-10-23 11:40:00,3.54,3.54,3.5,3.52,34546400.0,2.9789,2.9789,2.9453,2.9621,34546400.0
2008-10-23 11:50:00,3.52,3.53,3.5,3.52,25099200.0,2.9621,2.9705,2.9453,2.9621,25099200.0
2008-10-23 12:00:00,3.52,3.52,3.48,3.48,25292400.0,2.9621,2.9621,2.9284,2.9284,25292400.0
2008-10-23 12:10:00,3.48,3.49,3.45,3.45,26322800.0,2.9284,2.9369,2.9032,2.9032,26322800.0
2008-10-23 12:20:00,3.45,3.47,3.44,3.45,28644000.0,2.9032,2.92,2.8948,2.9032,28644000.0
2008-10-23 12:30:00,3.45,3.47,3.43,3.45,32440800.0,2.9032,2.92,2.8864,2.9032,32440800.0
2008-10-23 12:40:00,3.45,3.47,3.43,3.44,29458800.0,2.9032,2.92,2.8864,2.8948,29458800.0
2008-10-23 12:50:00,3.44,3.45,3.42,3.42,24816400.0,2.8948,2.9032,2.878,2.878,24816400.0
2008-10-23 13:00:00,3.42,3.44,3.4,3.43,33272400.0,2.878,2.8948,2.8611,2.8864,33272400.0
2008-10-23 13:10:00,3.43,3.46,3.42,3.44,32916800.0,2.8864,2.9116,2.878,2.8948,32916800.0
2008-10-23 13:20:00,3.44,3.45,3.42,3.42,23164400.0,2.8948,2.9032,2.878,2.878,23164400.0
2008-10-23 13:30:00,3.42,3.45,3.41,3.44,29293600.0,2.878,2.9032,2.8695,2.8948,29293600.0
2008-10-23 13:40:00,3.44,3.46,3.42,3.42,33454400.0,2.8948,2.9116,2.878,2.878,33454400.0
2008-10-23 13:50:00,3.42,3.42,3.39,3.4,30242800.0,2.878,2.878,2.8527,2.8611,30242800.0
2008-10-23 14:00:00,3.4,3.41,3.35,3.36,46670400.0,2.8611,2.8695,2.819,2.8275,46670400.0
2008-10-23 14:10:00,3.36,3.37,3.3,3.3,50993600.0,2.8275,2.8359,2.777,2.777,50993600.0
2008-10-23 14:20:00,3.3,3.34,3.28,3.33,51598400.0,2.777,2.8106,2.7601,2.8022,51598400.0
2008-10-23 14:30:00,3.33,3.4,3.31,3.4,57699600.0,2.8022,2.8611,2.7854,2.8611,57699600.0
2008-10-23 14:40:00,3.39,3.41,3.33,3.33,41991600.0,2.8527,2.8695,2.8022,2.8022,41991600.0
2008-10-23 14:50:00,3.33,3.37,3.33,3.36,35985600.0,2.8022,2.8359,2.8022,2.8275,35985600.0
2008-10-23 15:00:00,3.37,3.43,3.35,3.43,45656800.0,2.8359,2.8864,2.819,2.8864,45656800.0
2008-10-23 15:10:00,3.43,3.46,3.4,3.4,61182800.0,2.8864,2.9116,2.8611,2.8611,61182800.0
2008-10-23 15:20:00,3.4,3.45,3.39,3.42,45670800.0,2.8611,2.9032,2.8527,2.878,45670800.0
2008-10-23 15:30:00,3.42,3.43,3.36,3.38,44912000.0,2.878,2.8864,2.8275,2.8443,44912000.0
2008-10-23 15:40:00,3.38,3.5,3.37,3.49,57932000.0,2.8443,2.9453,2.8359,2.9369,57932000.0
2008-10-23 15:50:00,3.49,3.52,3.45,3.51,67984000.0,2.9369,2.9621,2.9032,2.9537,67984000.0
2008-10-24 09:30:00,3.22,3.37,3.22,3.32,81816000.0,2.7097,2.8359,2.7097,2.7938,81816000.0
2008-10-24 09:40:00,3.32,3.35,3.29,3.34,66127600.0,2.7938,2.819,2.7686,2.8106,66127600.0
2008-10-24 09:50:00,3.34,3.43,3.32,3.39,80945200.0,2.8106,2.8864,2.7938,2.8527,80945200.0
2008-10-24 10:00:00,3.39,3.43,3.36,3.38,66194800.0,2.8527,2.8864,2.8275,2.8443,66194800.0
2008-10-24 10:10:00,3.37,3.39,3.34,3.37,46096400.0,2.8359,2.8527,2.8106,2.8359,46096400.0
2008-10-24 10:20:00,3.37,3.39,3.34,3.37,38998400.0,2.8359,2.8527,2.8106,2.8359,38998400.0
2008-10-24 10:30:00,3.37,3.38,3.35,3.36,31206000.0,2.8359,2.8443,2.819,2.8275,31206000.0
2008-10-24 10:40:00,3.36,3.37,3.35,3.37,28926800.0,2.8275,2.8359,2.819,2.8359,28926800.0
2008-10-24 10:50:00,3.37,3.4,3.37,3.38,36775200.0,2.8359,2.8611,2.8359,2.8443,36775200.0
2008-10-24 11:00:00,3.38,3.41,3.38,3.39,27932800.0,2.8443,2.8695,2.8443,2.8527,27932800.0
2008-10-24 11:10:00,3.39,3.4,3.36,3.39,22083600.0,2.8527,2.8611,2.8275,2.8527,22083600.0
2008-10-24 11:20:00,3.39,3.45,3.38,3.43,44534000.0,2.8527,2.9032,2.8443,2.8864,44534000.0
2008-10-24 11:30:00,3.44,3.48,3.42,3.46,37410800.0,2.8948,2.9284,2.878,2.9116,37410800.0
2008-10-24 11:40:00,3.46,3.48,3.44,3.45,33476800.0,2.9116,2.9284,2.8948,2.9032,33476800.0
2008-10-24 11:50:00,3.45,3.45,3.42,3.43,22598800.0,2.9032,2.9032,2.878,2.8864,22598800.0
2008-10-24 12:00:00,3.43,3.44,3.4,3.44,20608000.0,2.8864,2.8948,2.8611,2.8948,20608000.0
2008-10-24 12:10:00,3.44,3.46,3.43,3.44,24595200.0,2.8948,2.9116,2.8864,2.8948,24595200.0
2008-10-24 12:20:00,3.44,3.45,3.4,3.4,23032800.0,2.8948,2.9032,2.8611,2.8611,23032800.0
2008-10-24 12:30:00,3.4,3.42,3.39,3.41,20386800.0,2.8611,2.878,2.8527,2.8695,20386800.0
2008-10-24 12:40:00,3.4,3.41,3.37,3.39,26838000.0,2.8611,2.8695,2.8359,2.8527,26838000.0
2008-10-24 12:50:00,3.39,3.4,3.37,3.38,25060000.0,2.8527,2.8611,2.8359,2.8443,25060000.0
2008-10-24 13:00:00,3.38,3.39,3.38,3.38,18622800.0,2.8443,2.8527,2.8443,2.8443,18622800.0
2008-10-24 13:10:00,3.38,3.41,3.37,3.4,23682400.0,2.8443,2.8695,2.8359,2.8611,23682400.0
2008-10-24 13:20:00,3.4,3.41,3.37,3.38,19882800.0,2.8611,2.8695,2.8359,2.8443,19882800.0
2008-10-24 13:30:00,3.38,3.38,3.34,3.35,24026800.0,2.8443,2.8443,2.8106,2.819,24026800.0
2008-10-24 13:40:00,3.35,3.36,3.32,3.32,26054000.0,2.819,2.8275,2.7938,2.7938,26054000.0
2008-10-24 13:50:00,3.32,3.35,3.31,3.31,28806400.0,2.7938,2.819,2.7854,2.7854,28806400.0
2008-10-24 14:00:00,3.31,3.34,3.3,3.33,31264800.0,2.7854,2.8106,2.777,2.8022,31264800.0
2008-10-24 14:10:00,3.33,3.36,3.32,3.35,31362800.0,2.8022,2.8275,2.7938,2.819,31362800.0
2008-10-24 14:20:00,3.35,3.35,3.32,3.33,27246800.0,2.819,2.819,2.7938,2.8022,27246800.0
2008-10-24 14:30:00,3.33,3.38,3.33,3.37,36204000.0,2.8022,2.8443,2.8022,2.8359,36204000.0
2008-10-24 14:40:00,3.37,3.39,3.35,3.37,39748800.0,2.8359,2.8527,2.819,2.8359,39748800.0
2008-10-24 14:50:00,3.37,3.45,3.36,3.44,48319600.0,2.8359,2.9032,2.8275,2.8948,48319600.0
2008-10-24 15:00:00,3.44,3.47,3.41,3.43,53211200.0,2.8948,2.92,2.8695,2.8864,53211200.0
2008-10-24 15:10:00,3.43,3.45,3.39,3.39,49414400.0,2.8864,2.9032,2.8527,2.8527,49414400.0
2008-10-24 15:20:00,3.39,3.43,3.38,3.42,45371200.0,2.8527,2.8864,2.8443,2.878,45371200.0
2008-10-24 15:30:00,3.42,3.42,3.38,3.39,42467600.0,2.878,2.878,2.8443,2.8527,42467600.0
2008-10-24 15:40:00,3.39,3.45,3.39,3.45,48935600.0,2.8527,2.9032,2.8527,2.9032,48935600.0
2008-10-24 15:50:00,3.44,3.5,3.44,3.44,87312400.0,2.8948,2.9453,2.8948,2.8948,87312400.0
2008-10-27 09:30:00,3.4,3.47,3.39,3.46,53964400.0,2.8611,2.92,2.8527,2.9116,53964400.0
2008-10-27 09:40:00,3.46,3.48,3.43,3.43,56002800.0,2.9116,2.9284,2.8864,2.8864,56002800.0
2008-10-27 09:50:00,3.43,3.45,3.42,3.45,45430000.0,2.8864,2.9032,2.878,2.9032,45430000.0
2008-10-27 10:00:00,3.45,3.49,3.44,3.45,52556000.0,2.9032,2.9369,2.8948,2.9032,52556000.0
2008-10-27 10:10:00,3.45,3.46,3.4,3.41,35011200.0,2.9032,2.9116,2.8611,2.8695,35011200.0
2008-10-27 10:20:00,3.41,3.44,3.4,3.41,35543200.0,2.8695,2.8948,2.8611,2.8695,35543200.0
2008-10-27 10:30:00,3.41,3.42,3.38,3.39,38539200.0,2.8695,2.878,2.8443,2.8527,38539200.0
2008-10-27 10:40:00,3.39,3.4,3.37,3.39,30455600.0,2.8527,2.8611,2.8359,2.8527,30455600.0
2008-10-27 10:50:00,3.39,3.42,3.38,3.41,26689600.0,2.8527,2.878,2.8443,2.8695,26689600.0
2008-10-27 11:00:00,3.41,3.43,3.39,3.42,24813600.0,2.8695,2.8864,2.8527,2.878,24813600.0
2008-10-27 11:10:00,3.42,3.44,3.41,3.41,28893200.0,2.878,2.8948,2.8695,2.8695,28893200.0
2008-10-27 11:20:00,3.42,3.43,3.39,3.41,20157200.0,2.878,2.8864,2.8527,2.8695,20157200.0
2008-10-27 11:30:00,3.41,3.42,3.38,3.38,28316400.0,2.8695,2.878,2.8443,2.8443,28316400.0
2008-10-27 11:40:00,3.38,3.42,3.38,3.39,21901600.0,2.8443,2.878,2.8443,2.8527,21901600.0
2008-10-27 11:50:00,3.39,3.41,3.38,3.4,20420400.0,2.8527,2.8695,2.8443,2.8611,20420400.0
2008-10-27 12:00:00,3.4,3.43,3.39,3.42,23371600.0,2.8611,2.8864,2.8527,2.878,23371600.0
2008-10-27 12:10:00,3.42,3.43,3.39,3.4,21868000.0,2.878,2.8864,2.8527,2.8611,21868000.0
2008-10-27 12:20:00,3.4,3.42,3.39,3.4,18337200.0,2.8611,2.878,2.8527,2.8611,18337200.0
2008-10-27 12:30:00,3.4,3.43,3.39,3.42,19171600.0,2.8611,2.8864,2.8527,2.878,19171600.0
2008-10-27 12:40:00,3.42,3.44,3.42,3.43,23315600.0,2.878,2.8948,2.878,2.8864,23315600.0
2008-10-27 12:50:00,3.43,3.46,3.43,3.46,27664000.0,2.8864,2.9116,2.8864,2.9116,27664000.0
2008-10-27 13:00:00,3.46,3.46,3.43,3.44,22215200.0,2.9116,2.9116,2.8864,2.8948,22215200.0
2008-10-27 13:10:00,3.44,3.44,3.43,3.43,17914400.0,2.8948,2.8948,2.8864,2.8864,17914400.0
2008-10-27 13:20:00,3.43,3.46,3.43,3.46,18712400.0,2.8864,2.9116,2.8864,2.9116,18712400.0
2008-10-27 13:30:00,3.46,3.47,3.45,3.45,23721600.0,2.9116,2.92,2.9032,2.9032,23721600.0
2008-10-27 13:40:00,3.45,3.47,3.45,3.46,22044400.0,2.9032,2.92,2.9032,2.9116,22044400.0
2008-10-27 13:50:00,3.46,3.46,3.44,3.45,16758000.0,2.9116,2.9116,2.8948,2.9032,16758000.0
2008-10-27 14:00:00,3.45,3.46,3.44,3.46,19832400.0,2.9032,2.9116,2.8948,2.9116,19832400.0
2008-10-27 14:10:00,3.46,3.46,3.43,3.43,22394400.0,2.9116,2.9116,2.8864,2.8864,22394400.0
2008-10-27 14:20:00,3.43,3.44,3.41,3.41,24410400.0,2.8864,2.8948,2.8695,2.8695,24410400.0
2008-10-27 14:30:00,3.41,3.42,3.39,3.39,28677600.0,2.8695,2.878,2.8527,2.8527,28677600.0
2008-10-27 14:40:00,3.4,3.42,3.39,3.4,21039200.0,2.8611,2.878,2.8527,2.8611,21039200.0
2008-10-27 14:50:00,3.4,3.41,3.37,3.37,30618000.0,2.8611,2.8695,2.8359,2.8359,30618000.0
2008-10-27 15:00:00,3.37,3.4,3.37,3.4,27521200.0,2.8359,2.8611,2.8359,2.8611,27521200.0
2008-10-27 15:10:00,3.4,3.41,3.39,3.39,29103200.0,2.8611,2.8695,2.8527,2.8527,29103200.0
2008-10-27 15:20:00,3.39,3.41,3.37,3.39,32020800.0,2.8527,2.8695,2.8359,2.8527,32020800.0
2008-10-27 15:30:00,3.39,3.39,3.34,3.36,41011600.0,2.8527,2.8527,2.8106,2.8275,41011600.0
2008-10-27 15:40:00,3.36,3.37,3.33,3.35,39844000.0,2.8275,2.8359,2.8022,2.819,39844000.0
2008-10-27 15:50:00,3.35,3.35,3.28,3.29,61112800.0,2.819,2.819,2.7601,2.7686,61112800.0
2008-10-28 09:30:00,3.41,3.42,3.37,3.38,64859200.0,2.8695,2.878,2.8359,2.8443,64859200.0
2008-10-28 09:40:00,3.37,3.43,3.37,3.41,57509200.0,2.8359,2.8864,2.8359,2.8695,57509200.0
2008-10-28 09:50:00,3.42,3.43,3.39,3.4,52057600.0,2.878,2.8864,2.8527,2.8611,52057600.0
2008-10-28 10:00:00,3.4,3.41,3.36,3.39,51646000.0,2.8611,2.8695,2.8275,2.8527,51646000.0
2008-10-28 10:10:00,3.39,3.41,3.37,3.37,46463200.0,2.8527,2.8695,2.8359,2.8359,46463200.0
2008-10-28 10:20:00,3.37,3.38,3.35,3.35,46197200.0,2.8359,2.8443,2.819,2.819,46197200.0
2008-10-28 10:30:00,3.35,3.38,3.34,3.35,45628800.0,2.819,2.8443,2.8106,2.819,45628800.0
2008-10-28 10:40:00,3.36,3.37,3.32,3.36,49282800.0,2.8275,2.8359,2.7938,2.8275,49282800.0
2008-10-28 10:50:00,3.36,3.37,3.3,3.31,39006800.0,2.8275,2.8359,2.777,2.7854,39006800.0
2008-10-28 11:00:00,3.31,3.35,3.31,3.33,37195200.0,2.7854,2.819,2.7854,2.8022,37195200.0
2008-10-28 11:10:00,3.33,3.36,3.33,3.36,33339600.0,2.8022,2.8275,2.8022,2.8275,33339600.0
2008-10-28 11:20:00,3.36,3.37,3.34,3.36,27983200.0,2.8275,2.8359,2.8106,2.8275,27983200.0
2008-10-28 11:30:00,3.36,3.38,3.35,3.38,30940000.0,2.8275,2.8443,2.819,2.8443,30940000.0
2008-10-28 11:40:00,3.37,3.38,3.35,3.35,26283600.0,2.8359,2.8443,2.819,2.819,26283600.0
2008-10-28 11:50:00,3.35,3.36,3.33,3.34,22444800.0,2.819,2.8275,2.8022,2.8106,22444800.0
2008-10-28 12:00:00,3.34,3.36,3.33,3.36,24194800.0,2.8106,2.8275,2.8022,2.8275,24194800.0
2008-10-28 12:10:00,3.36,3.37,3.35,3.37,20294400.0,2.8275,2.8359,2.819,2.8359,20294400.0
2008-10-28 12:20:00,3.37,3.37,3.33,3.34,16086000.0,2.8359,2.8359,2.8022,2.8106,16086000.0
2008-10-28 12:30:00,3.34,3.36,3.34,3.35,20305600.0,2.8106,2.8275,2.8106,2.819,20305600.0
2008-10-28 12:40:00,3.36,3.37,3.35,3.36,18804800.0,2.8275,2.8359,2.819,2.8275,18804800.0
2008-10-28 12:50:00,3.37,3.38,3.35,3.36,21002800.0,2.8359,2.8443,2.819,2.8275,21002800.0
2008-10-28 13:00:00,3.36,3.37,3.36,3.36,21473200.0,2.8275,2.8359,2.8275,2.8275,21473200.0
2008-10-28 13:10:00,3.36,3.38,3.36,3.38,31600800.0,2.8275,2.8443,2.8275,2.8443,31600800.0
2008-10-28 13:20:00,3.38,3.39,3.36,3.37,22652000.0,2.8443,2.8527,2.8275,2.8359,22652000.0
2008-10-28 13:30:00,3.37,3.37,3.34,3.35,19698000.0,2.8359,2.8359,2.8106,2.819,19698000.0
2008-10-28 13:40:00,3.35,3.36,3.34,3.34,18163600.0,2.819,2.8275,2.8106,2.8106,18163600.0
2008-10-28 13:50:00,3.34,3.35,3.32,3.33,26686800.0,2.8106,2.819,2.7938,2.8022,26686800.0
2008-10-28 14:00:00,3.33,3.34,3.32,3.33,21842800.0,2.8022,2.8106,2.7938,2.8022,21842800.0
2008-10-28 14:10:00,3.33,3.37,3.32,3.36,29360800.0,2.8022,2.8359,2.7938,2.8275,29360800.0
2008-10-28 14:20:00,3.36,3.38,3.35,3.38,29475600.0,2.8275,2.8443,2.819,2.8443,29475600.0
2008-10-28 14:30:00,3.38,3.4,3.38,3.39,36626800.0,2.8443,2.8611,2.8443,2.8527,36626800.0
2008-10-28 14:40:00,3.39,3.42,3.38,3.41,48053600.0,2.8527,2.878,2.8443,2.8695,48053600.0
2008-10-28 14:50:00,3.41,3.44,3.41,3.43,59525200.0,2.8695,2.8948,2.8695,2.8864,59525200.0
2008-10-28 15:00:00,3.43,3.45,3.41,3.42,48190800.0,2.8864,2.9032,2.8695,2.878,48190800.0
2008-10-28 15:10:00,3.42,3.47,3.42,3.47,60849600.0,2.878,2.92,2.878,2.92,60849600.0
2008-10-28 15:20:00,3.47,3.5,3.47,3.49,74684400.0,2.92,2.9453,2.92,2.9369,74684400.0
2008-10-28 15:30:00,3.49,3.53,3.45,3.51,64974000.0,2.9369,2.9705,2.9032,2.9537,64974000.0
2008-10-28 15:40:00,3.52,3.55,3.51,3.54,69266400.0,2.9621,2.9873,2.9537,2.9789,69266400.0
2008-10-28 15:50:00,3.54,3.59,3.54,3.58,92481200.0,2.9789,3.021,2.9789,3.0126,92481200.0
2008-10-29 09:30:00,3.6,3.62,3.57,3.62,79105600.0,3.0294,3.0463,3.0042,3.0463,79105600.0
2008-10-29 09:40:00,3.62,3.68,3.61,3.66,81337200.0,3.0463,3.0967,3.0378,3.0799,81337200.0
2008-10-29 09:50:00,3.66,3.69,3.63,3.68,57923600.0,3.0799,3.1052,3.0547,3.0967,57923600.0
2008-10-29 10:00:00,3.68,3.72,3.66,3.72,60732000.0,3.0967,3.1304,3.0799,3.1304,60732000.0
2008-10-29 10:10:00,3.72,3.78,3.7,3.76,74524800.0,3.1304,3.1809,3.1136,3.1641,74524800.0
2008-10-29 10:20:00,3.76,3.81,3.75,3.8,72466800.0,3.1641,3.2061,3.1556,3.1977,72466800.0
2008-10-29 10:30:00,3.8,3.81,3.73,3.73,73872400.0,3.1977,3.2061,3.1388,3.1388,73872400.0
2008-10-29 10:40:00,3.73,3.74,3.71,3.71,48983200.0,3.1388,3.1472,3.122,3.122,48983200.0
2008-10-29 10:50:00,3.71,3.73,3.7,3.72,36234800.0,3.122,3.1388,3.1136,3.1304,36234800.0
2008-10-29 11:00:00,3.72,3.76,3.71,3.74,35980000.0,3.1304,3.1641,3.122,3.1472,35980000.0
2008-10-29 11:10:00,3.74,3.76,3.73,3.76,26695200.0,3.1472,3.1641,3.1388,3.1641,26695200.0
2008-10-29 11:20:00,3.76,3.77,3.74,3.76,29996400.0,3.1641,3.1725,3.1472,3.1641,29996400.0
2008-10-29 11:30:00,3.76,3.77,3.74,3.76,22022000.0,3.1641,3.1725,3.1472,3.1641,22022000.0
2008-10-29 11:40:00,3.76,3.78,3.75,3.78,19026000.0,3.1641,3.1809,3.1556,3.1809,19026000.0
2008-10-29 11:50:00,3.78,3.8,3.77,3.79,29884400.0,3.1809,3.1977,3.1725,3.1893,29884400.0
2008-10-29 12:00:00,3.79,3.8,3.76,3.76,24290000.0,3.1893,3.1977,3.1641,3.1641,24290000.0
2008-10-29 12:10:00,3.76,3.79,3.76,3.79,18362400.0,3.1641,3.1893,3.1641,3.1893,18362400.0
2008-10-29 12:20:00,3.79,3.82,3.79,3.82,30072000.0,3.1893,3.2146,3.1893,3.2146,30072000.0
2008-10-29 12:30:00,3.82,3.85,3.82,3.83,46858000.0,3.2146,3.2398,3.2146,3.223,46858000.0
2008-10-29 12:40:00,3.83,3.83,3.81,3.82,28798000.0,3.223,3.223,3.2061,3.2146,28798000.0
2008-10-29 12:50:00,3.82,3.84,3.81,3.82,22478400.0,3.2146,3.2314,3.2061,3.2146,22478400.0
2008-10-29 13:00:00,3.82,3.83,3.81,3.82,22092000.0,3.2146,3.223,3.2061,3.2146,22092000.0
2008-10-29 13:10:00,3.82,3.82,3.81,3.82,18331600.0,3.2146,3.2146,3.2061,3.2146,18331600.0
2008-10-29 13:20:00,3.82,3.85,3.81,3.84,29374800.0,3.2146,3.2398,3.2061,3.2314,29374800.0
2008-10-29 13:30:00,3.84,3.86,3.83,3.84,30800000.0,3.2314,3.2482,3.223,3.2314,30800000.0
2008-10-29 13:40:00,3.84,3.84,3.82,3.83,23511600.0,3.2314,3.2314,3.2146,3.223,23511600.0
2008-10-29 13:50:00,3.83,3.85,3.83,3.83,31161200.0,3.223,3.2398,3.223,3.223,31161200.0
2008-10-29 14:00:00,3.83,3.85,3.8,3.81,29360800.0,3.223,3.2398,3.1977,3.2061,29360800.0
2008-10-29 14:10:00,3.81,3.86,3.77,3.81,41146000.0,3.2061,3.2482,3.1725,3.2061,41146000.0
2008-10-29 14:20:00,3.81,3.87,3.75,3.81,88788000.0,3.2061,3.2566,3.1556,3.2061,88788000.0
2008-10-29 14:30:00,3.81,3.81,3.74,3.8,69776000.0,3.2061,3.2061,3.1472,3.1977,69776000.0
2008-10-29 14:40:00,3.8,3.86,3.79,3.85,76798400.0,3.1977,3.2482,3.1893,3.2398,76798400.0
2008-10-29 14:50:00,3.85,3.85,3.8,3.83,65024400.0,3.2398,3.2398,3.1977,3.223,65024400.0
2008-10-29 15:00:00,3.83,3.84,3.81,3.82,52295600.0,3.223,3.2314,3.2061,3.2146,52295600.0
2008-10-29 15:10:00,3.82,3.88,3.81,3.87,64411200.0,3.2146,3.265,3.2061,3.2566,64411200.0
2008-10-29 15:20:00,3.88,3.91,3.87,3.89,77915600.0,3.265,3.2903,3.2566,3.2735,77915600.0
2008-10-29 15:30:00,3.89,3.91,3.82,3.84,73743600.0,3.2735,3.2903,3.2146,3.2314,73743600.0
2008-10-29 15:40:00,3.84,3.91,3.84,3.88,71926400.0,3.2314,3.2903,3.2314,3.265,71926400.0
2008-10-29 15:50:00,3.88,3.89,3.72,3.73,77347200.0,3.265,3.2735,3.1304,3.1388,77347200.0
2008-10-30 09:30:00,3.87,3.89,3.84,3.86,68740000.0,3.2566,3.2735,3.2314,3.2482,68740000.0
2008-10-30 09:40:00,3.86,3.94,3.85,3.93,68762400.0,3.2482,3.3155,3.2398,3.3071,68762400.0
2008-10-30 09:50:00,3.93,3.93,3.89,3.91,65758000.0,3.3071,3.3071,3.2735,3.2903,65758000.0
2008-10-30 10:00:00,3.91,3.94,3.89,3.93,60695600.0,3.2903,3.3155,3.2735,3.3071,60695600.0
2008-10-30 10:10:00,3.93,3.94,3.9,3.9,50509200.0,3.3071,3.3155,3.2819,3.2819,50509200.0
2008-10-30 10:20:00,3.9,3.91,3.89,3.89,51170000.0,3.2819,3.2903,3.2735,3.2735,51170000.0
2008-10-30 10:30:00,3.89,3.91,3.89,3.9,45880800.0,3.2735,3.2903,3.2735,3.2819,45880800.0
2008-10-30 10:40:00,3.9,3.92,3.87,3.89,66908800.0,3.2819,3.2987,3.2566,3.2735,66908800.0
2008-10-30 10:50:00,3.89,3.91,3.88,3.9,31455200.0,3.2735,3.2903,3.265,3.2819,31455200.0
2008-10-30 11:00:00,3.9,3.93,3.9,3.93,37002000.0,3.2819,3.3071,3.2819,3.3071,37002000.0
2008-10-30 11:10:00,3.93,3.95,3.91,3.92,40936000.0,3.3071,3.324,3.2903,3.2987,40936000.0
2008-10-30 11:20:00,3.92,3.93,3.91,3.92,31329200.0,3.2987,3.3071,3.2903,3.2987,31329200.0
2008-10-30 11:30:00,3.92,3.93,3.89,3.9,39575200.0,3.2987,3.3071,3.2735,3.2819,39575200.0
2008-10-30 11:40:00,3.9,3.92,3.9,3.9,31796800.0,3.2819,3.2987,3.2819,3.2819,31796800.0
2008-10-30 11:50:00,3.9,3.91,3.88,3.9,34641600.0,3.2819,3.2903,3.265,3.2819,34641600.0
2008-10-30 12:00:00,3.9,3.92,3.89,3.92,34006000.0,3.2819,3.2987,3.2735,3.2987,34006000.0
2008-10-30 12:10:00,3.92,3.94,3.91,3.93,33639200.0,3.2987,3.3155,3.2903,3.3071,33639200.0
2008-10-30 12:20:00,3.93,3.95,3.92,3.93,29369200.0,3.3071,3.324,3.2987,3.3071,29369200.0
2008-10-30 12:30:00,3.93,3.96,3.92,3.94,36817200.0,3.3071,3.3324,3.2987,3.3155,36817200.0
2008-10-30 12:40:00,3.94,3.96,3.93,3.96,30382800.0,3.3155,3.3324,3.3071,3.3324,30382800.0
2008-10-30 12:50:00,3.96,3.96,3.92,3.92,25270000.0,3.3324,3.3324,3.2987,3.2987,25270000.0
2008-10-30 13:00:00,3.92,3.95,3.91,3.95,27490400.0,3.2987,3.324,3.2903,3.324,27490400.0
2008-10-30 13:10:00,3.96,3.97,3.95,3.96,33549600.0,3.3324,3.3408,3.324,3.3324,33549600.0
2008-10-30 13:20:00,3.96,3.96,3.95,3.95,20216000.0,3.3324,3.3324,3.324,3.324,20216000.0
2008-10-30 13:30:00,3.95,3.97,3.94,3.97,27356000.0,3.324,3.3408,3.3155,3.3408,27356000.0
2008-10-30 13:40:00,3.97,3.97,3.94,3.95,22727600.0,3.3408,3.3408,3.3155,3.324,22727600.0
2008-10-30 13:50:00,3.96,3.99,3.95,3.98,36722000.0,3.3324,3.3576,3.324,3.3492,36722000.0
2008-10-30 14:00:00,3.98,4.0,3.97,3.99,33423600.0,3.3492,3.366,3.3408,3.3576,33423600.0
2008-10-30 14:10:00,3.99,4.0,3.98,3.98,30164400.0,3.3576,3.366,3.3492,3.3492,30164400.0
2008-10-30 14:20:00,3.98,4.01,3.98,3.99,43559600.0,3.3492,3.3744,3.3492,3.3576,43559600.0
2008-10-30 14:30:00,3.99,4.0,3.97,3.98,41238400.0,3.3576,3.366,3.3408,3.3492,41238400.0
2008-10-30 14:40:00,3.98,4.0,3.98,4.0,28333200.0,3.3492,3.366,3.3492,3.366,28333200.0
2008-10-30 14:50:00,4.0,4.0,3.97,3.99,31460800.0,3.366,3.366,3.3408,3.3576,31460800.0
2008-10-30 15:00:00,3.99,4.0,3.98,3.99,39093600.0,3.3576,3.366,3.3492,3.3576,39093600.0
2008-10-30 15:10:00,3.99,3.99,3.94,3.95,56728000.0,3.3576,3.3576,3.3155,3.324,56728000.0
2008-10-30 15:20:00,3.95,3.98,3.93,3.96,47014800.0,3.324,3.3492,3.3071,3.3324,47014800.0
2008-10-30 15:30:00,3.96,3.97,3.91,3.94,45242400.0,3.3324,3.3408,3.2903,3.3155,45242400.0
2008-10-30 15:40:00,3.94,3.97,3.91,3.95,56484400.0,3.3155,3.3408,3.2903,3.324,56484400.0
2008-10-30 15:50:00,3.95,3.98,3.94,3.97,54695200.0,3.324,3.3492,3.3155,3.3408,54695200.0
2008-10-31 09:30:00,3.83,3.85,3.78,3.81,100506000.0,3.223,3.2398,3.1809,3.2061,100506000.0
2008-10-31 09:40:00,3.81,3.81,3.76,3.78,78321600.0,3.2061,3.2061,3.1641,3.1809,78321600.0
2008-10-31 09:50:00,3.78,3.8,3.76,3.79,61115600.0,3.1809,3.1977,3.1641,3.1893,61115600.0
2008-10-31 10:00:00,3.79,3.84,3.77,3.84,72139200.0,3.1893,3.2314,3.1725,3.2314,72139200.0
2008-10-31 10:10:00,3.84,3.86,3.83,3.83,61614000.0,3.2314,3.2482,3.223,3.223,61614000.0
2008-10-31 10:20:00,3.83,3.84,3.81,3.82,40286400.0,3.223,3.2314,3.2061,3.2146,40286400.0
2008-10-31 10:30:00,3.82,3.84,3.81,3.82,38544800.0,3.2146,3.2314,3.2061,3.2146,38544800.0
2008-10-31 10:40:00,3.82,3.82,3.8,3.82,26966800.0,3.2146,3.2146,3.1977,3.2146,26966800.0
2008-10-31 10:50:00,3.82,3.82,3.8,3.82,30394000.0,3.2146,3.2146,3.1977,3.2146,30394000.0
2008-10-31 11:00:00,3.82,3.84,3.81,3.82,31707200.0,3.2146,3.2314,3.2061,3.2146,31707200.0
2008-10-31 11:10:00,3.82,3.86,3.8,3.85,43842400.0,3.2146,3.2482,3.1977,3.2398,43842400.0
2008-10-31 11:20:00,3.85,3.86,3.83,3.84,50338400.0,3.2398,3.2482,3.223,3.2314,50338400.0
2008-10-31 11:30:00,3.84,3.88,3.84,3.87,34602400.0,3.2314,3.265,3.2314,3.2566,34602400.0
2008-10-31 11:40:00,3.87,3.88,3.85,3.86,31950800.0,3.2566,3.265,3.2398,3.2482,31950800.0
2008-10-31 11:50:00,3.86,3.89,3.86,3.87,28638400.0,3.2482,3.2735,3.2482,3.2566,28638400.0
2008-10-31 12:00:00,3.87,3.88,3.84,3.85,28137200.0,3.2566,3.265,3.2314,3.2398,28137200.0
2008-10-31 12:10:00,3.85,3.85,3.83,3.84,22971200.0,3.2398,3.2398,3.223,3.2314,22971200.0
2008-10-31 12:20:00,3.85,3.87,3.84,3.86,24791200.0,3.2398,3.2566,3.2314,3.2482,24791200.0
2008-10-31 12:30:00,3.86,3.87,3.85,3.86,17704400.0,3.2482,3.2566,3.2398,3.2482,17704400.0
2008-10-31 12:40:00,3.86,3.87,3.85,3.86,14428400.0,3.2482,3.2566,3.2398,3.2482,14428400.0
2008-10-31 12:50:00,3.86,3.88,3.86,3.87,13809600.0,3.2482,3.265,3.2482,3.2566,13809600.0
2008-10-31 13:00:00,3.87,3.89,3.86,3.89,21030800.0,3.2566,3.2735,3.2482,3.2735,21030800.0
2008-10-31 13:10:00,3.89,3.91,3.88,3.9,25116000.0,3.2735,3.2903,3.265,3.2819,25116000.0
2008-10-31 13:20:00,3.9,3.92,3.89,3.9,36685600.0,3.2819,3.2987,3.2735,3.2819,36685600.0
2008-10-31 13:30:00,3.9,3.93,3.86,3.91,32765600.0,3.2819,3.3071,3.2482,3.2903,32765600.0
2008-10-31 13:40:00,3.91,3.92,3.9,3.91,24645600.0,3.2903,3.2987,3.2819,3.2903,24645600.0
2008-10-31 13:50:00,3.91,3.91,3.89,3.9,24245200.0,3.2903,3.2903,3.2735,3.2819,24245200.0
2008-10-31 14:00:00,3.9,3.91,3.89,3.9,28907200.0,3.2819,3.2903,3.2735,3.2819,28907200.0
2008-10-31 14:10:00,3.9,3.9,3.85,3.86,36643600.0,3.2819,3.2819,3.2398,3.2482,36643600.0
2008-10-31 14:20:00,3.86,3.88,3.85,3.88,33888400.0,3.2482,3.265,3.2398,3.265,33888400.0
2008-10-31 14:30:00,3.88,3.9,3.86,3.89,38024000.0,3.265,3.2819,3.2482,3.2735,38024000.0
2008-10-31 14:40:00,3.89,3.92,3.89,3.92,40322800.0,3.2735,3.2987,3.2735,3.2987,40322800.0
2008-10-31 14:50:00,3.92,3.95,3.91,3.94,46989600.0,3.2987,3.324,3.2903,3.3155,46989600.0
2008-10-31 15:00:00,3.94,3.96,3.93,3.95,45707200.0,3.3155,3.3324,3.3071,3.324,45707200.0
2008-10-31 15:10:00,3.95,3.96,3.9,3.91,54686800.0,3.324,3.3324,3.2819,3.2903,54686800.0
2008-10-31 15:20:00,3.91,3.91,3.87,3.88,52284400.0,3.2903,3.2903,3.2566,3.265,52284400.0
2008-10-31 15:30:00,3.88,3.91,3.87,3.9,40546800.0,3.265,3.2903,3.2566,3.2819,40546800.0
2008-10-31 15:40:00,3.9,3.9,3.83,3.85,63280000.0,3.2819,3.2819,3.223,3.2398,63280000.0
2008-10-31 15:50:00,3.85,3.87,3.81,3.85,64803200.0,3.2398,3.2566,3.2061,3.2398,64803200.0
2008-11-03 09:30:00,3.78,3.84,3.75,3.82,69812400.0,3.1809,3.2314,3.1556,3.2146,69812400.0
2008-11-03 09:40:00,3.82,3.83,3.8,3.82,43750000.0,3.2146,3.223,3.1977,3.2146,43750000.0
2008-11-03 09:50:00,3.82,3.85,3.8,3.84,39312000.0,3.2146,3.2398,3.1977,3.2314,39312000.0
2008-11-03 10:00:00,3.84,3.88,3.82,3.87,54370400.0,3.2314,3.265,3.2146,3.2566,54370400.0
2008-11-03 10:10:00,3.87,3.9,3.86,3.87,42268800.0,3.2566,3.2819,3.2482,3.2566,42268800.0
2008-11-03 10:20:00,3.87,3.88,3.85,3.86,31225600.0,3.2566,3.265,3.2398,3.2482,31225600.0
2008-11-03 10:30:00,3.86,3.87,3.84,3.86,34106800.0,3.2482,3.2566,3.2314,3.2482,34106800.0
2008-11-03 10:40:00,3.86,3.87,3.83,3.85,34137600.0,3.2482,3.2566,3.223,3.2398,34137600.0
2008-11-03 10:50:00,3.85,3.86,3.85,3.86,22066800.0,3.2398,3.2482,3.2398,3.2482,22066800.0
2008-11-03 11:00:00,3.86,3.86,3.84,3.85,18930800.0,3.2482,3.2482,3.2314,3.2398,18930800.0
2008-11-03 11:10:00,3.85,3.86,3.84,3.85,17922800.0,3.2398,3.2482,3.2314,3.2398,17922800.0
2008-11-03 11:20:00,3.85,3.85,3.84,3.85,15013600.0,3.2398,3.2398,3.2314,3.2398,15013600.0
2008-11-03 11:30:00,3.85,3.86,3.85,3.85,17024000.0,3.2398,3.2482,3.2398,3.2398,17024000.0
2008-11-03 11:40:00,3.85,3.86,3.84,3.85,13538000.0,3.2398,3.2482,3.2314,3.2398,13538000.0
2008-11-03 11:50:00,3.85,3.86,3.85,3.85,14100800.0,3.2398,3.2482,3.2398,3.2398,14100800.0
2008-11-03 12:00:00,3.85,3.86,3.85,3.85,15626800.0,3.2398,3.2482,3.2398,3.2398,15626800.0
2008-11-03 12:10:00,3.85,3.87,3.85,3.87,18650800.0,3.2398,3.2566,3.2398,3.2566,18650800.0
2008-11-03 12:20:00,3.87,3.87,3.86,3.87,15766800.0,3.2566,3.2566,3.2482,3.2566,15766800.0
2008-11-03 12:30:00,3.87,3.87,3.86,3.87,14999600.0,3.2566,3.2566,3.2482,3.2566,14999600.0
2008-11-03 12:40:00,3.87,3.87,3.86,3.86,15153600.0,3.2566,3.2566,3.2482,3.2482,15153600.0
2008-11-03 12:50:00,3.86,3.87,3.86,3.86,12532800.0,3.2482,3.2566,3.2482,3.2482,12532800.0
2008-11-03 13:00:00,3.86,3.88,3.86,3.88,16520000.0,3.2482,3.265,3.2482,3.265,16520000.0
2008-11-03 13:10:00,3.88,3.89,3.86,3.86,20770400.0,3.265,3.2735,3.2482,3.2482,20770400.0
2008-11-03 13:20:00,3.86,3.87,3.86,3.86,10133200.0,3.2482,3.2566,3.2482,3.2482,10133200.0
2008-11-03 13:30:00,3.86,3.87,3.85,3.87,14156800.0,3.2482,3.2566,3.2398,3.2566,14156800.0
2008-11-03 13:40:00,3.87,3.87,3.85,3.86,12376000.0,3.2566,3.2566,3.2398,3.2482,12376000.0
2008-11-03 13:50:00,3.86,3.87,3.85,3.86,13356000.0,3.2482,3.2566,3.2398,3.2482,13356000.0
2008-11-03 14:00:00,3.86,3.86,3.85,3.86,17651200.0,3.2482,3.2482,3.2398,3.2482,17651200.0
2008-11-03 14:10:00,3.85,3.86,3.84,3.84,20067600.0,3.2398,3.2482,3.2314,3.2314,20067600.0
2008-11-03 14:20:00,3.84,3.84,3.83,3.84,23858800.0,3.2314,3.2314,3.223,3.2314,23858800.0
2008-11-03 14:30:00,3.84,3.84,3.83,3.83,19006400.0,3.2314,3.2314,3.223,3.223,19006400.0
2008-11-03 14:40:00,3.83,3.83,3.8,3.81,30716000.0,3.223,3.223,3.1977,3.2061,30716000.0
2008-11-03 14:50:00,3.81,3.81,3.79,3.79,30643200.0,3.2061,3.2061,3.1893,3.1893,30643200.0
2008-11-03 15:00:00,3.8,3.8,3.77,3.78,35092400.0,3.1977,3.1977,3.1725,3.1809,35092400.0
2008-11-03 15:10:00,3.78,3.8,3.78,3.8,31704400.0,3.1809,3.1977,3.1809,3.1977,31704400.0
2008-11-03 15:20:00,3.8,3.8,3.77,3.79,30354800.0,3.1977,3.1977,3.1725,3.1893,30354800.0
2008-11-03 15:30:00,3.79,3.81,3.78,3.81,29971200.0,3.1893,3.2061,3.1809,3.2061,29971200.0
2008-11-03 15:40:00,3.81,3.84,3.81,3.82,43850800.0,3.2061,3.2314,3.2061,3.2146,43850800.0
2008-11-03 15:50:00,3.82,3.83,3.8,3.82,43934800.0,3.2146,3.223,3.1977,3.2146,43934800.0
2008-11-04 09:30:00,3.93,3.93,3.86,3.86,67127200.0,3.3071,3.3071,3.2482,3.2482,67127200.0
2008-11-04 09:40:00,3.86,3.88,3.83,3.85,54642000.0,3.2482,3.265,3.223,3.2398,54642000.0
2008-11-04 09:50:00,3.85,3.85,3.81,3.83,49092400.0,3.2398,3.2398,3.2061,3.223,49092400.0
2008-11-04 10:00:00,3.83,3.86,3.82,3.84,31368400.0,3.223,3.2482,3.2146,3.2314,31368400.0
2008-11-04 10:10:00,3.84,3.86,3.84,3.85,25807600.0,3.2314,3.2482,3.2314,3.2398,25807600.0
2008-11-04 10:20:00,3.85,3.87,3.85,3.86,34204800.0,3.2398,3.2566,3.2398,3.2482,34204800.0
2008-11-04 10:30:00,3.86,3.88,3.86,3.88,35868000.0,3.2482,3.265,3.2482,3.265,35868000.0
2008-11-04 10:40:00,3.88,3.88,3.86,3.86,32858000.0,3.265,3.265,3.2482,3.2482,32858000.0
2008-11-04 10:50:00,3.86,3.87,3.84,3.85,39096400.0,3.2482,3.2566,3.2314,3.2398,39096400.0
2008-11-04 11:00:00,3.85,3.87,3.85,3.86,35350000.0,3.2398,3.2566,3.2398,3.2482,35350000.0
2008-11-04 11:10:00,3.86,3.87,3.86,3.86,26857600.0,3.2482,3.2566,3.2482,3.2482,26857600.0
2008-11-04 11:20:00,3.86,3.87,3.84,3.84,33398400.0,3.2482,3.2566,3.2314,3.2314,33398400.0
2008-11-04 11:30:00,3.84,3.86,3.83,3.86,32032000.0,3.2314,3.2482,3.223,3.2482,32032000.0
2008-11-04 11:40:00,3.86,3.89,3.86,3.89,41076000.0,3.2482,3.2735,3.2482,3.2735,41076000.0
2008-11-04 11:50:00,3.89,3.93,3.89,3.92,52833200.0,3.2735,3.3071,3.2735,3.2987,52833200.0
2008-11-04 12:00:00,3.92,3.92,3.9,3.91,26731600.0,3.2987,3.2987,3.2819,3.2903,26731600.0
2008-11-04 12:10:00,3.91,3.93,3.91,3.93,23396800.0,3.2903,3.3071,3.2903,3.3071,23396800.0
2008-11-04 12:20:00,3.93,3.96,3.92,3.93,57618400.0,3.3071,3.3324,3.2987,3.3071,57618400.0
2008-11-04 12:30:00,3.93,3.94,3.92,3.94,27664000.0,3.3071,3.3155,3.2987,3.3155,27664000.0
2008-11-04 12:40:00,3.94,3.94,3.92,3.92,19927600.0,3.3155,3.3155,3.2987,3.2987,19927600.0
2008-11-04 12:50:00,3.92,3.93,3.91,3.93,14067200.0,3.2987,3.3071,3.2903,3.3071,14067200.0
2008-11-04 13:00:00,3.93,3.94,3.92,3.93,17950800.0,3.3071,3.3155,3.2987,3.3071,17950800.0
2008-11-04 13:10:00,3.93,3.95,3.92,3.95,23198000.0,3.3071,3.324,3.2987,3.324,23198000.0
2008-11-04 13:20:00,3.95,3.97,3.94,3.97,23878400.0,3.324,3.3408,3.3155,3.3408,23878400.0
2008-11-04 13:30:00,3.97,3.97,3.95,3.97,23867200.0,3.3408,3.3408,3.324,3.3408,23867200.0
2008-11-04 13:40:00,3.97,3.99,3.96,3.98,33684000.0,3.3408,3.3576,3.3324,3.3492,33684000.0
2008-11-04 13:50:00,3.98,3.98,3.96,3.97,24158400.0,3.3492,3.3492,3.3324,3.3408,24158400.0
2008-11-04 14:00:00,3.97,3.97,3.93,3.94,29408400.0,3.3408,3.3408,3.3071,3.3155,29408400.0
2008-11-04 14:10:00,3.94,3.96,3.93,3.95,26672800.0,3.3155,3.3324,3.3071,3.324,26672800.0
2008-11-04 14:20:00,3.95,3.96,3.94,3.96,22926400.0,3.324,3.3324,3.3155,3.3324,22926400.0
2008-11-04 14:30:00,3.96,3.97,3.94,3.95,19798800.0,3.3324,3.3408,3.3155,3.324,19798800.0
2008-11-04 14:40:00,3.95,3.96,3.93,3.93,23685200.0,3.324,3.3324,3.3071,3.3071,23685200.0
2008-11-04 14:50:00,3.93,3.94,3.91,3.91,35761600.0,3.3071,3.3155,3.2903,3.2903,35761600.0
2008-11-04 15:00:00,3.91,3.92,3.88,3.9,42560000.0,3.2903,3.2987,3.265,3.2819,42560000.0
2008-11-04 15:10:00,3.9,3.93,3.89,3.92,38500000.0,3.2819,3.3071,3.2735,3.2987,38500000.0
2008-11-04 15:20:00,3.92,3.93,3.91,3.92,26894000.0,3.2987,3.3071,3.2903,3.2987,26894000.0
2008-11-04 15:30:00,3.92,3.94,3.92,3.92,40020400.0,3.2987,3.3155,3.2987,3.2987,40020400.0
2008-11-04 15:40:00,3.92,3.96,3.92,3.96,50022000.0,3.2987,3.3324,3.2987,3.3324,50022000.0
2008-11-04 15:50:00,3.96,3.97,3.92,3.96,60446400.0,3.3324,3.3408,3.2987,3.3324,60446400.0
2008-11-05 09:30:00,3.89,3.89,3.83,3.86,64761200.0,3.2735,3.2735,3.223,3.2482,64761200.0
2008-11-05 09:40:00,3.86,3.88,3.84,3.88,50414000.0,3.2482,3.265,3.2314,3.265,50414000.0
2008-11-05 09:50:00,3.88,3.9,3.87,3.88,54532800.0,3.265,3.2819,3.2566,3.265,54532800.0
2008-11-05 10:00:00,3.88,3.91,3.87,3.91,45925600.0,3.265,3.2903,3.2566,3.2903,45925600.0
2008-11-05 10:10:00,3.91,3.91,3.88,3.89,33443200.0,3.2903,3.2903,3.265,3.2735,33443200.0
2008-11-05 10:20:00,3.89,3.92,3.89,3.91,33101600.0,3.2735,3.2987,3.2735,3.2903,33101600.0
2008-11-05 10:30:00,3.91,3.92,3.89,3.89,33112800.0,3.2903,3.2987,3.2735,3.2735,33112800.0
2008-11-05 10:40:00,3.89,3.9,3.88,3.9,21842800.0,3.2735,3.2819,3.265,3.2819,21842800.0
2008-11-05 10:50:00,3.9,3.9,3.86,3.87,27112400.0,3.2819,3.2819,3.2482,3.2566,27112400.0
2008-11-05 11:00:00,3.87,3.88,3.86,3.87,20448400.0,3.2566,3.265,3.2482,3.2566,20448400.0
2008-11-05 11:10:00,3.87,3.88,3.87,3.88,18463200.0,3.2566,3.265,3.2566,3.265,18463200.0
2008-11-05 11:20:00,3.88,3.88,3.87,3.87,20426000.0,3.265,3.265,3.2566,3.2566,20426000.0
2008-11-05 11:30:00,3.87,3.87,3.86,3.86,19098800.0,3.2566,3.2566,3.2482,3.2482,19098800.0
2008-11-05 11:40:00,3.86,3.87,3.85,3.86,22554000.0,3.2482,3.2566,3.2398,3.2482,22554000.0
2008-11-05 11:50:00,3.85,3.86,3.84,3.85,20398000.0,3.2398,3.2482,3.2314,3.2398,20398000.0
2008-11-05 12:00:00,3.85,3.86,3.84,3.84,22450400.0,3.2398,3.2482,3.2314,3.2314,22450400.0
2008-11-05 12:10:00,3.84,3.85,3.83,3.84,26801600.0,3.2314,3.2398,3.223,3.2314,26801600.0
2008-11-05 12:20:00,3.84,3.84,3.8,3.81,26448800.0,3.2314,3.2314,3.1977,3.2061,26448800.0
2008-11-05 12:30:00,3.81,3.81,3.79,3.79,33194000.0,3.2061,3.2061,3.1893,3.1893,33194000.0
2008-11-05 12:40:00,3.79,3.82,3.78,3.81,38841600.0,3.1893,3.2146,3.1809,3.2061,38841600.0
2008-11-05 12:50:00,3.81,3.83,3.8,3.83,22514800.0,3.2061,3.223,3.1977,3.223,22514800.0
2008-11-05 13:00:00,3.83,3.83,3.8,3.81,22316000.0,3.223,3.223,3.1977,3.2061,22316000.0
2008-11-05 13:10:00,3.81,3.83,3.81,3.81,13249600.0,3.2061,3.223,3.2061,3.2061,13249600.0
2008-11-05 13:20:00,3.81,3.81,3.79,3.81,19059600.0,3.2061,3.2061,3.1893,3.2061,19059600.0
2008-11-05 13:30:00,3.81,3.81,3.79,3.79,22587600.0,3.2061,3.2061,3.1893,3.1893,22587600.0
2008-11-05 13:40:00,3.79,3.81,3.78,3.79,26392800.0,3.1893,3.2061,3.1809,3.1893,26392800.0
2008-11-05 13:50:00,3.79,3.8,3.77,3.78,20871200.0,3.1893,3.1977,3.1725,3.1809,20871200.0
2008-11-05 14:00:00,3.78,3.79,3.76,3.76,29372000.0,3.1809,3.1893,3.1641,3.1641,29372000.0
2008-11-05 14:10:00,3.76,3.78,3.76,3.78,29276800.0,3.1641,3.1809,3.1641,3.1809,29276800.0
2008-11-05 14:20:00,3.78,3.78,3.75,3.77,25032000.0,3.1809,3.1809,3.1556,3.1725,25032000.0
2008-11-05 14:30:00,3.77,3.8,3.77,3.79,33362000.0,3.1725,3.1977,3.1725,3.1893,33362000.0
2008-11-05 14:40:00,3.79,3.79,3.77,3.78,23016000.0,3.1893,3.1893,3.1725,3.1809,23016000.0
2008-11-05 14:50:00,3.78,3.78,3.76,3.76,28380800.0,3.1809,3.1809,3.1641,3.1641,28380800.0
2008-11-05 15:00:00,3.76,3.78,3.76,3.77,25303600.0,3.1641,3.1809,3.1641,3.1725,25303600.0
2008-11-05 15:10:00,3.77,3.77,3.75,3.76,29839600.0,3.1725,3.1725,3.1556,3.1641,29839600.0
2008-11-05 15:20:00,3.76,3.76,3.73,3.74,44130800.0,3.1641,3.1641,3.1388,3.1472,44130800.0
2008-11-05 15:30:00,3.74,3.74,3.7,3.7,49980000.0,3.1472,3.1472,3.1136,3.1136,49980000.0
2008-11-05 15:40:00,3.7,3.74,3.68,3.72,63316400.0,3.1136,3.1472,3.0967,3.1304,63316400.0
2008-11-05 15:50:00,3.72,3.73,3.68,3.69,49355600.0,3.1304,3.1388,3.0967,3.1052,49355600.0
2008-11-06 09:30:00,3.61,3.65,3.59,3.65,68222000.0,3.0378,3.0715,3.021,3.0715,68222000.0
2008-11-06 09:40:00,3.65,3.67,3.62,3.62,59068800.0,3.0715,3.0883,3.0463,3.0463,59068800.0
2008-11-06 09:50:00,3.62,3.63,3.57,3.57,63120400.0,3.0463,3.0547,3.0042,3.0042,63120400.0
2008-11-06 10:00:00,3.57,3.57,3.51,3.56,75782000.0,3.0042,3.0042,2.9537,2.9958,75782000.0
2008-11-06 10:10:00,3.56,3.59,3.56,3.58,47412400.0,2.9958,3.021,2.9958,3.0126,47412400.0
2008-11-06 10:20:00,3.58,3.59,3.55,3.57,37576000.0,3.0126,3.021,2.9873,3.0042,37576000.0
2008-11-06 10:30:00,3.57,3.57,3.55,3.57,27507200.0,3.0042,3.0042,2.9873,3.0042,27507200.0
2008-11-06 10:40:00,3.57,3.57,3.54,3.55,28753200.0,3.0042,3.0042,2.9789,2.9873,28753200.0
2008-11-06 10:50:00,3.55,3.57,3.54,3.57,27977600.0,2.9873,3.0042,2.9789,3.0042,27977600.0
2008-11-06 11:00:00,3.57,3.58,3.54,3.55,26350800.0,3.0042,3.0126,2.9789,2.9873,26350800.0
2008-11-06 11:10:00,3.55,3.57,3.54,3.54,24785600.0,2.9873,3.0042,2.9789,2.9789,24785600.0
2008-11-06 11:20:00,3.55,3.57,3.53,3.57,32110400.0,2.9873,3.0042,2.9705,3.0042,32110400.0
2008-11-06 11:30:00,3.57,3.57,3.54,3.56,25667600.0,3.0042,3.0042,2.9789,2.9958,25667600.0
2008-11-06 11:40:00,3.56,3.59,3.56,3.57,23564800.0,2.9958,3.021,2.9958,3.0042,23564800.0
2008-11-06 11:50:00,3.57,3.58,3.55,3.56,17617600.0,3.0042,3.0126,2.9873,2.9958,17617600.0
2008-11-06 12:00:00,3.57,3.57,3.54,3.55,20602400.0,3.0042,3.0042,2.9789,2.9873,20602400.0
2008-11-06 12:10:00,3.55,3.56,3.53,3.54,19653200.0,2.9873,2.9958,2.9705,2.9789,19653200.0
2008-11-06 12:20:00,3.54,3.54,3.51,3.52,26476800.0,2.9789,2.9789,2.9537,2.9621,26476800.0
2008-11-06 12:30:00,3.52,3.52,3.5,3.52,26328400.0,2.9621,2.9621,2.9453,2.9621,26328400.0
2008-11-06 12:40:00,3.52,3.54,3.51,3.54,24133200.0,2.9621,2.9789,2.9537,2.9789,24133200.0
2008-11-06 12:50:00,3.54,3.55,3.52,3.54,20560400.0,2.9789,2.9873,2.9621,2.9789,20560400.0
2008-11-06 13:00:00,3.54,3.54,3.5,3.52,20174000.0,2.9789,2.9789,2.9453,2.9621,20174000.0
2008-11-06 13:10:00,3.52,3.52,3.5,3.51,19908000.0,2.9621,2.9621,2.9453,2.9537,19908000.0
2008-11-06 13:20:00,3.51,3.54,3.51,3.54,20966400.0,2.9537,2.9789,2.9537,2.9789,20966400.0
2008-11-06 13:30:00,3.54,3.54,3.52,3.54,20370000.0,2.9789,2.9789,2.9621,2.9789,20370000.0
2008-11-06 13:40:00,3.54,3.54,3.52,3.53,22649200.0,2.9789,2.9789,2.9621,2.9705,22649200.0
2008-11-06 13:50:00,3.53,3.56,3.53,3.56,29680000.0,2.9705,2.9958,2.9705,2.9958,29680000.0
2008-11-06 14:00:00,3.56,3.57,3.55,3.56,31021200.0,2.9958,3.0042,2.9873,2.9958,31021200.0
2008-11-06 14:10:00,3.56,3.57,3.55,3.57,24586800.0,2.9958,3.0042,2.9873,3.0042,24586800.0
2008-11-06 14:20:00,3.57,3.58,3.55,3.56,22464400.0,3.0042,3.0126,2.9873,2.9958,22464400.0
2008-11-06 14:30:00,3.56,3.6,3.56,3.6,28274400.0,2.9958,3.0294,2.9958,3.0294,28274400.0
2008-11-06 14:40:00,3.6,3.61,3.58,3.61,30676800.0,3.0294,3.0378,3.0126,3.0378,30676800.0
2008-11-06 14:50:00,3.61,3.62,3.57,3.58,40070800.0,3.0378,3.0463,3.0042,3.0126,40070800.0
2008-11-06 15:00:00,3.58,3.59,3.53,3.54,41686400.0,3.0126,3.021,2.9705,2.9789,41686400.0
2008-11-06 15:10:00,3.54,3.56,3.52,3.55,32051600.0,2.9789,2.9958,2.9621,2.9873,32051600.0
2008-11-06 15:20:00,3.55,3.56,3.52,3.53,26891200.0,2.9873,2.9958,2.9621,2.9705,26891200.0
2008-11-06 15:30:00,3.53,3.56,3.51,3.51,34969200.0,2.9705,2.9958,2.9537,2.9537,34969200.0
2008-11-06 15:40:00,3.51,3.56,3.51,3.54,44766400.0,2.9537,2.9958,2.9537,2.9789,44766400.0
2008-11-06 15:50:00,3.54,3.55,3.51,3.54,45276000.0,2.9789,2.9873,2.9537,2.9789,45276000.0
2008-11-07 09:30:00,3.54,3.56,3.49,3.5,59581200.0,2.9789,2.9958,2.9369,2.9453,59581200.0
2008-11-07 09:40:00,3.5,3.51,3.42,3.43,61496400.0,2.9453,2.9537,2.878,2.8864,61496400.0
2008-11-07 09:50:00,3.43,3.45,3.42,3.44,48244000.0,2.8864,2.9032,2.878,2.8948,48244000.0
2008-11-07 10:00:00,3.44,3.49,3.44,3.49,53874800.0,2.8948,2.9369,2.8948,2.9369,53874800.0
2008-11-07 10:10:00,3.49,3.49,3.46,3.48,40754000.0,2.9369,2.9369,2.9116,2.9284,40754000.0
2008-11-07 10:20:00,3.48,3.52,3.48,3.5,42047600.0,2.9284,2.9621,2.9284,2.9453,42047600.0
2008-11-07 10:30:00,3.5,3.54,3.5,3.54,37391200.0,2.9453,2.9789,2.9453,2.9789,37391200.0
2008-11-07 10:40:00,3.54,3.57,3.53,3.54,38976000.0,2.9789,3.0042,2.9705,2.9789,38976000.0
2008-11-07 10:50:00,3.54,3.55,3.52,3.53,27972000.0,2.9789,2.9873,2.9621,2.9705,27972000.0
2008-11-07 11:00:00,3.53,3.53,3.49,3.49,32998000.0,2.9705,2.9705,2.9369,2.9369,32998000.0
2008-11-07 11:10:00,3.49,3.52,3.49,3.51,27160000.0,2.9369,2.9621,2.9369,2.9537,27160000.0
2008-11-07 11:20:00,3.51,3.51,3.47,3.49,31452400.0,2.9537,2.9537,2.92,2.9369,31452400.0
2008-11-07 11:30:00,3.49,3.5,3.48,3.49,23609600.0,2.9369,2.9453,2.9284,2.9369,23609600.0
2008-11-07 11:40:00,3.5,3.52,3.49,3.51,18849600.0,2.9453,2.9621,2.9369,2.9537,18849600.0
2008-11-07 11:50:00,3.51,3.52,3.5,3.52,15470000.0,2.9537,2.9621,2.9453,2.9621,15470000.0
2008-11-07 12:00:00,3.52,3.54,3.52,3.53,20022800.0,2.9621,2.9789,2.9621,2.9705,20022800.0
2008-11-07 12:10:00,3.53,3.54,3.51,3.52,14207200.0,2.9705,2.9789,2.9537,2.9621,14207200.0
2008-11-07 12:20:00,3.52,3.54,3.52,3.53,11902800.0,2.9621,2.9789,2.9621,2.9705,11902800.0
2008-11-07 12:30:00,3.53,3.54,3.51,3.52,14092400.0,2.9705,2.9789,2.9537,2.9621,14092400.0
2008-11-07 12:40:00,3.52,3.54,3.52,3.53,15422400.0,2.9621,2.9789,2.9621,2.9705,15422400.0
2008-11-07 12:50:00,3.53,3.55,3.52,3.54,15576400.0,2.9705,2.9873,2.9621,2.9789,15576400.0
2008-11-07 13:00:00,3.54,3.55,3.52,3.52,17152800.0,2.9789,2.9873,2.9621,2.9621,17152800.0
2008-11-07 13:10:00,3.52,3.53,3.51,3.52,12986400.0,2.9621,2.9705,2.9537,2.9621,12986400.0
2008-11-07 13:20:00,3.52,3.54,3.52,3.54,12247200.0,2.9621,2.9789,2.9621,2.9789,12247200.0
2008-11-07 13:30:00,3.54,3.55,3.51,3.52,15050000.0,2.9789,2.9873,2.9537,2.9621,15050000.0
2008-11-07 13:40:00,3.52,3.52,3.5,3.51,13529600.0,2.9621,2.9621,2.9453,2.9537,13529600.0
2008-11-07 13:50:00,3.51,3.53,3.51,3.53,10054800.0,2.9537,2.9705,2.9537,2.9705,10054800.0
2008-11-07 14:00:00,3.53,3.53,3.51,3.52,12003600.0,2.9705,2.9705,2.9537,2.9621,12003600.0
2008-11-07 14:10:00,3.52,3.54,3.52,3.53,15358000.0,2.9621,2.9789,2.9621,2.9705,15358000.0
2008-11-07 14:20:00,3.53,3.54,3.51,3.52,12843600.0,2.9705,2.9789,2.9537,2.9621,12843600.0
2008-11-07 14:30:00,3.52,3.53,3.52,3.53,12706400.0,2.9621,2.9705,2.9621,2.9705,12706400.0
2008-11-07 14:40:00,3.53,3.55,3.53,3.54,19076400.0,2.9705,2.9873,2.9705,2.9789,19076400.0
2008-11-07 14:50:00,3.54,3.54,3.47,3.48,33818400.0,2.9789,2.9789,2.92,2.9284,33818400.0
2008-11-07 15:00:00,3.48,3.49,3.45,3.48,42081200.0,2.9284,2.9369,2.9032,2.9284,42081200.0
2008-11-07 15:10:00,3.48,3.5,3.47,3.47,28470400.0,2.9284,2.9453,2.92,2.92,28470400.0
2008-11-07 15:20:00,3.47,3.48,3.44,3.45,36117200.0,2.92,2.9284,2.8948,2.9032,36117200.0
2008-11-07 15:30:00,3.45,3.48,3.44,3.46,28806400.0,2.9032,2.9284,2.8948,2.9116,28806400.0
2008-11-07 15:40:00,3.46,3.5,3.46,3.49,33507600.0,2.9116,2.9453,2.9116,2.9369,33507600.0
2008-11-07 15:50:00,3.49,3.51,3.47,3.51,43251600.0,2.9369,2.9537,2.92,2.9537,43251600.0
2008-11-10 09:30:00,3.58,3.59,3.53,3.53,56044800.0,3.0126,3.021,2.9705,2.9705,56044800.0
2008-11-10 09:40:00,3.53,3.55,3.5,3.51,46261600.0,2.9705,2.9873,2.9453,2.9537,46261600.0
2008-11-10 09:50:00,3.51,3.53,3.5,3.53,36058400.0,2.9537,2.9705,2.9453,2.9705,36058400.0
2008-11-10 10:00:00,3.53,3.55,3.52,3.55,27750800.0,2.9705,2.9873,2.9621,2.9873,27750800.0
2008-11-10 10:10:00,3.55,3.57,3.54,3.55,28646800.0,2.9873,3.0042,2.9789,2.9873,28646800.0
2008-11-10 10:20:00,3.55,3.57,3.53,3.54,28156800.0,2.9873,3.0042,2.9705,2.9789,28156800.0
2008-11-10 10:30:00,3.54,3.55,3.53,3.55,22162000.0,2.9789,2.9873,2.9705,2.9873,22162000.0
2008-11-10 10:40:00,3.55,3.56,3.52,3.52,23928800.0,2.9873,2.9958,2.9621,2.9621,23928800.0
2008-11-10 10:50:00,3.52,3.53,3.51,3.52,18471600.0,2.9621,2.9705,2.9537,2.9621,18471600.0
2008-11-10 11:00:00,3.52,3.52,3.49,3.51,27459600.0,2.9621,2.9621,2.9369,2.9537,27459600.0
2008-11-10 11:10:00,3.51,3.51,3.45,3.45,39390400.0,2.9537,2.9537,2.9032,2.9032,39390400.0
2008-11-10 11:20:00,3.45,3.48,3.44,3.47,28999600.0,2.9032,2.9284,2.8948,2.92,28999600.0
2008-11-10 11:30:00,3.47,3.48,3.46,3.47,19020400.0,2.92,2.9284,2.9116,2.92,19020400.0
2008-11-10 11:40:00,3.47,3.48,3.43,3.43,24382400.0,2.92,2.9284,2.8864,2.8864,24382400.0
2008-11-10 11:50:00,3.43,3.43,3.4,3.41,34014400.0,2.8864,2.8864,2.8611,2.8695,34014400.0
2008-11-10 12:00:00,3.41,3.44,3.41,3.44,30223200.0,2.8695,2.8948,2.8695,2.8948,30223200.0
2008-11-10 12:10:00,3.44,3.46,3.43,3.44,22780800.0,2.8948,2.9116,2.8864,2.8948,22780800.0
2008-11-10 12:20:00,3.44,3.45,3.41,3.42,19432000.0,2.8948,2.9032,2.8695,2.878,19432000.0
2008-11-10 12:30:00,3.42,3.44,3.4,3.4,23290400.0,2.878,2.8948,2.8611,2.8611,23290400.0
2008-11-10 12:40:00,3.4,3.41,3.39,3.4,27308400.0,2.8611,2.8695,2.8527,2.8611,27308400.0
2008-11-10 12:50:00,3.4,3.41,3.39,3.4,21557200.0,2.8611,2.8695,2.8527,2.8611,21557200.0
2008-11-10 13:00:00,3.41,3.42,3.39,3.42,21081200.0,2.8695,2.878,2.8527,2.878,21081200.0
2008-11-10 13:10:00,3.42,3.44,3.41,3.43,19415200.0,2.878,2.8948,2.8695,2.8864,19415200.0
2008-11-10 13:20:00,3.43,3.44,3.41,3.43,20109600.0,2.8864,2.8948,2.8695,2.8864,20109600.0
2008-11-10 13:30:00,3.43,3.44,3.42,3.44,19731600.0,2.8864,2.8948,2.878,2.8948,19731600.0
2008-11-10 13:40:00,3.44,3.44,3.4,3.42,16424800.0,2.8948,2.8948,2.8611,2.878,16424800.0
2008-11-10 13:50:00,3.42,3.45,3.41,3.44,25863600.0,2.878,2.9032,2.8695,2.8948,25863600.0
2008-11-10 14:00:00,3.44,3.44,3.42,3.43,23996000.0,2.8948,2.8948,2.878,2.8864,23996000.0
2008-11-10 14:10:00,3.43,3.43,3.4,3.41,21705600.0,2.8864,2.8864,2.8611,2.8695,21705600.0
2008-11-10 14:20:00,3.41,3.42,3.41,3.42,18922400.0,2.8695,2.878,2.8695,2.878,18922400.0
2008-11-10 14:30:00,3.42,3.42,3.4,3.4,18480000.0,2.878,2.878,2.8611,2.8611,18480000.0
2008-11-10 14:40:00,3.4,3.41,3.38,3.38,28730800.0,2.8611,2.8695,2.8443,2.8443,28730800.0
2008-11-10 14:50:00,3.39,3.41,3.38,3.4,26493600.0,2.8527,2.8695,2.8443,2.8611,26493600.0
2008-11-10 15:00:00,3.4,3.41,3.38,3.4,30004800.0,2.8611,2.8695,2.8443,2.8611,30004800.0
2008-11-10 15:10:00,3.4,3.43,3.39,3.4,33670000.0,2.8611,2.8864,2.8527,2.8611,33670000.0
2008-11-10 15:20:00,3.4,3.4,3.38,3.38,31211600.0,2.8611,2.8611,2.8443,2.8443,31211600.0
2008-11-10 15:30:00,3.38,3.41,3.38,3.38,33678400.0,2.8443,2.8695,2.8443,2.8443,33678400.0
2008-11-10 15:40:00,3.38,3.42,3.38,3.4,42750400.0,2.8443,2.878,2.8443,2.8611,42750400.0
2008-11-10 15:50:00,3.4,3.43,3.4,3.42,44646000.0,2.8611,2.8864,2.8611,2.878,44646000.0
2008-11-11 09:30:00,3.38,3.41,3.36,3.38,53368000.0,2.8443,2.8695,2.8275,2.8443,53368000.0
2008-11-11 09:40:00,3.38,3.39,3.32,3.33,52726800.0,2.8443,2.8527,2.7938,2.8022,52726800.0
2008-11-11 09:50:00,3.33,3.33,3.3,3.31,49380800.0,2.8022,2.8022,2.777,2.7854,49380800.0
2008-11-11 10:00:00,3.31,3.33,3.3,3.33,36265600.0,2.7854,2.8022,2.777,2.8022,36265600.0
2008-11-11 10:10:00,3.33,3.34,3.31,3.33,33692400.0,2.8022,2.8106,2.7854,2.8022,33692400.0
2008-11-11 10:20:00,3.33,3.34,3.32,3.33,31374000.0,2.8022,2.8106,2.7938,2.8022,31374000.0
2008-11-11 10:30:00,3.33,3.34,3.31,3.32,27148800.0,2.8022,2.8106,2.7854,2.7938,27148800.0
2008-11-11 10:40:00,3.31,3.32,3.3,3.31,34781600.0,2.7854,2.7938,2.777,2.7854,34781600.0
2008-11-11 10:50:00,3.31,3.33,3.31,3.31,25032000.0,2.7854,2.8022,2.7854,2.7854,25032000.0
2008-11-11 11:00:00,3.31,3.33,3.31,3.32,25317600.0,2.7854,2.8022,2.7854,2.7938,25317600.0
2008-11-11 11:10:00,3.32,3.33,3.31,3.31,19283600.0,2.7938,2.8022,2.7854,2.7854,19283600.0
2008-11-11 11:20:00,3.31,3.33,3.31,3.32,20260800.0,2.7854,2.8022,2.7854,2.7938,20260800.0
2008-11-11 11:30:00,3.32,3.32,3.3,3.32,20294400.0,2.7938,2.7938,2.777,2.7938,20294400.0
2008-11-11 11:40:00,3.32,3.33,3.32,3.33,19731600.0,2.7938,2.8022,2.7938,2.8022,19731600.0
2008-11-11 11:50:00,3.32,3.33,3.32,3.32,12275200.0,2.7938,2.8022,2.7938,2.7938,12275200.0
2008-11-11 12:00:00,3.32,3.32,3.3,3.31,16430400.0,2.7938,2.7938,2.777,2.7854,16430400.0
2008-11-11 12:10:00,3.31,3.32,3.31,3.31,13538000.0,2.7854,2.7938,2.7854,2.7854,13538000.0
2008-11-11 12:20:00,3.31,3.32,3.3,3.31,17102400.0,2.7854,2.7938,2.777,2.7854,17102400.0
2008-11-11 12:30:00,3.31,3.32,3.31,3.31,14868000.0,2.7854,2.7938,2.7854,2.7854,14868000.0
2008-11-11 12:40:00,3.31,3.33,3.31,3.32,14464800.0,2.7854,2.8022,2.7854,2.7938,14464800.0
2008-11-11 12:50:00,3.32,3.34,3.32,3.34,16214800.0,2.7938,2.8106,2.7938,2.8106,16214800.0
2008-11-11 13:00:00,3.34,3.35,3.33,3.34,21935200.0,2.8106,2.819,2.8022,2.8106,21935200.0
2008-11-11 13:10:00,3.34,3.34,3.32,3.33,22044400.0,2.8106,2.8106,2.7938,2.8022,22044400.0
2008-11-11 13:20:00,3.33,3.33,3.31,3.32,14940800.0,2.8022,2.8022,2.7854,2.7938,14940800.0
2008-11-11 13:30:00,3.32,3.33,3.3,3.31,15268400.0,2.7938,2.8022,2.777,2.7854,15268400.0
2008-11-11 13:40:00,3.31,3.33,3.31,3.32,19462800.0,2.7854,2.8022,2.7854,2.7938,19462800.0
2008-11-11 13:50:00,3.32,3.37,3.32,3.37,33742800.0,2.7938,2.8359,2.7938,2.8359,33742800.0
2008-11-11 14:00:00,3.37,3.39,3.35,3.36,41188000.0,2.8359,2.8527,2.819,2.8275,41188000.0
2008-11-11 14:10:00,3.36,3.39,3.35,3.39,26961200.0,2.8275,2.8527,2.819,2.8527,26961200.0
2008-11-11 14:20:00,3.38,3.44,3.38,3.43,53230800.0,2.8443,2.8948,2.8443,2.8864,53230800.0
2008-11-11 14:30:00,3.43,3.47,3.42,3.44,57086400.0,2.8864,2.92,2.878,2.8948,57086400.0
2008-11-11 14:40:00,3.44,3.45,3.41,3.42,42394800.0,2.8948,2.9032,2.8695,2.878,42394800.0
2008-11-11 14:50:00,3.42,3.42,3.39,3.39,43408400.0,2.878,2.878,2.8527,2.8527,43408400.0
2008-11-11 15:00:00,3.39,3.43,3.38,3.41,41210400.0,2.8527,2.8864,2.8443,2.8695,41210400.0
2008-11-11 15:10:00,3.41,3.45,3.4,3.44,35364000.0,2.8695,2.9032,2.8611,2.8948,35364000.0
2008-11-11 15:20:00,3.44,3.46,3.4,3.41,32006800.0,2.8948,2.9116,2.8611,2.8695,32006800.0
2008-11-11 15:30:00,3.41,3.41,3.35,3.36,42814800.0,2.8695,2.8695,2.819,2.8275,42814800.0
2008-11-11 15:40:00,3.36,3.38,3.35,3.38,39180400.0,2.8275,2.8443,2.819,2.8443,39180400.0
2008-11-11 15:50:00,3.38,3.4,3.37,3.39,42635600.0,2.8443,2.8611,2.8359,2.8527,42635600.0
2008-11-12 09:30:00,3.3,3.31,3.26,3.27,60466000.0,2.777,2.7854,2.7433,2.7517,60466000.0
2008-11-12 09:40:00,3.27,3.28,3.25,3.27,54672800.0,2.7517,2.7601,2.7349,2.7517,54672800.0
2008-11-12 09:50:00,3.27,3.3,3.27,3.27,46340000.0,2.7517,2.777,2.7517,2.7517,46340000.0
2008-11-12 10:00:00,3.27,3.29,3.26,3.27,35638400.0,2.7517,2.7686,2.7433,2.7517,35638400.0
2008-11-12 10:10:00,3.27,3.3,3.27,3.29,36954400.0,2.7517,2.777,2.7517,2.7686,36954400.0
2008-11-12 10:20:00,3.29,3.29,3.27,3.27,35173600.0,2.7686,2.7686,2.7517,2.7517,35173600.0
2008-11-12 10:30:00,3.27,3.3,3.27,3.29,42851200.0,2.7517,2.777,2.7517,2.7686,42851200.0
2008-11-12 10:40:00,3.29,3.33,3.29,3.31,51959600.0,2.7686,2.8022,2.7686,2.7854,51959600.0
2008-11-12 10:50:00,3.31,3.33,3.3,3.31,31340400.0,2.7854,2.8022,2.777,2.7854,31340400.0
2008-11-12 11:00:00,3.31,3.31,3.29,3.29,26454400.0,2.7854,2.7854,2.7686,2.7686,26454400.0
2008-11-12 11:10:00,3.29,3.32,3.29,3.31,28814800.0,2.7686,2.7938,2.7686,2.7854,28814800.0
2008-11-12 11:20:00,3.31,3.33,3.31,3.32,29366400.0,2.7854,2.8022,2.7854,2.7938,29366400.0
2008-11-12 11:30:00,3.32,3.32,3.29,3.29,22136800.0,2.7938,2.7938,2.7686,2.7686,22136800.0
2008-11-12 11:40:00,3.29,3.3,3.29,3.3,16878400.0,2.7686,2.777,2.7686,2.777,16878400.0
2008-11-12 11:50:00,3.3,3.3,3.29,3.3,16856000.0,2.777,2.777,2.7686,2.777,16856000.0
2008-11-12 12:00:00,3.3,3.3,3.29,3.29,11401600.0,2.777,2.777,2.7686,2.7686,11401600.0
2008-11-12 12:10:00,3.29,3.29,3.28,3.28,16934400.0,2.7686,2.7686,2.7601,2.7601,16934400.0
2008-11-12 12:20:00,3.28,3.3,3.28,3.29,17575600.0,2.7601,2.777,2.7601,2.7686,17575600.0
2008-11-12 12:30:00,3.29,3.3,3.28,3.3,14408800.0,2.7686,2.777,2.7601,2.777,14408800.0
2008-11-12 12:40:00,3.3,3.3,3.29,3.29,11421200.0,2.777,2.777,2.7686,2.7686,11421200.0
2008-11-12 12:50:00,3.29,3.3,3.29,3.3,13280400.0,2.7686,2.777,2.7686,2.777,13280400.0
2008-11-12 13:00:00,3.3,3.3,3.29,3.29,13504400.0,2.777,2.777,2.7686,2.7686,13504400.0
2008-11-12 13:10:00,3.29,3.3,3.28,3.28,14212800.0,2.7686,2.777,2.7601,2.7601,14212800.0
2008-11-12 13:20:00,3.28,3.29,3.28,3.29,13053600.0,2.7601,2.7686,2.7601,2.7686,13053600.0
2008-11-12 13:30:00,3.29,3.29,3.26,3.27,18012400.0,2.7686,2.7686,2.7433,2.7517,18012400.0
2008-11-12 13:40:00,3.27,3.28,3.26,3.26,14453600.0,2.7517,2.7601,2.7433,2.7433,14453600.0
2008-11-12 13:50:00,3.26,3.26,3.24,3.26,29999200.0,2.7433,2.7433,2.7265,2.7433,29999200.0
2008-11-12 14:00:00,3.26,3.26,3.23,3.23,30539600.0,2.7433,2.7433,2.7181,2.7181,30539600.0
2008-11-12 14:10:00,3.23,3.25,3.22,3.25,27426000.0,2.7181,2.7349,2.7097,2.7349,27426000.0
2008-11-12 14:20:00,3.25,3.26,3.24,3.25,22078000.0,2.7349,2.7433,2.7265,2.7349,22078000.0
2008-11-12 14:30:00,3.25,3.27,3.24,3.24,24539200.0,2.7349,2.7517,2.7265,2.7265,24539200.0
2008-11-12 14:40:00,3.24,3.26,3.23,3.23,26966800.0,2.7265,2.7433,2.7181,2.7181,26966800.0
2008-11-12 14:50:00,3.23,3.24,3.23,3.23,27260800.0,2.7181,2.7265,2.7181,2.7181,27260800.0
2008-11-12 15:00:00,3.23,3.23,3.22,3.22,26532800.0,2.7181,2.7181,2.7097,2.7097,26532800.0
2008-11-12 15:10:00,3.22,3.23,3.22,3.23,31673600.0,2.7097,2.7181,2.7097,2.7181,31673600.0
2008-11-12 15:20:00,3.23,3.23,3.21,3.22,30469600.0,2.7181,2.7181,2.7012,2.7097,30469600.0
2008-11-12 15:30:00,3.22,3.24,3.22,3.24,39732000.0,2.7097,2.7265,2.7097,2.7265,39732000.0
2008-11-12 15:40:00,3.24,3.25,3.22,3.23,47994800.0,2.7265,2.7349,2.7097,2.7181,47994800.0
2008-11-12 15:50:00,3.23,3.23,3.22,3.22,50050000.0,2.7181,2.7181,2.7097,2.7097,50050000.0
2008-11-13 09:30:00,3.21,3.27,3.2,3.25,71803200.0,2.7012,2.7517,2.6928,2.7349,71803200.0
2008-11-13 09:40:00,3.25,3.27,3.2,3.22,63375200.0,2.7349,2.7517,2.6928,2.7097,63375200.0
2008-11-13 09:50:00,3.22,3.22,3.17,3.18,56700000.0,2.7097,2.7097,2.6676,2.676,56700000.0
2008-11-13 10:00:00,3.18,3.21,3.14,3.14,58562000.0,2.676,2.7012,2.6423,2.6423,58562000.0
2008-11-13 10:10:00,3.15,3.23,3.14,3.21,68614000.0,2.6507,2.7181,2.6423,2.7012,68614000.0
2008-11-13 10:20:00,3.21,3.26,3.2,3.25,57122800.0,2.7012,2.7433,2.6928,2.7349,57122800.0
2008-11-13 10:30:00,3.25,3.25,3.22,3.23,38586800.0,2.7349,2.7349,2.7097,2.7181,38586800.0
2008-11-13 10:40:00,3.23,3.23,3.21,3.22,80144400.0,2.7181,2.7181,2.7012,2.7097,80144400.0
2008-11-13 10:50:00,3.22,3.24,3.2,3.21,26790400.0,2.7097,2.7265,2.6928,2.7012,26790400.0
2008-11-13 11:00:00,3.21,3.22,3.18,3.18,31950800.0,2.7012,2.7097,2.676,2.676,31950800.0
2008-11-13 11:10:00,3.18,3.19,3.17,3.18,27720000.0,2.676,2.6844,2.6676,2.676,27720000.0
2008-11-13 11:20:00,3.18,3.21,3.17,3.2,29982400.0,2.676,2.7012,2.6676,2.6928,29982400.0
2008-11-13 11:30:00,3.2,3.21,3.16,3.17,24970400.0,2.6928,2.7012,2.6592,2.6676,24970400.0
2008-11-13 11:40:00,3.17,3.2,3.17,3.19,22492400.0,2.6676,2.6928,2.6676,2.6844,22492400.0
2008-11-13 11:50:00,3.19,3.2,3.18,3.18,18645200.0,2.6844,2.6928,2.676,2.676,18645200.0
2008-11-13 12:00:00,3.18,3.19,3.18,3.18,15733200.0,2.676,2.6844,2.676,2.676,15733200.0
2008-11-13 12:10:00,3.18,3.19,3.15,3.16,20022800.0,2.676,2.6844,2.6507,2.6592,20022800.0
2008-11-13 12:20:00,3.16,3.17,3.14,3.15,23903600.0,2.6592,2.6676,2.6423,2.6507,23903600.0
2008-11-13 12:30:00,3.15,3.17,3.15,3.16,21215600.0,2.6507,2.6676,2.6507,2.6592,21215600.0
2008-11-13 12:40:00,3.16,3.17,3.12,3.12,30912000.0,2.6592,2.6676,2.6255,2.6255,30912000.0
2008-11-13 12:50:00,3.12,3.13,3.07,3.07,52245200.0,2.6255,2.6339,2.5834,2.5834,52245200.0
2008-11-13 13:00:00,3.07,3.12,3.07,3.11,43100400.0,2.5834,2.6255,2.5834,2.6171,43100400.0
2008-11-13 13:10:00,3.11,3.14,3.1,3.14,35106400.0,2.6171,2.6423,2.6087,2.6423,35106400.0
2008-11-13 13:20:00,3.14,3.16,3.11,3.16,30377200.0,2.6423,2.6592,2.6171,2.6592,30377200.0
2008-11-13 13:30:00,3.16,3.2,3.15,3.19,51959600.0,2.6592,2.6928,2.6507,2.6844,51959600.0
2008-11-13 13:40:00,3.19,3.25,3.18,3.2,56868000.0,2.6844,2.7349,2.676,2.6928,56868000.0
2008-11-13 13:50:00,3.21,3.25,3.19,3.19,50570800.0,2.7012,2.7349,2.6844,2.6844,50570800.0
2008-11-13 14:00:00,3.19,3.24,3.18,3.22,42123200.0,2.6844,2.7265,2.676,2.7097,42123200.0
2008-11-13 14:10:00,3.22,3.25,3.22,3.23,45178000.0,2.7097,2.7349,2.7097,2.7181,45178000.0
2008-11-13 14:20:00,3.23,3.34,3.23,3.33,69949600.0,2.7181,2.8106,2.7181,2.8022,69949600.0
2008-11-13 14:30:00,3.33,3.36,3.29,3.35,84680400.0,2.8022,2.8275,2.7686,2.819,84680400.0
2008-11-13 14:40:00,3.35,3.38,3.33,3.35,57512000.0,2.819,2.8443,2.8022,2.819,57512000.0
2008-11-13 14:50:00,3.35,3.37,3.32,3.33,45679200.0,2.819,2.8359,2.7938,2.8022,45679200.0
2008-11-13 15:00:00,3.33,3.35,3.29,3.29,47121200.0,2.8022,2.819,2.7686,2.7686,47121200.0
2008-11-13 15:10:00,3.29,3.34,3.29,3.32,39334400.0,2.7686,2.8106,2.7686,2.7938,39334400.0
2008-11-13 15:20:00,3.32,3.36,3.31,3.36,44578800.0,2.7938,2.8275,2.7854,2.8275,44578800.0
2008-11-13 15:30:00,3.36,3.38,3.35,3.35,53832800.0,2.8275,2.8443,2.819,2.819,53832800.0
2008-11-13 15:40:00,3.35,3.4,3.35,3.37,56431200.0,2.819,2.8611,2.819,2.8359,56431200.0
2008-11-13 15:50:00,3.37,3.44,3.37,3.44,65562000.0,2.8359,2.8948,2.8359,2.8948,65562000.0
2008-11-14 09:30:00,3.35,3.36,3.27,3.29,86444400.0,2.819,2.8275,2.7517,2.7686,86444400.0
2008-11-14 09:40:00,3.29,3.32,3.26,3.28,73211600.0,2.7686,2.7938,2.7433,2.7601,73211600.0
2008-11-14 09:50:00,3.28,3.3,3.27,3.29,52900400.0,2.7601,2.777,2.7517,2.7686,52900400.0
2008-11-14 10:00:00,3.29,3.31,3.24,3.26,53958800.0,2.7686,2.7854,2.7265,2.7433,53958800.0
2008-11-14 10:10:00,3.26,3.29,3.24,3.27,47317200.0,2.7433,2.7686,2.7265,2.7517,47317200.0
2008-11-14 10:20:00,3.26,3.3,3.26,3.29,32832800.0,2.7433,2.777,2.7433,2.7686,32832800.0
2008-11-14 10:30:00,3.28,3.29,3.26,3.27,29512000.0,2.7601,2.7686,2.7433,2.7517,29512000.0
2008-11-14 10:40:00,3.27,3.3,3.26,3.29,31852800.0,2.7517,2.777,2.7433,2.7686,31852800.0
2008-11-14 10:50:00,3.29,3.3,3.27,3.27,22159200.0,2.7686,2.777,2.7517,2.7517,22159200.0
2008-11-14 11:00:00,3.27,3.28,3.25,3.26,28369600.0,2.7517,2.7601,2.7349,2.7433,28369600.0
2008-11-14 11:10:00,3.26,3.29,3.26,3.29,24035200.0,2.7433,2.7686,2.7433,2.7686,24035200.0
2008-11-14 11:20:00,3.29,3.29,3.26,3.26,23464000.0,2.7686,2.7686,2.7433,2.7433,23464000.0
2008-11-14 11:30:00,3.26,3.26,3.25,3.26,26510400.0,2.7433,2.7433,2.7349,2.7433,26510400.0
2008-11-14 11:40:00,3.26,3.26,3.24,3.26,26978000.0,2.7433,2.7433,2.7265,2.7433,26978000.0
2008-11-14 11:50:00,3.26,3.27,3.24,3.24,25992400.0,2.7433,2.7517,2.7265,2.7265,25992400.0
2008-11-14 12:00:00,3.24,3.25,3.23,3.25,25334400.0,2.7265,2.7349,2.7181,2.7349,25334400.0
2008-11-14 12:10:00,3.25,3.25,3.23,3.23,19541200.0,2.7349,2.7349,2.7181,2.7181,19541200.0
2008-11-14 12:20:00,3.23,3.25,3.23,3.25,21935200.0,2.7181,2.7349,2.7181,2.7349,21935200.0
2008-11-14 12:30:00,3.25,3.27,3.25,3.27,22344000.0,2.7349,2.7517,2.7349,2.7517,22344000.0
2008-11-14 12:40:00,3.27,3.29,3.26,3.26,26132400.0,2.7517,2.7686,2.7433,2.7433,26132400.0
2008-11-14 12:50:00,3.26,3.28,3.26,3.28,20896400.0,2.7433,2.7601,2.7433,2.7601,20896400.0
2008-11-14 13:00:00,3.27,3.27,3.26,3.27,15114400.0,2.7517,2.7517,2.7433,2.7517,15114400.0
2008-11-14 13:10:00,3.27,3.27,3.25,3.26,18368000.0,2.7517,2.7517,2.7349,2.7433,18368000.0
2008-11-14 13:20:00,3.26,3.28,3.25,3.28,20974800.0,2.7433,2.7601,2.7349,2.7601,20974800.0
2008-11-14 13:30:00,3.28,3.29,3.27,3.28,27106800.0,2.7601,2.7686,2.7517,2.7601,27106800.0
2008-11-14 13:40:00,3.28,3.29,3.26,3.28,23242800.0,2.7601,2.7686,2.7433,2.7601,23242800.0
2008-11-14 13:50:00,3.28,3.29,3.27,3.28,30307200.0,2.7601,2.7686,2.7517,2.7601,30307200.0
2008-11-14 14:00:00,3.28,3.3,3.27,3.29,31267600.0,2.7601,2.777,2.7517,2.7686,31267600.0
2008-11-14 14:10:00,3.3,3.33,3.28,3.33,34490400.0,2.777,2.8022,2.7601,2.8022,34490400.0
2008-11-14 14:20:00,3.33,3.33,3.29,3.3,37256800.0,2.8022,2.8022,2.7686,2.777,37256800.0
2008-11-14 14:30:00,3.3,3.31,3.28,3.3,32569600.0,2.777,2.7854,2.7601,2.777,32569600.0
2008-11-14 14:40:00,3.3,3.34,3.3,3.32,49369600.0,2.777,2.8106,2.777,2.7938,49369600.0
2008-11-14 14:50:00,3.32,3.35,3.31,3.35,41837600.0,2.7938,2.819,2.7854,2.819,41837600.0
2008-11-14 15:00:00,3.35,3.36,3.31,3.34,45399200.0,2.819,2.8275,2.7854,2.8106,45399200.0
2008-11-14 15:10:00,3.34,3.34,3.29,3.29,38435600.0,2.8106,2.8106,2.7686,2.7686,38435600.0
2008-11-14 15:20:00,3.29,3.32,3.29,3.29,37007600.0,2.7686,2.7938,2.7686,2.7686,37007600.0
2008-11-14 15:30:00,3.29,3.3,3.26,3.28,40700800.0,2.7686,2.777,2.7433,2.7601,40700800.0
2008-11-14 15:40:00,3.28,3.29,3.25,3.27,38432800.0,2.7601,2.7686,2.7349,2.7517,38432800.0
2008-11-14 15:50:00,3.27,3.28,3.21,3.22,66452400.0,2.7517,2.7601,2.7012,2.7097,66452400.0
2008-11-17 09:30:00,3.16,3.21,3.14,3.17,55930000.0,2.6592,2.7012,2.6423,2.6676,55930000.0
2008-11-17 09:40:00,3.17,3.17,3.14,3.17,47006400.0,2.6676,2.6676,2.6423,2.6676,47006400.0
2008-11-17 09:50:00,3.17,3.19,3.15,3.15,43069600.0,2.6676,2.6844,2.6507,2.6507,43069600.0
2008-11-17 10:00:00,3.15,3.15,3.12,3.15,48781600.0,2.6507,2.6507,2.6255,2.6507,48781600.0
2008-11-17 10:10:00,3.15,3.15,3.12,3.12,37410800.0,2.6507,2.6507,2.6255,2.6255,37410800.0
2008-11-17 10:20:00,3.12,3.15,3.12,3.13,39970000.0,2.6255,2.6507,2.6255,2.6339,39970000.0
2008-11-17 10:30:00,3.13,3.14,3.12,3.13,33037200.0,2.6339,2.6423,2.6255,2.6339,33037200.0
2008-11-17 10:40:00,3.13,3.15,3.13,3.13,27227200.0,2.6339,2.6507,2.6339,2.6339,27227200.0
2008-11-17 10:50:00,3.14,3.15,3.13,3.14,19919200.0,2.6423,2.6507,2.6339,2.6423,19919200.0
2008-11-17 11:00:00,3.14,3.17,3.14,3.16,27846000.0,2.6423,2.6676,2.6423,2.6592,27846000.0
2008-11-17 11:10:00,3.16,3.17,3.15,3.16,23769200.0,2.6592,2.6676,2.6507,2.6592,23769200.0
2008-11-17 11:20:00,3.16,3.17,3.15,3.15,16892400.0,2.6592,2.6676,2.6507,2.6507,16892400.0
2008-11-17 11:30:00,3.15,3.18,3.15,3.17,16349200.0,2.6507,2.676,2.6507,2.6676,16349200.0
2008-11-17 11:40:00,3.17,3.19,3.16,3.19,19258400.0,2.6676,2.6844,2.6592,2.6844,19258400.0
2008-11-17 11:50:00,3.19,3.21,3.18,3.19,35789600.0,2.6844,2.7012,2.676,2.6844,35789600.0
2008-11-17 12:00:00,3.19,3.2,3.18,3.2,24530800.0,2.6844,2.6928,2.676,2.6928,24530800.0
2008-11-17 12:10:00,3.2,3.2,3.18,3.19,22344000.0,2.6928,2.6928,2.676,2.6844,22344000.0
2008-11-17 12:20:00,3.19,3.2,3.18,3.2,19460000.0,2.6844,2.6928,2.676,2.6928,19460000.0
2008-11-17 12:30:00,3.2,3.2,3.17,3.18,19992000.0,2.6928,2.6928,2.6676,2.676,19992000.0
2008-11-17 12:40:00,3.17,3.22,3.17,3.22,24001600.0,2.6676,2.7097,2.6676,2.7097,24001600.0
2008-11-17 12:50:00,3.22,3.23,3.21,3.22,42137200.0,2.7097,2.7181,2.7012,2.7097,42137200.0
2008-11-17 13:00:00,3.22,3.23,3.21,3.22,26322800.0,2.7097,2.7181,2.7012,2.7097,26322800.0
2008-11-17 13:10:00,3.22,3.22,3.2,3.21,16391200.0,2.7097,2.7097,2.6928,2.7012,16391200.0
2008-11-17 13:20:00,3.21,3.21,3.2,3.2,19642000.0,2.7012,2.7012,2.6928,2.6928,19642000.0
2008-11-17 13:30:00,3.2,3.21,3.18,3.19,18555600.0,2.6928,2.7012,2.676,2.6844,18555600.0
2008-11-17 13:40:00,3.19,3.2,3.18,3.18,19082000.0,2.6844,2.6928,2.676,2.676,19082000.0
2008-11-17 13:50:00,3.18,3.21,3.17,3.19,21977200.0,2.676,2.7012,2.6676,2.6844,21977200.0
2008-11-17 14:00:00,3.19,3.2,3.17,3.19,21310800.0,2.6844,2.6928,2.6676,2.6844,21310800.0
2008-11-17 14:10:00,3.19,3.21,3.18,3.2,17774400.0,2.6844,2.7012,2.676,2.6928,17774400.0
2008-11-17 14:20:00,3.2,3.21,3.18,3.19,21848400.0,2.6928,2.7012,2.676,2.6844,21848400.0
2008-11-17 14:30:00,3.19,3.21,3.18,3.2,26902400.0,2.6844,2.7012,2.676,2.6928,26902400.0
2008-11-17 14:40:00,3.2,3.21,3.19,3.2,24690400.0,2.6928,2.7012,2.6844,2.6928,24690400.0
2008-11-17 14:50:00,3.2,3.22,3.19,3.2,27241200.0,2.6928,2.7097,2.6844,2.6928,27241200.0
2008-11-17 15:00:00,3.2,3.21,3.19,3.2,26306000.0,2.6928,2.7012,2.6844,2.6928,26306000.0
2008-11-17 15:10:00,3.2,3.23,3.19,3.22,31704400.0,2.6928,2.7181,2.6844,2.7097,31704400.0
2008-11-17 15:20:00,3.22,3.23,3.19,3.2,30091600.0,2.7097,2.7181,2.6844,2.6928,30091600.0
2008-11-17 15:30:00,3.2,3.21,3.17,3.18,27932800.0,2.6928,2.7012,2.6676,2.676,27932800.0
2008-11-17 15:40:00,3.18,3.19,3.15,3.15,36540000.0,2.676,2.6844,2.6507,2.6507,36540000.0
2008-11-17 15:50:00,3.15,3.16,3.13,3.15,52060400.0,2.6507,2.6592,2.6339,2.6507,52060400.0
2008-11-18 09:30:00,3.2,3.25,3.16,3.23,59124800.0,2.6928,2.7349,2.6592,2.7181,59124800.0
2008-11-18 09:40:00,3.23,3.24,3.2,3.21,40700800.0,2.7181,2.7265,2.6928,2.7012,40700800.0
2008-11-18 09:50:00,3.21,3.21,3.16,3.18,45917200.0,2.7012,2.7012,2.6592,2.676,45917200.0
2008-11-18 10:00:00,3.18,3.18,3.16,3.18,44788800.0,2.676,2.676,2.6592,2.676,44788800.0
2008-11-18 10:10:00,3.18,3.2,3.17,3.2,37679600.0,2.676,2.6928,2.6676,2.6928,37679600.0
2008-11-18 10:20:00,3.2,3.23,3.19,3.23,39561200.0,2.6928,2.7181,2.6844,2.7181,39561200.0
2008-11-18 10:30:00,3.23,3.23,3.21,3.22,34812400.0,2.7181,2.7181,2.7012,2.7097,34812400.0
2008-11-18 10:40:00,3.22,3.22,3.2,3.22,26773600.0,2.7097,2.7097,2.6928,2.7097,26773600.0
2008-11-18 10:50:00,3.22,3.22,3.2,3.21,21649600.0,2.7097,2.7097,2.6928,2.7012,21649600.0
2008-11-18 11:00:00,3.21,3.21,3.19,3.2,26037200.0,2.7012,2.7012,2.6844,2.6928,26037200.0
2008-11-18 11:10:00,3.2,3.2,3.19,3.19,15884400.0,2.6928,2.6928,2.6844,2.6844,15884400.0
2008-11-18 11:20:00,3.19,3.19,3.18,3.19,15122800.0,2.6844,2.6844,2.676,2.6844,15122800.0
2008-11-18 11:30:00,3.19,3.22,3.19,3.21,27902000.0,2.6844,2.7097,2.6844,2.7012,27902000.0
2008-11-18 11:40:00,3.21,3.22,3.2,3.21,20272000.0,2.7012,2.7097,2.6928,2.7012,20272000.0
2008-11-18 11:50:00,3.21,3.22,3.21,3.22,19264000.0,2.7012,2.7097,2.7012,2.7097,19264000.0
2008-11-18 12:00:00,3.22,3.22,3.21,3.21,14336000.0,2.7097,2.7097,2.7012,2.7012,14336000.0
2008-11-18 12:10:00,3.21,3.23,3.21,3.22,15733200.0,2.7012,2.7181,2.7012,2.7097,15733200.0
2008-11-18 12:20:00,3.22,3.22,3.2,3.2,17724000.0,2.7097,2.7097,2.6928,2.6928,17724000.0
2008-11-18 12:30:00,3.2,3.2,3.18,3.18,17740800.0,2.6928,2.6928,2.676,2.676,17740800.0
2008-11-18 12:40:00,3.19,3.19,3.17,3.18,19913600.0,2.6844,2.6844,2.6676,2.676,19913600.0
2008-11-18 12:50:00,3.18,3.19,3.17,3.18,14557200.0,2.676,2.6844,2.6676,2.676,14557200.0
2008-11-18 13:00:00,3.18,3.18,3.15,3.16,21736400.0,2.676,2.676,2.6507,2.6592,21736400.0
2008-11-18 13:10:00,3.16,3.16,3.13,3.14,29486800.0,2.6592,2.6592,2.6339,2.6423,29486800.0
2008-11-18 13:20:00,3.14,3.16,3.14,3.16,18732000.0,2.6423,2.6592,2.6423,2.6592,18732000.0
2008-11-18 13:30:00,3.16,3.16,3.13,3.14,20582800.0,2.6592,2.6592,2.6339,2.6423,20582800.0
2008-11-18 13:40:00,3.14,3.15,3.12,3.12,29761200.0,2.6423,2.6507,2.6255,2.6255,29761200.0
2008-11-18 13:50:00,3.12,3.15,3.12,3.15,26045600.0,2.6255,2.6507,2.6255,2.6507,26045600.0
2008-11-18 14:00:00,3.15,3.15,3.13,3.14,25404400.0,2.6507,2.6507,2.6339,2.6423,25404400.0
2008-11-18 14:10:00,3.14,3.16,3.13,3.15,26370400.0,2.6423,2.6592,2.6339,2.6507,26370400.0
2008-11-18 14:20:00,3.15,3.17,3.15,3.16,23030000.0,2.6507,2.6676,2.6507,2.6592,23030000.0
2008-11-18 14:30:00,3.16,3.16,3.13,3.14,22974000.0,2.6592,2.6592,2.6339,2.6423,22974000.0
2008-11-18 14:40:00,3.14,3.15,3.11,3.11,26000800.0,2.6423,2.6507,2.6171,2.6171,26000800.0
2008-11-18 14:50:00,3.11,3.13,3.1,3.11,29058400.0,2.6171,2.6339,2.6087,2.6171,29058400.0
2008-11-18 15:00:00,3.11,3.15,3.11,3.15,28218400.0,2.6171,2.6507,2.6171,2.6507,28218400.0
2008-11-18 15:10:00,3.15,3.17,3.13,3.16,39205600.0,2.6507,2.6676,2.6339,2.6592,39205600.0
2008-11-18 15:20:00,3.16,3.18,3.15,3.17,44469600.0,2.6592,2.676,2.6507,2.6676,44469600.0
2008-11-18 15:30:00,3.17,3.17,3.13,3.16,36517600.0,2.6676,2.6676,2.6339,2.6592,36517600.0
2008-11-18 15:40:00,3.16,3.2,3.16,3.19,52026800.0,2.6592,2.6928,2.6592,2.6844,52026800.0
2008-11-18 15:50:00,3.19,3.21,3.19,3.21,57850800.0,2.6844,2.7012,2.6844,2.7012,57850800.0
2008-11-19 09:30:00,3.2,3.25,3.19,3.23,44542400.0,2.6928,2.7349,2.6844,2.7181,44542400.0
2008-11-19 09:40:00,3.23,3.24,3.2,3.24,43173200.0,2.7181,2.7265,2.6928,2.7265,43173200.0
2008-11-19 09:50:00,3.24,3.25,3.2,3.22,45371200.0,2.7265,2.7349,2.6928,2.7097,45371200.0
2008-11-19 10:00:00,3.22,3.26,3.22,3.25,45710000.0,2.7097,2.7433,2.7097,2.7349,45710000.0
2008-11-19 10:10:00,3.25,3.27,3.25,3.25,42518000.0,2.7349,2.7517,2.7349,2.7349,42518000.0
2008-11-19 10:20:00,3.25,3.26,3.24,3.25,35520800.0,2.7349,2.7433,2.7265,2.7349,35520800.0
2008-11-19 10:30:00,3.25,3.25,3.23,3.24,24827600.0,2.7349,2.7349,2.7181,2.7265,24827600.0
2008-11-19 10:40:00,3.24,3.24,3.2,3.21,33275200.0,2.7265,2.7265,2.6928,2.7012,33275200.0
2008-11-19 10:50:00,3.21,3.21,3.2,3.21,31976000.0,2.7012,2.7012,2.6928,2.7012,31976000.0
2008-11-19 11:00:00,3.21,3.23,3.2,3.23,28658000.0,2.7012,2.7181,2.6928,2.7181,28658000.0
2008-11-19 11:10:00,3.23,3.23,3.2,3.21,24917200.0,2.7181,2.7181,2.6928,2.7012,24917200.0
2008-11-19 11:20:00,3.21,3.21,3.19,3.19,20974800.0,2.7012,2.7012,2.6844,2.6844,20974800.0
2008-11-19 11:30:00,3.19,3.2,3.16,3.17,29030400.0,2.6844,2.6928,2.6592,2.6676,29030400.0
2008-11-19 11:40:00,3.17,3.18,3.16,3.17,22752800.0,2.6676,2.676,2.6592,2.6676,22752800.0
2008-11-19 11:50:00,3.17,3.19,3.17,3.17,21148400.0,2.6676,2.6844,2.6676,2.6676,21148400.0
2008-11-19 12:00:00,3.17,3.19,3.17,3.18,15097600.0,2.6676,2.6844,2.6676,2.676,15097600.0
2008-11-19 12:10:00,3.18,3.18,3.16,3.16,16693600.0,2.676,2.676,2.6592,2.6592,16693600.0
2008-11-19 12:20:00,3.16,3.17,3.15,3.16,17522400.0,2.6592,2.6676,2.6507,2.6592,17522400.0
2008-11-19 12:30:00,3.16,3.18,3.16,3.17,17340400.0,2.6592,2.676,2.6592,2.6676,17340400.0
2008-11-19 12:40:00,3.17,3.18,3.17,3.18,16038400.0,2.6676,2.676,2.6676,2.676,16038400.0
2008-11-19 12:50:00,3.18,3.19,3.17,3.19,18365200.0,2.676,2.6844,2.6676,2.6844,18365200.0
2008-11-19 13:00:00,3.19,3.2,3.18,3.19,18919600.0,2.6844,2.6928,2.676,2.6844,18919600.0
2008-11-19 13:10:00,3.19,3.19,3.16,3.17,14372400.0,2.6844,2.6844,2.6592,2.6676,14372400.0
2008-11-19 13:20:00,3.17,3.17,3.15,3.15,18852400.0,2.6676,2.6676,2.6507,2.6507,18852400.0
2008-11-19 13:30:00,3.15,3.16,3.13,3.16,23111200.0,2.6507,2.6592,2.6339,2.6592,23111200.0
2008-11-19 13:40:00,3.16,3.17,3.15,3.16,20459600.0,2.6592,2.6676,2.6507,2.6592,20459600.0
2008-11-19 13:50:00,3.16,3.18,3.16,3.17,14814800.0,2.6592,2.676,2.6592,2.6676,14814800.0
2008-11-19 14:00:00,3.17,3.17,3.15,3.16,21291200.0,2.6676,2.6676,2.6507,2.6592,21291200.0
2008-11-19 14:10:00,3.16,3.17,3.15,3.15,19625200.0,2.6592,2.6676,2.6507,2.6507,19625200.0
2008-11-19 14:20:00,3.15,3.17,3.14,3.16,24802400.0,2.6507,2.6676,2.6423,2.6592,24802400.0
2008-11-19 14:30:00,3.16,3.17,3.14,3.15,22828400.0,2.6592,2.6676,2.6423,2.6507,22828400.0
2008-11-19 14:40:00,3.15,3.19,3.15,3.18,31390800.0,2.6507,2.6844,2.6507,2.676,31390800.0
2008-11-19 14:50:00,3.18,3.2,3.17,3.19,30959600.0,2.676,2.6928,2.6676,2.6844,30959600.0
2008-11-19 15:00:00,3.19,3.2,3.16,3.2,33040000.0,2.6844,2.6928,2.6592,2.6928,33040000.0
2008-11-19 15:10:00,3.2,3.21,3.16,3.16,34717200.0,2.6928,2.7012,2.6592,2.6592,34717200.0
2008-11-19 15:20:00,3.16,3.17,3.15,3.16,35994000.0,2.6592,2.6676,2.6507,2.6592,35994000.0
2008-11-19 15:30:00,3.16,3.17,3.14,3.14,37223200.0,2.6592,2.6676,2.6423,2.6423,37223200.0
2008-11-19 15:40:00,3.14,3.15,3.11,3.12,48778800.0,2.6423,2.6507,2.6171,2.6255,48778800.0
2008-11-19 15:50:00,3.12,3.12,3.08,3.08,71769600.0,2.6255,2.6255,2.5918,2.5918,71769600.0
2008-11-20 09:30:00,3.04,3.07,3.02,3.03,66911600.0,2.5582,2.5834,2.5413,2.5498,66911600.0
2008-11-20 09:40:00,3.03,3.03,2.98,3.02,57584800.0,2.5498,2.5498,2.5077,2.5413,57584800.0
2008-11-20 09:50:00,3.02,3.04,3.0,3.0,39754400.0,2.5413,2.5582,2.5245,2.5245,39754400.0
2008-11-20 10:00:00,3.0,3.02,2.86,2.92,60516400.0,2.5245,2.5413,2.4067,2.4572,60516400.0
2008-11-20 10:10:00,2.92,2.94,2.91,2.92,45385200.0,2.4572,2.474,2.4488,2.4572,45385200.0
2008-11-20 10:20:00,2.92,3.0,2.92,2.99,58934400.0,2.4572,2.5245,2.4572,2.5161,58934400.0
2008-11-20 10:30:00,2.99,3.04,2.99,3.0,62944000.0,2.5161,2.5582,2.5161,2.5245,62944000.0
2008-11-20 10:40:00,3.0,3.07,2.98,3.04,60502400.0,2.5245,2.5834,2.5077,2.5582,60502400.0
2008-11-20 10:50:00,3.04,3.05,3.01,3.04,45841600.0,2.5582,2.5666,2.5329,2.5582,45841600.0
2008-11-20 11:00:00,3.04,3.06,3.02,3.02,60225200.0,2.5582,2.575,2.5413,2.5413,60225200.0
2008-11-20 11:10:00,3.02,3.05,2.99,3.03,42674800.0,2.5413,2.5666,2.5161,2.5498,42674800.0
2008-11-20 11:20:00,3.03,3.05,3.02,3.04,39443600.0,2.5498,2.5666,2.5413,2.5582,39443600.0
2008-11-20 11:30:00,3.04,3.05,3.02,3.04,35898800.0,2.5582,2.5666,2.5413,2.5582,35898800.0
2008-11-20 11:40:00,3.04,3.05,3.02,3.03,25855200.0,2.5582,2.5666,2.5413,2.5498,25855200.0
2008-11-20 11:50:00,3.03,3.04,3.02,3.02,21456400.0,2.5498,2.5582,2.5413,2.5413,21456400.0
2008-11-20 12:00:00,3.02,3.02,2.99,3.0,28196000.0,2.5413,2.5413,2.5161,2.5245,28196000.0
2008-11-20 12:10:00,3.0,3.03,3.0,3.03,25785200.0,2.5245,2.5498,2.5245,2.5498,25785200.0
2008-11-20 12:20:00,3.03,3.07,3.02,3.06,47591600.0,2.5498,2.5834,2.5413,2.575,47591600.0
2008-11-20 12:30:00,3.06,3.09,3.04,3.06,40412400.0,2.575,2.6003,2.5582,2.575,40412400.0
2008-11-20 12:40:00,3.06,3.08,3.05,3.07,29198400.0,2.575,2.5918,2.5666,2.5834,29198400.0
2008-11-20 12:50:00,3.07,3.08,3.03,3.04,34664000.0,2.5834,2.5918,2.5498,2.5582,34664000.0
2008-11-20 13:00:00,3.04,3.05,3.02,3.04,31203200.0,2.5582,2.5666,2.5413,2.5582,31203200.0
2008-11-20 13:10:00,3.04,3.04,3.01,3.01,26185600.0,2.5582,2.5582,2.5329,2.5329,26185600.0
2008-11-20 13:20:00,3.01,3.01,2.98,2.99,32617200.0,2.5329,2.5329,2.5077,2.5161,32617200.0
2008-11-20 13:30:00,2.98,3.0,2.96,2.97,36730400.0,2.5077,2.5245,2.4909,2.4993,36730400.0
2008-11-20 13:40:00,2.97,3.02,2.97,3.0,32015200.0,2.4993,2.5413,2.4993,2.5245,32015200.0
2008-11-20 13:50:00,3.0,3.03,2.99,3.03,24542000.0,2.5245,2.5498,2.5161,2.5498,24542000.0
2008-11-20 14:00:00,3.03,3.03,2.99,3.0,31645600.0,2.5498,2.5498,2.5161,2.5245,31645600.0
2008-11-20 14:10:00,2.99,3.01,2.97,2.97,25090800.0,2.5161,2.5329,2.4993,2.4993,25090800.0
2008-11-20 14:20:00,2.97,2.98,2.95,2.96,30618000.0,2.4993,2.5077,2.4824,2.4909,30618000.0
2008-11-20 14:30:00,2.95,2.98,2.95,2.97,29262800.0,2.4824,2.5077,2.4824,2.4993,29262800.0
2008-11-20 14:40:00,2.97,2.98,2.93,2.95,29590400.0,2.4993,2.5077,2.4656,2.4824,29590400.0
2008-11-20 14:50:00,2.95,2.96,2.92,2.94,51461200.0,2.4824,2.4909,2.4572,2.474,51461200.0
2008-11-20 15:00:00,2.94,2.96,2.93,2.94,36528800.0,2.474,2.4909,2.4656,2.474,36528800.0
2008-11-20 15:10:00,2.94,2.96,2.91,2.91,41697600.0,2.474,2.4909,2.4488,2.4488,41697600.0
2008-11-20 15:20:00,2.91,2.92,2.89,2.91,55384000.0,2.4488,2.4572,2.432,2.4488,55384000.0
2008-11-20 15:30:00,2.91,2.95,2.88,2.88,57209600.0,2.4488,2.4824,2.4235,2.4235,57209600.0
2008-11-20 15:40:00,2.88,2.93,2.87,2.89,66253600.0,2.4235,2.4656,2.4151,2.432,66253600.0
2008-11-20 15:50:00,2.89,2.92,2.87,2.88,81281200.0,2.432,2.4572,2.4151,2.4235,81281200.0
2008-11-21 09:30:00,2.93,2.95,2.9,2.91,85926400.0,2.4656,2.4824,2.4404,2.4488,85926400.0
2008-11-21 09:40:00,2.91,3.0,2.91,2.99,73589600.0,2.4488,2.5245,2.4488,2.5161,73589600.0
2008-11-21 09:50:00,2.99,3.0,2.9,2.97,59147200.0,2.5161,2.5245,2.4404,2.4993,59147200.0
2008-11-21 10:00:00,2.97,2.99,2.94,2.99,51248400.0,2.4993,2.5161,2.474,2.5161,51248400.0
2008-11-21 10:10:00,2.99,2.99,2.94,2.95,36162000.0,2.5161,2.5161,2.474,2.4824,36162000.0
2008-11-21 10:20:00,2.96,2.97,2.94,2.94,38729600.0,2.4909,2.4993,2.474,2.474,38729600.0
2008-11-21 10:30:00,2.94,2.96,2.93,2.95,35739200.0,2.474,2.4909,2.4656,2.4824,35739200.0
2008-11-21 10:40:00,2.95,2.96,2.94,2.94,31959200.0,2.4824,2.4909,2.474,2.474,31959200.0
2008-11-21 10:50:00,2.94,2.94,2.91,2.91,32524800.0,2.474,2.474,2.4488,2.4488,32524800.0
2008-11-21 11:00:00,2.91,2.93,2.89,2.9,32550000.0,2.4488,2.4656,2.432,2.4404,32550000.0
2008-11-21 11:10:00,2.9,2.93,2.9,2.93,31617600.0,2.4404,2.4656,2.4404,2.4656,31617600.0
2008-11-21 11:20:00,2.93,2.95,2.92,2.95,28627200.0,2.4656,2.4824,2.4572,2.4824,28627200.0
2008-11-21 11:30:00,2.95,2.95,2.92,2.93,27666800.0,2.4824,2.4824,2.4572,2.4656,27666800.0
2008-11-21 11:40:00,2.93,2.96,2.93,2.93,23024400.0,2.4656,2.4909,2.4656,2.4656,23024400.0
2008-11-21 11:50:00,2.93,2.94,2.91,2.92,17250800.0,2.4656,2.474,2.4488,2.4572,17250800.0
2008-11-21 12:00:00,2.92,2.94,2.9,2.93,27034000.0,2.4572,2.474,2.4404,2.4656,27034000.0
2008-11-21 12:10:00,2.93,2.94,2.92,2.92,19236000.0,2.4656,2.474,2.4572,2.4572,19236000.0
2008-11-21 12:20:00,2.92,2.94,2.92,2.94,23399600.0,2.4572,2.474,2.4572,2.474,23399600.0
2008-11-21 12:30:00,2.93,2.95,2.93,2.94,23436000.0,2.4656,2.4824,2.4656,2.474,23436000.0
2008-11-21 12:40:00,2.94,2.95,2.93,2.93,18676000.0,2.474,2.4824,2.4656,2.4656,18676000.0
2008-11-21 12:50:00,2.93,2.94,2.92,2.92,21764400.0,2.4656,2.474,2.4572,2.4572,21764400.0
2008-11-21 13:00:00,2.92,2.92,2.9,2.91,21389200.0,2.4572,2.4572,2.4404,2.4488,21389200.0
2008-11-21 13:10:00,2.91,2.92,2.9,2.9,22999200.0,2.4488,2.4572,2.4404,2.4404,22999200.0
2008-11-21 13:20:00,2.9,2.92,2.88,2.88,31662400.0,2.4404,2.4572,2.4235,2.4235,31662400.0
2008-11-21 13:30:00,2.88,2.92,2.86,2.87,27837600.0,2.4235,2.4572,2.4067,2.4151,27837600.0
2008-11-21 13:40:00,2.87,2.88,2.86,2.88,23489200.0,2.4151,2.4235,2.4067,2.4235,23489200.0
2008-11-21 13:50:00,2.88,2.88,2.85,2.85,36206800.0,2.4235,2.4235,2.3983,2.3983,36206800.0
2008-11-21 14:00:00,2.85,2.88,2.84,2.87,40465600.0,2.3983,2.4235,2.3899,2.4151,40465600.0
2008-11-21 14:10:00,2.87,2.88,2.86,2.87,24942400.0,2.4151,2.4235,2.4067,2.4151,24942400.0
2008-11-21 14:20:00,2.87,2.9,2.87,2.87,36526000.0,2.4151,2.4404,2.4151,2.4151,36526000.0
2008-11-21 14:30:00,2.87,2.87,2.85,2.86,28526400.0,2.4151,2.4151,2.3983,2.4067,28526400.0
2008-11-21 14:40:00,2.86,2.88,2.83,2.86,44525600.0,2.4067,2.4235,2.3815,2.4067,44525600.0
2008-11-21 14:50:00,2.87,2.87,2.84,2.85,34252400.0,2.4151,2.4151,2.3899,2.3983,34252400.0
2008-11-21 15:00:00,2.85,2.91,2.84,2.89,53099200.0,2.3983,2.4488,2.3899,2.432,53099200.0
2008-11-21 15:10:00,2.89,2.94,2.88,2.93,66262000.0,2.432,2.474,2.4235,2.4656,66262000.0
2008-11-21 15:20:00,2.93,2.93,2.89,2.91,52743600.0,2.4656,2.4656,2.432,2.4488,52743600.0
2008-11-21 15:30:00,2.91,2.96,2.89,2.96,76591200.0,2.4488,2.4909,2.432,2.4909,76591200.0
2008-11-21 15:40:00,2.96,2.96,2.89,2.92,61941600.0,2.4909,2.4909,2.432,2.4572,61941600.0
2008-11-21 15:50:00,2.92,2.95,2.91,2.95,66978800.0,2.4572,2.4824,2.4488,2.4824,66978800.0
2008-11-24 09:30:00,3.04,3.1,3.04,3.08,65548000.0,2.5582,2.6087,2.5582,2.5918,65548000.0
2008-11-24 09:40:00,3.08,3.08,3.04,3.05,49551600.0,2.5918,2.5918,2.5582,2.5666,49551600.0
2008-11-24 09:50:00,3.05,3.07,3.03,3.06,41246800.0,2.5666,2.5834,2.5498,2.575,41246800.0
2008-11-24 10:00:00,3.06,3.08,3.06,3.08,39555600.0,2.575,2.5918,2.575,2.5918,39555600.0
2008-11-24 10:10:00,3.08,3.12,3.08,3.12,44982000.0,2.5918,2.6255,2.5918,2.6255,44982000.0
2008-11-24 10:20:00,3.12,3.18,3.11,3.17,55725600.0,2.6255,2.676,2.6171,2.6676,55725600.0
2008-11-24 10:30:00,3.17,3.19,3.17,3.18,54712000.0,2.6676,2.6844,2.6676,2.676,54712000.0
2008-11-24 10:40:00,3.18,3.19,3.16,3.16,38536400.0,2.676,2.6844,2.6592,2.6592,38536400.0
2008-11-24 10:50:00,3.16,3.21,3.16,3.2,34941200.0,2.6592,2.7012,2.6592,2.6928,34941200.0
2008-11-24 11:00:00,3.2,3.21,3.17,3.18,30385600.0,2.6928,2.7012,2.6676,2.676,30385600.0
2008-11-24 11:10:00,3.18,3.21,3.17,3.2,27146000.0,2.676,2.7012,2.6676,2.6928,27146000.0
2008-11-24 11:20:00,3.2,3.24,3.2,3.23,39634000.0,2.6928,2.7265,2.6928,2.7181,39634000.0
2008-11-24 11:30:00,3.23,3.24,3.2,3.2,29220800.0,2.7181,2.7265,2.6928,2.6928,29220800.0
2008-11-24 11:40:00,3.2,3.21,3.19,3.21,21403200.0,2.6928,2.7012,2.6844,2.7012,21403200.0
2008-11-24 11:50:00,3.21,3.24,3.21,3.22,32673200.0,2.7012,2.7265,2.7012,2.7097,32673200.0
2008-11-24 12:00:00,3.22,3.25,3.2,3.21,26608400.0,2.7097,2.7349,2.6928,2.7012,26608400.0
2008-11-24 12:10:00,3.22,3.22,3.19,3.2,28282800.0,2.7097,2.7097,2.6844,2.6928,28282800.0
2008-11-24 12:20:00,3.2,3.22,3.18,3.18,30805600.0,2.6928,2.7097,2.676,2.676,30805600.0
2008-11-24 12:30:00,3.18,3.21,3.18,3.19,25183200.0,2.676,2.7012,2.676,2.6844,25183200.0
2008-11-24 12:40:00,3.19,3.21,3.18,3.19,19913600.0,2.6844,2.7012,2.676,2.6844,19913600.0
2008-11-24 12:50:00,3.19,3.22,3.18,3.21,21254800.0,2.6844,2.7097,2.676,2.7012,21254800.0
2008-11-24 13:00:00,3.21,3.22,3.2,3.21,18345600.0,2.7012,2.7097,2.6928,2.7012,18345600.0
2008-11-24 13:10:00,3.21,3.21,3.18,3.2,16564800.0,2.7012,2.7012,2.676,2.6928,16564800.0
2008-11-24 13:20:00,3.2,3.21,3.19,3.21,15730400.0,2.6928,2.7012,2.6844,2.7012,15730400.0
2008-11-24 13:30:00,3.21,3.21,3.2,3.2,13742400.0,2.7012,2.7012,2.6928,2.6928,13742400.0
2008-11-24 13:40:00,3.2,3.21,3.2,3.2,14652400.0,2.6928,2.7012,2.6928,2.6928,14652400.0
2008-11-24 13:50:00,3.2,3.23,3.2,3.23,23130800.0,2.6928,2.7181,2.6928,2.7181,23130800.0
2008-11-24 14:00:00,3.23,3.23,3.2,3.2,21638400.0,2.7181,2.7181,2.6928,2.6928,21638400.0
2008-11-24 14:10:00,3.2,3.23,3.2,3.22,22436400.0,2.6928,2.7181,2.6928,2.7097,22436400.0
2008-11-24 14:20:00,3.22,3.26,3.22,3.25,38598000.0,2.7097,2.7433,2.7097,2.7349,38598000.0
2008-11-24 14:30:00,3.25,3.27,3.25,3.27,30864400.0,2.7349,2.7517,2.7349,2.7517,30864400.0
2008-11-24 14:40:00,3.27,3.29,3.26,3.27,45763200.0,2.7517,2.7686,2.7433,2.7517,45763200.0
2008-11-24 14:50:00,3.27,3.28,3.27,3.28,28565600.0,2.7517,2.7601,2.7517,2.7601,28565600.0
2008-11-24 15:00:00,3.28,3.3,3.27,3.3,36632400.0,2.7601,2.777,2.7517,2.777,36632400.0
2008-11-24 15:10:00,3.3,3.31,3.29,3.3,27101200.0,2.777,2.7854,2.7686,2.777,27101200.0
2008-11-24 15:20:00,3.3,3.35,3.3,3.35,40888400.0,2.777,2.819,2.777,2.819,40888400.0
2008-11-24 15:30:00,3.35,3.37,3.33,3.37,46754400.0,2.819,2.8359,2.8022,2.8359,46754400.0
2008-11-24 15:40:00,3.37,3.39,3.33,3.33,63308000.0,2.8359,2.8527,2.8022,2.8022,63308000.0
2008-11-24 15:50:00,3.33,3.35,3.25,3.31,96020400.0,2.8022,2.819,2.7349,2.7854,96020400.0
2008-11-25 09:30:00,3.38,3.38,3.29,3.29,64724800.0,2.8443,2.8443,2.7686,2.7686,64724800.0
2008-11-25 09:40:00,3.29,3.33,3.26,3.28,58534000.0,2.7686,2.8022,2.7433,2.7601,58534000.0
2008-11-25 09:50:00,3.28,3.29,3.24,3.26,36786400.0,2.7601,2.7686,2.7265,2.7433,36786400.0
2008-11-25 10:00:00,3.25,3.27,3.23,3.26,49882000.0,2.7349,2.7517,2.7181,2.7433,49882000.0
2008-11-25 10:10:00,3.26,3.26,3.22,3.22,40068000.0,2.7433,2.7433,2.7097,2.7097,40068000.0
2008-11-25 10:20:00,3.22,3.23,3.2,3.22,43909600.0,2.7097,2.7181,2.6928,2.7097,43909600.0
2008-11-25 10:30:00,3.22,3.22,3.18,3.18,34862800.0,2.7097,2.7097,2.676,2.676,34862800.0
2008-11-25 10:40:00,3.18,3.18,3.15,3.16,37615200.0,2.676,2.676,2.6507,2.6592,37615200.0
2008-11-25 10:50:00,3.16,3.19,3.15,3.18,47986400.0,2.6592,2.6844,2.6507,2.676,47986400.0
2008-11-25 11:00:00,3.18,3.19,3.16,3.19,28870800.0,2.676,2.6844,2.6592,2.6844,28870800.0
2008-11-25 11:10:00,3.19,3.21,3.19,3.21,27123600.0,2.6844,2.7012,2.6844,2.7012,27123600.0
2008-11-25 11:20:00,3.21,3.24,3.21,3.24,30380000.0,2.7012,2.7265,2.7012,2.7265,30380000.0
2008-11-25 11:30:00,3.24,3.25,3.23,3.23,27448400.0,2.7265,2.7349,2.7181,2.7181,27448400.0
2008-11-25 11:40:00,3.23,3.26,3.23,3.26,26717600.0,2.7181,2.7433,2.7181,2.7433,26717600.0
2008-11-25 11:50:00,3.26,3.28,3.25,3.27,22960000.0,2.7433,2.7601,2.7349,2.7517,22960000.0
2008-11-25 12:00:00,3.27,3.27,3.24,3.25,20876800.0,2.7517,2.7517,2.7265,2.7349,20876800.0
2008-11-25 12:10:00,3.25,3.25,3.23,3.24,22456000.0,2.7349,2.7349,2.7181,2.7265,22456000.0
2008-11-25 12:20:00,3.24,3.24,3.2,3.21,20577200.0,2.7265,2.7265,2.6928,2.7012,20577200.0
2008-11-25 12:30:00,3.21,3.25,3.21,3.23,19905200.0,2.7012,2.7349,2.7012,2.7181,19905200.0
2008-11-25 12:40:00,3.23,3.24,3.2,3.21,17348800.0,2.7181,2.7265,2.6928,2.7012,17348800.0
2008-11-25 12:50:00,3.21,3.21,3.18,3.19,23942800.0,2.7012,2.7012,2.676,2.6844,23942800.0
2008-11-25 13:00:00,3.19,3.2,3.17,3.2,18818800.0,2.6844,2.6928,2.6676,2.6928,18818800.0
2008-11-25 13:10:00,3.2,3.21,3.18,3.19,17830400.0,2.6928,2.7012,2.676,2.6844,17830400.0
2008-11-25 13:20:00,3.19,3.22,3.19,3.21,18838400.0,2.6844,2.7097,2.6844,2.7012,18838400.0
2008-11-25 13:30:00,3.21,3.24,3.21,3.24,18415600.0,2.7012,2.7265,2.7012,2.7265,18415600.0
2008-11-25 13:40:00,3.24,3.24,3.21,3.23,15374800.0,2.7265,2.7265,2.7012,2.7181,15374800.0
2008-11-25 13:50:00,3.23,3.23,3.2,3.2,14249200.0,2.7181,2.7181,2.6928,2.6928,14249200.0
2008-11-25 14:00:00,3.2,3.21,3.19,3.21,16424800.0,2.6928,2.7012,2.6844,2.7012,16424800.0
2008-11-25 14:10:00,3.21,3.21,3.18,3.2,21702800.0,2.7012,2.7012,2.676,2.6928,21702800.0
2008-11-25 14:20:00,3.2,3.2,3.19,3.19,16690800.0,2.6928,2.6928,2.6844,2.6844,16690800.0
2008-11-25 14:30:00,3.19,3.22,3.19,3.21,20776000.0,2.6844,2.7097,2.6844,2.7012,20776000.0
2008-11-25 14:40:00,3.21,3.22,3.2,3.21,14761600.0,2.7012,2.7097,2.6928,2.7012,14761600.0
2008-11-25 14:50:00,3.21,3.26,3.21,3.25,29268400.0,2.7012,2.7433,2.7012,2.7349,29268400.0
2008-11-25 15:00:00,3.24,3.28,3.24,3.26,40538400.0,2.7265,2.7601,2.7265,2.7433,40538400.0
2008-11-25 15:10:00,3.26,3.31,3.26,3.29,42490000.0,2.7433,2.7854,2.7433,2.7686,42490000.0
2008-11-25 15:20:00,3.29,3.29,3.24,3.26,37825200.0,2.7686,2.7686,2.7265,2.7433,37825200.0
2008-11-25 15:30:00,3.26,3.29,3.24,3.27,35669200.0,2.7433,2.7686,2.7265,2.7517,35669200.0
2008-11-25 15:40:00,3.27,3.3,3.26,3.28,42207200.0,2.7517,2.777,2.7433,2.7601,42207200.0
2008-11-25 15:50:00,3.28,3.29,3.24,3.24,42910000.0,2.7601,2.7686,2.7265,2.7265,42910000.0
2008-11-26 09:30:00,3.22,3.27,3.21,3.26,39933600.0,2.7097,2.7517,2.7012,2.7433,39933600.0
2008-11-26 09:40:00,3.26,3.29,3.25,3.28,33958400.0,2.7433,2.7686,2.7349,2.7601,33958400.0
2008-11-26 09:50:00,3.28,3.32,3.28,3.3,39090800.0,2.7601,2.7938,2.7601,2.777,39090800.0
2008-11-26 10:00:00,3.3,3.33,3.3,3.31,32443600.0,2.777,2.8022,2.777,2.7854,32443600.0
2008-11-26 10:10:00,3.31,3.35,3.3,3.34,35072800.0,2.7854,2.819,2.777,2.8106,35072800.0
2008-11-26 10:20:00,3.34,3.37,3.33,3.35,32704000.0,2.8106,2.8359,2.8022,2.819,32704000.0
2008-11-26 10:30:00,3.35,3.36,3.33,3.34,23847600.0,2.819,2.8275,2.8022,2.8106,23847600.0
2008-11-26 10:40:00,3.34,3.36,3.33,3.34,19748400.0,2.8106,2.8275,2.8022,2.8106,19748400.0
2008-11-26 10:50:00,3.34,3.38,3.34,3.36,23550800.0,2.8106,2.8443,2.8106,2.8275,23550800.0
2008-11-26 11:00:00,3.36,3.36,3.34,3.35,17651200.0,2.8275,2.8275,2.8106,2.819,17651200.0
2008-11-26 11:10:00,3.35,3.38,3.34,3.38,15346800.0,2.819,2.8443,2.8106,2.8443,15346800.0
2008-11-26 11:20:00,3.37,3.39,3.36,3.36,22643600.0,2.8359,2.8527,2.8275,2.8275,22643600.0
2008-11-26 11:30:00,3.36,3.39,3.35,3.38,21305200.0,2.8275,2.8527,2.819,2.8443,21305200.0
2008-11-26 11:40:00,3.38,3.39,3.37,3.39,18639600.0,2.8443,2.8527,2.8359,2.8527,18639600.0
2008-11-26 11:50:00,3.39,3.39,3.36,3.37,18354000.0,2.8527,2.8527,2.8275,2.8359,18354000.0
2008-11-26 12:00:00,3.37,3.38,3.34,3.35,18743200.0,2.8359,2.8443,2.8106,2.819,18743200.0
2008-11-26 12:10:00,3.35,3.36,3.34,3.35,13706000.0,2.819,2.8275,2.8106,2.819,13706000.0
2008-11-26 12:20:00,3.36,3.37,3.35,3.36,11516400.0,2.8275,2.8359,2.819,2.8275,11516400.0
2008-11-26 12:30:00,3.36,3.37,3.35,3.37,9618000.0,2.8275,2.8359,2.819,2.8359,9618000.0
2008-11-26 12:40:00,3.37,3.38,3.36,3.38,12930400.0,2.8359,2.8443,2.8275,2.8443,12930400.0
2008-11-26 12:50:00,3.38,3.39,3.37,3.38,13104000.0,2.8443,2.8527,2.8359,2.8443,13104000.0
2008-11-26 13:00:00,3.38,3.39,3.36,3.37,16427600.0,2.8443,2.8527,2.8275,2.8359,16427600.0
2008-11-26 13:10:00,3.37,3.37,3.35,3.36,14728000.0,2.8359,2.8359,2.819,2.8275,14728000.0
2008-11-26 13:20:00,3.36,3.36,3.34,3.35,13210400.0,2.8275,2.8275,2.8106,2.819,13210400.0
2008-11-26 13:30:00,3.35,3.35,3.33,3.34,19661600.0,2.819,2.819,2.8022,2.8106,19661600.0
2008-11-26 13:40:00,3.34,3.35,3.32,3.34,14638400.0,2.8106,2.819,2.7938,2.8106,14638400.0
2008-11-26 13:50:00,3.34,3.35,3.33,3.33,10920000.0,2.8106,2.819,2.8022,2.8022,10920000.0
2008-11-26 14:00:00,3.33,3.34,3.32,3.34,17480400.0,2.8022,2.8106,2.7938,2.8106,17480400.0
2008-11-26 14:10:00,3.34,3.35,3.32,3.34,12756800.0,2.8106,2.819,2.7938,2.8106,12756800.0
2008-11-26 14:20:00,3.34,3.36,3.34,3.35,15881600.0,2.8106,2.8275,2.8106,2.819,15881600.0
2008-11-26 14:30:00,3.35,3.37,3.35,3.36,26003600.0,2.819,2.8359,2.819,2.8275,26003600.0
2008-11-26 14:40:00,3.36,3.38,3.36,3.37,23158800.0,2.8275,2.8443,2.8275,2.8359,23158800.0
2008-11-26 14:50:00,3.38,3.39,3.37,3.39,25314800.0,2.8443,2.8527,2.8359,2.8527,25314800.0
2008-11-26 15:00:00,3.39,3.4,3.38,3.38,29397200.0,2.8527,2.8611,2.8443,2.8443,29397200.0
2008-11-26 15:10:00,3.38,3.4,3.37,3.39,25869200.0,2.8443,2.8611,2.8359,2.8527,25869200.0
2008-11-26 15:20:00,3.39,3.39,3.38,3.39,21271600.0,2.8527,2.8527,2.8443,2.8527,21271600.0
2008-11-26 15:30:00,3.39,3.39,3.37,3.38,22142400.0,2.8527,2.8527,2.8359,2.8443,22142400.0
2008-11-26 15:40:00,3.38,3.39,3.34,3.35,32586400.0,2.8443,2.8527,2.8106,2.819,32586400.0
2008-11-26 15:50:00,3.35,3.4,3.35,3.4,39802000.0,2.819,2.8611,2.819,2.8611,39802000.0
2008-11-28 09:30:00,3.38,3.39,3.34,3.35,23562000.0,2.8443,2.8527,2.8106,2.819,23562000.0
2008-11-28 09:40:00,3.35,3.36,3.32,3.33,17351600.0,2.819,2.8275,2.7938,2.8022,17351600.0
2008-11-28 09:50:00,3.33,3.33,3.31,3.32,19056800.0,2.8022,2.8022,2.7854,2.7938,19056800.0
2008-11-28 10:00:00,3.31,3.33,3.31,3.31,13983200.0,2.7854,2.8022,2.7854,2.7854,13983200.0
2008-11-28 10:10:00,3.31,3.33,3.3,3.32,15750000.0,2.7854,2.8022,2.777,2.7938,15750000.0
2008-11-28 10:20:00,3.32,3.32,3.31,3.31,14408800.0,2.7938,2.7938,2.7854,2.7854,14408800.0
2008-11-28 10:30:00,3.31,3.32,3.29,3.29,15926400.0,2.7854,2.7938,2.7686,2.7686,15926400.0
2008-11-28 10:40:00,3.29,3.3,3.29,3.29,10981600.0,2.7686,2.777,2.7686,2.7686,10981600.0
2008-11-28 10:50:00,3.29,3.3,3.28,3.3,12521600.0,2.7686,2.777,2.7601,2.777,12521600.0
2008-11-28 11:00:00,3.3,3.3,3.29,3.29,9139200.0,2.777,2.777,2.7686,2.7686,9139200.0
2008-11-28 11:10:00,3.29,3.3,3.29,3.3,8148000.0,2.7686,2.777,2.7686,2.777,8148000.0
2008-11-28 11:20:00,3.3,3.32,3.29,3.31,9273600.0,2.777,2.7938,2.7686,2.7854,9273600.0
2008-11-28 11:30:00,3.31,3.31,3.3,3.31,10012800.0,2.7854,2.7854,2.777,2.7854,10012800.0
2008-11-28 11:40:00,3.31,3.32,3.3,3.32,6834800.0,2.7854,2.7938,2.777,2.7938,6834800.0
2008-11-28 11:50:00,3.32,3.33,3.31,3.33,10222800.0,2.7938,2.8022,2.7854,2.8022,10222800.0
2008-11-28 12:00:00,3.33,3.33,3.31,3.31,10102400.0,2.8022,2.8022,2.7854,2.7854,10102400.0
2008-11-28 12:10:00,3.31,3.32,3.29,3.3,11818800.0,2.7854,2.7938,2.7686,2.777,11818800.0
2008-11-28 12:20:00,3.3,3.3,3.29,3.29,8293600.0,2.777,2.777,2.7686,2.7686,8293600.0
2008-11-28 12:30:00,3.29,3.3,3.28,3.29,13174000.0,2.7686,2.777,2.7601,2.7686,13174000.0
2008-11-28 12:40:00,3.29,3.32,3.29,3.31,13944000.0,2.7686,2.7938,2.7686,2.7854,13944000.0
2008-11-28 12:50:00,3.31,3.32,3.3,3.31,17760400.0,2.7854,2.7938,2.777,2.7854,17760400.0
2008-12-01 09:30:00,3.26,3.3,3.22,3.28,60916800.0,2.7433,2.777,2.7097,2.7601,60916800.0
2008-12-01 09:40:00,3.28,3.29,3.24,3.25,44660000.0,2.7601,2.7686,2.7265,2.7349,44660000.0
2008-12-01 09:50:00,3.25,3.26,3.22,3.22,38194800.0,2.7349,2.7433,2.7097,2.7097,38194800.0
2008-12-01 10:00:00,3.22,3.24,3.21,3.24,31830400.0,2.7097,2.7265,2.7012,2.7265,31830400.0
2008-12-01 10:10:00,3.24,3.25,3.22,3.22,23447200.0,2.7265,2.7349,2.7097,2.7097,23447200.0
2008-12-01 10:20:00,3.22,3.24,3.22,3.22,24995600.0,2.7097,2.7265,2.7097,2.7097,24995600.0
2008-12-01 10:30:00,3.22,3.23,3.21,3.23,25468800.0,2.7097,2.7181,2.7012,2.7181,25468800.0
2008-12-01 10:40:00,3.23,3.23,3.2,3.2,25631200.0,2.7181,2.7181,2.6928,2.6928,25631200.0
2008-12-01 10:50:00,3.2,3.21,3.19,3.19,20616400.0,2.6928,2.7012,2.6844,2.6844,20616400.0
2008-12-01 11:00:00,3.19,3.2,3.18,3.18,23377200.0,2.6844,2.6928,2.676,2.676,23377200.0
2008-12-01 11:10:00,3.18,3.2,3.18,3.2,14574000.0,2.676,2.6928,2.676,2.6928,14574000.0
2008-12-01 11:20:00,3.2,3.21,3.18,3.19,11900000.0,2.6928,2.7012,2.676,2.6844,11900000.0
2008-12-01 11:30:00,3.19,3.21,3.19,3.21,15089200.0,2.6844,2.7012,2.6844,2.7012,15089200.0
2008-12-01 11:40:00,3.21,3.22,3.21,3.22,15274000.0,2.7012,2.7097,2.7012,2.7097,15274000.0
2008-12-01 11:50:00,3.22,3.23,3.21,3.22,14518000.0,2.7097,2.7181,2.7012,2.7097,14518000.0
2008-12-01 12:00:00,3.22,3.23,3.21,3.22,16046800.0,2.7097,2.7181,2.7012,2.7097,16046800.0
2008-12-01 12:10:00,3.22,3.22,3.21,3.22,11071200.0,2.7097,2.7097,2.7012,2.7097,11071200.0
2008-12-01 12:20:00,3.22,3.22,3.2,3.21,15282400.0,2.7097,2.7097,2.6928,2.7012,15282400.0
2008-12-01 12:30:00,3.21,3.22,3.2,3.2,16002000.0,2.7012,2.7097,2.6928,2.6928,16002000.0
2008-12-01 12:40:00,3.2,3.22,3.2,3.22,15092000.0,2.6928,2.7097,2.6928,2.7097,15092000.0
2008-12-01 12:50:00,3.22,3.23,3.21,3.22,11275600.0,2.7097,2.7181,2.7012,2.7097,11275600.0
2008-12-01 13:00:00,3.22,3.23,3.22,3.22,7974400.0,2.7097,2.7181,2.7097,2.7097,7974400.0
2008-12-01 13:10:00,3.22,3.24,3.22,3.23,11650800.0,2.7097,2.7265,2.7097,2.7181,11650800.0
2008-12-01 13:20:00,3.23,3.24,3.22,3.23,9699200.0,2.7181,2.7265,2.7097,2.7181,9699200.0
2008-12-01 13:30:00,3.23,3.24,3.22,3.24,13288800.0,2.7181,2.7265,2.7097,2.7265,13288800.0
2008-12-01 13:40:00,3.24,3.24,3.22,3.22,16559200.0,2.7265,2.7265,2.7097,2.7097,16559200.0
2008-12-01 13:50:00,3.22,3.23,3.21,3.23,15444800.0,2.7097,2.7181,2.7012,2.7181,15444800.0
2008-12-01 14:00:00,3.23,3.25,3.23,3.24,19852000.0,2.7181,2.7349,2.7181,2.7265,19852000.0
2008-12-01 14:10:00,3.24,3.26,3.24,3.24,22523200.0,2.7265,2.7433,2.7265,2.7265,22523200.0
2008-12-01 14:20:00,3.24,3.25,3.23,3.25,19194000.0,2.7265,2.7349,2.7181,2.7349,19194000.0
2008-12-01 14:30:00,3.25,3.26,3.24,3.25,19642000.0,2.7349,2.7433,2.7265,2.7349,19642000.0
2008-12-01 14:40:00,3.25,3.26,3.24,3.25,20902000.0,2.7349,2.7433,2.7265,2.7349,20902000.0
2008-12-01 14:50:00,3.25,3.27,3.25,3.26,21240800.0,2.7349,2.7517,2.7349,2.7433,21240800.0
2008-12-01 15:00:00,3.26,3.27,3.25,3.25,21296800.0,2.7433,2.7517,2.7349,2.7349,21296800.0
2008-12-01 15:10:00,3.25,3.27,3.25,3.26,16870000.0,2.7349,2.7517,2.7349,2.7433,16870000.0
2008-12-01 15:20:00,3.26,3.27,3.23,3.24,26745600.0,2.7433,2.7517,2.7181,2.7265,26745600.0
2008-12-01 15:30:00,3.24,3.24,3.21,3.22,29388800.0,2.7265,2.7265,2.7012,2.7097,29388800.0
2008-12-01 15:40:00,3.22,3.23,3.19,3.2,35159600.0,2.7097,2.7181,2.6844,2.6928,35159600.0
2008-12-01 15:50:00,3.2,3.21,3.18,3.18,50806000.0,2.6928,2.7012,2.676,2.676,50806000.0
2008-12-02 09:30:00,3.22,3.23,3.16,3.17,44307200.0,2.7097,2.7181,2.6592,2.6676,44307200.0
2008-12-02 09:40:00,3.17,3.17,3.11,3.12,54171600.0,2.6676,2.6676,2.6171,2.6255,54171600.0
2008-12-02 09:50:00,3.12,3.14,3.09,3.11,48003200.0,2.6255,2.6423,2.6003,2.6171,48003200.0
2008-12-02 10:00:00,3.11,3.16,3.1,3.15,42795200.0,2.6171,2.6592,2.6087,2.6507,42795200.0
2008-12-02 10:10:00,3.15,3.19,3.15,3.18,55846000.0,2.6507,2.6844,2.6507,2.676,55846000.0
2008-12-02 10:20:00,3.19,3.19,3.15,3.16,31743600.0,2.6844,2.6844,2.6507,2.6592,31743600.0
2008-12-02 10:30:00,3.16,3.19,3.16,3.19,31220000.0,2.6592,2.6844,2.6592,2.6844,31220000.0
2008-12-02 10:40:00,3.19,3.21,3.19,3.2,29598800.0,2.6844,2.7012,2.6844,2.6928,29598800.0
2008-12-02 10:50:00,3.2,3.25,3.19,3.25,45133200.0,2.6928,2.7349,2.6844,2.7349,45133200.0
2008-12-02 11:00:00,3.25,3.26,3.23,3.26,30164400.0,2.7349,2.7433,2.7181,2.7433,30164400.0
2008-12-02 11:10:00,3.26,3.27,3.23,3.24,30116800.0,2.7433,2.7517,2.7181,2.7265,30116800.0
2008-12-02 11:20:00,3.24,3.26,3.24,3.24,19642000.0,2.7265,2.7433,2.7265,2.7265,19642000.0
2008-12-02 11:30:00,3.24,3.25,3.22,3.23,22702400.0,2.7265,2.7349,2.7097,2.7181,22702400.0
2008-12-02 11:40:00,3.23,3.25,3.22,3.24,17981600.0,2.7181,2.7349,2.7097,2.7265,17981600.0
2008-12-02 11:50:00,3.24,3.26,3.24,3.26,24637200.0,2.7265,2.7433,2.7265,2.7433,24637200.0
2008-12-02 12:00:00,3.26,3.27,3.25,3.26,17791200.0,2.7433,2.7517,2.7349,2.7433,17791200.0
2008-12-02 12:10:00,3.26,3.27,3.26,3.26,15806000.0,2.7433,2.7517,2.7433,2.7433,15806000.0
2008-12-02 12:20:00,3.26,3.28,3.26,3.28,17150000.0,2.7433,2.7601,2.7433,2.7601,17150000.0
2008-12-02 12:30:00,3.28,3.28,3.25,3.25,17978800.0,2.7601,2.7601,2.7349,2.7349,17978800.0
2008-12-02 12:40:00,3.25,3.25,3.24,3.24,17480400.0,2.7349,2.7349,2.7265,2.7265,17480400.0
2008-12-02 12:50:00,3.24,3.26,3.23,3.25,16648800.0,2.7265,2.7433,2.7181,2.7349,16648800.0
2008-12-02 13:00:00,3.25,3.25,3.24,3.25,13062000.0,2.7349,2.7349,2.7265,2.7349,13062000.0
2008-12-02 13:10:00,3.25,3.27,3.25,3.26,14649600.0,2.7349,2.7517,2.7349,2.7433,14649600.0
2008-12-02 13:20:00,3.26,3.27,3.25,3.25,15436400.0,2.7433,2.7517,2.7349,2.7349,15436400.0
2008-12-02 13:30:00,3.25,3.25,3.22,3.23,20594000.0,2.7349,2.7349,2.7097,2.7181,20594000.0
2008-12-02 13:40:00,3.23,3.24,3.22,3.22,14341600.0,2.7181,2.7265,2.7097,2.7097,14341600.0
2008-12-02 13:50:00,3.22,3.22,3.21,3.22,19448800.0,2.7097,2.7097,2.7012,2.7097,19448800.0
2008-12-02 14:00:00,3.22,3.23,3.18,3.19,25026400.0,2.7097,2.7181,2.676,2.6844,25026400.0
2008-12-02 14:10:00,3.19,3.21,3.18,3.2,24827600.0,2.6844,2.7012,2.676,2.6928,24827600.0
2008-12-02 14:20:00,3.2,3.2,3.17,3.19,24928400.0,2.6928,2.6928,2.6676,2.6844,24928400.0
2008-12-02 14:30:00,3.19,3.21,3.18,3.21,24211600.0,2.6844,2.7012,2.676,2.7012,24211600.0
2008-12-02 14:40:00,3.21,3.23,3.2,3.22,23273600.0,2.7012,2.7181,2.6928,2.7097,23273600.0
2008-12-02 14:50:00,3.22,3.25,3.21,3.25,24446800.0,2.7097,2.7349,2.7012,2.7349,24446800.0
2008-12-02 15:00:00,3.25,3.25,3.21,3.21,23262400.0,2.7349,2.7349,2.7012,2.7012,23262400.0
2008-12-02 15:10:00,3.21,3.25,3.2,3.25,16637600.0,2.7012,2.7349,2.6928,2.7349,16637600.0
2008-12-02 15:20:00,3.25,3.3,3.24,3.29,29836800.0,2.7349,2.777,2.7265,2.7686,29836800.0
2008-12-02 15:30:00,3.29,3.31,3.28,3.29,21207200.0,2.7686,2.7854,2.7601,2.7686,21207200.0
2008-12-02 15:40:00,3.29,3.31,3.26,3.27,22190000.0,2.7686,2.7854,2.7433,2.7517,22190000.0
2008-12-02 15:50:00,3.27,3.31,3.25,3.3,43285200.0,2.7517,2.7854,2.7349,2.777,43285200.0
2008-12-03 09:30:00,3.19,3.21,3.17,3.19,48916000.0,2.6844,2.7012,2.6676,2.6844,48916000.0
2008-12-03 09:40:00,3.19,3.23,3.18,3.21,47863200.0,2.6844,2.7181,2.676,2.7012,47863200.0
2008-12-03 09:50:00,3.21,3.23,3.21,3.21,31810800.0,2.7012,2.7181,2.7012,2.7012,31810800.0
2008-12-03 10:00:00,3.21,3.25,3.2,3.23,44856000.0,2.7012,2.7349,2.6928,2.7181,44856000.0
2008-12-03 10:10:00,3.23,3.24,3.21,3.23,27333600.0,2.7181,2.7265,2.7012,2.7181,27333600.0
2008-12-03 10:20:00,3.23,3.26,3.21,3.26,34916000.0,2.7181,2.7433,2.7012,2.7433,34916000.0
2008-12-03 10:30:00,3.26,3.29,3.25,3.29,40037200.0,2.7433,2.7686,2.7349,2.7686,40037200.0
2008-12-03 10:40:00,3.29,3.33,3.28,3.32,41283200.0,2.7686,2.8022,2.7601,2.7938,41283200.0
2008-12-03 10:50:00,3.32,3.34,3.31,3.33,26580400.0,2.7938,2.8106,2.7854,2.8022,26580400.0
2008-12-03 11:00:00,3.33,3.35,3.33,3.34,28515200.0,2.8022,2.819,2.8022,2.8106,28515200.0
2008-12-03 11:10:00,3.34,3.36,3.33,3.35,26227600.0,2.8106,2.8275,2.8022,2.819,26227600.0
2008-12-03 11:20:00,3.35,3.36,3.33,3.33,25032000.0,2.819,2.8275,2.8022,2.8022,25032000.0
2008-12-03 11:30:00,3.33,3.34,3.32,3.33,23380000.0,2.8022,2.8106,2.7938,2.8022,23380000.0
2008-12-03 11:40:00,3.33,3.35,3.31,3.32,22246000.0,2.8022,2.819,2.7854,2.7938,22246000.0
2008-12-03 11:50:00,3.32,3.35,3.31,3.34,17393600.0,2.7938,2.819,2.7854,2.8106,17393600.0
2008-12-03 12:00:00,3.34,3.35,3.33,3.33,18902800.0,2.8106,2.819,2.8022,2.8022,18902800.0
2008-12-03 12:10:00,3.33,3.34,3.32,3.32,17908800.0,2.8022,2.8106,2.7938,2.7938,17908800.0
2008-12-03 12:20:00,3.32,3.34,3.31,3.34,18275600.0,2.7938,2.8106,2.7854,2.8106,18275600.0
2008-12-03 12:30:00,3.34,3.37,3.34,3.37,24091200.0,2.8106,2.8359,2.8106,2.8359,24091200.0
2008-12-03 12:40:00,3.37,3.37,3.35,3.36,21229600.0,2.8359,2.8359,2.819,2.8275,21229600.0
2008-12-03 12:50:00,3.36,3.38,3.34,3.37,20879600.0,2.8275,2.8443,2.8106,2.8359,20879600.0
2008-12-03 13:00:00,3.37,3.37,3.33,3.34,23044000.0,2.8359,2.8359,2.8022,2.8106,23044000.0
2008-12-03 13:10:00,3.34,3.34,3.31,3.33,16665600.0,2.8106,2.8106,2.7854,2.8022,16665600.0
2008-12-03 13:20:00,3.33,3.34,3.29,3.29,25368000.0,2.8022,2.8106,2.7686,2.7686,25368000.0
2008-12-03 13:30:00,3.29,3.29,3.27,3.28,26723200.0,2.7686,2.7686,2.7517,2.7601,26723200.0
2008-12-03 13:40:00,3.28,3.28,3.26,3.28,23326800.0,2.7601,2.7601,2.7433,2.7601,23326800.0
2008-12-03 13:50:00,3.28,3.29,3.27,3.28,22856400.0,2.7601,2.7686,2.7517,2.7601,22856400.0
2008-12-03 14:00:00,3.29,3.3,3.27,3.29,27888000.0,2.7686,2.777,2.7517,2.7686,27888000.0
2008-12-03 14:10:00,3.29,3.33,3.28,3.33,34339200.0,2.7686,2.8022,2.7601,2.8022,34339200.0
2008-12-03 14:20:00,3.32,3.36,3.32,3.35,37259600.0,2.7938,2.8275,2.7938,2.819,37259600.0
2008-12-03 14:30:00,3.35,3.38,3.35,3.36,39908400.0,2.819,2.8443,2.819,2.8275,39908400.0
2008-12-03 14:40:00,3.36,3.4,3.36,3.38,46020800.0,2.8275,2.8611,2.8275,2.8443,46020800.0
2008-12-03 14:50:00,3.38,3.39,3.36,3.37,35302400.0,2.8443,2.8527,2.8275,2.8359,35302400.0
2008-12-03 15:00:00,3.37,3.4,3.34,3.39,38760400.0,2.8359,2.8611,2.8106,2.8527,38760400.0
2008-12-03 15:10:00,3.39,3.4,3.36,3.38,35425600.0,2.8527,2.8611,2.8275,2.8443,35425600.0
2008-12-03 15:20:00,3.38,3.4,3.38,3.39,43943200.0,2.8443,2.8611,2.8443,2.8527,43943200.0
2008-12-03 15:30:00,3.39,3.4,3.38,3.4,48829200.0,2.8527,2.8611,2.8443,2.8611,48829200.0
2008-12-03 15:40:00,3.4,3.43,3.39,3.42,64906800.0,2.8611,2.8864,2.8527,2.878,64906800.0
2008-12-03 15:50:00,3.42,3.44,3.4,3.43,67505200.0,2.878,2.8948,2.8611,2.8864,67505200.0
2008-12-04 09:30:00,3.37,3.39,3.31,3.33,64985200.0,2.8359,2.8527,2.7854,2.8022,64985200.0
2008-12-04 09:40:00,3.33,3.39,3.32,3.39,56173600.0,2.8022,2.8527,2.7938,2.8527,56173600.0
2008-12-04 09:50:00,3.39,3.4,3.37,3.37,41241200.0,2.8527,2.8611,2.8359,2.8359,41241200.0
2008-12-04 10:00:00,3.37,3.39,3.33,3.33,35980000.0,2.8359,2.8527,2.8022,2.8022,35980000.0
2008-12-04 10:10:00,3.33,3.34,3.3,3.31,41440000.0,2.8022,2.8106,2.777,2.7854,41440000.0
2008-12-04 10:20:00,3.31,3.33,3.31,3.32,28364000.0,2.7854,2.8022,2.7854,2.7938,28364000.0
2008-12-04 10:30:00,3.32,3.34,3.3,3.33,28646800.0,2.7938,2.8106,2.777,2.8022,28646800.0
2008-12-04 10:40:00,3.33,3.36,3.33,3.34,42459200.0,2.8022,2.8275,2.8022,2.8106,42459200.0
2008-12-04 10:50:00,3.34,3.38,3.34,3.38,29313200.0,2.8106,2.8443,2.8106,2.8443,29313200.0
2008-12-04 11:00:00,3.38,3.39,3.35,3.36,33762400.0,2.8443,2.8527,2.819,2.8275,33762400.0
2008-12-04 11:10:00,3.36,3.36,3.34,3.36,18978400.0,2.8275,2.8275,2.8106,2.8275,18978400.0
2008-12-04 11:20:00,3.36,3.37,3.34,3.36,16080400.0,2.8275,2.8359,2.8106,2.8275,16080400.0
2008-12-04 11:30:00,3.36,3.36,3.33,3.33,20490400.0,2.8275,2.8275,2.8022,2.8022,20490400.0
2008-12-04 11:40:00,3.33,3.34,3.31,3.33,18746000.0,2.8022,2.8106,2.7854,2.8022,18746000.0
2008-12-04 11:50:00,3.33,3.34,3.32,3.33,16847600.0,2.8022,2.8106,2.7938,2.8022,16847600.0
2008-12-04 12:00:00,3.33,3.33,3.31,3.32,11984000.0,2.8022,2.8022,2.7854,2.7938,11984000.0
2008-12-04 12:10:00,3.32,3.32,3.3,3.31,16923200.0,2.7938,2.7938,2.777,2.7854,16923200.0
2008-12-04 12:20:00,3.31,3.32,3.3,3.31,15842400.0,2.7854,2.7938,2.777,2.7854,15842400.0
2008-12-04 12:30:00,3.31,3.32,3.3,3.32,15341200.0,2.7854,2.7938,2.777,2.7938,15341200.0
2008-12-04 12:40:00,3.32,3.34,3.32,3.33,13316800.0,2.7938,2.8106,2.7938,2.8022,13316800.0
2008-12-04 12:50:00,3.33,3.35,3.32,3.34,16072000.0,2.8022,2.819,2.7938,2.8106,16072000.0
2008-12-04 13:00:00,3.34,3.34,3.31,3.31,14179200.0,2.8106,2.8106,2.7854,2.7854,14179200.0
2008-12-04 13:10:00,3.31,3.32,3.3,3.31,14907200.0,2.7854,2.7938,2.777,2.7854,14907200.0
2008-12-04 13:20:00,3.31,3.32,3.29,3.29,13353200.0,2.7854,2.7938,2.7686,2.7686,13353200.0
2008-12-04 13:30:00,3.29,3.32,3.29,3.32,14028000.0,2.7686,2.7938,2.7686,2.7938,14028000.0
2008-12-04 13:40:00,3.32,3.32,3.3,3.32,13762000.0,2.7938,2.7938,2.777,2.7938,13762000.0
2008-12-04 13:50:00,3.32,3.33,3.31,3.31,13378400.0,2.7938,2.8022,2.7854,2.7854,13378400.0
2008-12-04 14:00:00,3.31,3.33,3.31,3.32,14744800.0,2.7854,2.8022,2.7854,2.7938,14744800.0
2008-12-04 14:10:00,3.32,3.32,3.3,3.3,23153200.0,2.7938,2.7938,2.777,2.777,23153200.0
2008-12-04 14:20:00,3.3,3.31,3.29,3.3,15358000.0,2.777,2.7854,2.7686,2.777,15358000.0
2008-12-04 14:30:00,3.3,3.32,3.3,3.31,16858800.0,2.777,2.7938,2.777,2.7854,16858800.0
2008-12-04 14:40:00,3.31,3.31,3.28,3.29,23234400.0,2.7854,2.7854,2.7601,2.7686,23234400.0
2008-12-04 14:50:00,3.29,3.3,3.28,3.28,16312800.0,2.7686,2.777,2.7601,2.7601,16312800.0
2008-12-04 15:00:00,3.28,3.29,3.25,3.26,35893200.0,2.7601,2.7686,2.7349,2.7433,35893200.0
2008-12-04 15:10:00,3.26,3.27,3.22,3.23,37433200.0,2.7433,2.7517,2.7097,2.7181,37433200.0
2008-12-04 15:20:00,3.23,3.23,3.2,3.2,41602400.0,2.7181,2.7181,2.6928,2.6928,41602400.0
2008-12-04 15:30:00,3.2,3.22,3.19,3.19,39410000.0,2.6928,2.7097,2.6844,2.6844,39410000.0
2008-12-04 15:40:00,3.19,3.22,3.18,3.22,45096800.0,2.6844,2.7097,2.676,2.7097,45096800.0
2008-12-04 15:50:00,3.22,3.27,3.21,3.27,63879200.0,2.7097,2.7517,2.7012,2.7517,63879200.0
2008-12-05 09:30:00,3.23,3.27,3.19,3.22,47199600.0,2.7181,2.7517,2.6844,2.7097,47199600.0
2008-12-05 09:40:00,3.22,3.23,3.18,3.18,36556800.0,2.7097,2.7181,2.676,2.676,36556800.0
2008-12-05 09:50:00,3.18,3.21,3.18,3.19,30758000.0,2.676,2.7012,2.676,2.6844,30758000.0
2008-12-05 10:00:00,3.19,3.21,3.19,3.21,23643200.0,2.6844,2.7012,2.6844,2.7012,23643200.0
2008-12-05 10:10:00,3.21,3.21,3.18,3.19,25718000.0,2.7012,2.7012,2.676,2.6844,25718000.0
2008-12-05 10:20:00,3.19,3.21,3.18,3.2,29562400.0,2.6844,2.7012,2.676,2.6928,29562400.0
2008-12-05 10:30:00,3.2,3.21,3.19,3.19,20426000.0,2.6928,2.7012,2.6844,2.6844,20426000.0
2008-12-05 10:40:00,3.19,3.21,3.17,3.21,23573200.0,2.6844,2.7012,2.6676,2.7012,23573200.0
2008-12-05 10:50:00,3.21,3.23,3.2,3.21,25891600.0,2.7012,2.7181,2.6928,2.7012,25891600.0
2008-12-05 11:00:00,3.21,3.22,3.2,3.22,20176800.0,2.7012,2.7097,2.6928,2.7097,20176800.0
2008-12-05 11:10:00,3.22,3.23,3.21,3.22,15024800.0,2.7097,2.7181,2.7012,2.7097,15024800.0
2008-12-05 11:20:00,3.22,3.22,3.2,3.2,10105200.0,2.7097,2.7097,2.6928,2.6928,10105200.0
2008-12-05 11:30:00,3.2,3.22,3.2,3.22,14700000.0,2.6928,2.7097,2.6928,2.7097,14700000.0
2008-12-05 11:40:00,3.22,3.23,3.22,3.22,14540400.0,2.7097,2.7181,2.7097,2.7097,14540400.0
2008-12-05 11:50:00,3.22,3.25,3.22,3.24,18295200.0,2.7097,2.7349,2.7097,2.7265,18295200.0
2008-12-05 12:00:00,3.24,3.25,3.23,3.25,16856000.0,2.7265,2.7349,2.7181,2.7349,16856000.0
2008-12-05 12:10:00,3.25,3.25,3.23,3.23,10830400.0,2.7349,2.7349,2.7181,2.7181,10830400.0
2008-12-05 12:20:00,3.23,3.24,3.22,3.23,10449600.0,2.7181,2.7265,2.7097,2.7181,10449600.0
2008-12-05 12:30:00,3.23,3.23,3.21,3.21,14638400.0,2.7181,2.7181,2.7012,2.7012,14638400.0
2008-12-05 12:40:00,3.21,3.23,3.21,3.23,18622800.0,2.7012,2.7181,2.7012,2.7181,18622800.0
2008-12-05 12:50:00,3.23,3.23,3.22,3.23,9632000.0,2.7181,2.7181,2.7097,2.7181,9632000.0
2008-12-05 13:00:00,3.23,3.24,3.23,3.24,12639200.0,2.7181,2.7265,2.7181,2.7265,12639200.0
2008-12-05 13:10:00,3.24,3.25,3.23,3.23,14691600.0,2.7265,2.7349,2.7181,2.7181,14691600.0
2008-12-05 13:20:00,3.23,3.25,3.23,3.23,11272800.0,2.7181,2.7349,2.7181,2.7181,11272800.0
2008-12-05 13:30:00,3.23,3.26,3.23,3.25,22878800.0,2.7181,2.7433,2.7181,2.7349,22878800.0
2008-12-05 13:40:00,3.25,3.28,3.24,3.28,26768000.0,2.7349,2.7601,2.7265,2.7601,26768000.0
2008-12-05 13:50:00,3.28,3.32,3.28,3.31,40913600.0,2.7601,2.7938,2.7601,2.7854,40913600.0
2008-12-05 14:00:00,3.31,3.31,3.28,3.28,24556000.0,2.7854,2.7854,2.7601,2.7601,24556000.0
2008-12-05 14:10:00,3.28,3.31,3.28,3.3,22181600.0,2.7601,2.7854,2.7601,2.777,22181600.0
2008-12-05 14:20:00,3.3,3.31,3.29,3.3,25552800.0,2.777,2.7854,2.7686,2.777,25552800.0
2008-12-05 14:30:00,3.3,3.33,3.29,3.32,29663200.0,2.777,2.8022,2.7686,2.7938,29663200.0
2008-12-05 14:40:00,3.32,3.36,3.32,3.36,42526400.0,2.7938,2.8275,2.7938,2.8275,42526400.0
2008-12-05 14:50:00,3.36,3.36,3.34,3.35,39858000.0,2.8275,2.8275,2.8106,2.819,39858000.0
2008-12-05 15:00:00,3.35,3.36,3.33,3.35,38911600.0,2.819,2.8275,2.8022,2.819,38911600.0
2008-12-05 15:10:00,3.35,3.37,3.34,3.36,35453600.0,2.819,2.8359,2.8106,2.8275,35453600.0
2008-12-05 15:20:00,3.36,3.36,3.33,3.35,26605600.0,2.8275,2.8275,2.8022,2.819,26605600.0
2008-12-05 15:30:00,3.35,3.37,3.34,3.37,34288800.0,2.819,2.8359,2.8106,2.8359,34288800.0
2008-12-05 15:40:00,3.37,3.37,3.33,3.35,42663600.0,2.8359,2.8359,2.8022,2.819,42663600.0
2008-12-05 15:50:00,3.35,3.37,3.35,3.36,53620000.0,2.819,2.8359,2.819,2.8275,53620000.0
2008-12-08 09:30:00,3.47,3.48,3.42,3.44,62879600.0,2.92,2.9284,2.878,2.8948,62879600.0
2008-12-08 09:40:00,3.44,3.46,3.43,3.45,47409600.0,2.8948,2.9116,2.8864,2.9032,47409600.0
2008-12-08 09:50:00,3.45,3.47,3.44,3.46,33000800.0,2.9032,2.92,2.8948,2.9116,33000800.0
2008-12-08 10:00:00,3.46,3.5,3.45,3.49,39561200.0,2.9116,2.9453,2.9032,2.9369,39561200.0
2008-12-08 10:10:00,3.49,3.5,3.47,3.48,31382400.0,2.9369,2.9453,2.92,2.9284,31382400.0
2008-12-08 10:20:00,3.48,3.51,3.48,3.51,35050400.0,2.9284,2.9537,2.9284,2.9537,35050400.0
2008-12-08 10:30:00,3.51,3.53,3.5,3.53,33807200.0,2.9537,2.9705,2.9453,2.9705,33807200.0
2008-12-08 10:40:00,3.53,3.56,3.53,3.54,46958800.0,2.9705,2.9958,2.9705,2.9789,46958800.0
2008-12-08 10:50:00,3.54,3.56,3.54,3.54,31441200.0,2.9789,2.9958,2.9789,2.9789,31441200.0
2008-12-08 11:00:00,3.54,3.55,3.53,3.53,24808000.0,2.9789,2.9873,2.9705,2.9705,24808000.0
2008-12-08 11:10:00,3.53,3.54,3.52,3.53,27006000.0,2.9705,2.9789,2.9621,2.9705,27006000.0
2008-12-08 11:20:00,3.53,3.53,3.52,3.52,17869600.0,2.9705,2.9705,2.9621,2.9621,17869600.0
2008-12-08 11:30:00,3.52,3.54,3.5,3.52,29702400.0,2.9621,2.9789,2.9453,2.9621,29702400.0
2008-12-08 11:40:00,3.52,3.52,3.51,3.52,14747600.0,2.9621,2.9621,2.9537,2.9621,14747600.0
2008-12-08 11:50:00,3.52,3.53,3.51,3.52,15136800.0,2.9621,2.9705,2.9537,2.9621,15136800.0
2008-12-08 12:00:00,3.52,3.53,3.52,3.52,14571200.0,2.9621,2.9705,2.9621,2.9621,14571200.0
2008-12-08 12:10:00,3.53,3.53,3.51,3.53,14277200.0,2.9705,2.9705,2.9537,2.9705,14277200.0
2008-12-08 12:20:00,3.53,3.55,3.53,3.54,20924400.0,2.9705,2.9873,2.9705,2.9789,20924400.0
2008-12-08 12:30:00,3.54,3.55,3.53,3.54,13372800.0,2.9789,2.9873,2.9705,2.9789,13372800.0
2008-12-08 12:40:00,3.54,3.55,3.53,3.54,11701200.0,2.9789,2.9873,2.9705,2.9789,11701200.0
2008-12-08 12:50:00,3.54,3.55,3.52,3.53,15554000.0,2.9789,2.9873,2.9621,2.9705,15554000.0
2008-12-08 13:00:00,3.53,3.55,3.53,3.55,15990800.0,2.9705,2.9873,2.9705,2.9873,15990800.0
2008-12-08 13:10:00,3.55,3.56,3.54,3.54,19860400.0,2.9873,2.9958,2.9789,2.9789,19860400.0
2008-12-08 13:20:00,3.54,3.55,3.54,3.55,16021600.0,2.9789,2.9873,2.9789,2.9873,16021600.0
2008-12-08 13:30:00,3.55,3.55,3.52,3.53,27790000.0,2.9873,2.9873,2.9621,2.9705,27790000.0
2008-12-08 13:40:00,3.53,3.54,3.52,3.53,16259600.0,2.9705,2.9789,2.9621,2.9705,16259600.0
2008-12-08 13:50:00,3.53,3.54,3.52,3.54,16394000.0,2.9705,2.9789,2.9621,2.9789,16394000.0
2008-12-08 14:00:00,3.54,3.55,3.53,3.55,19112800.0,2.9789,2.9873,2.9705,2.9873,19112800.0
2008-12-08 14:10:00,3.55,3.56,3.54,3.55,18124400.0,2.9873,2.9958,2.9789,2.9873,18124400.0
2008-12-08 14:20:00,3.55,3.56,3.54,3.55,24007200.0,2.9873,2.9958,2.9789,2.9873,24007200.0
2008-12-08 14:30:00,3.55,3.56,3.54,3.55,21338800.0,2.9873,2.9958,2.9789,2.9873,21338800.0
2008-12-08 14:40:00,3.55,3.58,3.55,3.57,49882000.0,2.9873,3.0126,2.9873,3.0042,49882000.0
2008-12-08 14:50:00,3.57,3.59,3.57,3.59,34053600.0,3.0042,3.021,3.0042,3.021,34053600.0
2008-12-08 15:00:00,3.59,3.59,3.57,3.59,35092400.0,3.021,3.021,3.0042,3.021,35092400.0
2008-12-08 15:10:00,3.59,3.6,3.57,3.58,35249200.0,3.021,3.0294,3.0042,3.0126,35249200.0
2008-12-08 15:20:00,3.58,3.59,3.57,3.58,29332800.0,3.0126,3.021,3.0042,3.0126,29332800.0
2008-12-08 15:30:00,3.58,3.58,3.56,3.56,38435600.0,3.0126,3.0126,2.9958,2.9958,38435600.0
2008-12-08 15:40:00,3.56,3.57,3.51,3.52,53334400.0,2.9958,3.0042,2.9537,2.9621,53334400.0
2008-12-08 15:50:00,3.52,3.57,3.52,3.56,61087600.0,2.9621,3.0042,2.9621,2.9958,61087600.0
2008-12-09 09:30:00,3.51,3.52,3.47,3.51,43982400.0,2.9537,2.9621,2.92,2.9537,43982400.0
2008-12-09 09:40:00,3.51,3.54,3.49,3.52,39460400.0,2.9537,2.9789,2.9369,2.9621,39460400.0
2008-12-09 09:50:00,3.52,3.54,3.51,3.53,32216800.0,2.9621,2.9789,2.9537,2.9705,32216800.0
2008-12-09 10:00:00,3.52,3.56,3.52,3.55,33126800.0,2.9621,2.9958,2.9621,2.9873,33126800.0
2008-12-09 10:10:00,3.55,3.62,3.55,3.62,53284000.0,2.9873,3.0463,2.9873,3.0463,53284000.0
2008-12-09 10:20:00,3.62,3.65,3.61,3.63,52990000.0,3.0463,3.0715,3.0378,3.0547,52990000.0
2008-12-09 10:30:00,3.63,3.67,3.62,3.65,46877600.0,3.0547,3.0883,3.0463,3.0715,46877600.0
2008-12-09 10:40:00,3.65,3.67,3.65,3.66,34666800.0,3.0715,3.0883,3.0715,3.0799,34666800.0
2008-12-09 10:50:00,3.66,3.7,3.66,3.68,45122000.0,3.0799,3.1136,3.0799,3.0967,45122000.0
2008-12-09 11:00:00,3.68,3.69,3.66,3.67,32183200.0,3.0967,3.1052,3.0799,3.0883,32183200.0
2008-12-09 11:10:00,3.67,3.67,3.65,3.65,30791600.0,3.0883,3.0883,3.0715,3.0715,30791600.0
2008-12-09 11:20:00,3.65,3.66,3.64,3.64,27204800.0,3.0715,3.0799,3.0631,3.0631,27204800.0
2008-12-09 11:30:00,3.64,3.65,3.62,3.63,27986000.0,3.0631,3.0715,3.0463,3.0547,27986000.0
2008-12-09 11:40:00,3.63,3.64,3.62,3.63,23335200.0,3.0547,3.0631,3.0463,3.0547,23335200.0
2008-12-09 11:50:00,3.63,3.65,3.63,3.63,20109600.0,3.0547,3.0715,3.0547,3.0547,20109600.0
2008-12-09 12:00:00,3.64,3.66,3.63,3.65,16550800.0,3.0631,3.0799,3.0547,3.0715,16550800.0
2008-12-09 12:10:00,3.65,3.66,3.64,3.65,14632800.0,3.0715,3.0799,3.0631,3.0715,14632800.0
2008-12-09 12:20:00,3.65,3.65,3.62,3.63,14750400.0,3.0715,3.0715,3.0463,3.0547,14750400.0
2008-12-09 12:30:00,3.63,3.66,3.63,3.66,16920400.0,3.0547,3.0799,3.0547,3.0799,16920400.0
2008-12-09 12:40:00,3.66,3.67,3.65,3.66,15881600.0,3.0799,3.0883,3.0715,3.0799,15881600.0
2008-12-09 12:50:00,3.66,3.67,3.65,3.65,13818000.0,3.0799,3.0883,3.0715,3.0715,13818000.0
2008-12-09 13:00:00,3.65,3.66,3.64,3.65,14666400.0,3.0715,3.0799,3.0631,3.0715,14666400.0
2008-12-09 13:10:00,3.65,3.65,3.61,3.61,20008800.0,3.0715,3.0715,3.0378,3.0378,20008800.0
2008-12-09 13:20:00,3.61,3.62,3.59,3.6,21658000.0,3.0378,3.0463,3.021,3.0294,21658000.0
2008-12-09 13:30:00,3.6,3.61,3.58,3.59,26776400.0,3.0294,3.0378,3.0126,3.021,26776400.0
2008-12-09 13:40:00,3.59,3.62,3.58,3.62,23486400.0,3.021,3.0463,3.0126,3.0463,23486400.0
2008-12-09 13:50:00,3.62,3.62,3.6,3.61,22022000.0,3.0463,3.0463,3.0294,3.0378,22022000.0
2008-12-09 14:00:00,3.61,3.61,3.58,3.58,23189600.0,3.0378,3.0378,3.0126,3.0126,23189600.0
2008-12-09 14:10:00,3.58,3.6,3.58,3.6,21184800.0,3.0126,3.0294,3.0126,3.0294,21184800.0
2008-12-09 14:20:00,3.6,3.6,3.56,3.57,26782000.0,3.0294,3.0294,2.9958,3.0042,26782000.0
2008-12-09 14:30:00,3.57,3.57,3.54,3.56,28002800.0,3.0042,3.0042,2.9789,2.9958,28002800.0
2008-12-09 14:40:00,3.56,3.58,3.56,3.57,26286400.0,2.9958,3.0126,2.9958,3.0042,26286400.0
2008-12-09 14:50:00,3.57,3.6,3.57,3.59,28529200.0,3.0042,3.0294,3.0042,3.021,28529200.0
2008-12-09 15:00:00,3.59,3.62,3.59,3.61,35453600.0,3.021,3.0463,3.021,3.0378,35453600.0
2008-12-09 15:10:00,3.61,3.61,3.59,3.61,23699200.0,3.0378,3.0378,3.021,3.0378,23699200.0
2008-12-09 15:20:00,3.61,3.62,3.57,3.57,25158000.0,3.0378,3.0463,3.0042,3.0042,25158000.0
2008-12-09 15:30:00,3.57,3.58,3.56,3.57,33815600.0,3.0042,3.0126,2.9958,3.0042,33815600.0
2008-12-09 15:40:00,3.57,3.59,3.56,3.57,28484400.0,3.0042,3.021,2.9958,3.0042,28484400.0
2008-12-09 15:50:00,3.57,3.58,3.55,3.57,55339200.0,3.0042,3.0126,2.9873,3.0042,55339200.0
2008-12-10 09:30:00,3.49,3.51,3.47,3.48,57500800.0,2.9369,2.9537,2.92,2.9284,57500800.0
2008-12-10 09:40:00,3.48,3.52,3.46,3.5,49630000.0,2.9284,2.9621,2.9116,2.9453,49630000.0
2008-12-10 09:50:00,3.5,3.53,3.5,3.53,28282800.0,2.9453,2.9705,2.9453,2.9705,28282800.0
2008-12-10 10:00:00,3.53,3.55,3.52,3.53,36108800.0,2.9705,2.9873,2.9621,2.9705,36108800.0
2008-12-10 10:10:00,3.53,3.53,3.51,3.52,31315200.0,2.9705,2.9705,2.9537,2.9621,31315200.0
2008-12-10 10:20:00,3.52,3.53,3.49,3.5,30438800.0,2.9621,2.9705,2.9369,2.9453,30438800.0
2008-12-10 10:30:00,3.5,3.52,3.5,3.51,19930400.0,2.9453,2.9621,2.9453,2.9537,19930400.0
2008-12-10 10:40:00,3.51,3.51,3.48,3.49,20059200.0,2.9537,2.9537,2.9284,2.9369,20059200.0
2008-12-10 10:50:00,3.49,3.49,3.47,3.48,22590400.0,2.9369,2.9369,2.92,2.9284,22590400.0
2008-12-10 11:00:00,3.48,3.5,3.47,3.48,22111600.0,2.9284,2.9453,2.92,2.9284,22111600.0
2008-12-10 11:10:00,3.47,3.51,3.47,3.5,18835600.0,2.92,2.9537,2.92,2.9453,18835600.0
2008-12-10 11:20:00,3.5,3.5,3.48,3.48,14890400.0,2.9453,2.9453,2.9284,2.9284,14890400.0
2008-12-10 11:30:00,3.48,3.49,3.46,3.46,22750000.0,2.9284,2.9369,2.9116,2.9116,22750000.0
2008-12-10 11:40:00,3.46,3.49,3.46,3.49,21260400.0,2.9116,2.9369,2.9116,2.9369,21260400.0
2008-12-10 11:50:00,3.49,3.51,3.47,3.47,23343600.0,2.9369,2.9537,2.92,2.92,23343600.0
2008-12-10 12:00:00,3.47,3.49,3.47,3.48,15534400.0,2.92,2.9369,2.92,2.9284,15534400.0
2008-12-10 12:10:00,3.48,3.49,3.47,3.48,19012000.0,2.9284,2.9369,2.92,2.9284,19012000.0
2008-12-10 12:20:00,3.48,3.49,3.47,3.47,18309200.0,2.9284,2.9369,2.92,2.92,18309200.0
2008-12-10 12:30:00,3.47,3.47,3.46,3.47,18608800.0,2.92,2.92,2.9116,2.92,18608800.0
2008-12-10 12:40:00,3.47,3.48,3.47,3.47,12485200.0,2.92,2.9284,2.92,2.92,12485200.0
2008-12-10 12:50:00,3.47,3.48,3.46,3.46,13420400.0,2.92,2.9284,2.9116,2.9116,13420400.0
2008-12-10 13:00:00,3.46,3.48,3.46,3.48,14235200.0,2.9116,2.9284,2.9116,2.9284,14235200.0
2008-12-10 13:10:00,3.48,3.5,3.48,3.49,18239200.0,2.9284,2.9453,2.9284,2.9369,18239200.0
2008-12-10 13:20:00,3.49,3.5,3.48,3.49,10906000.0,2.9369,2.9453,2.9284,2.9369,10906000.0
2008-12-10 13:30:00,3.49,3.49,3.47,3.47,15962800.0,2.9369,2.9369,2.92,2.92,15962800.0
2008-12-10 13:40:00,3.47,3.48,3.46,3.47,13543600.0,2.92,2.9284,2.9116,2.92,13543600.0
2008-12-10 13:50:00,3.47,3.47,3.45,3.46,19068000.0,2.92,2.92,2.9032,2.9116,19068000.0
2008-12-10 14:00:00,3.46,3.47,3.45,3.47,20907600.0,2.9116,2.92,2.9032,2.92,20907600.0
2008-12-10 14:10:00,3.47,3.48,3.47,3.47,16035600.0,2.92,2.9284,2.92,2.92,16035600.0
2008-12-10 14:20:00,3.47,3.47,3.45,3.46,20557600.0,2.92,2.92,2.9032,2.9116,20557600.0
2008-12-10 14:30:00,3.46,3.48,3.45,3.48,20728400.0,2.9116,2.9284,2.9032,2.9284,20728400.0
2008-12-10 14:40:00,3.48,3.5,3.47,3.48,25544400.0,2.9284,2.9453,2.92,2.9284,25544400.0
2008-12-10 14:50:00,3.48,3.49,3.47,3.47,20498800.0,2.9284,2.9369,2.92,2.92,20498800.0
2008-12-10 15:00:00,3.47,3.5,3.47,3.49,22142400.0,2.92,2.9453,2.92,2.9369,22142400.0
2008-12-10 15:10:00,3.49,3.51,3.48,3.49,22117200.0,2.9369,2.9537,2.9284,2.9369,22117200.0
2008-12-10 15:20:00,3.49,3.51,3.48,3.51,21831600.0,2.9369,2.9537,2.9284,2.9537,21831600.0
2008-12-10 15:30:00,3.51,3.51,3.48,3.48,23380000.0,2.9537,2.9537,2.9284,2.9284,23380000.0
2008-12-10 15:40:00,3.48,3.51,3.48,3.51,25684400.0,2.9284,2.9537,2.9284,2.9537,25684400.0
2008-12-10 15:50:00,3.51,3.52,3.5,3.51,33882800.0,2.9537,2.9621,2.9453,2.9537,33882800.0
2008-12-11 09:30:00,3.47,3.48,3.42,3.44,42036400.0,2.92,2.9284,2.878,2.8948,42036400.0
2008-12-11 09:40:00,3.44,3.46,3.44,3.46,28624400.0,2.8948,2.9116,2.8948,2.9116,28624400.0
2008-12-11 09:50:00,3.46,3.51,3.46,3.5,29327200.0,2.9116,2.9537,2.9116,2.9453,29327200.0
2008-12-11 10:00:00,3.5,3.54,3.5,3.52,39398800.0,2.9453,2.9789,2.9453,2.9621,39398800.0
2008-12-11 10:10:00,3.52,3.55,3.52,3.54,34602400.0,2.9621,2.9873,2.9621,2.9789,34602400.0
2008-12-11 10:20:00,3.54,3.57,3.54,3.56,39393200.0,2.9789,3.0042,2.9789,2.9958,39393200.0
2008-12-11 10:30:00,3.56,3.59,3.56,3.58,43601600.0,2.9958,3.021,2.9958,3.0126,43601600.0
2008-12-11 10:40:00,3.58,3.58,3.56,3.57,28691600.0,3.0126,3.0126,2.9958,3.0042,28691600.0
2008-12-11 10:50:00,3.57,3.57,3.55,3.57,20756400.0,3.0042,3.0042,2.9873,3.0042,20756400.0
2008-12-11 11:00:00,3.57,3.59,3.56,3.58,15394400.0,3.0042,3.021,2.9958,3.0126,15394400.0
2008-12-11 11:10:00,3.58,3.59,3.57,3.57,24141600.0,3.0126,3.021,3.0042,3.0042,24141600.0
2008-12-11 11:20:00,3.57,3.57,3.55,3.56,21168000.0,3.0042,3.0042,2.9873,2.9958,21168000.0
2008-12-11 11:30:00,3.56,3.58,3.56,3.57,17502800.0,2.9958,3.0126,2.9958,3.0042,17502800.0
2008-12-11 11:40:00,3.57,3.58,3.57,3.57,13034000.0,3.0042,3.0126,3.0042,3.0042,13034000.0
2008-12-11 11:50:00,3.57,3.59,3.56,3.58,14551600.0,3.0042,3.021,2.9958,3.0126,14551600.0
2008-12-11 12:00:00,3.59,3.62,3.58,3.61,25608800.0,3.021,3.0463,3.0126,3.0378,25608800.0
2008-12-11 12:10:00,3.61,3.61,3.59,3.6,13473600.0,3.0378,3.0378,3.021,3.0294,13473600.0
2008-12-11 12:20:00,3.6,3.61,3.58,3.58,16615200.0,3.0294,3.0378,3.0126,3.0126,16615200.0
2008-12-11 12:30:00,3.58,3.6,3.58,3.58,14848400.0,3.0126,3.0294,3.0126,3.0126,14848400.0
2008-12-11 12:40:00,3.58,3.59,3.58,3.58,9814000.0,3.0126,3.021,3.0126,3.0126,9814000.0
2008-12-11 12:50:00,3.59,3.59,3.58,3.59,12314400.0,3.021,3.021,3.0126,3.021,12314400.0
2008-12-11 13:00:00,3.59,3.59,3.57,3.57,10326400.0,3.021,3.021,3.0042,3.0042,10326400.0
2008-12-11 13:10:00,3.57,3.57,3.56,3.57,15971200.0,3.0042,3.0042,2.9958,3.0042,15971200.0
2008-12-11 13:20:00,3.57,3.57,3.55,3.55,12888400.0,3.0042,3.0042,2.9873,2.9873,12888400.0
2008-12-11 13:30:00,3.55,3.56,3.55,3.56,10578400.0,2.9873,2.9958,2.9873,2.9958,10578400.0
2008-12-11 13:40:00,3.56,3.57,3.55,3.56,10071600.0,2.9958,3.0042,2.9873,2.9958,10071600.0
2008-12-11 13:50:00,3.56,3.56,3.54,3.54,16088800.0,2.9958,2.9958,2.9789,2.9789,16088800.0
2008-12-11 14:00:00,3.54,3.55,3.54,3.54,11709600.0,2.9789,2.9873,2.9789,2.9789,11709600.0
2008-12-11 14:10:00,3.54,3.55,3.53,3.54,15668800.0,2.9789,2.9873,2.9705,2.9789,15668800.0
2008-12-11 14:20:00,3.54,3.54,3.5,3.51,26784800.0,2.9789,2.9789,2.9453,2.9537,26784800.0
2008-12-11 14:30:00,3.51,3.52,3.49,3.49,25944800.0,2.9537,2.9621,2.9369,2.9369,25944800.0
2008-12-11 14:40:00,3.49,3.5,3.45,3.45,32788000.0,2.9369,2.9453,2.9032,2.9032,32788000.0
2008-12-11 14:50:00,3.45,3.47,3.41,3.42,46236400.0,2.9032,2.92,2.8695,2.878,46236400.0
2008-12-11 15:00:00,3.42,3.42,3.39,3.41,49722400.0,2.878,2.878,2.8527,2.8695,49722400.0
2008-12-11 15:10:00,3.41,3.41,3.39,3.4,40264000.0,2.8695,2.8695,2.8527,2.8611,40264000.0
2008-12-11 15:20:00,3.4,3.43,3.39,3.42,39457600.0,2.8611,2.8864,2.8527,2.878,39457600.0
2008-12-11 15:30:00,3.42,3.43,3.39,3.4,40084800.0,2.878,2.8864,2.8527,2.8611,40084800.0
2008-12-11 15:40:00,3.39,3.43,3.39,3.41,37923200.0,2.8527,2.8864,2.8527,2.8695,37923200.0
2008-12-11 15:50:00,3.41,3.42,3.39,3.39,40068000.0,2.8695,2.878,2.8527,2.8527,40068000.0
2008-12-12 09:30:00,3.31,3.4,3.3,3.4,52696000.0,2.7854,2.8611,2.777,2.8611,52696000.0
2008-12-12 09:40:00,3.4,3.41,3.37,3.38,35268800.0,2.8611,2.8695,2.8359,2.8443,35268800.0
2008-12-12 09:50:00,3.38,3.42,3.38,3.41,34846000.0,2.8443,2.878,2.8443,2.8695,34846000.0
2008-12-12 10:00:00,3.41,3.46,3.41,3.43,39247600.0,2.8695,2.9116,2.8695,2.8864,39247600.0
2008-12-12 10:10:00,3.43,3.44,3.41,3.41,33051200.0,2.8864,2.8948,2.8695,2.8695,33051200.0
2008-12-12 10:20:00,3.41,3.44,3.41,3.44,19504800.0,2.8695,2.8948,2.8695,2.8948,19504800.0
2008-12-12 10:30:00,3.44,3.44,3.41,3.43,21271600.0,2.8948,2.8948,2.8695,2.8864,21271600.0
2008-12-12 10:40:00,3.43,3.45,3.42,3.44,19857600.0,2.8864,2.9032,2.878,2.8948,19857600.0
2008-12-12 10:50:00,3.44,3.48,3.44,3.47,31516800.0,2.8948,2.9284,2.8948,2.92,31516800.0
2008-12-12 11:00:00,3.47,3.49,3.46,3.49,25872000.0,2.92,2.9369,2.9116,2.9369,25872000.0
2008-12-12 11:10:00,3.49,3.49,3.45,3.45,22013600.0,2.9369,2.9369,2.9032,2.9032,22013600.0
2008-12-12 11:20:00,3.45,3.46,3.44,3.45,20378400.0,2.9032,2.9116,2.8948,2.9032,20378400.0
2008-12-12 11:30:00,3.45,3.46,3.44,3.44,15461600.0,2.9032,2.9116,2.8948,2.8948,15461600.0
2008-12-12 11:40:00,3.44,3.44,3.43,3.44,16903600.0,2.8948,2.8948,2.8864,2.8948,16903600.0
2008-12-12 11:50:00,3.44,3.45,3.43,3.45,11830000.0,2.8948,2.9032,2.8864,2.9032,11830000.0
2008-12-12 12:00:00,3.45,3.47,3.45,3.45,15663200.0,2.9032,2.92,2.9032,2.9032,15663200.0
2008-12-12 12:10:00,3.45,3.46,3.43,3.44,15055600.0,2.9032,2.9116,2.8864,2.8948,15055600.0
2008-12-12 12:20:00,3.44,3.45,3.43,3.44,12325600.0,2.8948,2.9032,2.8864,2.8948,12325600.0
2008-12-12 12:30:00,3.44,3.46,3.44,3.46,15988000.0,2.8948,2.9116,2.8948,2.9116,15988000.0
2008-12-12 12:40:00,3.46,3.48,3.46,3.47,20188000.0,2.9116,2.9284,2.9116,2.92,20188000.0
2008-12-12 12:50:00,3.47,3.51,3.46,3.51,31662400.0,2.92,2.9537,2.9116,2.9537,31662400.0
2008-12-12 13:00:00,3.51,3.52,3.5,3.51,30237200.0,2.9537,2.9621,2.9453,2.9537,30237200.0
2008-12-12 13:10:00,3.51,3.52,3.5,3.5,24124800.0,2.9537,2.9621,2.9453,2.9453,24124800.0
2008-12-12 13:20:00,3.5,3.51,3.48,3.49,21098000.0,2.9453,2.9537,2.9284,2.9369,21098000.0
2008-12-12 13:30:00,3.49,3.5,3.48,3.48,20101200.0,2.9369,2.9453,2.9284,2.9284,20101200.0
2008-12-12 13:40:00,3.48,3.48,3.47,3.47,20468000.0,2.9284,2.9284,2.92,2.92,20468000.0
2008-12-12 13:50:00,3.47,3.5,3.47,3.49,16004800.0,2.92,2.9453,2.92,2.9369,16004800.0
2008-12-12 14:00:00,3.49,3.52,3.49,3.51,25956000.0,2.9369,2.9621,2.9369,2.9537,25956000.0
2008-12-12 14:10:00,3.51,3.52,3.49,3.49,26583200.0,2.9537,2.9621,2.9369,2.9369,26583200.0
2008-12-12 14:20:00,3.49,3.5,3.48,3.49,25835600.0,2.9369,2.9453,2.9284,2.9369,25835600.0
2008-12-12 14:30:00,3.49,3.5,3.46,3.5,28798000.0,2.9369,2.9453,2.9116,2.9453,28798000.0
2008-12-12 14:40:00,3.5,3.52,3.49,3.51,31640000.0,2.9453,2.9621,2.9369,2.9537,31640000.0
2008-12-12 14:50:00,3.51,3.53,3.49,3.51,34134800.0,2.9537,2.9705,2.9369,2.9537,34134800.0
2008-12-12 15:00:00,3.51,3.54,3.51,3.51,32076800.0,2.9537,2.9789,2.9537,2.9537,32076800.0
2008-12-12 15:10:00,3.51,3.52,3.49,3.49,29643600.0,2.9537,2.9621,2.9369,2.9369,29643600.0
2008-12-12 15:20:00,3.49,3.51,3.49,3.51,27316800.0,2.9369,2.9537,2.9369,2.9537,27316800.0
2008-12-12 15:30:00,3.51,3.51,3.49,3.51,25681600.0,2.9537,2.9537,2.9369,2.9537,25681600.0
2008-12-12 15:40:00,3.51,3.52,3.49,3.5,32796400.0,2.9537,2.9621,2.9369,2.9453,32796400.0
2008-12-12 15:50:00,3.5,3.52,3.49,3.51,38334800.0,2.9453,2.9621,2.9369,2.9537,38334800.0
2008-12-15 09:30:00,3.43,3.44,3.39,3.4,55843200.0,2.8864,2.8948,2.8527,2.8611,55843200.0
2008-12-15 09:40:00,3.39,3.41,3.39,3.4,35456400.0,2.8527,2.8695,2.8527,2.8611,35456400.0
2008-12-15 09:50:00,3.4,3.4,3.38,3.38,30027200.0,2.8611,2.8611,2.8443,2.8443,30027200.0
2008-12-15 10:00:00,3.38,3.38,3.36,3.37,30360400.0,2.8443,2.8443,2.8275,2.8359,30360400.0
2008-12-15 10:10:00,3.36,3.38,3.34,3.35,25821600.0,2.8275,2.8443,2.8106,2.819,25821600.0
2008-12-15 10:20:00,3.35,3.35,3.33,3.34,29377600.0,2.819,2.819,2.8022,2.8106,29377600.0
2008-12-15 10:30:00,3.34,3.36,3.34,3.36,25978400.0,2.8106,2.8275,2.8106,2.8275,25978400.0
2008-12-15 10:40:00,3.36,3.37,3.34,3.34,18849600.0,2.8275,2.8359,2.8106,2.8106,18849600.0
2008-12-15 10:50:00,3.34,3.35,3.34,3.34,16024400.0,2.8106,2.819,2.8106,2.8106,16024400.0
2008-12-15 11:00:00,3.34,3.37,3.33,3.37,22803200.0,2.8106,2.8359,2.8022,2.8359,22803200.0
2008-12-15 11:10:00,3.37,3.38,3.36,3.36,23842000.0,2.8359,2.8443,2.8275,2.8275,23842000.0
2008-12-15 11:20:00,3.37,3.38,3.36,3.38,17430000.0,2.8359,2.8443,2.8275,2.8443,17430000.0
2008-12-15 11:30:00,3.38,3.38,3.37,3.38,14795200.0,2.8443,2.8443,2.8359,2.8443,14795200.0
2008-12-15 11:40:00,3.38,3.38,3.36,3.38,16399600.0,2.8443,2.8443,2.8275,2.8443,16399600.0
2008-12-15 11:50:00,3.38,3.38,3.36,3.37,14212800.0,2.8443,2.8443,2.8275,2.8359,14212800.0
2008-12-15 12:00:00,3.37,3.37,3.36,3.37,12446000.0,2.8359,2.8359,2.8275,2.8359,12446000.0
2008-12-15 12:10:00,3.37,3.37,3.36,3.37,11300800.0,2.8359,2.8359,2.8275,2.8359,11300800.0
2008-12-15 12:20:00,3.37,3.38,3.37,3.37,11471600.0,2.8359,2.8443,2.8359,2.8359,11471600.0
2008-12-15 12:30:00,3.37,3.37,3.34,3.35,17379600.0,2.8359,2.8359,2.8106,2.819,17379600.0
2008-12-15 12:40:00,3.35,3.35,3.33,3.34,16228800.0,2.819,2.819,2.8022,2.8106,16228800.0
2008-12-15 12:50:00,3.33,3.35,3.33,3.35,14338800.0,2.8022,2.819,2.8022,2.819,14338800.0
2008-12-15 13:00:00,3.35,3.35,3.32,3.32,27171200.0,2.819,2.819,2.7938,2.7938,27171200.0
2008-12-15 13:10:00,3.32,3.33,3.32,3.33,9531200.0,2.7938,2.8022,2.7938,2.8022,9531200.0
2008-12-15 13:20:00,3.33,3.35,3.33,3.34,14310800.0,2.8022,2.819,2.8022,2.8106,14310800.0
2008-12-15 13:30:00,3.34,3.35,3.33,3.33,13753600.0,2.8106,2.819,2.8022,2.8022,13753600.0
2008-12-15 13:40:00,3.33,3.35,3.33,3.34,15918000.0,2.8022,2.819,2.8022,2.8106,15918000.0
2008-12-15 13:50:00,3.34,3.34,3.33,3.34,12798800.0,2.8106,2.8106,2.8022,2.8106,12798800.0
2008-12-15 14:00:00,3.34,3.36,3.34,3.35,14826000.0,2.8106,2.8275,2.8106,2.819,14826000.0
2008-12-15 14:10:00,3.35,3.36,3.34,3.35,14215600.0,2.819,2.8275,2.8106,2.819,14215600.0
2008-12-15 14:20:00,3.35,3.36,3.34,3.34,17374000.0,2.819,2.8275,2.8106,2.8106,17374000.0
2008-12-15 14:30:00,3.34,3.35,3.34,3.35,14397600.0,2.8106,2.819,2.8106,2.819,14397600.0
2008-12-15 14:40:00,3.35,3.36,3.34,3.34,16550800.0,2.819,2.8275,2.8106,2.8106,16550800.0
2008-12-15 14:50:00,3.34,3.35,3.34,3.34,11852400.0,2.8106,2.819,2.8106,2.8106,11852400.0
2008-12-15 15:00:00,3.34,3.36,3.34,3.35,19521600.0,2.8106,2.8275,2.8106,2.819,19521600.0
2008-12-15 15:10:00,3.35,3.35,3.33,3.33,27708800.0,2.819,2.819,2.8022,2.8022,27708800.0
2008-12-15 15:20:00,3.33,3.34,3.32,3.34,20036800.0,2.8022,2.8106,2.7938,2.8106,20036800.0
2008-12-15 15:30:00,3.34,3.36,3.33,3.35,36786400.0,2.8106,2.8275,2.8022,2.819,36786400.0
2008-12-15 15:40:00,3.35,3.38,3.35,3.37,48314000.0,2.819,2.8443,2.819,2.8359,48314000.0
2008-12-15 15:50:00,3.37,3.39,3.36,3.39,51665600.0,2.8359,2.8527,2.8275,2.8527,51665600.0
2008-12-16 09:30:00,3.36,3.37,3.32,3.33,54826800.0,2.8275,2.8359,2.7938,2.8022,54826800.0
2008-12-16 09:40:00,3.33,3.37,3.31,3.34,53970000.0,2.8022,2.8359,2.7854,2.8106,53970000.0
2008-12-16 09:50:00,3.34,3.37,3.34,3.37,36873200.0,2.8106,2.8359,2.8106,2.8359,36873200.0
2008-12-16 10:00:00,3.37,3.37,3.35,3.36,27358800.0,2.8359,2.8359,2.819,2.8275,27358800.0
2008-12-16 10:10:00,3.36,3.36,3.33,3.33,30536800.0,2.8275,2.8275,2.8022,2.8022,30536800.0
2008-12-16 10:20:00,3.33,3.34,3.32,3.34,23198000.0,2.8022,2.8106,2.7938,2.8106,23198000.0
2008-12-16 10:30:00,3.34,3.34,3.32,3.32,17082800.0,2.8106,2.8106,2.7938,2.7938,17082800.0
2008-12-16 10:40:00,3.32,3.34,3.32,3.34,21697200.0,2.7938,2.8106,2.7938,2.8106,21697200.0
2008-12-16 10:50:00,3.34,3.36,3.34,3.35,19314400.0,2.8106,2.8275,2.8106,2.819,19314400.0
2008-12-16 11:00:00,3.35,3.36,3.34,3.35,16928800.0,2.819,2.8275,2.8106,2.819,16928800.0
2008-12-16 11:10:00,3.35,3.36,3.35,3.35,8430800.0,2.819,2.8275,2.819,2.819,8430800.0
2008-12-16 11:20:00,3.35,3.36,3.35,3.36,7487200.0,2.819,2.8275,2.819,2.8275,7487200.0
2008-12-16 11:30:00,3.36,3.38,3.36,3.37,23128000.0,2.8275,2.8443,2.8275,2.8359,23128000.0
2008-12-16 11:40:00,3.38,3.39,3.37,3.39,16181200.0,2.8443,2.8527,2.8359,2.8527,16181200.0
2008-12-16 11:50:00,3.38,3.39,3.38,3.38,14817600.0,2.8443,2.8527,2.8443,2.8443,14817600.0
2008-12-16 12:00:00,3.38,3.38,3.38,3.38,9052400.0,2.8443,2.8443,2.8443,2.8443,9052400.0
2008-12-16 12:10:00,3.38,3.39,3.38,3.39,10410400.0,2.8443,2.8527,2.8443,2.8527,10410400.0
2008-12-16 12:20:00,3.39,3.39,3.38,3.38,9634800.0,2.8527,2.8527,2.8443,2.8443,9634800.0
2008-12-16 12:30:00,3.38,3.39,3.37,3.39,17273200.0,2.8443,2.8527,2.8359,2.8527,17273200.0
2008-12-16 12:40:00,3.39,3.4,3.39,3.4,13868400.0,2.8527,2.8611,2.8527,2.8611,13868400.0
2008-12-16 12:50:00,3.4,3.4,3.38,3.38,13708800.0,2.8611,2.8611,2.8443,2.8443,13708800.0
2008-12-16 13:00:00,3.38,3.39,3.37,3.38,12686800.0,2.8443,2.8527,2.8359,2.8443,12686800.0
2008-12-16 13:10:00,3.38,3.39,3.38,3.38,12222000.0,2.8443,2.8527,2.8443,2.8443,12222000.0
2008-12-16 13:20:00,3.38,3.39,3.38,3.39,7229600.0,2.8443,2.8527,2.8443,2.8527,7229600.0
2008-12-16 13:30:00,3.39,3.39,3.38,3.39,8246000.0,2.8527,2.8527,2.8443,2.8527,8246000.0
2008-12-16 13:40:00,3.39,3.39,3.38,3.38,9268000.0,2.8527,2.8527,2.8443,2.8443,9268000.0
2008-12-16 13:50:00,3.38,3.39,3.38,3.38,6946800.0,2.8443,2.8527,2.8443,2.8443,6946800.0
2008-12-16 14:00:00,3.38,3.38,3.38,3.38,6658400.0,2.8443,2.8443,2.8443,2.8443,6658400.0
2008-12-16 14:10:00,3.38,3.38,3.36,3.37,9564800.0,2.8443,2.8443,2.8275,2.8359,9564800.0
2008-12-16 14:20:00,3.37,3.41,3.37,3.4,30046800.0,2.8359,2.8695,2.8359,2.8611,30046800.0
2008-12-16 14:30:00,3.4,3.45,3.39,3.44,51828000.0,2.8611,2.9032,2.8527,2.8948,51828000.0
2008-12-16 14:40:00,3.44,3.44,3.4,3.4,40524400.0,2.8948,2.8948,2.8611,2.8611,40524400.0
2008-12-16 14:50:00,3.4,3.41,3.39,3.4,37987600.0,2.8611,2.8695,2.8527,2.8611,37987600.0
2008-12-16 15:00:00,3.4,3.42,3.39,3.41,34252400.0,2.8611,2.878,2.8527,2.8695,34252400.0
2008-12-16 15:10:00,3.41,3.43,3.41,3.41,43260000.0,2.8695,2.8864,2.8695,2.8695,43260000.0
2008-12-16 15:20:00,3.41,3.42,3.4,3.4,38192000.0,2.8695,2.878,2.8611,2.8611,38192000.0
2008-12-16 15:30:00,3.4,3.41,3.38,3.39,36086400.0,2.8611,2.8695,2.8443,2.8527,36086400.0
2008-12-16 15:40:00,3.39,3.4,3.36,3.37,45007200.0,2.8527,2.8611,2.8275,2.8359,45007200.0
2008-12-16 15:50:00,3.37,3.41,3.37,3.39,47930400.0,2.8359,2.8695,2.8359,2.8527,47930400.0
2008-12-17 09:30:00,3.25,3.25,3.2,3.2,110000800.0,2.7349,2.7349,2.6928,2.6928,110000800.0
2008-12-17 09:40:00,3.2,3.23,3.19,3.23,73376800.0,2.6928,2.7181,2.6844,2.7181,73376800.0
2008-12-17 09:50:00,3.23,3.24,3.2,3.21,51021600.0,2.7181,2.7265,2.6928,2.7012,51021600.0
2008-12-17 10:00:00,3.21,3.22,3.16,3.16,64758400.0,2.7012,2.7097,2.6592,2.6592,64758400.0
2008-12-17 10:10:00,3.16,3.17,3.14,3.16,56397600.0,2.6592,2.6676,2.6423,2.6592,56397600.0
2008-12-17 10:20:00,3.16,3.19,3.16,3.18,46936400.0,2.6592,2.6844,2.6592,2.676,46936400.0
2008-12-17 10:30:00,3.18,3.19,3.17,3.18,26787600.0,2.676,2.6844,2.6676,2.676,26787600.0
2008-12-17 10:40:00,3.18,3.2,3.17,3.19,39278400.0,2.676,2.6928,2.6676,2.6844,39278400.0
2008-12-17 10:50:00,3.19,3.19,3.17,3.18,22803200.0,2.6844,2.6844,2.6676,2.676,22803200.0
2008-12-17 11:00:00,3.18,3.18,3.15,3.15,37976400.0,2.676,2.676,2.6507,2.6507,37976400.0
2008-12-17 11:10:00,3.16,3.18,3.15,3.17,30654400.0,2.6592,2.676,2.6507,2.6676,30654400.0
2008-12-17 11:20:00,3.17,3.19,3.16,3.16,19199600.0,2.6676,2.6844,2.6592,2.6592,19199600.0
2008-12-17 11:30:00,3.16,3.18,3.16,3.17,20661200.0,2.6592,2.676,2.6592,2.6676,20661200.0
2008-12-17 11:40:00,3.17,3.19,3.17,3.18,18715200.0,2.6676,2.6844,2.6676,2.676,18715200.0
2008-12-17 11:50:00,3.18,3.19,3.17,3.17,18331600.0,2.676,2.6844,2.6676,2.6676,18331600.0
2008-12-17 12:00:00,3.17,3.17,3.16,3.16,22212400.0,2.6676,2.6676,2.6592,2.6592,22212400.0
2008-12-17 12:10:00,3.16,3.19,3.16,3.19,34857200.0,2.6592,2.6844,2.6592,2.6844,34857200.0
2008-12-17 12:20:00,3.19,3.19,3.17,3.18,20123600.0,2.6844,2.6844,2.6676,2.676,20123600.0
2008-12-17 12:30:00,3.18,3.18,3.17,3.17,13672400.0,2.676,2.676,2.6676,2.6676,13672400.0
2008-12-17 12:40:00,3.17,3.17,3.16,3.17,13246800.0,2.6676,2.6676,2.6592,2.6676,13246800.0
2008-12-17 12:50:00,3.17,3.19,3.17,3.19,20742400.0,2.6676,2.6844,2.6676,2.6844,20742400.0
2008-12-17 13:00:00,3.19,3.19,3.18,3.18,19902400.0,2.6844,2.6844,2.676,2.676,19902400.0
2008-12-17 13:10:00,3.18,3.19,3.18,3.19,16472400.0,2.676,2.6844,2.676,2.6844,16472400.0
2008-12-17 13:20:00,3.19,3.21,3.19,3.19,25779600.0,2.6844,2.7012,2.6844,2.6844,25779600.0
2008-12-17 13:30:00,3.19,3.22,3.19,3.21,27764800.0,2.6844,2.7097,2.6844,2.7012,27764800.0
2008-12-17 13:40:00,3.21,3.23,3.2,3.22,32544400.0,2.7012,2.7181,2.6928,2.7097,32544400.0
2008-12-17 13:50:00,3.22,3.22,3.2,3.2,26922000.0,2.7097,2.7097,2.6928,2.6928,26922000.0
2008-12-17 14:00:00,3.2,3.21,3.2,3.21,16492000.0,2.6928,2.7012,2.6928,2.7012,16492000.0
2008-12-17 14:10:00,3.21,3.22,3.2,3.2,17620400.0,2.7012,2.7097,2.6928,2.6928,17620400.0
2008-12-17 14:20:00,3.2,3.2,3.18,3.18,20829200.0,2.6928,2.6928,2.676,2.676,20829200.0
2008-12-17 14:30:00,3.18,3.19,3.16,3.17,22520400.0,2.676,2.6844,2.6592,2.6676,22520400.0
2008-12-17 14:40:00,3.18,3.19,3.16,3.19,25365200.0,2.676,2.6844,2.6592,2.6844,25365200.0
2008-12-17 14:50:00,3.19,3.19,3.17,3.19,18580800.0,2.6844,2.6844,2.6676,2.6844,18580800.0
2008-12-17 15:00:00,3.19,3.2,3.18,3.19,19446000.0,2.6844,2.6928,2.676,2.6844,19446000.0
2008-12-17 15:10:00,3.19,3.2,3.17,3.19,17220000.0,2.6844,2.6928,2.6676,2.6844,17220000.0
2008-12-17 15:20:00,3.19,3.2,3.17,3.17,21492800.0,2.6844,2.6928,2.6676,2.6676,21492800.0
2008-12-17 15:30:00,3.17,3.18,3.16,3.17,26849200.0,2.6676,2.676,2.6592,2.6676,26849200.0
2008-12-17 15:40:00,3.17,3.2,3.17,3.2,39331600.0,2.6676,2.6928,2.6676,2.6928,39331600.0
2008-12-17 15:50:00,3.2,3.21,3.17,3.18,54126800.0,2.6928,2.7012,2.6676,2.676,54126800.0
2008-12-18 09:30:00,3.19,3.2,3.16,3.19,48582800.0,2.6844,2.6928,2.6592,2.6844,48582800.0
2008-12-18 09:40:00,3.19,3.22,3.18,3.21,45707200.0,2.6844,2.7097,2.676,2.7012,45707200.0
2008-12-18 09:50:00,3.21,3.23,3.21,3.22,39180400.0,2.7012,2.7181,2.7012,2.7097,39180400.0
2008-12-18 10:00:00,3.22,3.24,3.22,3.23,35862400.0,2.7097,2.7265,2.7097,2.7181,35862400.0
2008-12-18 10:10:00,3.23,3.24,3.2,3.21,24138800.0,2.7181,2.7265,2.6928,2.7012,24138800.0
2008-12-18 10:20:00,3.21,3.22,3.21,3.22,22243200.0,2.7012,2.7097,2.7012,2.7097,22243200.0
2008-12-18 10:30:00,3.22,3.23,3.22,3.22,17612000.0,2.7097,2.7181,2.7097,2.7097,17612000.0
2008-12-18 10:40:00,3.22,3.23,3.22,3.22,18200000.0,2.7097,2.7181,2.7097,2.7097,18200000.0
2008-12-18 10:50:00,3.22,3.23,3.22,3.23,15548400.0,2.7097,2.7181,2.7097,2.7181,15548400.0
2008-12-18 11:00:00,3.23,3.23,3.21,3.21,13650000.0,2.7181,2.7181,2.7012,2.7012,13650000.0
2008-12-18 11:10:00,3.21,3.21,3.2,3.21,14341600.0,2.7012,2.7012,2.6928,2.7012,14341600.0
2008-12-18 11:20:00,3.21,3.21,3.19,3.2,16590000.0,2.7012,2.7012,2.6844,2.6928,16590000.0
2008-12-18 11:30:00,3.2,3.21,3.2,3.21,13101200.0,2.6928,2.7012,2.6928,2.7012,13101200.0
2008-12-18 11:40:00,3.21,3.21,3.21,3.21,8047200.0,2.7012,2.7012,2.7012,2.7012,8047200.0
2008-12-18 11:50:00,3.21,3.22,3.21,3.22,10844400.0,2.7012,2.7097,2.7012,2.7097,10844400.0
2008-12-18 12:00:00,3.22,3.23,3.22,3.22,11482800.0,2.7097,2.7181,2.7097,2.7097,11482800.0
2008-12-18 12:10:00,3.22,3.23,3.21,3.23,9189600.0,2.7097,2.7181,2.7012,2.7181,9189600.0
2008-12-18 12:20:00,3.23,3.23,3.21,3.21,11404400.0,2.7181,2.7181,2.7012,2.7012,11404400.0
2008-12-18 12:30:00,3.21,3.22,3.21,3.21,8338400.0,2.7012,2.7097,2.7012,2.7012,8338400.0
2008-12-18 12:40:00,3.21,3.22,3.21,3.22,8946000.0,2.7012,2.7097,2.7012,2.7097,8946000.0
2008-12-18 12:50:00,3.22,3.23,3.22,3.23,13437200.0,2.7097,2.7181,2.7097,2.7181,13437200.0
2008-12-18 13:00:00,3.23,3.24,3.23,3.23,10432800.0,2.7181,2.7265,2.7181,2.7181,10432800.0
2008-12-18 13:10:00,3.23,3.24,3.22,3.23,10830400.0,2.7181,2.7265,2.7097,2.7181,10830400.0
2008-12-18 13:20:00,3.23,3.23,3.22,3.22,10936800.0,2.7181,2.7181,2.7097,2.7097,10936800.0
2008-12-18 13:30:00,3.22,3.23,3.22,3.23,11345600.0,2.7097,2.7181,2.7097,2.7181,11345600.0
2008-12-18 13:40:00,3.23,3.23,3.2,3.21,19916400.0,2.7181,2.7181,2.6928,2.7012,19916400.0
2008-12-18 13:50:00,3.21,3.22,3.21,3.21,15013600.0,2.7012,2.7097,2.7012,2.7012,15013600.0
2008-12-18 14:00:00,3.21,3.23,3.21,3.22,17460800.0,2.7012,2.7181,2.7012,2.7097,17460800.0
2008-12-18 14:10:00,3.22,3.23,3.21,3.21,12829600.0,2.7097,2.7181,2.7012,2.7012,12829600.0
2008-12-18 14:20:00,3.21,3.22,3.2,3.21,25412800.0,2.7012,2.7097,2.6928,2.7012,25412800.0
2008-12-18 14:30:00,3.21,3.21,3.2,3.21,15909600.0,2.7012,2.7012,2.6928,2.7012,15909600.0
2008-12-18 14:40:00,3.21,3.21,3.2,3.2,19611200.0,2.7012,2.7012,2.6928,2.6928,19611200.0
2008-12-18 14:50:00,3.2,3.22,3.2,3.21,22881600.0,2.6928,2.7097,2.6928,2.7012,22881600.0
2008-12-18 15:00:00,3.21,3.22,3.2,3.21,19759600.0,2.7012,2.7097,2.6928,2.7012,19759600.0
2008-12-18 15:10:00,3.21,3.21,3.2,3.21,19009200.0,2.7012,2.7012,2.6928,2.7012,19009200.0
2008-12-18 15:20:00,3.21,3.21,3.17,3.18,42593600.0,2.7012,2.7012,2.6676,2.676,42593600.0
2008-12-18 15:30:00,3.18,3.21,3.18,3.2,33196800.0,2.676,2.7012,2.676,2.6928,33196800.0
2008-12-18 15:40:00,3.2,3.21,3.19,3.21,31390800.0,2.6928,2.7012,2.6844,2.7012,31390800.0
2008-12-18 15:50:00,3.2,3.21,3.18,3.19,42126000.0,2.6928,2.7012,2.676,2.6844,42126000.0
2008-12-19 09:30:00,3.21,3.25,3.21,3.22,128447200.0,2.7012,2.7349,2.7012,2.7097,128447200.0
2008-12-19 09:40:00,3.22,3.22,3.2,3.22,26104400.0,2.7097,2.7097,2.6928,2.7097,26104400.0
2008-12-19 09:50:00,3.22,3.22,3.2,3.22,19549600.0,2.7097,2.7097,2.6928,2.7097,19549600.0
2008-12-19 10:00:00,3.22,3.23,3.21,3.22,19434800.0,2.7097,2.7181,2.7012,2.7097,19434800.0
2008-12-19 10:10:00,3.22,3.23,3.21,3.22,21590800.0,2.7097,2.7181,2.7012,2.7097,21590800.0
2008-12-19 10:20:00,3.22,3.22,3.21,3.21,19947200.0,2.7097,2.7097,2.7012,2.7012,19947200.0
2008-12-19 10:30:00,3.21,3.22,3.2,3.21,13308400.0,2.7012,2.7097,2.6928,2.7012,13308400.0
2008-12-19 10:40:00,3.21,3.22,3.21,3.21,19443200.0,2.7012,2.7097,2.7012,2.7012,19443200.0
2008-12-19 10:50:00,3.21,3.22,3.21,3.21,13798400.0,2.7012,2.7097,2.7012,2.7012,13798400.0
2008-12-19 11:00:00,3.21,3.21,3.2,3.21,12905200.0,2.7012,2.7012,2.6928,2.7012,12905200.0
2008-12-19 11:10:00,3.21,3.22,3.21,3.21,8741600.0,2.7012,2.7097,2.7012,2.7012,8741600.0
2008-12-19 11:20:00,3.21,3.22,3.2,3.21,10852800.0,2.7012,2.7097,2.6928,2.7012,10852800.0
2008-12-19 11:30:00,3.21,3.21,3.2,3.21,11712400.0,2.7012,2.7012,2.6928,2.7012,11712400.0
2008-12-19 11:40:00,3.21,3.21,3.2,3.2,14837200.0,2.7012,2.7012,2.6928,2.6928,14837200.0
2008-12-19 11:50:00,3.2,3.21,3.19,3.19,12880000.0,2.6928,2.7012,2.6844,2.6844,12880000.0
2008-12-19 12:00:00,3.19,3.2,3.18,3.18,20375600.0,2.6844,2.6928,2.676,2.676,20375600.0
2008-12-19 12:10:00,3.18,3.19,3.18,3.19,12244400.0,2.676,2.6844,2.676,2.6844,12244400.0
2008-12-19 12:20:00,3.19,3.2,3.18,3.19,9749600.0,2.6844,2.6928,2.676,2.6844,9749600.0
2008-12-19 12:30:00,3.19,3.2,3.19,3.2,11488400.0,2.6844,2.6928,2.6844,2.6928,11488400.0
2008-12-19 12:40:00,3.2,3.2,3.19,3.19,7968800.0,2.6928,2.6928,2.6844,2.6844,7968800.0
2008-12-19 12:50:00,3.19,3.19,3.19,3.19,6879600.0,2.6844,2.6844,2.6844,2.6844,6879600.0
2008-12-19 13:00:00,3.19,3.19,3.17,3.18,13168400.0,2.6844,2.6844,2.6676,2.676,13168400.0
2008-12-19 13:10:00,3.18,3.19,3.18,3.19,12339600.0,2.676,2.6844,2.676,2.6844,12339600.0
2008-12-19 13:20:00,3.19,3.2,3.19,3.19,6678000.0,2.6844,2.6928,2.6844,2.6844,6678000.0
2008-12-19 13:30:00,3.19,3.2,3.19,3.2,13868400.0,2.6844,2.6928,2.6844,2.6928,13868400.0
2008-12-19 13:40:00,3.2,3.21,3.19,3.21,16363200.0,2.6928,2.7012,2.6844,2.7012,16363200.0
2008-12-19 13:50:00,3.21,3.21,3.2,3.21,15293600.0,2.7012,2.7012,2.6928,2.7012,15293600.0
2008-12-19 14:00:00,3.21,3.21,3.2,3.21,9923200.0,2.7012,2.7012,2.6928,2.7012,9923200.0
2008-12-19 14:10:00,3.21,3.21,3.2,3.2,12384400.0,2.7012,2.7012,2.6928,2.6928,12384400.0
2008-12-19 14:20:00,3.2,3.21,3.18,3.2,12146400.0,2.6928,2.7012,2.676,2.6928,12146400.0
2008-12-19 14:30:00,3.2,3.21,3.2,3.21,9718800.0,2.6928,2.7012,2.6928,2.7012,9718800.0
2008-12-19 14:40:00,3.21,3.22,3.21,3.21,15929200.0,2.7012,2.7097,2.7012,2.7012,15929200.0
2008-12-19 14:50:00,3.21,3.21,3.19,3.2,14736400.0,2.7012,2.7012,2.6844,2.6928,14736400.0
2008-12-19 15:00:00,3.2,3.21,3.2,3.21,13913200.0,2.6928,2.7012,2.6928,2.7012,13913200.0
2008-12-19 15:10:00,3.21,3.21,3.19,3.2,22461600.0,2.7012,2.7012,2.6844,2.6928,22461600.0
2008-12-19 15:20:00,3.2,3.21,3.19,3.21,20115200.0,2.6928,2.7012,2.6844,2.7012,20115200.0
2008-12-19 15:30:00,3.21,3.21,3.2,3.2,19314400.0,2.7012,2.7012,2.6928,2.6928,19314400.0
2008-12-19 15:40:00,3.2,3.21,3.2,3.2,18589200.0,2.6928,2.7012,2.6928,2.6928,18589200.0
2008-12-19 15:50:00,3.2,3.21,3.2,3.21,40692400.0,2.6928,2.7012,2.6928,2.7012,40692400.0
2008-12-22 09:30:00,3.22,3.22,3.14,3.15,40597200.0,2.7097,2.7097,2.6423,2.6507,40597200.0
2008-12-22 09:40:00,3.15,3.16,3.14,3.15,27627600.0,2.6507,2.6592,2.6423,2.6507,27627600.0
2008-12-22 09:50:00,3.15,3.15,3.12,3.12,41608000.0,2.6507,2.6507,2.6255,2.6255,41608000.0
2008-12-22 10:00:00,3.12,3.12,3.08,3.09,46984000.0,2.6255,2.6255,2.5918,2.6003,46984000.0
2008-12-22 10:10:00,3.09,3.11,3.08,3.09,30850400.0,2.6003,2.6171,2.5918,2.6003,30850400.0
2008-12-22 10:20:00,3.09,3.11,3.09,3.1,19905200.0,2.6003,2.6171,2.6003,2.6087,19905200.0
2008-12-22 10:30:00,3.1,3.11,3.09,3.1,18267200.0,2.6087,2.6171,2.6003,2.6087,18267200.0
2008-12-22 10:40:00,3.1,3.11,3.1,3.11,19432000.0,2.6087,2.6171,2.6087,2.6171,19432000.0
2008-12-22 10:50:00,3.11,3.13,3.11,3.12,17998400.0,2.6171,2.6339,2.6171,2.6255,17998400.0
2008-12-22 11:00:00,3.12,3.12,3.1,3.11,14520800.0,2.6255,2.6255,2.6087,2.6171,14520800.0
2008-12-22 11:10:00,3.11,3.11,3.1,3.11,15061200.0,2.6171,2.6171,2.6087,2.6171,15061200.0
2008-12-22 11:20:00,3.11,3.11,3.09,3.1,14669200.0,2.6171,2.6171,2.6003,2.6087,14669200.0
2008-12-22 11:30:00,3.1,3.1,3.06,3.07,32421200.0,2.6087,2.6087,2.575,2.5834,32421200.0
2008-12-22 11:40:00,3.07,3.07,3.05,3.06,19412400.0,2.5834,2.5834,2.5666,2.575,19412400.0
2008-12-22 11:50:00,3.06,3.07,3.06,3.07,14266000.0,2.575,2.5834,2.575,2.5834,14266000.0
2008-12-22 12:00:00,3.07,3.08,3.06,3.06,11085200.0,2.5834,2.5918,2.575,2.575,11085200.0
2008-12-22 12:10:00,3.06,3.1,3.06,3.07,10141600.0,2.575,2.6087,2.575,2.5834,10141600.0
2008-12-22 12:20:00,3.07,3.07,3.05,3.06,10620400.0,2.5834,2.5834,2.5666,2.575,10620400.0
2008-12-22 12:30:00,3.06,3.07,3.05,3.06,9573200.0,2.575,2.5834,2.5666,2.575,9573200.0
2008-12-22 12:40:00,3.06,3.06,3.06,3.06,8246000.0,2.575,2.575,2.575,2.575,8246000.0
2008-12-22 12:50:00,3.06,3.07,3.06,3.07,12577600.0,2.575,2.5834,2.575,2.5834,12577600.0
2008-12-22 13:00:00,3.07,3.07,3.06,3.06,12168800.0,2.5834,2.5834,2.575,2.575,12168800.0
2008-12-22 13:10:00,3.06,3.07,3.06,3.07,10250800.0,2.575,2.5834,2.575,2.5834,10250800.0
2008-12-22 13:20:00,3.07,3.07,3.06,3.07,11076800.0,2.5834,2.5834,2.575,2.5834,11076800.0
2008-12-22 13:30:00,3.07,3.07,3.06,3.06,8722000.0,2.5834,2.5834,2.575,2.575,8722000.0
2008-12-22 13:40:00,3.06,3.07,3.05,3.05,13843200.0,2.575,2.5834,2.5666,2.5666,13843200.0
2008-12-22 13:50:00,3.05,3.06,3.04,3.05,14996800.0,2.5666,2.575,2.5582,2.5666,14996800.0
2008-12-22 14:00:00,3.05,3.06,3.05,3.06,12331200.0,2.5666,2.575,2.5666,2.575,12331200.0
2008-12-22 14:10:00,3.06,3.06,3.05,3.05,10346000.0,2.575,2.575,2.5666,2.5666,10346000.0
2008-12-22 14:20:00,3.05,3.06,3.04,3.04,18704000.0,2.5666,2.575,2.5582,2.5582,18704000.0
2008-12-22 14:30:00,3.04,3.05,3.04,3.04,15047200.0,2.5582,2.5666,2.5582,2.5582,15047200.0
2008-12-22 14:40:00,3.04,3.05,3.04,3.04,15520400.0,2.5582,2.5666,2.5582,2.5582,15520400.0
2008-12-22 14:50:00,3.04,3.04,3.04,3.04,24287200.0,2.5582,2.5582,2.5582,2.5582,24287200.0
2008-12-22 15:00:00,3.04,3.06,3.03,3.05,35624400.0,2.5582,2.575,2.5498,2.5666,35624400.0
2008-12-22 15:10:00,3.05,3.06,3.04,3.04,19210800.0,2.5666,2.575,2.5582,2.5582,19210800.0
2008-12-22 15:20:00,3.04,3.05,3.02,3.03,24416000.0,2.5582,2.5666,2.5413,2.5498,24416000.0
2008-12-22 15:30:00,3.03,3.12,3.03,3.04,28330400.0,2.5498,2.6255,2.5498,2.5582,28330400.0
2008-12-22 15:40:00,3.04,3.12,3.03,3.04,27658400.0,2.5582,2.6255,2.5498,2.5582,27658400.0
2008-12-22 15:50:00,3.04,3.07,3.04,3.06,55042400.0,2.5582,2.5834,2.5582,2.575,55042400.0
2008-12-23 09:30:00,3.1,3.11,3.07,3.08,33854800.0,2.6087,2.6171,2.5834,2.5918,33854800.0
2008-12-23 09:40:00,3.08,3.11,3.07,3.1,28168000.0,2.5918,2.6171,2.5834,2.6087,28168000.0
2008-12-23 09:50:00,3.1,3.12,3.1,3.12,20910400.0,2.6087,2.6255,2.6087,2.6255,20910400.0
2008-12-23 10:00:00,3.12,3.12,3.11,3.11,21823200.0,2.6255,2.6255,2.6171,2.6171,21823200.0
2008-12-23 10:10:00,3.11,3.12,3.1,3.1,17833200.0,2.6171,2.6255,2.6087,2.6087,17833200.0
2008-12-23 10:20:00,3.1,3.11,3.09,3.11,18830000.0,2.6087,2.6171,2.6003,2.6171,18830000.0
2008-12-23 10:30:00,3.11,3.12,3.1,3.11,20146000.0,2.6171,2.6255,2.6087,2.6171,20146000.0
2008-12-23 10:40:00,3.11,3.13,3.11,3.13,19824000.0,2.6171,2.6339,2.6171,2.6339,19824000.0
2008-12-23 10:50:00,3.13,3.14,3.12,3.12,23088800.0,2.6339,2.6423,2.6255,2.6255,23088800.0
2008-12-23 11:00:00,3.12,3.13,3.11,3.12,15162000.0,2.6255,2.6339,2.6171,2.6255,15162000.0
2008-12-23 11:10:00,3.12,3.13,3.11,3.11,14736400.0,2.6255,2.6339,2.6171,2.6171,14736400.0
2008-12-23 11:20:00,3.11,3.11,3.1,3.1,18790800.0,2.6171,2.6171,2.6087,2.6087,18790800.0
2008-12-23 11:30:00,3.1,3.11,3.1,3.11,14504000.0,2.6087,2.6171,2.6087,2.6171,14504000.0
2008-12-23 11:40:00,3.11,3.12,3.11,3.11,12420800.0,2.6171,2.6255,2.6171,2.6171,12420800.0
2008-12-23 11:50:00,3.11,3.11,3.09,3.09,15321600.0,2.6171,2.6171,2.6003,2.6003,15321600.0
2008-12-23 12:00:00,3.09,3.09,3.08,3.09,13512800.0,2.6003,2.6003,2.5918,2.6003,13512800.0
2008-12-23 12:10:00,3.09,3.09,3.08,3.09,12572000.0,2.6003,2.6003,2.5918,2.6003,12572000.0
2008-12-23 12:20:00,3.09,3.09,3.07,3.08,9088800.0,2.6003,2.6003,2.5834,2.5918,9088800.0
2008-12-23 12:30:00,3.08,3.08,3.07,3.08,13798400.0,2.5918,2.5918,2.5834,2.5918,13798400.0
2008-12-23 12:40:00,3.08,3.09,3.08,3.08,8635200.0,2.5918,2.6003,2.5918,2.5918,8635200.0
2008-12-23 12:50:00,3.08,3.09,3.08,3.09,10385200.0,2.5918,2.6003,2.5918,2.6003,10385200.0
2008-12-23 13:00:00,3.09,3.09,3.08,3.08,9461200.0,2.6003,2.6003,2.5918,2.5918,9461200.0
2008-12-23 13:10:00,3.08,3.09,3.08,3.08,5238800.0,2.5918,2.6003,2.5918,2.5918,5238800.0
2008-12-23 13:20:00,3.08,3.09,3.08,3.08,8741600.0,2.5918,2.6003,2.5918,2.5918,8741600.0
2008-12-23 13:30:00,3.08,3.09,3.08,3.08,8204000.0,2.5918,2.6003,2.5918,2.5918,8204000.0
2008-12-23 13:40:00,3.08,3.09,3.08,3.09,8475600.0,2.5918,2.6003,2.5918,2.6003,8475600.0
2008-12-23 13:50:00,3.09,3.1,3.09,3.1,12336800.0,2.6003,2.6087,2.6003,2.6087,12336800.0
2008-12-23 14:00:00,3.1,3.1,3.08,3.08,10396400.0,2.6087,2.6087,2.5918,2.5918,10396400.0
2008-12-23 14:10:00,3.08,3.09,3.08,3.09,10102400.0,2.5918,2.6003,2.5918,2.6003,10102400.0
2008-12-23 14:20:00,3.09,3.09,3.08,3.08,10038000.0,2.6003,2.6003,2.5918,2.5918,10038000.0
2008-12-23 14:30:00,3.08,3.09,3.07,3.08,14490000.0,2.5918,2.6003,2.5834,2.5918,14490000.0
2008-12-23 14:40:00,3.08,3.08,3.07,3.08,19440400.0,2.5918,2.5918,2.5834,2.5918,19440400.0
2008-12-23 14:50:00,3.08,3.08,3.07,3.08,14022400.0,2.5918,2.5918,2.5834,2.5918,14022400.0
2008-12-23 15:00:00,3.08,3.09,3.07,3.08,16609600.0,2.5918,2.6003,2.5834,2.5918,16609600.0
2008-12-23 15:10:00,3.08,3.1,3.08,3.09,21691600.0,2.5918,2.6087,2.5918,2.6003,21691600.0
2008-12-23 15:20:00,3.09,3.1,3.08,3.09,15649200.0,2.6003,2.6087,2.5918,2.6003,15649200.0
2008-12-23 15:30:00,3.09,3.1,3.08,3.08,19328400.0,2.6003,2.6087,2.5918,2.5918,19328400.0
2008-12-23 15:40:00,3.08,3.09,3.08,3.09,17169600.0,2.5918,2.6003,2.5918,2.6003,17169600.0
2008-12-23 15:50:00,3.09,3.09,3.08,3.09,25580800.0,2.6003,2.6003,2.5918,2.6003,25580800.0
2008-12-24 09:30:00,3.08,3.08,3.03,3.03,29929200.0,2.5918,2.5918,2.5498,2.5498,29929200.0
2008-12-24 09:40:00,3.03,3.04,3.02,3.04,22461600.0,2.5498,2.5582,2.5413,2.5582,22461600.0
2008-12-24 09:50:00,3.04,3.05,3.03,3.04,17670800.0,2.5582,2.5666,2.5498,2.5582,17670800.0
2008-12-24 10:00:00,3.04,3.04,3.02,3.02,20148800.0,2.5582,2.5582,2.5413,2.5413,20148800.0
2008-12-24 10:10:00,3.02,3.05,3.02,3.04,15232000.0,2.5413,2.5666,2.5413,2.5582,15232000.0
2008-12-24 10:20:00,3.04,3.04,3.03,3.03,15173200.0,2.5582,2.5582,2.5498,2.5498,15173200.0
2008-12-24 10:30:00,3.03,3.04,3.03,3.03,14067200.0,2.5498,2.5582,2.5498,2.5498,14067200.0
2008-12-24 10:40:00,3.03,3.05,3.03,3.04,12714800.0,2.5498,2.5666,2.5498,2.5582,12714800.0
2008-12-24 10:50:00,3.04,3.04,3.03,3.03,12681200.0,2.5582,2.5582,2.5498,2.5498,12681200.0
2008-12-24 11:00:00,3.03,3.04,3.03,3.04,7691600.0,2.5498,2.5582,2.5498,2.5582,7691600.0
2008-12-24 11:10:00,3.04,3.05,3.04,3.04,7658000.0,2.5582,2.5666,2.5582,2.5582,7658000.0
2008-12-24 11:20:00,3.04,3.04,3.03,3.03,9142000.0,2.5582,2.5582,2.5498,2.5498,9142000.0
2008-12-24 11:30:00,3.03,3.03,3.03,3.03,8066800.0,2.5498,2.5498,2.5498,2.5498,8066800.0
2008-12-24 11:40:00,3.03,3.04,3.03,3.03,5740000.0,2.5498,2.5582,2.5498,2.5498,5740000.0
2008-12-24 11:50:00,3.03,3.04,3.03,3.03,6112400.0,2.5498,2.5582,2.5498,2.5498,6112400.0
2008-12-24 12:00:00,3.03,3.04,3.03,3.03,6484800.0,2.5498,2.5582,2.5498,2.5498,6484800.0
2008-12-24 12:10:00,3.03,3.03,3.02,3.02,8391600.0,2.5498,2.5498,2.5413,2.5413,8391600.0
2008-12-24 12:20:00,3.02,3.04,3.02,3.03,7896000.0,2.5413,2.5582,2.5413,2.5498,7896000.0
2008-12-24 12:30:00,3.03,3.03,3.03,3.03,5756800.0,2.5498,2.5498,2.5498,2.5498,5756800.0
2008-12-24 12:40:00,3.03,3.04,3.03,3.04,8534400.0,2.5498,2.5582,2.5498,2.5582,8534400.0
2008-12-24 12:50:00,3.04,3.05,3.03,3.04,17150000.0,2.5582,2.5666,2.5498,2.5582,17150000.0
2008-12-26 09:30:00,3.09,3.12,3.08,3.1,26740000.0,2.6003,2.6255,2.5918,2.6087,26740000.0
2008-12-26 09:40:00,3.1,3.1,3.08,3.1,15654800.0,2.6087,2.6087,2.5918,2.6087,15654800.0
2008-12-26 09:50:00,3.1,3.1,3.09,3.09,10908800.0,2.6087,2.6087,2.6003,2.6003,10908800.0
2008-12-26 10:00:00,3.09,3.1,3.09,3.09,10334800.0,2.6003,2.6087,2.6003,2.6003,10334800.0
2008-12-26 10:10:00,3.09,3.1,3.09,3.09,9867200.0,2.6003,2.6087,2.6003,2.6003,9867200.0
2008-12-26 10:20:00,3.09,3.09,3.08,3.08,11841200.0,2.6003,2.6003,2.5918,2.5918,11841200.0
2008-12-26 10:30:00,3.08,3.08,3.06,3.07,13314000.0,2.5918,2.5918,2.575,2.5834,13314000.0
2008-12-26 10:40:00,3.07,3.07,3.06,3.07,7117600.0,2.5834,2.5834,2.575,2.5834,7117600.0
2008-12-26 10:50:00,3.07,3.07,3.07,3.07,5681200.0,2.5834,2.5834,2.5834,2.5834,5681200.0
2008-12-26 11:00:00,3.07,3.07,3.07,3.07,6162800.0,2.5834,2.5834,2.5834,2.5834,6162800.0
2008-12-26 11:10:00,3.07,3.07,3.06,3.06,6269200.0,2.5834,2.5834,2.575,2.575,6269200.0
2008-12-26 11:20:00,3.06,3.07,3.05,3.05,10785600.0,2.575,2.5834,2.5666,2.5666,10785600.0
2008-12-26 11:30:00,3.05,3.06,3.04,3.06,8946000.0,2.5666,2.575,2.5582,2.575,8946000.0
2008-12-26 11:40:00,3.06,3.06,3.05,3.05,4774000.0,2.575,2.575,2.5666,2.5666,4774000.0
2008-12-26 11:50:00,3.05,3.06,3.05,3.06,5255600.0,2.5666,2.575,2.5666,2.575,5255600.0
2008-12-26 12:00:00,3.06,3.06,3.06,3.06,4466000.0,2.575,2.575,2.575,2.575,4466000.0
2008-12-26 12:10:00,3.06,3.06,3.05,3.06,4530400.0,2.575,2.575,2.5666,2.575,4530400.0
2008-12-26 12:20:00,3.06,3.07,3.06,3.06,6171200.0,2.575,2.5834,2.575,2.575,6171200.0
2008-12-26 12:30:00,3.06,3.07,3.06,3.06,5846400.0,2.575,2.5834,2.575,2.575,5846400.0
2008-12-26 12:40:00,3.06,3.07,3.06,3.07,5037200.0,2.575,2.5834,2.575,2.5834,5037200.0
2008-12-26 12:50:00,3.07,3.07,3.06,3.06,6389600.0,2.5834,2.5834,2.575,2.575,6389600.0
2008-12-26 13:00:00,3.06,3.07,3.06,3.07,3068800.0,2.575,2.5834,2.575,2.5834,3068800.0
2008-12-26 13:10:00,3.07,3.07,3.06,3.06,2556400.0,2.5834,2.5834,2.575,2.575,2556400.0
2008-12-26 13:20:00,3.06,3.07,3.06,3.07,3679200.0,2.575,2.5834,2.575,2.5834,3679200.0
2008-12-26 13:30:00,3.07,3.07,3.07,3.07,5056800.0,2.5834,2.5834,2.5834,2.5834,5056800.0
2008-12-26 13:40:00,3.07,3.07,3.06,3.07,4603200.0,2.5834,2.5834,2.575,2.5834,4603200.0
2008-12-26 13:50:00,3.07,3.07,3.07,3.07,4317600.0,2.5834,2.5834,2.5834,2.5834,4317600.0
2008-12-26 14:00:00,3.07,3.07,3.06,3.07,3015600.0,2.5834,2.5834,2.575,2.5834,3015600.0
2008-12-26 14:10:00,3.07,3.07,3.06,3.07,2923200.0,2.5834,2.5834,2.575,2.5834,2923200.0
2008-12-26 14:20:00,3.07,3.07,3.07,3.07,5703600.0,2.5834,2.5834,2.5834,2.5834,5703600.0
2008-12-26 14:30:00,3.07,3.08,3.07,3.08,6994400.0,2.5834,2.5918,2.5834,2.5918,6994400.0
2008-12-26 14:40:00,3.07,3.08,3.07,3.07,6526800.0,2.5834,2.5918,2.5834,2.5834,6526800.0
2008-12-26 14:50:00,3.07,3.08,3.07,3.07,5482400.0,2.5834,2.5918,2.5834,2.5834,5482400.0
2008-12-26 15:00:00,3.07,3.07,3.07,3.07,6361600.0,2.5834,2.5834,2.5834,2.5834,6361600.0
2008-12-26 15:10:00,3.07,3.07,3.07,3.07,7775600.0,2.5834,2.5834,2.5834,2.5834,7775600.0
2008-12-26 15:20:00,3.07,3.08,3.07,3.08,9786000.0,2.5834,2.5918,2.5834,2.5918,9786000.0
2008-12-26 15:30:00,3.08,3.08,3.07,3.07,8839600.0,2.5918,2.5918,2.5834,2.5834,8839600.0
2008-12-26 15:40:00,3.07,3.07,3.07,3.07,6717200.0,2.5834,2.5834,2.5834,2.5834,6717200.0
2008-12-26 15:50:00,3.07,3.07,3.06,3.07,13862800.0,2.5834,2.5834,2.575,2.5834,13862800.0
2008-12-29 09:30:00,3.1,3.13,3.09,3.12,27062000.0,2.6087,2.6339,2.6003,2.6255,27062000.0
2008-12-29 09:40:00,3.12,3.13,3.11,3.11,18418400.0,2.6255,2.6339,2.6171,2.6171,18418400.0
2008-12-29 09:50:00,3.11,3.12,3.1,3.11,16598400.0,2.6171,2.6255,2.6087,2.6171,16598400.0
2008-12-29 10:00:00,3.11,3.11,3.09,3.1,15610000.0,2.6171,2.6171,2.6003,2.6087,15610000.0
2008-12-29 10:10:00,3.1,3.1,3.08,3.08,15338400.0,2.6087,2.6087,2.5918,2.5918,15338400.0
2008-12-29 10:20:00,3.08,3.09,3.07,3.08,18648000.0,2.5918,2.6003,2.5834,2.5918,18648000.0
2008-12-29 10:30:00,3.08,3.09,3.08,3.08,12804400.0,2.5918,2.6003,2.5918,2.5918,12804400.0
2008-12-29 10:40:00,3.08,3.09,3.07,3.08,16265200.0,2.5918,2.6003,2.5834,2.5918,16265200.0
2008-12-29 10:50:00,3.08,3.09,3.08,3.08,12303200.0,2.5918,2.6003,2.5918,2.5918,12303200.0
2008-12-29 11:00:00,3.08,3.09,3.07,3.07,11348400.0,2.5918,2.6003,2.5834,2.5834,11348400.0
2008-12-29 11:10:00,3.07,3.08,3.07,3.08,9640400.0,2.5834,2.5918,2.5834,2.5918,9640400.0
2008-12-29 11:20:00,3.08,3.09,3.08,3.09,10194800.0,2.5918,2.6003,2.5918,2.6003,10194800.0
2008-12-29 11:30:00,3.09,3.09,3.08,3.08,10158400.0,2.6003,2.6003,2.5918,2.5918,10158400.0
2008-12-29 11:40:00,3.08,3.08,3.08,3.08,6655600.0,2.5918,2.5918,2.5918,2.5918,6655600.0
2008-12-29 11:50:00,3.08,3.08,3.07,3.08,8786400.0,2.5918,2.5918,2.5834,2.5918,8786400.0
2008-12-29 12:00:00,3.08,3.08,3.07,3.08,8797600.0,2.5918,2.5918,2.5834,2.5918,8797600.0
2008-12-29 12:10:00,3.08,3.08,3.08,3.08,5572000.0,2.5918,2.5918,2.5918,2.5918,5572000.0
2008-12-29 12:20:00,3.08,3.08,3.07,3.07,10127600.0,2.5918,2.5918,2.5834,2.5834,10127600.0
2008-12-29 12:30:00,3.07,3.07,3.06,3.06,8755600.0,2.5834,2.5834,2.575,2.575,8755600.0
2008-12-29 12:40:00,3.06,3.07,3.06,3.06,8010800.0,2.575,2.5834,2.575,2.575,8010800.0
2008-12-29 12:50:00,3.06,3.07,3.05,3.05,10060400.0,2.575,2.5834,2.5666,2.5666,10060400.0
2008-12-29 13:00:00,3.05,3.05,3.04,3.05,17953600.0,2.5666,2.5666,2.5582,2.5666,17953600.0
2008-12-29 13:10:00,3.05,3.06,3.05,3.05,10822000.0,2.5666,2.575,2.5666,2.5666,10822000.0
2008-12-29 13:20:00,3.05,3.05,3.05,3.05,6322400.0,2.5666,2.5666,2.5666,2.5666,6322400.0
2008-12-29 13:30:00,3.05,3.06,3.05,3.06,9018800.0,2.5666,2.575,2.5666,2.575,9018800.0
2008-12-29 13:40:00,3.06,3.06,3.05,3.06,8010800.0,2.575,2.575,2.5666,2.575,8010800.0
2008-12-29 13:50:00,3.06,3.07,3.06,3.06,11334400.0,2.575,2.5834,2.575,2.575,11334400.0
2008-12-29 14:00:00,3.06,3.06,3.05,3.06,8582000.0,2.575,2.575,2.5666,2.575,8582000.0
2008-12-29 14:10:00,3.06,3.06,3.05,3.06,7487200.0,2.575,2.575,2.5666,2.575,7487200.0
2008-12-29 14:20:00,3.06,3.07,3.06,3.07,11659200.0,2.575,2.5834,2.575,2.5834,11659200.0
2008-12-29 14:30:00,3.07,3.07,3.06,3.06,8881600.0,2.5834,2.5834,2.575,2.575,8881600.0
2008-12-29 14:40:00,3.06,3.07,3.06,3.06,9307200.0,2.575,2.5834,2.575,2.575,9307200.0
2008-12-29 14:50:00,3.06,3.07,3.06,3.07,9240000.0,2.575,2.5834,2.575,2.5834,9240000.0
2008-12-29 15:00:00,3.07,3.08,3.07,3.08,23349200.0,2.5834,2.5918,2.5834,2.5918,23349200.0
2008-12-29 15:10:00,3.08,3.08,3.07,3.07,15134000.0,2.5918,2.5918,2.5834,2.5834,15134000.0
2008-12-29 15:20:00,3.07,3.08,3.07,3.07,14072800.0,2.5834,2.5918,2.5834,2.5834,14072800.0
2008-12-29 15:30:00,3.07,3.08,3.07,3.07,17010000.0,2.5834,2.5918,2.5834,2.5834,17010000.0
2008-12-29 15:40:00,3.07,3.09,3.07,3.09,28308000.0,2.5834,2.6003,2.5834,2.6003,28308000.0
2008-12-29 15:50:00,3.09,3.1,3.09,3.09,56912800.0,2.6003,2.6087,2.6003,2.6003,56912800.0
2008-12-30 09:30:00,3.12,3.13,3.11,3.11,19770800.0,2.6255,2.6339,2.6171,2.6171,19770800.0
2008-12-30 09:40:00,3.11,3.14,3.11,3.13,24810800.0,2.6171,2.6423,2.6171,2.6339,24810800.0
2008-12-30 09:50:00,3.13,3.13,3.11,3.11,16153200.0,2.6339,2.6339,2.6171,2.6171,16153200.0
2008-12-30 10:00:00,3.11,3.11,3.1,3.1,27084400.0,2.6171,2.6171,2.6087,2.6087,27084400.0
2008-12-30 10:10:00,3.1,3.12,3.09,3.11,21089600.0,2.6087,2.6255,2.6003,2.6171,21089600.0
2008-12-30 10:20:00,3.11,3.12,3.11,3.12,16144800.0,2.6171,2.6255,2.6171,2.6255,16144800.0
2008-12-30 10:30:00,3.12,3.13,3.12,3.12,15884400.0,2.6255,2.6339,2.6255,2.6255,15884400.0
2008-12-30 10:40:00,3.12,3.13,3.12,3.12,10035200.0,2.6255,2.6339,2.6255,2.6255,10035200.0
2008-12-30 10:50:00,3.12,3.13,3.12,3.12,8579200.0,2.6255,2.6339,2.6255,2.6255,8579200.0
2008-12-30 11:00:00,3.12,3.12,3.11,3.11,12384400.0,2.6255,2.6255,2.6171,2.6171,12384400.0
2008-12-30 11:10:00,3.11,3.12,3.1,3.11,10376800.0,2.6171,2.6255,2.6087,2.6171,10376800.0
2008-12-30 11:20:00,3.11,3.12,3.11,3.12,7795200.0,2.6171,2.6255,2.6171,2.6255,7795200.0
2008-12-30 11:30:00,3.12,3.13,3.12,3.13,12916400.0,2.6255,2.6339,2.6255,2.6339,12916400.0
2008-12-30 11:40:00,3.13,3.14,3.13,3.14,26756800.0,2.6339,2.6423,2.6339,2.6423,26756800.0
2008-12-30 11:50:00,3.14,3.14,3.13,3.14,13193600.0,2.6423,2.6423,2.6339,2.6423,13193600.0
2008-12-30 12:00:00,3.14,3.14,3.13,3.13,11418400.0,2.6423,2.6423,2.6339,2.6339,11418400.0
2008-12-30 12:10:00,3.13,3.14,3.13,3.13,10981600.0,2.6339,2.6423,2.6339,2.6339,10981600.0
2008-12-30 12:20:00,3.13,3.14,3.13,3.14,8024800.0,2.6339,2.6423,2.6339,2.6423,8024800.0
2008-12-30 12:30:00,3.14,3.14,3.14,3.14,10273200.0,2.6423,2.6423,2.6423,2.6423,10273200.0
2008-12-30 12:40:00,3.14,3.14,3.03,3.07,68280800.0,2.6423,2.6423,2.5498,2.5834,68280800.0
2008-12-30 12:50:00,3.07,3.08,3.03,3.07,96028800.0,2.5834,2.5918,2.5498,2.5834,96028800.0
2008-12-30 13:00:00,3.07,3.09,3.06,3.08,47199600.0,2.5834,2.6003,2.575,2.5918,47199600.0
2008-12-30 13:10:00,3.08,3.09,3.06,3.07,26947200.0,2.5918,2.6003,2.575,2.5834,26947200.0
2008-12-30 13:20:00,3.06,3.07,3.05,3.06,20857200.0,2.575,2.5834,2.5666,2.575,20857200.0
2008-12-30 13:30:00,3.06,3.06,3.05,3.05,20832000.0,2.575,2.575,2.5666,2.5666,20832000.0
2008-12-30 13:40:00,3.05,3.08,3.05,3.07,28683200.0,2.5666,2.5918,2.5666,2.5834,28683200.0
2008-12-30 13:50:00,3.07,3.1,3.07,3.07,59080000.0,2.5834,2.6087,2.5834,2.5834,59080000.0
2008-12-30 14:00:00,3.07,3.08,3.06,3.08,29304800.0,2.5834,2.5918,2.575,2.5918,29304800.0
2008-12-30 14:10:00,3.08,3.08,3.07,3.07,18026400.0,2.5918,2.5918,2.5834,2.5834,18026400.0
2008-12-30 14:20:00,3.07,3.09,3.07,3.09,19647600.0,2.5834,2.6003,2.5834,2.6003,19647600.0
2008-12-30 14:30:00,3.09,3.09,3.07,3.07,13806800.0,2.6003,2.6003,2.5834,2.5834,13806800.0
2008-12-30 14:40:00,3.07,3.08,3.06,3.06,21425600.0,2.5834,2.5918,2.575,2.575,21425600.0
2008-12-30 14:50:00,3.06,3.07,3.06,3.06,15173200.0,2.575,2.5834,2.575,2.575,15173200.0
2008-12-30 15:00:00,3.07,3.07,3.06,3.07,15523200.0,2.5834,2.5834,2.575,2.5834,15523200.0
2008-12-30 15:10:00,3.07,3.07,3.06,3.07,16548000.0,2.5834,2.5834,2.575,2.5834,16548000.0
2008-12-30 15:20:00,3.07,3.07,3.06,3.07,17822000.0,2.5834,2.5834,2.575,2.5834,17822000.0
2008-12-30 15:30:00,3.07,3.08,3.07,3.07,30433200.0,2.5834,2.5918,2.5834,2.5834,30433200.0
2008-12-30 15:40:00,3.07,3.08,3.06,3.07,27613600.0,2.5834,2.5918,2.575,2.5834,27613600.0
2008-12-30 15:50:00,3.07,3.09,3.07,3.08,46516400.0,2.5834,2.6003,2.5834,2.5918,46516400.0
2008-12-31 09:30:00,3.07,3.11,3.06,3.1,25992400.0,2.5834,2.6171,2.575,2.6087,25992400.0
2008-12-31 09:40:00,3.1,3.12,3.1,3.11,21450800.0,2.6087,2.6255,2.6087,2.6171,21450800.0
2008-12-31 09:50:00,3.11,3.11,3.1,3.1,15036000.0,2.6171,2.6171,2.6087,2.6087,15036000.0
2008-12-31 10:00:00,3.1,3.11,3.09,3.09,19485200.0,2.6087,2.6171,2.6003,2.6003,19485200.0
2008-12-31 10:10:00,3.09,3.09,3.08,3.09,15752800.0,2.6003,2.6003,2.5918,2.6003,15752800.0
2008-12-31 10:20:00,3.09,3.1,3.09,3.09,10418800.0,2.6003,2.6087,2.6003,2.6003,10418800.0
2008-12-31 10:30:00,3.09,3.09,3.08,3.09,11404400.0,2.6003,2.6003,2.5918,2.6003,11404400.0
2008-12-31 10:40:00,3.09,3.1,3.09,3.09,11233600.0,2.6003,2.6087,2.6003,2.6003,11233600.0
2008-12-31 10:50:00,3.09,3.1,3.09,3.1,9200800.0,2.6003,2.6087,2.6003,2.6087,9200800.0
2008-12-31 11:00:00,3.1,3.1,3.09,3.1,6932800.0,2.6087,2.6087,2.6003,2.6087,6932800.0
2008-12-31 11:10:00,3.1,3.1,3.09,3.1,6398000.0,2.6087,2.6087,2.6003,2.6087,6398000.0
2008-12-31 11:20:00,3.1,3.11,3.1,3.11,13602400.0,2.6087,2.6171,2.6087,2.6171,13602400.0
2008-12-31 11:30:00,3.11,3.11,3.11,3.11,12804400.0,2.6171,2.6171,2.6171,2.6171,12804400.0
2008-12-31 11:40:00,3.11,3.12,3.11,3.11,15710800.0,2.6171,2.6255,2.6171,2.6171,15710800.0
2008-12-31 11:50:00,3.11,3.12,3.11,3.11,8646400.0,2.6171,2.6255,2.6171,2.6171,8646400.0
2008-12-31 12:00:00,3.11,3.12,3.11,3.11,8864800.0,2.6171,2.6255,2.6171,2.6171,8864800.0
2008-12-31 12:10:00,3.11,3.12,3.1,3.11,11522000.0,2.6171,2.6255,2.6087,2.6171,11522000.0
2008-12-31 12:20:00,3.1,3.11,3.1,3.11,9315600.0,2.6087,2.6171,2.6087,2.6171,9315600.0
2008-12-31 12:30:00,3.11,3.11,3.11,3.11,8324400.0,2.6171,2.6171,2.6171,2.6171,8324400.0
2008-12-31 12:40:00,3.11,3.12,3.11,3.12,9360400.0,2.6171,2.6255,2.6171,2.6255,9360400.0
2008-12-31 12:50:00,3.12,3.13,3.11,3.13,22528800.0,2.6255,2.6339,2.6171,2.6339,22528800.0
2008-12-31 13:00:00,3.13,3.13,3.12,3.13,10245200.0,2.6339,2.6339,2.6255,2.6339,10245200.0
2008-12-31 13:10:00,3.13,3.13,3.11,3.11,13778800.0,2.6339,2.6339,2.6171,2.6171,13778800.0
2008-12-31 13:20:00,3.11,3.12,3.11,3.11,12759600.0,2.6171,2.6255,2.6171,2.6171,12759600.0
2008-12-31 13:30:00,3.11,3.11,3.1,3.11,11678800.0,2.6171,2.6171,2.6087,2.6171,11678800.0
2008-12-31 13:40:00,3.11,3.11,3.1,3.1,6549200.0,2.6171,2.6171,2.6087,2.6087,6549200.0
2008-12-31 13:50:00,3.1,3.11,3.1,3.11,11538800.0,2.6087,2.6171,2.6087,2.6171,11538800.0
2008-12-31 14:00:00,3.11,3.12,3.1,3.11,14400400.0,2.6171,2.6255,2.6087,2.6171,14400400.0
2008-12-31 14:10:00,3.11,3.11,3.09,3.09,13669600.0,2.6171,2.6171,2.6003,2.6003,13669600.0
2008-12-31 14:20:00,3.09,3.1,3.09,3.1,12154800.0,2.6003,2.6087,2.6003,2.6087,12154800.0
2008-12-31 14:30:00,3.1,3.1,3.09,3.09,14792400.0,2.6087,2.6087,2.6003,2.6003,14792400.0
2008-12-31 14:40:00,3.09,3.1,3.09,3.1,9606800.0,2.6003,2.6087,2.6003,2.6087,9606800.0
2008-12-31 14:50:00,3.1,3.1,3.09,3.1,6809600.0,2.6087,2.6087,2.6003,2.6087,6809600.0
2008-12-31 15:00:00,3.1,3.11,3.1,3.1,16116800.0,2.6087,2.6171,2.6087,2.6087,16116800.0
2008-12-31 15:10:00,3.1,3.1,3.09,3.1,12409600.0,2.6087,2.6087,2.6003,2.6087,12409600.0
2008-12-31 15:20:00,3.1,3.1,3.08,3.09,18348400.0,2.6087,2.6087,2.5918,2.6003,18348400.0
2008-12-31 15:30:00,3.09,3.1,3.09,3.09,14030800.0,2.6003,2.6087,2.6003,2.6003,14030800.0
2008-12-31 15:40:00,3.09,3.09,3.07,3.07,30438800.0,2.6003,2.6003,2.5834,2.5834,30438800.0
2008-12-31 15:50:00,3.07,3.07,3.05,3.05,45094000.0,2.5834,2.5834,2.5666,2.5666,45094000.0
2009-01-02 09:30:00,3.06,3.1,3.04,3.09,29408400.0,2.575,2.6087,2.5582,2.6003,29408400.0
2009-01-02 09:40:00,3.09,3.12,3.09,3.12,26488000.0,2.6003,2.6255,2.6003,2.6255,26488000.0
2009-01-02 09:50:00,3.12,3.12,3.1,3.11,26952800.0,2.6255,2.6255,2.6087,2.6171,26952800.0
2009-01-02 10:00:00,3.11,3.11,3.1,3.11,18810400.0,2.6171,2.6171,2.6087,2.6171,18810400.0
2009-01-02 10:10:00,3.11,3.12,3.11,3.11,13428800.0,2.6171,2.6255,2.6171,2.6171,13428800.0
2009-01-02 10:20:00,3.11,3.12,3.1,3.11,19493600.0,2.6171,2.6255,2.6087,2.6171,19493600.0
2009-01-02 10:30:00,3.11,3.13,3.1,3.12,18130000.0,2.6171,2.6339,2.6087,2.6255,18130000.0
2009-01-02 10:40:00,3.12,3.14,3.12,3.13,19983600.0,2.6255,2.6423,2.6255,2.6339,19983600.0
2009-01-02 10:50:00,3.14,3.14,3.13,3.13,15013600.0,2.6423,2.6423,2.6339,2.6339,15013600.0
2009-01-02 11:00:00,3.13,3.14,3.13,3.13,13498800.0,2.6339,2.6423,2.6339,2.6339,13498800.0
2009-01-02 11:10:00,3.13,3.13,3.12,3.12,11530400.0,2.6339,2.6339,2.6255,2.6255,11530400.0
2009-01-02 11:20:00,3.12,3.14,3.12,3.14,13893600.0,2.6255,2.6423,2.6255,2.6423,13893600.0
2009-01-02 11:30:00,3.14,3.15,3.13,3.14,17852800.0,2.6423,2.6507,2.6339,2.6423,17852800.0
2009-01-02 11:40:00,3.14,3.15,3.14,3.14,10343200.0,2.6423,2.6507,2.6423,2.6423,10343200.0
2009-01-02 11:50:00,3.14,3.15,3.14,3.14,9030000.0,2.6423,2.6507,2.6423,2.6423,9030000.0
2009-01-02 12:00:00,3.14,3.15,3.14,3.15,12224800.0,2.6423,2.6507,2.6423,2.6507,12224800.0
2009-01-02 12:10:00,3.15,3.17,3.15,3.17,22176000.0,2.6507,2.6676,2.6507,2.6676,22176000.0
2009-01-02 12:20:00,3.17,3.19,3.17,3.19,22526000.0,2.6676,2.6844,2.6676,2.6844,22526000.0
2009-01-02 12:30:00,3.19,3.2,3.19,3.2,20795600.0,2.6844,2.6928,2.6844,2.6928,20795600.0
2009-01-02 12:40:00,3.2,3.21,3.19,3.19,17376800.0,2.6928,2.7012,2.6844,2.6844,17376800.0
2009-01-02 12:50:00,3.19,3.2,3.19,3.2,15923600.0,2.6844,2.6928,2.6844,2.6928,15923600.0
2009-01-02 13:00:00,3.2,3.2,3.19,3.19,11888800.0,2.6928,2.6928,2.6844,2.6844,11888800.0
2009-01-02 13:10:00,3.19,3.2,3.19,3.2,12681200.0,2.6844,2.6928,2.6844,2.6928,12681200.0
2009-01-02 13:20:00,3.2,3.2,3.19,3.2,11412800.0,2.6928,2.6928,2.6844,2.6928,11412800.0
2009-01-02 13:30:00,3.2,3.21,3.2,3.2,12616800.0,2.6928,2.7012,2.6928,2.6928,12616800.0
2009-01-02 13:40:00,3.2,3.21,3.2,3.2,8976800.0,2.6928,2.7012,2.6928,2.6928,8976800.0
2009-01-02 13:50:00,3.2,3.21,3.2,3.2,9122400.0,2.6928,2.7012,2.6928,2.6928,9122400.0
2009-01-02 14:00:00,3.2,3.2,3.19,3.19,11471600.0,2.6928,2.6928,2.6844,2.6844,11471600.0
2009-01-02 14:10:00,3.19,3.2,3.19,3.2,11796400.0,2.6844,2.6928,2.6844,2.6928,11796400.0
2009-01-02 14:20:00,3.2,3.21,3.2,3.21,16545200.0,2.6928,2.7012,2.6928,2.7012,16545200.0
2009-01-02 14:30:00,3.21,3.21,3.21,3.21,16004800.0,2.7012,2.7012,2.7012,2.7012,16004800.0
2009-01-02 14:40:00,3.21,3.21,3.21,3.21,14022400.0,2.7012,2.7012,2.7012,2.7012,14022400.0
2009-01-02 14:50:00,3.21,3.21,3.21,3.21,11225200.0,2.7012,2.7012,2.7012,2.7012,11225200.0
2009-01-02 15:00:00,3.21,3.23,3.21,3.22,27442800.0,2.7012,2.7181,2.7012,2.7097,27442800.0
2009-01-02 15:10:00,3.22,3.23,3.22,3.23,21294000.0,2.7097,2.7181,2.7097,2.7181,21294000.0
2009-01-02 15:20:00,3.23,3.24,3.23,3.24,25597600.0,2.7181,2.7265,2.7181,2.7265,25597600.0
2009-01-02 15:30:00,3.24,3.24,3.23,3.24,22601600.0,2.7265,2.7265,2.7181,2.7265,22601600.0
2009-01-02 15:40:00,3.24,3.25,3.24,3.25,34266400.0,2.7265,2.7349,2.7265,2.7349,34266400.0
2009-01-02 15:50:00,3.25,3.25,3.23,3.23,46925200.0,2.7349,2.7349,2.7181,2.7181,46925200.0
2009-01-05 09:30:00,3.33,3.37,3.31,3.35,102323200.0,2.8022,2.8359,2.7854,2.819,102323200.0
2009-01-05 09:40:00,3.35,3.38,3.35,3.35,64394400.0,2.819,2.8443,2.819,2.819,64394400.0
2009-01-05 09:50:00,3.35,3.36,3.33,3.34,40779200.0,2.819,2.8275,2.8022,2.8106,40779200.0
2009-01-05 10:00:00,3.34,3.34,3.32,3.34,39810400.0,2.8106,2.8106,2.7938,2.8106,39810400.0
2009-01-05 10:10:00,3.34,3.35,3.33,3.34,31872400.0,2.8106,2.819,2.8022,2.8106,31872400.0
2009-01-05 10:20:00,3.34,3.36,3.33,3.36,33138000.0,2.8106,2.8275,2.8022,2.8275,33138000.0
2009-01-05 10:30:00,3.36,3.38,3.36,3.38,34160000.0,2.8275,2.8443,2.8275,2.8443,34160000.0
2009-01-05 10:40:00,3.38,3.39,3.37,3.38,29671600.0,2.8443,2.8527,2.8359,2.8443,29671600.0
2009-01-05 10:50:00,3.38,3.39,3.37,3.38,18718000.0,2.8443,2.8527,2.8359,2.8443,18718000.0
2009-01-05 11:00:00,3.38,3.39,3.37,3.39,18740400.0,2.8443,2.8527,2.8359,2.8527,18740400.0
2009-01-05 11:10:00,3.39,3.39,3.38,3.39,20554800.0,2.8527,2.8527,2.8443,2.8527,20554800.0
2009-01-05 11:20:00,3.39,3.39,3.37,3.37,20594000.0,2.8527,2.8527,2.8359,2.8359,20594000.0
2009-01-05 11:30:00,3.37,3.38,3.36,3.38,14154000.0,2.8359,2.8443,2.8275,2.8443,14154000.0
2009-01-05 11:40:00,3.38,3.39,3.37,3.38,11457600.0,2.8443,2.8527,2.8359,2.8443,11457600.0
2009-01-05 11:50:00,3.38,3.38,3.36,3.37,12558000.0,2.8443,2.8443,2.8275,2.8359,12558000.0
2009-01-05 12:00:00,3.37,3.38,3.36,3.38,13076000.0,2.8359,2.8443,2.8275,2.8443,13076000.0
2009-01-05 12:10:00,3.38,3.39,3.38,3.39,23858800.0,2.8443,2.8527,2.8443,2.8527,23858800.0
2009-01-05 12:20:00,3.39,3.4,3.39,3.4,21568400.0,2.8527,2.8611,2.8527,2.8611,21568400.0
2009-01-05 12:30:00,3.4,3.4,3.38,3.39,12392800.0,2.8611,2.8611,2.8443,2.8527,12392800.0
2009-01-05 12:40:00,3.39,3.39,3.38,3.39,14910000.0,2.8527,2.8527,2.8443,2.8527,14910000.0
2009-01-05 12:50:00,3.39,3.4,3.38,3.39,14764400.0,2.8527,2.8611,2.8443,2.8527,14764400.0
2009-01-05 13:00:00,3.4,3.4,3.39,3.39,15433600.0,2.8611,2.8611,2.8527,2.8527,15433600.0
2009-01-05 13:10:00,3.39,3.4,3.39,3.4,13162800.0,2.8527,2.8611,2.8527,2.8611,13162800.0
2009-01-05 13:20:00,3.4,3.42,3.4,3.41,22993600.0,2.8611,2.878,2.8611,2.8695,22993600.0
2009-01-05 13:30:00,3.41,3.41,3.39,3.39,15428000.0,2.8695,2.8695,2.8527,2.8527,15428000.0
2009-01-05 13:40:00,3.39,3.41,3.39,3.41,16091600.0,2.8527,2.8695,2.8527,2.8695,16091600.0
2009-01-05 13:50:00,3.41,3.42,3.41,3.42,23030000.0,2.8695,2.878,2.8695,2.878,23030000.0
2009-01-05 14:00:00,3.42,3.43,3.42,3.42,23699200.0,2.878,2.8864,2.878,2.878,23699200.0
2009-01-05 14:10:00,3.42,3.43,3.42,3.42,20426000.0,2.878,2.8864,2.878,2.878,20426000.0
2009-01-05 14:20:00,3.42,3.44,3.42,3.43,29951600.0,2.878,2.8948,2.878,2.8864,29951600.0
2009-01-05 14:30:00,3.43,3.43,3.42,3.42,23724400.0,2.8864,2.8864,2.878,2.878,23724400.0
2009-01-05 14:40:00,3.42,3.43,3.39,3.39,31738000.0,2.878,2.8864,2.8527,2.8527,31738000.0
2009-01-05 14:50:00,3.39,3.4,3.36,3.38,81121600.0,2.8527,2.8611,2.8275,2.8443,81121600.0
2009-01-05 15:00:00,3.38,3.4,3.38,3.39,30892400.0,2.8443,2.8611,2.8443,2.8527,30892400.0
2009-01-05 15:10:00,3.39,3.4,3.38,3.39,30906400.0,2.8527,2.8611,2.8443,2.8527,30906400.0
2009-01-05 15:20:00,3.39,3.39,3.37,3.37,28921200.0,2.8527,2.8527,2.8359,2.8359,28921200.0
2009-01-05 15:30:00,3.37,3.39,3.37,3.38,26577600.0,2.8359,2.8527,2.8359,2.8443,26577600.0
2009-01-05 15:40:00,3.38,3.39,3.37,3.38,33090400.0,2.8443,2.8527,2.8359,2.8443,33090400.0
2009-01-05 15:50:00,3.38,3.39,3.37,3.38,33796000.0,2.8443,2.8527,2.8359,2.8443,33796000.0
2009-01-06 09:30:00,3.42,3.44,3.4,3.42,51878400.0,2.878,2.8948,2.8611,2.878,51878400.0
2009-01-06 09:40:00,3.42,3.45,3.42,3.44,46760000.0,2.878,2.9032,2.878,2.8948,46760000.0
2009-01-06 09:50:00,3.44,3.44,3.43,3.43,33115600.0,2.8948,2.8948,2.8864,2.8864,33115600.0
2009-01-06 10:00:00,3.43,3.44,3.42,3.43,32118800.0,2.8864,2.8948,2.878,2.8864,32118800.0
2009-01-06 10:10:00,3.43,3.47,3.43,3.45,53715200.0,2.8864,2.92,2.8864,2.9032,53715200.0
2009-01-06 10:20:00,3.45,3.47,3.45,3.46,35739200.0,2.9032,2.92,2.9032,2.9116,35739200.0
2009-01-06 10:30:00,3.46,3.46,3.44,3.45,29531600.0,2.9116,2.9116,2.8948,2.9032,29531600.0
2009-01-06 10:40:00,3.45,3.45,3.43,3.43,24684800.0,2.9032,2.9032,2.8864,2.8864,24684800.0
2009-01-06 10:50:00,3.43,3.44,3.42,3.43,21338800.0,2.8864,2.8948,2.878,2.8864,21338800.0
2009-01-06 11:00:00,3.43,3.43,3.41,3.41,25418400.0,2.8864,2.8864,2.8695,2.8695,25418400.0
2009-01-06 11:10:00,3.41,3.43,3.41,3.43,18393200.0,2.8695,2.8864,2.8695,2.8864,18393200.0
2009-01-06 11:20:00,3.43,3.43,3.41,3.41,14593600.0,2.8864,2.8864,2.8695,2.8695,14593600.0
2009-01-06 11:30:00,3.41,3.43,3.41,3.42,17306800.0,2.8695,2.8864,2.8695,2.878,17306800.0
2009-01-06 11:40:00,3.42,3.43,3.42,3.42,15713600.0,2.878,2.8864,2.878,2.878,15713600.0
2009-01-06 11:50:00,3.42,3.43,3.42,3.42,10556000.0,2.878,2.8864,2.878,2.878,10556000.0
2009-01-06 12:00:00,3.42,3.43,3.41,3.43,17628800.0,2.878,2.8864,2.8695,2.8864,17628800.0
2009-01-06 12:10:00,3.43,3.44,3.42,3.43,15425200.0,2.8864,2.8948,2.878,2.8864,15425200.0
2009-01-06 12:20:00,3.43,3.43,3.42,3.42,11936400.0,2.8864,2.8864,2.878,2.878,11936400.0
2009-01-06 12:30:00,3.42,3.43,3.42,3.43,16584400.0,2.878,2.8864,2.878,2.8864,16584400.0
2009-01-06 12:40:00,3.43,3.45,3.43,3.45,25482800.0,2.8864,2.9032,2.8864,2.9032,25482800.0
2009-01-06 12:50:00,3.45,3.46,3.44,3.44,27801200.0,2.9032,2.9116,2.8948,2.8948,27801200.0
2009-01-06 13:00:00,3.44,3.44,3.39,3.41,57234800.0,2.8948,2.8948,2.8527,2.8695,57234800.0
2009-01-06 13:10:00,3.41,3.42,3.38,3.39,54642000.0,2.8695,2.878,2.8443,2.8527,54642000.0
2009-01-06 13:20:00,3.39,3.41,3.38,3.39,34067600.0,2.8527,2.8695,2.8443,2.8527,34067600.0
2009-01-06 13:30:00,3.39,3.4,3.35,3.36,59791200.0,2.8527,2.8611,2.819,2.8275,59791200.0
2009-01-06 13:40:00,3.36,3.36,3.33,3.34,58296000.0,2.8275,2.8275,2.8022,2.8106,58296000.0
2009-01-06 13:50:00,3.34,3.35,3.33,3.34,32726400.0,2.8106,2.819,2.8022,2.8106,32726400.0
2009-01-06 14:00:00,3.34,3.34,3.31,3.32,40073600.0,2.8106,2.8106,2.7854,2.7938,40073600.0
2009-01-06 14:10:00,3.32,3.36,3.32,3.35,42655200.0,2.7938,2.8275,2.7938,2.819,42655200.0
2009-01-06 14:20:00,3.35,3.36,3.34,3.35,25370800.0,2.819,2.8275,2.8106,2.819,25370800.0
2009-01-06 14:30:00,3.35,3.36,3.34,3.35,26306000.0,2.819,2.8275,2.8106,2.819,26306000.0
2009-01-06 14:40:00,3.35,3.36,3.34,3.36,23483600.0,2.819,2.8275,2.8106,2.8275,23483600.0
2009-01-06 14:50:00,3.36,3.36,3.35,3.36,19362000.0,2.8275,2.8275,2.819,2.8275,19362000.0
2009-01-06 15:00:00,3.36,3.36,3.33,3.34,30696400.0,2.8275,2.8275,2.8022,2.8106,30696400.0
2009-01-06 15:10:00,3.34,3.34,3.32,3.32,29590400.0,2.8106,2.8106,2.7938,2.7938,29590400.0
2009-01-06 15:20:00,3.32,3.33,3.31,3.31,39972800.0,2.7938,2.8022,2.7854,2.7854,39972800.0
2009-01-06 15:30:00,3.31,3.32,3.3,3.31,36470000.0,2.7854,2.7938,2.777,2.7854,36470000.0
2009-01-06 15:40:00,3.31,3.32,3.31,3.32,38586800.0,2.7854,2.7938,2.7854,2.7938,38586800.0
2009-01-06 15:50:00,3.32,3.33,3.31,3.32,39076800.0,2.7938,2.8022,2.7854,2.7938,39076800.0
2009-01-07 09:30:00,3.28,3.28,3.24,3.25,52175200.0,2.7601,2.7601,2.7265,2.7349,52175200.0
2009-01-07 09:40:00,3.25,3.28,3.24,3.28,34672400.0,2.7349,2.7601,2.7265,2.7601,34672400.0
2009-01-07 09:50:00,3.28,3.3,3.27,3.29,35366800.0,2.7601,2.777,2.7517,2.7686,35366800.0
2009-01-07 10:00:00,3.29,3.3,3.26,3.27,28392000.0,2.7686,2.777,2.7433,2.7517,28392000.0
2009-01-07 10:10:00,3.27,3.27,3.24,3.25,26804400.0,2.7517,2.7517,2.7265,2.7349,26804400.0
2009-01-07 10:20:00,3.25,3.25,3.23,3.25,20890800.0,2.7349,2.7349,2.7181,2.7349,20890800.0
2009-01-07 10:30:00,3.25,3.27,3.23,3.26,24180800.0,2.7349,2.7517,2.7181,2.7433,24180800.0
2009-01-07 10:40:00,3.26,3.27,3.26,3.27,14473200.0,2.7433,2.7517,2.7433,2.7517,14473200.0
2009-01-07 10:50:00,3.27,3.28,3.26,3.27,14324800.0,2.7517,2.7601,2.7433,2.7517,14324800.0
2009-01-07 11:00:00,3.27,3.29,3.27,3.28,16399600.0,2.7517,2.7686,2.7517,2.7601,16399600.0
2009-01-07 11:10:00,3.28,3.28,3.27,3.27,14100800.0,2.7601,2.7601,2.7517,2.7517,14100800.0
2009-01-07 11:20:00,3.27,3.28,3.27,3.27,11695600.0,2.7517,2.7601,2.7517,2.7517,11695600.0
2009-01-07 11:30:00,3.27,3.27,3.26,3.26,11110400.0,2.7517,2.7517,2.7433,2.7433,11110400.0
2009-01-07 11:40:00,3.26,3.29,3.26,3.29,13174000.0,2.7433,2.7686,2.7433,2.7686,13174000.0
2009-01-07 11:50:00,3.29,3.29,3.27,3.27,13216000.0,2.7686,2.7686,2.7517,2.7517,13216000.0
2009-01-07 12:00:00,3.27,3.28,3.27,3.28,8226400.0,2.7517,2.7601,2.7517,2.7601,8226400.0
2009-01-07 12:10:00,3.28,3.28,3.27,3.28,8408400.0,2.7601,2.7601,2.7517,2.7601,8408400.0
2009-01-07 12:20:00,3.28,3.29,3.27,3.28,11121600.0,2.7601,2.7686,2.7517,2.7601,11121600.0
2009-01-07 12:30:00,3.28,3.29,3.28,3.29,10315200.0,2.7601,2.7686,2.7601,2.7686,10315200.0
2009-01-07 12:40:00,3.29,3.3,3.29,3.29,19381600.0,2.7686,2.777,2.7686,2.7686,19381600.0
2009-01-07 12:50:00,3.29,3.29,3.28,3.29,10290000.0,2.7686,2.7686,2.7601,2.7686,10290000.0
2009-01-07 13:00:00,3.29,3.29,3.28,3.29,10547600.0,2.7686,2.7686,2.7601,2.7686,10547600.0
2009-01-07 13:10:00,3.29,3.29,3.27,3.28,13706000.0,2.7686,2.7686,2.7517,2.7601,13706000.0
2009-01-07 13:20:00,3.28,3.28,3.27,3.27,14053200.0,2.7601,2.7601,2.7517,2.7517,14053200.0
2009-01-07 13:30:00,3.27,3.28,3.27,3.27,10015600.0,2.7517,2.7601,2.7517,2.7517,10015600.0
2009-01-07 13:40:00,3.27,3.27,3.25,3.26,16623600.0,2.7517,2.7517,2.7349,2.7433,16623600.0
2009-01-07 13:50:00,3.26,3.26,3.25,3.25,14526400.0,2.7433,2.7433,2.7349,2.7349,14526400.0
2009-01-07 14:00:00,3.25,3.26,3.25,3.26,12373200.0,2.7349,2.7433,2.7349,2.7433,12373200.0
2009-01-07 14:10:00,3.26,3.26,3.23,3.23,22867600.0,2.7433,2.7433,2.7181,2.7181,22867600.0
2009-01-07 14:20:00,3.23,3.25,3.23,3.24,19336800.0,2.7181,2.7349,2.7181,2.7265,19336800.0
2009-01-07 14:30:00,3.24,3.25,3.23,3.24,16623600.0,2.7265,2.7349,2.7181,2.7265,16623600.0
2009-01-07 14:40:00,3.24,3.25,3.23,3.24,12762400.0,2.7265,2.7349,2.7181,2.7265,12762400.0
2009-01-07 14:50:00,3.24,3.25,3.24,3.24,9559200.0,2.7265,2.7349,2.7265,2.7265,9559200.0
2009-01-07 15:00:00,3.24,3.25,3.23,3.23,19686800.0,2.7265,2.7349,2.7181,2.7181,19686800.0
2009-01-07 15:10:00,3.23,3.24,3.22,3.24,19406800.0,2.7181,2.7265,2.7097,2.7265,19406800.0
2009-01-07 15:20:00,3.24,3.25,3.23,3.25,19784800.0,2.7265,2.7349,2.7181,2.7349,19784800.0
2009-01-07 15:30:00,3.25,3.25,3.23,3.23,25580800.0,2.7349,2.7349,2.7181,2.7181,25580800.0
2009-01-07 15:40:00,3.23,3.24,3.23,3.23,18250400.0,2.7181,2.7265,2.7181,2.7181,18250400.0
2009-01-07 15:50:00,3.23,3.25,3.23,3.25,29923600.0,2.7181,2.7349,2.7181,2.7349,29923600.0
2009-01-08 09:30:00,3.23,3.28,3.23,3.25,30528400.0,2.7181,2.7601,2.7181,2.7349,30528400.0
2009-01-08 09:40:00,3.25,3.27,3.25,3.25,25202800.0,2.7349,2.7517,2.7349,2.7349,25202800.0
2009-01-08 09:50:00,3.25,3.27,3.24,3.24,25972800.0,2.7349,2.7517,2.7265,2.7265,25972800.0
2009-01-08 10:00:00,3.24,3.25,3.23,3.24,21277200.0,2.7265,2.7349,2.7181,2.7265,21277200.0
2009-01-08 10:10:00,3.24,3.24,3.22,3.22,18286800.0,2.7265,2.7265,2.7097,2.7097,18286800.0
2009-01-08 10:20:00,3.22,3.23,3.22,3.23,15766800.0,2.7097,2.7181,2.7097,2.7181,15766800.0
2009-01-08 10:30:00,3.23,3.24,3.22,3.23,14814800.0,2.7181,2.7265,2.7097,2.7181,14814800.0
2009-01-08 10:40:00,3.23,3.25,3.23,3.25,20823600.0,2.7181,2.7349,2.7181,2.7349,20823600.0
2009-01-08 10:50:00,3.25,3.26,3.24,3.26,15976800.0,2.7349,2.7433,2.7265,2.7433,15976800.0
2009-01-08 11:00:00,3.26,3.27,3.25,3.26,14408800.0,2.7433,2.7517,2.7349,2.7433,14408800.0
2009-01-08 11:10:00,3.26,3.26,3.25,3.26,10833200.0,2.7433,2.7433,2.7349,2.7433,10833200.0
2009-01-08 11:20:00,3.26,3.26,3.25,3.25,11874800.0,2.7433,2.7433,2.7349,2.7349,11874800.0
2009-01-08 11:30:00,3.25,3.25,3.24,3.24,14170800.0,2.7349,2.7349,2.7265,2.7265,14170800.0
2009-01-08 11:40:00,3.24,3.26,3.24,3.25,9228800.0,2.7265,2.7433,2.7265,2.7349,9228800.0
2009-01-08 11:50:00,3.25,3.25,3.23,3.24,9791600.0,2.7349,2.7349,2.7181,2.7265,9791600.0
2009-01-08 12:00:00,3.24,3.25,3.24,3.25,6017200.0,2.7265,2.7349,2.7265,2.7349,6017200.0
2009-01-08 12:10:00,3.25,3.26,3.24,3.25,8075200.0,2.7349,2.7433,2.7265,2.7349,8075200.0
2009-01-08 12:20:00,3.25,3.25,3.24,3.25,5938800.0,2.7349,2.7349,2.7265,2.7349,5938800.0
2009-01-08 12:30:00,3.25,3.25,3.24,3.25,8607200.0,2.7349,2.7349,2.7265,2.7349,8607200.0
2009-01-08 12:40:00,3.25,3.27,3.25,3.27,8814400.0,2.7349,2.7517,2.7349,2.7517,8814400.0
2009-01-08 12:50:00,3.27,3.28,3.27,3.27,18261600.0,2.7517,2.7601,2.7517,2.7517,18261600.0
2009-01-08 13:00:00,3.27,3.27,3.26,3.26,8601600.0,2.7517,2.7517,2.7433,2.7433,8601600.0
2009-01-08 13:10:00,3.26,3.26,3.24,3.25,15523200.0,2.7433,2.7433,2.7265,2.7349,15523200.0
2009-01-08 13:20:00,3.25,3.26,3.25,3.25,11244800.0,2.7349,2.7433,2.7349,2.7349,11244800.0
2009-01-08 13:30:00,3.25,3.27,3.25,3.26,10472000.0,2.7349,2.7517,2.7349,2.7433,10472000.0
2009-01-08 13:40:00,3.26,3.27,3.26,3.27,10276000.0,2.7433,2.7517,2.7433,2.7517,10276000.0
2009-01-08 13:50:00,3.26,3.27,3.26,3.27,9506000.0,2.7433,2.7517,2.7433,2.7517,9506000.0
2009-01-08 14:00:00,3.27,3.29,3.26,3.28,16769200.0,2.7517,2.7686,2.7433,2.7601,16769200.0
2009-01-08 14:10:00,3.28,3.3,3.28,3.3,21324800.0,2.7601,2.777,2.7601,2.777,21324800.0
2009-01-08 14:20:00,3.3,3.3,3.29,3.29,15414000.0,2.777,2.777,2.7686,2.7686,15414000.0
2009-01-08 14:30:00,3.29,3.3,3.28,3.29,15517600.0,2.7686,2.777,2.7601,2.7686,15517600.0
2009-01-08 14:40:00,3.29,3.32,3.29,3.31,26882800.0,2.7686,2.7938,2.7686,2.7854,26882800.0
2009-01-08 14:50:00,3.31,3.32,3.31,3.32,24108000.0,2.7854,2.7938,2.7854,2.7938,24108000.0
2009-01-08 15:00:00,3.32,3.33,3.3,3.3,23475200.0,2.7938,2.8022,2.777,2.777,23475200.0
2009-01-08 15:10:00,3.3,3.31,3.29,3.3,17564400.0,2.777,2.7854,2.7686,2.777,17564400.0
2009-01-08 15:20:00,3.3,3.31,3.29,3.3,19392800.0,2.777,2.7854,2.7686,2.777,19392800.0
2009-01-08 15:30:00,3.3,3.31,3.29,3.29,19700800.0,2.777,2.7854,2.7686,2.7686,19700800.0
2009-01-08 15:40:00,3.29,3.31,3.29,3.3,25774000.0,2.7686,2.7854,2.7686,2.777,25774000.0
2009-01-08 15:50:00,3.31,3.32,3.3,3.31,32956000.0,2.7854,2.7938,2.777,2.7854,32956000.0
2009-01-09 09:30:00,3.33,3.34,3.28,3.29,32992400.0,2.8022,2.8106,2.7601,2.7686,32992400.0
2009-01-09 09:40:00,3.29,3.29,3.26,3.26,25782400.0,2.7686,2.7686,2.7433,2.7433,25782400.0
2009-01-09 09:50:00,3.26,3.27,3.25,3.25,26040000.0,2.7433,2.7517,2.7349,2.7349,26040000.0
2009-01-09 10:00:00,3.25,3.26,3.24,3.25,19073600.0,2.7349,2.7433,2.7265,2.7349,19073600.0
2009-01-09 10:10:00,3.25,3.25,3.23,3.23,22428000.0,2.7349,2.7349,2.7181,2.7181,22428000.0
2009-01-09 10:20:00,3.23,3.25,3.23,3.23,14190400.0,2.7181,2.7349,2.7181,2.7181,14190400.0
2009-01-09 10:30:00,3.23,3.25,3.22,3.24,20182400.0,2.7181,2.7349,2.7097,2.7265,20182400.0
2009-01-09 10:40:00,3.24,3.25,3.23,3.25,10914400.0,2.7265,2.7349,2.7181,2.7349,10914400.0
2009-01-09 10:50:00,3.25,3.25,3.23,3.23,11446400.0,2.7349,2.7349,2.7181,2.7181,11446400.0
2009-01-09 11:00:00,3.23,3.25,3.23,3.24,12544000.0,2.7181,2.7349,2.7181,2.7265,12544000.0
2009-01-09 11:10:00,3.24,3.24,3.23,3.24,10855600.0,2.7265,2.7265,2.7181,2.7265,10855600.0
2009-01-09 11:20:00,3.24,3.25,3.23,3.24,11068400.0,2.7265,2.7349,2.7181,2.7265,11068400.0
2009-01-09 11:30:00,3.24,3.25,3.24,3.24,6412000.0,2.7265,2.7349,2.7265,2.7265,6412000.0
2009-01-09 11:40:00,3.24,3.24,3.23,3.23,11421200.0,2.7265,2.7265,2.7181,2.7181,11421200.0
2009-01-09 11:50:00,3.23,3.24,3.22,3.23,9298800.0,2.7181,2.7265,2.7097,2.7181,9298800.0
2009-01-09 12:00:00,3.23,3.25,3.23,3.25,10631600.0,2.7181,2.7349,2.7181,2.7349,10631600.0
2009-01-09 12:10:00,3.25,3.25,3.24,3.24,5779200.0,2.7349,2.7349,2.7265,2.7265,5779200.0
2009-01-09 12:20:00,3.24,3.25,3.24,3.24,5518800.0,2.7265,2.7349,2.7265,2.7265,5518800.0
2009-01-09 12:30:00,3.24,3.25,3.24,3.24,6263600.0,2.7265,2.7349,2.7265,2.7265,6263600.0
2009-01-09 12:40:00,3.24,3.25,3.24,3.25,8097600.0,2.7265,2.7349,2.7265,2.7349,8097600.0
2009-01-09 12:50:00,3.25,3.25,3.24,3.25,4922400.0,2.7349,2.7349,2.7265,2.7349,4922400.0
2009-01-09 13:00:00,3.25,3.26,3.24,3.24,13661200.0,2.7349,2.7433,2.7265,2.7265,13661200.0
2009-01-09 13:10:00,3.24,3.24,3.23,3.24,9755200.0,2.7265,2.7265,2.7181,2.7265,9755200.0
2009-01-09 13:20:00,3.24,3.24,3.23,3.24,8038800.0,2.7265,2.7265,2.7181,2.7265,8038800.0
2009-01-09 13:30:00,3.24,3.25,3.23,3.25,9307200.0,2.7265,2.7349,2.7181,2.7349,9307200.0
2009-01-09 13:40:00,3.25,3.26,3.25,3.26,12303200.0,2.7349,2.7433,2.7349,2.7433,12303200.0
2009-01-09 13:50:00,3.26,3.26,3.24,3.25,7613200.0,2.7433,2.7433,2.7265,2.7349,7613200.0
2009-01-09 14:00:00,3.25,3.26,3.25,3.26,7812000.0,2.7349,2.7433,2.7349,2.7433,7812000.0
2009-01-09 14:10:00,3.26,3.27,3.25,3.27,10388000.0,2.7433,2.7517,2.7349,2.7517,10388000.0
2009-01-09 14:20:00,3.27,3.27,3.26,3.26,9279200.0,2.7517,2.7517,2.7433,2.7433,9279200.0
2009-01-09 14:30:00,3.26,3.27,3.26,3.26,14750400.0,2.7433,2.7517,2.7433,2.7433,14750400.0
2009-01-09 14:40:00,3.26,3.28,3.26,3.27,15321600.0,2.7433,2.7601,2.7433,2.7517,15321600.0
2009-01-09 14:50:00,3.27,3.27,3.26,3.27,8834000.0,2.7517,2.7517,2.7433,2.7517,8834000.0
2009-01-09 15:00:00,3.27,3.27,3.25,3.25,14369600.0,2.7517,2.7517,2.7349,2.7349,14369600.0
2009-01-09 15:10:00,3.25,3.25,3.24,3.25,13991600.0,2.7349,2.7349,2.7265,2.7349,13991600.0
2009-01-09 15:20:00,3.25,3.25,3.23,3.24,14453600.0,2.7349,2.7349,2.7181,2.7265,14453600.0
2009-01-09 15:30:00,3.24,3.26,3.24,3.25,15638000.0,2.7265,2.7433,2.7265,2.7349,15638000.0
2009-01-09 15:40:00,3.25,3.26,3.24,3.24,16710400.0,2.7349,2.7433,2.7265,2.7265,16710400.0
2009-01-09 15:50:00,3.24,3.25,3.22,3.23,32432400.0,2.7265,2.7349,2.7097,2.7181,32432400.0
2009-01-12 09:30:00,3.23,3.25,3.2,3.22,33412400.0,2.7181,2.7349,2.6928,2.7097,33412400.0
2009-01-12 09:40:00,3.22,3.24,3.22,3.23,26723200.0,2.7097,2.7265,2.7097,2.7181,26723200.0
2009-01-12 09:50:00,3.23,3.23,3.2,3.23,21137200.0,2.7181,2.7181,2.6928,2.7181,21137200.0
2009-01-12 10:00:00,3.23,3.23,3.2,3.21,15467200.0,2.7181,2.7181,2.6928,2.7012,15467200.0
2009-01-12 10:10:00,3.21,3.21,3.2,3.2,16892400.0,2.7012,2.7012,2.6928,2.6928,16892400.0
2009-01-12 10:20:00,3.2,3.2,3.19,3.2,22094800.0,2.6928,2.6928,2.6844,2.6928,22094800.0
2009-01-12 10:30:00,3.2,3.2,3.19,3.19,10721200.0,2.6928,2.6928,2.6844,2.6844,10721200.0
2009-01-12 10:40:00,3.19,3.21,3.19,3.19,14098000.0,2.6844,2.7012,2.6844,2.6844,14098000.0
2009-01-12 10:50:00,3.19,3.2,3.19,3.19,11155200.0,2.6844,2.6928,2.6844,2.6844,11155200.0
2009-01-12 11:00:00,3.19,3.2,3.19,3.2,9979200.0,2.6844,2.6928,2.6844,2.6928,9979200.0
2009-01-12 11:10:00,3.2,3.2,3.18,3.18,13532400.0,2.6928,2.6928,2.676,2.676,13532400.0
2009-01-12 11:20:00,3.18,3.18,3.18,3.18,18407200.0,2.676,2.676,2.676,2.676,18407200.0
2009-01-12 11:30:00,3.18,3.18,3.16,3.17,22512000.0,2.676,2.676,2.6592,2.6676,22512000.0
2009-01-12 11:40:00,3.17,3.17,3.15,3.15,16371600.0,2.6676,2.6676,2.6507,2.6507,16371600.0
2009-01-12 11:50:00,3.15,3.16,3.15,3.15,15551200.0,2.6507,2.6592,2.6507,2.6507,15551200.0
2009-01-12 12:00:00,3.15,3.15,3.14,3.15,19762400.0,2.6507,2.6507,2.6423,2.6507,19762400.0
2009-01-12 12:10:00,3.15,3.16,3.15,3.16,13602400.0,2.6507,2.6592,2.6507,2.6592,13602400.0
2009-01-12 12:20:00,3.16,3.16,3.15,3.16,8713600.0,2.6592,2.6592,2.6507,2.6592,8713600.0
2009-01-12 12:30:00,3.16,3.17,3.16,3.16,10046400.0,2.6592,2.6676,2.6592,2.6592,10046400.0
2009-01-12 12:40:00,3.16,3.17,3.15,3.16,6899200.0,2.6592,2.6676,2.6507,2.6592,6899200.0
2009-01-12 12:50:00,3.16,3.16,3.15,3.15,7417200.0,2.6592,2.6592,2.6507,2.6507,7417200.0
2009-01-12 13:00:00,3.15,3.16,3.15,3.16,5871600.0,2.6507,2.6592,2.6507,2.6592,5871600.0
2009-01-12 13:10:00,3.16,3.16,3.15,3.16,6098400.0,2.6592,2.6592,2.6507,2.6592,6098400.0
2009-01-12 13:20:00,3.16,3.16,3.15,3.16,6692000.0,2.6592,2.6592,2.6507,2.6592,6692000.0
2009-01-12 13:30:00,3.16,3.16,3.15,3.15,7655200.0,2.6592,2.6592,2.6507,2.6507,7655200.0
2009-01-12 13:40:00,3.15,3.16,3.15,3.16,9276400.0,2.6507,2.6592,2.6507,2.6592,9276400.0
2009-01-12 13:50:00,3.16,3.16,3.15,3.16,9469600.0,2.6592,2.6592,2.6507,2.6592,9469600.0
2009-01-12 14:00:00,3.16,3.16,3.14,3.15,10802400.0,2.6592,2.6592,2.6423,2.6507,10802400.0
2009-01-12 14:10:00,3.15,3.15,3.14,3.15,11746000.0,2.6507,2.6507,2.6423,2.6507,11746000.0
2009-01-12 14:20:00,3.15,3.15,3.14,3.14,15299200.0,2.6507,2.6507,2.6423,2.6423,15299200.0
2009-01-12 14:30:00,3.14,3.14,3.13,3.14,12331200.0,2.6423,2.6423,2.6339,2.6423,12331200.0
2009-01-12 14:40:00,3.14,3.14,3.13,3.13,12104400.0,2.6423,2.6423,2.6339,2.6339,12104400.0
2009-01-12 14:50:00,3.13,3.15,3.13,3.15,17225600.0,2.6339,2.6507,2.6339,2.6507,17225600.0
2009-01-12 15:00:00,3.15,3.15,3.14,3.14,18012400.0,2.6507,2.6507,2.6423,2.6423,18012400.0
2009-01-12 15:10:00,3.14,3.14,3.13,3.14,13098400.0,2.6423,2.6423,2.6339,2.6423,13098400.0
2009-01-12 15:20:00,3.14,3.15,3.13,3.15,14901600.0,2.6423,2.6507,2.6339,2.6507,14901600.0
2009-01-12 15:30:00,3.15,3.15,3.14,3.14,16256800.0,2.6507,2.6507,2.6423,2.6423,16256800.0
2009-01-12 15:40:00,3.15,3.16,3.14,3.16,24785600.0,2.6507,2.6592,2.6423,2.6592,24785600.0
2009-01-12 15:50:00,3.16,3.17,3.16,3.17,31707200.0,2.6592,2.6676,2.6592,2.6676,31707200.0
2009-01-13 09:30:00,3.15,3.18,3.14,3.16,35537600.0,2.6507,2.676,2.6423,2.6592,35537600.0
2009-01-13 09:40:00,3.16,3.2,3.15,3.19,35851200.0,2.6592,2.6928,2.6507,2.6844,35851200.0
2009-01-13 09:50:00,3.19,3.2,3.19,3.19,27213200.0,2.6844,2.6928,2.6844,2.6844,27213200.0
2009-01-13 10:00:00,3.19,3.2,3.18,3.19,23198000.0,2.6844,2.6928,2.676,2.6844,23198000.0
2009-01-13 10:10:00,3.19,3.2,3.18,3.18,17673600.0,2.6844,2.6928,2.676,2.676,17673600.0
2009-01-13 10:20:00,3.18,3.18,3.17,3.17,16405200.0,2.676,2.676,2.6676,2.6676,16405200.0
2009-01-13 10:30:00,3.17,3.18,3.16,3.16,16399600.0,2.6676,2.676,2.6592,2.6592,16399600.0
2009-01-13 10:40:00,3.16,3.17,3.15,3.16,19658800.0,2.6592,2.6676,2.6507,2.6592,19658800.0
2009-01-13 10:50:00,3.16,3.17,3.16,3.17,14921200.0,2.6592,2.6676,2.6592,2.6676,14921200.0
2009-01-13 11:00:00,3.17,3.17,3.16,3.17,13708800.0,2.6676,2.6676,2.6592,2.6676,13708800.0
2009-01-13 11:10:00,3.17,3.17,3.15,3.15,15772400.0,2.6676,2.6676,2.6507,2.6507,15772400.0
2009-01-13 11:20:00,3.15,3.15,3.13,3.15,21795200.0,2.6507,2.6507,2.6339,2.6507,21795200.0
2009-01-13 11:30:00,3.15,3.16,3.15,3.15,16573200.0,2.6507,2.6592,2.6507,2.6507,16573200.0
2009-01-13 11:40:00,3.15,3.16,3.14,3.15,15531600.0,2.6507,2.6592,2.6423,2.6507,15531600.0
2009-01-13 11:50:00,3.15,3.16,3.14,3.15,13353200.0,2.6507,2.6592,2.6423,2.6507,13353200.0
2009-01-13 12:00:00,3.15,3.16,3.15,3.15,13647200.0,2.6507,2.6592,2.6507,2.6507,13647200.0
2009-01-13 12:10:00,3.15,3.16,3.15,3.15,10550400.0,2.6507,2.6592,2.6507,2.6507,10550400.0
2009-01-13 12:20:00,3.15,3.15,3.15,3.15,10323600.0,2.6507,2.6507,2.6507,2.6507,10323600.0
2009-01-13 12:30:00,3.15,3.15,3.14,3.15,10668000.0,2.6507,2.6507,2.6423,2.6507,10668000.0
2009-01-13 12:40:00,3.15,3.15,3.13,3.13,13888000.0,2.6507,2.6507,2.6339,2.6339,13888000.0
2009-01-13 12:50:00,3.13,3.14,3.12,3.12,16727200.0,2.6339,2.6423,2.6255,2.6255,16727200.0
2009-01-13 13:00:00,3.12,3.13,3.11,3.11,16738400.0,2.6255,2.6339,2.6171,2.6171,16738400.0
2009-01-13 13:10:00,3.11,3.12,3.11,3.11,11051600.0,2.6171,2.6255,2.6171,2.6171,11051600.0
2009-01-13 13:20:00,3.11,3.11,3.09,3.1,18785200.0,2.6171,2.6171,2.6003,2.6087,18785200.0
2009-01-13 13:30:00,3.1,3.18,3.1,3.1,11214000.0,2.6087,2.676,2.6087,2.6087,11214000.0
2009-01-13 13:40:00,3.1,3.1,3.08,3.09,19950000.0,2.6087,2.6087,2.5918,2.6003,19950000.0
2009-01-13 13:50:00,3.09,3.09,3.08,3.09,12888400.0,2.6003,2.6003,2.5918,2.6003,12888400.0
2009-01-13 14:00:00,3.09,3.1,3.09,3.1,15870400.0,2.6003,2.6087,2.6003,2.6087,15870400.0
2009-01-13 14:10:00,3.09,3.11,3.09,3.1,12516000.0,2.6003,2.6171,2.6003,2.6087,12516000.0
2009-01-13 14:20:00,3.1,3.1,3.08,3.09,14582400.0,2.6087,2.6087,2.5918,2.6003,14582400.0
2009-01-13 14:30:00,3.09,3.12,3.09,3.12,20694800.0,2.6003,2.6255,2.6003,2.6255,20694800.0
2009-01-13 14:40:00,3.12,3.13,3.11,3.13,23282000.0,2.6255,2.6339,2.6171,2.6339,23282000.0
2009-01-13 14:50:00,3.13,3.14,3.12,3.13,26801600.0,2.6339,2.6423,2.6255,2.6339,26801600.0
2009-01-13 15:00:00,3.13,3.13,3.1,3.11,25233600.0,2.6339,2.6339,2.6087,2.6171,25233600.0
2009-01-13 15:10:00,3.1,3.12,3.1,3.11,24169600.0,2.6087,2.6255,2.6087,2.6171,24169600.0
2009-01-13 15:20:00,3.11,3.13,3.11,3.13,25933600.0,2.6171,2.6339,2.6171,2.6339,25933600.0
2009-01-13 15:30:00,3.13,3.13,3.11,3.13,34672400.0,2.6339,2.6339,2.6171,2.6339,34672400.0
2009-01-13 15:40:00,3.13,3.14,3.12,3.14,27445600.0,2.6339,2.6423,2.6255,2.6423,27445600.0
2009-01-13 15:50:00,3.14,3.14,3.12,3.13,34507200.0,2.6423,2.6423,2.6255,2.6339,34507200.0
2009-01-14 09:30:00,3.09,3.12,3.08,3.1,31217200.0,2.6003,2.6255,2.5918,2.6087,31217200.0
2009-01-14 09:40:00,3.1,3.11,3.07,3.08,35056000.0,2.6087,2.6171,2.5834,2.5918,35056000.0
2009-01-14 09:50:00,3.08,3.09,3.07,3.08,24830400.0,2.5918,2.6003,2.5834,2.5918,24830400.0
2009-01-14 10:00:00,3.08,3.09,3.07,3.08,23735600.0,2.5918,2.6003,2.5834,2.5918,23735600.0
2009-01-14 10:10:00,3.08,3.08,3.06,3.06,28428400.0,2.5918,2.5918,2.575,2.575,28428400.0
2009-01-14 10:20:00,3.06,3.08,3.06,3.07,20132000.0,2.575,2.5918,2.575,2.5834,20132000.0
2009-01-14 10:30:00,3.07,3.07,3.06,3.06,22251600.0,2.5834,2.5834,2.575,2.575,22251600.0
2009-01-14 10:40:00,3.06,3.06,3.05,3.06,24446800.0,2.575,2.575,2.5666,2.575,24446800.0
2009-01-14 10:50:00,3.06,3.07,3.05,3.06,17572800.0,2.575,2.5834,2.5666,2.575,17572800.0
2009-01-14 11:00:00,3.06,3.07,3.06,3.06,13532400.0,2.575,2.5834,2.575,2.575,13532400.0
2009-01-14 11:10:00,3.06,3.06,3.05,3.06,15596000.0,2.575,2.575,2.5666,2.575,15596000.0
2009-01-14 11:20:00,3.06,3.07,3.06,3.06,16959600.0,2.575,2.5834,2.575,2.575,16959600.0
2009-01-14 11:30:00,3.06,3.07,3.06,3.06,14378000.0,2.575,2.5834,2.575,2.575,14378000.0
2009-01-14 11:40:00,3.06,3.07,3.06,3.07,15842400.0,2.575,2.5834,2.575,2.5834,15842400.0
2009-01-14 11:50:00,3.07,3.08,3.07,3.08,14739200.0,2.5834,2.5918,2.5834,2.5918,14739200.0
2009-01-14 12:00:00,3.08,3.08,3.07,3.08,12938800.0,2.5918,2.5918,2.5834,2.5918,12938800.0
2009-01-14 12:10:00,3.08,3.08,3.06,3.07,11709600.0,2.5918,2.5918,2.575,2.5834,11709600.0
2009-01-14 12:20:00,3.07,3.07,3.06,3.07,8579200.0,2.5834,2.5834,2.575,2.5834,8579200.0
2009-01-14 12:30:00,3.07,3.07,3.06,3.06,8495200.0,2.5834,2.5834,2.575,2.575,8495200.0
2009-01-14 12:40:00,3.06,3.06,3.05,3.05,13017200.0,2.575,2.575,2.5666,2.5666,13017200.0
2009-01-14 12:50:00,3.06,3.07,3.05,3.06,12233200.0,2.575,2.5834,2.5666,2.575,12233200.0
2009-01-14 13:00:00,3.06,3.06,3.05,3.06,14431200.0,2.575,2.575,2.5666,2.575,14431200.0
2009-01-14 13:10:00,3.06,3.06,3.04,3.04,18922400.0,2.575,2.575,2.5582,2.5582,18922400.0
2009-01-14 13:20:00,3.04,3.05,3.04,3.04,12905200.0,2.5582,2.5666,2.5582,2.5582,12905200.0
2009-01-14 13:30:00,3.04,3.05,3.04,3.04,14770000.0,2.5582,2.5666,2.5582,2.5582,14770000.0
2009-01-14 13:40:00,3.04,3.05,3.04,3.04,13168400.0,2.5582,2.5666,2.5582,2.5582,13168400.0
2009-01-14 13:50:00,3.04,3.05,3.04,3.04,21854000.0,2.5582,2.5666,2.5582,2.5582,21854000.0
2009-01-14 14:00:00,3.04,3.05,3.03,3.04,33392800.0,2.5582,2.5666,2.5498,2.5582,33392800.0
2009-01-14 14:10:00,3.04,3.05,3.04,3.04,22808800.0,2.5582,2.5666,2.5582,2.5582,22808800.0
2009-01-14 14:20:00,3.04,3.05,3.04,3.05,17116400.0,2.5582,2.5666,2.5582,2.5666,17116400.0
2009-01-14 14:30:00,3.05,3.07,3.05,3.06,23937200.0,2.5666,2.5834,2.5666,2.575,23937200.0
2009-01-14 14:40:00,3.06,3.06,3.05,3.05,20302800.0,2.575,2.575,2.5666,2.5666,20302800.0
2009-01-14 14:50:00,3.05,3.06,3.05,3.05,11449200.0,2.5666,2.575,2.5666,2.5666,11449200.0
2009-01-14 15:00:00,3.05,3.05,3.04,3.04,23458400.0,2.5666,2.5666,2.5582,2.5582,23458400.0
2009-01-14 15:10:00,3.04,3.05,3.03,3.03,22929200.0,2.5582,2.5666,2.5498,2.5498,22929200.0
2009-01-14 15:20:00,3.03,3.05,3.03,3.04,22086400.0,2.5498,2.5666,2.5498,2.5582,22086400.0
2009-01-14 15:30:00,3.04,3.05,3.03,3.03,30990400.0,2.5582,2.5666,2.5498,2.5498,30990400.0
2009-01-14 15:40:00,3.03,3.05,3.03,3.05,40199600.0,2.5498,2.5666,2.5498,2.5666,40199600.0
2009-01-14 15:50:00,3.05,3.06,3.04,3.05,38718400.0,2.5666,2.575,2.5582,2.5666,38718400.0
2009-01-15 09:30:00,2.88,2.93,2.86,2.92,179779600.0,2.4235,2.4656,2.4067,2.4572,179779600.0
2009-01-15 09:40:00,2.92,2.95,2.91,2.92,128800000.0,2.4572,2.4824,2.4488,2.4572,128800000.0
2009-01-15 09:50:00,2.92,2.93,2.9,2.91,88869200.0,2.4572,2.4656,2.4404,2.4488,88869200.0
2009-01-15 10:00:00,2.91,2.91,2.88,2.89,65097200.0,2.4488,2.4488,2.4235,2.432,65097200.0
2009-01-15 10:10:00,2.89,2.9,2.87,2.88,69364400.0,2.432,2.4404,2.4151,2.4235,69364400.0
2009-01-15 10:20:00,2.88,2.9,2.87,2.9,58660000.0,2.4235,2.4404,2.4151,2.4404,58660000.0
2009-01-15 10:30:00,2.9,2.9,2.86,2.88,45584000.0,2.4404,2.4404,2.4067,2.4235,45584000.0
2009-01-15 10:40:00,2.88,2.91,2.88,2.91,58192400.0,2.4235,2.4488,2.4235,2.4488,58192400.0
2009-01-15 10:50:00,2.91,2.92,2.89,2.89,37125200.0,2.4488,2.4572,2.432,2.432,37125200.0
2009-01-15 11:00:00,2.89,2.91,2.89,2.91,34008800.0,2.432,2.4488,2.432,2.4488,34008800.0
2009-01-15 11:10:00,2.91,2.91,2.89,2.9,26527200.0,2.4488,2.4488,2.432,2.4404,26527200.0
2009-01-15 11:20:00,2.9,2.9,2.88,2.9,32726400.0,2.4404,2.4404,2.4235,2.4404,32726400.0
2009-01-15 11:30:00,2.9,2.91,2.89,2.89,32617200.0,2.4404,2.4488,2.432,2.432,32617200.0
2009-01-15 11:40:00,2.89,2.9,2.89,2.89,21792400.0,2.432,2.4404,2.432,2.432,21792400.0
2009-01-15 11:50:00,2.89,2.91,2.89,2.9,20302800.0,2.432,2.4488,2.432,2.4404,20302800.0
2009-01-15 12:00:00,2.9,2.91,2.89,2.9,22520400.0,2.4404,2.4488,2.432,2.4404,22520400.0
2009-01-15 12:10:00,2.9,2.91,2.89,2.91,17281600.0,2.4404,2.4488,2.432,2.4488,17281600.0
2009-01-15 12:20:00,2.91,2.91,2.9,2.9,17122000.0,2.4488,2.4488,2.4404,2.4404,17122000.0
2009-01-15 12:30:00,2.9,2.91,2.89,2.89,19429200.0,2.4404,2.4488,2.432,2.432,19429200.0
2009-01-15 12:40:00,2.89,2.92,2.89,2.92,29559600.0,2.432,2.4572,2.432,2.4572,29559600.0
2009-01-15 12:50:00,2.92,2.92,2.92,2.92,20899200.0,2.4572,2.4572,2.4572,2.4572,20899200.0
2009-01-15 13:00:00,2.92,2.93,2.92,2.92,25933600.0,2.4572,2.4656,2.4572,2.4572,25933600.0
2009-01-15 13:10:00,2.92,2.94,2.92,2.93,26224800.0,2.4572,2.474,2.4572,2.4656,26224800.0
2009-01-15 13:20:00,2.92,2.93,2.92,2.93,20776000.0,2.4572,2.4656,2.4572,2.4656,20776000.0
2009-01-15 13:30:00,2.93,2.94,2.93,2.94,25558400.0,2.4656,2.474,2.4656,2.474,25558400.0
2009-01-15 13:40:00,2.94,2.96,2.94,2.95,36528800.0,2.474,2.4909,2.474,2.4824,36528800.0
2009-01-15 13:50:00,2.95,2.99,2.95,2.98,48636000.0,2.4824,2.5161,2.4824,2.5077,48636000.0
2009-01-15 14:00:00,2.98,3.0,2.98,2.99,49137200.0,2.5077,2.5245,2.5077,2.5161,49137200.0
2009-01-15 14:10:00,2.99,3.0,2.96,2.97,41518400.0,2.5161,2.5245,2.4909,2.4993,41518400.0
2009-01-15 14:20:00,2.97,2.98,2.95,2.97,41535200.0,2.4993,2.5077,2.4824,2.4993,41535200.0
2009-01-15 14:30:00,2.97,2.97,2.95,2.96,43873200.0,2.4993,2.4993,2.4824,2.4909,43873200.0
2009-01-15 14:40:00,2.96,2.97,2.95,2.96,38360000.0,2.4909,2.4993,2.4824,2.4909,38360000.0
2009-01-15 14:50:00,2.96,2.97,2.95,2.96,31052000.0,2.4909,2.4993,2.4824,2.4909,31052000.0
2009-01-15 15:00:00,2.96,2.98,2.96,2.96,37284800.0,2.4909,2.5077,2.4909,2.4909,37284800.0
2009-01-15 15:10:00,2.96,2.98,2.96,2.98,31768800.0,2.4909,2.5077,2.4909,2.5077,31768800.0
2009-01-15 15:20:00,2.98,2.99,2.96,2.97,34314000.0,2.5077,2.5161,2.4909,2.4993,34314000.0
2009-01-15 15:30:00,2.97,2.97,2.95,2.96,31866800.0,2.4993,2.4993,2.4824,2.4909,31866800.0
2009-01-15 15:40:00,2.96,2.96,2.94,2.95,38656800.0,2.4909,2.4909,2.474,2.4824,38656800.0
2009-01-15 15:50:00,2.95,2.98,2.95,2.98,51105600.0,2.4824,2.5077,2.4824,2.5077,51105600.0
2009-01-16 09:30:00,3.01,3.01,2.93,2.94,84464800.0,2.5329,2.5329,2.4656,2.474,84464800.0
2009-01-16 09:40:00,2.94,2.96,2.93,2.93,40026000.0,2.474,2.4909,2.4656,2.4656,40026000.0
2009-01-16 09:50:00,2.93,2.94,2.92,2.92,34974800.0,2.4656,2.474,2.4572,2.4572,34974800.0
2009-01-16 10:00:00,2.92,2.93,2.9,2.9,30371600.0,2.4572,2.4656,2.4404,2.4404,30371600.0
2009-01-16 10:10:00,2.9,2.9,2.88,2.89,45978800.0,2.4404,2.4404,2.4235,2.432,45978800.0
2009-01-16 10:20:00,2.89,2.9,2.88,2.9,34291600.0,2.432,2.4404,2.4235,2.4404,34291600.0
2009-01-16 10:30:00,2.9,2.91,2.89,2.9,28982800.0,2.4404,2.4488,2.432,2.4404,28982800.0
2009-01-16 10:40:00,2.9,2.91,2.9,2.9,20773200.0,2.4404,2.4488,2.4404,2.4404,20773200.0
2009-01-16 10:50:00,2.9,2.91,2.89,2.89,22164800.0,2.4404,2.4488,2.432,2.432,22164800.0
2009-01-16 11:00:00,2.89,2.89,2.87,2.88,22262800.0,2.432,2.432,2.4151,2.4235,22262800.0
2009-01-16 11:10:00,2.88,2.89,2.87,2.89,20386800.0,2.4235,2.432,2.4151,2.432,20386800.0
2009-01-16 11:20:00,2.89,2.9,2.89,2.9,20456800.0,2.432,2.4404,2.432,2.4404,20456800.0
2009-01-16 11:30:00,2.9,2.9,2.88,2.89,20602400.0,2.4404,2.4404,2.4235,2.432,20602400.0
2009-01-16 11:40:00,2.89,2.9,2.89,2.9,17497200.0,2.432,2.4404,2.432,2.4404,17497200.0
2009-01-16 11:50:00,2.9,2.91,2.9,2.9,17936800.0,2.4404,2.4488,2.4404,2.4404,17936800.0
2009-01-16 12:00:00,2.9,2.91,2.88,2.88,16220400.0,2.4404,2.4488,2.4235,2.4235,16220400.0
2009-01-16 12:10:00,2.88,2.9,2.88,2.89,16452800.0,2.4235,2.4404,2.4235,2.432,16452800.0
2009-01-16 12:20:00,2.89,2.89,2.87,2.88,21823200.0,2.432,2.432,2.4151,2.4235,21823200.0
2009-01-16 12:30:00,2.88,2.9,2.87,2.9,13064800.0,2.4235,2.4404,2.4151,2.4404,13064800.0
2009-01-16 12:40:00,2.9,2.9,2.89,2.89,10598000.0,2.4404,2.4404,2.432,2.432,10598000.0
2009-01-16 12:50:00,2.89,2.9,2.89,2.9,12345200.0,2.432,2.4404,2.432,2.4404,12345200.0
2009-01-16 13:00:00,2.9,2.91,2.89,2.9,13924400.0,2.4404,2.4488,2.432,2.4404,13924400.0
2009-01-16 13:10:00,2.9,2.91,2.89,2.89,13286000.0,2.4404,2.4488,2.432,2.432,13286000.0
2009-01-16 13:20:00,2.89,2.89,2.88,2.89,16237200.0,2.432,2.432,2.4235,2.432,16237200.0
2009-01-16 13:30:00,2.89,2.91,2.89,2.9,21299600.0,2.432,2.4488,2.432,2.4404,21299600.0
2009-01-16 13:40:00,2.9,2.91,2.89,2.89,17911600.0,2.4404,2.4488,2.432,2.432,17911600.0
2009-01-16 13:50:00,2.89,2.9,2.88,2.9,17197600.0,2.432,2.4404,2.4235,2.4404,17197600.0
2009-01-16 14:00:00,2.9,2.92,2.89,2.91,22738800.0,2.4404,2.4572,2.432,2.4488,22738800.0
2009-01-16 14:10:00,2.91,2.91,2.9,2.91,17200400.0,2.4488,2.4488,2.4404,2.4488,17200400.0
2009-01-16 14:20:00,2.91,2.92,2.9,2.91,17785600.0,2.4488,2.4572,2.4404,2.4488,17785600.0
2009-01-16 14:30:00,2.91,2.92,2.91,2.92,26446000.0,2.4488,2.4572,2.4488,2.4572,26446000.0
2009-01-16 14:40:00,2.92,2.93,2.91,2.92,19860400.0,2.4572,2.4656,2.4488,2.4572,19860400.0
2009-01-16 14:50:00,2.92,2.93,2.91,2.93,16074800.0,2.4572,2.4656,2.4488,2.4656,16074800.0
2009-01-16 15:00:00,2.93,2.93,2.91,2.92,19656000.0,2.4656,2.4656,2.4488,2.4572,19656000.0
2009-01-16 15:10:00,2.92,2.94,2.92,2.93,20504400.0,2.4572,2.474,2.4572,2.4656,20504400.0
2009-01-16 15:20:00,2.93,2.94,2.89,2.9,29537200.0,2.4656,2.474,2.432,2.4404,29537200.0
2009-01-16 15:30:00,2.9,2.93,2.89,2.92,53068400.0,2.4404,2.4656,2.432,2.4572,53068400.0
2009-01-16 15:40:00,2.92,2.93,2.91,2.93,32225200.0,2.4572,2.4656,2.4488,2.4656,32225200.0
2009-01-16 15:50:00,2.93,2.95,2.93,2.94,61885600.0,2.4656,2.4824,2.4656,2.474,61885600.0
2009-01-20 09:30:00,2.92,2.93,2.88,2.88,45427200.0,2.4572,2.4656,2.4235,2.4235,45427200.0
2009-01-20 09:40:00,2.88,2.91,2.88,2.91,27636000.0,2.4235,2.4488,2.4235,2.4488,27636000.0
2009-01-20 09:50:00,2.91,2.92,2.88,2.89,34605200.0,2.4488,2.4572,2.4235,2.432,34605200.0
2009-01-20 10:00:00,2.89,2.89,2.85,2.86,54594400.0,2.432,2.432,2.3983,2.4067,54594400.0
2009-01-20 10:10:00,2.86,2.89,2.86,2.87,29397200.0,2.4067,2.432,2.4067,2.4151,29397200.0
2009-01-20 10:20:00,2.87,2.88,2.87,2.88,19773600.0,2.4151,2.4235,2.4151,2.4235,19773600.0
2009-01-20 10:30:00,2.88,2.88,2.86,2.86,21856800.0,2.4235,2.4235,2.4067,2.4067,21856800.0
2009-01-20 10:40:00,2.86,2.86,2.83,2.85,34112400.0,2.4067,2.4067,2.3815,2.3983,34112400.0
2009-01-20 10:50:00,2.85,2.85,2.84,2.85,17987200.0,2.3983,2.3983,2.3899,2.3983,17987200.0
2009-01-20 11:00:00,2.85,2.86,2.85,2.85,15310400.0,2.3983,2.4067,2.3983,2.3983,15310400.0
2009-01-20 11:10:00,2.85,2.86,2.85,2.86,10407600.0,2.3983,2.4067,2.3983,2.4067,10407600.0
2009-01-20 11:20:00,2.86,2.86,2.84,2.85,18435200.0,2.4067,2.4067,2.3899,2.3983,18435200.0
2009-01-20 11:30:00,2.85,2.87,2.84,2.87,12829600.0,2.3983,2.4151,2.3899,2.4151,12829600.0
2009-01-20 11:40:00,2.87,2.88,2.86,2.86,9366000.0,2.4151,2.4235,2.4067,2.4067,9366000.0
2009-01-20 11:50:00,2.86,2.86,2.85,2.85,10726800.0,2.4067,2.4067,2.3983,2.3983,10726800.0
2009-01-20 12:00:00,2.85,2.85,2.84,2.85,8411200.0,2.3983,2.3983,2.3899,2.3983,8411200.0
2009-01-20 12:10:00,2.85,2.86,2.85,2.86,9976400.0,2.3983,2.4067,2.3983,2.4067,9976400.0
2009-01-20 12:20:00,2.86,2.86,2.84,2.84,18536000.0,2.4067,2.4067,2.3899,2.3899,18536000.0
2009-01-20 12:30:00,2.84,2.85,2.84,2.85,14806400.0,2.3899,2.3983,2.3899,2.3983,14806400.0
2009-01-20 12:40:00,2.85,2.86,2.84,2.86,11110400.0,2.3983,2.4067,2.3899,2.4067,11110400.0
2009-01-20 12:50:00,2.86,2.86,2.85,2.85,11342800.0,2.4067,2.4067,2.3983,2.3983,11342800.0
2009-01-20 13:00:00,2.85,2.86,2.84,2.84,11715200.0,2.3983,2.4067,2.3899,2.3899,11715200.0
2009-01-20 13:10:00,2.84,2.85,2.81,2.81,36159200.0,2.3899,2.3983,2.3646,2.3646,36159200.0
2009-01-20 13:20:00,2.81,2.83,2.81,2.82,19138000.0,2.3646,2.3815,2.3646,2.373,19138000.0
2009-01-20 13:30:00,2.82,2.82,2.81,2.82,21378000.0,2.373,2.373,2.3646,2.373,21378000.0
2009-01-20 13:40:00,2.82,2.83,2.82,2.82,14498400.0,2.373,2.3815,2.373,2.373,14498400.0
2009-01-20 13:50:00,2.82,2.83,2.82,2.82,14142800.0,2.373,2.3815,2.373,2.373,14142800.0
2009-01-20 14:00:00,2.82,2.84,2.81,2.83,17656800.0,2.373,2.3899,2.3646,2.3815,17656800.0
2009-01-20 14:10:00,2.83,2.83,2.81,2.81,20613600.0,2.3815,2.3815,2.3646,2.3646,20613600.0
2009-01-20 14:20:00,2.81,2.82,2.8,2.82,18821600.0,2.3646,2.373,2.3562,2.373,18821600.0
2009-01-20 14:30:00,2.82,2.83,2.81,2.82,16637600.0,2.373,2.3815,2.3646,2.373,16637600.0
2009-01-20 14:40:00,2.82,2.82,2.81,2.81,15461600.0,2.373,2.373,2.3646,2.3646,15461600.0
2009-01-20 14:50:00,2.81,2.82,2.8,2.81,17530800.0,2.3646,2.373,2.3562,2.3646,17530800.0
2009-01-20 15:00:00,2.81,2.81,2.8,2.81,30102800.0,2.3646,2.3646,2.3562,2.3646,30102800.0
2009-01-20 15:10:00,2.81,2.82,2.8,2.81,26331200.0,2.3646,2.373,2.3562,2.3646,26331200.0
2009-01-20 15:20:00,2.81,2.82,2.8,2.82,24939600.0,2.3646,2.373,2.3562,2.373,24939600.0
2009-01-20 15:30:00,2.82,2.84,2.81,2.82,29769600.0,2.373,2.3899,2.3646,2.373,29769600.0
2009-01-20 15:40:00,2.82,2.83,2.82,2.83,32681600.0,2.373,2.3815,2.373,2.3815,32681600.0
2009-01-20 15:50:00,2.83,2.83,2.79,2.8,43867600.0,2.3815,2.3815,2.3478,2.3562,43867600.0
2009-01-21 09:30:00,2.84,2.87,2.83,2.85,39300800.0,2.3899,2.4151,2.3815,2.3983,39300800.0
2009-01-21 09:40:00,2.85,2.89,2.84,2.88,35014000.0,2.3983,2.432,2.3899,2.4235,35014000.0
2009-01-21 09:50:00,2.88,2.91,2.88,2.89,39239200.0,2.4235,2.4488,2.4235,2.432,39239200.0
2009-01-21 10:00:00,2.89,2.9,2.87,2.88,24085600.0,2.432,2.4404,2.4151,2.4235,24085600.0
2009-01-21 10:10:00,2.88,2.89,2.87,2.88,21809200.0,2.4235,2.432,2.4151,2.4235,21809200.0
2009-01-21 10:20:00,2.88,2.89,2.86,2.86,22755600.0,2.4235,2.432,2.4067,2.4067,22755600.0
2009-01-21 10:30:00,2.86,2.87,2.86,2.86,21952000.0,2.4067,2.4151,2.4067,2.4067,21952000.0
2009-01-21 10:40:00,2.86,2.87,2.85,2.86,18242000.0,2.4067,2.4151,2.3983,2.4067,18242000.0
2009-01-21 10:50:00,2.86,2.86,2.85,2.85,17320800.0,2.4067,2.4067,2.3983,2.3983,17320800.0
2009-01-21 11:00:00,2.85,2.87,2.85,2.87,13963600.0,2.3983,2.4151,2.3983,2.4151,13963600.0
2009-01-21 11:10:00,2.87,2.87,2.86,2.86,12300400.0,2.4151,2.4151,2.4067,2.4067,12300400.0
2009-01-21 11:20:00,2.86,2.87,2.86,2.86,13644400.0,2.4067,2.4151,2.4067,2.4067,13644400.0
2009-01-21 11:30:00,2.86,2.87,2.86,2.86,13504400.0,2.4067,2.4151,2.4067,2.4067,13504400.0
2009-01-21 11:40:00,2.86,2.87,2.84,2.86,19454400.0,2.4067,2.4151,2.3899,2.4067,19454400.0
2009-01-21 11:50:00,2.86,2.87,2.85,2.86,17147200.0,2.4067,2.4151,2.3983,2.4067,17147200.0
2009-01-21 12:00:00,2.86,2.87,2.86,2.87,9307200.0,2.4067,2.4151,2.4067,2.4151,9307200.0
2009-01-21 12:10:00,2.87,2.88,2.86,2.87,11328800.0,2.4151,2.4235,2.4067,2.4151,11328800.0
2009-01-21 12:20:00,2.87,2.88,2.86,2.87,11376400.0,2.4151,2.4235,2.4067,2.4151,11376400.0
2009-01-21 12:30:00,2.87,2.87,2.86,2.86,9783200.0,2.4151,2.4151,2.4067,2.4067,9783200.0
2009-01-21 12:40:00,2.86,2.87,2.86,2.86,7991200.0,2.4067,2.4151,2.4067,2.4067,7991200.0
2009-01-21 12:50:00,2.86,2.87,2.86,2.87,9699200.0,2.4067,2.4151,2.4067,2.4151,9699200.0
2009-01-21 13:00:00,2.87,2.88,2.87,2.88,12916400.0,2.4151,2.4235,2.4151,2.4235,12916400.0
2009-01-21 13:10:00,2.88,2.88,2.87,2.87,6364400.0,2.4235,2.4235,2.4151,2.4151,6364400.0
2009-01-21 13:20:00,2.87,2.88,2.86,2.87,9284800.0,2.4151,2.4235,2.4067,2.4151,9284800.0
2009-01-21 13:30:00,2.87,2.89,2.86,2.89,15327200.0,2.4151,2.432,2.4067,2.432,15327200.0
2009-01-21 13:40:00,2.89,2.89,2.88,2.88,12292000.0,2.432,2.432,2.4235,2.4235,12292000.0
2009-01-21 13:50:00,2.88,2.88,2.87,2.88,14030800.0,2.4235,2.4235,2.4151,2.4235,14030800.0
2009-01-21 14:00:00,2.88,2.88,2.86,2.87,13036800.0,2.4235,2.4235,2.4067,2.4151,13036800.0
2009-01-21 14:10:00,2.87,2.88,2.87,2.88,13599600.0,2.4151,2.4235,2.4151,2.4235,13599600.0
2009-01-21 14:20:00,2.88,2.88,2.87,2.88,9802800.0,2.4235,2.4235,2.4151,2.4235,9802800.0
2009-01-21 14:30:00,2.88,2.9,2.88,2.9,22086400.0,2.4235,2.4404,2.4235,2.4404,22086400.0
2009-01-21 14:40:00,2.9,2.9,2.89,2.89,20179600.0,2.4404,2.4404,2.432,2.432,20179600.0
2009-01-21 14:50:00,2.89,2.91,2.89,2.91,16209200.0,2.432,2.4488,2.432,2.4488,16209200.0
2009-01-21 15:00:00,2.91,2.93,2.91,2.93,29097600.0,2.4488,2.4656,2.4488,2.4656,29097600.0
2009-01-21 15:10:00,2.93,2.93,2.92,2.93,28089600.0,2.4656,2.4656,2.4572,2.4656,28089600.0
2009-01-21 15:20:00,2.93,2.93,2.9,2.91,28380800.0,2.4656,2.4656,2.4404,2.4488,28380800.0
2009-01-21 15:30:00,2.91,2.93,2.91,2.93,25026400.0,2.4488,2.4656,2.4488,2.4656,25026400.0
2009-01-21 15:40:00,2.93,2.95,2.92,2.94,44906400.0,2.4656,2.4824,2.4572,2.474,44906400.0
2009-01-21 15:50:00,2.94,2.96,2.94,2.96,61600000.0,2.474,2.4909,2.474,2.4909,61600000.0
2009-01-22 09:30:00,3.15,3.16,3.07,3.08,144888800.0,2.6507,2.6592,2.5834,2.5918,144888800.0
2009-01-22 09:40:00,3.08,3.15,3.07,3.14,116706800.0,2.5918,2.6507,2.5834,2.6423,116706800.0
2009-01-22 09:50:00,3.14,3.19,3.13,3.18,91366800.0,2.6423,2.6844,2.6339,2.676,91366800.0
2009-01-22 10:00:00,3.18,3.21,3.16,3.17,69283200.0,2.676,2.7012,2.6592,2.6676,69283200.0
2009-01-22 10:10:00,3.17,3.19,3.16,3.19,47174400.0,2.6676,2.6844,2.6592,2.6844,47174400.0
2009-01-22 10:20:00,3.19,3.19,3.15,3.17,34207600.0,2.6844,2.6844,2.6507,2.6676,34207600.0
2009-01-22 10:30:00,3.17,3.17,3.12,3.13,47726000.0,2.6676,2.6676,2.6255,2.6339,47726000.0
2009-01-22 10:40:00,3.13,3.15,3.13,3.15,29736000.0,2.6339,2.6507,2.6339,2.6507,29736000.0
2009-01-22 10:50:00,3.15,3.17,3.15,3.15,21291200.0,2.6507,2.6676,2.6507,2.6507,21291200.0
2009-01-22 11:00:00,3.15,3.15,3.14,3.15,18440800.0,2.6507,2.6507,2.6423,2.6507,18440800.0
2009-01-22 11:10:00,3.15,3.16,3.14,3.14,18158000.0,2.6507,2.6592,2.6423,2.6423,18158000.0
2009-01-22 11:20:00,3.14,3.16,3.13,3.15,20736800.0,2.6423,2.6592,2.6339,2.6507,20736800.0
2009-01-22 11:30:00,3.15,3.16,3.14,3.14,17738000.0,2.6507,2.6592,2.6423,2.6423,17738000.0
2009-01-22 11:40:00,3.14,3.14,3.13,3.14,20781600.0,2.6423,2.6423,2.6339,2.6423,20781600.0
2009-01-22 11:50:00,3.14,3.15,3.12,3.13,18214000.0,2.6423,2.6507,2.6255,2.6339,18214000.0
2009-01-22 12:00:00,3.13,3.14,3.13,3.13,14736400.0,2.6339,2.6423,2.6339,2.6339,14736400.0
2009-01-22 12:10:00,3.13,3.15,3.13,3.15,13580000.0,2.6339,2.6507,2.6339,2.6507,13580000.0
2009-01-22 12:20:00,3.15,3.16,3.14,3.16,14907200.0,2.6507,2.6592,2.6423,2.6592,14907200.0
2009-01-22 12:30:00,3.16,3.17,3.15,3.16,13896400.0,2.6592,2.6676,2.6507,2.6592,13896400.0
2009-01-22 12:40:00,3.16,3.18,3.15,3.18,14476000.0,2.6592,2.676,2.6507,2.676,14476000.0
2009-01-22 12:50:00,3.18,3.19,3.18,3.19,19773600.0,2.676,2.6844,2.676,2.6844,19773600.0
2009-01-22 13:00:00,3.19,3.19,3.18,3.18,18309200.0,2.6844,2.6844,2.676,2.676,18309200.0
2009-01-22 13:10:00,3.18,3.2,3.18,3.19,20949600.0,2.676,2.6928,2.676,2.6844,20949600.0
2009-01-22 13:20:00,3.19,3.2,3.18,3.19,19188400.0,2.6844,2.6928,2.676,2.6844,19188400.0
2009-01-22 13:30:00,3.19,3.2,3.17,3.18,22741600.0,2.6844,2.6928,2.6676,2.676,22741600.0
2009-01-22 13:40:00,3.18,3.19,3.17,3.19,18258800.0,2.676,2.6844,2.6676,2.6844,18258800.0
2009-01-22 13:50:00,3.19,3.19,3.18,3.19,15909600.0,2.6844,2.6844,2.676,2.6844,15909600.0
2009-01-22 14:00:00,3.19,3.21,3.18,3.19,30200800.0,2.6844,2.7012,2.676,2.6844,30200800.0
2009-01-22 14:10:00,3.19,3.21,3.19,3.21,30024400.0,2.6844,2.7012,2.6844,2.7012,30024400.0
2009-01-22 14:20:00,3.21,3.21,3.2,3.2,29346800.0,2.7012,2.7012,2.6928,2.6928,29346800.0
2009-01-22 14:30:00,3.2,3.21,3.2,3.21,23696400.0,2.6928,2.7012,2.6928,2.7012,23696400.0
2009-01-22 14:40:00,3.21,3.21,3.17,3.17,30954000.0,2.7012,2.7012,2.6676,2.6676,30954000.0
2009-01-22 14:50:00,3.17,3.18,3.16,3.17,26558000.0,2.6676,2.676,2.6592,2.6676,26558000.0
2009-01-22 15:00:00,3.17,3.18,3.17,3.17,25076800.0,2.6676,2.676,2.6676,2.6676,25076800.0
2009-01-22 15:10:00,3.17,3.19,3.17,3.17,23528400.0,2.6676,2.6844,2.6676,2.6676,23528400.0
2009-01-22 15:20:00,3.17,3.18,3.16,3.18,22187200.0,2.6676,2.676,2.6592,2.676,22187200.0
2009-01-22 15:30:00,3.18,3.18,3.16,3.16,27330800.0,2.676,2.676,2.6592,2.6592,27330800.0
2009-01-22 15:40:00,3.16,3.2,3.16,3.19,36170400.0,2.6592,2.6928,2.6592,2.6844,36170400.0
2009-01-22 15:50:00,3.19,3.19,3.16,3.16,48403600.0,2.6844,2.6844,2.6592,2.6592,48403600.0
2009-01-23 09:30:00,3.1,3.14,3.1,3.11,49434000.0,2.6087,2.6423,2.6087,2.6171,49434000.0
2009-01-23 09:40:00,3.12,3.13,3.09,3.11,35319200.0,2.6255,2.6339,2.6003,2.6171,35319200.0
2009-01-23 09:50:00,3.11,3.13,3.09,3.09,31620400.0,2.6171,2.6339,2.6003,2.6003,31620400.0
2009-01-23 10:00:00,3.09,3.12,3.09,3.11,25804800.0,2.6003,2.6255,2.6003,2.6171,25804800.0
2009-01-23 10:10:00,3.11,3.14,3.1,3.13,21098000.0,2.6171,2.6423,2.6087,2.6339,21098000.0
2009-01-23 10:20:00,3.13,3.14,3.12,3.14,21450800.0,2.6339,2.6423,2.6255,2.6423,21450800.0
2009-01-23 10:30:00,3.14,3.14,3.13,3.14,19390000.0,2.6423,2.6423,2.6339,2.6423,19390000.0
2009-01-23 10:40:00,3.14,3.14,3.12,3.12,14000000.0,2.6423,2.6423,2.6255,2.6255,14000000.0
2009-01-23 10:50:00,3.12,3.13,3.12,3.12,9542400.0,2.6255,2.6339,2.6255,2.6255,9542400.0
2009-01-23 11:00:00,3.12,3.16,3.12,3.16,25418400.0,2.6255,2.6592,2.6255,2.6592,25418400.0
2009-01-23 11:10:00,3.16,3.16,3.14,3.14,24973200.0,2.6592,2.6592,2.6423,2.6423,24973200.0
2009-01-23 11:20:00,3.14,3.16,3.14,3.15,19219200.0,2.6423,2.6592,2.6423,2.6507,19219200.0
2009-01-23 11:30:00,3.15,3.17,3.14,3.15,19177200.0,2.6507,2.6676,2.6423,2.6507,19177200.0
2009-01-23 11:40:00,3.15,3.16,3.14,3.15,13028400.0,2.6507,2.6592,2.6423,2.6507,13028400.0
2009-01-23 11:50:00,3.15,3.16,3.14,3.14,13017200.0,2.6507,2.6592,2.6423,2.6423,13017200.0
2009-01-23 12:00:00,3.14,3.16,3.14,3.16,14506800.0,2.6423,2.6592,2.6423,2.6592,14506800.0
2009-01-23 12:10:00,3.16,3.17,3.16,3.16,14330400.0,2.6592,2.6676,2.6592,2.6592,14330400.0
2009-01-23 12:20:00,3.16,3.19,3.16,3.19,22682800.0,2.6592,2.6844,2.6592,2.6844,22682800.0
2009-01-23 12:30:00,3.19,3.19,3.16,3.16,11852400.0,2.6844,2.6844,2.6592,2.6592,11852400.0
2009-01-23 12:40:00,3.16,3.19,3.16,3.18,10586800.0,2.6592,2.6844,2.6592,2.676,10586800.0
2009-01-23 12:50:00,3.18,3.19,3.17,3.18,12115600.0,2.676,2.6844,2.6676,2.676,12115600.0
2009-01-23 13:00:00,3.17,3.18,3.17,3.17,9256800.0,2.6676,2.676,2.6676,2.6676,9256800.0
2009-01-23 13:10:00,3.17,3.2,3.17,3.19,18726400.0,2.6676,2.6928,2.6676,2.6844,18726400.0
2009-01-23 13:20:00,3.19,3.2,3.18,3.18,13143200.0,2.6844,2.6928,2.676,2.676,13143200.0
2009-01-23 13:30:00,3.18,3.2,3.18,3.19,16741200.0,2.676,2.6928,2.676,2.6844,16741200.0
2009-01-23 13:40:00,3.19,3.2,3.19,3.19,14646800.0,2.6844,2.6928,2.6844,2.6844,14646800.0
2009-01-23 13:50:00,3.19,3.19,3.18,3.19,12569200.0,2.6844,2.6844,2.676,2.6844,12569200.0
2009-01-23 14:00:00,3.19,3.21,3.19,3.19,19521600.0,2.6844,2.7012,2.6844,2.6844,19521600.0
2009-01-23 14:10:00,3.19,3.19,3.18,3.19,14512400.0,2.6844,2.6844,2.676,2.6844,14512400.0
2009-01-23 14:20:00,3.19,3.2,3.18,3.19,11435200.0,2.6844,2.6928,2.676,2.6844,11435200.0
2009-01-23 14:30:00,3.19,3.19,3.17,3.18,14229600.0,2.6844,2.6844,2.6676,2.676,14229600.0
2009-01-23 14:40:00,3.18,3.18,3.16,3.17,16996000.0,2.676,2.676,2.6592,2.6676,16996000.0
2009-01-23 14:50:00,3.17,3.17,3.16,3.16,18524800.0,2.6676,2.6676,2.6592,2.6592,18524800.0
2009-01-23 15:00:00,3.16,3.17,3.14,3.15,19720400.0,2.6592,2.6676,2.6423,2.6507,19720400.0
2009-01-23 15:10:00,3.14,3.16,3.14,3.15,14562800.0,2.6423,2.6592,2.6423,2.6507,14562800.0
2009-01-23 15:20:00,3.15,3.17,3.15,3.15,13969200.0,2.6507,2.6676,2.6507,2.6507,13969200.0
2009-01-23 15:30:00,3.15,3.17,3.15,3.16,19143600.0,2.6507,2.6676,2.6507,2.6592,19143600.0
2009-01-23 15:40:00,3.16,3.16,3.15,3.16,19978000.0,2.6592,2.6592,2.6507,2.6592,19978000.0
2009-01-23 15:50:00,3.16,3.17,3.15,3.16,28372400.0,2.6592,2.6676,2.6507,2.6592,28372400.0
2009-01-26 09:30:00,3.17,3.2,3.17,3.2,33303200.0,2.6676,2.6928,2.6676,2.6928,33303200.0
2009-01-26 09:40:00,3.2,3.23,3.2,3.22,35826000.0,2.6928,2.7181,2.6928,2.7097,35826000.0
2009-01-26 09:50:00,3.22,3.22,3.2,3.21,19807200.0,2.7097,2.7097,2.6928,2.7012,19807200.0
2009-01-26 10:00:00,3.21,3.24,3.21,3.23,32594800.0,2.7012,2.7265,2.7012,2.7181,32594800.0
2009-01-26 10:10:00,3.23,3.24,3.22,3.24,20902000.0,2.7181,2.7265,2.7097,2.7265,20902000.0
2009-01-26 10:20:00,3.24,3.25,3.23,3.24,15755600.0,2.7265,2.7349,2.7181,2.7265,15755600.0
2009-01-26 10:30:00,3.24,3.25,3.22,3.22,16326800.0,2.7265,2.7349,2.7097,2.7097,16326800.0
2009-01-26 10:40:00,3.22,3.23,3.22,3.23,12759600.0,2.7097,2.7181,2.7097,2.7181,12759600.0
2009-01-26 10:50:00,3.23,3.23,3.21,3.22,17309600.0,2.7181,2.7181,2.7012,2.7097,17309600.0
2009-01-26 11:00:00,3.22,3.23,3.21,3.21,13020000.0,2.7097,2.7181,2.7012,2.7012,13020000.0
2009-01-26 11:10:00,3.21,3.22,3.21,3.21,10992800.0,2.7012,2.7097,2.7012,2.7012,10992800.0
2009-01-26 11:20:00,3.21,3.22,3.21,3.22,9973600.0,2.7012,2.7097,2.7012,2.7097,9973600.0
2009-01-26 11:30:00,3.22,3.22,3.21,3.21,7901600.0,2.7097,2.7097,2.7012,2.7012,7901600.0
2009-01-26 11:40:00,3.21,3.22,3.21,3.21,9525600.0,2.7012,2.7097,2.7012,2.7012,9525600.0
2009-01-26 11:50:00,3.21,3.21,3.2,3.21,10768800.0,2.7012,2.7012,2.6928,2.7012,10768800.0
2009-01-26 12:00:00,3.21,3.22,3.21,3.22,11163600.0,2.7012,2.7097,2.7012,2.7097,11163600.0
2009-01-26 12:10:00,3.22,3.23,3.22,3.22,10295600.0,2.7097,2.7181,2.7097,2.7097,10295600.0
2009-01-26 12:20:00,3.22,3.24,3.22,3.23,13795600.0,2.7097,2.7265,2.7097,2.7181,13795600.0
2009-01-26 12:30:00,3.23,3.24,3.22,3.22,14000000.0,2.7181,2.7265,2.7097,2.7097,14000000.0
2009-01-26 12:40:00,3.22,3.23,3.21,3.22,13053600.0,2.7097,2.7181,2.7012,2.7097,13053600.0
2009-01-26 12:50:00,3.22,3.23,3.22,3.23,11211200.0,2.7097,2.7181,2.7097,2.7181,11211200.0
2009-01-26 13:00:00,3.23,3.23,3.22,3.22,14705600.0,2.7181,2.7181,2.7097,2.7097,14705600.0
2009-01-26 13:10:00,3.22,3.22,3.21,3.22,12894000.0,2.7097,2.7097,2.7012,2.7097,12894000.0
2009-01-26 13:20:00,3.22,3.23,3.21,3.22,12395600.0,2.7097,2.7181,2.7012,2.7097,12395600.0
2009-01-26 13:30:00,3.22,3.22,3.2,3.21,13521200.0,2.7097,2.7097,2.6928,2.7012,13521200.0
2009-01-26 13:40:00,3.21,3.22,3.21,3.21,12686800.0,2.7012,2.7097,2.7012,2.7012,12686800.0
2009-01-26 13:50:00,3.21,3.21,3.2,3.2,13605200.0,2.7012,2.7012,2.6928,2.6928,13605200.0
2009-01-26 14:00:00,3.2,3.2,3.18,3.19,22313200.0,2.6928,2.6928,2.676,2.6844,22313200.0
2009-01-26 14:10:00,3.19,3.19,3.15,3.17,29999200.0,2.6844,2.6844,2.6507,2.6676,29999200.0
2009-01-26 14:20:00,3.17,3.19,3.17,3.18,18407200.0,2.6676,2.6844,2.6676,2.676,18407200.0
2009-01-26 14:30:00,3.18,3.2,3.18,3.19,15733200.0,2.676,2.6928,2.676,2.6844,15733200.0
2009-01-26 14:40:00,3.19,3.21,3.18,3.21,18065600.0,2.6844,2.7012,2.676,2.7012,18065600.0
2009-01-26 14:50:00,3.21,3.21,3.2,3.21,15965600.0,2.7012,2.7012,2.6928,2.7012,15965600.0
2009-01-26 15:00:00,3.21,3.22,3.2,3.21,20955200.0,2.7012,2.7097,2.6928,2.7012,20955200.0
2009-01-26 15:10:00,3.21,3.22,3.2,3.21,14417200.0,2.7012,2.7097,2.6928,2.7012,14417200.0
2009-01-26 15:20:00,3.21,3.23,3.2,3.21,16548000.0,2.7012,2.7181,2.6928,2.7012,16548000.0
2009-01-26 15:30:00,3.21,3.22,3.2,3.2,16452800.0,2.7012,2.7097,2.6928,2.6928,16452800.0
2009-01-26 15:40:00,3.2,3.2,3.19,3.2,24978800.0,2.6928,2.6928,2.6844,2.6928,24978800.0
2009-01-26 15:50:00,3.2,3.21,3.19,3.2,25841200.0,2.6928,2.7012,2.6844,2.6928,25841200.0
2009-01-27 09:30:00,3.22,3.24,3.2,3.23,30590000.0,2.7097,2.7265,2.6928,2.7181,30590000.0
2009-01-27 09:40:00,3.23,3.24,3.22,3.23,22979600.0,2.7181,2.7265,2.7097,2.7181,22979600.0
2009-01-27 09:50:00,3.23,3.25,3.21,3.23,21977200.0,2.7181,2.7349,2.7012,2.7181,21977200.0
2009-01-27 10:00:00,3.23,3.23,3.2,3.21,24046400.0,2.7181,2.7181,2.6928,2.7012,24046400.0
2009-01-27 10:10:00,3.21,3.22,3.21,3.22,16044000.0,2.7012,2.7097,2.7012,2.7097,16044000.0
2009-01-27 10:20:00,3.22,3.23,3.21,3.22,13426000.0,2.7097,2.7181,2.7012,2.7097,13426000.0
2009-01-27 10:30:00,3.22,3.22,3.21,3.22,12824000.0,2.7097,2.7097,2.7012,2.7097,12824000.0
2009-01-27 10:40:00,3.22,3.22,3.21,3.21,13549200.0,2.7097,2.7097,2.7012,2.7012,13549200.0
2009-01-27 10:50:00,3.21,3.22,3.21,3.22,15128400.0,2.7012,2.7097,2.7012,2.7097,15128400.0
2009-01-27 11:00:00,3.22,3.22,3.21,3.22,10894800.0,2.7097,2.7097,2.7012,2.7097,10894800.0
2009-01-27 11:10:00,3.22,3.23,3.21,3.22,13274800.0,2.7097,2.7181,2.7012,2.7097,13274800.0
2009-01-27 11:20:00,3.22,3.23,3.22,3.23,8072400.0,2.7097,2.7181,2.7097,2.7181,8072400.0
2009-01-27 11:30:00,3.23,3.23,3.21,3.22,12681200.0,2.7181,2.7181,2.7012,2.7097,12681200.0
2009-01-27 11:40:00,3.22,3.23,3.21,3.22,9819600.0,2.7097,2.7181,2.7012,2.7097,9819600.0
2009-01-27 11:50:00,3.22,3.23,3.22,3.22,8456000.0,2.7097,2.7181,2.7097,2.7097,8456000.0
2009-01-27 12:00:00,3.22,3.23,3.22,3.23,7229600.0,2.7097,2.7181,2.7097,2.7181,7229600.0
2009-01-27 12:10:00,3.23,3.23,3.22,3.23,8380400.0,2.7181,2.7181,2.7097,2.7181,8380400.0
2009-01-27 12:20:00,3.23,3.23,3.22,3.23,10021200.0,2.7181,2.7181,2.7097,2.7181,10021200.0
2009-01-27 12:30:00,3.23,3.23,3.22,3.23,9452800.0,2.7181,2.7181,2.7097,2.7181,9452800.0
2009-01-27 12:40:00,3.23,3.23,3.22,3.22,13291600.0,2.7181,2.7181,2.7097,2.7097,13291600.0
2009-01-27 12:50:00,3.22,3.23,3.22,3.22,7212800.0,2.7097,2.7181,2.7097,2.7097,7212800.0
2009-01-27 13:00:00,3.22,3.23,3.21,3.22,10211600.0,2.7097,2.7181,2.7012,2.7097,10211600.0
2009-01-27 13:10:00,3.22,3.22,3.22,3.22,8139600.0,2.7097,2.7097,2.7097,2.7097,8139600.0
2009-01-27 13:20:00,3.22,3.24,3.22,3.23,12384400.0,2.7097,2.7265,2.7097,2.7181,12384400.0
2009-01-27 13:30:00,3.23,3.23,3.22,3.23,8906800.0,2.7181,2.7181,2.7097,2.7181,8906800.0
2009-01-27 13:40:00,3.23,3.25,3.23,3.24,15492400.0,2.7181,2.7349,2.7181,2.7265,15492400.0
2009-01-27 13:50:00,3.24,3.25,3.24,3.24,13896400.0,2.7265,2.7349,2.7265,2.7265,13896400.0
2009-01-27 14:00:00,3.24,3.24,3.23,3.23,16170000.0,2.7265,2.7265,2.7181,2.7181,16170000.0
2009-01-27 14:10:00,3.23,3.23,3.22,3.22,13764800.0,2.7181,2.7181,2.7097,2.7097,13764800.0
2009-01-27 14:20:00,3.22,3.23,3.22,3.23,12124000.0,2.7097,2.7181,2.7097,2.7181,12124000.0
2009-01-27 14:30:00,3.23,3.24,3.22,3.23,9601200.0,2.7181,2.7265,2.7097,2.7181,9601200.0
2009-01-27 14:40:00,3.23,3.24,3.23,3.24,7100800.0,2.7181,2.7265,2.7181,2.7265,7100800.0
2009-01-27 14:50:00,3.24,3.24,3.23,3.24,11018000.0,2.7265,2.7265,2.7181,2.7265,11018000.0
2009-01-27 15:00:00,3.24,3.25,3.23,3.25,15232000.0,2.7265,2.7349,2.7181,2.7349,15232000.0
2009-01-27 15:10:00,3.25,3.25,3.24,3.25,14974400.0,2.7349,2.7349,2.7265,2.7349,14974400.0
2009-01-27 15:20:00,3.25,3.27,3.24,3.26,38203200.0,2.7349,2.7517,2.7265,2.7433,38203200.0
2009-01-27 15:30:00,3.26,3.26,3.25,3.26,27137600.0,2.7433,2.7433,2.7349,2.7433,27137600.0
2009-01-27 15:40:00,3.26,3.26,3.24,3.25,22892800.0,2.7433,2.7433,2.7265,2.7349,22892800.0
2009-01-27 15:50:00,3.25,3.25,3.24,3.24,29148000.0,2.7349,2.7349,2.7265,2.7265,29148000.0
2009-01-28 09:30:00,3.29,3.3,3.28,3.29,30119600.0,2.7686,2.777,2.7601,2.7686,30119600.0
2009-01-28 09:40:00,3.29,3.29,3.27,3.27,24572800.0,2.7686,2.7686,2.7517,2.7517,24572800.0
2009-01-28 09:50:00,3.27,3.28,3.27,3.28,21005600.0,2.7517,2.7601,2.7517,2.7601,21005600.0
2009-01-28 10:00:00,3.28,3.29,3.27,3.28,23024400.0,2.7601,2.7686,2.7517,2.7601,23024400.0
2009-01-28 10:10:00,3.28,3.29,3.27,3.28,13406400.0,2.7601,2.7686,2.7517,2.7601,13406400.0
2009-01-28 10:20:00,3.28,3.28,3.27,3.28,14848400.0,2.7601,2.7601,2.7517,2.7601,14848400.0
2009-01-28 10:30:00,3.28,3.29,3.28,3.29,25116000.0,2.7601,2.7686,2.7601,2.7686,25116000.0
2009-01-28 10:40:00,3.29,3.29,3.29,3.29,14352800.0,2.7686,2.7686,2.7686,2.7686,14352800.0
2009-01-28 10:50:00,3.29,3.31,3.29,3.31,21492800.0,2.7686,2.7854,2.7686,2.7854,21492800.0
2009-01-28 11:00:00,3.31,3.32,3.29,3.32,31306800.0,2.7854,2.7938,2.7686,2.7938,31306800.0
2009-01-28 11:10:00,3.32,3.32,3.31,3.32,15419600.0,2.7938,2.7938,2.7854,2.7938,15419600.0
2009-01-28 11:20:00,3.32,3.33,3.31,3.32,19787600.0,2.7938,2.8022,2.7854,2.7938,19787600.0
2009-01-28 11:30:00,3.32,3.33,3.32,3.33,15806000.0,2.7938,2.8022,2.7938,2.8022,15806000.0
2009-01-28 11:40:00,3.33,3.34,3.32,3.33,25426800.0,2.8022,2.8106,2.7938,2.8022,25426800.0
2009-01-28 11:50:00,3.33,3.34,3.33,3.34,13515600.0,2.8022,2.8106,2.8022,2.8106,13515600.0
2009-01-28 12:00:00,3.34,3.35,3.34,3.35,21806400.0,2.8106,2.819,2.8106,2.819,21806400.0
2009-01-28 12:10:00,3.35,3.36,3.35,3.36,22540000.0,2.819,2.8275,2.819,2.8275,22540000.0
2009-01-28 12:20:00,3.36,3.37,3.36,3.37,14828800.0,2.8275,2.8359,2.8275,2.8359,14828800.0
2009-01-28 12:30:00,3.37,3.37,3.35,3.36,16682400.0,2.8359,2.8359,2.819,2.8275,16682400.0
2009-01-28 12:40:00,3.36,3.36,3.34,3.34,14826000.0,2.8275,2.8275,2.8106,2.8106,14826000.0
2009-01-28 12:50:00,3.34,3.35,3.34,3.34,13888000.0,2.8106,2.819,2.8106,2.8106,13888000.0
2009-01-28 13:00:00,3.34,3.36,3.34,3.35,15873200.0,2.8106,2.8275,2.8106,2.819,15873200.0
2009-01-28 13:10:00,3.35,3.36,3.35,3.35,9556400.0,2.819,2.8275,2.819,2.819,9556400.0
2009-01-28 13:20:00,3.35,3.37,3.35,3.37,14691600.0,2.819,2.8359,2.819,2.8359,14691600.0
2009-01-28 13:30:00,3.37,3.38,3.37,3.38,22806000.0,2.8359,2.8443,2.8359,2.8443,22806000.0
2009-01-28 13:40:00,3.38,3.38,3.37,3.38,16760800.0,2.8443,2.8443,2.8359,2.8443,16760800.0
2009-01-28 13:50:00,3.38,3.38,3.37,3.37,15206800.0,2.8443,2.8443,2.8359,2.8359,15206800.0
2009-01-28 14:00:00,3.37,3.38,3.36,3.38,12768000.0,2.8359,2.8443,2.8275,2.8443,12768000.0
2009-01-28 14:10:00,3.38,3.39,3.38,3.39,22822800.0,2.8443,2.8527,2.8443,2.8527,22822800.0
2009-01-28 14:20:00,3.39,3.39,3.38,3.39,25614400.0,2.8527,2.8527,2.8443,2.8527,25614400.0
2009-01-28 14:30:00,3.39,3.39,3.36,3.37,26040000.0,2.8527,2.8527,2.8275,2.8359,26040000.0
2009-01-28 14:40:00,3.37,3.38,3.37,3.38,22201200.0,2.8359,2.8443,2.8359,2.8443,22201200.0
2009-01-28 14:50:00,3.38,3.39,3.38,3.39,19499200.0,2.8443,2.8527,2.8443,2.8527,19499200.0
2009-01-28 15:00:00,3.39,3.39,3.37,3.38,27703200.0,2.8527,2.8527,2.8359,2.8443,27703200.0
2009-01-28 15:10:00,3.38,3.38,3.37,3.37,19737200.0,2.8443,2.8443,2.8359,2.8359,19737200.0
2009-01-28 15:20:00,3.37,3.38,3.35,3.35,22705200.0,2.8359,2.8443,2.819,2.819,22705200.0
2009-01-28 15:30:00,3.35,3.36,3.34,3.36,24410400.0,2.819,2.8275,2.8106,2.8275,24410400.0
2009-01-28 15:40:00,3.36,3.37,3.35,3.37,25435200.0,2.8275,2.8359,2.819,2.8359,25435200.0
2009-01-28 15:50:00,3.37,3.38,3.36,3.37,32972800.0,2.8359,2.8443,2.8275,2.8359,32972800.0
2009-01-29 09:30:00,3.32,3.35,3.32,3.33,38519600.0,2.7938,2.819,2.7938,2.8022,38519600.0
2009-01-29 09:40:00,3.33,3.34,3.32,3.33,27003200.0,2.8022,2.8106,2.7938,2.8022,27003200.0
2009-01-29 09:50:00,3.33,3.33,3.31,3.33,17306800.0,2.8022,2.8022,2.7854,2.8022,17306800.0
2009-01-29 10:00:00,3.33,3.35,3.32,3.34,28627200.0,2.8022,2.819,2.7938,2.8106,28627200.0
2009-01-29 10:10:00,3.34,3.34,3.33,3.33,17934000.0,2.8106,2.8106,2.8022,2.8022,17934000.0
2009-01-29 10:20:00,3.33,3.33,3.32,3.33,12569200.0,2.8022,2.8022,2.7938,2.8022,12569200.0
2009-01-29 10:30:00,3.33,3.34,3.32,3.34,19401200.0,2.8022,2.8106,2.7938,2.8106,19401200.0
2009-01-29 10:40:00,3.34,3.35,3.33,3.34,14789600.0,2.8106,2.819,2.8022,2.8106,14789600.0
2009-01-29 10:50:00,3.34,3.36,3.34,3.35,17732400.0,2.8106,2.8275,2.8106,2.819,17732400.0
2009-01-29 11:00:00,3.35,3.36,3.34,3.35,13104000.0,2.819,2.8275,2.8106,2.819,13104000.0
2009-01-29 11:10:00,3.35,3.37,3.34,3.36,16147600.0,2.819,2.8359,2.8106,2.8275,16147600.0
2009-01-29 11:20:00,3.36,3.37,3.35,3.35,14142800.0,2.8275,2.8359,2.819,2.819,14142800.0
2009-01-29 11:30:00,3.35,3.36,3.35,3.36,10365600.0,2.819,2.8275,2.819,2.8275,10365600.0
2009-01-29 11:40:00,3.36,3.36,3.35,3.35,11104800.0,2.8275,2.8275,2.819,2.819,11104800.0
2009-01-29 11:50:00,3.35,3.36,3.35,3.35,8038800.0,2.819,2.8275,2.819,2.819,8038800.0
2009-01-29 12:00:00,3.35,3.35,3.33,3.33,14154000.0,2.819,2.819,2.8022,2.8022,14154000.0
2009-01-29 12:10:00,3.33,3.35,3.33,3.35,11384800.0,2.8022,2.819,2.8022,2.819,11384800.0
2009-01-29 12:20:00,3.35,3.35,3.34,3.35,7963200.0,2.819,2.819,2.8106,2.819,7963200.0
2009-01-29 12:30:00,3.35,3.36,3.35,3.35,7663600.0,2.819,2.8275,2.819,2.819,7663600.0
2009-01-29 12:40:00,3.35,3.35,3.35,3.35,6316800.0,2.819,2.819,2.819,2.819,6316800.0
2009-01-29 12:50:00,3.35,3.35,3.32,3.33,15139600.0,2.819,2.819,2.7938,2.8022,15139600.0
2009-01-29 13:00:00,3.33,3.33,3.32,3.32,16363200.0,2.8022,2.8022,2.7938,2.7938,16363200.0
2009-01-29 13:10:00,3.32,3.33,3.32,3.32,10077200.0,2.7938,2.8022,2.7938,2.7938,10077200.0
2009-01-29 13:20:00,3.32,3.33,3.32,3.33,9727200.0,2.7938,2.8022,2.7938,2.8022,9727200.0
2009-01-29 13:30:00,3.33,3.33,3.32,3.32,9282000.0,2.8022,2.8022,2.7938,2.7938,9282000.0
2009-01-29 13:40:00,3.32,3.33,3.32,3.32,7621600.0,2.7938,2.8022,2.7938,2.7938,7621600.0
2009-01-29 13:50:00,3.32,3.32,3.31,3.32,10508400.0,2.7938,2.7938,2.7854,2.7938,10508400.0
2009-01-29 14:00:00,3.32,3.33,3.32,3.32,10768800.0,2.7938,2.8022,2.7938,2.7938,10768800.0
2009-01-29 14:10:00,3.32,3.33,3.32,3.32,7848400.0,2.7938,2.8022,2.7938,2.7938,7848400.0
2009-01-29 14:20:00,3.32,3.33,3.31,3.33,8974000.0,2.7938,2.8022,2.7854,2.8022,8974000.0
2009-01-29 14:30:00,3.33,3.33,3.32,3.33,8918000.0,2.8022,2.8022,2.7938,2.8022,8918000.0
2009-01-29 14:40:00,3.33,3.34,3.32,3.33,12160400.0,2.8022,2.8106,2.7938,2.8022,12160400.0
2009-01-29 14:50:00,3.33,3.33,3.32,3.33,10222800.0,2.8022,2.8022,2.7938,2.8022,10222800.0
2009-01-29 15:00:00,3.33,3.34,3.33,3.33,12762400.0,2.8022,2.8106,2.8022,2.8022,12762400.0
2009-01-29 15:10:00,3.33,3.34,3.33,3.34,12852000.0,2.8022,2.8106,2.8022,2.8106,12852000.0
2009-01-29 15:20:00,3.34,3.34,3.32,3.33,15486800.0,2.8106,2.8106,2.7938,2.8022,15486800.0
2009-01-29 15:30:00,3.33,3.33,3.31,3.31,20487600.0,2.8022,2.8022,2.7854,2.7854,20487600.0
2009-01-29 15:40:00,3.31,3.32,3.31,3.31,20235600.0,2.7854,2.7938,2.7854,2.7854,20235600.0
2009-01-29 15:50:00,3.31,3.32,3.31,3.32,25110400.0,2.7854,2.7938,2.7854,2.7938,25110400.0
2009-01-30 09:30:00,3.31,3.34,3.31,3.33,31113600.0,2.7854,2.8106,2.7854,2.8022,31113600.0
2009-01-30 09:40:00,3.33,3.34,3.31,3.31,20736800.0,2.8022,2.8106,2.7854,2.7854,20736800.0
2009-01-30 09:50:00,3.31,3.32,3.28,3.28,32768400.0,2.7854,2.7938,2.7601,2.7601,32768400.0
2009-01-30 10:00:00,3.28,3.29,3.27,3.28,26376000.0,2.7601,2.7686,2.7517,2.7601,26376000.0
2009-01-30 10:10:00,3.28,3.28,3.26,3.27,21246400.0,2.7601,2.7601,2.7433,2.7517,21246400.0
2009-01-30 10:20:00,3.27,3.28,3.26,3.26,13554800.0,2.7517,2.7601,2.7433,2.7433,13554800.0
2009-01-30 10:30:00,3.26,3.27,3.25,3.27,17805200.0,2.7433,2.7517,2.7349,2.7517,17805200.0
2009-01-30 10:40:00,3.27,3.28,3.26,3.26,16091600.0,2.7517,2.7601,2.7433,2.7433,16091600.0
2009-01-30 10:50:00,3.26,3.27,3.25,3.26,12152000.0,2.7433,2.7517,2.7349,2.7433,12152000.0
2009-01-30 11:00:00,3.26,3.28,3.26,3.27,12916400.0,2.7433,2.7601,2.7433,2.7517,12916400.0
2009-01-30 11:10:00,3.27,3.27,3.26,3.26,11421200.0,2.7517,2.7517,2.7433,2.7433,11421200.0
2009-01-30 11:20:00,3.26,3.26,3.25,3.25,10480400.0,2.7433,2.7433,2.7349,2.7349,10480400.0
2009-01-30 11:30:00,3.25,3.26,3.25,3.25,7672000.0,2.7349,2.7433,2.7349,2.7349,7672000.0
2009-01-30 11:40:00,3.25,3.26,3.24,3.25,10642800.0,2.7349,2.7433,2.7265,2.7349,10642800.0
2009-01-30 11:50:00,3.25,3.26,3.25,3.25,6378400.0,2.7349,2.7433,2.7349,2.7349,6378400.0
2009-01-30 12:00:00,3.25,3.26,3.24,3.24,11578000.0,2.7349,2.7433,2.7265,2.7265,11578000.0
2009-01-30 12:10:00,3.24,3.25,3.24,3.25,14294000.0,2.7265,2.7349,2.7265,2.7349,14294000.0
2009-01-30 12:20:00,3.25,3.26,3.25,3.25,5378800.0,2.7349,2.7433,2.7349,2.7349,5378800.0
2009-01-30 12:30:00,3.25,3.25,3.24,3.24,6944000.0,2.7349,2.7349,2.7265,2.7265,6944000.0
2009-01-30 12:40:00,3.24,3.25,3.24,3.25,5510400.0,2.7265,2.7349,2.7265,2.7349,5510400.0
2009-01-30 12:50:00,3.25,3.25,3.24,3.25,6627600.0,2.7349,2.7349,2.7265,2.7349,6627600.0
2009-01-30 13:00:00,3.25,3.27,3.25,3.27,12404000.0,2.7349,2.7517,2.7349,2.7517,12404000.0
2009-01-30 13:10:00,3.27,3.27,3.26,3.27,11796400.0,2.7517,2.7517,2.7433,2.7517,11796400.0
2009-01-30 13:20:00,3.27,3.27,3.25,3.25,12322800.0,2.7517,2.7517,2.7349,2.7349,12322800.0
2009-01-30 13:30:00,3.25,3.25,3.24,3.24,14403200.0,2.7349,2.7349,2.7265,2.7265,14403200.0
2009-01-30 13:40:00,3.24,3.25,3.24,3.25,9713200.0,2.7265,2.7349,2.7265,2.7349,9713200.0
2009-01-30 13:50:00,3.25,3.26,3.24,3.26,9618000.0,2.7349,2.7433,2.7265,2.7433,9618000.0
2009-01-30 14:00:00,3.26,3.26,3.25,3.26,11298000.0,2.7433,2.7433,2.7349,2.7433,11298000.0
2009-01-30 14:10:00,3.26,3.26,3.25,3.26,7182000.0,2.7433,2.7433,2.7349,2.7433,7182000.0
2009-01-30 14:20:00,3.26,3.27,3.25,3.26,8769600.0,2.7433,2.7517,2.7349,2.7433,8769600.0
2009-01-30 14:30:00,3.26,3.27,3.26,3.26,10528000.0,2.7433,2.7517,2.7433,2.7433,10528000.0
2009-01-30 14:40:00,3.26,3.27,3.26,3.26,9391200.0,2.7433,2.7517,2.7433,2.7433,9391200.0
2009-01-30 14:50:00,3.26,3.26,3.24,3.24,11970000.0,2.7433,2.7433,2.7265,2.7265,11970000.0
2009-01-30 15:00:00,3.24,3.25,3.24,3.24,17127600.0,2.7265,2.7349,2.7265,2.7265,17127600.0
2009-01-30 15:10:00,3.24,3.25,3.23,3.23,14971600.0,2.7265,2.7349,2.7181,2.7181,14971600.0
2009-01-30 15:20:00,3.23,3.25,3.23,3.23,16937200.0,2.7181,2.7349,2.7181,2.7181,16937200.0
2009-01-30 15:30:00,3.23,3.24,3.22,3.22,23410800.0,2.7181,2.7265,2.7097,2.7097,23410800.0
2009-01-30 15:40:00,3.22,3.23,3.22,3.23,26395600.0,2.7097,2.7181,2.7097,2.7181,26395600.0
2009-01-30 15:50:00,3.23,3.23,3.21,3.22,38096800.0,2.7181,2.7181,2.7012,2.7097,38096800.0
2009-02-02 09:30:00,3.18,3.24,3.18,3.23,32662000.0,2.676,2.7265,2.676,2.7181,32662000.0
2009-02-02 09:40:00,3.23,3.24,3.21,3.24,23458400.0,2.7181,2.7265,2.7012,2.7265,23458400.0
2009-02-02 09:50:00,3.24,3.24,3.22,3.23,18463200.0,2.7265,2.7265,2.7097,2.7181,18463200.0
2009-02-02 10:00:00,3.23,3.26,3.23,3.25,25267200.0,2.7181,2.7433,2.7181,2.7349,25267200.0
2009-02-02 10:10:00,3.25,3.27,3.24,3.26,21663600.0,2.7349,2.7517,2.7265,2.7433,21663600.0
2009-02-02 10:20:00,3.26,3.27,3.26,3.26,13714400.0,2.7433,2.7517,2.7433,2.7433,13714400.0
2009-02-02 10:30:00,3.26,3.26,3.25,3.25,12364800.0,2.7433,2.7433,2.7349,2.7349,12364800.0
2009-02-02 10:40:00,3.25,3.25,3.24,3.24,12650400.0,2.7349,2.7349,2.7265,2.7265,12650400.0
2009-02-02 10:50:00,3.24,3.25,3.23,3.23,9990400.0,2.7265,2.7349,2.7181,2.7181,9990400.0
2009-02-02 11:00:00,3.23,3.24,3.22,3.24,12339600.0,2.7181,2.7265,2.7097,2.7265,12339600.0
2009-02-02 11:10:00,3.24,3.25,3.24,3.24,9657200.0,2.7265,2.7349,2.7265,2.7265,9657200.0
2009-02-02 11:20:00,3.24,3.24,3.23,3.24,10088400.0,2.7265,2.7265,2.7181,2.7265,10088400.0
2009-02-02 11:30:00,3.24,3.25,3.24,3.24,8324400.0,2.7265,2.7349,2.7265,2.7265,8324400.0
2009-02-02 11:40:00,3.24,3.25,3.23,3.25,7044800.0,2.7265,2.7349,2.7181,2.7349,7044800.0
2009-02-02 11:50:00,3.25,3.25,3.24,3.24,8971200.0,2.7349,2.7349,2.7265,2.7265,8971200.0
2009-02-02 12:00:00,3.24,3.26,3.24,3.25,9206400.0,2.7265,2.7433,2.7265,2.7349,9206400.0
2009-02-02 12:10:00,3.25,3.25,3.24,3.25,7473200.0,2.7349,2.7349,2.7265,2.7349,7473200.0
2009-02-02 12:20:00,3.25,3.25,3.24,3.25,7369600.0,2.7349,2.7349,2.7265,2.7349,7369600.0
2009-02-02 12:30:00,3.25,3.27,3.24,3.27,12468400.0,2.7349,2.7517,2.7265,2.7517,12468400.0
2009-02-02 12:40:00,3.27,3.27,3.26,3.26,10805200.0,2.7517,2.7517,2.7433,2.7433,10805200.0
2009-02-02 12:50:00,3.26,3.27,3.26,3.26,6610800.0,2.7433,2.7517,2.7433,2.7433,6610800.0
2009-02-02 13:00:00,3.26,3.26,3.26,3.26,7243600.0,2.7433,2.7433,2.7433,2.7433,7243600.0
2009-02-02 13:10:00,3.26,3.26,3.24,3.24,10407600.0,2.7433,2.7433,2.7265,2.7265,10407600.0
2009-02-02 13:20:00,3.24,3.25,3.24,3.24,7462000.0,2.7265,2.7349,2.7265,2.7265,7462000.0
2009-02-02 13:30:00,3.24,3.25,3.24,3.25,6129200.0,2.7265,2.7349,2.7265,2.7349,6129200.0
2009-02-02 13:40:00,3.25,3.26,3.25,3.25,6921600.0,2.7349,2.7433,2.7349,2.7349,6921600.0
2009-02-02 13:50:00,3.25,3.25,3.23,3.24,9917600.0,2.7349,2.7349,2.7181,2.7265,9917600.0
2009-02-02 14:00:00,3.24,3.24,3.23,3.23,6003200.0,2.7265,2.7265,2.7181,2.7181,6003200.0
2009-02-02 14:10:00,3.23,3.24,3.23,3.23,8411200.0,2.7181,2.7265,2.7181,2.7181,8411200.0
2009-02-02 14:20:00,3.23,3.23,3.21,3.22,15996400.0,2.7181,2.7181,2.7012,2.7097,15996400.0
2009-02-02 14:30:00,3.22,3.22,3.21,3.21,9150400.0,2.7097,2.7097,2.7012,2.7012,9150400.0
2009-02-02 14:40:00,3.21,3.23,3.21,3.22,8946000.0,2.7012,2.7181,2.7012,2.7097,8946000.0
2009-02-02 14:50:00,3.22,3.23,3.22,3.23,9069200.0,2.7097,2.7181,2.7097,2.7181,9069200.0
2009-02-02 15:00:00,3.22,3.24,3.22,3.24,11793600.0,2.7097,2.7265,2.7097,2.7265,11793600.0
2009-02-02 15:10:00,3.24,3.25,3.23,3.24,15086400.0,2.7265,2.7349,2.7181,2.7265,15086400.0
2009-02-02 15:20:00,3.25,3.26,3.24,3.25,15528800.0,2.7349,2.7433,2.7265,2.7349,15528800.0
2009-02-02 15:30:00,3.25,3.28,3.25,3.28,27263600.0,2.7349,2.7601,2.7349,2.7601,27263600.0
2009-02-02 15:40:00,3.28,3.29,3.27,3.27,28974400.0,2.7601,2.7686,2.7517,2.7517,28974400.0
2009-02-02 15:50:00,3.27,3.28,3.26,3.27,39468800.0,2.7517,2.7601,2.7433,2.7517,39468800.0
2009-02-03 09:30:00,3.28,3.29,3.25,3.25,32880400.0,2.7601,2.7686,2.7349,2.7349,32880400.0
2009-02-03 09:40:00,3.25,3.26,3.23,3.24,26502000.0,2.7349,2.7433,2.7181,2.7265,26502000.0
2009-02-03 09:50:00,3.24,3.25,3.22,3.24,22260000.0,2.7265,2.7349,2.7097,2.7265,22260000.0
2009-02-03 10:00:00,3.24,3.27,3.24,3.26,23735600.0,2.7265,2.7517,2.7265,2.7433,23735600.0
2009-02-03 10:10:00,3.27,3.28,3.25,3.25,21520800.0,2.7517,2.7601,2.7349,2.7349,21520800.0
2009-02-03 10:20:00,3.25,3.28,3.25,3.27,15276800.0,2.7349,2.7601,2.7349,2.7517,15276800.0
2009-02-03 10:30:00,3.27,3.29,3.27,3.29,20504400.0,2.7517,2.7686,2.7517,2.7686,20504400.0
2009-02-03 10:40:00,3.29,3.3,3.29,3.3,19054000.0,2.7686,2.777,2.7686,2.777,19054000.0
2009-02-03 10:50:00,3.3,3.3,3.29,3.29,9646000.0,2.777,2.777,2.7686,2.7686,9646000.0
2009-02-03 11:00:00,3.3,3.31,3.29,3.3,14028000.0,2.777,2.7854,2.7686,2.777,14028000.0
2009-02-03 11:10:00,3.3,3.31,3.3,3.3,9987600.0,2.777,2.7854,2.777,2.777,9987600.0
2009-02-03 11:20:00,3.3,3.31,3.3,3.31,9690800.0,2.777,2.7854,2.777,2.7854,9690800.0
2009-02-03 11:30:00,3.31,3.31,3.29,3.3,9122400.0,2.7854,2.7854,2.7686,2.777,9122400.0
2009-02-03 11:40:00,3.3,3.3,3.29,3.3,7246400.0,2.777,2.777,2.7686,2.777,7246400.0
2009-02-03 11:50:00,3.3,3.3,3.29,3.29,8380400.0,2.777,2.777,2.7686,2.7686,8380400.0
2009-02-03 12:00:00,3.29,3.3,3.29,3.29,7747600.0,2.7686,2.777,2.7686,2.7686,7747600.0
2009-02-03 12:10:00,3.29,3.29,3.27,3.28,13476400.0,2.7686,2.7686,2.7517,2.7601,13476400.0
2009-02-03 12:20:00,3.28,3.29,3.28,3.29,6232800.0,2.7601,2.7686,2.7601,2.7686,6232800.0
2009-02-03 12:30:00,3.29,3.29,3.29,3.29,6972000.0,2.7686,2.7686,2.7686,2.7686,6972000.0
2009-02-03 12:40:00,3.29,3.3,3.29,3.29,7761600.0,2.7686,2.777,2.7686,2.7686,7761600.0
2009-02-03 12:50:00,3.29,3.3,3.28,3.29,7464800.0,2.7686,2.777,2.7601,2.7686,7464800.0
2009-02-03 13:00:00,3.28,3.29,3.27,3.28,10178000.0,2.7601,2.7686,2.7517,2.7601,10178000.0
2009-02-03 13:10:00,3.28,3.28,3.27,3.28,10603600.0,2.7601,2.7601,2.7517,2.7601,10603600.0
2009-02-03 13:20:00,3.28,3.28,3.27,3.27,8579200.0,2.7601,2.7601,2.7517,2.7517,8579200.0
2009-02-03 13:30:00,3.27,3.29,3.27,3.29,10995600.0,2.7517,2.7686,2.7517,2.7686,10995600.0
2009-02-03 13:40:00,3.29,3.29,3.28,3.28,7837200.0,2.7686,2.7686,2.7601,2.7601,7837200.0
2009-02-03 13:50:00,3.28,3.29,3.28,3.29,7137200.0,2.7601,2.7686,2.7601,2.7686,7137200.0
2009-02-03 14:00:00,3.29,3.3,3.28,3.3,11110400.0,2.7686,2.777,2.7601,2.777,11110400.0
2009-02-03 14:10:00,3.3,3.31,3.3,3.3,17334800.0,2.777,2.7854,2.777,2.777,17334800.0
2009-02-03 14:20:00,3.3,3.31,3.3,3.3,10357200.0,2.777,2.7854,2.777,2.777,10357200.0
2009-02-03 14:30:00,3.3,3.32,3.3,3.32,12213600.0,2.777,2.7938,2.777,2.7938,12213600.0
2009-02-03 14:40:00,3.31,3.32,3.31,3.31,13294400.0,2.7854,2.7938,2.7854,2.7854,13294400.0
2009-02-03 14:50:00,3.31,3.32,3.31,3.31,10805200.0,2.7854,2.7938,2.7854,2.7854,10805200.0
2009-02-03 15:00:00,3.31,3.32,3.3,3.32,12180000.0,2.7854,2.7938,2.777,2.7938,12180000.0
2009-02-03 15:10:00,3.31,3.32,3.31,3.32,15134000.0,2.7854,2.7938,2.7854,2.7938,15134000.0
2009-02-03 15:20:00,3.32,3.33,3.31,3.33,18214000.0,2.7938,2.8022,2.7854,2.8022,18214000.0
2009-02-03 15:30:00,3.33,3.34,3.32,3.32,19213600.0,2.8022,2.8106,2.7938,2.7938,19213600.0
2009-02-03 15:40:00,3.32,3.32,3.31,3.32,22962800.0,2.7938,2.7938,2.7854,2.7938,22962800.0
2009-02-03 15:50:00,3.32,3.33,3.31,3.32,31878000.0,2.7938,2.8022,2.7854,2.7938,31878000.0
2009-02-04 09:30:00,3.33,3.36,3.32,3.36,32029200.0,2.8022,2.8275,2.7938,2.8275,32029200.0
2009-02-04 09:40:00,3.36,3.38,3.35,3.37,29836800.0,2.8275,2.8443,2.819,2.8359,29836800.0
2009-02-04 09:50:00,3.37,3.39,3.37,3.39,25981200.0,2.8359,2.8527,2.8359,2.8527,25981200.0
2009-02-04 10:00:00,3.39,3.4,3.39,3.39,37265200.0,2.8527,2.8611,2.8527,2.8527,37265200.0
2009-02-04 10:10:00,3.39,3.42,3.39,3.41,35733600.0,2.8527,2.878,2.8527,2.8695,35733600.0
2009-02-04 10:20:00,3.41,3.42,3.41,3.42,18040400.0,2.8695,2.878,2.8695,2.878,18040400.0
2009-02-04 10:30:00,3.42,3.43,3.42,3.42,20193600.0,2.878,2.8864,2.878,2.878,20193600.0
2009-02-04 10:40:00,3.42,3.43,3.41,3.42,14487200.0,2.878,2.8864,2.8695,2.878,14487200.0
2009-02-04 10:50:00,3.42,3.42,3.41,3.42,20784400.0,2.878,2.878,2.8695,2.878,20784400.0
2009-02-04 11:00:00,3.42,3.43,3.42,3.42,12695200.0,2.878,2.8864,2.878,2.878,12695200.0
2009-02-04 11:10:00,3.42,3.43,3.42,3.43,19320000.0,2.878,2.8864,2.878,2.8864,19320000.0
2009-02-04 11:20:00,3.43,3.43,3.42,3.42,18748800.0,2.8864,2.8864,2.878,2.878,18748800.0
2009-02-04 11:30:00,3.42,3.43,3.42,3.43,20442800.0,2.878,2.8864,2.878,2.8864,20442800.0
2009-02-04 11:40:00,3.43,3.43,3.41,3.42,17900400.0,2.8864,2.8864,2.8695,2.878,17900400.0
2009-02-04 11:50:00,3.42,3.43,3.42,3.42,14089600.0,2.878,2.8864,2.878,2.878,14089600.0
2009-02-04 12:00:00,3.43,3.44,3.42,3.44,15839600.0,2.8864,2.8948,2.878,2.8948,15839600.0
2009-02-04 12:10:00,3.44,3.44,3.43,3.43,14008400.0,2.8948,2.8948,2.8864,2.8864,14008400.0
2009-02-04 12:20:00,3.43,3.43,3.42,3.43,17732400.0,2.8864,2.8864,2.878,2.8864,17732400.0
2009-02-04 12:30:00,3.43,3.43,3.42,3.42,11939200.0,2.8864,2.8864,2.878,2.878,11939200.0
2009-02-04 12:40:00,3.42,3.43,3.42,3.43,13552000.0,2.878,2.8864,2.878,2.8864,13552000.0
2009-02-04 12:50:00,3.43,3.43,3.42,3.42,11880400.0,2.8864,2.8864,2.878,2.878,11880400.0
2009-02-04 13:00:00,3.42,3.42,3.4,3.41,20036800.0,2.878,2.878,2.8611,2.8695,20036800.0
2009-02-04 13:10:00,3.41,3.41,3.39,3.39,20193600.0,2.8695,2.8695,2.8527,2.8527,20193600.0
2009-02-04 13:20:00,3.39,3.41,3.39,3.41,12863200.0,2.8527,2.8695,2.8527,2.8695,12863200.0
2009-02-04 13:30:00,3.41,3.41,3.39,3.39,14411600.0,2.8695,2.8695,2.8527,2.8527,14411600.0
2009-02-04 13:40:00,3.39,3.39,3.37,3.38,23002000.0,2.8527,2.8527,2.8359,2.8443,23002000.0
2009-02-04 13:50:00,3.38,3.38,3.36,3.38,24897600.0,2.8443,2.8443,2.8275,2.8443,24897600.0
2009-02-04 14:00:00,3.38,3.38,3.36,3.36,14621600.0,2.8443,2.8443,2.8275,2.8275,14621600.0
2009-02-04 14:10:00,3.36,3.36,3.34,3.35,21716800.0,2.8275,2.8275,2.8106,2.819,21716800.0
2009-02-04 14:20:00,3.36,3.36,3.34,3.35,18160800.0,2.8275,2.8275,2.8106,2.819,18160800.0
2009-02-04 14:30:00,3.35,3.37,3.35,3.37,12278000.0,2.819,2.8359,2.819,2.8359,12278000.0
2009-02-04 14:40:00,3.37,3.37,3.35,3.36,14954800.0,2.8359,2.8359,2.819,2.8275,14954800.0
2009-02-04 14:50:00,3.36,3.37,3.34,3.37,16962400.0,2.8275,2.8359,2.8106,2.8359,16962400.0
2009-02-04 15:00:00,3.37,3.38,3.37,3.37,25071200.0,2.8359,2.8443,2.8359,2.8359,25071200.0
2009-02-04 15:10:00,3.37,3.38,3.36,3.37,15176000.0,2.8359,2.8443,2.8275,2.8359,15176000.0
2009-02-04 15:20:00,3.37,3.37,3.35,3.37,20218800.0,2.8359,2.8359,2.819,2.8359,20218800.0
2009-02-04 15:30:00,3.37,3.37,3.36,3.36,16310000.0,2.8359,2.8359,2.8275,2.8275,16310000.0
2009-02-04 15:40:00,3.36,3.37,3.35,3.35,21548800.0,2.8275,2.8359,2.819,2.819,21548800.0
2009-02-04 15:50:00,3.35,3.36,3.34,3.34,29380400.0,2.819,2.8275,2.8106,2.8106,29380400.0
2009-02-05 09:30:00,3.32,3.32,3.31,3.32,24878000.0,2.7938,2.7938,2.7854,2.7938,24878000.0
2009-02-05 09:40:00,3.32,3.35,3.31,3.35,27577200.0,2.7938,2.819,2.7854,2.819,27577200.0
2009-02-05 09:50:00,3.35,3.35,3.33,3.34,22128400.0,2.819,2.819,2.8022,2.8106,22128400.0
2009-02-05 10:00:00,3.34,3.37,3.33,3.36,28551600.0,2.8106,2.8359,2.8022,2.8275,28551600.0
2009-02-05 10:10:00,3.36,3.38,3.36,3.37,23100000.0,2.8275,2.8443,2.8275,2.8359,23100000.0
2009-02-05 10:20:00,3.37,3.38,3.37,3.37,14383600.0,2.8359,2.8443,2.8359,2.8359,14383600.0
2009-02-05 10:30:00,3.37,3.39,3.37,3.39,14358400.0,2.8359,2.8527,2.8359,2.8527,14358400.0
2009-02-05 10:40:00,3.39,3.42,3.39,3.41,26336800.0,2.8527,2.878,2.8527,2.8695,26336800.0
2009-02-05 10:50:00,3.41,3.43,3.41,3.42,25429600.0,2.8695,2.8864,2.8695,2.878,25429600.0
2009-02-05 11:00:00,3.42,3.43,3.41,3.42,17231200.0,2.878,2.8864,2.8695,2.878,17231200.0
2009-02-05 11:10:00,3.42,3.42,3.4,3.41,14375200.0,2.878,2.878,2.8611,2.8695,14375200.0
2009-02-05 11:20:00,3.41,3.42,3.41,3.42,13560400.0,2.8695,2.878,2.8695,2.878,13560400.0
2009-02-05 11:30:00,3.42,3.43,3.42,3.43,20683600.0,2.878,2.8864,2.878,2.8864,20683600.0
2009-02-05 11:40:00,3.43,3.43,3.42,3.42,12437600.0,2.8864,2.8864,2.878,2.878,12437600.0
2009-02-05 11:50:00,3.42,3.44,3.42,3.44,16976400.0,2.878,2.8948,2.878,2.8948,16976400.0
2009-02-05 12:00:00,3.44,3.45,3.44,3.44,17959200.0,2.8948,2.9032,2.8948,2.8948,17959200.0
2009-02-05 12:10:00,3.44,3.45,3.43,3.43,17645600.0,2.8948,2.9032,2.8864,2.8864,17645600.0
2009-02-05 12:20:00,3.44,3.44,3.42,3.42,14876400.0,2.8948,2.8948,2.878,2.878,14876400.0
2009-02-05 12:30:00,3.42,3.43,3.41,3.42,15965600.0,2.878,2.8864,2.8695,2.878,15965600.0
2009-02-05 12:40:00,3.42,3.42,3.42,3.42,9091600.0,2.878,2.878,2.878,2.878,9091600.0
2009-02-05 12:50:00,3.42,3.42,3.41,3.42,13255200.0,2.878,2.878,2.8695,2.878,13255200.0
2009-02-05 13:00:00,3.42,3.44,3.42,3.44,12779200.0,2.878,2.8948,2.878,2.8948,12779200.0
2009-02-05 13:10:00,3.44,3.45,3.43,3.45,17444000.0,2.8948,2.9032,2.8864,2.9032,17444000.0
2009-02-05 13:20:00,3.45,3.45,3.43,3.44,14683200.0,2.9032,2.9032,2.8864,2.8948,14683200.0
2009-02-05 13:30:00,3.44,3.45,3.43,3.45,13120800.0,2.8948,2.9032,2.8864,2.9032,13120800.0
2009-02-05 13:40:00,3.45,3.45,3.44,3.44,13078800.0,2.9032,2.9032,2.8948,2.8948,13078800.0
2009-02-05 13:50:00,3.44,3.44,3.43,3.44,8108800.0,2.8948,2.8948,2.8864,2.8948,8108800.0
2009-02-05 14:00:00,3.44,3.45,3.44,3.45,13504400.0,2.8948,2.9032,2.8948,2.9032,13504400.0
2009-02-05 14:10:00,3.45,3.45,3.44,3.45,8643600.0,2.9032,2.9032,2.8948,2.9032,8643600.0
2009-02-05 14:20:00,3.45,3.46,3.44,3.46,16514400.0,2.9032,2.9116,2.8948,2.9116,16514400.0
2009-02-05 14:30:00,3.46,3.46,3.45,3.46,15103200.0,2.9116,2.9116,2.9032,2.9116,15103200.0
2009-02-05 14:40:00,3.46,3.47,3.46,3.46,23049600.0,2.9116,2.92,2.9116,2.9116,23049600.0
2009-02-05 14:50:00,3.46,3.47,3.45,3.45,17570000.0,2.9116,2.92,2.9032,2.9032,17570000.0
2009-02-05 15:00:00,3.45,3.45,3.43,3.43,26502000.0,2.9032,2.9032,2.8864,2.8864,26502000.0
2009-02-05 15:10:00,3.43,3.45,3.43,3.44,18536000.0,2.8864,2.9032,2.8864,2.8948,18536000.0
2009-02-05 15:20:00,3.44,3.45,3.44,3.45,17318000.0,2.8948,2.9032,2.8948,2.9032,17318000.0
2009-02-05 15:30:00,3.45,3.45,3.44,3.45,18852400.0,2.9032,2.9032,2.8948,2.9032,18852400.0
2009-02-05 15:40:00,3.45,3.46,3.44,3.44,23604000.0,2.9032,2.9116,2.8948,2.8948,23604000.0
2009-02-05 15:50:00,3.44,3.45,3.43,3.44,34045200.0,2.8948,2.9032,2.8864,2.8948,34045200.0
2009-02-06 09:30:00,3.47,3.51,3.46,3.51,37304400.0,2.92,2.9537,2.9116,2.9537,37304400.0
2009-02-06 09:40:00,3.51,3.51,3.49,3.49,24152800.0,2.9537,2.9537,2.9369,2.9369,24152800.0
2009-02-06 09:50:00,3.49,3.51,3.49,3.5,17217200.0,2.9369,2.9537,2.9369,2.9453,17217200.0
2009-02-06 10:00:00,3.5,3.51,3.49,3.5,20188000.0,2.9453,2.9537,2.9369,2.9453,20188000.0
2009-02-06 10:10:00,3.5,3.51,3.5,3.5,15111600.0,2.9453,2.9537,2.9453,2.9453,15111600.0
2009-02-06 10:20:00,3.5,3.5,3.49,3.49,13893600.0,2.9453,2.9453,2.9369,2.9369,13893600.0
2009-02-06 10:30:00,3.49,3.51,3.49,3.51,15069600.0,2.9369,2.9537,2.9369,2.9537,15069600.0
2009-02-06 10:40:00,3.51,3.53,3.49,3.53,20518400.0,2.9537,2.9705,2.9369,2.9705,20518400.0
2009-02-06 10:50:00,3.53,3.54,3.52,3.53,25911200.0,2.9705,2.9789,2.9621,2.9705,25911200.0
2009-02-06 11:00:00,3.53,3.54,3.53,3.54,19863200.0,2.9705,2.9789,2.9705,2.9789,19863200.0
2009-02-06 11:10:00,3.54,3.55,3.54,3.54,23002000.0,2.9789,2.9873,2.9789,2.9789,23002000.0
2009-02-06 11:20:00,3.54,3.54,3.53,3.54,12625200.0,2.9789,2.9789,2.9705,2.9789,12625200.0
2009-02-06 11:30:00,3.54,3.54,3.53,3.53,8761200.0,2.9789,2.9789,2.9705,2.9705,8761200.0
2009-02-06 11:40:00,3.53,3.55,3.53,3.54,13686400.0,2.9705,2.9873,2.9705,2.9789,13686400.0
2009-02-06 11:50:00,3.54,3.54,3.53,3.54,7966000.0,2.9789,2.9789,2.9705,2.9789,7966000.0
2009-02-06 12:00:00,3.54,3.54,3.53,3.53,8313200.0,2.9789,2.9789,2.9705,2.9705,8313200.0
2009-02-06 12:10:00,3.53,3.54,3.53,3.53,9167200.0,2.9705,2.9789,2.9705,2.9705,9167200.0
2009-02-06 12:20:00,3.53,3.54,3.53,3.53,7431200.0,2.9705,2.9789,2.9705,2.9705,7431200.0
2009-02-06 12:30:00,3.53,3.54,3.53,3.54,8626800.0,2.9705,2.9789,2.9705,2.9789,8626800.0
2009-02-06 12:40:00,3.54,3.54,3.54,3.54,9881200.0,2.9789,2.9789,2.9789,2.9789,9881200.0
2009-02-06 12:50:00,3.54,3.54,3.53,3.53,7742000.0,2.9789,2.9789,2.9705,2.9705,7742000.0
2009-02-06 13:00:00,3.53,3.55,3.53,3.55,12392800.0,2.9705,2.9873,2.9705,2.9873,12392800.0
2009-02-06 13:10:00,3.55,3.56,3.55,3.56,16755200.0,2.9873,2.9958,2.9873,2.9958,16755200.0
2009-02-06 13:20:00,3.56,3.56,3.55,3.55,10743600.0,2.9958,2.9958,2.9873,2.9873,10743600.0
2009-02-06 13:30:00,3.55,3.56,3.55,3.56,17620400.0,2.9873,2.9958,2.9873,2.9958,17620400.0
2009-02-06 13:40:00,3.56,3.56,3.55,3.56,13081600.0,2.9958,2.9958,2.9873,2.9958,13081600.0
2009-02-06 13:50:00,3.56,3.57,3.56,3.57,14131600.0,2.9958,3.0042,2.9958,3.0042,14131600.0
2009-02-06 14:00:00,3.57,3.57,3.55,3.56,17127600.0,3.0042,3.0042,2.9873,2.9958,17127600.0
2009-02-06 14:10:00,3.56,3.57,3.56,3.56,16242800.0,2.9958,3.0042,2.9958,2.9958,16242800.0
2009-02-06 14:20:00,3.56,3.57,3.56,3.56,9984800.0,2.9958,3.0042,2.9958,2.9958,9984800.0
2009-02-06 14:30:00,3.56,3.57,3.56,3.57,18174800.0,2.9958,3.0042,2.9958,3.0042,18174800.0
2009-02-06 14:40:00,3.57,3.57,3.55,3.56,19289200.0,3.0042,3.0042,2.9873,2.9958,19289200.0
2009-02-06 14:50:00,3.56,3.56,3.54,3.55,14879200.0,2.9958,2.9958,2.9789,2.9873,14879200.0
2009-02-06 15:00:00,3.55,3.56,3.54,3.54,23329600.0,2.9873,2.9958,2.9789,2.9789,23329600.0
2009-02-06 15:10:00,3.54,3.56,3.54,3.55,17516800.0,2.9789,2.9958,2.9789,2.9873,17516800.0
2009-02-06 15:20:00,3.55,3.56,3.55,3.56,12723200.0,2.9873,2.9958,2.9873,2.9958,12723200.0
2009-02-06 15:30:00,3.56,3.57,3.55,3.56,14408800.0,2.9958,3.0042,2.9873,2.9958,14408800.0
2009-02-06 15:40:00,3.56,3.57,3.56,3.56,19723200.0,2.9958,3.0042,2.9958,2.9958,19723200.0
2009-02-06 15:50:00,3.56,3.57,3.56,3.57,40905200.0,2.9958,3.0042,2.9958,3.0042,40905200.0
2009-02-09 09:30:00,3.57,3.57,3.55,3.57,31614800.0,3.0042,3.0042,2.9873,3.0042,31614800.0
2009-02-09 09:40:00,3.57,3.61,3.57,3.6,46670400.0,3.0042,3.0378,3.0042,3.0294,46670400.0
2009-02-09 09:50:00,3.6,3.64,3.6,3.63,38942400.0,3.0294,3.0631,3.0294,3.0547,38942400.0
2009-02-09 10:00:00,3.63,3.63,3.6,3.61,32460400.0,3.0547,3.0547,3.0294,3.0378,32460400.0
2009-02-09 10:10:00,3.62,3.64,3.61,3.64,26784800.0,3.0463,3.0631,3.0378,3.0631,26784800.0
2009-02-09 10:20:00,3.64,3.66,3.64,3.64,33647600.0,3.0631,3.0799,3.0631,3.0631,33647600.0
2009-02-09 10:30:00,3.64,3.65,3.63,3.65,19185600.0,3.0631,3.0715,3.0547,3.0715,19185600.0
2009-02-09 10:40:00,3.65,3.67,3.64,3.67,30178400.0,3.0715,3.0883,3.0631,3.0883,30178400.0
2009-02-09 10:50:00,3.67,3.67,3.65,3.67,21098000.0,3.0883,3.0883,3.0715,3.0883,21098000.0
2009-02-09 11:00:00,3.67,3.67,3.65,3.65,19905200.0,3.0883,3.0883,3.0715,3.0715,19905200.0
2009-02-09 11:10:00,3.65,3.66,3.65,3.65,11356800.0,3.0715,3.0799,3.0715,3.0715,11356800.0
2009-02-09 11:20:00,3.65,3.67,3.65,3.66,14876400.0,3.0715,3.0883,3.0715,3.0799,14876400.0
2009-02-09 11:30:00,3.66,3.67,3.66,3.66,11925200.0,3.0799,3.0883,3.0799,3.0799,11925200.0
2009-02-09 11:40:00,3.67,3.67,3.65,3.66,13577200.0,3.0883,3.0883,3.0715,3.0799,13577200.0
2009-02-09 11:50:00,3.66,3.67,3.66,3.67,9861600.0,3.0799,3.0883,3.0799,3.0883,9861600.0
2009-02-09 12:00:00,3.67,3.67,3.65,3.66,8979600.0,3.0883,3.0883,3.0715,3.0799,8979600.0
2009-02-09 12:10:00,3.66,3.67,3.66,3.67,7940800.0,3.0799,3.0883,3.0799,3.0883,7940800.0
2009-02-09 12:20:00,3.67,3.68,3.67,3.68,13658400.0,3.0883,3.0967,3.0883,3.0967,13658400.0
2009-02-09 12:30:00,3.68,3.68,3.67,3.67,10340400.0,3.0967,3.0967,3.0883,3.0883,10340400.0
2009-02-09 12:40:00,3.67,3.67,3.66,3.67,6871200.0,3.0883,3.0883,3.0799,3.0883,6871200.0
2009-02-09 12:50:00,3.67,3.68,3.67,3.67,13938400.0,3.0883,3.0967,3.0883,3.0883,13938400.0
2009-02-09 13:00:00,3.67,3.68,3.67,3.67,9954000.0,3.0883,3.0967,3.0883,3.0883,9954000.0
2009-02-09 13:10:00,3.67,3.68,3.66,3.67,8002400.0,3.0883,3.0967,3.0799,3.0883,8002400.0
2009-02-09 13:20:00,3.67,3.67,3.66,3.66,7056000.0,3.0883,3.0883,3.0799,3.0799,7056000.0
2009-02-09 13:30:00,3.66,3.66,3.64,3.65,19362000.0,3.0799,3.0799,3.0631,3.0715,19362000.0
2009-02-09 13:40:00,3.65,3.66,3.65,3.66,12552400.0,3.0715,3.0799,3.0715,3.0799,12552400.0
2009-02-09 13:50:00,3.66,3.68,3.65,3.68,14722400.0,3.0799,3.0967,3.0715,3.0967,14722400.0
2009-02-09 14:00:00,3.67,3.68,3.67,3.67,11849600.0,3.0883,3.0967,3.0883,3.0883,11849600.0
2009-02-09 14:10:00,3.67,3.67,3.66,3.66,13899200.0,3.0883,3.0883,3.0799,3.0799,13899200.0
2009-02-09 14:20:00,3.66,3.67,3.64,3.65,19504800.0,3.0799,3.0883,3.0631,3.0715,19504800.0
2009-02-09 14:30:00,3.65,3.66,3.64,3.65,12003600.0,3.0715,3.0799,3.0631,3.0715,12003600.0
2009-02-09 14:40:00,3.66,3.66,3.64,3.65,10934000.0,3.0799,3.0799,3.0631,3.0715,10934000.0
2009-02-09 14:50:00,3.65,3.66,3.65,3.65,8615600.0,3.0715,3.0799,3.0715,3.0715,8615600.0
2009-02-09 15:00:00,3.65,3.66,3.65,3.65,10931200.0,3.0715,3.0799,3.0715,3.0715,10931200.0
2009-02-09 15:10:00,3.65,3.67,3.64,3.66,15674400.0,3.0715,3.0883,3.0631,3.0799,15674400.0
2009-02-09 15:20:00,3.66,3.67,3.66,3.67,15733200.0,3.0799,3.0883,3.0799,3.0883,15733200.0
2009-02-09 15:30:00,3.67,3.67,3.66,3.67,16195200.0,3.0883,3.0883,3.0799,3.0883,16195200.0
2009-02-09 15:40:00,3.66,3.67,3.66,3.67,17785600.0,3.0799,3.0883,3.0799,3.0883,17785600.0
2009-02-09 15:50:00,3.67,3.68,3.66,3.66,29453200.0,3.0883,3.0967,3.0799,3.0799,29453200.0
2009-02-10 09:30:00,3.61,3.64,3.6,3.63,32261600.0,3.0378,3.0631,3.0294,3.0547,32261600.0
2009-02-10 09:40:00,3.63,3.66,3.62,3.64,30517200.0,3.0547,3.0799,3.0463,3.0631,30517200.0
2009-02-10 09:50:00,3.64,3.66,3.63,3.65,26062400.0,3.0631,3.0799,3.0547,3.0715,26062400.0
2009-02-10 10:00:00,3.65,3.66,3.64,3.65,15472800.0,3.0715,3.0799,3.0631,3.0715,15472800.0
2009-02-10 10:10:00,3.65,3.66,3.62,3.63,22668800.0,3.0715,3.0799,3.0463,3.0547,22668800.0
2009-02-10 10:20:00,3.63,3.63,3.6,3.6,27389600.0,3.0547,3.0547,3.0294,3.0294,27389600.0
2009-02-10 10:30:00,3.6,3.62,3.6,3.61,17141600.0,3.0294,3.0463,3.0294,3.0378,17141600.0
2009-02-10 10:40:00,3.61,3.61,3.6,3.61,16021600.0,3.0378,3.0378,3.0294,3.0378,16021600.0
2009-02-10 10:50:00,3.61,3.62,3.6,3.61,16080400.0,3.0378,3.0463,3.0294,3.0378,16080400.0
2009-02-10 11:00:00,3.61,3.62,3.57,3.59,32314800.0,3.0378,3.0463,3.0042,3.021,32314800.0
2009-02-10 11:10:00,3.59,3.6,3.58,3.6,22764000.0,3.021,3.0294,3.0126,3.0294,22764000.0
2009-02-10 11:20:00,3.6,3.61,3.59,3.59,19737200.0,3.0294,3.0378,3.021,3.021,19737200.0
2009-02-10 11:30:00,3.59,3.6,3.53,3.53,43934800.0,3.021,3.0294,2.9705,2.9705,43934800.0
2009-02-10 11:40:00,3.53,3.56,3.53,3.56,28873600.0,2.9705,2.9958,2.9705,2.9958,28873600.0
2009-02-10 11:50:00,3.56,3.57,3.54,3.55,16937200.0,2.9958,3.0042,2.9789,2.9873,16937200.0
2009-02-10 12:00:00,3.55,3.57,3.54,3.56,14044800.0,2.9873,3.0042,2.9789,2.9958,14044800.0
2009-02-10 12:10:00,3.56,3.58,3.56,3.57,14210000.0,2.9958,3.0126,2.9958,3.0042,14210000.0
2009-02-10 12:20:00,3.57,3.57,3.54,3.54,13714400.0,3.0042,3.0042,2.9789,2.9789,13714400.0
2009-02-10 12:30:00,3.54,3.55,3.53,3.54,14226800.0,2.9789,2.9873,2.9705,2.9789,14226800.0
2009-02-10 12:40:00,3.55,3.55,3.54,3.54,7201600.0,2.9873,2.9873,2.9789,2.9789,7201600.0
2009-02-10 12:50:00,3.54,3.55,3.54,3.54,7358400.0,2.9789,2.9873,2.9789,2.9789,7358400.0
2009-02-10 13:00:00,3.54,3.54,3.52,3.52,17402000.0,2.9789,2.9789,2.9621,2.9621,17402000.0
2009-02-10 13:10:00,3.52,3.53,3.51,3.51,14176400.0,2.9621,2.9705,2.9537,2.9537,14176400.0
2009-02-10 13:20:00,3.51,3.51,3.49,3.5,26286400.0,2.9537,2.9537,2.9369,2.9453,26286400.0
2009-02-10 13:30:00,3.5,3.51,3.49,3.5,17682000.0,2.9453,2.9537,2.9369,2.9453,17682000.0
2009-02-10 13:40:00,3.5,3.51,3.49,3.5,11608800.0,2.9453,2.9537,2.9369,2.9453,11608800.0
2009-02-10 13:50:00,3.5,3.51,3.49,3.5,10676400.0,2.9453,2.9537,2.9369,2.9453,10676400.0
2009-02-10 14:00:00,3.5,3.51,3.5,3.51,13017200.0,2.9453,2.9537,2.9453,2.9537,13017200.0
2009-02-10 14:10:00,3.51,3.52,3.51,3.51,12132400.0,2.9537,2.9621,2.9537,2.9537,12132400.0
2009-02-10 14:20:00,3.51,3.51,3.48,3.49,14786800.0,2.9537,2.9537,2.9284,2.9369,14786800.0
2009-02-10 14:30:00,3.49,3.49,3.47,3.49,26174400.0,2.9369,2.9369,2.92,2.9369,26174400.0
2009-02-10 14:40:00,3.49,3.5,3.48,3.49,19866000.0,2.9369,2.9453,2.9284,2.9369,19866000.0
2009-02-10 14:50:00,3.49,3.49,3.48,3.49,15783600.0,2.9369,2.9369,2.9284,2.9369,15783600.0
2009-02-10 15:00:00,3.49,3.51,3.49,3.5,16021600.0,2.9369,2.9537,2.9369,2.9453,16021600.0
2009-02-10 15:10:00,3.5,3.5,3.48,3.48,18925200.0,2.9453,2.9453,2.9284,2.9284,18925200.0
2009-02-10 15:20:00,3.48,3.49,3.47,3.49,16450000.0,2.9284,2.9369,2.92,2.9369,16450000.0
2009-02-10 15:30:00,3.49,3.5,3.47,3.48,27246800.0,2.9369,2.9453,2.92,2.9284,27246800.0
2009-02-10 15:40:00,3.48,3.5,3.47,3.49,29419600.0,2.9284,2.9453,2.92,2.9369,29419600.0
2009-02-10 15:50:00,3.49,3.51,3.48,3.5,43027600.0,2.9369,2.9537,2.9284,2.9453,43027600.0
2009-02-11 09:30:00,3.44,3.49,3.44,3.49,40922000.0,2.8948,2.9369,2.8948,2.9369,40922000.0
2009-02-11 09:40:00,3.49,3.49,3.46,3.48,32300800.0,2.9369,2.9369,2.9116,2.9284,32300800.0
2009-02-11 09:50:00,3.48,3.51,3.48,3.49,34535200.0,2.9284,2.9537,2.9284,2.9369,34535200.0
2009-02-11 10:00:00,3.49,3.51,3.48,3.48,25351200.0,2.9369,2.9537,2.9284,2.9284,25351200.0
2009-02-11 10:10:00,3.48,3.5,3.47,3.47,22951600.0,2.9284,2.9453,2.92,2.92,22951600.0
2009-02-11 10:20:00,3.47,3.48,3.45,3.45,25827200.0,2.92,2.9284,2.9032,2.9032,25827200.0
2009-02-11 10:30:00,3.45,3.47,3.44,3.46,23024400.0,2.9032,2.92,2.8948,2.9116,23024400.0
2009-02-11 10:40:00,3.46,3.47,3.45,3.47,12983600.0,2.9116,2.92,2.9032,2.92,12983600.0
2009-02-11 10:50:00,3.47,3.48,3.47,3.47,11953200.0,2.92,2.9284,2.92,2.92,11953200.0
2009-02-11 11:00:00,3.47,3.48,3.46,3.46,14551600.0,2.92,2.9284,2.9116,2.9116,14551600.0
2009-02-11 11:10:00,3.46,3.49,3.46,3.49,13112400.0,2.9116,2.9369,2.9116,2.9369,13112400.0
2009-02-11 11:20:00,3.49,3.5,3.49,3.5,10096800.0,2.9369,2.9453,2.9369,2.9453,10096800.0
2009-02-11 11:30:00,3.5,3.51,3.5,3.5,18564000.0,2.9453,2.9537,2.9453,2.9453,18564000.0
2009-02-11 11:40:00,3.5,3.5,3.49,3.49,10746400.0,2.9453,2.9453,2.9369,2.9369,10746400.0
2009-02-11 11:50:00,3.49,3.5,3.49,3.49,8304800.0,2.9369,2.9453,2.9369,2.9369,8304800.0
2009-02-11 12:00:00,3.49,3.5,3.49,3.5,6792800.0,2.9369,2.9453,2.9369,2.9453,6792800.0
2009-02-11 12:10:00,3.5,3.5,3.48,3.48,10995600.0,2.9453,2.9453,2.9284,2.9284,10995600.0
2009-02-11 12:20:00,3.48,3.49,3.48,3.49,7084000.0,2.9284,2.9369,2.9284,2.9369,7084000.0
2009-02-11 12:30:00,3.48,3.5,3.48,3.5,10556000.0,2.9284,2.9453,2.9284,2.9453,10556000.0
2009-02-11 12:40:00,3.5,3.5,3.49,3.5,8724800.0,2.9453,2.9453,2.9369,2.9453,8724800.0
2009-02-11 12:50:00,3.5,3.5,3.48,3.49,9500400.0,2.9453,2.9453,2.9284,2.9369,9500400.0
2009-02-11 13:00:00,3.49,3.49,3.48,3.48,10570000.0,2.9369,2.9369,2.9284,2.9284,10570000.0
2009-02-11 13:10:00,3.48,3.49,3.48,3.48,7728000.0,2.9284,2.9369,2.9284,2.9284,7728000.0
2009-02-11 13:20:00,3.48,3.49,3.48,3.48,8257200.0,2.9284,2.9369,2.9284,2.9284,8257200.0
2009-02-11 13:30:00,3.48,3.48,3.47,3.48,10421600.0,2.9284,2.9284,2.92,2.9284,10421600.0
2009-02-11 13:40:00,3.48,3.48,3.44,3.45,19737200.0,2.9284,2.9284,2.8948,2.9032,19737200.0
2009-02-11 13:50:00,3.45,3.46,3.44,3.45,10312400.0,2.9032,2.9116,2.8948,2.9032,10312400.0
2009-02-11 14:00:00,3.45,3.46,3.45,3.45,9027200.0,2.9032,2.9116,2.9032,2.9032,9027200.0
2009-02-11 14:10:00,3.45,3.45,3.42,3.43,22853600.0,2.9032,2.9032,2.878,2.8864,22853600.0
2009-02-11 14:20:00,3.43,3.45,3.42,3.45,18323200.0,2.8864,2.9032,2.878,2.9032,18323200.0
2009-02-11 14:30:00,3.45,3.45,3.43,3.43,17068800.0,2.9032,2.9032,2.8864,2.8864,17068800.0
2009-02-11 14:40:00,3.43,3.44,3.43,3.43,9889600.0,2.8864,2.8948,2.8864,2.8864,9889600.0
2009-02-11 14:50:00,3.43,3.48,3.43,3.47,32037600.0,2.8864,2.9284,2.8864,2.92,32037600.0
2009-02-11 15:00:00,3.47,3.48,3.46,3.47,20658400.0,2.92,2.9284,2.9116,2.92,20658400.0
2009-02-11 15:10:00,3.47,3.49,3.47,3.48,17665200.0,2.92,2.9369,2.92,2.9284,17665200.0
2009-02-11 15:20:00,3.48,3.48,3.47,3.48,14109200.0,2.9284,2.9284,2.92,2.9284,14109200.0
2009-02-11 15:30:00,3.48,3.49,3.46,3.46,13759200.0,2.9284,2.9369,2.9116,2.9116,13759200.0
2009-02-11 15:40:00,3.46,3.47,3.45,3.45,18897200.0,2.9116,2.92,2.9032,2.9032,18897200.0
2009-02-11 15:50:00,3.45,3.46,3.45,3.46,25449200.0,2.9032,2.9116,2.9032,2.9116,25449200.0
2009-02-12 09:30:00,3.42,3.47,3.42,3.47,39547200.0,2.878,2.92,2.878,2.92,39547200.0
2009-02-12 09:40:00,3.46,3.5,3.46,3.48,34568800.0,2.9116,2.9453,2.9116,2.9284,34568800.0
2009-02-12 09:50:00,3.48,3.49,3.46,3.49,30251200.0,2.9284,2.9369,2.9116,2.9369,30251200.0
2009-02-12 10:00:00,3.49,3.49,3.44,3.46,32894400.0,2.9369,2.9369,2.8948,2.9116,32894400.0
2009-02-12 10:10:00,3.46,3.47,3.44,3.45,22036000.0,2.9116,2.92,2.8948,2.9032,22036000.0
2009-02-12 10:20:00,3.45,3.48,3.45,3.47,23984800.0,2.9032,2.9284,2.9032,2.92,23984800.0
2009-02-12 10:30:00,3.47,3.48,3.46,3.47,14890400.0,2.92,2.9284,2.9116,2.92,14890400.0
2009-02-12 10:40:00,3.47,3.5,3.46,3.5,22890000.0,2.92,2.9453,2.9116,2.9453,22890000.0
2009-02-12 10:50:00,3.5,3.52,3.5,3.5,30038400.0,2.9453,2.9621,2.9453,2.9453,30038400.0
2009-02-12 11:00:00,3.5,3.51,3.49,3.51,21184800.0,2.9453,2.9537,2.9369,2.9537,21184800.0
2009-02-12 11:10:00,3.51,3.51,3.49,3.5,17259200.0,2.9537,2.9537,2.9369,2.9453,17259200.0
2009-02-12 11:20:00,3.5,3.51,3.49,3.51,12096000.0,2.9453,2.9537,2.9369,2.9537,12096000.0
2009-02-12 11:30:00,3.51,3.51,3.51,3.51,12437600.0,2.9537,2.9537,2.9537,2.9537,12437600.0
2009-02-12 11:40:00,3.51,3.53,3.51,3.53,21784000.0,2.9537,2.9705,2.9537,2.9705,21784000.0
2009-02-12 11:50:00,3.53,3.53,3.52,3.52,14168000.0,2.9705,2.9705,2.9621,2.9621,14168000.0
2009-02-12 12:00:00,3.52,3.53,3.52,3.52,11390400.0,2.9621,2.9705,2.9621,2.9621,11390400.0
2009-02-12 12:10:00,3.52,3.53,3.51,3.52,9144800.0,2.9621,2.9705,2.9537,2.9621,9144800.0
2009-02-12 12:20:00,3.52,3.55,3.52,3.54,17214400.0,2.9621,2.9873,2.9621,2.9789,17214400.0
2009-02-12 12:30:00,3.54,3.55,3.54,3.54,8083600.0,2.9789,2.9873,2.9789,2.9789,8083600.0
2009-02-12 12:40:00,3.54,3.54,3.53,3.53,8943200.0,2.9789,2.9789,2.9705,2.9705,8943200.0
2009-02-12 12:50:00,3.53,3.54,3.53,3.53,10735200.0,2.9705,2.9789,2.9705,2.9705,10735200.0
2009-02-12 13:00:00,3.53,3.53,3.51,3.52,15447600.0,2.9705,2.9705,2.9537,2.9621,15447600.0
2009-02-12 13:10:00,3.52,3.53,3.5,3.5,16914800.0,2.9621,2.9705,2.9453,2.9453,16914800.0
2009-02-12 13:20:00,3.5,3.5,3.48,3.49,21683200.0,2.9453,2.9453,2.9284,2.9369,21683200.0
2009-02-12 13:30:00,3.49,3.5,3.48,3.48,12854800.0,2.9369,2.9453,2.9284,2.9284,12854800.0
2009-02-12 13:40:00,3.48,3.5,3.48,3.49,11852400.0,2.9284,2.9453,2.9284,2.9369,11852400.0
2009-02-12 13:50:00,3.49,3.51,3.49,3.51,12238800.0,2.9369,2.9537,2.9369,2.9537,12238800.0
2009-02-12 14:00:00,3.51,3.51,3.49,3.49,16265200.0,2.9537,2.9537,2.9369,2.9369,16265200.0
2009-02-12 14:10:00,3.5,3.51,3.49,3.5,11634000.0,2.9453,2.9537,2.9369,2.9453,11634000.0
2009-02-12 14:20:00,3.5,3.51,3.49,3.49,13053600.0,2.9453,2.9537,2.9369,2.9369,13053600.0
2009-02-12 14:30:00,3.49,3.5,3.47,3.47,17609200.0,2.9369,2.9453,2.92,2.92,17609200.0
2009-02-12 14:40:00,3.47,3.47,3.45,3.46,20302800.0,2.92,2.92,2.9032,2.9116,20302800.0
2009-02-12 14:50:00,3.46,3.47,3.45,3.47,17133200.0,2.9116,2.92,2.9032,2.92,17133200.0
2009-02-12 15:00:00,3.47,3.47,3.45,3.47,20568800.0,2.92,2.92,2.9032,2.92,20568800.0
2009-02-12 15:10:00,3.47,3.5,3.47,3.5,23436000.0,2.92,2.9453,2.92,2.9453,23436000.0
2009-02-12 15:20:00,3.5,3.53,3.49,3.53,28014000.0,2.9453,2.9705,2.9369,2.9705,28014000.0
2009-02-12 15:30:00,3.53,3.54,3.51,3.52,30038400.0,2.9705,2.9789,2.9537,2.9621,30038400.0
2009-02-12 15:40:00,3.52,3.56,3.52,3.54,38337600.0,2.9621,2.9958,2.9621,2.9789,38337600.0
2009-02-12 15:50:00,3.54,3.56,3.54,3.55,37998800.0,2.9789,2.9958,2.9789,2.9873,37998800.0
2009-02-13 09:30:00,3.54,3.55,3.52,3.53,29764000.0,2.9789,2.9873,2.9621,2.9705,29764000.0
2009-02-13 09:40:00,3.53,3.54,3.51,3.51,23545200.0,2.9705,2.9789,2.9537,2.9537,23545200.0
2009-02-13 09:50:00,3.51,3.53,3.5,3.53,18138400.0,2.9537,2.9705,2.9453,2.9705,18138400.0
2009-02-13 10:00:00,3.53,3.54,3.52,3.53,22442000.0,2.9705,2.9789,2.9621,2.9705,22442000.0
2009-02-13 10:10:00,3.53,3.54,3.51,3.52,21252000.0,2.9705,2.9789,2.9537,2.9621,21252000.0
2009-02-13 10:20:00,3.52,3.54,3.51,3.54,18544400.0,2.9621,2.9789,2.9537,2.9789,18544400.0
2009-02-13 10:30:00,3.54,3.55,3.54,3.55,22948800.0,2.9789,2.9873,2.9789,2.9873,22948800.0
2009-02-13 10:40:00,3.55,3.55,3.54,3.54,17763200.0,2.9873,2.9873,2.9789,2.9789,17763200.0
2009-02-13 10:50:00,3.54,3.56,3.54,3.55,14859600.0,2.9789,2.9958,2.9789,2.9873,14859600.0
2009-02-13 11:00:00,3.55,3.55,3.54,3.55,14243600.0,2.9873,2.9873,2.9789,2.9873,14243600.0
2009-02-13 11:10:00,3.55,3.55,3.53,3.53,20134800.0,2.9873,2.9873,2.9705,2.9705,20134800.0
2009-02-13 11:20:00,3.53,3.54,3.53,3.54,14137200.0,2.9705,2.9789,2.9705,2.9789,14137200.0
2009-02-13 11:30:00,3.54,3.55,3.54,3.55,14705600.0,2.9789,2.9873,2.9789,2.9873,14705600.0
2009-02-13 11:40:00,3.55,3.55,3.53,3.54,12160400.0,2.9873,2.9873,2.9705,2.9789,12160400.0
2009-02-13 11:50:00,3.54,3.54,3.53,3.53,12348000.0,2.9789,2.9789,2.9705,2.9705,12348000.0
2009-02-13 12:00:00,3.53,3.54,3.53,3.54,10197600.0,2.9705,2.9789,2.9705,2.9789,10197600.0
2009-02-13 12:10:00,3.54,3.55,3.53,3.54,13014400.0,2.9789,2.9873,2.9705,2.9789,13014400.0
2009-02-13 12:20:00,3.54,3.55,3.54,3.55,8710800.0,2.9789,2.9873,2.9789,2.9873,8710800.0
2009-02-13 12:30:00,3.55,3.55,3.54,3.54,5790400.0,2.9873,2.9873,2.9789,2.9789,5790400.0
2009-02-13 12:40:00,3.54,3.54,3.53,3.53,9797200.0,2.9789,2.9789,2.9705,2.9705,9797200.0
2009-02-13 12:50:00,3.53,3.53,3.52,3.53,10116400.0,2.9705,2.9705,2.9621,2.9705,10116400.0
2009-02-13 13:00:00,3.53,3.54,3.52,3.53,9069200.0,2.9705,2.9789,2.9621,2.9705,9069200.0
2009-02-13 13:10:00,3.53,3.54,3.52,3.53,11606000.0,2.9705,2.9789,2.9621,2.9705,11606000.0
2009-02-13 13:20:00,3.53,3.55,3.53,3.54,8198400.0,2.9705,2.9873,2.9705,2.9789,8198400.0
2009-02-13 13:30:00,3.54,3.55,3.54,3.54,10085600.0,2.9789,2.9873,2.9789,2.9789,10085600.0
2009-02-13 13:40:00,3.54,3.56,3.54,3.56,13148800.0,2.9789,2.9958,2.9789,2.9958,13148800.0
2009-02-13 13:50:00,3.56,3.56,3.55,3.56,16959600.0,2.9958,2.9958,2.9873,2.9958,16959600.0
2009-02-13 14:00:00,3.56,3.56,3.55,3.55,12532800.0,2.9958,2.9958,2.9873,2.9873,12532800.0
2009-02-13 14:10:00,3.56,3.56,3.55,3.55,9038400.0,2.9958,2.9958,2.9873,2.9873,9038400.0
2009-02-13 14:20:00,3.55,3.56,3.55,3.55,10816400.0,2.9873,2.9958,2.9873,2.9873,10816400.0
2009-02-13 14:30:00,3.55,3.56,3.54,3.55,12409600.0,2.9873,2.9958,2.9789,2.9873,12409600.0
2009-02-13 14:40:00,3.55,3.56,3.55,3.56,10399200.0,2.9873,2.9958,2.9873,2.9958,10399200.0
2009-02-13 14:50:00,3.56,3.56,3.55,3.56,13762000.0,2.9958,2.9958,2.9873,2.9958,13762000.0
2009-02-13 15:00:00,3.56,3.57,3.55,3.55,21644000.0,2.9958,3.0042,2.9873,2.9873,21644000.0
2009-02-13 15:10:00,3.56,3.56,3.54,3.54,17488800.0,2.9958,2.9958,2.9789,2.9789,17488800.0
2009-02-13 15:20:00,3.54,3.56,3.54,3.55,14470400.0,2.9789,2.9958,2.9789,2.9873,14470400.0
2009-02-13 15:30:00,3.55,3.57,3.55,3.55,18824400.0,2.9873,3.0042,2.9873,2.9873,18824400.0
2009-02-13 15:40:00,3.55,3.56,3.55,3.56,17998400.0,2.9873,2.9958,2.9873,2.9958,17998400.0
2009-02-13 15:50:00,3.56,3.56,3.54,3.54,24189200.0,2.9958,2.9958,2.9789,2.9789,24189200.0
2009-02-17 09:30:00,3.46,3.47,3.43,3.43,37172800.0,2.9116,2.92,2.8864,2.8864,37172800.0
2009-02-17 09:40:00,3.43,3.44,3.38,3.39,39874800.0,2.8864,2.8948,2.8443,2.8527,39874800.0
2009-02-17 09:50:00,3.39,3.41,3.38,3.41,33348000.0,2.8527,2.8695,2.8443,2.8695,33348000.0
2009-02-17 10:00:00,3.41,3.42,3.4,3.41,17502800.0,2.8695,2.878,2.8611,2.8695,17502800.0
2009-02-17 10:10:00,3.41,3.41,3.39,3.39,15593200.0,2.8695,2.8695,2.8527,2.8527,15593200.0
2009-02-17 10:20:00,3.39,3.41,3.39,3.41,12882800.0,2.8527,2.8695,2.8527,2.8695,12882800.0
2009-02-17 10:30:00,3.41,3.42,3.4,3.41,14742000.0,2.8695,2.878,2.8611,2.8695,14742000.0
2009-02-17 10:40:00,3.41,3.42,3.4,3.41,19062400.0,2.8695,2.878,2.8611,2.8695,19062400.0
2009-02-17 10:50:00,3.41,3.43,3.41,3.42,21616000.0,2.8695,2.8864,2.8695,2.878,21616000.0
2009-02-17 11:00:00,3.42,3.42,3.4,3.41,18930800.0,2.878,2.878,2.8611,2.8695,18930800.0
2009-02-17 11:10:00,3.41,3.41,3.4,3.41,10452400.0,2.8695,2.8695,2.8611,2.8695,10452400.0
2009-02-17 11:20:00,3.41,3.41,3.4,3.4,8537200.0,2.8695,2.8695,2.8611,2.8611,8537200.0
2009-02-17 11:30:00,3.4,3.4,3.39,3.4,10934000.0,2.8611,2.8611,2.8527,2.8611,10934000.0
2009-02-17 11:40:00,3.4,3.4,3.39,3.39,7812000.0,2.8611,2.8611,2.8527,2.8527,7812000.0
2009-02-17 11:50:00,3.39,3.4,3.39,3.39,12376000.0,2.8527,2.8611,2.8527,2.8527,12376000.0
2009-02-17 12:00:00,3.39,3.39,3.38,3.38,8699600.0,2.8527,2.8527,2.8443,2.8443,8699600.0
2009-02-17 12:10:00,3.38,3.4,3.38,3.4,10376800.0,2.8443,2.8611,2.8443,2.8611,10376800.0
2009-02-17 12:20:00,3.4,3.4,3.38,3.39,9083200.0,2.8611,2.8611,2.8443,2.8527,9083200.0
2009-02-17 12:30:00,3.39,3.39,3.39,3.39,5213600.0,2.8527,2.8527,2.8527,2.8527,5213600.0
2009-02-17 12:40:00,3.39,3.4,3.39,3.39,8526000.0,2.8527,2.8611,2.8527,2.8527,8526000.0
2009-02-17 12:50:00,3.39,3.39,3.39,3.39,5328400.0,2.8527,2.8527,2.8527,2.8527,5328400.0
2009-02-17 13:00:00,3.39,3.4,3.38,3.38,9262400.0,2.8527,2.8611,2.8443,2.8443,9262400.0
2009-02-17 13:10:00,3.38,3.39,3.38,3.38,7840000.0,2.8443,2.8527,2.8443,2.8443,7840000.0
2009-02-17 13:20:00,3.38,3.39,3.38,3.38,9352000.0,2.8443,2.8527,2.8443,2.8443,9352000.0
2009-02-17 13:30:00,3.38,3.4,3.38,3.39,12692400.0,2.8443,2.8611,2.8443,2.8527,12692400.0
2009-02-17 13:40:00,3.39,3.4,3.39,3.4,12798800.0,2.8527,2.8611,2.8527,2.8611,12798800.0
2009-02-17 13:50:00,3.4,3.4,3.39,3.39,11838400.0,2.8611,2.8611,2.8527,2.8527,11838400.0
2009-02-17 14:00:00,3.39,3.4,3.38,3.4,10099600.0,2.8527,2.8611,2.8443,2.8611,10099600.0
2009-02-17 14:10:00,3.4,3.4,3.39,3.39,9710400.0,2.8611,2.8611,2.8527,2.8527,9710400.0
2009-02-17 14:20:00,3.39,3.4,3.39,3.39,8971200.0,2.8527,2.8611,2.8527,2.8527,8971200.0
2009-02-17 14:30:00,3.39,3.41,3.39,3.4,15089200.0,2.8527,2.8695,2.8527,2.8611,15089200.0
2009-02-17 14:40:00,3.4,3.41,3.39,3.39,14383600.0,2.8611,2.8695,2.8527,2.8527,14383600.0
2009-02-17 14:50:00,3.39,3.4,3.39,3.39,13711600.0,2.8527,2.8611,2.8527,2.8527,13711600.0
2009-02-17 15:00:00,3.39,3.4,3.38,3.4,12188400.0,2.8527,2.8611,2.8443,2.8611,12188400.0
2009-02-17 15:10:00,3.4,3.4,3.38,3.38,22820000.0,2.8611,2.8611,2.8443,2.8443,22820000.0
2009-02-17 15:20:00,3.38,3.39,3.37,3.38,23940000.0,2.8443,2.8527,2.8359,2.8443,23940000.0
2009-02-17 15:30:00,3.38,3.42,3.38,3.41,36058400.0,2.8443,2.878,2.8443,2.8695,36058400.0
2009-02-17 15:40:00,3.41,3.41,3.39,3.39,28249200.0,2.8695,2.8695,2.8527,2.8527,28249200.0
2009-02-17 15:50:00,3.39,3.4,3.38,3.38,35294000.0,2.8527,2.8611,2.8443,2.8443,35294000.0
2009-02-18 09:30:00,3.39,3.41,3.38,3.4,29013600.0,2.8527,2.8695,2.8443,2.8611,29013600.0
2009-02-18 09:40:00,3.4,3.42,3.4,3.4,21926800.0,2.8611,2.878,2.8611,2.8611,21926800.0
2009-02-18 09:50:00,3.4,3.41,3.39,3.4,21355600.0,2.8611,2.8695,2.8527,2.8611,21355600.0
2009-02-18 10:00:00,3.4,3.4,3.35,3.35,35036400.0,2.8611,2.8611,2.819,2.819,35036400.0
2009-02-18 10:10:00,3.35,3.36,3.31,3.35,46127200.0,2.819,2.8275,2.7854,2.819,46127200.0
2009-02-18 10:20:00,3.35,3.38,3.35,3.38,23548000.0,2.819,2.8443,2.819,2.8443,23548000.0
2009-02-18 10:30:00,3.38,3.39,3.38,3.38,20426000.0,2.8443,2.8527,2.8443,2.8443,20426000.0
2009-02-18 10:40:00,3.38,3.39,3.37,3.38,18754400.0,2.8443,2.8527,2.8359,2.8443,18754400.0
2009-02-18 10:50:00,3.38,3.39,3.37,3.38,13616400.0,2.8443,2.8527,2.8359,2.8443,13616400.0
2009-02-18 11:00:00,3.38,3.39,3.37,3.39,12574800.0,2.8443,2.8527,2.8359,2.8527,12574800.0
2009-02-18 11:10:00,3.39,3.41,3.38,3.4,16172800.0,2.8527,2.8695,2.8443,2.8611,16172800.0
2009-02-18 11:20:00,3.4,3.41,3.4,3.41,18457600.0,2.8611,2.8695,2.8611,2.8695,18457600.0
2009-02-18 11:30:00,3.41,3.41,3.4,3.41,11267200.0,2.8695,2.8695,2.8611,2.8695,11267200.0
2009-02-18 11:40:00,3.41,3.41,3.4,3.4,12157600.0,2.8695,2.8695,2.8611,2.8611,12157600.0
2009-02-18 11:50:00,3.4,3.41,3.4,3.41,8176000.0,2.8611,2.8695,2.8611,2.8695,8176000.0
2009-02-18 12:00:00,3.41,3.42,3.4,3.42,14546000.0,2.8695,2.878,2.8611,2.878,14546000.0
2009-02-18 12:10:00,3.42,3.42,3.41,3.41,11088000.0,2.878,2.878,2.8695,2.8695,11088000.0
2009-02-18 12:20:00,3.41,3.41,3.39,3.4,9072000.0,2.8695,2.8695,2.8527,2.8611,9072000.0
2009-02-18 12:30:00,3.4,3.41,3.4,3.4,8772400.0,2.8611,2.8695,2.8611,2.8611,8772400.0
2009-02-18 12:40:00,3.4,3.41,3.4,3.4,9676800.0,2.8611,2.8695,2.8611,2.8611,9676800.0
2009-02-18 12:50:00,3.4,3.41,3.4,3.41,9606800.0,2.8611,2.8695,2.8611,2.8695,9606800.0
2009-02-18 13:00:00,3.41,3.41,3.39,3.4,10612000.0,2.8695,2.8695,2.8527,2.8611,10612000.0
2009-02-18 13:10:00,3.4,3.4,3.38,3.39,9814000.0,2.8611,2.8611,2.8443,2.8527,9814000.0
2009-02-18 13:20:00,3.38,3.39,3.38,3.38,12821200.0,2.8443,2.8527,2.8443,2.8443,12821200.0
2009-02-18 13:30:00,3.38,3.39,3.38,3.38,8475600.0,2.8443,2.8527,2.8443,2.8443,8475600.0
2009-02-18 13:40:00,3.38,3.38,3.37,3.37,15282400.0,2.8443,2.8443,2.8359,2.8359,15282400.0
2009-02-18 13:50:00,3.37,3.37,3.36,3.37,14114800.0,2.8359,2.8359,2.8275,2.8359,14114800.0
2009-02-18 14:00:00,3.37,3.39,3.37,3.39,12258400.0,2.8359,2.8527,2.8359,2.8527,12258400.0
2009-02-18 14:10:00,3.39,3.39,3.36,3.36,14543200.0,2.8527,2.8527,2.8275,2.8275,14543200.0
2009-02-18 14:20:00,3.36,3.38,3.36,3.38,12009200.0,2.8275,2.8443,2.8275,2.8443,12009200.0
2009-02-18 14:30:00,3.38,3.39,3.37,3.38,13641600.0,2.8443,2.8527,2.8359,2.8443,13641600.0
2009-02-18 14:40:00,3.38,3.38,3.37,3.37,10645600.0,2.8443,2.8443,2.8359,2.8359,10645600.0
2009-02-18 14:50:00,3.37,3.39,3.37,3.39,13790000.0,2.8359,2.8527,2.8359,2.8527,13790000.0
2009-02-18 15:00:00,3.39,3.4,3.38,3.38,18015200.0,2.8527,2.8611,2.8443,2.8443,18015200.0
2009-02-18 15:10:00,3.38,3.39,3.38,3.39,14887600.0,2.8443,2.8527,2.8443,2.8527,14887600.0
2009-02-18 15:20:00,3.39,3.4,3.38,3.38,19796000.0,2.8527,2.8611,2.8443,2.8443,19796000.0
2009-02-18 15:30:00,3.38,3.39,3.38,3.38,15002400.0,2.8443,2.8527,2.8443,2.8443,15002400.0
2009-02-18 15:40:00,3.38,3.39,3.37,3.38,18096400.0,2.8443,2.8527,2.8359,2.8443,18096400.0
2009-02-18 15:50:00,3.38,3.38,3.37,3.37,35078400.0,2.8443,2.8443,2.8359,2.8359,35078400.0
2009-02-19 09:30:00,3.33,3.37,3.31,3.31,41431600.0,2.8022,2.8359,2.7854,2.7854,41431600.0
2009-02-19 09:40:00,3.31,3.33,3.29,3.29,43755600.0,2.7854,2.8022,2.7686,2.7686,43755600.0
2009-02-19 09:50:00,3.29,3.31,3.28,3.31,46214000.0,2.7686,2.7854,2.7601,2.7854,46214000.0
2009-02-19 10:00:00,3.31,3.32,3.3,3.31,27378400.0,2.7854,2.7938,2.777,2.7854,27378400.0
2009-02-19 10:10:00,3.31,3.32,3.3,3.3,21907200.0,2.7854,2.7938,2.777,2.777,21907200.0
2009-02-19 10:20:00,3.3,3.3,3.28,3.29,30083200.0,2.777,2.777,2.7601,2.7686,30083200.0
2009-02-19 10:30:00,3.29,3.29,3.26,3.27,32751600.0,2.7686,2.7686,2.7433,2.7517,32751600.0
2009-02-19 10:40:00,3.27,3.28,3.26,3.26,22058400.0,2.7517,2.7601,2.7433,2.7433,22058400.0
2009-02-19 10:50:00,3.26,3.26,3.25,3.25,25824400.0,2.7433,2.7433,2.7349,2.7349,25824400.0
2009-02-19 11:00:00,3.25,3.27,3.25,3.26,27109600.0,2.7349,2.7517,2.7349,2.7433,27109600.0
2009-02-19 11:10:00,3.26,3.28,3.26,3.27,16114000.0,2.7433,2.7601,2.7433,2.7517,16114000.0
2009-02-19 11:20:00,3.27,3.28,3.26,3.27,14280000.0,2.7517,2.7601,2.7433,2.7517,14280000.0
2009-02-19 11:30:00,3.27,3.27,3.25,3.25,17424400.0,2.7517,2.7517,2.7349,2.7349,17424400.0
2009-02-19 11:40:00,3.25,3.26,3.24,3.24,18466000.0,2.7349,2.7433,2.7265,2.7265,18466000.0
2009-02-19 11:50:00,3.24,3.25,3.23,3.25,20969200.0,2.7265,2.7349,2.7181,2.7349,20969200.0
2009-02-19 12:00:00,3.25,3.25,3.23,3.24,18191600.0,2.7349,2.7349,2.7181,2.7265,18191600.0
2009-02-19 12:10:00,3.24,3.25,3.23,3.24,17371200.0,2.7265,2.7349,2.7181,2.7265,17371200.0
2009-02-19 12:20:00,3.24,3.24,3.23,3.23,9004800.0,2.7265,2.7265,2.7181,2.7181,9004800.0
2009-02-19 12:30:00,3.23,3.25,3.23,3.25,14089600.0,2.7181,2.7349,2.7181,2.7349,14089600.0
2009-02-19 12:40:00,3.25,3.25,3.25,3.25,10119200.0,2.7349,2.7349,2.7349,2.7349,10119200.0
2009-02-19 12:50:00,3.25,3.26,3.24,3.25,13146000.0,2.7349,2.7433,2.7265,2.7349,13146000.0
2009-02-19 13:00:00,3.25,3.25,3.23,3.25,14546000.0,2.7349,2.7349,2.7181,2.7349,14546000.0
2009-02-19 13:10:00,3.25,3.26,3.24,3.25,15332800.0,2.7349,2.7433,2.7265,2.7349,15332800.0
2009-02-19 13:20:00,3.25,3.26,3.25,3.25,8582000.0,2.7349,2.7433,2.7349,2.7349,8582000.0
2009-02-19 13:30:00,3.25,3.25,3.24,3.24,11415600.0,2.7349,2.7349,2.7265,2.7265,11415600.0
2009-02-19 13:40:00,3.24,3.24,3.23,3.24,11426800.0,2.7265,2.7265,2.7181,2.7265,11426800.0
2009-02-19 13:50:00,3.24,3.24,3.23,3.23,11793600.0,2.7265,2.7265,2.7181,2.7181,11793600.0
2009-02-19 14:00:00,3.23,3.25,3.23,3.24,14103600.0,2.7181,2.7349,2.7181,2.7265,14103600.0
2009-02-19 14:10:00,3.25,3.25,3.23,3.23,12434800.0,2.7349,2.7349,2.7181,2.7181,12434800.0
2009-02-19 14:20:00,3.23,3.25,3.23,3.24,13297200.0,2.7181,2.7349,2.7181,2.7265,13297200.0
2009-02-19 14:30:00,3.24,3.25,3.24,3.25,11132800.0,2.7265,2.7349,2.7265,2.7349,11132800.0
2009-02-19 14:40:00,3.25,3.25,3.22,3.22,18709600.0,2.7349,2.7349,2.7097,2.7097,18709600.0
2009-02-19 14:50:00,3.22,3.25,3.22,3.24,19166000.0,2.7097,2.7349,2.7097,2.7265,19166000.0
2009-02-19 15:00:00,3.24,3.25,3.22,3.23,14943600.0,2.7265,2.7349,2.7097,2.7181,14943600.0
2009-02-19 15:10:00,3.23,3.23,3.22,3.23,21806400.0,2.7181,2.7181,2.7097,2.7181,21806400.0
2009-02-19 15:20:00,3.23,3.24,3.22,3.24,22139600.0,2.7181,2.7265,2.7097,2.7265,22139600.0
2009-02-19 15:30:00,3.24,3.24,3.22,3.22,21484400.0,2.7265,2.7265,2.7097,2.7097,21484400.0
2009-02-19 15:40:00,3.22,3.25,3.22,3.24,28394800.0,2.7097,2.7349,2.7097,2.7265,28394800.0
2009-02-19 15:50:00,3.24,3.3,3.24,3.24,43862000.0,2.7265,2.777,2.7265,2.7265,43862000.0
2009-02-20 09:30:00,3.19,3.23,3.18,3.22,55932800.0,2.6844,2.7181,2.676,2.7097,55932800.0
2009-02-20 09:40:00,3.22,3.23,3.2,3.22,23657200.0,2.7097,2.7181,2.6928,2.7097,23657200.0
2009-02-20 09:50:00,3.22,3.24,3.21,3.23,25978400.0,2.7097,2.7265,2.7012,2.7181,25978400.0
2009-02-20 10:00:00,3.23,3.24,3.21,3.23,25051600.0,2.7181,2.7265,2.7012,2.7181,25051600.0
2009-02-20 10:10:00,3.23,3.24,3.21,3.21,17287200.0,2.7181,2.7265,2.7012,2.7012,17287200.0
2009-02-20 10:20:00,3.21,3.22,3.2,3.22,21739200.0,2.7012,2.7097,2.6928,2.7097,21739200.0
2009-02-20 10:30:00,3.22,3.23,3.21,3.22,14980000.0,2.7097,2.7181,2.7012,2.7097,14980000.0
2009-02-20 10:40:00,3.22,3.22,3.21,3.22,12317200.0,2.7097,2.7097,2.7012,2.7097,12317200.0
2009-02-20 10:50:00,3.22,3.22,3.2,3.2,13694800.0,2.7097,2.7097,2.6928,2.6928,13694800.0
2009-02-20 11:00:00,3.2,3.21,3.2,3.2,10091200.0,2.6928,2.7012,2.6928,2.6928,10091200.0
2009-02-20 11:10:00,3.2,3.21,3.2,3.21,15862000.0,2.6928,2.7012,2.6928,2.7012,15862000.0
2009-02-20 11:20:00,3.21,3.21,3.2,3.21,10830400.0,2.7012,2.7012,2.6928,2.7012,10830400.0
2009-02-20 11:30:00,3.21,3.22,3.21,3.22,14988400.0,2.7012,2.7097,2.7012,2.7097,14988400.0
2009-02-20 11:40:00,3.22,3.22,3.21,3.22,9153200.0,2.7097,2.7097,2.7012,2.7097,9153200.0
2009-02-20 11:50:00,3.22,3.22,3.22,3.22,9004800.0,2.7097,2.7097,2.7097,2.7097,9004800.0
2009-02-20 12:00:00,3.22,3.23,3.22,3.23,11790800.0,2.7097,2.7181,2.7097,2.7181,11790800.0
2009-02-20 12:10:00,3.23,3.24,3.22,3.24,12647600.0,2.7181,2.7265,2.7097,2.7265,12647600.0
2009-02-20 12:20:00,3.24,3.24,3.22,3.23,9870000.0,2.7265,2.7265,2.7097,2.7181,9870000.0
2009-02-20 12:30:00,3.23,3.24,3.22,3.24,10472000.0,2.7181,2.7265,2.7097,2.7265,10472000.0
2009-02-20 12:40:00,3.24,3.24,3.22,3.22,12300400.0,2.7265,2.7265,2.7097,2.7097,12300400.0
2009-02-20 12:50:00,3.22,3.22,3.21,3.22,13885200.0,2.7097,2.7097,2.7012,2.7097,13885200.0
2009-02-20 13:00:00,3.22,3.22,3.21,3.21,10452400.0,2.7097,2.7097,2.7012,2.7012,10452400.0
2009-02-20 13:10:00,3.21,3.22,3.2,3.2,14305200.0,2.7012,2.7097,2.6928,2.6928,14305200.0
2009-02-20 13:20:00,3.2,3.21,3.2,3.21,10628800.0,2.6928,2.7012,2.6928,2.7012,10628800.0
2009-02-20 13:30:00,3.21,3.21,3.2,3.21,8293600.0,2.7012,2.7012,2.6928,2.7012,8293600.0
2009-02-20 13:40:00,3.21,3.22,3.2,3.21,8696800.0,2.7012,2.7097,2.6928,2.7012,8696800.0
2009-02-20 13:50:00,3.21,3.23,3.21,3.22,12930400.0,2.7012,2.7181,2.7012,2.7097,12930400.0
2009-02-20 14:00:00,3.22,3.22,3.21,3.22,11508000.0,2.7097,2.7097,2.7012,2.7097,11508000.0
2009-02-20 14:10:00,3.22,3.25,3.21,3.24,22498000.0,2.7097,2.7349,2.7012,2.7265,22498000.0
2009-02-20 14:20:00,3.24,3.27,3.23,3.26,31024000.0,2.7265,2.7517,2.7181,2.7433,31024000.0
2009-02-20 14:30:00,3.26,3.28,3.25,3.27,29097600.0,2.7433,2.7601,2.7349,2.7517,29097600.0
2009-02-20 14:40:00,3.27,3.29,3.26,3.29,28613200.0,2.7517,2.7686,2.7433,2.7686,28613200.0
2009-02-20 14:50:00,3.29,3.3,3.27,3.27,29534400.0,2.7686,2.777,2.7517,2.7517,29534400.0
2009-02-20 15:00:00,3.27,3.28,3.26,3.27,20927200.0,2.7517,2.7601,2.7433,2.7517,20927200.0
2009-02-20 15:10:00,3.27,3.27,3.26,3.27,19840800.0,2.7517,2.7517,2.7433,2.7517,19840800.0
2009-02-20 15:20:00,3.26,3.27,3.24,3.24,19339600.0,2.7433,2.7517,2.7265,2.7265,19339600.0
2009-02-20 15:30:00,3.24,3.26,3.23,3.25,20510000.0,2.7265,2.7433,2.7181,2.7349,20510000.0
2009-02-20 15:40:00,3.25,3.26,3.24,3.25,27064800.0,2.7349,2.7433,2.7265,2.7349,27064800.0
2009-02-20 15:50:00,3.25,3.27,3.25,3.26,28394800.0,2.7349,2.7517,2.7349,2.7433,28394800.0
2009-02-23 09:30:00,3.27,3.29,3.22,3.23,31284400.0,2.7517,2.7686,2.7097,2.7181,31284400.0
2009-02-23 09:40:00,3.23,3.23,3.18,3.19,35739200.0,2.7181,2.7181,2.676,2.6844,35739200.0
2009-02-23 09:50:00,3.19,3.2,3.17,3.17,32748800.0,2.6844,2.6928,2.6676,2.6676,32748800.0
2009-02-23 10:00:00,3.17,3.18,3.16,3.17,25261600.0,2.6676,2.676,2.6592,2.6676,25261600.0
2009-02-23 10:10:00,3.17,3.18,3.16,3.17,23592800.0,2.6676,2.676,2.6592,2.6676,23592800.0
2009-02-23 10:20:00,3.17,3.19,3.17,3.18,26216400.0,2.6676,2.6844,2.6676,2.676,26216400.0
2009-02-23 10:30:00,3.18,3.18,3.15,3.16,18844000.0,2.676,2.676,2.6507,2.6592,18844000.0
2009-02-23 10:40:00,3.16,3.17,3.15,3.17,19521600.0,2.6592,2.6676,2.6507,2.6676,19521600.0
2009-02-23 10:50:00,3.17,3.18,3.15,3.16,13647200.0,2.6676,2.676,2.6507,2.6592,13647200.0
2009-02-23 11:00:00,3.16,3.16,3.15,3.16,14980000.0,2.6592,2.6592,2.6507,2.6592,14980000.0
2009-02-23 11:10:00,3.16,3.17,3.16,3.16,18625600.0,2.6592,2.6676,2.6592,2.6592,18625600.0
2009-02-23 11:20:00,3.16,3.17,3.16,3.17,12090400.0,2.6592,2.6676,2.6592,2.6676,12090400.0
2009-02-23 11:30:00,3.17,3.17,3.15,3.15,15352400.0,2.6676,2.6676,2.6507,2.6507,15352400.0
2009-02-23 11:40:00,3.15,3.15,3.14,3.15,14767200.0,2.6507,2.6507,2.6423,2.6507,14767200.0
2009-02-23 11:50:00,3.15,3.15,3.14,3.14,10348800.0,2.6507,2.6507,2.6423,2.6423,10348800.0
2009-02-23 12:00:00,3.14,3.15,3.13,3.13,12544000.0,2.6423,2.6507,2.6339,2.6339,12544000.0
2009-02-23 12:10:00,3.13,3.14,3.13,3.14,14842800.0,2.6339,2.6423,2.6339,2.6423,14842800.0
2009-02-23 12:20:00,3.14,3.15,3.14,3.15,10306800.0,2.6423,2.6507,2.6423,2.6507,10306800.0
2009-02-23 12:30:00,3.15,3.15,3.13,3.15,10911600.0,2.6507,2.6507,2.6339,2.6507,10911600.0
2009-02-23 12:40:00,3.15,3.15,3.13,3.14,8226400.0,2.6507,2.6507,2.6339,2.6423,8226400.0
2009-02-23 12:50:00,3.13,3.14,3.13,3.13,10038000.0,2.6339,2.6423,2.6339,2.6339,10038000.0
2009-02-23 13:00:00,3.13,3.15,3.13,3.15,16161600.0,2.6339,2.6507,2.6339,2.6507,16161600.0
2009-02-23 13:10:00,3.15,3.16,3.15,3.15,13476400.0,2.6507,2.6592,2.6507,2.6507,13476400.0
2009-02-23 13:20:00,3.15,3.16,3.15,3.15,9959600.0,2.6507,2.6592,2.6507,2.6507,9959600.0
2009-02-23 13:30:00,3.15,3.15,3.14,3.15,11594800.0,2.6507,2.6507,2.6423,2.6507,11594800.0
2009-02-23 13:40:00,3.15,3.16,3.14,3.15,10589600.0,2.6507,2.6592,2.6423,2.6507,10589600.0
2009-02-23 13:50:00,3.15,3.15,3.13,3.14,10385200.0,2.6507,2.6507,2.6339,2.6423,10385200.0
2009-02-23 14:00:00,3.14,3.14,3.13,3.13,15299200.0,2.6423,2.6423,2.6339,2.6339,15299200.0
2009-02-23 14:10:00,3.13,3.15,3.12,3.15,15562400.0,2.6339,2.6507,2.6255,2.6507,15562400.0
2009-02-23 14:20:00,3.15,3.16,3.14,3.16,16710400.0,2.6507,2.6592,2.6423,2.6592,16710400.0
2009-02-23 14:30:00,3.16,3.17,3.15,3.15,14512400.0,2.6592,2.6676,2.6507,2.6507,14512400.0
2009-02-23 14:40:00,3.15,3.15,3.13,3.13,12994800.0,2.6507,2.6507,2.6339,2.6339,12994800.0
2009-02-23 14:50:00,3.13,3.13,3.11,3.12,22159200.0,2.6339,2.6339,2.6171,2.6255,22159200.0
2009-02-23 15:00:00,3.12,3.13,3.11,3.13,19614000.0,2.6255,2.6339,2.6171,2.6339,19614000.0
2009-02-23 15:10:00,3.12,3.13,3.12,3.12,13526800.0,2.6255,2.6339,2.6255,2.6255,13526800.0
2009-02-23 15:20:00,3.12,3.12,3.1,3.11,24987200.0,2.6255,2.6255,2.6087,2.6171,24987200.0
2009-02-23 15:30:00,3.11,3.13,3.11,3.12,22671600.0,2.6171,2.6339,2.6171,2.6255,22671600.0
2009-02-23 15:40:00,3.12,3.12,3.09,3.09,31564400.0,2.6255,2.6255,2.6003,2.6003,31564400.0
2009-02-23 15:50:00,3.09,3.12,3.09,3.11,46300800.0,2.6003,2.6255,2.6003,2.6171,46300800.0
2009-02-24 09:30:00,3.12,3.17,3.11,3.16,42089600.0,2.6255,2.6676,2.6171,2.6592,42089600.0
2009-02-24 09:40:00,3.16,3.17,3.14,3.15,30105600.0,2.6592,2.6676,2.6423,2.6507,30105600.0
2009-02-24 09:50:00,3.15,3.16,3.14,3.15,17729600.0,2.6507,2.6592,2.6423,2.6507,17729600.0
2009-02-24 10:00:00,3.14,3.16,3.13,3.16,23394000.0,2.6423,2.6592,2.6339,2.6592,23394000.0
2009-02-24 10:10:00,3.16,3.16,3.14,3.16,17530800.0,2.6592,2.6592,2.6423,2.6592,17530800.0
2009-02-24 10:20:00,3.16,3.18,3.15,3.17,20963600.0,2.6592,2.676,2.6507,2.6676,20963600.0
2009-02-24 10:30:00,3.17,3.19,3.17,3.18,24894800.0,2.6676,2.6844,2.6676,2.676,24894800.0
2009-02-24 10:40:00,3.18,3.2,3.16,3.2,22979600.0,2.676,2.6928,2.6592,2.6928,22979600.0
2009-02-24 10:50:00,3.2,3.2,3.17,3.18,21148400.0,2.6928,2.6928,2.6676,2.676,21148400.0
2009-02-24 11:00:00,3.18,3.19,3.17,3.17,13658400.0,2.676,2.6844,2.6676,2.6676,13658400.0
2009-02-24 11:10:00,3.17,3.17,3.16,3.16,18023600.0,2.6676,2.6676,2.6592,2.6592,18023600.0
2009-02-24 11:20:00,3.16,3.16,3.15,3.16,15646400.0,2.6592,2.6592,2.6507,2.6592,15646400.0
2009-02-24 11:30:00,3.16,3.17,3.15,3.16,11695600.0,2.6592,2.6676,2.6507,2.6592,11695600.0
2009-02-24 11:40:00,3.16,3.17,3.14,3.14,10533600.0,2.6592,2.6676,2.6423,2.6423,10533600.0
2009-02-24 11:50:00,3.14,3.15,3.14,3.15,10942400.0,2.6423,2.6507,2.6423,2.6507,10942400.0
2009-02-24 12:00:00,3.15,3.16,3.14,3.15,12840800.0,2.6507,2.6592,2.6423,2.6507,12840800.0
2009-02-24 12:10:00,3.15,3.16,3.14,3.16,14257600.0,2.6507,2.6592,2.6423,2.6592,14257600.0
2009-02-24 12:20:00,3.16,3.17,3.16,3.17,14159600.0,2.6592,2.6676,2.6592,2.6676,14159600.0
2009-02-24 12:30:00,3.17,3.17,3.16,3.16,13678000.0,2.6676,2.6676,2.6592,2.6592,13678000.0
2009-02-24 12:40:00,3.16,3.17,3.16,3.17,6532400.0,2.6592,2.6676,2.6592,2.6676,6532400.0
2009-02-24 12:50:00,3.17,3.17,3.16,3.17,9018800.0,2.6676,2.6676,2.6592,2.6676,9018800.0
2009-02-24 13:00:00,3.17,3.19,3.17,3.18,12317200.0,2.6676,2.6844,2.6676,2.676,12317200.0
2009-02-24 13:10:00,3.18,3.19,3.16,3.17,10228400.0,2.676,2.6844,2.6592,2.6676,10228400.0
2009-02-24 13:20:00,3.17,3.2,3.17,3.19,15372000.0,2.6676,2.6928,2.6676,2.6844,15372000.0
2009-02-24 13:30:00,3.19,3.21,3.19,3.2,18463200.0,2.6844,2.7012,2.6844,2.6928,18463200.0
2009-02-24 13:40:00,3.2,3.21,3.2,3.2,11975600.0,2.6928,2.7012,2.6928,2.6928,11975600.0
2009-02-24 13:50:00,3.2,3.21,3.2,3.21,16032800.0,2.6928,2.7012,2.6928,2.7012,16032800.0
2009-02-24 14:00:00,3.21,3.22,3.21,3.21,18015200.0,2.7012,2.7097,2.7012,2.7012,18015200.0
2009-02-24 14:10:00,3.21,3.23,3.2,3.23,21613200.0,2.7012,2.7181,2.6928,2.7181,21613200.0
2009-02-24 14:20:00,3.23,3.24,3.22,3.23,21974400.0,2.7181,2.7265,2.7097,2.7181,21974400.0
2009-02-24 14:30:00,3.23,3.23,3.22,3.22,16606800.0,2.7181,2.7181,2.7097,2.7097,16606800.0
2009-02-24 14:40:00,3.22,3.23,3.21,3.21,17766000.0,2.7097,2.7181,2.7012,2.7012,17766000.0
2009-02-24 14:50:00,3.21,3.22,3.21,3.22,12843600.0,2.7012,2.7097,2.7012,2.7097,12843600.0
2009-02-24 15:00:00,3.22,3.23,3.21,3.23,14607600.0,2.7097,2.7181,2.7012,2.7181,14607600.0
2009-02-24 15:10:00,3.23,3.24,3.22,3.24,17976000.0,2.7181,2.7265,2.7097,2.7265,17976000.0
2009-02-24 15:20:00,3.24,3.25,3.23,3.24,19000800.0,2.7265,2.7349,2.7181,2.7265,19000800.0
2009-02-24 15:30:00,3.24,3.24,3.22,3.23,20658400.0,2.7265,2.7265,2.7097,2.7181,20658400.0
2009-02-24 15:40:00,3.23,3.24,3.21,3.23,26499200.0,2.7181,2.7265,2.7012,2.7181,26499200.0
2009-02-24 15:50:00,3.23,3.24,3.22,3.22,45396400.0,2.7181,2.7265,2.7097,2.7097,45396400.0
2009-02-25 09:30:00,3.21,3.25,3.2,3.23,36047200.0,2.7012,2.7349,2.6928,2.7181,36047200.0
2009-02-25 09:40:00,3.23,3.26,3.23,3.25,26224800.0,2.7181,2.7433,2.7181,2.7349,26224800.0
2009-02-25 09:50:00,3.25,3.27,3.24,3.24,26538400.0,2.7349,2.7517,2.7265,2.7265,26538400.0
2009-02-25 10:00:00,3.24,3.24,3.2,3.21,26418000.0,2.7265,2.7265,2.6928,2.7012,26418000.0
2009-02-25 10:10:00,3.21,3.22,3.19,3.21,28056000.0,2.7012,2.7097,2.6844,2.7012,28056000.0
2009-02-25 10:20:00,3.21,3.22,3.19,3.21,15820000.0,2.7012,2.7097,2.6844,2.7012,15820000.0
2009-02-25 10:30:00,3.22,3.25,3.2,3.24,37139200.0,2.7097,2.7349,2.6928,2.7265,37139200.0
2009-02-25 10:40:00,3.24,3.25,3.2,3.21,24250800.0,2.7265,2.7349,2.6928,2.7012,24250800.0
2009-02-25 10:50:00,3.21,3.23,3.21,3.23,14187600.0,2.7012,2.7181,2.7012,2.7181,14187600.0
2009-02-25 11:00:00,3.23,3.23,3.22,3.23,13025600.0,2.7181,2.7181,2.7097,2.7181,13025600.0
2009-02-25 11:10:00,3.23,3.25,3.23,3.25,15932000.0,2.7181,2.7349,2.7181,2.7349,15932000.0
2009-02-25 11:20:00,3.25,3.27,3.25,3.26,16105600.0,2.7349,2.7517,2.7349,2.7433,16105600.0
2009-02-25 11:30:00,3.26,3.26,3.25,3.25,11152400.0,2.7433,2.7433,2.7349,2.7349,11152400.0
2009-02-25 11:40:00,3.25,3.29,3.25,3.28,27966400.0,2.7349,2.7686,2.7349,2.7601,27966400.0
2009-02-25 11:50:00,3.28,3.28,3.26,3.26,21856800.0,2.7601,2.7601,2.7433,2.7433,21856800.0
2009-02-25 12:00:00,3.26,3.27,3.25,3.26,11964400.0,2.7433,2.7517,2.7349,2.7433,11964400.0
2009-02-25 12:10:00,3.26,3.26,3.25,3.25,9363200.0,2.7433,2.7433,2.7349,2.7349,9363200.0
2009-02-25 12:20:00,3.25,3.26,3.24,3.25,9041200.0,2.7349,2.7433,2.7265,2.7349,9041200.0
2009-02-25 12:30:00,3.25,3.26,3.24,3.26,6619200.0,2.7349,2.7433,2.7265,2.7433,6619200.0
2009-02-25 12:40:00,3.26,3.26,3.23,3.23,10746400.0,2.7433,2.7433,2.7181,2.7181,10746400.0
2009-02-25 12:50:00,3.23,3.25,3.23,3.25,8458800.0,2.7181,2.7349,2.7181,2.7349,8458800.0
2009-02-25 13:00:00,3.25,3.27,3.24,3.26,9954000.0,2.7349,2.7517,2.7265,2.7433,9954000.0
2009-02-25 13:10:00,3.26,3.26,3.25,3.26,8408400.0,2.7433,2.7433,2.7349,2.7433,8408400.0
2009-02-25 13:20:00,3.26,3.26,3.25,3.25,10788400.0,2.7433,2.7433,2.7349,2.7349,10788400.0
2009-02-25 13:30:00,3.25,3.26,3.25,3.26,9030000.0,2.7349,2.7433,2.7349,2.7433,9030000.0
2009-02-25 13:40:00,3.26,3.29,3.26,3.28,14926800.0,2.7433,2.7686,2.7433,2.7601,14926800.0
2009-02-25 13:50:00,3.28,3.29,3.28,3.28,19090400.0,2.7601,2.7686,2.7601,2.7601,19090400.0
2009-02-25 14:00:00,3.28,3.29,3.26,3.26,20482000.0,2.7601,2.7686,2.7433,2.7433,20482000.0
2009-02-25 14:10:00,3.26,3.27,3.25,3.25,24586800.0,2.7433,2.7517,2.7349,2.7349,24586800.0
2009-02-25 14:20:00,3.25,3.28,3.25,3.28,21632800.0,2.7349,2.7601,2.7349,2.7601,21632800.0
2009-02-25 14:30:00,3.28,3.28,3.27,3.28,12614000.0,2.7601,2.7601,2.7517,2.7601,12614000.0
2009-02-25 14:40:00,3.28,3.29,3.28,3.28,15142400.0,2.7601,2.7686,2.7601,2.7601,15142400.0
2009-02-25 14:50:00,3.28,3.29,3.27,3.28,14212800.0,2.7601,2.7686,2.7517,2.7601,14212800.0
2009-02-25 15:00:00,3.28,3.3,3.27,3.3,19653200.0,2.7601,2.777,2.7517,2.777,19653200.0
2009-02-25 15:10:00,3.3,3.31,3.28,3.31,25384800.0,2.777,2.7854,2.7601,2.7854,25384800.0
2009-02-25 15:20:00,3.31,3.32,3.3,3.31,20426000.0,2.7854,2.7938,2.777,2.7854,20426000.0
2009-02-25 15:30:00,3.31,3.32,3.3,3.31,21100800.0,2.7854,2.7938,2.777,2.7854,21100800.0
2009-02-25 15:40:00,3.31,3.31,3.28,3.28,30648800.0,2.7854,2.7854,2.7601,2.7601,30648800.0
2009-02-25 15:50:00,3.28,3.29,3.25,3.25,40401200.0,2.7601,2.7686,2.7349,2.7349,40401200.0
2009-02-26 09:30:00,3.28,3.3,3.26,3.26,28635600.0,2.7601,2.777,2.7433,2.7433,28635600.0
2009-02-26 09:40:00,3.26,3.27,3.23,3.24,25687200.0,2.7433,2.7517,2.7181,2.7265,25687200.0
2009-02-26 09:50:00,3.24,3.26,3.24,3.26,15184400.0,2.7265,2.7433,2.7265,2.7433,15184400.0
2009-02-26 10:00:00,3.26,3.28,3.25,3.27,17561600.0,2.7433,2.7601,2.7349,2.7517,17561600.0
2009-02-26 10:10:00,3.27,3.27,3.25,3.27,14434000.0,2.7517,2.7517,2.7349,2.7517,14434000.0
2009-02-26 10:20:00,3.27,3.29,3.27,3.28,16954000.0,2.7517,2.7686,2.7517,2.7601,16954000.0
2009-02-26 10:30:00,3.28,3.31,3.27,3.3,20311200.0,2.7601,2.7854,2.7517,2.777,20311200.0
2009-02-26 10:40:00,3.3,3.32,3.3,3.31,15808800.0,2.777,2.7938,2.777,2.7854,15808800.0
2009-02-26 10:50:00,3.31,3.32,3.3,3.32,12432000.0,2.7854,2.7938,2.777,2.7938,12432000.0
2009-02-26 11:00:00,3.32,3.32,3.29,3.3,17539200.0,2.7938,2.7938,2.7686,2.777,17539200.0
2009-02-26 11:10:00,3.3,3.3,3.28,3.29,17511200.0,2.777,2.777,2.7601,2.7686,17511200.0
2009-02-26 11:20:00,3.29,3.3,3.28,3.28,10693200.0,2.7686,2.777,2.7601,2.7601,10693200.0
2009-02-26 11:30:00,3.28,3.29,3.27,3.28,8590400.0,2.7601,2.7686,2.7517,2.7601,8590400.0
2009-02-26 11:40:00,3.28,3.28,3.26,3.27,11821600.0,2.7601,2.7601,2.7433,2.7517,11821600.0
2009-02-26 11:50:00,3.27,3.28,3.27,3.28,8170400.0,2.7517,2.7601,2.7517,2.7601,8170400.0
2009-02-26 12:00:00,3.28,3.29,3.28,3.29,8383200.0,2.7601,2.7686,2.7601,2.7686,8383200.0
2009-02-26 12:10:00,3.29,3.29,3.27,3.27,6468000.0,2.7686,2.7686,2.7517,2.7517,6468000.0
2009-02-26 12:20:00,3.27,3.28,3.25,3.26,9763600.0,2.7517,2.7601,2.7349,2.7433,9763600.0
2009-02-26 12:30:00,3.26,3.27,3.25,3.26,9083200.0,2.7433,2.7517,2.7349,2.7433,9083200.0
2009-02-26 12:40:00,3.26,3.26,3.25,3.26,8898400.0,2.7433,2.7433,2.7349,2.7433,8898400.0
2009-02-26 12:50:00,3.26,3.27,3.24,3.25,10819200.0,2.7433,2.7517,2.7265,2.7349,10819200.0
2009-02-26 13:00:00,3.25,3.25,3.24,3.24,10598000.0,2.7349,2.7349,2.7265,2.7265,10598000.0
2009-02-26 13:10:00,3.24,3.24,3.22,3.22,18368000.0,2.7265,2.7265,2.7097,2.7097,18368000.0
2009-02-26 13:20:00,3.22,3.25,3.22,3.25,13857200.0,2.7097,2.7349,2.7097,2.7349,13857200.0
2009-02-26 13:30:00,3.25,3.25,3.23,3.23,11799200.0,2.7349,2.7349,2.7181,2.7181,11799200.0
2009-02-26 13:40:00,3.23,3.26,3.23,3.25,12972400.0,2.7181,2.7433,2.7181,2.7349,12972400.0
2009-02-26 13:50:00,3.25,3.25,3.24,3.24,9251200.0,2.7349,2.7349,2.7265,2.7265,9251200.0
2009-02-26 14:00:00,3.24,3.25,3.23,3.24,11362400.0,2.7265,2.7349,2.7181,2.7265,11362400.0
2009-02-26 14:10:00,3.24,3.25,3.23,3.25,7579600.0,2.7265,2.7349,2.7181,2.7349,7579600.0
2009-02-26 14:20:00,3.25,3.26,3.24,3.25,9326800.0,2.7349,2.7433,2.7265,2.7349,9326800.0
2009-02-26 14:30:00,3.25,3.25,3.23,3.24,12905200.0,2.7349,2.7349,2.7181,2.7265,12905200.0
2009-02-26 14:40:00,3.24,3.24,3.23,3.24,10287200.0,2.7265,2.7265,2.7181,2.7265,10287200.0
2009-02-26 14:50:00,3.24,3.24,3.2,3.21,18396000.0,2.7265,2.7265,2.6928,2.7012,18396000.0
2009-02-26 15:00:00,3.21,3.21,3.19,3.2,21414400.0,2.7012,2.7012,2.6844,2.6928,21414400.0
2009-02-26 15:10:00,3.2,3.2,3.18,3.19,26076400.0,2.6928,2.6928,2.676,2.6844,26076400.0
2009-02-26 15:20:00,3.19,3.2,3.18,3.2,16223200.0,2.6844,2.6928,2.676,2.6928,16223200.0
2009-02-26 15:30:00,3.2,3.21,3.19,3.2,20602400.0,2.6928,2.7012,2.6844,2.6928,20602400.0
2009-02-26 15:40:00,3.2,3.22,3.2,3.21,21070000.0,2.6928,2.7097,2.6928,2.7012,21070000.0
2009-02-26 15:50:00,3.21,3.21,3.18,3.18,28428400.0,2.7012,2.7012,2.676,2.676,28428400.0
2009-02-27 09:30:00,3.14,3.18,3.13,3.15,32846800.0,2.6423,2.676,2.6339,2.6507,32846800.0
2009-02-27 09:40:00,3.15,3.21,3.14,3.21,32438000.0,2.6507,2.7012,2.6423,2.7012,32438000.0
2009-02-27 09:50:00,3.21,3.24,3.21,3.22,32832800.0,2.7012,2.7265,2.7012,2.7097,32832800.0
2009-02-27 10:00:00,3.22,3.23,3.2,3.2,20473600.0,2.7097,2.7181,2.6928,2.6928,20473600.0
2009-02-27 10:10:00,3.2,3.23,3.2,3.23,15307600.0,2.6928,2.7181,2.6928,2.7181,15307600.0
2009-02-27 10:20:00,3.23,3.26,3.23,3.25,26395600.0,2.7181,2.7433,2.7181,2.7349,26395600.0
2009-02-27 10:30:00,3.25,3.25,3.22,3.23,15162000.0,2.7349,2.7349,2.7097,2.7181,15162000.0
2009-02-27 10:40:00,3.23,3.24,3.21,3.22,15576400.0,2.7181,2.7265,2.7012,2.7097,15576400.0
2009-02-27 10:50:00,3.22,3.23,3.2,3.21,14946400.0,2.7097,2.7181,2.6928,2.7012,14946400.0
2009-02-27 11:00:00,3.21,3.21,3.2,3.2,13703200.0,2.7012,2.7012,2.6928,2.6928,13703200.0
2009-02-27 11:10:00,3.2,3.21,3.18,3.19,14767200.0,2.6928,2.7012,2.676,2.6844,14767200.0
2009-02-27 11:20:00,3.19,3.2,3.18,3.2,14033600.0,2.6844,2.6928,2.676,2.6928,14033600.0
2009-02-27 11:30:00,3.2,3.21,3.19,3.2,6434400.0,2.6928,2.7012,2.6844,2.6928,6434400.0
2009-02-27 11:40:00,3.2,3.23,3.2,3.23,16217600.0,2.6928,2.7181,2.6928,2.7181,16217600.0
2009-02-27 11:50:00,3.23,3.23,3.21,3.22,14002800.0,2.7181,2.7181,2.7012,2.7097,14002800.0
2009-02-27 12:00:00,3.22,3.24,3.22,3.23,11911200.0,2.7097,2.7265,2.7097,2.7181,11911200.0
2009-02-27 12:10:00,3.23,3.23,3.22,3.23,9959600.0,2.7181,2.7181,2.7097,2.7181,9959600.0
2009-02-27 12:20:00,3.23,3.23,3.21,3.22,9228800.0,2.7181,2.7181,2.7012,2.7097,9228800.0
2009-02-27 12:30:00,3.22,3.22,3.19,3.19,10323600.0,2.7097,2.7097,2.6844,2.6844,10323600.0
2009-02-27 12:40:00,3.19,3.19,3.18,3.19,11639600.0,2.6844,2.6844,2.676,2.6844,11639600.0
2009-02-27 12:50:00,3.19,3.2,3.19,3.2,9906400.0,2.6844,2.6928,2.6844,2.6928,9906400.0
2009-02-27 13:00:00,3.2,3.21,3.2,3.2,13064800.0,2.6928,2.7012,2.6928,2.6928,13064800.0
2009-02-27 13:10:00,3.2,3.2,3.18,3.19,10486000.0,2.6928,2.6928,2.676,2.6844,10486000.0
2009-02-27 13:20:00,3.19,3.2,3.18,3.19,6535200.0,2.6844,2.6928,2.676,2.6844,6535200.0
2009-02-27 13:30:00,3.19,3.21,3.17,3.18,16982000.0,2.6844,2.7012,2.6676,2.676,16982000.0
2009-02-27 13:40:00,3.18,3.2,3.17,3.2,10819200.0,2.676,2.6928,2.6676,2.6928,10819200.0
2009-02-27 13:50:00,3.2,3.21,3.19,3.2,12286400.0,2.6928,2.7012,2.6844,2.6928,12286400.0
2009-02-27 14:00:00,3.2,3.22,3.2,3.21,16223200.0,2.6928,2.7097,2.6928,2.7012,16223200.0
2009-02-27 14:10:00,3.21,3.23,3.21,3.21,16069200.0,2.7012,2.7181,2.7012,2.7012,16069200.0
2009-02-27 14:20:00,3.21,3.22,3.2,3.2,14772800.0,2.7012,2.7097,2.6928,2.6928,14772800.0
2009-02-27 14:30:00,3.2,3.2,3.18,3.19,9970800.0,2.6928,2.6928,2.676,2.6844,9970800.0
2009-02-27 14:40:00,3.19,3.21,3.19,3.21,14364000.0,2.6844,2.7012,2.6844,2.7012,14364000.0
2009-02-27 14:50:00,3.21,3.22,3.2,3.22,11533200.0,2.7012,2.7097,2.6928,2.7097,11533200.0
2009-02-27 15:00:00,3.22,3.22,3.2,3.2,11956000.0,2.7097,2.7097,2.6928,2.6928,11956000.0
2009-02-27 15:10:00,3.2,3.21,3.19,3.2,17690400.0,2.6928,2.7012,2.6844,2.6928,17690400.0
2009-02-27 15:20:00,3.2,3.22,3.19,3.21,20120800.0,2.6928,2.7097,2.6844,2.7012,20120800.0
2009-02-27 15:30:00,3.21,3.23,3.21,3.22,26793200.0,2.7012,2.7181,2.7012,2.7097,26793200.0
2009-02-27 15:40:00,3.22,3.23,3.21,3.22,26541200.0,2.7097,2.7181,2.7012,2.7097,26541200.0
2009-02-27 15:50:00,3.22,3.23,3.19,3.19,37018800.0,2.7097,2.7181,2.6844,2.6844,37018800.0
2009-03-02 09:30:00,3.15,3.21,3.14,3.2,33334000.0,2.6507,2.7012,2.6423,2.6928,33334000.0
2009-03-02 09:40:00,3.2,3.24,3.2,3.24,34871200.0,2.6928,2.7265,2.6928,2.7265,34871200.0
2009-03-02 09:50:00,3.24,3.26,3.23,3.23,30223200.0,2.7265,2.7433,2.7181,2.7181,30223200.0
2009-03-02 10:00:00,3.23,3.25,3.22,3.23,21462000.0,2.7181,2.7349,2.7097,2.7181,21462000.0
2009-03-02 10:10:00,3.23,3.24,3.2,3.2,23038400.0,2.7181,2.7265,2.6928,2.6928,23038400.0
2009-03-02 10:20:00,3.2,3.22,3.2,3.22,16262400.0,2.6928,2.7097,2.6928,2.7097,16262400.0
2009-03-02 10:30:00,3.22,3.23,3.21,3.21,12524400.0,2.7097,2.7181,2.7012,2.7012,12524400.0
2009-03-02 10:40:00,3.21,3.21,3.2,3.21,15414000.0,2.7012,2.7012,2.6928,2.7012,15414000.0
2009-03-02 10:50:00,3.21,3.21,3.19,3.2,12364800.0,2.7012,2.7012,2.6844,2.6928,12364800.0
2009-03-02 11:00:00,3.2,3.21,3.19,3.21,16352000.0,2.6928,2.7012,2.6844,2.7012,16352000.0
2009-03-02 11:10:00,3.21,3.23,3.16,3.23,21394800.0,2.7012,2.7181,2.6592,2.7181,21394800.0
2009-03-02 11:20:00,3.23,3.24,3.22,3.22,18650800.0,2.7181,2.7265,2.7097,2.7097,18650800.0
2009-03-02 11:30:00,3.22,3.22,3.14,3.2,20823600.0,2.7097,2.7097,2.6423,2.6928,20823600.0
2009-03-02 11:40:00,3.2,3.21,3.18,3.19,14618800.0,2.6928,2.7012,2.676,2.6844,14618800.0
2009-03-02 11:50:00,3.19,3.19,3.16,3.18,18984000.0,2.6844,2.6844,2.6592,2.676,18984000.0
2009-03-02 12:00:00,3.18,3.19,3.18,3.18,17410400.0,2.676,2.6844,2.676,2.676,17410400.0
2009-03-02 12:10:00,3.18,3.19,3.17,3.18,10360000.0,2.676,2.6844,2.6676,2.676,10360000.0
2009-03-02 12:20:00,3.18,3.2,3.18,3.2,14719600.0,2.676,2.6928,2.676,2.6928,14719600.0
2009-03-02 12:30:00,3.2,3.21,3.18,3.18,13507200.0,2.6928,2.7012,2.676,2.676,13507200.0
2009-03-02 12:40:00,3.18,3.19,3.18,3.18,12465600.0,2.676,2.6844,2.676,2.676,12465600.0
2009-03-02 12:50:00,3.18,3.19,3.15,3.16,13661200.0,2.676,2.6844,2.6507,2.6592,13661200.0
2009-03-02 13:00:00,3.16,3.18,3.16,3.18,11068400.0,2.6592,2.676,2.6592,2.676,11068400.0
2009-03-02 13:10:00,3.18,3.18,3.16,3.16,12034400.0,2.676,2.676,2.6592,2.6592,12034400.0
2009-03-02 13:20:00,3.16,3.17,3.15,3.17,12692400.0,2.6592,2.6676,2.6507,2.6676,12692400.0
2009-03-02 13:30:00,3.17,3.17,3.15,3.15,11432400.0,2.6676,2.6676,2.6507,2.6507,11432400.0
2009-03-02 13:40:00,3.15,3.18,3.15,3.17,11832800.0,2.6507,2.676,2.6507,2.6676,11832800.0
2009-03-02 13:50:00,3.17,3.19,3.17,3.19,12989200.0,2.6676,2.6844,2.6676,2.6844,12989200.0
2009-03-02 14:00:00,3.19,3.19,3.17,3.17,12854800.0,2.6844,2.6844,2.6676,2.6676,12854800.0
2009-03-02 14:10:00,3.17,3.18,3.16,3.16,10864000.0,2.6676,2.676,2.6592,2.6592,10864000.0
2009-03-02 14:20:00,3.16,3.17,3.15,3.16,12320000.0,2.6592,2.6676,2.6507,2.6592,12320000.0
2009-03-02 14:30:00,3.16,3.19,3.15,3.17,19056800.0,2.6592,2.6844,2.6507,2.6676,19056800.0
2009-03-02 14:40:00,3.17,3.19,3.16,3.16,12723200.0,2.6676,2.6844,2.6592,2.6592,12723200.0
2009-03-02 14:50:00,3.17,3.18,3.16,3.16,10169600.0,2.6676,2.676,2.6592,2.6592,10169600.0
2009-03-02 15:00:00,3.16,3.16,3.14,3.15,21380800.0,2.6592,2.6592,2.6423,2.6507,21380800.0
2009-03-02 15:10:00,3.15,3.17,3.14,3.14,18900000.0,2.6507,2.6676,2.6423,2.6423,18900000.0
2009-03-02 15:20:00,3.14,3.15,3.13,3.15,19359200.0,2.6423,2.6507,2.6339,2.6507,19359200.0
2009-03-02 15:30:00,3.15,3.16,3.14,3.15,19860400.0,2.6507,2.6592,2.6423,2.6507,19860400.0
2009-03-02 15:40:00,3.15,3.16,3.14,3.14,26373200.0,2.6507,2.6592,2.6423,2.6423,26373200.0
2009-03-02 15:50:00,3.14,3.2,3.13,3.15,48960800.0,2.6423,2.6928,2.6339,2.6507,48960800.0
2009-03-03 09:30:00,3.18,3.2,3.16,3.18,36850800.0,2.676,2.6928,2.6592,2.676,36850800.0
2009-03-03 09:40:00,3.17,3.18,3.15,3.18,30685200.0,2.6676,2.676,2.6507,2.676,30685200.0
2009-03-03 09:50:00,3.18,3.19,3.16,3.16,17626000.0,2.676,2.6844,2.6592,2.6592,17626000.0
2009-03-03 10:00:00,3.16,3.18,3.15,3.18,18880400.0,2.6592,2.676,2.6507,2.676,18880400.0
2009-03-03 10:10:00,3.17,3.18,3.14,3.15,23346400.0,2.6676,2.676,2.6423,2.6507,23346400.0
2009-03-03 10:20:00,3.15,3.18,3.15,3.17,14078400.0,2.6507,2.676,2.6507,2.6676,14078400.0
2009-03-03 10:30:00,3.17,3.17,3.15,3.17,13476400.0,2.6676,2.6676,2.6507,2.6676,13476400.0
2009-03-03 10:40:00,3.17,3.19,3.17,3.19,20804000.0,2.6676,2.6844,2.6676,2.6844,20804000.0
2009-03-03 10:50:00,3.19,3.19,3.16,3.16,14644000.0,2.6844,2.6844,2.6592,2.6592,14644000.0
2009-03-03 11:00:00,3.17,3.17,3.15,3.17,15195600.0,2.6676,2.6676,2.6507,2.6676,15195600.0
2009-03-03 11:10:00,3.17,3.17,3.14,3.16,18670400.0,2.6676,2.6676,2.6423,2.6592,18670400.0
2009-03-03 11:20:00,3.16,3.19,3.16,3.19,17766000.0,2.6592,2.6844,2.6592,2.6844,17766000.0
2009-03-03 11:30:00,3.19,3.19,3.17,3.17,14226800.0,2.6844,2.6844,2.6676,2.6676,14226800.0
2009-03-03 11:40:00,3.17,3.17,3.16,3.17,10040800.0,2.6676,2.6676,2.6592,2.6676,10040800.0
2009-03-03 11:50:00,3.17,3.17,3.15,3.17,12726000.0,2.6676,2.6676,2.6507,2.6676,12726000.0
2009-03-03 12:00:00,3.17,3.18,3.17,3.18,13042400.0,2.6676,2.676,2.6676,2.676,13042400.0
2009-03-03 12:10:00,3.18,3.2,3.17,3.2,16153200.0,2.676,2.6928,2.6676,2.6928,16153200.0
2009-03-03 12:20:00,3.2,3.21,3.2,3.21,14084000.0,2.6928,2.7012,2.6928,2.7012,14084000.0
2009-03-03 12:30:00,3.21,3.21,3.2,3.2,13566000.0,2.7012,2.7012,2.6928,2.6928,13566000.0
2009-03-03 12:40:00,3.2,3.21,3.19,3.19,14070000.0,2.6928,2.7012,2.6844,2.6844,14070000.0
2009-03-03 12:50:00,3.19,3.19,3.17,3.17,15988000.0,2.6844,2.6844,2.6676,2.6676,15988000.0
2009-03-03 13:00:00,3.17,3.18,3.16,3.17,12801600.0,2.6676,2.676,2.6592,2.6676,12801600.0
2009-03-03 13:10:00,3.17,3.19,3.16,3.19,12348000.0,2.6676,2.6844,2.6592,2.6844,12348000.0
2009-03-03 13:20:00,3.19,3.19,3.17,3.17,13750800.0,2.6844,2.6844,2.6676,2.6676,13750800.0
2009-03-03 13:30:00,3.17,3.18,3.16,3.16,13521200.0,2.6676,2.676,2.6592,2.6592,13521200.0
2009-03-03 13:40:00,3.16,3.17,3.16,3.16,11426800.0,2.6592,2.6676,2.6592,2.6592,11426800.0
2009-03-03 13:50:00,3.16,3.19,3.16,3.19,14674800.0,2.6592,2.6844,2.6592,2.6844,14674800.0
2009-03-03 14:00:00,3.19,3.2,3.18,3.19,17533600.0,2.6844,2.6928,2.676,2.6844,17533600.0
2009-03-03 14:10:00,3.19,3.21,3.18,3.19,15173200.0,2.6844,2.7012,2.676,2.6844,15173200.0
2009-03-03 14:20:00,3.19,3.23,3.19,3.23,20812400.0,2.6844,2.7181,2.6844,2.7181,20812400.0
2009-03-03 14:30:00,3.23,3.24,3.22,3.23,20815200.0,2.7181,2.7265,2.7097,2.7181,20815200.0
2009-03-03 14:40:00,3.23,3.24,3.21,3.22,20812400.0,2.7181,2.7265,2.7012,2.7097,20812400.0
2009-03-03 14:50:00,3.22,3.23,3.21,3.23,17808000.0,2.7097,2.7181,2.7012,2.7181,17808000.0
2009-03-03 15:00:00,3.23,3.23,3.2,3.2,21305200.0,2.7181,2.7181,2.6928,2.6928,21305200.0
2009-03-03 15:10:00,3.2,3.21,3.19,3.2,16312800.0,2.6928,2.7012,2.6844,2.6928,16312800.0
2009-03-03 15:20:00,3.2,3.2,3.17,3.18,19966800.0,2.6928,2.6928,2.6676,2.676,19966800.0
2009-03-03 15:30:00,3.18,3.18,3.16,3.16,21529200.0,2.676,2.676,2.6592,2.6592,21529200.0
2009-03-03 15:40:00,3.16,3.17,3.16,3.17,18376400.0,2.6592,2.6676,2.6592,2.6676,18376400.0
2009-03-03 15:50:00,3.17,3.2,3.15,3.16,30996000.0,2.6676,2.6928,2.6507,2.6592,30996000.0
2009-03-04 09:30:00,3.22,3.23,3.19,3.21,34879600.0,2.7097,2.7181,2.6844,2.7012,34879600.0
2009-03-04 09:40:00,3.21,3.23,3.2,3.22,24869600.0,2.7012,2.7181,2.6928,2.7097,24869600.0
2009-03-04 09:50:00,3.22,3.23,3.21,3.22,22666000.0,2.7097,2.7181,2.7012,2.7097,22666000.0
2009-03-04 10:00:00,3.22,3.24,3.22,3.23,22520400.0,2.7097,2.7265,2.7097,2.7181,22520400.0
2009-03-04 10:10:00,3.23,3.23,3.21,3.22,20148800.0,2.7181,2.7181,2.7012,2.7097,20148800.0
2009-03-04 10:20:00,3.22,3.24,3.21,3.23,16735600.0,2.7097,2.7265,2.7012,2.7181,16735600.0
2009-03-04 10:30:00,3.23,3.24,3.22,3.24,13409200.0,2.7181,2.7265,2.7097,2.7265,13409200.0
2009-03-04 10:40:00,3.23,3.25,3.23,3.25,22388800.0,2.7181,2.7349,2.7181,2.7349,22388800.0
2009-03-04 10:50:00,3.25,3.26,3.24,3.25,16539600.0,2.7349,2.7433,2.7265,2.7349,16539600.0
2009-03-04 11:00:00,3.25,3.28,3.25,3.27,19793200.0,2.7349,2.7601,2.7349,2.7517,19793200.0
2009-03-04 11:10:00,3.27,3.28,3.26,3.27,14417200.0,2.7517,2.7601,2.7433,2.7517,14417200.0
2009-03-04 11:20:00,3.27,3.28,3.26,3.28,14473200.0,2.7517,2.7601,2.7433,2.7601,14473200.0
2009-03-04 11:30:00,3.28,3.28,3.27,3.28,16942800.0,2.7601,2.7601,2.7517,2.7601,16942800.0
2009-03-04 11:40:00,3.28,3.28,3.27,3.27,14322000.0,2.7601,2.7601,2.7517,2.7517,14322000.0
2009-03-04 11:50:00,3.28,3.28,3.27,3.28,11085200.0,2.7601,2.7601,2.7517,2.7601,11085200.0
2009-03-04 12:00:00,3.28,3.28,3.26,3.27,14887600.0,2.7601,2.7601,2.7433,2.7517,14887600.0
2009-03-04 12:10:00,3.27,3.27,3.26,3.27,10953600.0,2.7517,2.7517,2.7433,2.7517,10953600.0
2009-03-04 12:20:00,3.27,3.28,3.27,3.28,10049200.0,2.7517,2.7601,2.7517,2.7601,10049200.0
2009-03-04 12:30:00,3.28,3.28,3.27,3.28,8265600.0,2.7601,2.7601,2.7517,2.7601,8265600.0
2009-03-04 12:40:00,3.28,3.29,3.27,3.27,11099200.0,2.7601,2.7686,2.7517,2.7517,11099200.0
2009-03-04 12:50:00,3.27,3.28,3.26,3.26,13708800.0,2.7517,2.7601,2.7433,2.7433,13708800.0
2009-03-04 13:00:00,3.26,3.26,3.25,3.26,15078000.0,2.7433,2.7433,2.7349,2.7433,15078000.0
2009-03-04 13:10:00,3.26,3.27,3.25,3.27,11757200.0,2.7433,2.7517,2.7349,2.7517,11757200.0
2009-03-04 13:20:00,3.27,3.27,3.26,3.26,9248400.0,2.7517,2.7517,2.7433,2.7433,9248400.0
2009-03-04 13:30:00,3.26,3.28,3.26,3.26,10455200.0,2.7433,2.7601,2.7433,2.7433,10455200.0
2009-03-04 13:40:00,3.26,3.27,3.26,3.27,8251600.0,2.7433,2.7517,2.7433,2.7517,8251600.0
2009-03-04 13:50:00,3.27,3.28,3.27,3.27,7305200.0,2.7517,2.7601,2.7517,2.7517,7305200.0
2009-03-04 14:00:00,3.27,3.29,3.27,3.29,23276400.0,2.7517,2.7686,2.7517,2.7686,23276400.0
2009-03-04 14:10:00,3.29,3.3,3.28,3.29,17007200.0,2.7686,2.777,2.7601,2.7686,17007200.0
2009-03-04 14:20:00,3.29,3.3,3.27,3.27,13216000.0,2.7686,2.777,2.7517,2.7517,13216000.0
2009-03-04 14:30:00,3.28,3.29,3.27,3.29,17525200.0,2.7601,2.7686,2.7517,2.7686,17525200.0
2009-03-04 14:40:00,3.29,3.29,3.28,3.29,13879600.0,2.7686,2.7686,2.7601,2.7686,13879600.0
2009-03-04 14:50:00,3.29,3.3,3.29,3.3,19261200.0,2.7686,2.777,2.7686,2.777,19261200.0
2009-03-04 15:00:00,3.3,3.31,3.29,3.3,22344000.0,2.777,2.7854,2.7686,2.777,22344000.0
2009-03-04 15:10:00,3.3,3.31,3.3,3.31,17374000.0,2.777,2.7854,2.777,2.7854,17374000.0
2009-03-04 15:20:00,3.31,3.31,3.3,3.31,20610800.0,2.7854,2.7854,2.777,2.7854,20610800.0
2009-03-04 15:30:00,3.31,3.31,3.29,3.3,27442800.0,2.7854,2.7854,2.7686,2.777,27442800.0
2009-03-04 15:40:00,3.3,3.31,3.29,3.3,29884400.0,2.777,2.7854,2.7686,2.777,29884400.0
2009-03-04 15:50:00,3.29,3.3,3.26,3.26,58298800.0,2.7686,2.777,2.7433,2.7433,58298800.0
2009-03-05 09:30:00,3.23,3.28,3.22,3.27,33222000.0,2.7181,2.7601,2.7097,2.7517,33222000.0
2009-03-05 09:40:00,3.27,3.28,3.25,3.25,24071600.0,2.7517,2.7601,2.7349,2.7349,24071600.0
2009-03-05 09:50:00,3.25,3.28,3.25,3.26,17570000.0,2.7349,2.7601,2.7349,2.7433,17570000.0
2009-03-05 10:00:00,3.26,3.28,3.25,3.25,21268800.0,2.7433,2.7601,2.7349,2.7349,21268800.0
2009-03-05 10:10:00,3.25,3.25,3.22,3.23,24491600.0,2.7349,2.7349,2.7097,2.7181,24491600.0
2009-03-05 10:20:00,3.23,3.23,3.2,3.2,24950800.0,2.7181,2.7181,2.6928,2.6928,24950800.0
2009-03-05 10:30:00,3.2,3.22,3.2,3.21,17466400.0,2.6928,2.7097,2.6928,2.7012,17466400.0
2009-03-05 10:40:00,3.21,3.22,3.19,3.2,17547600.0,2.7012,2.7097,2.6844,2.6928,17547600.0
2009-03-05 10:50:00,3.2,3.2,3.19,3.19,14691600.0,2.6928,2.6928,2.6844,2.6844,14691600.0
2009-03-05 11:00:00,3.19,3.21,3.19,3.21,13269200.0,2.6844,2.7012,2.6844,2.7012,13269200.0
2009-03-05 11:10:00,3.21,3.22,3.19,3.19,19737200.0,2.7012,2.7097,2.6844,2.6844,19737200.0
2009-03-05 11:20:00,3.19,3.19,3.18,3.18,15738800.0,2.6844,2.6844,2.676,2.676,15738800.0
2009-03-05 11:30:00,3.18,3.2,3.18,3.2,14585200.0,2.676,2.6928,2.676,2.6928,14585200.0
2009-03-05 11:40:00,3.2,3.2,3.19,3.2,11466000.0,2.6928,2.6928,2.6844,2.6928,11466000.0
2009-03-05 11:50:00,3.2,3.2,3.18,3.19,13554800.0,2.6928,2.6928,2.676,2.6844,13554800.0
2009-03-05 12:00:00,3.19,3.19,3.17,3.17,13106800.0,2.6844,2.6844,2.6676,2.6676,13106800.0
2009-03-05 12:10:00,3.17,3.18,3.16,3.18,12213600.0,2.6676,2.676,2.6592,2.676,12213600.0
2009-03-05 12:20:00,3.18,3.19,3.17,3.19,8730400.0,2.676,2.6844,2.6676,2.6844,8730400.0
2009-03-05 12:30:00,3.19,3.2,3.19,3.19,14235200.0,2.6844,2.6928,2.6844,2.6844,14235200.0
2009-03-05 12:40:00,3.19,3.2,3.18,3.18,9472400.0,2.6844,2.6928,2.676,2.676,9472400.0
2009-03-05 12:50:00,3.18,3.19,3.17,3.18,6487600.0,2.676,2.6844,2.6676,2.676,6487600.0
2009-03-05 13:00:00,3.18,3.2,3.18,3.2,10634400.0,2.676,2.6928,2.676,2.6928,10634400.0
2009-03-05 13:10:00,3.2,3.21,3.2,3.21,17525200.0,2.6928,2.7012,2.6928,2.7012,17525200.0
2009-03-05 13:20:00,3.21,3.21,3.19,3.2,9492000.0,2.7012,2.7012,2.6844,2.6928,9492000.0
2009-03-05 13:30:00,3.2,3.2,3.18,3.19,7310800.0,2.6928,2.6928,2.676,2.6844,7310800.0
2009-03-05 13:40:00,3.19,3.2,3.18,3.18,13367200.0,2.6844,2.6928,2.676,2.676,13367200.0
2009-03-05 13:50:00,3.18,3.2,3.18,3.2,12927600.0,2.676,2.6928,2.676,2.6928,12927600.0
2009-03-05 14:00:00,3.2,3.2,3.19,3.19,10225600.0,2.6928,2.6928,2.6844,2.6844,10225600.0
2009-03-05 14:10:00,3.19,3.2,3.18,3.19,13269200.0,2.6844,2.6928,2.676,2.6844,13269200.0
2009-03-05 14:20:00,3.19,3.19,3.17,3.18,12171600.0,2.6844,2.6844,2.6676,2.676,12171600.0
2009-03-05 14:30:00,3.18,3.19,3.17,3.18,16727200.0,2.676,2.6844,2.6676,2.676,16727200.0
2009-03-05 14:40:00,3.18,3.19,3.17,3.17,14061600.0,2.676,2.6844,2.6676,2.6676,14061600.0
2009-03-05 14:50:00,3.17,3.18,3.16,3.17,13829200.0,2.6676,2.676,2.6592,2.6676,13829200.0
2009-03-05 15:00:00,3.17,3.2,3.17,3.19,19854800.0,2.6676,2.6928,2.6676,2.6844,19854800.0
2009-03-05 15:10:00,3.19,3.22,3.19,3.19,24595200.0,2.6844,2.7097,2.6844,2.6844,24595200.0
2009-03-05 15:20:00,3.19,3.21,3.18,3.19,18970000.0,2.6844,2.7012,2.676,2.6844,18970000.0
2009-03-05 15:30:00,3.19,3.19,3.16,3.17,23049600.0,2.6844,2.6844,2.6592,2.6676,23049600.0
2009-03-05 15:40:00,3.17,3.19,3.16,3.19,33611200.0,2.6676,2.6844,2.6592,2.6844,33611200.0
2009-03-05 15:50:00,3.19,3.19,3.17,3.18,37422000.0,2.6844,2.6844,2.6676,2.676,37422000.0
2009-03-06 09:30:00,3.16,3.16,3.1,3.1,48776000.0,2.6592,2.6592,2.6087,2.6087,48776000.0
2009-03-06 09:40:00,3.1,3.14,3.08,3.11,40944400.0,2.6087,2.6423,2.5918,2.6171,40944400.0
2009-03-06 09:50:00,3.11,3.12,3.09,3.1,26796000.0,2.6171,2.6255,2.6003,2.6087,26796000.0
2009-03-06 10:00:00,3.1,3.11,3.05,3.06,40524400.0,2.6087,2.6171,2.5666,2.575,40524400.0
2009-03-06 10:10:00,3.06,3.07,3.04,3.06,39914000.0,2.575,2.5834,2.5582,2.575,39914000.0
2009-03-06 10:20:00,3.06,3.06,3.04,3.04,27974800.0,2.575,2.575,2.5582,2.5582,27974800.0
2009-03-06 10:30:00,3.04,3.05,3.0,3.02,48179600.0,2.5582,2.5666,2.5245,2.5413,48179600.0
2009-03-06 10:40:00,3.02,3.03,3.0,3.01,23536800.0,2.5413,2.5498,2.5245,2.5329,23536800.0
2009-03-06 10:50:00,3.01,3.01,2.97,3.0,38584000.0,2.5329,2.5329,2.4993,2.5245,38584000.0
2009-03-06 11:00:00,3.0,3.0,2.96,2.97,34602400.0,2.5245,2.5245,2.4909,2.4993,34602400.0
2009-03-06 11:10:00,2.97,2.98,2.96,2.97,25177600.0,2.4993,2.5077,2.4909,2.4993,25177600.0
2009-03-06 11:20:00,2.97,2.97,2.94,2.95,27134800.0,2.4993,2.4993,2.474,2.4824,27134800.0
2009-03-06 11:30:00,2.95,2.98,2.95,2.98,22881600.0,2.4824,2.5077,2.4824,2.5077,22881600.0
2009-03-06 11:40:00,2.98,2.99,2.96,2.99,20960800.0,2.5077,2.5161,2.4909,2.5161,20960800.0
2009-03-06 11:50:00,2.99,3.01,2.99,3.01,29778000.0,2.5161,2.5329,2.5161,2.5329,29778000.0
2009-03-06 12:00:00,3.01,3.02,3.0,3.01,19616800.0,2.5329,2.5413,2.5245,2.5329,19616800.0
2009-03-06 12:10:00,3.01,3.03,3.01,3.01,20291600.0,2.5329,2.5498,2.5329,2.5329,20291600.0
2009-03-06 12:20:00,3.01,3.01,2.99,3.0,18958800.0,2.5329,2.5329,2.5161,2.5245,18958800.0
2009-03-06 12:30:00,3.0,3.01,2.99,3.0,13955200.0,2.5245,2.5329,2.5161,2.5245,13955200.0
2009-03-06 12:40:00,3.0,3.0,2.97,2.98,13204800.0,2.5245,2.5245,2.4993,2.5077,13204800.0
2009-03-06 12:50:00,2.98,3.02,2.98,3.01,16396800.0,2.5077,2.5413,2.5077,2.5329,16396800.0
2009-03-06 13:00:00,3.01,3.02,3.0,3.01,10617600.0,2.5329,2.5413,2.5245,2.5329,10617600.0
2009-03-06 13:10:00,3.01,3.02,3.0,3.01,15811600.0,2.5329,2.5413,2.5245,2.5329,15811600.0
2009-03-06 13:20:00,3.01,3.01,2.99,3.01,11942000.0,2.5329,2.5329,2.5161,2.5329,11942000.0
2009-03-06 13:30:00,3.01,3.01,2.99,2.99,12734400.0,2.5329,2.5329,2.5161,2.5161,12734400.0
2009-03-06 13:40:00,2.99,3.0,2.98,3.0,16699200.0,2.5161,2.5245,2.5077,2.5245,16699200.0
2009-03-06 13:50:00,3.0,3.01,2.99,3.01,11914000.0,2.5245,2.5329,2.5161,2.5329,11914000.0
2009-03-06 14:00:00,3.01,3.03,3.0,3.03,24581200.0,2.5329,2.5498,2.5245,2.5498,24581200.0
2009-03-06 14:10:00,3.03,3.03,3.0,3.01,17906000.0,2.5498,2.5498,2.5245,2.5329,17906000.0
2009-03-06 14:20:00,3.01,3.02,2.99,3.02,14190400.0,2.5329,2.5413,2.5161,2.5413,14190400.0
2009-03-06 14:30:00,3.02,3.02,3.0,3.01,15786400.0,2.5413,2.5413,2.5245,2.5329,15786400.0
2009-03-06 14:40:00,3.01,3.01,2.98,2.99,19082000.0,2.5329,2.5329,2.5077,2.5161,19082000.0
2009-03-06 14:50:00,2.99,2.99,2.98,2.98,12205200.0,2.5161,2.5161,2.5077,2.5077,12205200.0
2009-03-06 15:00:00,2.98,3.0,2.98,2.98,15887200.0,2.5077,2.5245,2.5077,2.5077,15887200.0
2009-03-06 15:10:00,2.98,3.01,2.98,3.0,16872800.0,2.5077,2.5329,2.5077,2.5245,16872800.0
2009-03-06 15:20:00,3.0,3.0,2.97,2.98,18597600.0,2.5245,2.5245,2.4993,2.5077,18597600.0
2009-03-06 15:30:00,2.98,3.02,2.98,3.0,28030800.0,2.5077,2.5413,2.5077,2.5245,28030800.0
2009-03-06 15:40:00,3.0,3.05,3.0,3.03,50666000.0,2.5245,2.5666,2.5245,2.5498,50666000.0
2009-03-06 15:50:00,3.03,3.05,3.03,3.05,43937600.0,2.5498,2.5666,2.5498,2.5666,43937600.0
2009-03-09 09:30:00,3.01,3.1,3.0,3.1,32645200.0,2.5329,2.6087,2.5245,2.6087,32645200.0
2009-03-09 09:40:00,3.1,3.11,3.07,3.1,32118800.0,2.6087,2.6171,2.5834,2.6087,32118800.0
2009-03-09 09:50:00,3.1,3.11,3.07,3.08,22601600.0,2.6087,2.6171,2.5834,2.5918,22601600.0
2009-03-09 10:00:00,3.08,3.11,3.08,3.08,21151200.0,2.5918,2.6171,2.5918,2.5918,21151200.0
2009-03-09 10:10:00,3.08,3.13,3.08,3.11,26068000.0,2.5918,2.6339,2.5918,2.6171,26068000.0
2009-03-09 10:20:00,3.11,3.12,3.08,3.08,17113600.0,2.6171,2.6255,2.5918,2.5918,17113600.0
2009-03-09 10:30:00,3.08,3.1,3.06,3.07,22173200.0,2.5918,2.6087,2.575,2.5834,22173200.0
2009-03-09 10:40:00,3.07,3.08,3.04,3.04,21977200.0,2.5834,2.5918,2.5582,2.5582,21977200.0
2009-03-09 10:50:00,3.04,3.05,3.01,3.02,23153200.0,2.5582,2.5666,2.5329,2.5413,23153200.0
2009-03-09 11:00:00,3.02,3.04,3.01,3.02,27706000.0,2.5413,2.5582,2.5329,2.5413,27706000.0
2009-03-09 11:10:00,3.02,3.03,3.01,3.02,12121200.0,2.5413,2.5498,2.5329,2.5413,12121200.0
2009-03-09 11:20:00,3.03,3.05,3.02,3.04,14067200.0,2.5498,2.5666,2.5413,2.5582,14067200.0
2009-03-09 11:30:00,3.04,3.04,3.02,3.03,12992000.0,2.5582,2.5582,2.5413,2.5498,12992000.0
2009-03-09 11:40:00,3.03,3.04,3.02,3.04,8988000.0,2.5498,2.5582,2.5413,2.5582,8988000.0
2009-03-09 11:50:00,3.04,3.04,3.01,3.03,12149200.0,2.5582,2.5582,2.5329,2.5498,12149200.0
2009-03-09 12:00:00,3.03,3.03,3.01,3.01,9324000.0,2.5498,2.5498,2.5329,2.5329,9324000.0
2009-03-09 12:10:00,3.01,3.04,3.01,3.04,12712000.0,2.5329,2.5582,2.5329,2.5582,12712000.0
2009-03-09 12:20:00,3.04,3.05,3.03,3.03,10043600.0,2.5582,2.5666,2.5498,2.5498,10043600.0
2009-03-09 12:30:00,3.03,3.03,3.0,3.0,10164000.0,2.5498,2.5498,2.5245,2.5245,10164000.0
2009-03-09 12:40:00,3.0,3.01,2.99,3.0,15212400.0,2.5245,2.5329,2.5161,2.5245,15212400.0
2009-03-09 12:50:00,3.0,3.0,2.99,2.99,9604000.0,2.5245,2.5245,2.5161,2.5161,9604000.0
2009-03-09 13:00:00,2.99,2.99,2.97,2.97,16671200.0,2.5161,2.5161,2.4993,2.4993,16671200.0
2009-03-09 13:10:00,2.97,2.98,2.97,2.98,12023200.0,2.4993,2.5077,2.4993,2.5077,12023200.0
2009-03-09 13:20:00,2.98,2.99,2.97,2.98,9343600.0,2.5077,2.5161,2.4993,2.5077,9343600.0
2009-03-09 13:30:00,2.98,2.99,2.98,2.98,8296400.0,2.5077,2.5161,2.5077,2.5077,8296400.0
2009-03-09 13:40:00,2.98,2.99,2.98,2.99,7210000.0,2.5077,2.5161,2.5077,2.5161,7210000.0
2009-03-09 13:50:00,2.99,3.0,2.98,2.98,9920400.0,2.5161,2.5245,2.5077,2.5077,9920400.0
2009-03-09 14:00:00,2.98,3.01,2.98,3.0,14896000.0,2.5077,2.5329,2.5077,2.5245,14896000.0
2009-03-09 14:10:00,3.0,3.0,2.99,2.99,10466400.0,2.5245,2.5245,2.5161,2.5161,10466400.0
2009-03-09 14:20:00,2.99,2.99,2.97,2.98,9648800.0,2.5161,2.5161,2.4993,2.5077,9648800.0
2009-03-09 14:30:00,2.98,2.98,2.96,2.97,16478000.0,2.5077,2.5077,2.4909,2.4993,16478000.0
2009-03-09 14:40:00,2.97,2.99,2.96,2.99,20300000.0,2.4993,2.5161,2.4909,2.5161,20300000.0
2009-03-09 14:50:00,2.99,2.99,2.96,2.97,15699600.0,2.5161,2.5161,2.4909,2.4993,15699600.0
2009-03-09 15:00:00,2.97,2.98,2.96,2.97,12378800.0,2.4993,2.5077,2.4909,2.4993,12378800.0
2009-03-09 15:10:00,2.97,2.97,2.95,2.95,23282000.0,2.4993,2.4993,2.4824,2.4824,23282000.0
2009-03-09 15:20:00,2.95,2.97,2.95,2.96,16898000.0,2.4824,2.4993,2.4824,2.4909,16898000.0
2009-03-09 15:30:00,2.96,2.98,2.95,2.95,22324400.0,2.4909,2.5077,2.4824,2.4824,22324400.0
2009-03-09 15:40:00,2.95,2.96,2.95,2.95,17099600.0,2.4824,2.4909,2.4824,2.4824,17099600.0
2009-03-09 15:50:00,2.95,2.97,2.95,2.97,34176800.0,2.4824,2.4993,2.4824,2.4993,34176800.0
2009-03-10 09:30:00,3.03,3.05,3.01,3.05,42260400.0,2.5498,2.5666,2.5329,2.5666,42260400.0
2009-03-10 09:40:00,3.05,3.09,3.04,3.08,37570400.0,2.5666,2.6003,2.5582,2.5918,37570400.0
2009-03-10 09:50:00,3.08,3.09,3.05,3.05,31449600.0,2.5918,2.6003,2.5666,2.5666,31449600.0
2009-03-10 10:00:00,3.05,3.1,3.05,3.1,31178000.0,2.5666,2.6087,2.5666,2.6087,31178000.0
2009-03-10 10:10:00,3.1,3.11,3.09,3.11,26409600.0,2.6087,2.6171,2.6003,2.6171,26409600.0
2009-03-10 10:20:00,3.11,3.12,3.1,3.11,20412000.0,2.6171,2.6255,2.6087,2.6171,20412000.0
2009-03-10 10:30:00,3.11,3.13,3.1,3.12,24808000.0,2.6171,2.6339,2.6087,2.6255,24808000.0
2009-03-10 10:40:00,3.12,3.13,3.11,3.13,22825600.0,2.6255,2.6339,2.6171,2.6339,22825600.0
2009-03-10 10:50:00,3.13,3.14,3.12,3.12,21067200.0,2.6339,2.6423,2.6255,2.6255,21067200.0
2009-03-10 11:00:00,3.12,3.12,3.1,3.11,22954400.0,2.6255,2.6255,2.6087,2.6171,22954400.0
2009-03-10 11:10:00,3.11,3.11,3.1,3.11,16368800.0,2.6171,2.6171,2.6087,2.6171,16368800.0
2009-03-10 11:20:00,3.11,3.13,3.11,3.12,13739600.0,2.6171,2.6339,2.6171,2.6255,13739600.0
2009-03-10 11:30:00,3.12,3.13,3.12,3.12,8864800.0,2.6255,2.6339,2.6255,2.6255,8864800.0
2009-03-10 11:40:00,3.12,3.12,3.11,3.11,7809200.0,2.6255,2.6255,2.6171,2.6171,7809200.0
2009-03-10 11:50:00,3.12,3.15,3.11,3.15,14403200.0,2.6255,2.6507,2.6171,2.6507,14403200.0
2009-03-10 12:00:00,3.15,3.17,3.14,3.15,22985200.0,2.6507,2.6676,2.6423,2.6507,22985200.0
2009-03-10 12:10:00,3.15,3.16,3.15,3.15,10861200.0,2.6507,2.6592,2.6507,2.6507,10861200.0
2009-03-10 12:20:00,3.15,3.15,3.14,3.15,9601200.0,2.6507,2.6507,2.6423,2.6507,9601200.0
2009-03-10 12:30:00,3.15,3.16,3.15,3.15,11900000.0,2.6507,2.6592,2.6507,2.6507,11900000.0
2009-03-10 12:40:00,3.15,3.16,3.15,3.15,11376400.0,2.6507,2.6592,2.6507,2.6507,11376400.0
2009-03-10 12:50:00,3.15,3.15,3.14,3.14,12196800.0,2.6507,2.6507,2.6423,2.6423,12196800.0
2009-03-10 13:00:00,3.15,3.16,3.14,3.16,10382400.0,2.6507,2.6592,2.6423,2.6592,10382400.0
2009-03-10 13:10:00,3.16,3.17,3.16,3.16,15005200.0,2.6592,2.6676,2.6592,2.6592,15005200.0
2009-03-10 13:20:00,3.16,3.17,3.15,3.16,9312800.0,2.6592,2.6676,2.6507,2.6592,9312800.0
2009-03-10 13:30:00,3.16,3.18,3.16,3.17,13140400.0,2.6592,2.676,2.6592,2.6676,13140400.0
2009-03-10 13:40:00,3.17,3.18,3.17,3.17,15156400.0,2.6676,2.676,2.6676,2.6676,15156400.0
2009-03-10 13:50:00,3.17,3.18,3.16,3.16,13795600.0,2.6676,2.676,2.6592,2.6592,13795600.0
2009-03-10 14:00:00,3.16,3.17,3.16,3.16,12588800.0,2.6592,2.6676,2.6592,2.6592,12588800.0
2009-03-10 14:10:00,3.16,3.17,3.15,3.15,17645600.0,2.6592,2.6676,2.6507,2.6507,17645600.0
2009-03-10 14:20:00,3.16,3.16,3.15,3.15,18104800.0,2.6592,2.6592,2.6507,2.6507,18104800.0
2009-03-10 14:30:00,3.15,3.17,3.15,3.15,19762400.0,2.6507,2.6676,2.6507,2.6507,19762400.0
2009-03-10 14:40:00,3.15,3.16,3.13,3.13,23164400.0,2.6507,2.6592,2.6339,2.6339,23164400.0
2009-03-10 14:50:00,3.13,3.16,3.13,3.16,22492400.0,2.6339,2.6592,2.6339,2.6592,22492400.0
2009-03-10 15:00:00,3.16,3.16,3.14,3.15,19152000.0,2.6592,2.6592,2.6423,2.6507,19152000.0
2009-03-10 15:10:00,3.15,3.16,3.14,3.14,15534400.0,2.6507,2.6592,2.6423,2.6423,15534400.0
2009-03-10 15:20:00,3.14,3.17,3.14,3.16,20227200.0,2.6423,2.6676,2.6423,2.6592,20227200.0
2009-03-10 15:30:00,3.16,3.16,3.13,3.15,20174000.0,2.6592,2.6592,2.6339,2.6507,20174000.0
2009-03-10 15:40:00,3.15,3.16,3.14,3.16,24180800.0,2.6507,2.6592,2.6423,2.6592,24180800.0
2009-03-10 15:50:00,3.16,3.18,3.15,3.16,57551200.0,2.6592,2.676,2.6507,2.6592,57551200.0
2009-03-11 09:30:00,3.21,3.25,3.2,3.25,57044400.0,2.7012,2.7349,2.6928,2.7349,57044400.0
2009-03-11 09:40:00,3.25,3.3,3.24,3.29,50526000.0,2.7349,2.777,2.7265,2.7686,50526000.0
2009-03-11 09:50:00,3.29,3.29,3.27,3.29,32270000.0,2.7686,2.7686,2.7517,2.7686,32270000.0
2009-03-11 10:00:00,3.29,3.32,3.29,3.29,39835600.0,2.7686,2.7938,2.7686,2.7686,39835600.0
2009-03-11 10:10:00,3.29,3.3,3.28,3.3,29632400.0,2.7686,2.777,2.7601,2.777,29632400.0
2009-03-11 10:20:00,3.3,3.32,3.29,3.32,28882000.0,2.777,2.7938,2.7686,2.7938,28882000.0
2009-03-11 10:30:00,3.32,3.33,3.31,3.31,22881600.0,2.7938,2.8022,2.7854,2.7854,22881600.0
2009-03-11 10:40:00,3.31,3.31,3.29,3.3,18802000.0,2.7854,2.7854,2.7686,2.777,18802000.0
2009-03-11 10:50:00,3.3,3.32,3.3,3.32,14876400.0,2.777,2.7938,2.777,2.7938,14876400.0
2009-03-11 11:00:00,3.32,3.33,3.31,3.32,16091600.0,2.7938,2.8022,2.7854,2.7938,16091600.0
2009-03-11 11:10:00,3.32,3.34,3.32,3.33,18589200.0,2.7938,2.8106,2.7938,2.8022,18589200.0
2009-03-11 11:20:00,3.33,3.33,3.31,3.31,17659600.0,2.8022,2.8022,2.7854,2.7854,17659600.0
2009-03-11 11:30:00,3.31,3.32,3.3,3.31,17206000.0,2.7854,2.7938,2.777,2.7854,17206000.0
2009-03-11 11:40:00,3.31,3.31,3.3,3.31,11365200.0,2.7854,2.7854,2.777,2.7854,11365200.0
2009-03-11 11:50:00,3.31,3.32,3.3,3.32,12516000.0,2.7854,2.7938,2.777,2.7938,12516000.0
2009-03-11 12:00:00,3.32,3.32,3.31,3.31,9478000.0,2.7938,2.7938,2.7854,2.7854,9478000.0
2009-03-11 12:10:00,3.31,3.32,3.3,3.3,8526000.0,2.7854,2.7938,2.777,2.777,8526000.0
2009-03-11 12:20:00,3.3,3.32,3.3,3.31,7946400.0,2.777,2.7938,2.777,2.7854,7946400.0
2009-03-11 12:30:00,3.31,3.31,3.3,3.3,9349200.0,2.7854,2.7854,2.777,2.777,9349200.0
2009-03-11 12:40:00,3.3,3.31,3.29,3.3,12068000.0,2.777,2.7854,2.7686,2.777,12068000.0
2009-03-11 12:50:00,3.3,3.31,3.3,3.3,9884000.0,2.777,2.7854,2.777,2.777,9884000.0
2009-03-11 13:00:00,3.3,3.31,3.3,3.3,10973200.0,2.777,2.7854,2.777,2.777,10973200.0
2009-03-11 13:10:00,3.3,3.33,3.3,3.32,14288400.0,2.777,2.8022,2.777,2.7938,14288400.0
2009-03-11 13:20:00,3.32,3.33,3.31,3.32,12734400.0,2.7938,2.8022,2.7854,2.7938,12734400.0
2009-03-11 13:30:00,3.32,3.35,3.32,3.35,19160400.0,2.7938,2.819,2.7938,2.819,19160400.0
2009-03-11 13:40:00,3.35,3.35,3.34,3.34,14081200.0,2.819,2.819,2.8106,2.8106,14081200.0
2009-03-11 13:50:00,3.34,3.35,3.33,3.35,16245600.0,2.8106,2.819,2.8022,2.819,16245600.0
2009-03-11 14:00:00,3.35,3.36,3.33,3.33,24992800.0,2.819,2.8275,2.8022,2.8022,24992800.0
2009-03-11 14:10:00,3.33,3.34,3.31,3.32,27776000.0,2.8022,2.8106,2.7854,2.7938,27776000.0
2009-03-11 14:20:00,3.32,3.33,3.31,3.33,17150000.0,2.7938,2.8022,2.7854,2.8022,17150000.0
2009-03-11 14:30:00,3.33,3.34,3.32,3.33,15386000.0,2.8022,2.8106,2.7938,2.8022,15386000.0
2009-03-11 14:40:00,3.33,3.35,3.32,3.34,19541200.0,2.8022,2.819,2.7938,2.8106,19541200.0
2009-03-11 14:50:00,3.34,3.34,3.33,3.33,8531600.0,2.8106,2.8106,2.8022,2.8022,8531600.0
2009-03-11 15:00:00,3.33,3.34,3.32,3.33,20496000.0,2.8022,2.8106,2.7938,2.8022,20496000.0
2009-03-11 15:10:00,3.33,3.33,3.32,3.33,15736000.0,2.8022,2.8022,2.7938,2.8022,15736000.0
2009-03-11 15:20:00,3.33,3.35,3.33,3.34,20694800.0,2.8022,2.819,2.8022,2.8106,20694800.0
2009-03-11 15:30:00,3.34,3.35,3.33,3.35,19006400.0,2.8106,2.819,2.8022,2.819,19006400.0
2009-03-11 15:40:00,3.35,3.35,3.34,3.34,26434800.0,2.819,2.819,2.8106,2.8106,26434800.0
2009-03-11 15:50:00,3.34,3.34,3.31,3.31,49554400.0,2.8106,2.8106,2.7854,2.7854,49554400.0
2009-03-12 09:30:00,3.32,3.36,3.31,3.35,34143200.0,2.7938,2.8275,2.7854,2.819,34143200.0
2009-03-12 09:40:00,3.35,3.37,3.31,3.33,35865200.0,2.819,2.8359,2.7854,2.8022,35865200.0
2009-03-12 09:50:00,3.33,3.33,3.29,3.31,31312400.0,2.8022,2.8022,2.7686,2.7854,31312400.0
2009-03-12 10:00:00,3.31,3.34,3.3,3.33,28520800.0,2.7854,2.8106,2.777,2.8022,28520800.0
2009-03-12 10:10:00,3.33,3.35,3.31,3.33,24922800.0,2.8022,2.819,2.7854,2.8022,24922800.0
2009-03-12 10:20:00,3.33,3.35,3.33,3.33,16108400.0,2.8022,2.819,2.8022,2.8022,16108400.0
2009-03-12 10:30:00,3.33,3.34,3.32,3.32,11110400.0,2.8022,2.8106,2.7938,2.7938,11110400.0
2009-03-12 10:40:00,3.32,3.35,3.32,3.34,12650400.0,2.7938,2.819,2.7938,2.8106,12650400.0
2009-03-12 10:50:00,3.34,3.35,3.34,3.35,11446400.0,2.8106,2.819,2.8106,2.819,11446400.0
2009-03-12 11:00:00,3.35,3.36,3.34,3.35,11278400.0,2.819,2.8275,2.8106,2.819,11278400.0
2009-03-12 11:10:00,3.35,3.36,3.34,3.36,11177600.0,2.819,2.8275,2.8106,2.8275,11177600.0
2009-03-12 11:20:00,3.36,3.36,3.34,3.35,12471200.0,2.8275,2.8275,2.8106,2.819,12471200.0
2009-03-12 11:30:00,3.35,3.35,3.34,3.35,9228800.0,2.819,2.819,2.8106,2.819,9228800.0
2009-03-12 11:40:00,3.35,3.38,3.34,3.37,26712000.0,2.819,2.8443,2.8106,2.8359,26712000.0
2009-03-12 11:50:00,3.37,3.39,3.37,3.38,13787200.0,2.8359,2.8527,2.8359,2.8443,13787200.0
2009-03-12 12:00:00,3.38,3.39,3.37,3.38,16472400.0,2.8443,2.8527,2.8359,2.8443,16472400.0
2009-03-12 12:10:00,3.38,3.39,3.38,3.39,21383600.0,2.8443,2.8527,2.8443,2.8527,21383600.0
2009-03-12 12:20:00,3.39,3.4,3.39,3.4,25205600.0,2.8527,2.8611,2.8527,2.8611,25205600.0
2009-03-12 12:30:00,3.4,3.41,3.39,3.41,19129600.0,2.8611,2.8695,2.8527,2.8695,19129600.0
2009-03-12 12:40:00,3.41,3.41,3.39,3.4,11429600.0,2.8695,2.8695,2.8527,2.8611,11429600.0
2009-03-12 12:50:00,3.4,3.42,3.39,3.42,20272000.0,2.8611,2.878,2.8527,2.878,20272000.0
2009-03-12 13:00:00,3.42,3.43,3.42,3.42,18373600.0,2.878,2.8864,2.878,2.878,18373600.0
2009-03-12 13:10:00,3.42,3.43,3.41,3.42,11466000.0,2.878,2.8864,2.8695,2.878,11466000.0
2009-03-12 13:20:00,3.42,3.42,3.4,3.41,12440400.0,2.878,2.878,2.8611,2.8695,12440400.0
2009-03-12 13:30:00,3.41,3.42,3.41,3.42,9822400.0,2.8695,2.878,2.8695,2.878,9822400.0
2009-03-12 13:40:00,3.42,3.43,3.42,3.42,9105600.0,2.878,2.8864,2.878,2.878,9105600.0
2009-03-12 13:50:00,3.42,3.43,3.41,3.41,13132000.0,2.878,2.8864,2.8695,2.8695,13132000.0
2009-03-12 14:00:00,3.41,3.42,3.4,3.41,13367200.0,2.8695,2.878,2.8611,2.8695,13367200.0
2009-03-12 14:10:00,3.41,3.43,3.41,3.43,19549600.0,2.8695,2.8864,2.8695,2.8864,19549600.0
2009-03-12 14:20:00,3.42,3.43,3.41,3.42,17122000.0,2.878,2.8864,2.8695,2.878,17122000.0
2009-03-12 14:30:00,3.42,3.42,3.41,3.42,11656400.0,2.878,2.878,2.8695,2.878,11656400.0
2009-03-12 14:40:00,3.42,3.43,3.42,3.43,12826800.0,2.878,2.8864,2.878,2.8864,12826800.0
2009-03-12 14:50:00,3.43,3.43,3.41,3.41,18289600.0,2.8864,2.8864,2.8695,2.8695,18289600.0
2009-03-12 15:00:00,3.41,3.42,3.4,3.41,17850000.0,2.8695,2.878,2.8611,2.8695,17850000.0
2009-03-12 15:10:00,3.41,3.42,3.41,3.41,17477600.0,2.8695,2.878,2.8695,2.8695,17477600.0
2009-03-12 15:20:00,3.41,3.42,3.4,3.42,18527600.0,2.8695,2.878,2.8611,2.878,18527600.0
2009-03-12 15:30:00,3.42,3.44,3.41,3.43,26552400.0,2.878,2.8948,2.8695,2.8864,26552400.0
2009-03-12 15:40:00,3.44,3.45,3.43,3.44,30301600.0,2.8948,2.9032,2.8864,2.8948,30301600.0
2009-03-12 15:50:00,3.44,3.45,3.42,3.44,44721600.0,2.8948,2.9032,2.878,2.8948,44721600.0
2009-03-13 09:30:00,3.44,3.46,3.41,3.46,39620000.0,2.8948,2.9116,2.8695,2.9116,39620000.0
2009-03-13 09:40:00,3.46,3.47,3.42,3.45,40009200.0,2.9116,2.92,2.878,2.9032,40009200.0
2009-03-13 09:50:00,3.45,3.47,3.43,3.47,22195600.0,2.9032,2.92,2.8864,2.92,22195600.0
2009-03-13 10:00:00,3.47,3.47,3.45,3.46,20062000.0,2.92,2.92,2.9032,2.9116,20062000.0
2009-03-13 10:10:00,3.46,3.46,3.43,3.45,19863200.0,2.9116,2.9116,2.8864,2.9032,19863200.0
2009-03-13 10:20:00,3.45,3.45,3.42,3.43,21512400.0,2.9032,2.9032,2.878,2.8864,21512400.0
2009-03-13 10:30:00,3.43,3.44,3.42,3.43,19448800.0,2.8864,2.8948,2.878,2.8864,19448800.0
2009-03-13 10:40:00,3.43,3.44,3.42,3.43,16142000.0,2.8864,2.8948,2.878,2.8864,16142000.0
2009-03-13 10:50:00,3.43,3.43,3.4,3.41,18995200.0,2.8864,2.8864,2.8611,2.8695,18995200.0
2009-03-13 11:00:00,3.41,3.42,3.39,3.4,19504800.0,2.8695,2.878,2.8527,2.8611,19504800.0
2009-03-13 11:10:00,3.4,3.42,3.4,3.41,12927600.0,2.8611,2.878,2.8611,2.8695,12927600.0
2009-03-13 11:20:00,3.41,3.42,3.4,3.42,11746000.0,2.8695,2.878,2.8611,2.878,11746000.0
2009-03-13 11:30:00,3.42,3.42,3.4,3.41,10203200.0,2.878,2.878,2.8611,2.8695,10203200.0
2009-03-13 11:40:00,3.41,3.41,3.4,3.41,9836400.0,2.8695,2.8695,2.8611,2.8695,9836400.0
2009-03-13 11:50:00,3.41,3.42,3.41,3.41,9604000.0,2.8695,2.878,2.8695,2.8695,9604000.0
2009-03-13 12:00:00,3.41,3.42,3.4,3.41,10164000.0,2.8695,2.878,2.8611,2.8695,10164000.0
2009-03-13 12:10:00,3.41,3.41,3.4,3.41,9906400.0,2.8695,2.8695,2.8611,2.8695,9906400.0
2009-03-13 12:20:00,3.41,3.42,3.4,3.41,10785600.0,2.8695,2.878,2.8611,2.8695,10785600.0
2009-03-13 12:30:00,3.41,3.42,3.4,3.4,5622400.0,2.8695,2.878,2.8611,2.8611,5622400.0
2009-03-13 12:40:00,3.4,3.42,3.4,3.42,10525200.0,2.8611,2.878,2.8611,2.878,10525200.0
2009-03-13 12:50:00,3.42,3.42,3.41,3.42,7016800.0,2.878,2.878,2.8695,2.878,7016800.0
2009-03-13 13:00:00,3.42,3.43,3.42,3.43,6370000.0,2.878,2.8864,2.878,2.8864,6370000.0
2009-03-13 13:10:00,3.43,3.43,3.42,3.43,8075200.0,2.8864,2.8864,2.878,2.8864,8075200.0
2009-03-13 13:20:00,3.43,3.43,3.42,3.42,5320000.0,2.8864,2.8864,2.878,2.878,5320000.0
2009-03-13 13:30:00,3.42,3.43,3.41,3.42,7599200.0,2.878,2.8864,2.8695,2.878,7599200.0
2009-03-13 13:40:00,3.42,3.42,3.41,3.42,6196400.0,2.878,2.878,2.8695,2.878,6196400.0
2009-03-13 13:50:00,3.42,3.43,3.41,3.42,8307600.0,2.878,2.8864,2.8695,2.878,8307600.0
2009-03-13 14:00:00,3.42,3.43,3.41,3.43,7929600.0,2.878,2.8864,2.8695,2.8864,7929600.0
2009-03-13 14:10:00,3.42,3.43,3.4,3.41,11900000.0,2.878,2.8864,2.8611,2.8695,11900000.0
2009-03-13 14:20:00,3.41,3.42,3.4,3.41,11275600.0,2.8695,2.878,2.8611,2.8695,11275600.0
2009-03-13 14:30:00,3.41,3.42,3.41,3.41,12989200.0,2.8695,2.878,2.8695,2.8695,12989200.0
2009-03-13 14:40:00,3.41,3.43,3.41,3.42,16811200.0,2.8695,2.8864,2.8695,2.878,16811200.0
2009-03-13 14:50:00,3.42,3.43,3.41,3.41,15058400.0,2.878,2.8864,2.8695,2.8695,15058400.0
2009-03-13 15:00:00,3.41,3.42,3.41,3.41,8579200.0,2.8695,2.878,2.8695,2.8695,8579200.0
2009-03-13 15:10:00,3.41,3.42,3.41,3.42,14954800.0,2.8695,2.878,2.8695,2.878,14954800.0
2009-03-13 15:20:00,3.42,3.43,3.42,3.42,13101200.0,2.878,2.8864,2.878,2.878,13101200.0
2009-03-13 15:30:00,3.42,3.42,3.41,3.42,13190800.0,2.878,2.878,2.8695,2.878,13190800.0
2009-03-13 15:40:00,3.42,3.42,3.41,3.41,17413200.0,2.878,2.878,2.8695,2.8695,17413200.0
2009-03-13 15:50:00,3.41,3.43,3.41,3.43,30626400.0,2.8695,2.8864,2.8695,2.8864,30626400.0
2009-03-16 09:30:00,3.44,3.46,3.41,3.42,31348800.0,2.8948,2.9116,2.8695,2.878,31348800.0
2009-03-16 09:40:00,3.42,3.44,3.42,3.43,22198400.0,2.878,2.8948,2.878,2.8864,22198400.0
2009-03-16 09:50:00,3.43,3.44,3.4,3.41,28935200.0,2.8864,2.8948,2.8611,2.8695,28935200.0
2009-03-16 10:00:00,3.41,3.42,3.4,3.4,14072800.0,2.8695,2.878,2.8611,2.8611,14072800.0
2009-03-16 10:10:00,3.4,3.4,3.39,3.39,21512400.0,2.8611,2.8611,2.8527,2.8527,21512400.0
2009-03-16 10:20:00,3.39,3.39,3.37,3.38,20174000.0,2.8527,2.8527,2.8359,2.8443,20174000.0
2009-03-16 10:30:00,3.38,3.4,3.37,3.39,18575200.0,2.8443,2.8611,2.8359,2.8527,18575200.0
2009-03-16 10:40:00,3.39,3.39,3.37,3.37,12440400.0,2.8527,2.8527,2.8359,2.8359,12440400.0
2009-03-16 10:50:00,3.37,3.38,3.36,3.37,14016800.0,2.8359,2.8443,2.8275,2.8359,14016800.0
2009-03-16 11:00:00,3.37,3.39,3.37,3.38,11922400.0,2.8359,2.8527,2.8359,2.8443,11922400.0
2009-03-16 11:10:00,3.38,3.39,3.38,3.39,7543200.0,2.8443,2.8527,2.8443,2.8527,7543200.0
2009-03-16 11:20:00,3.39,3.42,3.38,3.41,21733600.0,2.8527,2.878,2.8443,2.8695,21733600.0
2009-03-16 11:30:00,3.41,3.42,3.41,3.42,10376800.0,2.8695,2.878,2.8695,2.878,10376800.0
2009-03-16 11:40:00,3.42,3.44,3.42,3.44,13633200.0,2.878,2.8948,2.878,2.8948,13633200.0
2009-03-16 11:50:00,3.44,3.44,3.43,3.43,13384000.0,2.8948,2.8948,2.8864,2.8864,13384000.0
2009-03-16 12:00:00,3.43,3.44,3.42,3.44,15279600.0,2.8864,2.8948,2.878,2.8948,15279600.0
2009-03-16 12:10:00,3.44,3.45,3.44,3.44,11373600.0,2.8948,2.9032,2.8948,2.8948,11373600.0
2009-03-16 12:20:00,3.44,3.46,3.44,3.46,8845200.0,2.8948,2.9116,2.8948,2.9116,8845200.0
2009-03-16 12:30:00,3.46,3.48,3.46,3.47,21523600.0,2.9116,2.9284,2.9116,2.92,21523600.0
2009-03-16 12:40:00,3.47,3.47,3.47,3.47,11264400.0,2.92,2.92,2.92,2.92,11264400.0
2009-03-16 12:50:00,3.47,3.47,3.47,3.47,13476400.0,2.92,2.92,2.92,2.92,13476400.0
2009-03-16 13:00:00,3.47,3.47,3.45,3.45,21019600.0,2.92,2.92,2.9032,2.9032,21019600.0
2009-03-16 13:10:00,3.45,3.45,3.41,3.41,37744000.0,2.9032,2.9032,2.8695,2.8695,37744000.0
2009-03-16 13:20:00,3.41,3.42,3.38,3.39,48036800.0,2.8695,2.878,2.8443,2.8527,48036800.0
2009-03-16 13:30:00,3.39,3.41,3.39,3.41,19644800.0,2.8527,2.8695,2.8527,2.8695,19644800.0
2009-03-16 13:40:00,3.41,3.42,3.41,3.42,20736800.0,2.8695,2.878,2.8695,2.878,20736800.0
2009-03-16 13:50:00,3.42,3.43,3.4,3.41,19510400.0,2.878,2.8864,2.8611,2.8695,19510400.0
2009-03-16 14:00:00,3.41,3.42,3.4,3.41,12656000.0,2.8695,2.878,2.8611,2.8695,12656000.0
2009-03-16 14:10:00,3.41,3.43,3.41,3.43,15786400.0,2.8695,2.8864,2.8695,2.8864,15786400.0
2009-03-16 14:20:00,3.43,3.43,3.42,3.42,14344400.0,2.8864,2.8864,2.878,2.878,14344400.0
2009-03-16 14:30:00,3.42,3.42,3.4,3.41,13126400.0,2.878,2.878,2.8611,2.8695,13126400.0
2009-03-16 14:40:00,3.42,3.44,3.41,3.43,13386800.0,2.878,2.8948,2.8695,2.8864,13386800.0
2009-03-16 14:50:00,3.43,3.44,3.42,3.43,17519600.0,2.8864,2.8948,2.878,2.8864,17519600.0
2009-03-16 15:00:00,3.43,3.43,3.41,3.42,14761600.0,2.8864,2.8864,2.8695,2.878,14761600.0
2009-03-16 15:10:00,3.42,3.43,3.41,3.42,13526800.0,2.878,2.8864,2.8695,2.878,13526800.0
2009-03-16 15:20:00,3.42,3.42,3.4,3.42,19846400.0,2.878,2.878,2.8611,2.878,19846400.0
2009-03-16 15:30:00,3.42,3.42,3.41,3.41,17208800.0,2.878,2.878,2.8695,2.8695,17208800.0
2009-03-16 15:40:00,3.41,3.45,3.4,3.43,29055600.0,2.8695,2.9032,2.8611,2.8864,29055600.0
2009-03-16 15:50:00,3.42,3.44,3.41,3.41,29254400.0,2.878,2.8948,2.8695,2.8695,29254400.0
2009-03-17 09:30:00,3.4,3.46,3.4,3.45,31362800.0,2.8611,2.9116,2.8611,2.9032,31362800.0
2009-03-17 09:40:00,3.45,3.47,3.45,3.46,33266800.0,2.9032,2.92,2.9032,2.9116,33266800.0
2009-03-17 09:50:00,3.46,3.49,3.46,3.48,38206000.0,2.9116,2.9369,2.9116,2.9284,38206000.0
2009-03-17 10:00:00,3.48,3.5,3.48,3.49,24074400.0,2.9284,2.9453,2.9284,2.9369,24074400.0
2009-03-17 10:10:00,3.49,3.5,3.48,3.48,21098000.0,2.9369,2.9453,2.9284,2.9284,21098000.0
2009-03-17 10:20:00,3.48,3.5,3.48,3.49,16940000.0,2.9284,2.9453,2.9284,2.9369,16940000.0
2009-03-17 10:30:00,3.49,3.5,3.48,3.5,15699600.0,2.9369,2.9453,2.9284,2.9453,15699600.0
2009-03-17 10:40:00,3.5,3.51,3.49,3.49,18524800.0,2.9453,2.9537,2.9369,2.9369,18524800.0
2009-03-17 10:50:00,3.5,3.5,3.49,3.49,12434800.0,2.9453,2.9453,2.9369,2.9369,12434800.0
2009-03-17 11:00:00,3.49,3.5,3.49,3.5,10259200.0,2.9369,2.9453,2.9369,2.9453,10259200.0
2009-03-17 11:10:00,3.5,3.5,3.49,3.5,10432800.0,2.9453,2.9453,2.9369,2.9453,10432800.0
2009-03-17 11:20:00,3.5,3.51,3.49,3.5,13252400.0,2.9453,2.9537,2.9369,2.9453,13252400.0
2009-03-17 11:30:00,3.5,3.5,3.5,3.5,8976800.0,2.9453,2.9453,2.9453,2.9453,8976800.0
2009-03-17 11:40:00,3.5,3.51,3.5,3.51,11149600.0,2.9453,2.9537,2.9453,2.9537,11149600.0
2009-03-17 11:50:00,3.51,3.52,3.51,3.51,10189200.0,2.9537,2.9621,2.9537,2.9537,10189200.0
2009-03-17 12:00:00,3.51,3.52,3.51,3.51,11813200.0,2.9537,2.9621,2.9537,2.9537,11813200.0
2009-03-17 12:10:00,3.51,3.51,3.5,3.51,9340800.0,2.9537,2.9537,2.9453,2.9537,9340800.0
2009-03-17 12:20:00,3.51,3.51,3.5,3.5,10346000.0,2.9537,2.9537,2.9453,2.9453,10346000.0
2009-03-17 12:30:00,3.5,3.51,3.49,3.49,15321600.0,2.9453,2.9537,2.9369,2.9369,15321600.0
2009-03-17 12:40:00,3.49,3.5,3.49,3.49,12048400.0,2.9369,2.9453,2.9369,2.9369,12048400.0
2009-03-17 12:50:00,3.49,3.49,3.48,3.48,12726000.0,2.9369,2.9369,2.9284,2.9284,12726000.0
2009-03-17 13:00:00,3.48,3.49,3.47,3.48,13899200.0,2.9284,2.9369,2.92,2.9284,13899200.0
2009-03-17 13:10:00,3.48,3.5,3.48,3.48,16041200.0,2.9284,2.9453,2.9284,2.9284,16041200.0
2009-03-17 13:20:00,3.49,3.5,3.48,3.48,11914000.0,2.9369,2.9453,2.9284,2.9284,11914000.0
2009-03-17 13:30:00,3.48,3.51,3.48,3.49,13300000.0,2.9284,2.9537,2.9284,2.9369,13300000.0
2009-03-17 13:40:00,3.49,3.5,3.49,3.49,14061600.0,2.9369,2.9453,2.9369,2.9369,14061600.0
2009-03-17 13:50:00,3.49,3.5,3.47,3.48,15590400.0,2.9369,2.9453,2.92,2.9284,15590400.0
2009-03-17 14:00:00,3.48,3.48,3.46,3.47,19129600.0,2.9284,2.9284,2.9116,2.92,19129600.0
2009-03-17 14:10:00,3.47,3.49,3.46,3.48,15576400.0,2.92,2.9369,2.9116,2.9284,15576400.0
2009-03-17 14:20:00,3.48,3.48,3.45,3.46,19149200.0,2.9284,2.9284,2.9032,2.9116,19149200.0
2009-03-17 14:30:00,3.46,3.47,3.45,3.47,21316400.0,2.9116,2.92,2.9032,2.92,21316400.0
2009-03-17 14:40:00,3.47,3.48,3.46,3.48,17718400.0,2.92,2.9284,2.9116,2.9284,17718400.0
2009-03-17 14:50:00,3.48,3.49,3.47,3.47,16041200.0,2.9284,2.9369,2.92,2.92,16041200.0
2009-03-17 15:00:00,3.47,3.51,3.47,3.51,25914000.0,2.92,2.9537,2.92,2.9537,25914000.0
2009-03-17 15:10:00,3.51,3.52,3.5,3.51,30438800.0,2.9537,2.9621,2.9453,2.9537,30438800.0
2009-03-17 15:20:00,3.51,3.54,3.51,3.53,30450000.0,2.9537,2.9789,2.9537,2.9705,30450000.0
2009-03-17 15:30:00,3.53,3.54,3.52,3.53,23511600.0,2.9705,2.9789,2.9621,2.9705,23511600.0
2009-03-17 15:40:00,3.53,3.54,3.53,3.54,43304800.0,2.9705,2.9789,2.9705,2.9789,43304800.0
2009-03-17 15:50:00,3.54,3.56,3.54,3.56,48980400.0,2.9789,2.9958,2.9789,2.9958,48980400.0
2009-03-18 09:30:00,3.57,3.62,3.57,3.62,58335200.0,3.0042,3.0463,3.0042,3.0463,58335200.0
2009-03-18 09:40:00,3.62,3.65,3.61,3.63,48493200.0,3.0463,3.0715,3.0378,3.0547,48493200.0
2009-03-18 09:50:00,3.63,3.64,3.61,3.63,35316400.0,3.0547,3.0631,3.0378,3.0547,35316400.0
2009-03-18 10:00:00,3.63,3.64,3.61,3.61,23749600.0,3.0547,3.0631,3.0378,3.0378,23749600.0
2009-03-18 10:10:00,3.61,3.61,3.59,3.59,33692400.0,3.0378,3.0378,3.021,3.021,33692400.0
2009-03-18 10:20:00,3.6,3.6,3.59,3.59,15845200.0,3.0294,3.0294,3.021,3.021,15845200.0
2009-03-18 10:30:00,3.59,3.6,3.58,3.58,15708000.0,3.021,3.0294,3.0126,3.0126,15708000.0
2009-03-18 10:40:00,3.58,3.59,3.57,3.59,13644400.0,3.0126,3.021,3.0042,3.021,13644400.0
2009-03-18 10:50:00,3.59,3.59,3.56,3.58,21375200.0,3.021,3.021,2.9958,3.0126,21375200.0
2009-03-18 11:00:00,3.58,3.6,3.58,3.58,15948800.0,3.0126,3.0294,3.0126,3.0126,15948800.0
2009-03-18 11:10:00,3.58,3.59,3.57,3.57,9746800.0,3.0126,3.021,3.0042,3.0042,9746800.0
2009-03-18 11:20:00,3.57,3.58,3.57,3.58,12583200.0,3.0042,3.0126,3.0042,3.0126,12583200.0
2009-03-18 11:30:00,3.58,3.59,3.57,3.57,8296400.0,3.0126,3.021,3.0042,3.0042,8296400.0
2009-03-18 11:40:00,3.57,3.59,3.57,3.58,7243600.0,3.0042,3.021,3.0042,3.0126,7243600.0
2009-03-18 11:50:00,3.58,3.59,3.57,3.59,8092000.0,3.0126,3.021,3.0042,3.021,8092000.0
2009-03-18 12:00:00,3.59,3.62,3.59,3.61,14756000.0,3.021,3.0463,3.021,3.0378,14756000.0
2009-03-18 12:10:00,3.61,3.62,3.61,3.62,9324000.0,3.0378,3.0463,3.0378,3.0463,9324000.0
2009-03-18 12:20:00,3.62,3.62,3.61,3.62,8313200.0,3.0463,3.0463,3.0378,3.0463,8313200.0
2009-03-18 12:30:00,3.62,3.62,3.61,3.61,8374800.0,3.0463,3.0463,3.0378,3.0378,8374800.0
2009-03-18 12:40:00,3.61,3.62,3.61,3.62,6022800.0,3.0378,3.0463,3.0378,3.0463,6022800.0
2009-03-18 12:50:00,3.62,3.64,3.61,3.63,13151600.0,3.0463,3.0631,3.0378,3.0547,13151600.0
2009-03-18 13:00:00,3.63,3.63,3.62,3.62,8358000.0,3.0547,3.0547,3.0463,3.0463,8358000.0
2009-03-18 13:10:00,3.62,3.62,3.61,3.61,8696800.0,3.0463,3.0463,3.0378,3.0378,8696800.0
2009-03-18 13:20:00,3.61,3.63,3.61,3.62,8243200.0,3.0378,3.0547,3.0378,3.0463,8243200.0
2009-03-18 13:30:00,3.62,3.63,3.62,3.62,4967200.0,3.0463,3.0547,3.0463,3.0463,4967200.0
2009-03-18 13:40:00,3.62,3.64,3.62,3.63,9735600.0,3.0463,3.0631,3.0463,3.0547,9735600.0
2009-03-18 13:50:00,3.63,3.64,3.62,3.62,7744800.0,3.0547,3.0631,3.0463,3.0463,7744800.0
2009-03-18 14:00:00,3.62,3.63,3.61,3.62,6431600.0,3.0463,3.0547,3.0378,3.0463,6431600.0
2009-03-18 14:10:00,3.62,3.65,3.62,3.63,19205200.0,3.0463,3.0715,3.0463,3.0547,19205200.0
2009-03-18 14:20:00,3.63,3.69,3.63,3.67,45340400.0,3.0547,3.1052,3.0547,3.0883,45340400.0
2009-03-18 14:30:00,3.67,3.68,3.64,3.65,29694000.0,3.0883,3.0967,3.0631,3.0715,29694000.0
2009-03-18 14:40:00,3.65,3.68,3.64,3.67,21532000.0,3.0715,3.0967,3.0631,3.0883,21532000.0
2009-03-18 14:50:00,3.67,3.7,3.65,3.69,28201600.0,3.0883,3.1136,3.0715,3.1052,28201600.0
2009-03-18 15:00:00,3.69,3.69,3.66,3.67,22251600.0,3.1052,3.1052,3.0799,3.0883,22251600.0
2009-03-18 15:10:00,3.67,3.67,3.63,3.63,20711600.0,3.0883,3.0883,3.0547,3.0547,20711600.0
2009-03-18 15:20:00,3.63,3.64,3.61,3.62,35630000.0,3.0547,3.0631,3.0378,3.0463,35630000.0
2009-03-18 15:30:00,3.62,3.63,3.6,3.61,22904000.0,3.0463,3.0547,3.0294,3.0378,22904000.0
2009-03-18 15:40:00,3.61,3.64,3.61,3.64,27140400.0,3.0378,3.0631,3.0378,3.0631,27140400.0
2009-03-18 15:50:00,3.64,3.65,3.61,3.63,31978800.0,3.0631,3.0715,3.0378,3.0547,31978800.0
2009-03-19 09:30:00,3.64,3.65,3.58,3.62,29134000.0,3.0631,3.0715,3.0126,3.0463,29134000.0
2009-03-19 09:40:00,3.62,3.64,3.6,3.64,19409600.0,3.0463,3.0631,3.0294,3.0631,19409600.0
2009-03-19 09:50:00,3.64,3.64,3.6,3.6,14854000.0,3.0631,3.0631,3.0294,3.0294,14854000.0
2009-03-19 10:00:00,3.61,3.61,3.59,3.61,14344400.0,3.0378,3.0378,3.021,3.0378,14344400.0
2009-03-19 10:10:00,3.61,3.66,3.6,3.66,21806400.0,3.0378,3.0799,3.0294,3.0799,21806400.0
2009-03-19 10:20:00,3.66,3.68,3.66,3.67,19700800.0,3.0799,3.0967,3.0799,3.0883,19700800.0
2009-03-19 10:30:00,3.67,3.67,3.65,3.67,10452400.0,3.0883,3.0883,3.0715,3.0883,10452400.0
2009-03-19 10:40:00,3.67,3.69,3.67,3.67,16142000.0,3.0883,3.1052,3.0883,3.0883,16142000.0
2009-03-19 10:50:00,3.67,3.68,3.65,3.66,14938000.0,3.0883,3.0967,3.0715,3.0799,14938000.0
2009-03-19 11:00:00,3.66,3.67,3.64,3.65,13507200.0,3.0799,3.0883,3.0631,3.0715,13507200.0
2009-03-19 11:10:00,3.65,3.66,3.64,3.66,10516800.0,3.0715,3.0799,3.0631,3.0799,10516800.0
2009-03-19 11:20:00,3.66,3.66,3.63,3.63,10544800.0,3.0799,3.0799,3.0547,3.0547,10544800.0
2009-03-19 11:30:00,3.63,3.65,3.63,3.64,11382000.0,3.0547,3.0715,3.0547,3.0631,11382000.0
2009-03-19 11:40:00,3.64,3.65,3.62,3.62,11858000.0,3.0631,3.0715,3.0463,3.0463,11858000.0
2009-03-19 11:50:00,3.62,3.62,3.61,3.61,20232800.0,3.0463,3.0463,3.0378,3.0378,20232800.0
2009-03-19 12:00:00,3.61,3.61,3.6,3.61,12247200.0,3.0378,3.0378,3.0294,3.0378,12247200.0
2009-03-19 12:10:00,3.61,3.61,3.59,3.6,11219600.0,3.0378,3.0378,3.021,3.0294,11219600.0
2009-03-19 12:20:00,3.6,3.61,3.6,3.61,7002800.0,3.0294,3.0378,3.0294,3.0378,7002800.0
2009-03-19 12:30:00,3.61,3.63,3.61,3.62,8710800.0,3.0378,3.0547,3.0378,3.0463,8710800.0
2009-03-19 12:40:00,3.62,3.62,3.61,3.61,6316800.0,3.0463,3.0463,3.0378,3.0378,6316800.0
2009-03-19 12:50:00,3.61,3.62,3.6,3.6,6706000.0,3.0378,3.0463,3.0294,3.0294,6706000.0
2009-03-19 13:00:00,3.6,3.61,3.59,3.59,7509600.0,3.0294,3.0378,3.021,3.021,7509600.0
2009-03-19 13:10:00,3.59,3.61,3.59,3.61,8640800.0,3.021,3.0378,3.021,3.0378,8640800.0
2009-03-19 13:20:00,3.61,3.61,3.6,3.61,8204000.0,3.0378,3.0378,3.0294,3.0378,8204000.0
2009-03-19 13:30:00,3.61,3.62,3.6,3.61,8167600.0,3.0378,3.0463,3.0294,3.0378,8167600.0
2009-03-19 13:40:00,3.61,3.62,3.61,3.62,6585600.0,3.0378,3.0463,3.0378,3.0463,6585600.0
2009-03-19 13:50:00,3.62,3.63,3.61,3.62,8352400.0,3.0463,3.0547,3.0378,3.0463,8352400.0
2009-03-19 14:00:00,3.62,3.63,3.61,3.62,8624000.0,3.0463,3.0547,3.0378,3.0463,8624000.0
2009-03-19 14:10:00,3.62,3.62,3.61,3.61,5124000.0,3.0463,3.0463,3.0378,3.0378,5124000.0
2009-03-19 14:20:00,3.61,3.62,3.6,3.6,7980000.0,3.0378,3.0463,3.0294,3.0294,7980000.0
2009-03-19 14:30:00,3.6,3.61,3.6,3.61,7294000.0,3.0294,3.0378,3.0294,3.0378,7294000.0
2009-03-19 14:40:00,3.61,3.62,3.6,3.61,9615200.0,3.0378,3.0463,3.0294,3.0378,9615200.0
2009-03-19 14:50:00,3.61,3.62,3.6,3.62,9632000.0,3.0378,3.0463,3.0294,3.0463,9632000.0
2009-03-19 15:00:00,3.62,3.63,3.61,3.62,9161600.0,3.0463,3.0547,3.0378,3.0463,9161600.0
2009-03-19 15:10:00,3.62,3.63,3.61,3.63,8699600.0,3.0463,3.0547,3.0378,3.0547,8699600.0
2009-03-19 15:20:00,3.63,3.63,3.62,3.63,11163600.0,3.0547,3.0547,3.0463,3.0547,11163600.0
2009-03-19 15:30:00,3.63,3.64,3.62,3.63,13669600.0,3.0547,3.0631,3.0463,3.0547,13669600.0
2009-03-19 15:40:00,3.63,3.64,3.62,3.63,14963200.0,3.0547,3.0631,3.0463,3.0547,14963200.0
2009-03-19 15:50:00,3.63,3.64,3.61,3.63,22218000.0,3.0547,3.0631,3.0378,3.0547,22218000.0
2009-03-20 09:30:00,3.64,3.67,3.63,3.65,115914400.0,3.0631,3.0883,3.0547,3.0715,115914400.0
2009-03-20 09:40:00,3.65,3.67,3.64,3.66,25043200.0,3.0715,3.0883,3.0631,3.0799,25043200.0
2009-03-20 09:50:00,3.66,3.68,3.66,3.67,27963600.0,3.0799,3.0967,3.0799,3.0883,27963600.0
2009-03-20 10:00:00,3.67,3.67,3.65,3.66,16696400.0,3.0883,3.0883,3.0715,3.0799,16696400.0
2009-03-20 10:10:00,3.66,3.67,3.65,3.65,11541600.0,3.0799,3.0883,3.0715,3.0715,11541600.0
2009-03-20 10:20:00,3.65,3.66,3.64,3.66,16315600.0,3.0715,3.0799,3.0631,3.0799,16315600.0
2009-03-20 10:30:00,3.66,3.66,3.66,3.66,9175600.0,3.0799,3.0799,3.0799,3.0799,9175600.0
2009-03-20 10:40:00,3.66,3.68,3.66,3.67,11362400.0,3.0799,3.0967,3.0799,3.0883,11362400.0
2009-03-20 10:50:00,3.67,3.68,3.66,3.68,13417600.0,3.0883,3.0967,3.0799,3.0967,13417600.0
2009-03-20 11:00:00,3.68,3.68,3.66,3.66,11393200.0,3.0967,3.0967,3.0799,3.0799,11393200.0
2009-03-20 11:10:00,3.66,3.66,3.65,3.66,9990400.0,3.0799,3.0799,3.0715,3.0799,9990400.0
2009-03-20 11:20:00,3.66,3.66,3.64,3.65,13952400.0,3.0799,3.0799,3.0631,3.0715,13952400.0
2009-03-20 11:30:00,3.65,3.67,3.65,3.66,10547600.0,3.0715,3.0883,3.0715,3.0799,10547600.0
2009-03-20 11:40:00,3.66,3.67,3.66,3.67,8030400.0,3.0799,3.0883,3.0799,3.0883,8030400.0
2009-03-20 11:50:00,3.67,3.67,3.66,3.67,7644000.0,3.0883,3.0883,3.0799,3.0883,7644000.0
2009-03-20 12:00:00,3.67,3.67,3.66,3.67,6734000.0,3.0883,3.0883,3.0799,3.0883,6734000.0
2009-03-20 12:10:00,3.67,3.67,3.66,3.67,8976800.0,3.0883,3.0883,3.0799,3.0883,8976800.0
2009-03-20 12:20:00,3.67,3.67,3.66,3.66,5213600.0,3.0883,3.0883,3.0799,3.0799,5213600.0
2009-03-20 12:30:00,3.66,3.67,3.66,3.66,6711600.0,3.0799,3.0883,3.0799,3.0799,6711600.0
2009-03-20 12:40:00,3.66,3.66,3.65,3.65,8677200.0,3.0799,3.0799,3.0715,3.0715,8677200.0
2009-03-20 12:50:00,3.65,3.65,3.62,3.63,23416400.0,3.0715,3.0715,3.0463,3.0547,23416400.0
2009-03-20 13:00:00,3.63,3.64,3.63,3.63,7467600.0,3.0547,3.0631,3.0547,3.0547,7467600.0
2009-03-20 13:10:00,3.63,3.63,3.62,3.62,7767200.0,3.0547,3.0547,3.0463,3.0463,7767200.0
2009-03-20 13:20:00,3.62,3.62,3.62,3.62,12042800.0,3.0463,3.0463,3.0463,3.0463,12042800.0
2009-03-20 13:30:00,3.62,3.63,3.61,3.62,11972800.0,3.0463,3.0547,3.0378,3.0463,11972800.0
2009-03-20 13:40:00,3.62,3.62,3.6,3.6,15621200.0,3.0463,3.0463,3.0294,3.0294,15621200.0
2009-03-20 13:50:00,3.6,3.63,3.6,3.6,12824000.0,3.0294,3.0547,3.0294,3.0294,12824000.0
2009-03-20 14:00:00,3.6,3.61,3.59,3.6,11723600.0,3.0294,3.0378,3.021,3.0294,11723600.0
2009-03-20 14:10:00,3.6,3.61,3.59,3.6,7761600.0,3.0294,3.0378,3.021,3.0294,7761600.0
2009-03-20 14:20:00,3.6,3.61,3.6,3.61,10558800.0,3.0294,3.0378,3.0294,3.0378,10558800.0
2009-03-20 14:30:00,3.61,3.62,3.61,3.62,12322800.0,3.0378,3.0463,3.0378,3.0463,12322800.0
2009-03-20 14:40:00,3.62,3.62,3.6,3.61,14974400.0,3.0463,3.0463,3.0294,3.0378,14974400.0
2009-03-20 14:50:00,3.61,3.63,3.6,3.62,13686400.0,3.0378,3.0547,3.0294,3.0463,13686400.0
2009-03-20 15:00:00,3.62,3.63,3.61,3.62,10158400.0,3.0463,3.0547,3.0378,3.0463,10158400.0
2009-03-20 15:10:00,3.62,3.62,3.6,3.6,13812400.0,3.0463,3.0463,3.0294,3.0294,13812400.0
2009-03-20 15:20:00,3.6,3.61,3.6,3.61,14288400.0,3.0294,3.0378,3.0294,3.0378,14288400.0
2009-03-20 15:30:00,3.61,3.63,3.61,3.62,22254400.0,3.0378,3.0547,3.0378,3.0463,22254400.0
2009-03-20 15:40:00,3.62,3.62,3.61,3.61,17088400.0,3.0463,3.0463,3.0378,3.0378,17088400.0
2009-03-20 15:50:00,3.61,3.63,3.61,3.63,37522800.0,3.0378,3.0547,3.0378,3.0547,37522800.0
2009-03-23 09:30:00,3.67,3.69,3.63,3.68,38656800.0,3.0883,3.1052,3.0547,3.0967,38656800.0
2009-03-23 09:40:00,3.68,3.68,3.66,3.67,21162400.0,3.0967,3.0967,3.0799,3.0883,21162400.0
2009-03-23 09:50:00,3.67,3.7,3.65,3.69,30060800.0,3.0883,3.1136,3.0715,3.1052,30060800.0
2009-03-23 10:00:00,3.69,3.73,3.69,3.73,29904000.0,3.1052,3.1388,3.1052,3.1388,29904000.0
2009-03-23 10:10:00,3.73,3.74,3.71,3.72,23293200.0,3.1388,3.1472,3.122,3.1304,23293200.0
2009-03-23 10:20:00,3.72,3.73,3.72,3.72,13412000.0,3.1304,3.1388,3.1304,3.1304,13412000.0
2009-03-23 10:30:00,3.72,3.75,3.72,3.73,16934400.0,3.1304,3.1556,3.1304,3.1388,16934400.0
2009-03-23 10:40:00,3.73,3.74,3.73,3.73,12938800.0,3.1388,3.1472,3.1388,3.1388,12938800.0
2009-03-23 10:50:00,3.73,3.75,3.73,3.74,10211600.0,3.1388,3.1556,3.1388,3.1472,10211600.0
2009-03-23 11:00:00,3.74,3.75,3.74,3.75,11964400.0,3.1472,3.1556,3.1472,3.1556,11964400.0
2009-03-23 11:10:00,3.75,3.75,3.74,3.75,9122400.0,3.1556,3.1556,3.1472,3.1556,9122400.0
2009-03-23 11:20:00,3.75,3.75,3.74,3.75,8940400.0,3.1556,3.1556,3.1472,3.1556,8940400.0
2009-03-23 11:30:00,3.75,3.75,3.74,3.74,19381600.0,3.1556,3.1556,3.1472,3.1472,19381600.0
2009-03-23 11:40:00,3.74,3.76,3.74,3.75,17460800.0,3.1472,3.1641,3.1472,3.1556,17460800.0
2009-03-23 11:50:00,3.75,3.77,3.75,3.76,12468400.0,3.1556,3.1725,3.1556,3.1641,12468400.0
2009-03-23 12:00:00,3.76,3.77,3.76,3.77,10085600.0,3.1641,3.1725,3.1641,3.1725,10085600.0
2009-03-23 12:10:00,3.77,3.77,3.75,3.75,14411600.0,3.1725,3.1725,3.1556,3.1556,14411600.0
2009-03-23 12:20:00,3.75,3.76,3.75,3.76,7240800.0,3.1556,3.1641,3.1556,3.1641,7240800.0
2009-03-23 12:30:00,3.76,3.76,3.75,3.75,6020000.0,3.1641,3.1641,3.1556,3.1556,6020000.0
2009-03-23 12:40:00,3.75,3.76,3.74,3.75,7308000.0,3.1556,3.1641,3.1472,3.1556,7308000.0
2009-03-23 12:50:00,3.75,3.76,3.74,3.75,8156400.0,3.1556,3.1641,3.1472,3.1556,8156400.0
2009-03-23 13:00:00,3.75,3.75,3.74,3.75,7823200.0,3.1556,3.1556,3.1472,3.1556,7823200.0
2009-03-23 13:10:00,3.75,3.77,3.75,3.75,10830400.0,3.1556,3.1725,3.1556,3.1556,10830400.0
2009-03-23 13:20:00,3.75,3.76,3.74,3.74,8377600.0,3.1556,3.1641,3.1472,3.1472,8377600.0
2009-03-23 13:30:00,3.74,3.75,3.73,3.73,9979200.0,3.1472,3.1556,3.1388,3.1388,9979200.0
2009-03-23 13:40:00,3.73,3.74,3.73,3.74,9094400.0,3.1388,3.1472,3.1388,3.1472,9094400.0
2009-03-23 13:50:00,3.74,3.75,3.73,3.75,8220800.0,3.1472,3.1556,3.1388,3.1556,8220800.0
2009-03-23 14:00:00,3.74,3.75,3.74,3.75,9539600.0,3.1472,3.1556,3.1472,3.1556,9539600.0
2009-03-23 14:10:00,3.75,3.75,3.73,3.74,7408800.0,3.1556,3.1556,3.1388,3.1472,7408800.0
2009-03-23 14:20:00,3.74,3.76,3.74,3.75,8405600.0,3.1472,3.1641,3.1472,3.1556,8405600.0
2009-03-23 14:30:00,3.75,3.76,3.75,3.75,11351200.0,3.1556,3.1641,3.1556,3.1556,11351200.0
2009-03-23 14:40:00,3.75,3.77,3.75,3.77,11908400.0,3.1556,3.1725,3.1556,3.1725,11908400.0
2009-03-23 14:50:00,3.77,3.78,3.77,3.78,15727600.0,3.1725,3.1809,3.1725,3.1809,15727600.0
2009-03-23 15:00:00,3.78,3.78,3.77,3.78,16528400.0,3.1809,3.1809,3.1725,3.1809,16528400.0
2009-03-23 15:10:00,3.78,3.79,3.78,3.79,21238000.0,3.1809,3.1893,3.1809,3.1893,21238000.0
2009-03-23 15:20:00,3.79,3.79,3.77,3.79,18933600.0,3.1893,3.1893,3.1725,3.1893,18933600.0
2009-03-23 15:30:00,3.79,3.81,3.78,3.81,23962400.0,3.1893,3.2061,3.1809,3.2061,23962400.0
2009-03-23 15:40:00,3.81,3.82,3.8,3.82,30041200.0,3.2061,3.2146,3.1977,3.2146,30041200.0
2009-03-23 15:50:00,3.82,3.86,3.81,3.84,44881200.0,3.2146,3.2482,3.2061,3.2314,44881200.0
2009-03-24 09:30:00,3.8,3.83,3.79,3.82,33737200.0,3.1977,3.223,3.1893,3.2146,33737200.0
2009-03-24 09:40:00,3.82,3.83,3.8,3.81,23214800.0,3.2146,3.223,3.1977,3.2061,23214800.0
2009-03-24 09:50:00,3.81,3.83,3.8,3.81,18009600.0,3.2061,3.223,3.1977,3.2061,18009600.0
2009-03-24 10:00:00,3.81,3.83,3.79,3.81,22724800.0,3.2061,3.223,3.1893,3.2061,22724800.0
2009-03-24 10:10:00,3.81,3.82,3.8,3.8,13907600.0,3.2061,3.2146,3.1977,3.1977,13907600.0
2009-03-24 10:20:00,3.8,3.81,3.78,3.78,14299600.0,3.1977,3.2061,3.1809,3.1809,14299600.0
2009-03-24 10:30:00,3.79,3.79,3.76,3.78,18970000.0,3.1893,3.1893,3.1641,3.1809,18970000.0
2009-03-24 10:40:00,3.78,3.79,3.77,3.78,17035200.0,3.1809,3.1893,3.1725,3.1809,17035200.0
2009-03-24 10:50:00,3.78,3.81,3.78,3.81,13157200.0,3.1809,3.2061,3.1809,3.2061,13157200.0
2009-03-24 11:00:00,3.81,3.82,3.8,3.82,17673600.0,3.2061,3.2146,3.1977,3.2146,17673600.0
2009-03-24 11:10:00,3.82,3.83,3.81,3.82,11499600.0,3.2146,3.223,3.2061,3.2146,11499600.0
2009-03-24 11:20:00,3.82,3.84,3.81,3.83,17575600.0,3.2146,3.2314,3.2061,3.223,17575600.0
2009-03-24 11:30:00,3.83,3.84,3.82,3.83,8996400.0,3.223,3.2314,3.2146,3.223,8996400.0
2009-03-24 11:40:00,3.83,3.83,3.82,3.83,8148000.0,3.223,3.223,3.2146,3.223,8148000.0
2009-03-24 11:50:00,3.83,3.83,3.82,3.82,7714000.0,3.223,3.223,3.2146,3.2146,7714000.0
2009-03-24 12:00:00,3.82,3.82,3.81,3.81,8654800.0,3.2146,3.2146,3.2061,3.2061,8654800.0
2009-03-24 12:10:00,3.81,3.84,3.81,3.84,12031600.0,3.2061,3.2314,3.2061,3.2314,12031600.0
2009-03-24 12:20:00,3.84,3.86,3.83,3.85,16447200.0,3.2314,3.2482,3.223,3.2398,16447200.0
2009-03-24 12:30:00,3.85,3.87,3.85,3.86,21462000.0,3.2398,3.2566,3.2398,3.2482,21462000.0
2009-03-24 12:40:00,3.86,3.88,3.86,3.88,16808400.0,3.2482,3.265,3.2482,3.265,16808400.0
2009-03-24 12:50:00,3.88,3.89,3.87,3.88,15632400.0,3.265,3.2735,3.2566,3.265,15632400.0
2009-03-24 13:00:00,3.88,3.88,3.87,3.88,10640000.0,3.265,3.265,3.2566,3.265,10640000.0
2009-03-24 13:10:00,3.88,3.89,3.87,3.89,15430800.0,3.265,3.2735,3.2566,3.2735,15430800.0
2009-03-24 13:20:00,3.89,3.91,3.88,3.91,17637200.0,3.2735,3.2903,3.265,3.2903,17637200.0
2009-03-24 13:30:00,3.91,3.91,3.88,3.88,15540000.0,3.2903,3.2903,3.265,3.265,15540000.0
2009-03-24 13:40:00,3.88,3.88,3.81,3.87,11580800.0,3.265,3.265,3.2061,3.2566,11580800.0
2009-03-24 13:50:00,3.87,3.87,3.85,3.86,14562800.0,3.2566,3.2566,3.2398,3.2482,14562800.0
2009-03-24 14:00:00,3.86,3.88,3.85,3.87,12434800.0,3.2482,3.265,3.2398,3.2566,12434800.0
2009-03-24 14:10:00,3.87,3.89,3.87,3.88,11816000.0,3.2566,3.2735,3.2566,3.265,11816000.0
2009-03-24 14:20:00,3.88,3.88,3.85,3.86,11664800.0,3.265,3.265,3.2398,3.2482,11664800.0
2009-03-24 14:30:00,3.86,3.87,3.85,3.86,12812800.0,3.2482,3.2566,3.2398,3.2482,12812800.0
2009-03-24 14:40:00,3.86,3.87,3.82,3.85,14333200.0,3.2482,3.2566,3.2146,3.2398,14333200.0
2009-03-24 14:50:00,3.85,3.85,3.82,3.83,16455600.0,3.2398,3.2398,3.2146,3.223,16455600.0
2009-03-24 15:00:00,3.83,3.83,3.81,3.82,20512800.0,3.223,3.223,3.2061,3.2146,20512800.0
2009-03-24 15:10:00,3.82,3.83,3.82,3.82,14596400.0,3.2146,3.223,3.2146,3.2146,14596400.0
2009-03-24 15:20:00,3.82,3.83,3.82,3.82,12149200.0,3.2146,3.223,3.2146,3.2146,12149200.0
2009-03-24 15:30:00,3.82,3.83,3.81,3.83,15254400.0,3.2146,3.223,3.2061,3.223,15254400.0
2009-03-24 15:40:00,3.83,3.83,3.81,3.81,17189200.0,3.223,3.223,3.2061,3.2061,17189200.0
2009-03-24 15:50:00,3.81,3.82,3.8,3.8,25723600.0,3.2061,3.2146,3.1977,3.1977,25723600.0
2009-03-25 09:30:00,3.84,3.86,3.84,3.84,30178400.0,3.2314,3.2482,3.2314,3.2314,30178400.0
2009-03-25 09:40:00,3.84,3.84,3.82,3.83,24276000.0,3.2314,3.2314,3.2146,3.223,24276000.0
2009-03-25 09:50:00,3.83,3.86,3.82,3.85,14509600.0,3.223,3.2482,3.2146,3.2398,14509600.0
2009-03-25 10:00:00,3.85,3.86,3.84,3.86,24637200.0,3.2398,3.2482,3.2314,3.2482,24637200.0
2009-03-25 10:10:00,3.86,3.87,3.85,3.86,13255200.0,3.2482,3.2566,3.2398,3.2482,13255200.0
2009-03-25 10:20:00,3.87,3.87,3.84,3.84,13599600.0,3.2566,3.2566,3.2314,3.2314,13599600.0
2009-03-25 10:30:00,3.84,3.86,3.84,3.86,14235200.0,3.2314,3.2482,3.2314,3.2482,14235200.0
2009-03-25 10:40:00,3.86,3.87,3.85,3.85,12090400.0,3.2482,3.2566,3.2398,3.2398,12090400.0
2009-03-25 10:50:00,3.85,3.85,3.84,3.84,8803200.0,3.2398,3.2398,3.2314,3.2314,8803200.0
2009-03-25 11:00:00,3.84,3.85,3.84,3.85,8775200.0,3.2314,3.2398,3.2314,3.2398,8775200.0
2009-03-25 11:10:00,3.85,3.85,3.82,3.83,13941200.0,3.2398,3.2398,3.2146,3.223,13941200.0
2009-03-25 11:20:00,3.83,3.84,3.82,3.84,13862800.0,3.223,3.2314,3.2146,3.2314,13862800.0
2009-03-25 11:30:00,3.84,3.85,3.83,3.84,14207200.0,3.2314,3.2398,3.223,3.2314,14207200.0
2009-03-25 11:40:00,3.84,3.85,3.82,3.85,11916800.0,3.2314,3.2398,3.2146,3.2398,11916800.0
2009-03-25 11:50:00,3.85,3.86,3.84,3.85,9408000.0,3.2398,3.2482,3.2314,3.2398,9408000.0
2009-03-25 12:00:00,3.85,3.87,3.84,3.86,12975200.0,3.2398,3.2566,3.2314,3.2482,12975200.0
2009-03-25 12:10:00,3.86,3.86,3.84,3.85,9576000.0,3.2482,3.2482,3.2314,3.2398,9576000.0
2009-03-25 12:20:00,3.85,3.85,3.82,3.84,13958000.0,3.2398,3.2398,3.2146,3.2314,13958000.0
2009-03-25 12:30:00,3.84,3.84,3.82,3.83,10164000.0,3.2314,3.2314,3.2146,3.223,10164000.0
2009-03-25 12:40:00,3.83,3.83,3.8,3.8,11589200.0,3.223,3.223,3.1977,3.1977,11589200.0
2009-03-25 12:50:00,3.8,3.82,3.8,3.82,12686800.0,3.1977,3.2146,3.1977,3.2146,12686800.0
2009-03-25 13:00:00,3.82,3.82,3.8,3.8,8696800.0,3.2146,3.2146,3.1977,3.1977,8696800.0
2009-03-25 13:10:00,3.81,3.81,3.78,3.78,17522400.0,3.2061,3.2061,3.1809,3.1809,17522400.0
2009-03-25 13:20:00,3.78,3.79,3.76,3.77,15338400.0,3.1809,3.1893,3.1641,3.1725,15338400.0
2009-03-25 13:30:00,3.77,3.78,3.76,3.77,10651200.0,3.1725,3.1809,3.1641,3.1725,10651200.0
2009-03-25 13:40:00,3.77,3.78,3.76,3.78,11729200.0,3.1725,3.1809,3.1641,3.1809,11729200.0
2009-03-25 13:50:00,3.78,3.8,3.77,3.77,11127200.0,3.1809,3.1977,3.1725,3.1725,11127200.0
2009-03-25 14:00:00,3.77,3.77,3.74,3.75,22506400.0,3.1725,3.1725,3.1472,3.1556,22506400.0
2009-03-25 14:10:00,3.75,3.77,3.74,3.75,15052800.0,3.1556,3.1725,3.1472,3.1556,15052800.0
2009-03-25 14:20:00,3.75,3.76,3.74,3.75,10099600.0,3.1556,3.1641,3.1472,3.1556,10099600.0
2009-03-25 14:30:00,3.75,3.76,3.74,3.74,10634400.0,3.1556,3.1641,3.1472,3.1472,10634400.0
2009-03-25 14:40:00,3.74,3.75,3.72,3.74,20826400.0,3.1472,3.1556,3.1304,3.1472,20826400.0
2009-03-25 14:50:00,3.74,3.74,3.72,3.72,17144400.0,3.1472,3.1472,3.1304,3.1304,17144400.0
2009-03-25 15:00:00,3.72,3.73,3.71,3.72,21845600.0,3.1304,3.1388,3.122,3.1304,21845600.0
2009-03-25 15:10:00,3.72,3.75,3.72,3.75,18183200.0,3.1304,3.1556,3.1304,3.1556,18183200.0
2009-03-25 15:20:00,3.75,3.76,3.75,3.76,16352000.0,3.1556,3.1641,3.1556,3.1641,16352000.0
2009-03-25 15:30:00,3.76,3.77,3.75,3.76,17584000.0,3.1641,3.1725,3.1556,3.1641,17584000.0
2009-03-25 15:40:00,3.76,3.78,3.75,3.77,20577200.0,3.1641,3.1809,3.1556,3.1725,20577200.0
2009-03-25 15:50:00,3.77,3.82,3.76,3.8,34081600.0,3.1725,3.2146,3.1641,3.1977,34081600.0
2009-03-26 09:30:00,3.85,3.88,3.84,3.87,30522800.0,3.2398,3.265,3.2314,3.2566,30522800.0
2009-03-26 09:40:00,3.87,3.88,3.86,3.86,22282400.0,3.2566,3.265,3.2482,3.2482,22282400.0
2009-03-26 09:50:00,3.86,3.88,3.86,3.87,17340400.0,3.2482,3.265,3.2482,3.2566,17340400.0
2009-03-26 10:00:00,3.87,3.9,3.86,3.89,24715600.0,3.2566,3.2819,3.2482,3.2735,24715600.0
2009-03-26 10:10:00,3.89,3.89,3.86,3.86,21277200.0,3.2735,3.2735,3.2482,3.2482,21277200.0
2009-03-26 10:20:00,3.86,3.87,3.85,3.85,13476400.0,3.2482,3.2566,3.2398,3.2398,13476400.0
2009-03-26 10:30:00,3.85,3.88,3.84,3.87,15710800.0,3.2398,3.265,3.2314,3.2566,15710800.0
2009-03-26 10:40:00,3.87,3.88,3.86,3.87,8212400.0,3.2566,3.265,3.2482,3.2566,8212400.0
2009-03-26 10:50:00,3.87,3.88,3.86,3.88,12675600.0,3.2566,3.265,3.2482,3.265,12675600.0
2009-03-26 11:00:00,3.88,3.9,3.88,3.89,13314000.0,3.265,3.2819,3.265,3.2735,13314000.0
2009-03-26 11:10:00,3.89,3.89,3.87,3.88,15968400.0,3.2735,3.2735,3.2566,3.265,15968400.0
2009-03-26 11:20:00,3.88,3.9,3.87,3.88,10001600.0,3.265,3.2819,3.2566,3.265,10001600.0
2009-03-26 11:30:00,3.88,3.89,3.88,3.89,8738800.0,3.265,3.2735,3.265,3.2735,8738800.0
2009-03-26 11:40:00,3.89,3.9,3.88,3.88,8349600.0,3.2735,3.2819,3.265,3.265,8349600.0
2009-03-26 11:50:00,3.88,3.89,3.88,3.89,8890000.0,3.265,3.2735,3.265,3.2735,8890000.0
2009-03-26 12:00:00,3.89,3.9,3.88,3.89,7868000.0,3.2735,3.2819,3.265,3.2735,7868000.0
2009-03-26 12:10:00,3.89,3.9,3.88,3.9,9128000.0,3.2735,3.2819,3.265,3.2819,9128000.0
2009-03-26 12:20:00,3.9,3.91,3.9,3.9,10536400.0,3.2819,3.2903,3.2819,3.2819,10536400.0
2009-03-26 12:30:00,3.9,3.9,3.88,3.89,9427600.0,3.2819,3.2819,3.265,3.2735,9427600.0
2009-03-26 12:40:00,3.89,3.89,3.87,3.88,10334800.0,3.2735,3.2735,3.2566,3.265,10334800.0
2009-03-26 12:50:00,3.88,3.88,3.87,3.87,6157200.0,3.265,3.265,3.2566,3.2566,6157200.0
2009-03-26 13:00:00,3.87,3.9,3.87,3.9,12868800.0,3.2566,3.2819,3.2566,3.2819,12868800.0
2009-03-26 13:10:00,3.9,3.9,3.88,3.89,12731600.0,3.2819,3.2819,3.265,3.2735,12731600.0
2009-03-26 13:20:00,3.89,3.91,3.89,3.9,12062400.0,3.2735,3.2903,3.2735,3.2819,12062400.0
2009-03-26 13:30:00,3.9,3.9,3.89,3.89,10116400.0,3.2819,3.2819,3.2735,3.2735,10116400.0
2009-03-26 13:40:00,3.89,3.9,3.88,3.88,9492000.0,3.2735,3.2819,3.265,3.265,9492000.0
2009-03-26 13:50:00,3.88,3.9,3.88,3.89,14025200.0,3.265,3.2819,3.265,3.2735,14025200.0
2009-03-26 14:00:00,3.89,3.91,3.89,3.9,15279600.0,3.2735,3.2903,3.2735,3.2819,15279600.0
2009-03-26 14:10:00,3.9,3.91,3.9,3.9,11076800.0,3.2819,3.2903,3.2819,3.2819,11076800.0
2009-03-26 14:20:00,3.9,3.91,3.9,3.9,12210800.0,3.2819,3.2903,3.2819,3.2819,12210800.0
2009-03-26 14:30:00,3.9,3.9,3.88,3.89,17690400.0,3.2819,3.2819,3.265,3.2735,17690400.0
2009-03-26 14:40:00,3.89,3.9,3.89,3.9,11376400.0,3.2735,3.2819,3.2735,3.2819,11376400.0
2009-03-26 14:50:00,3.9,3.9,3.88,3.88,12521600.0,3.2819,3.2819,3.265,3.265,12521600.0
2009-03-26 15:00:00,3.88,3.9,3.88,3.9,13854400.0,3.265,3.2819,3.265,3.2819,13854400.0
2009-03-26 15:10:00,3.9,3.91,3.89,3.89,12098800.0,3.2819,3.2903,3.2735,3.2735,12098800.0
2009-03-26 15:20:00,3.89,3.91,3.89,3.91,21126000.0,3.2735,3.2903,3.2735,3.2903,21126000.0
2009-03-26 15:30:00,3.91,3.92,3.89,3.9,26765200.0,3.2903,3.2987,3.2735,3.2819,26765200.0
2009-03-26 15:40:00,3.9,3.92,3.9,3.92,27585600.0,3.2819,3.2987,3.2819,3.2987,27585600.0
2009-03-26 15:50:00,3.92,3.93,3.9,3.92,32936400.0,3.2987,3.3071,3.2819,3.2987,32936400.0
2009-03-27 09:30:00,3.87,3.88,3.83,3.86,34857200.0,3.2566,3.265,3.223,3.2482,34857200.0
2009-03-27 09:40:00,3.86,3.87,3.85,3.86,19412400.0,3.2482,3.2566,3.2398,3.2482,19412400.0
2009-03-27 09:50:00,3.86,3.86,3.84,3.84,19034400.0,3.2482,3.2482,3.2314,3.2314,19034400.0
2009-03-27 10:00:00,3.84,3.85,3.82,3.82,20392400.0,3.2314,3.2398,3.2146,3.2146,20392400.0
2009-03-27 10:10:00,3.82,3.83,3.82,3.83,15503600.0,3.2146,3.223,3.2146,3.223,15503600.0
2009-03-27 10:20:00,3.83,3.84,3.82,3.83,15234800.0,3.223,3.2314,3.2146,3.223,15234800.0
2009-03-27 10:30:00,3.83,3.85,3.82,3.84,13342000.0,3.223,3.2398,3.2146,3.2314,13342000.0
2009-03-27 10:40:00,3.84,3.85,3.83,3.84,9856000.0,3.2314,3.2398,3.223,3.2314,9856000.0
2009-03-27 10:50:00,3.84,3.84,3.84,3.84,9917600.0,3.2314,3.2314,3.2314,3.2314,9917600.0
2009-03-27 11:00:00,3.84,3.84,3.82,3.83,15097600.0,3.2314,3.2314,3.2146,3.223,15097600.0
2009-03-27 11:10:00,3.83,3.84,3.82,3.84,11541600.0,3.223,3.2314,3.2146,3.2314,11541600.0
2009-03-27 11:20:00,3.84,3.86,3.84,3.85,16377200.0,3.2314,3.2482,3.2314,3.2398,16377200.0
2009-03-27 11:30:00,3.85,3.85,3.84,3.84,8604400.0,3.2398,3.2398,3.2314,3.2314,8604400.0
2009-03-27 11:40:00,3.85,3.85,3.84,3.85,7170800.0,3.2398,3.2398,3.2314,3.2398,7170800.0
2009-03-27 11:50:00,3.85,3.85,3.84,3.84,7450800.0,3.2398,3.2398,3.2314,3.2314,7450800.0
2009-03-27 12:00:00,3.84,3.85,3.84,3.85,6529600.0,3.2314,3.2398,3.2314,3.2398,6529600.0
2009-03-27 12:10:00,3.85,3.85,3.83,3.83,10984400.0,3.2398,3.2398,3.223,3.223,10984400.0
2009-03-27 12:20:00,3.83,3.84,3.83,3.83,6770400.0,3.223,3.2314,3.223,3.223,6770400.0
2009-03-27 12:30:00,3.83,3.84,3.82,3.82,5082000.0,3.223,3.2314,3.2146,3.2146,5082000.0
2009-03-27 12:40:00,3.82,3.84,3.82,3.84,5969600.0,3.2146,3.2314,3.2146,3.2314,5969600.0
2009-03-27 12:50:00,3.84,3.84,3.82,3.82,8002400.0,3.2314,3.2314,3.2146,3.2146,8002400.0
2009-03-27 13:00:00,3.82,3.82,3.81,3.81,12269600.0,3.2146,3.2146,3.2061,3.2061,12269600.0
2009-03-27 13:10:00,3.81,3.82,3.81,3.82,7061600.0,3.2061,3.2146,3.2061,3.2146,7061600.0
2009-03-27 13:20:00,3.82,3.82,3.81,3.82,6767600.0,3.2146,3.2146,3.2061,3.2146,6767600.0
2009-03-27 13:30:00,3.82,3.83,3.81,3.81,9469600.0,3.2146,3.223,3.2061,3.2061,9469600.0
2009-03-27 13:40:00,3.81,3.81,3.8,3.81,10502800.0,3.2061,3.2061,3.1977,3.2061,10502800.0
2009-03-27 13:50:00,3.81,3.82,3.8,3.81,12171600.0,3.2061,3.2146,3.1977,3.2061,12171600.0
2009-03-27 14:00:00,3.81,3.82,3.81,3.81,10208800.0,3.2061,3.2146,3.2061,3.2061,10208800.0
2009-03-27 14:10:00,3.81,3.82,3.81,3.81,9242800.0,3.2061,3.2146,3.2061,3.2061,9242800.0
2009-03-27 14:20:00,3.81,3.82,3.81,3.81,7274400.0,3.2061,3.2146,3.2061,3.2061,7274400.0
2009-03-27 14:30:00,3.81,3.82,3.8,3.81,7694400.0,3.2061,3.2146,3.1977,3.2061,7694400.0
2009-03-27 14:40:00,3.81,3.82,3.8,3.81,9416400.0,3.2061,3.2146,3.1977,3.2061,9416400.0
2009-03-27 14:50:00,3.81,3.82,3.8,3.82,10068800.0,3.2061,3.2146,3.1977,3.2146,10068800.0
2009-03-27 15:00:00,3.82,3.84,3.82,3.82,14666400.0,3.2146,3.2314,3.2146,3.2146,14666400.0
2009-03-27 15:10:00,3.82,3.83,3.81,3.83,8117200.0,3.2146,3.223,3.2061,3.223,8117200.0
2009-03-27 15:20:00,3.83,3.83,3.81,3.82,10124800.0,3.223,3.223,3.2061,3.2146,10124800.0
2009-03-27 15:30:00,3.82,3.83,3.81,3.81,12964000.0,3.2146,3.223,3.2061,3.2061,12964000.0
2009-03-27 15:40:00,3.82,3.84,3.81,3.83,14968800.0,3.2146,3.2314,3.2061,3.223,14968800.0
2009-03-27 15:50:00,3.83,3.83,3.81,3.82,23136400.0,3.223,3.223,3.2061,3.2146,23136400.0
2009-03-30 09:30:00,3.73,3.75,3.71,3.75,27510000.0,3.1388,3.1556,3.122,3.1556,27510000.0
2009-03-30 09:40:00,3.75,3.75,3.73,3.74,23419200.0,3.1556,3.1556,3.1388,3.1472,23419200.0
2009-03-30 09:50:00,3.74,3.74,3.72,3.73,17211600.0,3.1472,3.1472,3.1304,3.1388,17211600.0
2009-03-30 10:00:00,3.73,3.74,3.72,3.73,12177200.0,3.1388,3.1472,3.1304,3.1388,12177200.0
2009-03-30 10:10:00,3.73,3.74,3.7,3.71,19423600.0,3.1388,3.1472,3.1136,3.122,19423600.0
2009-03-30 10:20:00,3.71,3.71,3.69,3.7,13885200.0,3.122,3.122,3.1052,3.1136,13885200.0
2009-03-30 10:30:00,3.7,3.7,3.68,3.69,16657200.0,3.1136,3.1136,3.0967,3.1052,16657200.0
2009-03-30 10:40:00,3.69,3.69,3.66,3.68,15649200.0,3.1052,3.1052,3.0799,3.0967,15649200.0
2009-03-30 10:50:00,3.68,3.69,3.68,3.68,8537200.0,3.0967,3.1052,3.0967,3.0967,8537200.0
2009-03-30 11:00:00,3.68,3.7,3.68,3.69,10326400.0,3.0967,3.1136,3.0967,3.1052,10326400.0
2009-03-30 11:10:00,3.69,3.71,3.69,3.69,10701600.0,3.1052,3.122,3.1052,3.1052,10701600.0
2009-03-30 11:20:00,3.69,3.71,3.68,3.68,9100000.0,3.1052,3.122,3.0967,3.0967,9100000.0
2009-03-30 11:30:00,3.68,3.69,3.68,3.69,9693600.0,3.0967,3.1052,3.0967,3.1052,9693600.0
2009-03-30 11:40:00,3.69,3.7,3.69,3.7,5583200.0,3.1052,3.1136,3.1052,3.1136,5583200.0
2009-03-30 11:50:00,3.7,3.7,3.69,3.69,6252400.0,3.1136,3.1136,3.1052,3.1052,6252400.0
2009-03-30 12:00:00,3.69,3.69,3.68,3.69,5278000.0,3.1052,3.1052,3.0967,3.1052,5278000.0
2009-03-30 12:10:00,3.69,3.71,3.68,3.71,6804000.0,3.1052,3.122,3.0967,3.122,6804000.0
2009-03-30 12:20:00,3.71,3.71,3.7,3.7,6535200.0,3.122,3.122,3.1136,3.1136,6535200.0
2009-03-30 12:30:00,3.7,3.71,3.69,3.71,6244000.0,3.1136,3.122,3.1052,3.122,6244000.0
2009-03-30 12:40:00,3.71,3.71,3.7,3.7,5126800.0,3.122,3.122,3.1136,3.1136,5126800.0
2009-03-30 12:50:00,3.7,3.7,3.69,3.7,5563600.0,3.1136,3.1136,3.1052,3.1136,5563600.0
2009-03-30 13:00:00,3.7,3.7,3.68,3.69,6860000.0,3.1136,3.1136,3.0967,3.1052,6860000.0
2009-03-30 13:10:00,3.69,3.69,3.68,3.68,6960800.0,3.1052,3.1052,3.0967,3.0967,6960800.0
2009-03-30 13:20:00,3.68,3.7,3.68,3.69,6356000.0,3.0967,3.1136,3.0967,3.1052,6356000.0
2009-03-30 13:30:00,3.69,3.7,3.68,3.68,6333600.0,3.1052,3.1136,3.0967,3.0967,6333600.0
2009-03-30 13:40:00,3.68,3.69,3.67,3.67,11947600.0,3.0967,3.1052,3.0883,3.0883,11947600.0
2009-03-30 13:50:00,3.67,3.69,3.67,3.69,8825600.0,3.0883,3.1052,3.0883,3.1052,8825600.0
2009-03-30 14:00:00,3.69,3.7,3.68,3.7,9209200.0,3.1052,3.1136,3.0967,3.1136,9209200.0
2009-03-30 14:10:00,3.7,3.71,3.7,3.7,9234400.0,3.1136,3.122,3.1136,3.1136,9234400.0
2009-03-30 14:20:00,3.7,3.71,3.69,3.69,9573200.0,3.1136,3.122,3.1052,3.1052,9573200.0
2009-03-30 14:30:00,3.69,3.7,3.68,3.69,8128400.0,3.1052,3.1136,3.0967,3.1052,8128400.0
2009-03-30 14:40:00,3.69,3.69,3.68,3.68,9836400.0,3.1052,3.1052,3.0967,3.0967,9836400.0
2009-03-30 14:50:00,3.68,3.69,3.67,3.68,10043600.0,3.0967,3.1052,3.0883,3.0967,10043600.0
2009-03-30 15:00:00,3.68,3.68,3.67,3.68,10724000.0,3.0967,3.0967,3.0883,3.0967,10724000.0
2009-03-30 15:10:00,3.68,3.7,3.68,3.69,12174400.0,3.0967,3.1136,3.0967,3.1052,12174400.0
2009-03-30 15:20:00,3.69,3.7,3.68,3.7,14170800.0,3.1052,3.1136,3.0967,3.1136,14170800.0
2009-03-30 15:30:00,3.7,3.71,3.7,3.7,17197600.0,3.1136,3.122,3.1136,3.1136,17197600.0
2009-03-30 15:40:00,3.7,3.71,3.69,3.7,22526000.0,3.1136,3.122,3.1052,3.1136,22526000.0
2009-03-30 15:50:00,3.7,3.73,3.7,3.73,35215600.0,3.1136,3.1388,3.1136,3.1388,35215600.0
2009-03-31 09:30:00,3.77,3.78,3.76,3.76,29330000.0,3.1725,3.1809,3.1641,3.1641,29330000.0
2009-03-31 09:40:00,3.76,3.78,3.75,3.77,19840800.0,3.1641,3.1809,3.1556,3.1725,19840800.0
2009-03-31 09:50:00,3.77,3.79,3.77,3.77,19905200.0,3.1725,3.1893,3.1725,3.1725,19905200.0
2009-03-31 10:00:00,3.77,3.79,3.76,3.79,22080800.0,3.1725,3.1893,3.1641,3.1893,22080800.0
2009-03-31 10:10:00,3.79,3.79,3.77,3.78,10239600.0,3.1893,3.1893,3.1725,3.1809,10239600.0
2009-03-31 10:20:00,3.78,3.78,3.77,3.78,8831200.0,3.1809,3.1809,3.1725,3.1809,8831200.0
2009-03-31 10:30:00,3.78,3.79,3.78,3.78,13896400.0,3.1809,3.1893,3.1809,3.1809,13896400.0
2009-03-31 10:40:00,3.78,3.79,3.77,3.77,9147600.0,3.1809,3.1893,3.1725,3.1725,9147600.0
2009-03-31 10:50:00,3.77,3.78,3.76,3.77,10847200.0,3.1725,3.1809,3.1641,3.1725,10847200.0
2009-03-31 11:00:00,3.77,3.78,3.77,3.77,8764000.0,3.1725,3.1809,3.1725,3.1725,8764000.0
2009-03-31 11:10:00,3.77,3.77,3.75,3.76,12392800.0,3.1725,3.1725,3.1556,3.1641,12392800.0
2009-03-31 11:20:00,3.76,3.78,3.76,3.77,10724000.0,3.1641,3.1809,3.1641,3.1725,10724000.0
2009-03-31 11:30:00,3.77,3.77,3.76,3.76,6246800.0,3.1725,3.1725,3.1641,3.1641,6246800.0
2009-03-31 11:40:00,3.76,3.77,3.75,3.77,7498400.0,3.1641,3.1725,3.1556,3.1725,7498400.0
2009-03-31 11:50:00,3.77,3.78,3.76,3.76,8537200.0,3.1725,3.1809,3.1641,3.1641,8537200.0
2009-03-31 12:00:00,3.76,3.76,3.75,3.76,9965200.0,3.1641,3.1641,3.1556,3.1641,9965200.0
2009-03-31 12:10:00,3.76,3.77,3.76,3.77,8167600.0,3.1641,3.1725,3.1641,3.1725,8167600.0
2009-03-31 12:20:00,3.77,3.77,3.76,3.76,6790000.0,3.1725,3.1725,3.1641,3.1641,6790000.0
2009-03-31 12:30:00,3.76,3.77,3.76,3.76,4930800.0,3.1641,3.1725,3.1641,3.1641,4930800.0
2009-03-31 12:40:00,3.76,3.77,3.76,3.77,6846000.0,3.1641,3.1725,3.1641,3.1725,6846000.0
2009-03-31 12:50:00,3.77,3.79,3.77,3.79,14459200.0,3.1725,3.1893,3.1725,3.1893,14459200.0
2009-03-31 13:00:00,3.79,3.81,3.79,3.81,15828400.0,3.1893,3.2061,3.1893,3.2061,15828400.0
2009-03-31 13:10:00,3.81,3.81,3.8,3.8,11953200.0,3.2061,3.2061,3.1977,3.1977,11953200.0
2009-03-31 13:20:00,3.8,3.81,3.8,3.8,6120800.0,3.1977,3.2061,3.1977,3.1977,6120800.0
2009-03-31 13:30:00,3.8,3.81,3.8,3.81,8422400.0,3.1977,3.2061,3.1977,3.2061,8422400.0
2009-03-31 13:40:00,3.81,3.81,3.8,3.8,6129200.0,3.2061,3.2061,3.1977,3.1977,6129200.0
2009-03-31 13:50:00,3.8,3.81,3.79,3.8,7375200.0,3.1977,3.2061,3.1893,3.1977,7375200.0
2009-03-31 14:00:00,3.8,3.81,3.79,3.8,9912000.0,3.1977,3.2061,3.1893,3.1977,9912000.0
2009-03-31 14:10:00,3.8,3.82,3.8,3.82,11379200.0,3.1977,3.2146,3.1977,3.2146,11379200.0
2009-03-31 14:20:00,3.82,3.82,3.8,3.81,9965200.0,3.2146,3.2146,3.1977,3.2061,9965200.0
2009-03-31 14:30:00,3.81,3.83,3.81,3.83,13571600.0,3.2061,3.223,3.2061,3.223,13571600.0
2009-03-31 14:40:00,3.83,3.83,3.82,3.83,10656800.0,3.223,3.223,3.2146,3.223,10656800.0
2009-03-31 14:50:00,3.83,3.84,3.82,3.83,11057200.0,3.223,3.2314,3.2146,3.223,11057200.0
2009-03-31 15:00:00,3.83,3.83,3.81,3.81,16466800.0,3.223,3.223,3.2061,3.2061,16466800.0
2009-03-31 15:10:00,3.81,3.81,3.8,3.81,15864800.0,3.2061,3.2061,3.1977,3.2061,15864800.0
2009-03-31 15:20:00,3.81,3.82,3.8,3.82,15646400.0,3.2061,3.2146,3.1977,3.2146,15646400.0
2009-03-31 15:30:00,3.82,3.82,3.77,3.79,24477600.0,3.2146,3.2146,3.1725,3.1893,24477600.0
2009-03-31 15:40:00,3.79,3.79,3.75,3.75,27580000.0,3.1893,3.1893,3.1556,3.1556,27580000.0
2009-03-31 15:50:00,3.76,3.78,3.75,3.75,32267200.0,3.1641,3.1809,3.1556,3.1556,32267200.0
2009-04-01 09:30:00,3.72,3.75,3.71,3.74,26756800.0,3.1304,3.1556,3.122,3.1472,26756800.0
2009-04-01 09:40:00,3.74,3.75,3.72,3.72,16282000.0,3.1472,3.1556,3.1304,3.1304,16282000.0
2009-04-01 09:50:00,3.72,3.74,3.72,3.73,12490800.0,3.1304,3.1472,3.1304,3.1388,12490800.0
2009-04-01 10:00:00,3.73,3.75,3.73,3.75,15083600.0,3.1388,3.1556,3.1388,3.1556,15083600.0
2009-04-01 10:10:00,3.75,3.77,3.75,3.77,15411200.0,3.1556,3.1725,3.1556,3.1725,15411200.0
2009-04-01 10:20:00,3.77,3.78,3.76,3.78,17491600.0,3.1725,3.1809,3.1641,3.1809,17491600.0
2009-04-01 10:30:00,3.78,3.8,3.77,3.79,13185200.0,3.1809,3.1977,3.1725,3.1893,13185200.0
2009-04-01 10:40:00,3.79,3.82,3.79,3.82,19432000.0,3.1893,3.2146,3.1893,3.2146,19432000.0
2009-04-01 10:50:00,3.82,3.84,3.82,3.83,22738800.0,3.2146,3.2314,3.2146,3.223,22738800.0
2009-04-01 11:00:00,3.83,3.83,3.8,3.81,17413200.0,3.223,3.223,3.1977,3.2061,17413200.0
2009-04-01 11:10:00,3.81,3.82,3.81,3.82,10010000.0,3.2061,3.2146,3.2061,3.2146,10010000.0
2009-04-01 11:20:00,3.82,3.83,3.81,3.83,9368800.0,3.2146,3.223,3.2061,3.223,9368800.0
2009-04-01 11:30:00,3.83,3.84,3.82,3.83,10376800.0,3.223,3.2314,3.2146,3.223,10376800.0
2009-04-01 11:40:00,3.83,3.84,3.83,3.84,8181600.0,3.223,3.2314,3.223,3.2314,8181600.0
2009-04-01 11:50:00,3.83,3.85,3.83,3.85,11880400.0,3.223,3.2398,3.223,3.2398,11880400.0
2009-04-01 12:00:00,3.85,3.86,3.85,3.86,13507200.0,3.2398,3.2482,3.2398,3.2482,13507200.0
2009-04-01 12:10:00,3.86,3.86,3.85,3.85,11734800.0,3.2482,3.2482,3.2398,3.2398,11734800.0
2009-04-01 12:20:00,3.85,3.86,3.85,3.85,10144400.0,3.2398,3.2482,3.2398,3.2398,10144400.0
2009-04-01 12:30:00,3.85,3.86,3.85,3.85,7750400.0,3.2398,3.2482,3.2398,3.2398,7750400.0
2009-04-01 12:40:00,3.85,3.85,3.85,3.85,5546800.0,3.2398,3.2398,3.2398,3.2398,5546800.0
2009-04-01 12:50:00,3.85,3.85,3.84,3.84,9909200.0,3.2398,3.2398,3.2314,3.2314,9909200.0
2009-04-01 13:00:00,3.84,3.85,3.84,3.84,9321200.0,3.2314,3.2398,3.2314,3.2314,9321200.0
2009-04-01 13:10:00,3.84,3.85,3.83,3.85,8383200.0,3.2314,3.2398,3.223,3.2398,8383200.0
2009-04-01 13:20:00,3.85,3.85,3.84,3.85,7053200.0,3.2398,3.2398,3.2314,3.2398,7053200.0
2009-04-01 13:30:00,3.85,3.86,3.84,3.85,8864800.0,3.2398,3.2482,3.2314,3.2398,8864800.0
2009-04-01 13:40:00,3.85,3.86,3.85,3.85,7196000.0,3.2398,3.2482,3.2398,3.2398,7196000.0
2009-04-01 13:50:00,3.85,3.86,3.85,3.86,8038800.0,3.2398,3.2482,3.2398,3.2482,8038800.0
2009-04-01 14:00:00,3.86,3.88,3.86,3.87,21994000.0,3.2482,3.265,3.2482,3.2566,21994000.0
2009-04-01 14:10:00,3.87,3.88,3.87,3.87,10651200.0,3.2566,3.265,3.2566,3.2566,10651200.0
2009-04-01 14:20:00,3.87,3.87,3.86,3.86,9718800.0,3.2566,3.2566,3.2482,3.2482,9718800.0
2009-04-01 14:30:00,3.86,3.87,3.86,3.86,12759600.0,3.2482,3.2566,3.2482,3.2482,12759600.0
2009-04-01 14:40:00,3.86,3.87,3.86,3.87,11950400.0,3.2482,3.2566,3.2482,3.2566,11950400.0
2009-04-01 14:50:00,3.87,3.88,3.87,3.88,17920000.0,3.2566,3.265,3.2566,3.265,17920000.0
2009-04-01 15:00:00,3.88,3.88,3.86,3.86,22299200.0,3.265,3.265,3.2482,3.2482,22299200.0
2009-04-01 15:10:00,3.86,3.86,3.84,3.86,21033600.0,3.2482,3.2482,3.2314,3.2482,21033600.0
2009-04-01 15:20:00,3.86,3.86,3.85,3.86,15470000.0,3.2482,3.2482,3.2398,3.2482,15470000.0
2009-04-01 15:30:00,3.86,3.89,3.86,3.89,23805600.0,3.2482,3.2735,3.2482,3.2735,23805600.0
2009-04-01 15:40:00,3.89,3.89,3.88,3.89,24721200.0,3.2735,3.2735,3.265,3.2735,24721200.0
2009-04-01 15:50:00,3.89,3.89,3.87,3.88,31362800.0,3.2735,3.2735,3.2566,3.265,31362800.0
2009-04-02 09:30:00,3.93,3.95,3.92,3.94,34445600.0,3.3071,3.324,3.2987,3.3155,34445600.0
2009-04-02 09:40:00,3.94,3.96,3.92,3.95,27706000.0,3.3155,3.3324,3.2987,3.324,27706000.0
2009-04-02 09:50:00,3.95,3.97,3.94,3.97,25228000.0,3.324,3.3408,3.3155,3.3408,25228000.0
2009-04-02 10:00:00,3.97,3.98,3.97,3.98,21697200.0,3.3408,3.3492,3.3408,3.3492,21697200.0
2009-04-02 10:10:00,3.98,4.0,3.97,4.0,29646400.0,3.3492,3.366,3.3408,3.366,29646400.0
2009-04-02 10:20:00,4.0,4.0,3.98,3.98,16307200.0,3.366,3.366,3.3492,3.3492,16307200.0
2009-04-02 10:30:00,3.98,4.0,3.98,4.0,20291600.0,3.3492,3.366,3.3492,3.366,20291600.0
2009-04-02 10:40:00,4.0,4.0,3.99,4.0,26762400.0,3.366,3.366,3.3576,3.366,26762400.0
2009-04-02 10:50:00,4.0,4.02,4.0,4.02,19644800.0,3.366,3.3829,3.366,3.3829,19644800.0
2009-04-02 11:00:00,4.02,4.03,4.01,4.02,20661200.0,3.3829,3.3913,3.3744,3.3829,20661200.0
2009-04-02 11:10:00,4.02,4.05,4.02,4.05,20272000.0,3.3829,3.4081,3.3829,3.4081,20272000.0
2009-04-02 11:20:00,4.05,4.05,4.03,4.04,15708000.0,3.4081,3.4081,3.3913,3.3997,15708000.0
2009-04-02 11:30:00,4.04,4.04,4.03,4.04,17992800.0,3.3997,3.3997,3.3913,3.3997,17992800.0
2009-04-02 11:40:00,4.04,4.05,4.04,4.04,15332800.0,3.3997,3.4081,3.3997,3.3997,15332800.0
2009-04-02 11:50:00,4.04,4.05,4.04,4.05,13370000.0,3.3997,3.4081,3.3997,3.4081,13370000.0
2009-04-02 12:00:00,4.05,4.06,4.04,4.06,13210400.0,3.4081,3.4165,3.3997,3.4165,13210400.0
2009-04-02 12:10:00,4.06,4.07,4.06,4.07,13666800.0,3.4165,3.4249,3.4165,3.4249,13666800.0
2009-04-02 12:20:00,4.07,4.1,4.07,4.09,32286800.0,3.4249,3.4502,3.4249,3.4418,32286800.0
2009-04-02 12:30:00,4.09,4.09,4.08,4.08,18785200.0,3.4418,3.4418,3.4333,3.4333,18785200.0
2009-04-02 12:40:00,4.08,4.08,4.06,4.07,16898000.0,3.4333,3.4333,3.4165,3.4249,16898000.0
2009-04-02 12:50:00,4.07,4.08,4.07,4.07,14319200.0,3.4249,3.4333,3.4249,3.4249,14319200.0
2009-04-02 13:00:00,4.07,4.07,4.04,4.05,26110000.0,3.4249,3.4249,3.3997,3.4081,26110000.0
2009-04-02 13:10:00,4.05,4.06,4.05,4.06,13568800.0,3.4081,3.4165,3.4081,3.4165,13568800.0
2009-04-02 13:20:00,4.06,4.06,4.05,4.06,15198400.0,3.4165,3.4165,3.4081,3.4165,15198400.0
2009-04-02 13:30:00,4.06,4.07,4.04,4.04,15993600.0,3.4165,3.4249,3.3997,3.3997,15993600.0
2009-04-02 13:40:00,4.04,4.05,4.03,4.05,15727600.0,3.3997,3.4081,3.3913,3.4081,15727600.0
2009-04-02 13:50:00,4.05,4.06,4.03,4.05,16279200.0,3.4081,3.4165,3.3913,3.4081,16279200.0
2009-04-02 14:00:00,4.05,4.06,4.04,4.05,10847200.0,3.4081,3.4165,3.3997,3.4081,10847200.0
2009-04-02 14:10:00,4.05,4.05,4.04,4.04,6879600.0,3.4081,3.4081,3.3997,3.3997,6879600.0
2009-04-02 14:20:00,4.05,4.07,4.05,4.07,9581600.0,3.4081,3.4249,3.4081,3.4249,9581600.0
2009-04-02 14:30:00,4.07,4.07,4.06,4.07,12289200.0,3.4249,3.4249,3.4165,3.4249,12289200.0
2009-04-02 14:40:00,4.07,4.08,4.06,4.07,15195600.0,3.4249,3.4333,3.4165,3.4249,15195600.0
2009-04-02 14:50:00,4.07,4.07,4.05,4.06,15932000.0,3.4249,3.4249,3.4081,3.4165,15932000.0
2009-04-02 15:00:00,4.06,4.07,4.04,4.05,13871200.0,3.4165,3.4249,3.3997,3.4081,13871200.0
2009-04-02 15:10:00,4.05,4.06,4.05,4.05,13540800.0,3.4081,3.4165,3.4081,3.4081,13540800.0
2009-04-02 15:20:00,4.05,4.07,4.05,4.05,17035200.0,3.4081,3.4249,3.4081,3.4081,17035200.0
2009-04-02 15:30:00,4.05,4.06,4.03,4.03,22643600.0,3.4081,3.4165,3.3913,3.3913,22643600.0
2009-04-02 15:40:00,4.03,4.04,4.01,4.02,28473200.0,3.3913,3.3997,3.3744,3.3829,28473200.0
2009-04-02 15:50:00,4.02,4.03,4.0,4.02,45880800.0,3.3829,3.3913,3.366,3.3829,45880800.0
2009-04-03 09:30:00,4.08,4.09,4.05,4.08,31637200.0,3.4333,3.4418,3.4081,3.4333,31637200.0
2009-04-03 09:40:00,4.08,4.12,4.08,4.1,30909200.0,3.4333,3.467,3.4333,3.4502,30909200.0
2009-04-03 09:50:00,4.1,4.1,4.08,4.09,24253600.0,3.4502,3.4502,3.4333,3.4418,24253600.0
2009-04-03 10:00:00,4.09,4.1,4.07,4.08,24530800.0,3.4418,3.4502,3.4249,3.4333,24530800.0
2009-04-03 10:10:00,4.08,4.09,4.07,4.09,16466800.0,3.4333,3.4418,3.4249,3.4418,16466800.0
2009-04-03 10:20:00,4.09,4.11,4.08,4.1,16181200.0,3.4418,3.4586,3.4333,3.4502,16181200.0
2009-04-03 10:30:00,4.11,4.11,4.09,4.1,14865200.0,3.4586,3.4586,3.4418,3.4502,14865200.0
2009-04-03 10:40:00,4.1,4.1,4.08,4.1,13062000.0,3.4502,3.4502,3.4333,3.4502,13062000.0
2009-04-03 10:50:00,4.1,4.12,4.1,4.12,15520400.0,3.4502,3.467,3.4502,3.467,15520400.0
2009-04-03 11:00:00,4.12,4.13,4.07,4.11,15688400.0,3.467,3.4754,3.4249,3.4586,15688400.0
2009-04-03 11:10:00,4.11,4.12,4.1,4.11,14036400.0,3.4586,3.467,3.4502,3.4586,14036400.0
2009-04-03 11:20:00,4.11,4.12,4.1,4.11,11082400.0,3.4586,3.467,3.4502,3.4586,11082400.0
2009-04-03 11:30:00,4.11,4.13,4.11,4.12,11846800.0,3.4586,3.4754,3.4586,3.467,11846800.0
2009-04-03 11:40:00,4.12,4.14,4.12,4.13,13409200.0,3.467,3.4838,3.467,3.4754,13409200.0
2009-04-03 11:50:00,4.13,4.15,4.13,4.14,13963600.0,3.4754,3.4923,3.4754,3.4838,13963600.0
2009-04-03 12:00:00,4.14,4.15,4.13,4.14,16380000.0,3.4838,3.4923,3.4754,3.4838,16380000.0
2009-04-03 12:10:00,4.14,4.14,4.13,4.13,12871600.0,3.4838,3.4838,3.4754,3.4754,12871600.0
2009-04-03 12:20:00,4.13,4.14,4.12,4.14,8839600.0,3.4754,3.4838,3.467,3.4838,8839600.0
2009-04-03 12:30:00,4.14,4.14,4.13,4.13,10525200.0,3.4838,3.4838,3.4754,3.4754,10525200.0
2009-04-03 12:40:00,4.13,4.13,4.12,4.12,9721600.0,3.4754,3.4754,3.467,3.467,9721600.0
2009-04-03 12:50:00,4.12,4.13,4.11,4.12,9245600.0,3.467,3.4754,3.4586,3.467,9245600.0
2009-04-03 13:00:00,4.12,4.14,4.12,4.13,10119200.0,3.467,3.4838,3.467,3.4754,10119200.0
2009-04-03 13:10:00,4.13,4.14,4.12,4.14,11418400.0,3.4754,3.4838,3.467,3.4838,11418400.0
2009-04-03 13:20:00,4.14,4.14,4.13,4.14,8722000.0,3.4838,3.4838,3.4754,3.4838,8722000.0
2009-04-03 13:30:00,4.14,4.14,4.12,4.14,13510000.0,3.4838,3.4838,3.467,3.4838,13510000.0
2009-04-03 13:40:00,4.14,4.14,4.13,4.14,10581200.0,3.4838,3.4838,3.4754,3.4838,10581200.0
2009-04-03 13:50:00,4.14,4.14,4.13,4.14,8853600.0,3.4838,3.4838,3.4754,3.4838,8853600.0
2009-04-03 14:00:00,4.14,4.14,4.12,4.13,10416000.0,3.4838,3.4838,3.467,3.4754,10416000.0
2009-04-03 14:10:00,4.13,4.14,4.13,4.14,10080000.0,3.4754,3.4838,3.4754,3.4838,10080000.0
2009-04-03 14:20:00,4.14,4.14,4.13,4.14,10032400.0,3.4838,3.4838,3.4754,3.4838,10032400.0
2009-04-03 14:30:00,4.14,4.14,4.13,4.13,10637200.0,3.4838,3.4838,3.4754,3.4754,10637200.0
2009-04-03 14:40:00,4.14,4.14,4.13,4.13,12933200.0,3.4838,3.4838,3.4754,3.4754,12933200.0
2009-04-03 14:50:00,4.13,4.14,4.13,4.14,11085200.0,3.4754,3.4838,3.4754,3.4838,11085200.0
2009-04-03 15:00:00,4.14,4.14,4.13,4.13,16413600.0,3.4838,3.4838,3.4754,3.4754,16413600.0
2009-04-03 15:10:00,4.13,4.13,4.12,4.13,15036000.0,3.4754,3.4754,3.467,3.4754,15036000.0
2009-04-03 15:20:00,4.13,4.13,4.11,4.12,15710800.0,3.4754,3.4754,3.4586,3.467,15710800.0
2009-04-03 15:30:00,4.12,4.13,4.11,4.11,16282000.0,3.467,3.4754,3.4586,3.4586,16282000.0
2009-04-03 15:40:00,4.11,4.13,4.11,4.13,20269200.0,3.4586,3.4754,3.4586,3.4754,20269200.0
2009-04-03 15:50:00,4.13,4.14,4.13,4.14,29069600.0,3.4754,3.4838,3.4754,3.4838,29069600.0
2009-04-06 09:30:00,4.1,4.12,4.09,4.09,33378800.0,3.4502,3.467,3.4418,3.4418,33378800.0
2009-04-06 09:40:00,4.09,4.09,4.07,4.07,23982000.0,3.4418,3.4418,3.4249,3.4249,23982000.0
2009-04-06 09:50:00,4.07,4.08,4.06,4.08,22173200.0,3.4249,3.4333,3.4165,3.4333,22173200.0
2009-04-06 10:00:00,4.08,4.1,4.07,4.1,19045600.0,3.4333,3.4502,3.4249,3.4502,19045600.0
2009-04-06 10:10:00,4.1,4.1,4.06,4.07,20162800.0,3.4502,3.4502,3.4165,3.4249,20162800.0
2009-04-06 10:20:00,4.08,4.08,4.05,4.06,15668800.0,3.4333,3.4333,3.4081,3.4165,15668800.0
2009-04-06 10:30:00,4.06,4.07,4.05,4.07,11018000.0,3.4165,3.4249,3.4081,3.4249,11018000.0
2009-04-06 10:40:00,4.07,4.07,4.06,4.07,10679200.0,3.4249,3.4249,3.4165,3.4249,10679200.0
2009-04-06 10:50:00,4.07,4.08,4.06,4.06,11496800.0,3.4249,3.4333,3.4165,3.4165,11496800.0
2009-04-06 11:00:00,4.06,4.06,4.05,4.06,11205600.0,3.4165,3.4165,3.4081,3.4165,11205600.0
2009-04-06 11:10:00,4.06,4.07,4.05,4.07,8654800.0,3.4165,3.4249,3.4081,3.4249,8654800.0
2009-04-06 11:20:00,4.07,4.07,4.06,4.07,6274800.0,3.4249,3.4249,3.4165,3.4249,6274800.0
2009-04-06 11:30:00,4.07,4.08,4.06,4.07,10402000.0,3.4249,3.4333,3.4165,3.4249,10402000.0
2009-04-06 11:40:00,4.07,4.07,4.06,4.07,7014000.0,3.4249,3.4249,3.4165,3.4249,7014000.0
2009-04-06 11:50:00,4.07,4.08,4.07,4.08,9228800.0,3.4249,3.4333,3.4249,3.4333,9228800.0
2009-04-06 12:00:00,4.08,4.1,4.07,4.1,8472800.0,3.4333,3.4502,3.4249,3.4502,8472800.0
2009-04-06 12:10:00,4.1,4.1,4.08,4.08,6216000.0,3.4502,3.4502,3.4333,3.4333,6216000.0
2009-04-06 12:20:00,4.09,4.09,4.08,4.09,5348000.0,3.4418,3.4418,3.4333,3.4418,5348000.0
2009-04-06 12:30:00,4.09,4.09,4.08,4.08,4524800.0,3.4418,3.4418,3.4333,3.4333,4524800.0
2009-04-06 12:40:00,4.08,4.1,4.08,4.1,5488000.0,3.4333,3.4502,3.4333,3.4502,5488000.0
2009-04-06 12:50:00,4.1,4.13,4.1,4.13,16004800.0,3.4502,3.4754,3.4502,3.4754,16004800.0
2009-04-06 13:00:00,4.13,4.13,4.12,4.12,11096400.0,3.4754,3.4754,3.467,3.467,11096400.0
2009-04-06 13:10:00,4.12,4.14,4.12,4.13,11824400.0,3.467,3.4838,3.467,3.4754,11824400.0
2009-04-06 13:20:00,4.13,4.14,4.12,4.13,12944400.0,3.4754,3.4838,3.467,3.4754,12944400.0
2009-04-06 13:30:00,4.13,4.13,4.11,4.12,8447600.0,3.4754,3.4754,3.4586,3.467,8447600.0
2009-04-06 13:40:00,4.12,4.17,4.12,4.17,21266000.0,3.467,3.5091,3.467,3.5091,21266000.0
2009-04-06 13:50:00,4.17,4.19,4.16,4.17,25463200.0,3.5091,3.5259,3.5007,3.5091,25463200.0
2009-04-06 14:00:00,4.17,4.18,4.17,4.18,17729600.0,3.5091,3.5175,3.5091,3.5175,17729600.0
2009-04-06 14:10:00,4.18,4.19,4.17,4.17,19947200.0,3.5175,3.5259,3.5091,3.5091,19947200.0
2009-04-06 14:20:00,4.17,4.2,4.17,4.19,17959200.0,3.5091,3.5343,3.5091,3.5259,17959200.0
2009-04-06 14:30:00,4.19,4.2,4.18,4.18,19180000.0,3.5259,3.5343,3.5175,3.5175,19180000.0
2009-04-06 14:40:00,4.18,4.19,4.17,4.19,21229600.0,3.5175,3.5259,3.5091,3.5259,21229600.0
2009-04-06 14:50:00,4.19,4.22,4.19,4.21,30693600.0,3.5259,3.5512,3.5259,3.5427,30693600.0
2009-04-06 15:00:00,4.22,4.23,4.21,4.21,22710800.0,3.5512,3.5596,3.5427,3.5427,22710800.0
2009-04-06 15:10:00,4.21,4.23,4.19,4.22,21940800.0,3.5427,3.5596,3.5259,3.5512,21940800.0
2009-04-06 15:20:00,4.22,4.23,4.21,4.22,22374800.0,3.5512,3.5596,3.5427,3.5512,22374800.0
2009-04-06 15:30:00,4.22,4.23,4.2,4.2,23133600.0,3.5512,3.5596,3.5343,3.5343,23133600.0
2009-04-06 15:40:00,4.2,4.22,4.2,4.21,17623200.0,3.5343,3.5512,3.5343,3.5427,17623200.0
2009-04-06 15:50:00,4.21,4.24,4.21,4.23,31897600.0,3.5427,3.568,3.5427,3.5596,31897600.0
2009-04-07 09:30:00,4.16,4.17,4.13,4.14,35112000.0,3.5007,3.5091,3.4754,3.4838,35112000.0
2009-04-07 09:40:00,4.14,4.16,4.13,4.14,19989200.0,3.4838,3.5007,3.4754,3.4838,19989200.0
2009-04-07 09:50:00,4.14,4.14,4.12,4.13,19969600.0,3.4838,3.4838,3.467,3.4754,19969600.0
2009-04-07 10:00:00,4.13,4.14,4.1,4.11,26527200.0,3.4754,3.4838,3.4502,3.4586,26527200.0
2009-04-07 10:10:00,4.11,4.11,4.09,4.1,16721600.0,3.4586,3.4586,3.4418,3.4502,16721600.0
2009-04-07 10:20:00,4.1,4.13,4.09,4.13,19090400.0,3.4502,3.4754,3.4418,3.4754,19090400.0
2009-04-07 10:30:00,4.13,4.14,4.12,4.13,19471200.0,3.4754,3.4838,3.467,3.4754,19471200.0
2009-04-07 10:40:00,4.13,4.15,4.13,4.14,17614800.0,3.4754,3.4923,3.4754,3.4838,17614800.0
2009-04-07 10:50:00,4.14,4.14,4.13,4.13,9735600.0,3.4838,3.4838,3.4754,3.4754,9735600.0
2009-04-07 11:00:00,4.13,4.14,4.12,4.13,9450000.0,3.4754,3.4838,3.467,3.4754,9450000.0
2009-04-07 11:10:00,4.13,4.13,4.12,4.12,6302800.0,3.4754,3.4754,3.467,3.467,6302800.0
2009-04-07 11:20:00,4.12,4.13,4.11,4.12,7352800.0,3.467,3.4754,3.4586,3.467,7352800.0
2009-04-07 11:30:00,4.12,4.13,4.11,4.11,11569600.0,3.467,3.4754,3.4586,3.4586,11569600.0
2009-04-07 11:40:00,4.11,4.11,4.11,4.11,7854000.0,3.4586,3.4586,3.4586,3.4586,7854000.0
2009-04-07 11:50:00,4.11,4.11,4.11,4.11,8540000.0,3.4586,3.4586,3.4586,3.4586,8540000.0
2009-04-07 12:00:00,4.11,4.12,4.1,4.11,9671200.0,3.4586,3.467,3.4502,3.4586,9671200.0
2009-04-07 12:10:00,4.11,4.12,4.11,4.12,10668000.0,3.4586,3.467,3.4586,3.467,10668000.0
2009-04-07 12:20:00,4.12,4.13,4.11,4.12,9665600.0,3.467,3.4754,3.4586,3.467,9665600.0
2009-04-07 12:30:00,4.12,4.12,4.11,4.11,8582000.0,3.467,3.467,3.4586,3.4586,8582000.0
2009-04-07 12:40:00,4.11,4.13,4.11,4.12,6426000.0,3.4586,3.4754,3.4586,3.467,6426000.0
2009-04-07 12:50:00,4.12,4.13,4.12,4.12,5188400.0,3.467,3.4754,3.467,3.467,5188400.0
2009-04-07 13:00:00,4.12,4.12,4.1,4.11,9209200.0,3.467,3.467,3.4502,3.4586,9209200.0
2009-04-07 13:10:00,4.11,4.11,4.09,4.1,14666400.0,3.4586,3.4586,3.4418,3.4502,14666400.0
2009-04-07 13:20:00,4.1,4.1,4.08,4.09,11303600.0,3.4502,3.4502,3.4333,3.4418,11303600.0
2009-04-07 13:30:00,4.09,4.09,4.08,4.09,9447200.0,3.4418,3.4418,3.4333,3.4418,9447200.0
2009-04-07 13:40:00,4.09,4.1,4.09,4.09,8229200.0,3.4418,3.4502,3.4418,3.4418,8229200.0
2009-04-07 13:50:00,4.09,4.09,4.08,4.09,9492000.0,3.4418,3.4418,3.4333,3.4418,9492000.0
2009-04-07 14:00:00,4.09,4.09,4.08,4.09,7786800.0,3.4418,3.4418,3.4333,3.4418,7786800.0
2009-04-07 14:10:00,4.09,4.1,4.08,4.08,7730800.0,3.4418,3.4502,3.4333,3.4333,7730800.0
2009-04-07 14:20:00,4.08,4.09,4.08,4.09,6025600.0,3.4333,3.4418,3.4333,3.4418,6025600.0
2009-04-07 14:30:00,4.09,4.09,4.08,4.08,7462000.0,3.4418,3.4418,3.4333,3.4333,7462000.0
2009-04-07 14:40:00,4.08,4.09,4.08,4.08,6574400.0,3.4333,3.4418,3.4333,3.4333,6574400.0
2009-04-07 14:50:00,4.09,4.1,4.09,4.09,8125600.0,3.4418,3.4502,3.4418,3.4418,8125600.0
2009-04-07 15:00:00,4.09,4.09,4.08,4.09,11155200.0,3.4418,3.4418,3.4333,3.4418,11155200.0
2009-04-07 15:10:00,4.09,4.12,4.09,4.11,18432400.0,3.4418,3.467,3.4418,3.4586,18432400.0
2009-04-07 15:20:00,4.11,4.12,4.1,4.1,14383600.0,3.4586,3.467,3.4502,3.4502,14383600.0
2009-04-07 15:30:00,4.1,4.12,4.1,4.12,15937600.0,3.4502,3.467,3.4502,3.467,15937600.0
2009-04-07 15:40:00,4.12,4.13,4.11,4.12,19462800.0,3.467,3.4754,3.4586,3.467,19462800.0
2009-04-07 15:50:00,4.12,4.13,4.1,4.1,34980400.0,3.467,3.4754,3.4502,3.4502,34980400.0
2009-04-08 09:30:00,4.12,4.17,4.12,4.16,31637200.0,3.467,3.5091,3.467,3.5007,31637200.0
2009-04-08 09:40:00,4.16,4.17,4.15,4.16,16556400.0,3.5007,3.5091,3.4923,3.5007,16556400.0
2009-04-08 09:50:00,4.16,4.17,4.15,4.16,9318400.0,3.5007,3.5091,3.4923,3.5007,9318400.0
2009-04-08 10:00:00,4.16,4.16,4.13,4.13,15486800.0,3.5007,3.5007,3.4754,3.4754,15486800.0
2009-04-08 10:10:00,4.13,4.14,4.11,4.11,17049200.0,3.4754,3.4838,3.4586,3.4586,17049200.0
2009-04-08 10:20:00,4.11,4.11,4.09,4.11,18354000.0,3.4586,3.4586,3.4418,3.4586,18354000.0
2009-04-08 10:30:00,4.11,4.12,4.09,4.1,11580800.0,3.4586,3.467,3.4418,3.4502,11580800.0
2009-04-08 10:40:00,4.1,4.11,4.1,4.11,10068800.0,3.4502,3.4586,3.4502,3.4586,10068800.0
2009-04-08 10:50:00,4.11,4.11,4.09,4.11,11900000.0,3.4586,3.4586,3.4418,3.4586,11900000.0
2009-04-08 11:00:00,4.11,4.12,4.1,4.11,10928400.0,3.4586,3.467,3.4502,3.4586,10928400.0
2009-04-08 11:10:00,4.11,4.12,4.1,4.11,8775200.0,3.4586,3.467,3.4502,3.4586,8775200.0
2009-04-08 11:20:00,4.11,4.13,4.11,4.12,12339600.0,3.4586,3.4754,3.4586,3.467,12339600.0
2009-04-08 11:30:00,4.12,4.14,4.11,4.14,11146800.0,3.467,3.4838,3.4586,3.4838,11146800.0
2009-04-08 11:40:00,4.14,4.14,4.12,4.13,10346000.0,3.4838,3.4838,3.467,3.4754,10346000.0
2009-04-08 11:50:00,4.13,4.13,4.11,4.11,8178800.0,3.4754,3.4754,3.4586,3.4586,8178800.0
2009-04-08 12:00:00,4.11,4.12,4.11,4.11,6650000.0,3.4586,3.467,3.4586,3.4586,6650000.0
2009-04-08 12:10:00,4.11,4.13,4.11,4.13,6389600.0,3.4586,3.4754,3.4586,3.4754,6389600.0
2009-04-08 12:20:00,4.13,4.14,4.12,4.13,7596400.0,3.4754,3.4838,3.467,3.4754,7596400.0
2009-04-08 12:30:00,4.13,4.14,4.12,4.12,5406800.0,3.4754,3.4838,3.467,3.467,5406800.0
2009-04-08 12:40:00,4.12,4.15,4.12,4.15,9954000.0,3.467,3.4923,3.467,3.4923,9954000.0
2009-04-08 12:50:00,4.15,4.16,4.14,4.15,10715600.0,3.4923,3.5007,3.4838,3.4923,10715600.0
2009-04-08 13:00:00,4.15,4.15,4.14,4.14,8845200.0,3.4923,3.4923,3.4838,3.4838,8845200.0
2009-04-08 13:10:00,4.14,4.15,4.14,4.14,4712400.0,3.4838,3.4923,3.4838,3.4838,4712400.0
2009-04-08 13:20:00,4.14,4.14,4.13,4.14,5143600.0,3.4838,3.4838,3.4754,3.4838,5143600.0
2009-04-08 13:30:00,4.14,4.14,4.13,4.14,7358400.0,3.4838,3.4838,3.4754,3.4838,7358400.0
2009-04-08 13:40:00,4.14,4.14,4.13,4.14,7190400.0,3.4838,3.4838,3.4754,3.4838,7190400.0
2009-04-08 13:50:00,4.14,4.14,4.13,4.14,5152000.0,3.4838,3.4838,3.4754,3.4838,5152000.0
2009-04-08 14:00:00,4.14,4.14,4.12,4.13,11942000.0,3.4838,3.4838,3.467,3.4754,11942000.0
2009-04-08 14:10:00,4.12,4.13,4.12,4.13,9783200.0,3.467,3.4754,3.467,3.4754,9783200.0
2009-04-08 14:20:00,4.13,4.13,4.12,4.13,7546000.0,3.4754,3.4754,3.467,3.4754,7546000.0
2009-04-08 14:30:00,4.13,4.13,4.12,4.13,7806400.0,3.4754,3.4754,3.467,3.4754,7806400.0
2009-04-08 14:40:00,4.13,4.14,4.12,4.13,9086000.0,3.4754,3.4838,3.467,3.4754,9086000.0
2009-04-08 14:50:00,4.13,4.13,4.12,4.13,9702000.0,3.4754,3.4754,3.467,3.4754,9702000.0
2009-04-08 15:00:00,4.13,4.13,4.11,4.12,10516800.0,3.4754,3.4754,3.4586,3.467,10516800.0
2009-04-08 15:10:00,4.12,4.13,4.11,4.13,11144000.0,3.467,3.4754,3.4586,3.4754,11144000.0
2009-04-08 15:20:00,4.13,4.14,4.12,4.13,10640000.0,3.4754,3.4838,3.467,3.4754,10640000.0
2009-04-08 15:30:00,4.13,4.15,4.13,4.15,12479600.0,3.4754,3.4923,3.4754,3.4923,12479600.0
2009-04-08 15:40:00,4.15,4.15,4.14,4.15,17637200.0,3.4923,3.4923,3.4838,3.4923,17637200.0
2009-04-08 15:50:00,4.15,4.16,4.14,4.15,24402000.0,3.4923,3.5007,3.4838,3.4923,24402000.0
2009-04-09 09:30:00,4.23,4.24,4.21,4.23,30735600.0,3.5596,3.568,3.5427,3.5596,30735600.0
2009-04-09 09:40:00,4.23,4.27,4.23,4.25,30730000.0,3.5596,3.5932,3.5596,3.5764,30730000.0
2009-04-09 09:50:00,4.25,4.26,4.25,4.26,22394400.0,3.5764,3.5848,3.5764,3.5848,22394400.0
2009-04-09 10:00:00,4.26,4.27,4.25,4.27,21182000.0,3.5848,3.5932,3.5764,3.5932,21182000.0
2009-04-09 10:10:00,4.27,4.27,4.26,4.26,14173600.0,3.5932,3.5932,3.5848,3.5848,14173600.0
2009-04-09 10:20:00,4.26,4.28,4.26,4.27,14025200.0,3.5848,3.6016,3.5848,3.5932,14025200.0
2009-04-09 10:30:00,4.27,4.28,4.26,4.27,14596400.0,3.5932,3.6016,3.5848,3.5932,14596400.0
2009-04-09 10:40:00,4.27,4.27,4.26,4.27,12493600.0,3.5932,3.5932,3.5848,3.5932,12493600.0
2009-04-09 10:50:00,4.27,4.27,4.26,4.27,9377200.0,3.5932,3.5932,3.5848,3.5932,9377200.0
2009-04-09 11:00:00,4.27,4.27,4.26,4.26,9996000.0,3.5932,3.5932,3.5848,3.5848,9996000.0
2009-04-09 11:10:00,4.26,4.27,4.26,4.27,8178800.0,3.5848,3.5932,3.5848,3.5932,8178800.0
2009-04-09 11:20:00,4.27,4.27,4.25,4.26,9581600.0,3.5932,3.5932,3.5764,3.5848,9581600.0
2009-04-09 11:30:00,4.26,4.27,4.25,4.26,7876400.0,3.5848,3.5932,3.5764,3.5848,7876400.0
2009-04-09 11:40:00,4.26,4.26,4.25,4.26,12961200.0,3.5848,3.5848,3.5764,3.5848,12961200.0
2009-04-09 11:50:00,4.26,4.27,4.26,4.27,6927200.0,3.5848,3.5932,3.5848,3.5932,6927200.0
2009-04-09 12:00:00,4.26,4.27,4.25,4.26,8498000.0,3.5848,3.5932,3.5764,3.5848,8498000.0
2009-04-09 12:10:00,4.26,4.26,4.25,4.26,6784400.0,3.5848,3.5848,3.5764,3.5848,6784400.0
2009-04-09 12:20:00,4.26,4.26,4.26,4.26,5938800.0,3.5848,3.5848,3.5848,3.5848,5938800.0
2009-04-09 12:30:00,4.26,4.27,4.26,4.27,8691200.0,3.5848,3.5932,3.5848,3.5932,8691200.0
2009-04-09 12:40:00,4.27,4.27,4.27,4.27,6431600.0,3.5932,3.5932,3.5932,3.5932,6431600.0
2009-04-09 12:50:00,4.27,4.27,4.26,4.26,5507600.0,3.5932,3.5932,3.5848,3.5848,5507600.0
2009-04-09 13:00:00,4.26,4.27,4.26,4.27,6160000.0,3.5848,3.5932,3.5848,3.5932,6160000.0
2009-04-09 13:10:00,4.27,4.27,4.26,4.27,6101200.0,3.5932,3.5932,3.5848,3.5932,6101200.0
2009-04-09 13:20:00,4.27,4.28,4.27,4.27,8786400.0,3.5932,3.6016,3.5932,3.5932,8786400.0
2009-04-09 13:30:00,4.27,4.27,4.27,4.27,6708800.0,3.5932,3.5932,3.5932,3.5932,6708800.0
2009-04-09 13:40:00,4.27,4.28,4.26,4.27,6899200.0,3.5932,3.6016,3.5848,3.5932,6899200.0
2009-04-09 13:50:00,4.27,4.28,4.27,4.28,6812400.0,3.5932,3.6016,3.5932,3.6016,6812400.0
2009-04-09 14:00:00,4.28,4.28,4.27,4.28,7392000.0,3.6016,3.6016,3.5932,3.6016,7392000.0
2009-04-09 14:10:00,4.28,4.28,4.27,4.28,10819200.0,3.6016,3.6016,3.5932,3.6016,10819200.0
2009-04-09 14:20:00,4.28,4.28,4.27,4.28,6188000.0,3.6016,3.6016,3.5932,3.6016,6188000.0
2009-04-09 14:30:00,4.28,4.29,4.28,4.29,13899200.0,3.6016,3.6101,3.6016,3.6101,13899200.0
2009-04-09 14:40:00,4.29,4.29,4.28,4.28,13154400.0,3.6101,3.6101,3.6016,3.6016,13154400.0
2009-04-09 14:50:00,4.28,4.28,4.27,4.28,10906000.0,3.6016,3.6016,3.5932,3.6016,10906000.0
2009-04-09 15:00:00,4.28,4.29,4.28,4.29,12426400.0,3.6016,3.6101,3.6016,3.6101,12426400.0
2009-04-09 15:10:00,4.28,4.29,4.27,4.28,14498400.0,3.6016,3.6101,3.5932,3.6016,14498400.0
2009-04-09 15:20:00,4.28,4.29,4.28,4.28,9909200.0,3.6016,3.6101,3.6016,3.6016,9909200.0
2009-04-09 15:30:00,4.28,4.29,4.28,4.28,16038400.0,3.6016,3.6101,3.6016,3.6016,16038400.0
2009-04-09 15:40:00,4.28,4.28,4.26,4.27,25846800.0,3.6016,3.6016,3.5848,3.5932,25846800.0
2009-04-09 15:50:00,4.27,4.27,4.26,4.27,37853200.0,3.5932,3.5932,3.5848,3.5932,37853200.0
2009-04-13 09:30:00,4.29,4.31,4.27,4.3,34238400.0,3.6101,3.6269,3.5932,3.6185,34238400.0
2009-04-13 09:40:00,4.3,4.3,4.27,4.27,24516800.0,3.6185,3.6185,3.5932,3.5932,24516800.0
2009-04-13 09:50:00,4.27,4.27,4.25,4.26,19255600.0,3.5932,3.5932,3.5764,3.5848,19255600.0
2009-04-13 10:00:00,4.27,4.31,4.26,4.29,17309600.0,3.5932,3.6269,3.5848,3.6101,17309600.0
2009-04-13 10:10:00,4.29,4.32,4.29,4.31,15500800.0,3.6101,3.6353,3.6101,3.6269,15500800.0
2009-04-13 10:20:00,4.31,4.32,4.3,4.3,10906000.0,3.6269,3.6353,3.6185,3.6185,10906000.0
2009-04-13 10:30:00,4.3,4.31,4.29,4.29,9394000.0,3.6185,3.6269,3.6101,3.6101,9394000.0
2009-04-13 10:40:00,4.29,4.29,4.28,4.28,11076800.0,3.6101,3.6101,3.6016,3.6016,11076800.0
2009-04-13 10:50:00,4.28,4.29,4.26,4.27,12440400.0,3.6016,3.6101,3.5848,3.5932,12440400.0
2009-04-13 11:00:00,4.27,4.27,4.26,4.27,8450400.0,3.5932,3.5932,3.5848,3.5932,8450400.0
2009-04-13 11:10:00,4.27,4.28,4.26,4.27,6720000.0,3.5932,3.6016,3.5848,3.5932,6720000.0
2009-04-13 11:20:00,4.27,4.28,4.27,4.28,5566400.0,3.5932,3.6016,3.5932,3.6016,5566400.0
2009-04-13 11:30:00,4.28,4.28,4.27,4.27,5308800.0,3.6016,3.6016,3.5932,3.5932,5308800.0
2009-04-13 11:40:00,4.27,4.31,4.26,4.27,7308000.0,3.5932,3.6269,3.5848,3.5932,7308000.0
2009-04-13 11:50:00,4.27,4.28,4.26,4.28,8332800.0,3.5932,3.6016,3.5848,3.6016,8332800.0
2009-04-13 12:00:00,4.28,4.29,4.27,4.28,5154800.0,3.6016,3.6101,3.5932,3.6016,5154800.0
2009-04-13 12:10:00,4.28,4.28,4.28,4.28,3287200.0,3.6016,3.6016,3.6016,3.6016,3287200.0
2009-04-13 12:20:00,4.28,4.28,4.28,4.28,3637200.0,3.6016,3.6016,3.6016,3.6016,3637200.0
2009-04-13 12:30:00,4.28,4.3,4.28,4.29,5717600.0,3.6016,3.6185,3.6016,3.6101,5717600.0
2009-04-13 12:40:00,4.29,4.3,4.29,4.29,5728800.0,3.6101,3.6185,3.6101,3.6101,5728800.0
2009-04-13 12:50:00,4.29,4.31,4.29,4.31,5521600.0,3.6101,3.6269,3.6101,3.6269,5521600.0
2009-04-13 13:00:00,4.31,4.31,4.3,4.3,5213600.0,3.6269,3.6269,3.6185,3.6185,5213600.0
2009-04-13 13:10:00,4.3,4.31,4.3,4.31,5090400.0,3.6185,3.6269,3.6185,3.6269,5090400.0
2009-04-13 13:20:00,4.31,4.32,4.31,4.31,7397600.0,3.6269,3.6353,3.6269,3.6269,7397600.0
2009-04-13 13:30:00,4.31,4.31,4.3,4.3,5056800.0,3.6269,3.6269,3.6185,3.6185,5056800.0
2009-04-13 13:40:00,4.3,4.31,4.3,4.31,5138000.0,3.6185,3.6269,3.6185,3.6269,5138000.0
2009-04-13 13:50:00,4.31,4.32,4.3,4.31,4894400.0,3.6269,3.6353,3.6185,3.6269,4894400.0
2009-04-13 14:00:00,4.31,4.31,4.3,4.3,7246400.0,3.6269,3.6269,3.6185,3.6185,7246400.0
2009-04-13 14:10:00,4.3,4.3,4.29,4.29,6750800.0,3.6185,3.6185,3.6101,3.6101,6750800.0
2009-04-13 14:20:00,4.29,4.3,4.29,4.29,4550000.0,3.6101,3.6185,3.6101,3.6101,4550000.0
2009-04-13 14:30:00,4.29,4.3,4.29,4.3,4558400.0,3.6101,3.6185,3.6101,3.6185,4558400.0
2009-04-13 14:40:00,4.3,4.3,4.29,4.29,5149200.0,3.6185,3.6185,3.6101,3.6101,5149200.0
2009-04-13 14:50:00,4.29,4.3,4.29,4.29,5020400.0,3.6101,3.6185,3.6101,3.6101,5020400.0
2009-04-13 15:00:00,4.29,4.32,4.29,4.31,11855200.0,3.6101,3.6353,3.6101,3.6269,11855200.0
2009-04-13 15:10:00,4.31,4.32,4.3,4.32,8464400.0,3.6269,3.6353,3.6185,3.6353,8464400.0
2009-04-13 15:20:00,4.32,4.32,4.31,4.31,9086000.0,3.6353,3.6353,3.6269,3.6269,9086000.0
2009-04-13 15:30:00,4.31,4.31,4.3,4.31,12434800.0,3.6269,3.6269,3.6185,3.6269,12434800.0
2009-04-13 15:40:00,4.31,4.31,4.3,4.3,16741200.0,3.6269,3.6269,3.6185,3.6185,16741200.0
2009-04-13 15:50:00,4.3,4.31,4.29,4.29,20003200.0,3.6185,3.6269,3.6101,3.6101,20003200.0
2009-04-14 09:30:00,4.27,4.28,4.25,4.28,27056400.0,3.5932,3.6016,3.5764,3.6016,27056400.0
2009-04-14 09:40:00,4.28,4.29,4.26,4.27,19065200.0,3.6016,3.6101,3.5848,3.5932,19065200.0
2009-04-14 09:50:00,4.28,4.28,4.26,4.27,15576400.0,3.6016,3.6016,3.5848,3.5932,15576400.0
2009-04-14 10:00:00,4.27,4.27,4.23,4.24,23450000.0,3.5932,3.5932,3.5596,3.568,23450000.0
2009-04-14 10:10:00,4.24,4.26,4.23,4.25,15428000.0,3.568,3.5848,3.5596,3.5764,15428000.0
2009-04-14 10:20:00,4.25,4.26,4.25,4.26,8859200.0,3.5764,3.5848,3.5764,3.5848,8859200.0
2009-04-14 10:30:00,4.26,4.27,4.25,4.26,12717600.0,3.5848,3.5932,3.5764,3.5848,12717600.0
2009-04-14 10:40:00,4.26,4.26,4.24,4.25,9450000.0,3.5848,3.5848,3.568,3.5764,9450000.0
2009-04-14 10:50:00,4.25,4.25,4.24,4.24,5793200.0,3.5764,3.5764,3.568,3.568,5793200.0
2009-04-14 11:00:00,4.24,4.25,4.24,4.25,7557200.0,3.568,3.5764,3.568,3.5764,7557200.0
2009-04-14 11:10:00,4.25,4.26,4.24,4.24,6515600.0,3.5764,3.5848,3.568,3.568,6515600.0
2009-04-14 11:20:00,4.25,4.25,4.22,4.23,10351600.0,3.5764,3.5764,3.5512,3.5596,10351600.0
2009-04-14 11:30:00,4.23,4.24,4.22,4.24,8243200.0,3.5596,3.568,3.5512,3.568,8243200.0
2009-04-14 11:40:00,4.24,4.25,4.24,4.24,4958800.0,3.568,3.5764,3.568,3.568,4958800.0
2009-04-14 11:50:00,4.24,4.25,4.24,4.24,3995600.0,3.568,3.5764,3.568,3.568,3995600.0
2009-04-14 12:00:00,4.24,4.24,4.23,4.23,5068000.0,3.568,3.568,3.5596,3.5596,5068000.0
2009-04-14 12:10:00,4.23,4.24,4.23,4.24,5994800.0,3.5596,3.568,3.5596,3.568,5994800.0
2009-04-14 12:20:00,4.24,4.25,4.23,4.24,4261600.0,3.568,3.5764,3.5596,3.568,4261600.0
2009-04-14 12:30:00,4.24,4.25,4.23,4.23,4029200.0,3.568,3.5764,3.5596,3.5596,4029200.0
2009-04-14 12:40:00,4.23,4.24,4.2,4.2,14879200.0,3.5596,3.568,3.5343,3.5343,14879200.0
2009-04-14 12:50:00,4.2,4.2,4.19,4.19,14210000.0,3.5343,3.5343,3.5259,3.5259,14210000.0
2009-04-14 13:00:00,4.19,4.21,4.19,4.2,10987200.0,3.5259,3.5427,3.5259,3.5343,10987200.0
2009-04-14 13:10:00,4.2,4.21,4.19,4.2,10721200.0,3.5343,3.5427,3.5259,3.5343,10721200.0
2009-04-14 13:20:00,4.2,4.2,4.19,4.2,9136400.0,3.5343,3.5343,3.5259,3.5343,9136400.0
2009-04-14 13:30:00,4.2,4.2,4.19,4.19,7655200.0,3.5343,3.5343,3.5259,3.5259,7655200.0
2009-04-14 13:40:00,4.19,4.2,4.19,4.19,8254400.0,3.5259,3.5343,3.5259,3.5259,8254400.0
2009-04-14 13:50:00,4.19,4.2,4.19,4.2,5664400.0,3.5259,3.5343,3.5259,3.5343,5664400.0
2009-04-14 14:00:00,4.2,4.2,4.19,4.2,8710800.0,3.5343,3.5343,3.5259,3.5343,8710800.0
2009-04-14 14:10:00,4.2,4.21,4.19,4.21,13154400.0,3.5343,3.5427,3.5259,3.5427,13154400.0
2009-04-14 14:20:00,4.21,4.21,4.2,4.2,8607200.0,3.5427,3.5427,3.5343,3.5343,8607200.0
2009-04-14 14:30:00,4.21,4.21,4.2,4.21,7781200.0,3.5427,3.5427,3.5343,3.5427,7781200.0
2009-04-14 14:40:00,4.21,4.21,4.2,4.21,6641600.0,3.5427,3.5427,3.5343,3.5427,6641600.0
2009-04-14 14:50:00,4.21,4.22,4.2,4.22,10474800.0,3.5427,3.5512,3.5343,3.5512,10474800.0
2009-04-14 15:00:00,4.22,4.23,4.22,4.23,12768000.0,3.5512,3.5596,3.5512,3.5596,12768000.0
2009-04-14 15:10:00,4.23,4.24,4.22,4.23,9587200.0,3.5596,3.568,3.5512,3.5596,9587200.0
2009-04-14 15:20:00,4.23,4.24,4.22,4.23,11457600.0,3.5596,3.568,3.5512,3.5596,11457600.0
2009-04-14 15:30:00,4.23,4.23,4.22,4.23,12292000.0,3.5596,3.5596,3.5512,3.5596,12292000.0
2009-04-14 15:40:00,4.23,4.25,4.22,4.24,17491600.0,3.5596,3.5764,3.5512,3.568,17491600.0
2009-04-14 15:50:00,4.24,4.25,4.22,4.23,25452000.0,3.568,3.5764,3.5512,3.5596,25452000.0
2009-04-15 09:30:00,4.18,4.21,4.17,4.2,27862800.0,3.5175,3.5427,3.5091,3.5343,27862800.0
2009-04-15 09:40:00,4.2,4.21,4.18,4.18,13218800.0,3.5343,3.5427,3.5175,3.5175,13218800.0
2009-04-15 09:50:00,4.18,4.2,4.18,4.2,13851600.0,3.5175,3.5343,3.5175,3.5343,13851600.0
2009-04-15 10:00:00,4.2,4.22,4.19,4.22,10441200.0,3.5343,3.5512,3.5259,3.5512,10441200.0
2009-04-15 10:10:00,4.22,4.22,4.19,4.19,15274000.0,3.5512,3.5512,3.5259,3.5259,15274000.0
2009-04-15 10:20:00,4.19,4.2,4.19,4.2,7680400.0,3.5259,3.5343,3.5259,3.5343,7680400.0
2009-04-15 10:30:00,4.2,4.2,4.18,4.19,7943600.0,3.5343,3.5343,3.5175,3.5259,7943600.0
2009-04-15 10:40:00,4.19,4.19,4.18,4.18,6059200.0,3.5259,3.5259,3.5175,3.5175,6059200.0
2009-04-15 10:50:00,4.18,4.18,4.15,4.16,13143200.0,3.5175,3.5175,3.4923,3.5007,13143200.0
2009-04-15 11:00:00,4.16,4.16,4.13,4.14,15892800.0,3.5007,3.5007,3.4754,3.4838,15892800.0
2009-04-15 11:10:00,4.14,4.15,4.13,4.14,9046800.0,3.4838,3.4923,3.4754,3.4838,9046800.0
2009-04-15 11:20:00,4.14,4.16,4.14,4.14,7002800.0,3.4838,3.5007,3.4838,3.4838,7002800.0
2009-04-15 11:30:00,4.14,4.17,4.14,4.16,8100400.0,3.4838,3.5091,3.4838,3.5007,8100400.0
2009-04-15 11:40:00,4.16,4.17,4.16,4.16,5675600.0,3.5007,3.5091,3.5007,3.5007,5675600.0
2009-04-15 11:50:00,4.16,4.16,4.15,4.16,5378800.0,3.5007,3.5007,3.4923,3.5007,5378800.0
2009-04-15 12:00:00,4.16,4.17,4.15,4.16,5210800.0,3.5007,3.5091,3.4923,3.5007,5210800.0
2009-04-15 12:10:00,4.16,4.17,4.15,4.16,6739600.0,3.5007,3.5091,3.4923,3.5007,6739600.0
2009-04-15 12:20:00,4.16,4.17,4.15,4.15,4706800.0,3.5007,3.5091,3.4923,3.4923,4706800.0
2009-04-15 12:30:00,4.15,4.16,4.15,4.16,2744000.0,3.4923,3.5007,3.4923,3.5007,2744000.0
2009-04-15 12:40:00,4.16,4.16,4.15,4.15,5054000.0,3.5007,3.5007,3.4923,3.4923,5054000.0
2009-04-15 12:50:00,4.15,4.16,4.15,4.16,5188400.0,3.4923,3.5007,3.4923,3.5007,5188400.0
2009-04-15 13:00:00,4.16,4.19,4.16,4.19,15097600.0,3.5007,3.5259,3.5007,3.5259,15097600.0
2009-04-15 13:10:00,4.19,4.2,4.19,4.19,7658000.0,3.5259,3.5343,3.5259,3.5259,7658000.0
2009-04-15 13:20:00,4.19,4.2,4.19,4.2,9366000.0,3.5259,3.5343,3.5259,3.5343,9366000.0
2009-04-15 13:30:00,4.2,4.2,4.19,4.19,5132400.0,3.5343,3.5343,3.5259,3.5259,5132400.0
2009-04-15 13:40:00,4.19,4.19,4.18,4.18,8167600.0,3.5259,3.5259,3.5175,3.5175,8167600.0
2009-04-15 13:50:00,4.18,4.18,4.18,4.18,6134800.0,3.5175,3.5175,3.5175,3.5175,6134800.0
2009-04-15 14:00:00,4.18,4.19,4.17,4.18,10662400.0,3.5175,3.5259,3.5091,3.5175,10662400.0
2009-04-15 14:10:00,4.18,4.18,4.16,4.16,6983200.0,3.5175,3.5175,3.5007,3.5007,6983200.0
2009-04-15 14:20:00,4.16,4.17,4.16,4.16,8428000.0,3.5007,3.5091,3.5007,3.5007,8428000.0
2009-04-15 14:30:00,4.16,4.17,4.15,4.16,8220800.0,3.5007,3.5091,3.4923,3.5007,8220800.0
2009-04-15 14:40:00,4.16,4.17,4.15,4.16,8800400.0,3.5007,3.5091,3.4923,3.5007,8800400.0
2009-04-15 14:50:00,4.16,4.17,4.15,4.15,9525600.0,3.5007,3.5091,3.4923,3.4923,9525600.0
2009-04-15 15:00:00,4.15,4.18,4.15,4.17,12056800.0,3.4923,3.5175,3.4923,3.5091,12056800.0
2009-04-15 15:10:00,4.17,4.18,4.17,4.17,12798800.0,3.5091,3.5175,3.5091,3.5091,12798800.0
2009-04-15 15:20:00,4.17,4.18,4.16,4.16,9419200.0,3.5091,3.5175,3.5007,3.5007,9419200.0
2009-04-15 15:30:00,4.16,4.17,4.16,4.16,12566400.0,3.5007,3.5091,3.5007,3.5007,12566400.0
2009-04-15 15:40:00,4.16,4.18,4.16,4.18,16290400.0,3.5007,3.5175,3.5007,3.5175,16290400.0
2009-04-15 15:50:00,4.18,4.21,4.18,4.2,26140800.0,3.5175,3.5427,3.5175,3.5343,26140800.0
2009-04-16 09:30:00,4.26,4.27,4.24,4.27,28072800.0,3.5848,3.5932,3.568,3.5932,28072800.0
2009-04-16 09:40:00,4.27,4.28,4.25,4.25,15940400.0,3.5932,3.6016,3.5764,3.5764,15940400.0
2009-04-16 09:50:00,4.25,4.27,4.24,4.27,18608800.0,3.5764,3.5932,3.568,3.5932,18608800.0
2009-04-16 10:00:00,4.27,4.28,4.27,4.28,16186800.0,3.5932,3.6016,3.5932,3.6016,16186800.0
2009-04-16 10:10:00,4.28,4.29,4.27,4.29,17925600.0,3.6016,3.6101,3.5932,3.6101,17925600.0
2009-04-16 10:20:00,4.29,4.3,4.29,4.3,14618800.0,3.6101,3.6185,3.6101,3.6185,14618800.0
2009-04-16 10:30:00,4.3,4.32,4.3,4.3,18541600.0,3.6185,3.6353,3.6185,3.6185,18541600.0
2009-04-16 10:40:00,4.3,4.3,4.27,4.28,15918000.0,3.6185,3.6185,3.5932,3.6016,15918000.0
2009-04-16 10:50:00,4.28,4.28,4.26,4.27,10925600.0,3.6016,3.6016,3.5848,3.5932,10925600.0
2009-04-16 11:00:00,4.27,4.28,4.27,4.28,8828400.0,3.5932,3.6016,3.5932,3.6016,8828400.0
2009-04-16 11:10:00,4.28,4.29,4.28,4.28,8965600.0,3.6016,3.6101,3.6016,3.6016,8965600.0
2009-04-16 11:20:00,4.28,4.3,4.28,4.3,10950800.0,3.6016,3.6185,3.6016,3.6185,10950800.0
2009-04-16 11:30:00,4.3,4.31,4.29,4.31,13966400.0,3.6185,3.6269,3.6101,3.6269,13966400.0
2009-04-16 11:40:00,4.31,4.32,4.31,4.31,13918800.0,3.6269,3.6353,3.6269,3.6269,13918800.0
2009-04-16 11:50:00,4.31,4.31,4.3,4.3,7134400.0,3.6269,3.6269,3.6185,3.6185,7134400.0
2009-04-16 12:00:00,4.3,4.32,4.3,4.32,5740000.0,3.6185,3.6353,3.6185,3.6353,5740000.0
2009-04-16 12:10:00,4.32,4.32,4.31,4.32,8058400.0,3.6353,3.6353,3.6269,3.6353,8058400.0
2009-04-16 12:20:00,4.32,4.32,4.31,4.31,5160400.0,3.6353,3.6353,3.6269,3.6269,5160400.0
2009-04-16 12:30:00,4.31,4.32,4.31,4.32,5415200.0,3.6269,3.6353,3.6269,3.6353,5415200.0
2009-04-16 12:40:00,4.32,4.33,4.32,4.33,14901600.0,3.6353,3.6437,3.6353,3.6437,14901600.0
2009-04-16 12:50:00,4.33,4.34,4.32,4.33,10304000.0,3.6437,3.6521,3.6353,3.6437,10304000.0
2009-04-16 13:00:00,4.33,4.34,4.33,4.34,7683200.0,3.6437,3.6521,3.6437,3.6521,7683200.0
2009-04-16 13:10:00,4.34,4.35,4.33,4.35,11743200.0,3.6521,3.6606,3.6437,3.6606,11743200.0
2009-04-16 13:20:00,4.35,4.35,4.34,4.35,9416400.0,3.6606,3.6606,3.6521,3.6606,9416400.0
2009-04-16 13:30:00,4.35,4.35,4.33,4.33,12611200.0,3.6606,3.6606,3.6437,3.6437,12611200.0
2009-04-16 13:40:00,4.33,4.34,4.33,4.34,6459600.0,3.6437,3.6521,3.6437,3.6521,6459600.0
2009-04-16 13:50:00,4.34,4.35,4.34,4.35,9480800.0,3.6521,3.6606,3.6521,3.6606,9480800.0
2009-04-16 14:00:00,4.35,4.36,4.35,4.35,10186400.0,3.6606,3.669,3.6606,3.6606,10186400.0
2009-04-16 14:10:00,4.35,4.37,4.35,4.36,12454400.0,3.6606,3.6774,3.6606,3.669,12454400.0
2009-04-16 14:20:00,4.36,4.37,4.35,4.36,11130000.0,3.669,3.6774,3.6606,3.669,11130000.0
2009-04-16 14:30:00,4.36,4.37,4.36,4.37,12448800.0,3.669,3.6774,3.669,3.6774,12448800.0
2009-04-16 14:40:00,4.37,4.38,4.37,4.37,13442800.0,3.6774,3.6858,3.6774,3.6774,13442800.0
2009-04-16 14:50:00,4.37,4.4,4.37,4.39,22204000.0,3.6774,3.7026,3.6774,3.6942,22204000.0
2009-04-16 15:00:00,4.39,4.39,4.37,4.38,20210400.0,3.6942,3.6942,3.6774,3.6858,20210400.0
2009-04-16 15:10:00,4.38,4.39,4.37,4.38,22934800.0,3.6858,3.6942,3.6774,3.6858,22934800.0
2009-04-16 15:20:00,4.37,4.38,4.36,4.37,19124000.0,3.6774,3.6858,3.669,3.6774,19124000.0
2009-04-16 15:30:00,4.37,4.38,4.37,4.38,18026400.0,3.6774,3.6858,3.6774,3.6858,18026400.0
2009-04-16 15:40:00,4.38,4.39,4.33,4.34,28207200.0,3.6858,3.6942,3.6437,3.6521,28207200.0
2009-04-16 15:50:00,4.34,4.35,4.33,4.34,31598000.0,3.6521,3.6606,3.6437,3.6521,31598000.0
2009-04-17 09:30:00,4.32,4.33,4.29,4.32,61289200.0,3.6353,3.6437,3.6101,3.6353,61289200.0
2009-04-17 09:40:00,4.32,4.34,4.31,4.34,25096400.0,3.6353,3.6521,3.6269,3.6521,25096400.0
2009-04-17 09:50:00,4.34,4.35,4.33,4.35,17466400.0,3.6521,3.6606,3.6437,3.6606,17466400.0
2009-04-17 10:00:00,4.35,4.37,4.34,4.37,17262000.0,3.6606,3.6774,3.6521,3.6774,17262000.0
2009-04-17 10:10:00,4.37,4.37,4.35,4.36,12910800.0,3.6774,3.6774,3.6606,3.669,12910800.0
2009-04-17 10:20:00,4.36,4.37,4.35,4.36,8430800.0,3.669,3.6774,3.6606,3.669,8430800.0
2009-04-17 10:30:00,4.36,4.36,4.34,4.34,11468800.0,3.669,3.669,3.6521,3.6521,11468800.0
2009-04-17 10:40:00,4.34,4.36,4.34,4.36,8500800.0,3.6521,3.669,3.6521,3.669,8500800.0
2009-04-17 10:50:00,4.36,4.37,4.35,4.35,8008000.0,3.669,3.6774,3.6606,3.6606,8008000.0
2009-04-17 11:00:00,4.35,4.36,4.35,4.36,5490800.0,3.6606,3.669,3.6606,3.669,5490800.0
2009-04-17 11:10:00,4.36,4.38,4.36,4.37,10651200.0,3.669,3.6858,3.669,3.6774,10651200.0
2009-04-17 11:20:00,4.37,4.38,4.36,4.38,8248800.0,3.6774,3.6858,3.669,3.6858,8248800.0
2009-04-17 11:30:00,4.38,4.39,4.38,4.38,8646400.0,3.6858,3.6942,3.6858,3.6858,8646400.0
2009-04-17 11:40:00,4.38,4.39,4.38,4.38,5969600.0,3.6858,3.6942,3.6858,3.6858,5969600.0
2009-04-17 11:50:00,4.38,4.38,4.38,4.38,7327600.0,3.6858,3.6858,3.6858,3.6858,7327600.0
2009-04-17 12:00:00,4.38,4.38,4.37,4.38,8915200.0,3.6858,3.6858,3.6774,3.6858,8915200.0
2009-04-17 12:10:00,4.38,4.39,4.38,4.38,6473600.0,3.6858,3.6942,3.6858,3.6858,6473600.0
2009-04-17 12:20:00,4.38,4.39,4.38,4.39,4180400.0,3.6858,3.6942,3.6858,3.6942,4180400.0
2009-04-17 12:30:00,4.39,4.39,4.36,4.37,7764400.0,3.6942,3.6942,3.669,3.6774,7764400.0
2009-04-17 12:40:00,4.36,4.39,4.36,4.39,6879600.0,3.669,3.6942,3.669,3.6942,6879600.0
2009-04-17 12:50:00,4.39,4.39,4.38,4.39,6552000.0,3.6942,3.6942,3.6858,3.6942,6552000.0
2009-04-17 13:00:00,4.39,4.4,4.39,4.4,10225600.0,3.6942,3.7026,3.6942,3.7026,10225600.0
2009-04-17 13:10:00,4.4,4.4,4.39,4.4,5194000.0,3.7026,3.7026,3.6942,3.7026,5194000.0
2009-04-17 13:20:00,4.4,4.41,4.4,4.41,8965600.0,3.7026,3.711,3.7026,3.711,8965600.0
2009-04-17 13:30:00,4.41,4.41,4.4,4.41,10183600.0,3.711,3.711,3.7026,3.711,10183600.0
2009-04-17 13:40:00,4.41,4.44,4.41,4.43,14952000.0,3.711,3.7363,3.711,3.7279,14952000.0
2009-04-17 13:50:00,4.43,4.43,4.42,4.43,11471600.0,3.7279,3.7279,3.7195,3.7279,11471600.0
2009-04-17 14:00:00,4.43,4.43,4.42,4.42,9366000.0,3.7279,3.7279,3.7195,3.7195,9366000.0
2009-04-17 14:10:00,4.42,4.42,4.41,4.41,9217600.0,3.7195,3.7195,3.711,3.711,9217600.0
2009-04-17 14:20:00,4.41,4.42,4.41,4.42,8369200.0,3.711,3.7195,3.711,3.7195,8369200.0
2009-04-17 14:30:00,4.42,4.43,4.42,4.43,7487200.0,3.7195,3.7279,3.7195,3.7279,7487200.0
2009-04-17 14:40:00,4.43,4.43,4.41,4.41,7249200.0,3.7279,3.7279,3.711,3.711,7249200.0
2009-04-17 14:50:00,4.42,4.42,4.4,4.41,10444000.0,3.7195,3.7195,3.7026,3.711,10444000.0
2009-04-17 15:00:00,4.41,4.42,4.4,4.42,11603200.0,3.711,3.7195,3.7026,3.7195,11603200.0
2009-04-17 15:10:00,4.42,4.44,4.42,4.43,14338800.0,3.7195,3.7363,3.7195,3.7279,14338800.0
2009-04-17 15:20:00,4.43,4.43,4.41,4.42,12807200.0,3.7279,3.7279,3.711,3.7195,12807200.0
2009-04-17 15:30:00,4.42,4.42,4.4,4.42,15262800.0,3.7195,3.7195,3.7026,3.7195,15262800.0
2009-04-17 15:40:00,4.42,4.43,4.41,4.42,14949200.0,3.7195,3.7279,3.711,3.7195,14949200.0
2009-04-17 15:50:00,4.42,4.43,4.4,4.41,28952000.0,3.7195,3.7279,3.7026,3.711,28952000.0
2009-04-20 09:30:00,4.35,4.39,4.34,4.38,29758400.0,3.6606,3.6942,3.6521,3.6858,29758400.0
2009-04-20 09:40:00,4.38,4.39,4.36,4.37,21596400.0,3.6858,3.6942,3.669,3.6774,21596400.0
2009-04-20 09:50:00,4.37,4.37,4.35,4.35,19429200.0,3.6774,3.6774,3.6606,3.6606,19429200.0
2009-04-20 10:00:00,4.35,4.37,4.35,4.36,11799200.0,3.6606,3.6774,3.6606,3.669,11799200.0
2009-04-20 10:10:00,4.36,4.36,4.32,4.33,17712800.0,3.669,3.669,3.6353,3.6437,17712800.0
2009-04-20 10:20:00,4.32,4.33,4.32,4.32,12888400.0,3.6353,3.6437,3.6353,3.6353,12888400.0
2009-04-20 10:30:00,4.32,4.37,4.3,4.31,13339200.0,3.6353,3.6774,3.6185,3.6269,13339200.0
2009-04-20 10:40:00,4.32,4.32,4.29,4.29,12409600.0,3.6353,3.6353,3.6101,3.6101,12409600.0
2009-04-20 10:50:00,4.3,4.3,4.29,4.3,9573200.0,3.6185,3.6185,3.6101,3.6185,9573200.0
2009-04-20 11:00:00,4.3,4.3,4.29,4.3,9268000.0,3.6185,3.6185,3.6101,3.6185,9268000.0
2009-04-20 11:10:00,4.3,4.3,4.29,4.3,6473600.0,3.6185,3.6185,3.6101,3.6185,6473600.0
2009-04-20 11:20:00,4.3,4.31,4.3,4.31,9312800.0,3.6185,3.6269,3.6185,3.6269,9312800.0
2009-04-20 11:30:00,4.31,4.31,4.29,4.29,5952800.0,3.6269,3.6269,3.6101,3.6101,5952800.0
2009-04-20 11:40:00,4.29,4.3,4.29,4.3,6000400.0,3.6101,3.6185,3.6101,3.6185,6000400.0
2009-04-20 11:50:00,4.3,4.31,4.29,4.3,6876800.0,3.6185,3.6269,3.6101,3.6185,6876800.0
2009-04-20 12:00:00,4.3,4.3,4.29,4.3,5742800.0,3.6185,3.6185,3.6101,3.6185,5742800.0
2009-04-20 12:10:00,4.3,4.31,4.29,4.3,6260800.0,3.6185,3.6269,3.6101,3.6185,6260800.0
2009-04-20 12:20:00,4.3,4.31,4.3,4.3,3864000.0,3.6185,3.6269,3.6185,3.6185,3864000.0
2009-04-20 12:30:00,4.3,4.3,4.29,4.29,7215600.0,3.6185,3.6185,3.6101,3.6101,7215600.0
2009-04-20 12:40:00,4.29,4.31,4.29,4.31,5446000.0,3.6101,3.6269,3.6101,3.6269,5446000.0
2009-04-20 12:50:00,4.31,4.31,4.3,4.31,5412400.0,3.6269,3.6269,3.6185,3.6269,5412400.0
2009-04-20 13:00:00,4.31,4.31,4.29,4.29,7660800.0,3.6269,3.6269,3.6101,3.6101,7660800.0
2009-04-20 13:10:00,4.29,4.3,4.29,4.29,7728000.0,3.6101,3.6185,3.6101,3.6101,7728000.0
2009-04-20 13:20:00,4.29,4.3,4.29,4.29,4166400.0,3.6101,3.6185,3.6101,3.6101,4166400.0
2009-04-20 13:30:00,4.29,4.31,4.29,4.3,7585200.0,3.6101,3.6269,3.6101,3.6185,7585200.0
2009-04-20 13:40:00,4.3,4.3,4.29,4.29,6812400.0,3.6185,3.6185,3.6101,3.6101,6812400.0
2009-04-20 13:50:00,4.29,4.3,4.28,4.3,15330000.0,3.6101,3.6185,3.6016,3.6185,15330000.0
2009-04-20 14:00:00,4.3,4.3,4.28,4.29,8136800.0,3.6185,3.6185,3.6016,3.6101,8136800.0
2009-04-20 14:10:00,4.29,4.29,4.28,4.29,7212800.0,3.6101,3.6101,3.6016,3.6101,7212800.0
2009-04-20 14:20:00,4.29,4.29,4.28,4.29,6974800.0,3.6101,3.6101,3.6016,3.6101,6974800.0
2009-04-20 14:30:00,4.29,4.29,4.27,4.27,7809200.0,3.6101,3.6101,3.5932,3.5932,7809200.0
2009-04-20 14:40:00,4.27,4.29,4.27,4.28,8405600.0,3.5932,3.6101,3.5932,3.6016,8405600.0
2009-04-20 14:50:00,4.28,4.28,4.26,4.26,11832800.0,3.6016,3.6016,3.5848,3.5848,11832800.0
2009-04-20 15:00:00,4.27,4.27,4.26,4.27,8195600.0,3.5932,3.5932,3.5848,3.5932,8195600.0
2009-04-20 15:10:00,4.27,4.28,4.26,4.26,8027600.0,3.5932,3.6016,3.5848,3.5848,8027600.0
2009-04-20 15:20:00,4.26,4.27,4.26,4.27,11788000.0,3.5848,3.5932,3.5848,3.5932,11788000.0
2009-04-20 15:30:00,4.27,4.29,4.27,4.28,17673600.0,3.5932,3.6101,3.5932,3.6016,17673600.0
2009-04-20 15:40:00,4.27,4.3,4.27,4.29,20515600.0,3.5932,3.6185,3.5932,3.6101,20515600.0
2009-04-20 15:50:00,4.29,4.33,4.29,4.3,38939600.0,3.6101,3.6437,3.6101,3.6185,38939600.0
2009-04-21 09:30:00,4.25,4.32,4.24,4.31,31956400.0,3.5764,3.6353,3.568,3.6269,31956400.0
2009-04-21 09:40:00,4.31,4.33,4.3,4.31,21890400.0,3.6269,3.6437,3.6185,3.6269,21890400.0
2009-04-21 09:50:00,4.31,4.34,4.31,4.34,17648400.0,3.6269,3.6521,3.6269,3.6521,17648400.0
2009-04-21 10:00:00,4.34,4.34,4.32,4.33,16368800.0,3.6521,3.6521,3.6353,3.6437,16368800.0
2009-04-21 10:10:00,4.33,4.33,4.3,4.31,9497600.0,3.6437,3.6437,3.6185,3.6269,9497600.0
2009-04-21 10:20:00,4.31,4.31,4.29,4.29,9688000.0,3.6269,3.6269,3.6101,3.6101,9688000.0
2009-04-21 10:30:00,4.29,4.31,4.28,4.31,10810800.0,3.6101,3.6269,3.6016,3.6269,10810800.0
2009-04-21 10:40:00,4.31,4.32,4.3,4.32,8442000.0,3.6269,3.6353,3.6185,3.6353,8442000.0
2009-04-21 10:50:00,4.32,4.33,4.31,4.33,7770000.0,3.6353,3.6437,3.6269,3.6437,7770000.0
2009-04-21 11:00:00,4.33,4.35,4.32,4.34,12252800.0,3.6437,3.6606,3.6353,3.6521,12252800.0
2009-04-21 11:10:00,4.34,4.36,4.33,4.36,12437600.0,3.6521,3.669,3.6437,3.669,12437600.0
2009-04-21 11:20:00,4.36,4.36,4.35,4.35,9192400.0,3.669,3.669,3.6606,3.6606,9192400.0
2009-04-21 11:30:00,4.35,4.35,4.33,4.33,10617600.0,3.6606,3.6606,3.6437,3.6437,10617600.0
2009-04-21 11:40:00,4.33,4.35,4.33,4.35,9181200.0,3.6437,3.6606,3.6437,3.6606,9181200.0
2009-04-21 11:50:00,4.35,4.35,4.34,4.35,8430800.0,3.6606,3.6606,3.6521,3.6606,8430800.0
2009-04-21 12:00:00,4.35,4.35,4.34,4.35,6924400.0,3.6606,3.6606,3.6521,3.6606,6924400.0
2009-04-21 12:10:00,4.35,4.35,4.34,4.35,4673200.0,3.6606,3.6606,3.6521,3.6606,4673200.0
2009-04-21 12:20:00,4.35,4.36,4.35,4.35,6028400.0,3.6606,3.669,3.6606,3.6606,6028400.0
2009-04-21 12:30:00,4.35,4.36,4.35,4.35,6308400.0,3.6606,3.669,3.6606,3.6606,6308400.0
2009-04-21 12:40:00,4.35,4.35,4.34,4.35,8817200.0,3.6606,3.6606,3.6521,3.6606,8817200.0
2009-04-21 12:50:00,4.35,4.36,4.34,4.35,8086400.0,3.6606,3.669,3.6521,3.6606,8086400.0
2009-04-21 13:00:00,4.35,4.35,4.34,4.35,5812800.0,3.6606,3.6606,3.6521,3.6606,5812800.0
2009-04-21 13:10:00,4.35,4.35,4.33,4.33,9318400.0,3.6606,3.6606,3.6437,3.6437,9318400.0
2009-04-21 13:20:00,4.33,4.35,4.33,4.34,5275200.0,3.6437,3.6606,3.6437,3.6521,5275200.0
2009-04-21 13:30:00,4.34,4.35,4.33,4.35,6608000.0,3.6521,3.6606,3.6437,3.6606,6608000.0
2009-04-21 13:40:00,4.35,4.36,4.34,4.35,7392000.0,3.6606,3.669,3.6521,3.6606,7392000.0
2009-04-21 13:50:00,4.35,4.35,4.34,4.35,8204000.0,3.6606,3.6606,3.6521,3.6606,8204000.0
2009-04-21 14:00:00,4.35,4.35,4.33,4.34,13095600.0,3.6606,3.6606,3.6437,3.6521,13095600.0
2009-04-21 14:10:00,4.34,4.34,4.32,4.32,10236800.0,3.6521,3.6521,3.6353,3.6353,10236800.0
2009-04-21 14:20:00,4.32,4.33,4.32,4.32,13974800.0,3.6353,3.6437,3.6353,3.6353,13974800.0
2009-04-21 14:30:00,4.32,4.33,4.32,4.33,12370400.0,3.6353,3.6437,3.6353,3.6437,12370400.0
2009-04-21 14:40:00,4.33,4.34,4.33,4.33,12118400.0,3.6437,3.6521,3.6437,3.6437,12118400.0
2009-04-21 14:50:00,4.33,4.33,4.32,4.32,7509600.0,3.6437,3.6437,3.6353,3.6353,7509600.0
2009-04-21 15:00:00,4.32,4.35,4.32,4.34,10491600.0,3.6353,3.6606,3.6353,3.6521,10491600.0
2009-04-21 15:10:00,4.34,4.36,4.34,4.36,16234400.0,3.6521,3.669,3.6521,3.669,16234400.0
2009-04-21 15:20:00,4.36,4.36,4.35,4.35,11970000.0,3.669,3.669,3.6606,3.6606,11970000.0
2009-04-21 15:30:00,4.35,4.35,4.34,4.35,13314000.0,3.6606,3.6606,3.6521,3.6606,13314000.0
2009-04-21 15:40:00,4.35,4.35,4.33,4.35,17833200.0,3.6606,3.6606,3.6437,3.6606,17833200.0
2009-04-21 15:50:00,4.35,4.36,4.35,4.35,24060400.0,3.6606,3.669,3.6606,3.6606,24060400.0
2009-04-22 09:30:00,4.38,4.45,4.37,4.43,54244400.0,3.6858,3.7447,3.6774,3.7279,54244400.0
2009-04-22 09:40:00,4.43,4.44,4.4,4.41,26709200.0,3.7279,3.7363,3.7026,3.711,26709200.0
2009-04-22 09:50:00,4.41,4.45,4.4,4.44,27210400.0,3.711,3.7447,3.7026,3.7363,27210400.0
2009-04-22 10:00:00,4.44,4.45,4.43,4.44,21215600.0,3.7363,3.7447,3.7279,3.7363,21215600.0
2009-04-22 10:10:00,4.44,4.46,4.43,4.46,22072400.0,3.7363,3.7531,3.7279,3.7531,22072400.0
2009-04-22 10:20:00,4.46,4.48,4.46,4.47,25468800.0,3.7531,3.7699,3.7531,3.7615,25468800.0
2009-04-22 10:30:00,4.47,4.47,4.45,4.46,16427600.0,3.7615,3.7615,3.7447,3.7531,16427600.0
2009-04-22 10:40:00,4.46,4.46,4.44,4.44,12398400.0,3.7531,3.7531,3.7363,3.7363,12398400.0
2009-04-22 10:50:00,4.44,4.46,4.44,4.45,13969200.0,3.7363,3.7531,3.7363,3.7447,13969200.0
2009-04-22 11:00:00,4.45,4.45,4.42,4.43,15520400.0,3.7447,3.7447,3.7195,3.7279,15520400.0
2009-04-22 11:10:00,4.43,4.45,4.43,4.45,10746400.0,3.7279,3.7447,3.7279,3.7447,10746400.0
2009-04-22 11:20:00,4.45,4.46,4.44,4.45,12353600.0,3.7447,3.7531,3.7363,3.7447,12353600.0
2009-04-22 11:30:00,4.45,4.46,4.45,4.46,10522400.0,3.7447,3.7531,3.7447,3.7531,10522400.0
2009-04-22 11:40:00,4.46,4.46,4.45,4.46,8397200.0,3.7531,3.7531,3.7447,3.7531,8397200.0
2009-04-22 11:50:00,4.46,4.46,4.45,4.46,8523200.0,3.7531,3.7531,3.7447,3.7531,8523200.0
2009-04-22 12:00:00,4.46,4.47,4.45,4.47,15593200.0,3.7531,3.7615,3.7447,3.7615,15593200.0
2009-04-22 12:10:00,4.47,4.47,4.46,4.46,9329600.0,3.7615,3.7615,3.7531,3.7531,9329600.0
2009-04-22 12:20:00,4.46,4.46,4.45,4.46,8220800.0,3.7531,3.7531,3.7447,3.7531,8220800.0
2009-04-22 12:30:00,4.46,4.46,4.44,4.45,10486000.0,3.7531,3.7531,3.7363,3.7447,10486000.0
2009-04-22 12:40:00,4.45,4.45,4.42,4.42,15274000.0,3.7447,3.7447,3.7195,3.7195,15274000.0
2009-04-22 12:50:00,4.42,4.42,4.4,4.41,22386000.0,3.7195,3.7195,3.7026,3.711,22386000.0
2009-04-22 13:00:00,4.41,4.45,4.4,4.41,12700800.0,3.711,3.7447,3.7026,3.711,12700800.0
2009-04-22 13:10:00,4.41,4.42,4.4,4.41,12700800.0,3.711,3.7195,3.7026,3.711,12700800.0
2009-04-22 13:20:00,4.41,4.42,4.4,4.41,10026800.0,3.711,3.7195,3.7026,3.711,10026800.0
2009-04-22 13:30:00,4.41,4.43,4.4,4.42,13658400.0,3.711,3.7279,3.7026,3.7195,13658400.0
2009-04-22 13:40:00,4.42,4.42,4.4,4.4,10740800.0,3.7195,3.7195,3.7026,3.7026,10740800.0
2009-04-22 13:50:00,4.4,4.4,4.37,4.38,20798400.0,3.7026,3.7026,3.6774,3.6858,20798400.0
2009-04-22 14:00:00,4.38,4.4,4.38,4.39,16326800.0,3.6858,3.7026,3.6858,3.6942,16326800.0
2009-04-22 14:10:00,4.4,4.42,4.39,4.42,14512400.0,3.7026,3.7195,3.6942,3.7195,14512400.0
2009-04-22 14:20:00,4.42,4.43,4.42,4.43,15313200.0,3.7195,3.7279,3.7195,3.7279,15313200.0
2009-04-22 14:30:00,4.43,4.45,4.43,4.44,19871600.0,3.7279,3.7447,3.7279,3.7363,19871600.0
2009-04-22 14:40:00,4.44,4.45,4.43,4.44,13501600.0,3.7363,3.7447,3.7279,3.7363,13501600.0
2009-04-22 14:50:00,4.44,4.44,4.43,4.43,12124000.0,3.7363,3.7363,3.7279,3.7279,12124000.0
2009-04-22 15:00:00,4.43,4.43,4.41,4.41,16791600.0,3.7279,3.7279,3.711,3.711,16791600.0
2009-04-22 15:10:00,4.41,4.45,4.41,4.43,23458400.0,3.711,3.7447,3.711,3.7279,23458400.0
2009-04-22 15:20:00,4.43,4.43,4.41,4.42,17463600.0,3.7279,3.7279,3.711,3.7195,17463600.0
2009-04-22 15:30:00,4.42,4.43,4.39,4.4,22388800.0,3.7195,3.7279,3.6942,3.7026,22388800.0
2009-04-22 15:40:00,4.4,4.41,4.37,4.38,34938400.0,3.7026,3.711,3.6774,3.6858,34938400.0
2009-04-22 15:50:00,4.38,4.41,4.33,4.34,59732400.0,3.6858,3.711,3.6437,3.6521,59732400.0
2009-04-23 09:30:00,4.52,4.54,4.44,4.49,109264400.0,3.8036,3.8204,3.7363,3.7784,109264400.0
2009-04-23 09:40:00,4.49,4.5,4.42,4.45,59637200.0,3.7784,3.7868,3.7195,3.7447,59637200.0
2009-04-23 09:50:00,4.45,4.46,4.42,4.44,41652800.0,3.7447,3.7531,3.7195,3.7363,41652800.0
2009-04-23 10:00:00,4.44,4.48,4.43,4.48,46606000.0,3.7363,3.7699,3.7279,3.7699,46606000.0
2009-04-23 10:10:00,4.48,4.5,4.48,4.49,31908800.0,3.7699,3.7868,3.7699,3.7784,31908800.0
2009-04-23 10:20:00,4.49,4.51,4.49,4.49,24390800.0,3.7784,3.7952,3.7784,3.7784,24390800.0
2009-04-23 10:30:00,4.49,4.5,4.47,4.48,20661200.0,3.7784,3.7868,3.7615,3.7699,20661200.0
2009-04-23 10:40:00,4.48,4.48,4.45,4.47,23696400.0,3.7699,3.7699,3.7447,3.7615,23696400.0
2009-04-23 10:50:00,4.47,4.48,4.46,4.46,17332000.0,3.7615,3.7699,3.7531,3.7531,17332000.0
2009-04-23 11:00:00,4.46,4.46,4.44,4.45,15551200.0,3.7531,3.7531,3.7363,3.7447,15551200.0
2009-04-23 11:10:00,4.45,4.46,4.41,4.43,21397600.0,3.7447,3.7531,3.711,3.7279,21397600.0
2009-04-23 11:20:00,4.44,4.45,4.43,4.45,12068000.0,3.7363,3.7447,3.7279,3.7447,12068000.0
2009-04-23 11:30:00,4.45,4.48,4.45,4.47,17589600.0,3.7447,3.7699,3.7447,3.7615,17589600.0
2009-04-23 11:40:00,4.47,4.48,4.46,4.47,8265600.0,3.7615,3.7699,3.7531,3.7615,8265600.0
2009-04-23 11:50:00,4.47,4.49,4.47,4.48,16573200.0,3.7615,3.7784,3.7615,3.7699,16573200.0
2009-04-23 12:00:00,4.47,4.48,4.47,4.47,8316000.0,3.7615,3.7699,3.7615,3.7615,8316000.0
2009-04-23 12:10:00,4.47,4.5,4.47,4.5,16674000.0,3.7615,3.7868,3.7615,3.7868,16674000.0
2009-04-23 12:20:00,4.5,4.5,4.48,4.48,40672800.0,3.7868,3.7868,3.7699,3.7699,40672800.0
2009-04-23 12:30:00,4.48,4.49,4.48,4.49,6048000.0,3.7699,3.7784,3.7699,3.7784,6048000.0
2009-04-23 12:40:00,4.49,4.5,4.49,4.49,9497600.0,3.7784,3.7868,3.7784,3.7784,9497600.0
2009-04-23 12:50:00,4.49,4.5,4.48,4.5,12278000.0,3.7784,3.7868,3.7699,3.7868,12278000.0
2009-04-23 13:00:00,4.5,4.51,4.49,4.51,16164400.0,3.7868,3.7952,3.7784,3.7952,16164400.0
2009-04-23 13:10:00,4.51,4.51,4.49,4.5,14168000.0,3.7952,3.7952,3.7784,3.7868,14168000.0
2009-04-23 13:20:00,4.5,4.51,4.49,4.49,15293600.0,3.7868,3.7952,3.7784,3.7784,15293600.0
2009-04-23 13:30:00,4.49,4.5,4.47,4.48,20566000.0,3.7784,3.7868,3.7615,3.7699,20566000.0
2009-04-23 13:40:00,4.49,4.49,4.48,4.49,14232400.0,3.7784,3.7784,3.7699,3.7784,14232400.0
2009-04-23 13:50:00,4.49,4.5,4.48,4.5,8859200.0,3.7784,3.7868,3.7699,3.7868,8859200.0
2009-04-23 14:00:00,4.5,4.5,4.47,4.47,14655200.0,3.7868,3.7868,3.7615,3.7615,14655200.0
2009-04-23 14:10:00,4.47,4.48,4.46,4.46,15030400.0,3.7615,3.7699,3.7531,3.7531,15030400.0
2009-04-23 14:20:00,4.46,4.47,4.45,4.46,14882000.0,3.7531,3.7615,3.7447,3.7531,14882000.0
2009-04-23 14:30:00,4.46,4.49,4.46,4.49,15411200.0,3.7531,3.7784,3.7531,3.7784,15411200.0
2009-04-23 14:40:00,4.49,4.5,4.48,4.5,11496800.0,3.7784,3.7868,3.7699,3.7868,11496800.0
2009-04-23 14:50:00,4.5,4.5,4.48,4.48,14534800.0,3.7868,3.7868,3.7699,3.7699,14534800.0
2009-04-23 15:00:00,4.48,4.48,4.47,4.48,15072400.0,3.7699,3.7699,3.7615,3.7699,15072400.0
2009-04-23 15:10:00,4.48,4.48,4.45,4.46,18230800.0,3.7699,3.7699,3.7447,3.7531,18230800.0
2009-04-23 15:20:00,4.46,4.48,4.45,4.47,21347200.0,3.7531,3.7699,3.7447,3.7615,21347200.0
2009-04-23 15:30:00,4.47,4.48,4.46,4.47,17749200.0,3.7615,3.7699,3.7531,3.7615,17749200.0
2009-04-23 15:40:00,4.47,4.49,4.47,4.48,26790400.0,3.7615,3.7784,3.7615,3.7699,26790400.0
2009-04-23 15:50:00,4.48,4.5,4.47,4.49,32880400.0,3.7699,3.7868,3.7615,3.7784,32880400.0
2009-04-24 09:30:00,4.45,4.47,4.42,4.44,39132800.0,3.7447,3.7615,3.7195,3.7363,39132800.0
2009-04-24 09:40:00,4.44,4.45,4.42,4.44,23153200.0,3.7363,3.7447,3.7195,3.7363,23153200.0
2009-04-24 09:50:00,4.43,4.46,4.43,4.44,17245200.0,3.7279,3.7531,3.7279,3.7363,17245200.0
2009-04-24 10:00:00,4.44,4.45,4.43,4.43,20893600.0,3.7363,3.7447,3.7279,3.7279,20893600.0
2009-04-24 10:10:00,4.43,4.45,4.42,4.43,15722000.0,3.7279,3.7447,3.7195,3.7279,15722000.0
2009-04-24 10:20:00,4.43,4.45,4.42,4.44,12958400.0,3.7279,3.7447,3.7195,3.7363,12958400.0
2009-04-24 10:30:00,4.44,4.46,4.44,4.45,11709600.0,3.7363,3.7531,3.7363,3.7447,11709600.0
2009-04-24 10:40:00,4.45,4.45,4.43,4.44,9671200.0,3.7447,3.7447,3.7279,3.7363,9671200.0
2009-04-24 10:50:00,4.44,4.44,4.43,4.43,4639600.0,3.7363,3.7363,3.7279,3.7279,4639600.0
2009-04-24 11:00:00,4.43,4.45,4.43,4.44,9758000.0,3.7279,3.7447,3.7279,3.7363,9758000.0
2009-04-24 11:10:00,4.44,4.45,4.43,4.44,6188000.0,3.7363,3.7447,3.7279,3.7363,6188000.0
2009-04-24 11:20:00,4.44,4.44,4.43,4.44,6280400.0,3.7363,3.7363,3.7279,3.7363,6280400.0
2009-04-24 11:30:00,4.44,4.45,4.44,4.45,8649200.0,3.7363,3.7447,3.7363,3.7447,8649200.0
2009-04-24 11:40:00,4.45,4.46,4.45,4.45,6890800.0,3.7447,3.7531,3.7447,3.7447,6890800.0
2009-04-24 11:50:00,4.45,4.46,4.45,4.45,5706400.0,3.7447,3.7531,3.7447,3.7447,5706400.0
2009-04-24 12:00:00,4.45,4.45,4.43,4.43,10701600.0,3.7447,3.7447,3.7279,3.7279,10701600.0
2009-04-24 12:10:00,4.43,4.44,4.43,4.44,7047600.0,3.7279,3.7363,3.7279,3.7363,7047600.0
2009-04-24 12:20:00,4.44,4.44,4.43,4.44,4317600.0,3.7363,3.7363,3.7279,3.7363,4317600.0
2009-04-24 12:30:00,4.44,4.45,4.43,4.45,8531600.0,3.7363,3.7447,3.7279,3.7447,8531600.0
2009-04-24 12:40:00,4.45,4.45,4.44,4.44,5345200.0,3.7447,3.7447,3.7363,3.7363,5345200.0
2009-04-24 12:50:00,4.44,4.45,4.44,4.45,10024000.0,3.7363,3.7447,3.7363,3.7447,10024000.0
2009-04-24 13:00:00,4.45,4.46,4.45,4.45,11012400.0,3.7447,3.7531,3.7447,3.7447,11012400.0
2009-04-24 13:10:00,4.45,4.46,4.45,4.45,4309200.0,3.7447,3.7531,3.7447,3.7447,4309200.0
2009-04-24 13:20:00,4.45,4.46,4.44,4.45,5600000.0,3.7447,3.7531,3.7363,3.7447,5600000.0
2009-04-24 13:30:00,4.45,4.45,4.43,4.43,8649200.0,3.7447,3.7447,3.7279,3.7279,8649200.0
2009-04-24 13:40:00,4.43,4.44,4.43,4.43,5457200.0,3.7279,3.7363,3.7279,3.7279,5457200.0
2009-04-24 13:50:00,4.43,4.44,4.43,4.43,7434000.0,3.7279,3.7363,3.7279,3.7279,7434000.0
2009-04-24 14:00:00,4.43,4.45,4.42,4.42,23567600.0,3.7279,3.7447,3.7195,3.7195,23567600.0
2009-04-24 14:10:00,4.42,4.43,4.4,4.41,24841600.0,3.7195,3.7279,3.7026,3.711,24841600.0
2009-04-24 14:20:00,4.41,4.42,4.4,4.42,13918800.0,3.711,3.7195,3.7026,3.7195,13918800.0
2009-04-24 14:30:00,4.42,4.43,4.41,4.42,12171600.0,3.7195,3.7279,3.711,3.7195,12171600.0
2009-04-24 14:40:00,4.42,4.45,4.42,4.44,10172400.0,3.7195,3.7447,3.7195,3.7363,10172400.0
2009-04-24 14:50:00,4.44,4.44,4.42,4.43,9690800.0,3.7363,3.7363,3.7195,3.7279,9690800.0
2009-04-24 15:00:00,4.43,4.44,4.42,4.42,15822800.0,3.7279,3.7363,3.7195,3.7195,15822800.0
2009-04-24 15:10:00,4.42,4.42,4.39,4.4,19846400.0,3.7195,3.7195,3.6942,3.7026,19846400.0
2009-04-24 15:20:00,4.4,4.41,4.39,4.41,15559600.0,3.7026,3.711,3.6942,3.711,15559600.0
2009-04-24 15:30:00,4.41,4.43,4.41,4.42,22092000.0,3.711,3.7279,3.711,3.7195,22092000.0
2009-04-24 15:40:00,4.42,4.43,4.41,4.42,18970000.0,3.7195,3.7279,3.711,3.7195,18970000.0
2009-04-24 15:50:00,4.42,4.43,4.39,4.42,40149200.0,3.7195,3.7279,3.6942,3.7195,40149200.0
2009-04-27 09:30:00,4.39,4.43,4.38,4.43,34143200.0,3.6942,3.7279,3.6858,3.7279,34143200.0
2009-04-27 09:40:00,4.42,4.43,4.41,4.42,20624800.0,3.7195,3.7279,3.711,3.7195,20624800.0
2009-04-27 09:50:00,4.42,4.43,4.39,4.4,16660000.0,3.7195,3.7279,3.6942,3.7026,16660000.0
2009-04-27 10:00:00,4.4,4.41,4.39,4.4,14165200.0,3.7026,3.711,3.6942,3.7026,14165200.0
2009-04-27 10:10:00,4.4,4.44,4.39,4.43,19538400.0,3.7026,3.7363,3.6942,3.7279,19538400.0
2009-04-27 10:20:00,4.43,4.45,4.42,4.44,15694000.0,3.7279,3.7447,3.7195,3.7363,15694000.0
2009-04-27 10:30:00,4.44,4.44,4.41,4.44,13134800.0,3.7363,3.7363,3.711,3.7363,13134800.0
2009-04-27 10:40:00,4.44,4.45,4.43,4.44,9934400.0,3.7363,3.7447,3.7279,3.7363,9934400.0
2009-04-27 10:50:00,4.45,4.46,4.44,4.46,11807600.0,3.7447,3.7531,3.7363,3.7531,11807600.0
2009-04-27 11:00:00,4.46,4.46,4.45,4.46,9847600.0,3.7531,3.7531,3.7447,3.7531,9847600.0
2009-04-27 11:10:00,4.46,4.46,4.44,4.44,7655200.0,3.7531,3.7531,3.7363,3.7363,7655200.0
2009-04-27 11:20:00,4.44,4.45,4.43,4.45,9830800.0,3.7363,3.7447,3.7279,3.7447,9830800.0
2009-04-27 11:30:00,4.45,4.45,4.44,4.45,5289200.0,3.7447,3.7447,3.7363,3.7447,5289200.0
2009-04-27 11:40:00,4.45,4.46,4.45,4.46,8232000.0,3.7447,3.7531,3.7447,3.7531,8232000.0
2009-04-27 11:50:00,4.46,4.46,4.45,4.45,6238400.0,3.7531,3.7531,3.7447,3.7447,6238400.0
2009-04-27 12:00:00,4.45,4.45,4.44,4.44,6840400.0,3.7447,3.7447,3.7363,3.7363,6840400.0
2009-04-27 12:10:00,4.44,4.45,4.44,4.45,5359200.0,3.7363,3.7447,3.7363,3.7447,5359200.0
2009-04-27 12:20:00,4.45,4.45,4.44,4.45,6574400.0,3.7447,3.7447,3.7363,3.7447,6574400.0
2009-04-27 12:30:00,4.45,4.45,4.44,4.45,5451600.0,3.7447,3.7447,3.7363,3.7447,5451600.0
2009-04-27 12:40:00,4.45,4.45,4.44,4.45,3637200.0,3.7447,3.7447,3.7363,3.7447,3637200.0
2009-04-27 12:50:00,4.45,4.45,4.44,4.44,6193600.0,3.7447,3.7447,3.7363,3.7363,6193600.0
2009-04-27 13:00:00,4.44,4.45,4.44,4.45,5675600.0,3.7363,3.7447,3.7363,3.7447,5675600.0
2009-04-27 13:10:00,4.45,4.45,4.44,4.44,4743200.0,3.7447,3.7447,3.7363,3.7363,4743200.0
2009-04-27 13:20:00,4.44,4.45,4.44,4.44,6540800.0,3.7363,3.7447,3.7363,3.7363,6540800.0
2009-04-27 13:30:00,4.44,4.44,4.43,4.44,7022400.0,3.7363,3.7363,3.7279,3.7363,7022400.0
2009-04-27 13:40:00,4.44,4.44,4.43,4.44,6255200.0,3.7363,3.7363,3.7279,3.7363,6255200.0
2009-04-27 13:50:00,4.44,4.44,4.43,4.44,7044800.0,3.7363,3.7363,3.7279,3.7363,7044800.0
2009-04-27 14:00:00,4.44,4.44,4.43,4.43,6162800.0,3.7363,3.7363,3.7279,3.7279,6162800.0
2009-04-27 14:10:00,4.43,4.45,4.43,4.44,11712400.0,3.7279,3.7447,3.7279,3.7363,11712400.0
2009-04-27 14:20:00,4.44,4.45,4.44,4.44,6977600.0,3.7363,3.7447,3.7363,3.7363,6977600.0
2009-04-27 14:30:00,4.44,4.45,4.44,4.45,5838000.0,3.7363,3.7447,3.7363,3.7447,5838000.0
2009-04-27 14:40:00,4.45,4.45,4.44,4.45,6437200.0,3.7447,3.7447,3.7363,3.7447,6437200.0
2009-04-27 14:50:00,4.45,4.45,4.44,4.45,6896400.0,3.7447,3.7447,3.7363,3.7447,6896400.0
2009-04-27 15:00:00,4.45,4.45,4.44,4.44,9458400.0,3.7447,3.7447,3.7363,3.7363,9458400.0
2009-04-27 15:10:00,4.44,4.45,4.44,4.45,12146400.0,3.7363,3.7447,3.7363,3.7447,12146400.0
2009-04-27 15:20:00,4.45,4.45,4.44,4.45,10556000.0,3.7447,3.7447,3.7363,3.7447,10556000.0
2009-04-27 15:30:00,4.45,4.46,4.45,4.45,14473200.0,3.7447,3.7531,3.7447,3.7447,14473200.0
2009-04-27 15:40:00,4.45,4.46,4.45,4.46,24698800.0,3.7447,3.7531,3.7447,3.7531,24698800.0
2009-04-27 15:50:00,4.46,4.46,4.45,4.46,26639200.0,3.7531,3.7531,3.7447,3.7531,26639200.0
2009-04-28 09:30:00,4.41,4.43,4.4,4.42,36145200.0,3.711,3.7279,3.7026,3.7195,36145200.0
2009-04-28 09:40:00,4.42,4.43,4.41,4.42,14607600.0,3.7195,3.7279,3.711,3.7195,14607600.0
2009-04-28 09:50:00,4.42,4.45,4.42,4.45,14630000.0,3.7195,3.7447,3.7195,3.7447,14630000.0
2009-04-28 10:00:00,4.45,4.5,4.45,4.5,31682000.0,3.7447,3.7868,3.7447,3.7868,31682000.0
2009-04-28 10:10:00,4.5,4.5,4.48,4.49,15724800.0,3.7868,3.7868,3.7699,3.7784,15724800.0
2009-04-28 10:20:00,4.49,4.5,4.49,4.5,12880000.0,3.7784,3.7868,3.7784,3.7868,12880000.0
2009-04-28 10:30:00,4.5,4.5,4.49,4.49,9214800.0,3.7868,3.7868,3.7784,3.7784,9214800.0
2009-04-28 10:40:00,4.49,4.51,4.49,4.5,13246800.0,3.7784,3.7952,3.7784,3.7868,13246800.0
2009-04-28 10:50:00,4.5,4.51,4.49,4.5,7198800.0,3.7868,3.7952,3.7784,3.7868,7198800.0
2009-04-28 11:00:00,4.5,4.5,4.48,4.49,6720000.0,3.7868,3.7868,3.7699,3.7784,6720000.0
2009-04-28 11:10:00,4.49,4.49,4.47,4.48,7812000.0,3.7784,3.7784,3.7615,3.7699,7812000.0
2009-04-28 11:20:00,4.48,4.49,4.47,4.48,5980800.0,3.7699,3.7784,3.7615,3.7699,5980800.0
2009-04-28 11:30:00,4.48,4.48,4.47,4.48,5728800.0,3.7699,3.7699,3.7615,3.7699,5728800.0
2009-04-28 11:40:00,4.48,4.48,4.48,4.48,4334400.0,3.7699,3.7699,3.7699,3.7699,4334400.0
2009-04-28 11:50:00,4.48,4.48,4.47,4.47,6232800.0,3.7699,3.7699,3.7615,3.7615,6232800.0
2009-04-28 12:00:00,4.47,4.49,4.47,4.48,5426400.0,3.7615,3.7784,3.7615,3.7699,5426400.0
2009-04-28 12:10:00,4.48,4.48,4.47,4.48,4477200.0,3.7699,3.7699,3.7615,3.7699,4477200.0
2009-04-28 12:20:00,4.48,4.49,4.47,4.49,8195600.0,3.7699,3.7784,3.7615,3.7784,8195600.0
2009-04-28 12:30:00,4.49,4.5,4.48,4.49,7355600.0,3.7784,3.7868,3.7699,3.7784,7355600.0
2009-04-28 12:40:00,4.49,4.5,4.48,4.49,3614800.0,3.7784,3.7868,3.7699,3.7784,3614800.0
2009-04-28 12:50:00,4.49,4.49,4.48,4.49,3099600.0,3.7784,3.7784,3.7699,3.7784,3099600.0
2009-04-28 13:00:00,4.49,4.5,4.49,4.49,5947200.0,3.7784,3.7868,3.7784,3.7784,5947200.0
2009-04-28 13:10:00,4.49,4.5,4.46,4.48,22464400.0,3.7784,3.7868,3.7531,3.7699,22464400.0
2009-04-28 13:20:00,4.48,4.48,4.47,4.47,6708800.0,3.7699,3.7699,3.7615,3.7615,6708800.0
2009-04-28 13:30:00,4.47,4.47,4.46,4.46,7842800.0,3.7615,3.7615,3.7531,3.7531,7842800.0
2009-04-28 13:40:00,4.46,4.47,4.46,4.46,6244000.0,3.7531,3.7615,3.7531,3.7531,6244000.0
2009-04-28 13:50:00,4.46,4.46,4.44,4.44,11382000.0,3.7531,3.7531,3.7363,3.7363,11382000.0
2009-04-28 14:00:00,4.44,4.45,4.44,4.45,11216800.0,3.7363,3.7447,3.7363,3.7447,11216800.0
2009-04-28 14:10:00,4.45,4.46,4.45,4.45,8383200.0,3.7447,3.7531,3.7447,3.7447,8383200.0
2009-04-28 14:20:00,4.45,4.48,4.45,4.47,8778000.0,3.7447,3.7699,3.7447,3.7615,8778000.0
2009-04-28 14:30:00,4.47,4.49,4.47,4.49,11824400.0,3.7615,3.7784,3.7615,3.7784,11824400.0
2009-04-28 14:40:00,4.49,4.49,4.47,4.48,6034000.0,3.7784,3.7784,3.7615,3.7699,6034000.0
2009-04-28 14:50:00,4.48,4.49,4.48,4.48,6042400.0,3.7699,3.7784,3.7699,3.7699,6042400.0
2009-04-28 15:00:00,4.48,4.48,4.47,4.48,8596000.0,3.7699,3.7699,3.7615,3.7699,8596000.0
2009-04-28 15:10:00,4.48,4.48,4.45,4.45,11499600.0,3.7699,3.7699,3.7447,3.7447,11499600.0
2009-04-28 15:20:00,4.45,4.46,4.44,4.44,10452400.0,3.7447,3.7531,3.7363,3.7363,10452400.0
2009-04-28 15:30:00,4.44,4.45,4.43,4.44,14193200.0,3.7363,3.7447,3.7279,3.7363,14193200.0
2009-04-28 15:40:00,4.44,4.44,4.42,4.43,18642400.0,3.7363,3.7363,3.7195,3.7279,18642400.0
2009-04-28 15:50:00,4.43,4.43,4.42,4.43,18569600.0,3.7279,3.7279,3.7195,3.7279,18569600.0
2009-04-29 09:30:00,4.46,4.46,4.42,4.46,21526400.0,3.7531,3.7531,3.7195,3.7531,21526400.0
2009-04-29 09:40:00,4.46,4.47,4.43,4.45,20123600.0,3.7531,3.7615,3.7279,3.7447,20123600.0
2009-04-29 09:50:00,4.45,4.47,4.45,4.46,12104400.0,3.7447,3.7615,3.7447,3.7531,12104400.0
2009-04-29 10:00:00,4.46,4.47,4.45,4.46,12555200.0,3.7531,3.7615,3.7447,3.7531,12555200.0
2009-04-29 10:10:00,4.46,4.46,4.43,4.46,17318000.0,3.7531,3.7531,3.7279,3.7531,17318000.0
2009-04-29 10:20:00,4.46,4.47,4.45,4.46,13053600.0,3.7531,3.7615,3.7447,3.7531,13053600.0
2009-04-29 10:30:00,4.46,4.47,4.45,4.46,8139600.0,3.7531,3.7615,3.7447,3.7531,8139600.0
2009-04-29 10:40:00,4.46,4.47,4.46,4.46,9489200.0,3.7531,3.7615,3.7531,3.7531,9489200.0
2009-04-29 10:50:00,4.46,4.46,4.46,4.46,7112000.0,3.7531,3.7531,3.7531,3.7531,7112000.0
2009-04-29 11:00:00,4.46,4.47,4.44,4.45,11978400.0,3.7531,3.7615,3.7363,3.7447,11978400.0
2009-04-29 11:10:00,4.45,4.48,4.45,4.47,11827200.0,3.7447,3.7699,3.7447,3.7615,11827200.0
2009-04-29 11:20:00,4.47,4.49,4.47,4.48,12549600.0,3.7615,3.7784,3.7615,3.7699,12549600.0
2009-04-29 11:30:00,4.48,4.49,4.47,4.48,6591200.0,3.7699,3.7784,3.7615,3.7699,6591200.0
2009-04-29 11:40:00,4.48,4.48,4.47,4.48,5017600.0,3.7699,3.7699,3.7615,3.7699,5017600.0
2009-04-29 11:50:00,4.48,4.48,4.48,4.48,3805200.0,3.7699,3.7699,3.7699,3.7699,3805200.0
2009-04-29 12:00:00,4.48,4.48,4.47,4.47,3855600.0,3.7699,3.7699,3.7615,3.7615,3855600.0
2009-04-29 12:10:00,4.47,4.49,4.47,4.48,9531200.0,3.7615,3.7784,3.7615,3.7699,9531200.0
2009-04-29 12:20:00,4.48,4.48,4.47,4.47,4373600.0,3.7699,3.7699,3.7615,3.7615,4373600.0
2009-04-29 12:30:00,4.47,4.47,4.47,4.47,3318000.0,3.7615,3.7615,3.7615,3.7615,3318000.0
2009-04-29 12:40:00,4.47,4.48,4.47,4.48,3334800.0,3.7615,3.7699,3.7615,3.7699,3334800.0
2009-04-29 12:50:00,4.48,4.49,4.47,4.48,8862000.0,3.7699,3.7784,3.7615,3.7699,8862000.0
2009-04-29 13:00:00,4.48,4.49,4.48,4.48,10858400.0,3.7699,3.7784,3.7699,3.7699,10858400.0
2009-04-29 13:10:00,4.48,4.49,4.48,4.48,3354400.0,3.7699,3.7784,3.7699,3.7699,3354400.0
2009-04-29 13:20:00,4.48,4.49,4.48,4.48,6605200.0,3.7699,3.7784,3.7699,3.7699,6605200.0
2009-04-29 13:30:00,4.48,4.49,4.48,4.48,5048400.0,3.7699,3.7784,3.7699,3.7699,5048400.0
2009-04-29 13:40:00,4.48,4.49,4.48,4.49,7263200.0,3.7699,3.7784,3.7699,3.7784,7263200.0
2009-04-29 13:50:00,4.49,4.49,4.49,4.49,4608800.0,3.7784,3.7784,3.7784,3.7784,4608800.0
2009-04-29 14:00:00,4.49,4.49,4.48,4.49,4295200.0,3.7784,3.7784,3.7699,3.7784,4295200.0
2009-04-29 14:10:00,4.49,4.49,4.47,4.48,10536400.0,3.7784,3.7784,3.7615,3.7699,10536400.0
2009-04-29 14:20:00,4.48,4.49,4.47,4.49,13944000.0,3.7699,3.7784,3.7615,3.7784,13944000.0
2009-04-29 14:30:00,4.49,4.53,4.48,4.52,27129200.0,3.7784,3.812,3.7699,3.8036,27129200.0
2009-04-29 14:40:00,4.52,4.53,4.49,4.5,16976400.0,3.8036,3.812,3.7784,3.7868,16976400.0
2009-04-29 14:50:00,4.5,4.51,4.49,4.51,11774000.0,3.7868,3.7952,3.7784,3.7952,11774000.0
2009-04-29 15:00:00,4.51,4.52,4.5,4.51,14837200.0,3.7952,3.8036,3.7868,3.7952,14837200.0
2009-04-29 15:10:00,4.51,4.52,4.5,4.5,14084000.0,3.7952,3.8036,3.7868,3.7868,14084000.0
2009-04-29 15:20:00,4.5,4.51,4.49,4.49,14394800.0,3.7868,3.7952,3.7784,3.7784,14394800.0
2009-04-29 15:30:00,4.49,4.49,4.48,4.49,16312800.0,3.7784,3.7784,3.7699,3.7784,16312800.0
2009-04-29 15:40:00,4.49,4.49,4.46,4.47,17987200.0,3.7784,3.7784,3.7531,3.7615,17987200.0
2009-04-29 15:50:00,4.47,4.48,4.45,4.48,25275600.0,3.7615,3.7699,3.7447,3.7699,25275600.0
2009-04-30 09:30:00,4.51,4.51,4.46,4.48,29652000.0,3.7952,3.7952,3.7531,3.7699,29652000.0
2009-04-30 09:40:00,4.48,4.51,4.48,4.49,28834400.0,3.7699,3.7952,3.7699,3.7784,28834400.0
2009-04-30 09:50:00,4.49,4.52,4.49,4.5,19124000.0,3.7784,3.8036,3.7784,3.7868,19124000.0
2009-04-30 10:00:00,4.5,4.52,4.5,4.52,14890400.0,3.7868,3.8036,3.7868,3.8036,14890400.0
2009-04-30 10:10:00,4.52,4.53,4.51,4.51,11359600.0,3.8036,3.812,3.7952,3.7952,11359600.0
2009-04-30 10:20:00,4.51,4.52,4.51,4.52,8293600.0,3.7952,3.8036,3.7952,3.8036,8293600.0
2009-04-30 10:30:00,4.52,4.53,4.51,4.52,6857200.0,3.8036,3.812,3.7952,3.8036,6857200.0
2009-04-30 10:40:00,4.52,4.52,4.5,4.51,9489200.0,3.8036,3.8036,3.7868,3.7952,9489200.0
2009-04-30 10:50:00,4.51,4.53,4.51,4.53,10869600.0,3.7952,3.812,3.7952,3.812,10869600.0
2009-04-30 11:00:00,4.53,4.53,4.52,4.53,7781200.0,3.812,3.812,3.8036,3.812,7781200.0
2009-04-30 11:10:00,4.53,4.54,4.52,4.53,8926400.0,3.812,3.8204,3.8036,3.812,8926400.0
2009-04-30 11:20:00,4.53,4.54,4.52,4.52,8570800.0,3.812,3.8204,3.8036,3.8036,8570800.0
2009-04-30 11:30:00,4.52,4.52,4.51,4.52,8178800.0,3.8036,3.8036,3.7952,3.8036,8178800.0
2009-04-30 11:40:00,4.52,4.53,4.52,4.53,11676000.0,3.8036,3.812,3.8036,3.812,11676000.0
2009-04-30 11:50:00,4.53,4.53,4.52,4.52,7243600.0,3.812,3.812,3.8036,3.8036,7243600.0
2009-04-30 12:00:00,4.52,4.53,4.52,4.52,7380800.0,3.8036,3.812,3.8036,3.8036,7380800.0
2009-04-30 12:10:00,4.52,4.53,4.52,4.52,6412000.0,3.8036,3.812,3.8036,3.8036,6412000.0
2009-04-30 12:20:00,4.52,4.53,4.52,4.53,5983600.0,3.8036,3.812,3.8036,3.812,5983600.0
2009-04-30 12:30:00,4.53,4.53,4.51,4.51,9763600.0,3.812,3.812,3.7952,3.7952,9763600.0
2009-04-30 12:40:00,4.51,4.51,4.49,4.5,13182400.0,3.7952,3.7952,3.7784,3.7868,13182400.0
2009-04-30 12:50:00,4.5,4.51,4.5,4.51,8610000.0,3.7868,3.7952,3.7868,3.7952,8610000.0
2009-04-30 13:00:00,4.51,4.52,4.5,4.52,7316400.0,3.7952,3.8036,3.7868,3.8036,7316400.0
2009-04-30 13:10:00,4.52,4.52,4.5,4.5,7523600.0,3.8036,3.8036,3.7868,3.7868,7523600.0
2009-04-30 13:20:00,4.5,4.5,4.48,4.49,15114400.0,3.7868,3.7868,3.7699,3.7784,15114400.0
2009-04-30 13:30:00,4.49,4.5,4.48,4.49,7616000.0,3.7784,3.7868,3.7699,3.7784,7616000.0
2009-04-30 13:40:00,4.48,4.5,4.48,4.5,7523600.0,3.7699,3.7868,3.7699,3.7868,7523600.0
2009-04-30 13:50:00,4.5,4.51,4.49,4.49,6554800.0,3.7868,3.7952,3.7784,3.7784,6554800.0
2009-04-30 14:00:00,4.49,4.5,4.49,4.49,6160000.0,3.7784,3.7868,3.7784,3.7784,6160000.0
2009-04-30 14:10:00,4.49,4.5,4.48,4.5,8685600.0,3.7784,3.7868,3.7699,3.7868,8685600.0
2009-04-30 14:20:00,4.5,4.5,4.49,4.5,10945200.0,3.7868,3.7868,3.7784,3.7868,10945200.0
2009-04-30 14:30:00,4.5,4.5,4.49,4.5,5779200.0,3.7868,3.7868,3.7784,3.7868,5779200.0
2009-04-30 14:40:00,4.5,4.5,4.48,4.49,7515200.0,3.7868,3.7868,3.7699,3.7784,7515200.0
2009-04-30 14:50:00,4.49,4.5,4.48,4.49,11158000.0,3.7784,3.7868,3.7699,3.7784,11158000.0
2009-04-30 15:00:00,4.49,4.49,4.46,4.47,15993600.0,3.7784,3.7784,3.7531,3.7615,15993600.0
2009-04-30 15:10:00,4.47,4.48,4.46,4.47,14462000.0,3.7615,3.7699,3.7531,3.7615,14462000.0
2009-04-30 15:20:00,4.47,4.49,4.47,4.48,12955600.0,3.7615,3.7784,3.7615,3.7699,12955600.0
2009-04-30 15:30:00,4.48,4.5,4.48,4.49,15607200.0,3.7699,3.7868,3.7699,3.7784,15607200.0
2009-04-30 15:40:00,4.49,4.5,4.48,4.5,16256800.0,3.7784,3.7868,3.7699,3.7868,16256800.0
2009-04-30 15:50:00,4.5,4.5,4.48,4.5,21786800.0,3.7868,3.7868,3.7699,3.7868,21786800.0
2009-05-01 09:30:00,4.49,4.53,4.49,4.52,16452800.0,3.7784,3.812,3.7784,3.8036,16452800.0
2009-05-01 09:40:00,4.52,4.54,4.52,4.52,23455600.0,3.8036,3.8204,3.8036,3.8036,23455600.0
2009-05-01 09:50:00,4.52,4.53,4.51,4.53,15293600.0,3.8036,3.812,3.7952,3.812,15293600.0
2009-05-01 10:00:00,4.53,4.54,4.52,4.52,15033200.0,3.812,3.8204,3.8036,3.8036,15033200.0
2009-05-01 10:10:00,4.52,4.52,4.5,4.51,10718400.0,3.8036,3.8036,3.7868,3.7952,10718400.0
2009-05-01 10:20:00,4.51,4.52,4.5,4.51,9928800.0,3.7952,3.8036,3.7868,3.7952,9928800.0
2009-05-01 10:30:00,4.51,4.51,4.5,4.51,5936000.0,3.7952,3.7952,3.7868,3.7952,5936000.0
2009-05-01 10:40:00,4.51,4.52,4.49,4.52,10682000.0,3.7952,3.8036,3.7784,3.8036,10682000.0
2009-05-01 10:50:00,4.52,4.53,4.52,4.53,7898800.0,3.8036,3.812,3.8036,3.812,7898800.0
2009-05-01 11:00:00,4.53,4.53,4.52,4.53,7663600.0,3.812,3.812,3.8036,3.812,7663600.0
2009-05-01 11:10:00,4.53,4.54,4.53,4.54,11477200.0,3.812,3.8204,3.812,3.8204,11477200.0
2009-05-01 11:20:00,4.54,4.55,4.54,4.54,9973600.0,3.8204,3.8289,3.8204,3.8204,9973600.0
2009-05-01 11:30:00,4.54,4.55,4.54,4.55,8744400.0,3.8204,3.8289,3.8204,3.8289,8744400.0
2009-05-01 11:40:00,4.55,4.55,4.54,4.54,6736800.0,3.8289,3.8289,3.8204,3.8204,6736800.0
2009-05-01 11:50:00,4.54,4.54,4.53,4.53,8139600.0,3.8204,3.8204,3.812,3.812,8139600.0
2009-05-01 12:00:00,4.53,4.53,4.52,4.53,6686400.0,3.812,3.812,3.8036,3.812,6686400.0
2009-05-01 12:10:00,4.53,4.54,4.53,4.54,6535200.0,3.812,3.8204,3.812,3.8204,6535200.0
2009-05-01 12:20:00,4.54,4.56,4.54,4.55,12210800.0,3.8204,3.8373,3.8204,3.8289,12210800.0
2009-05-01 12:30:00,4.55,4.56,4.54,4.55,6507200.0,3.8289,3.8373,3.8204,3.8289,6507200.0
2009-05-01 12:40:00,4.55,4.56,4.55,4.55,4424000.0,3.8289,3.8373,3.8289,3.8289,4424000.0
2009-05-01 12:50:00,4.55,4.56,4.54,4.56,6311200.0,3.8289,3.8373,3.8204,3.8373,6311200.0
2009-05-01 13:00:00,4.56,4.56,4.54,4.55,5748400.0,3.8373,3.8373,3.8204,3.8289,5748400.0
2009-05-01 13:10:00,4.55,4.56,4.55,4.56,6423200.0,3.8289,3.8373,3.8289,3.8373,6423200.0
2009-05-01 13:20:00,4.56,4.56,4.55,4.56,4762800.0,3.8373,3.8373,3.8289,3.8373,4762800.0
2009-05-01 13:30:00,4.56,4.56,4.55,4.56,5434800.0,3.8373,3.8373,3.8289,3.8373,5434800.0
2009-05-01 13:40:00,4.56,4.57,4.56,4.56,5748400.0,3.8373,3.8457,3.8373,3.8373,5748400.0
2009-05-01 13:50:00,4.56,4.57,4.56,4.57,6356000.0,3.8373,3.8457,3.8373,3.8457,6356000.0
2009-05-01 14:00:00,4.57,4.57,4.56,4.57,6428800.0,3.8457,3.8457,3.8373,3.8457,6428800.0
2009-05-01 14:10:00,4.57,4.57,4.56,4.56,8492400.0,3.8457,3.8457,3.8373,3.8373,8492400.0
2009-05-01 14:20:00,4.56,4.57,4.56,4.56,7380800.0,3.8373,3.8457,3.8373,3.8373,7380800.0
2009-05-01 14:30:00,4.56,4.56,4.55,4.55,11006800.0,3.8373,3.8373,3.8289,3.8289,11006800.0
2009-05-01 14:40:00,4.55,4.55,4.54,4.55,7823200.0,3.8289,3.8289,3.8204,3.8289,7823200.0
2009-05-01 14:50:00,4.55,4.55,4.54,4.54,7579600.0,3.8289,3.8289,3.8204,3.8204,7579600.0
2009-05-01 15:00:00,4.54,4.55,4.53,4.54,8951600.0,3.8204,3.8289,3.812,3.8204,8951600.0
2009-05-01 15:10:00,4.54,4.54,4.52,4.52,11656400.0,3.8204,3.8204,3.8036,3.8036,11656400.0
2009-05-01 15:20:00,4.52,4.53,4.52,4.52,9458400.0,3.8036,3.812,3.8036,3.8036,9458400.0
2009-05-01 15:30:00,4.52,4.53,4.52,4.52,12454400.0,3.8036,3.812,3.8036,3.8036,12454400.0
2009-05-01 15:40:00,4.53,4.53,4.51,4.52,13011600.0,3.812,3.812,3.7952,3.8036,13011600.0
2009-05-01 15:50:00,4.52,4.55,4.52,4.54,21445200.0,3.8036,3.8289,3.8036,3.8204,21445200.0
2009-05-04 09:30:00,4.58,4.59,4.56,4.57,34372800.0,3.8541,3.8625,3.8373,3.8457,34372800.0
2009-05-04 09:40:00,4.56,4.6,4.56,4.59,25104800.0,3.8373,3.8709,3.8373,3.8625,25104800.0
2009-05-04 09:50:00,4.59,4.6,4.58,4.58,16875600.0,3.8625,3.8709,3.8541,3.8541,16875600.0
2009-05-04 10:00:00,4.58,4.6,4.58,4.59,19471200.0,3.8541,3.8709,3.8541,3.8625,19471200.0
2009-05-04 10:10:00,4.59,4.63,4.59,4.62,23735600.0,3.8625,3.8962,3.8625,3.8878,23735600.0
2009-05-04 10:20:00,4.62,4.63,4.62,4.63,17225600.0,3.8878,3.8962,3.8878,3.8962,17225600.0
2009-05-04 10:30:00,4.63,4.64,4.62,4.64,12689600.0,3.8962,3.9046,3.8878,3.9046,12689600.0
2009-05-04 10:40:00,4.64,4.64,4.63,4.64,11090800.0,3.9046,3.9046,3.8962,3.9046,11090800.0
2009-05-04 10:50:00,4.63,4.64,4.62,4.63,9259600.0,3.8962,3.9046,3.8878,3.8962,9259600.0
2009-05-04 11:00:00,4.63,4.64,4.63,4.64,10967600.0,3.8962,3.9046,3.8962,3.9046,10967600.0
2009-05-04 11:10:00,4.64,4.64,4.63,4.64,10133200.0,3.9046,3.9046,3.8962,3.9046,10133200.0
2009-05-04 11:20:00,4.64,4.64,4.63,4.64,5871600.0,3.9046,3.9046,3.8962,3.9046,5871600.0
2009-05-04 11:30:00,4.64,4.64,4.63,4.63,5468400.0,3.9046,3.9046,3.8962,3.8962,5468400.0
2009-05-04 11:40:00,4.63,4.64,4.63,4.64,5272400.0,3.8962,3.9046,3.8962,3.9046,5272400.0
2009-05-04 11:50:00,4.64,4.64,4.63,4.64,9147600.0,3.9046,3.9046,3.8962,3.9046,9147600.0
2009-05-04 12:00:00,4.64,4.65,4.64,4.64,19530000.0,3.9046,3.913,3.9046,3.9046,19530000.0
2009-05-04 12:10:00,4.64,4.64,4.63,4.64,7173600.0,3.9046,3.9046,3.8962,3.9046,7173600.0
2009-05-04 12:20:00,4.64,4.65,4.64,4.65,10264800.0,3.9046,3.913,3.9046,3.913,10264800.0
2009-05-04 12:30:00,4.65,4.66,4.64,4.66,13669600.0,3.913,3.9214,3.9046,3.9214,13669600.0
2009-05-04 12:40:00,4.66,4.67,4.66,4.67,14352800.0,3.9214,3.9298,3.9214,3.9298,14352800.0
2009-05-04 12:50:00,4.67,4.67,4.66,4.67,10281600.0,3.9298,3.9298,3.9214,3.9298,10281600.0
2009-05-04 13:00:00,4.67,4.69,4.67,4.69,20246800.0,3.9298,3.9467,3.9298,3.9467,20246800.0
2009-05-04 13:10:00,4.69,4.7,4.68,4.69,15388800.0,3.9467,3.9551,3.9383,3.9467,15388800.0
2009-05-04 13:20:00,4.69,4.69,4.68,4.69,8366400.0,3.9467,3.9467,3.9383,3.9467,8366400.0
2009-05-04 13:30:00,4.69,4.7,4.69,4.7,13610800.0,3.9467,3.9551,3.9467,3.9551,13610800.0
2009-05-04 13:40:00,4.7,4.71,4.7,4.71,12796000.0,3.9551,3.9635,3.9551,3.9635,12796000.0
2009-05-04 13:50:00,4.71,4.71,4.69,4.7,20496000.0,3.9635,3.9635,3.9467,3.9551,20496000.0
2009-05-04 14:00:00,4.7,4.7,4.69,4.69,11908400.0,3.9551,3.9551,3.9467,3.9467,11908400.0
2009-05-04 14:10:00,4.69,4.7,4.68,4.7,9800000.0,3.9467,3.9551,3.9383,3.9551,9800000.0
2009-05-04 14:20:00,4.7,4.71,4.69,4.7,11950400.0,3.9551,3.9635,3.9467,3.9551,11950400.0
2009-05-04 14:30:00,4.7,4.71,4.7,4.7,14529200.0,3.9551,3.9635,3.9551,3.9551,14529200.0
2009-05-04 14:40:00,4.7,4.71,4.7,4.7,10466400.0,3.9551,3.9635,3.9551,3.9551,10466400.0
2009-05-04 14:50:00,4.7,4.71,4.7,4.7,12390000.0,3.9551,3.9635,3.9551,3.9551,12390000.0
2009-05-04 15:00:00,4.7,4.7,4.69,4.69,13580000.0,3.9551,3.9551,3.9467,3.9467,13580000.0
2009-05-04 15:10:00,4.69,4.69,4.68,4.69,16032800.0,3.9467,3.9467,3.9383,3.9467,16032800.0
2009-05-04 15:20:00,4.69,4.69,4.68,4.69,12460000.0,3.9467,3.9467,3.9383,3.9467,12460000.0
2009-05-04 15:30:00,4.69,4.7,4.68,4.69,15579200.0,3.9467,3.9551,3.9383,3.9467,15579200.0
2009-05-04 15:40:00,4.69,4.71,4.68,4.7,21308000.0,3.9467,3.9635,3.9383,3.9551,21308000.0
2009-05-04 15:50:00,4.7,4.72,4.7,4.72,32158000.0,3.9551,3.9719,3.9551,3.9719,32158000.0
2009-05-05 09:30:00,4.71,4.74,4.7,4.71,29906800.0,3.9635,3.9887,3.9551,3.9635,29906800.0
2009-05-05 09:40:00,4.71,4.72,4.68,4.7,22495200.0,3.9635,3.9719,3.9383,3.9551,22495200.0
2009-05-05 09:50:00,4.7,4.72,4.68,4.72,14131600.0,3.9551,3.9719,3.9383,3.9719,14131600.0
2009-05-05 10:00:00,4.72,4.73,4.7,4.71,18877600.0,3.9719,3.9803,3.9551,3.9635,18877600.0
2009-05-05 10:10:00,4.71,4.73,4.71,4.72,9713200.0,3.9635,3.9803,3.9635,3.9719,9713200.0
2009-05-05 10:20:00,4.72,4.72,4.7,4.72,9231600.0,3.9719,3.9719,3.9551,3.9719,9231600.0
2009-05-05 10:30:00,4.72,4.73,4.71,4.72,10396400.0,3.9719,3.9803,3.9635,3.9719,10396400.0
2009-05-05 10:40:00,4.72,4.72,4.71,4.71,9646000.0,3.9719,3.9719,3.9635,3.9635,9646000.0
2009-05-05 10:50:00,4.71,4.72,4.7,4.7,8817200.0,3.9635,3.9719,3.9551,3.9551,8817200.0
2009-05-05 11:00:00,4.7,4.71,4.69,4.71,6697600.0,3.9551,3.9635,3.9467,3.9635,6697600.0
2009-05-05 11:10:00,4.71,4.72,4.71,4.71,7123200.0,3.9635,3.9719,3.9635,3.9635,7123200.0
2009-05-05 11:20:00,4.71,4.72,4.71,4.72,5339600.0,3.9635,3.9719,3.9635,3.9719,5339600.0
2009-05-05 11:30:00,4.72,4.73,4.71,4.72,5857600.0,3.9719,3.9803,3.9635,3.9719,5857600.0
2009-05-05 11:40:00,4.72,4.73,4.71,4.72,5121200.0,3.9719,3.9803,3.9635,3.9719,5121200.0
2009-05-05 11:50:00,4.72,4.72,4.71,4.72,6608000.0,3.9719,3.9719,3.9635,3.9719,6608000.0
2009-05-05 12:00:00,4.72,4.72,4.71,4.72,5474000.0,3.9719,3.9719,3.9635,3.9719,5474000.0
2009-05-05 12:10:00,4.72,4.72,4.71,4.72,5157600.0,3.9719,3.9719,3.9635,3.9719,5157600.0
2009-05-05 12:20:00,4.72,4.73,4.72,4.72,4286800.0,3.9719,3.9803,3.9719,3.9719,4286800.0
2009-05-05 12:30:00,4.72,4.73,4.71,4.71,4846800.0,3.9719,3.9803,3.9635,3.9635,4846800.0
2009-05-05 12:40:00,4.71,4.72,4.71,4.72,5535600.0,3.9635,3.9719,3.9635,3.9719,5535600.0
2009-05-05 12:50:00,4.72,4.72,4.71,4.71,4256000.0,3.9719,3.9719,3.9635,3.9635,4256000.0
2009-05-05 13:00:00,4.71,4.73,4.71,4.72,5552400.0,3.9635,3.9803,3.9635,3.9719,5552400.0
2009-05-05 13:10:00,4.72,4.72,4.71,4.72,6255200.0,3.9719,3.9719,3.9635,3.9719,6255200.0
2009-05-05 13:20:00,4.72,4.72,4.71,4.71,7504000.0,3.9719,3.9719,3.9635,3.9635,7504000.0
2009-05-05 13:30:00,4.71,4.73,4.71,4.72,12938800.0,3.9635,3.9803,3.9635,3.9719,12938800.0
2009-05-05 13:40:00,4.72,4.73,4.72,4.73,10346000.0,3.9719,3.9803,3.9719,3.9803,10346000.0
2009-05-05 13:50:00,4.73,4.74,4.73,4.73,8811600.0,3.9803,3.9887,3.9803,3.9803,8811600.0
2009-05-05 14:00:00,4.73,4.73,4.72,4.73,6202000.0,3.9803,3.9803,3.9719,3.9803,6202000.0
2009-05-05 14:10:00,4.73,4.73,4.72,4.73,8209600.0,3.9803,3.9803,3.9719,3.9803,8209600.0
2009-05-05 14:20:00,4.73,4.73,4.7,4.71,12474000.0,3.9803,3.9803,3.9551,3.9635,12474000.0
2009-05-05 14:30:00,4.71,4.71,4.7,4.71,8069600.0,3.9635,3.9635,3.9551,3.9635,8069600.0
2009-05-05 14:40:00,4.71,4.72,4.7,4.72,8380400.0,3.9635,3.9719,3.9551,3.9719,8380400.0
2009-05-05 14:50:00,4.72,4.72,4.71,4.71,6958000.0,3.9719,3.9719,3.9635,3.9635,6958000.0
2009-05-05 15:00:00,4.71,4.72,4.7,4.72,8106000.0,3.9635,3.9719,3.9551,3.9719,8106000.0
2009-05-05 15:10:00,4.72,4.72,4.72,4.72,8380400.0,3.9719,3.9719,3.9719,3.9719,8380400.0
2009-05-05 15:20:00,4.72,4.73,4.72,4.73,10105200.0,3.9719,3.9803,3.9719,3.9803,10105200.0
2009-05-05 15:30:00,4.73,4.74,4.73,4.73,14252000.0,3.9803,3.9887,3.9803,3.9803,14252000.0
2009-05-05 15:40:00,4.73,4.75,4.73,4.74,13442800.0,3.9803,3.9972,3.9803,3.9887,13442800.0
2009-05-05 15:50:00,4.74,4.74,4.73,4.74,21308000.0,3.9887,3.9887,3.9803,3.9887,21308000.0
2009-05-06 09:30:00,4.76,4.77,4.72,4.73,27714400.0,4.0056,4.014,3.9719,3.9803,27714400.0
2009-05-06 09:40:00,4.73,4.74,4.72,4.74,18376400.0,3.9803,3.9887,3.9719,3.9887,18376400.0
2009-05-06 09:50:00,4.74,4.75,4.73,4.73,19154800.0,3.9887,3.9972,3.9803,3.9803,19154800.0
2009-05-06 10:00:00,4.73,4.74,4.7,4.72,23301600.0,3.9803,3.9887,3.9551,3.9719,23301600.0
2009-05-06 10:10:00,4.72,4.73,4.69,4.69,18575200.0,3.9719,3.9803,3.9467,3.9467,18575200.0
2009-05-06 10:20:00,4.69,4.7,4.67,4.67,20532400.0,3.9467,3.9551,3.9298,3.9298,20532400.0
2009-05-06 10:30:00,4.67,4.68,4.65,4.68,18177600.0,3.9298,3.9383,3.913,3.9383,18177600.0
2009-05-06 10:40:00,4.68,4.68,4.65,4.66,11135600.0,3.9383,3.9383,3.913,3.9214,11135600.0
2009-05-06 10:50:00,4.66,4.68,4.65,4.67,10220000.0,3.9214,3.9383,3.913,3.9298,10220000.0
2009-05-06 11:00:00,4.67,4.68,4.66,4.68,10864000.0,3.9298,3.9383,3.9214,3.9383,10864000.0
2009-05-06 11:10:00,4.68,4.68,4.66,4.66,7397600.0,3.9383,3.9383,3.9214,3.9214,7397600.0
2009-05-06 11:20:00,4.66,4.67,4.66,4.67,6972000.0,3.9214,3.9298,3.9214,3.9298,6972000.0
2009-05-06 11:30:00,4.66,4.68,4.66,4.67,9161600.0,3.9214,3.9383,3.9214,3.9298,9161600.0
2009-05-06 11:40:00,4.67,4.68,4.67,4.67,4790800.0,3.9298,3.9383,3.9298,3.9298,4790800.0
2009-05-06 11:50:00,4.67,4.69,4.66,4.69,10567200.0,3.9298,3.9467,3.9214,3.9467,10567200.0
2009-05-06 12:00:00,4.69,4.7,4.69,4.69,10416000.0,3.9467,3.9551,3.9467,3.9467,10416000.0
2009-05-06 12:10:00,4.69,4.71,4.69,4.69,8374800.0,3.9467,3.9635,3.9467,3.9467,8374800.0
2009-05-06 12:20:00,4.69,4.7,4.69,4.7,5751200.0,3.9467,3.9551,3.9467,3.9551,5751200.0
2009-05-06 12:30:00,4.7,4.7,4.67,4.68,6759200.0,3.9551,3.9551,3.9298,3.9383,6759200.0
2009-05-06 12:40:00,4.68,4.69,4.68,4.68,4286800.0,3.9383,3.9467,3.9383,3.9383,4286800.0
2009-05-06 12:50:00,4.68,4.69,4.67,4.68,6409200.0,3.9383,3.9467,3.9298,3.9383,6409200.0
2009-05-06 13:00:00,4.67,4.68,4.66,4.67,7128800.0,3.9298,3.9383,3.9214,3.9298,7128800.0
2009-05-06 13:10:00,4.67,4.68,4.67,4.68,4337200.0,3.9298,3.9383,3.9298,3.9383,4337200.0
2009-05-06 13:20:00,4.68,4.69,4.67,4.67,7896000.0,3.9383,3.9467,3.9298,3.9298,7896000.0
2009-05-06 13:30:00,4.67,4.69,4.67,4.67,8279600.0,3.9298,3.9467,3.9298,3.9298,8279600.0
2009-05-06 13:40:00,4.67,4.68,4.67,4.67,5790400.0,3.9298,3.9383,3.9298,3.9298,5790400.0
2009-05-06 13:50:00,4.67,4.7,4.67,4.7,12314400.0,3.9298,3.9551,3.9298,3.9551,12314400.0
2009-05-06 14:00:00,4.7,4.71,4.7,4.7,10679200.0,3.9551,3.9635,3.9551,3.9551,10679200.0
2009-05-06 14:10:00,4.7,4.71,4.7,4.71,9802800.0,3.9551,3.9635,3.9551,3.9635,9802800.0
2009-05-06 14:20:00,4.71,4.75,4.71,4.75,18793600.0,3.9635,3.9972,3.9635,3.9972,18793600.0
2009-05-06 14:30:00,4.75,4.76,4.74,4.74,16856000.0,3.9972,4.0056,3.9887,3.9887,16856000.0
2009-05-06 14:40:00,4.74,4.74,4.72,4.74,16139200.0,3.9887,3.9887,3.9719,3.9887,16139200.0
2009-05-06 14:50:00,4.74,4.74,4.72,4.72,9178400.0,3.9887,3.9887,3.9719,3.9719,9178400.0
2009-05-06 15:00:00,4.73,4.74,4.72,4.73,7590800.0,3.9803,3.9887,3.9719,3.9803,7590800.0
2009-05-06 15:10:00,4.73,4.73,4.71,4.72,7649600.0,3.9803,3.9803,3.9635,3.9719,7649600.0
2009-05-06 15:20:00,4.72,4.72,4.7,4.72,10063200.0,3.9719,3.9719,3.9551,3.9719,10063200.0
2009-05-06 15:30:00,4.72,4.73,4.7,4.71,10696000.0,3.9719,3.9803,3.9551,3.9635,10696000.0
2009-05-06 15:40:00,4.71,4.72,4.7,4.72,11446400.0,3.9635,3.9719,3.9551,3.9719,11446400.0
2009-05-06 15:50:00,4.72,4.74,4.71,4.73,19180000.0,3.9719,3.9887,3.9635,3.9803,19180000.0
2009-05-07 09:30:00,4.73,4.73,4.67,4.68,27991600.0,3.9803,3.9803,3.9298,3.9383,27991600.0
2009-05-07 09:40:00,4.68,4.68,4.65,4.66,24642800.0,3.9383,3.9383,3.913,3.9214,24642800.0
2009-05-07 09:50:00,4.66,4.66,4.62,4.63,29769600.0,3.9214,3.9214,3.8878,3.8962,29769600.0
2009-05-07 10:00:00,4.62,4.63,4.59,4.59,32774000.0,3.8878,3.8962,3.8625,3.8625,32774000.0
2009-05-07 10:10:00,4.59,4.62,4.59,4.61,17332000.0,3.8625,3.8878,3.8625,3.8793,17332000.0
2009-05-07 10:20:00,4.61,4.62,4.58,4.59,15853600.0,3.8793,3.8878,3.8541,3.8625,15853600.0
2009-05-07 10:30:00,4.59,4.61,4.59,4.61,13697600.0,3.8625,3.8793,3.8625,3.8793,13697600.0
2009-05-07 10:40:00,4.61,4.62,4.59,4.61,11676000.0,3.8793,3.8878,3.8625,3.8793,11676000.0
2009-05-07 10:50:00,4.61,4.63,4.61,4.61,9777600.0,3.8793,3.8962,3.8793,3.8793,9777600.0
2009-05-07 11:00:00,4.62,4.62,4.59,4.59,12174400.0,3.8878,3.8878,3.8625,3.8625,12174400.0
2009-05-07 11:10:00,4.59,4.6,4.59,4.59,6442800.0,3.8625,3.8709,3.8625,3.8625,6442800.0
2009-05-07 11:20:00,4.59,4.6,4.59,4.6,7772800.0,3.8625,3.8709,3.8625,3.8709,7772800.0
2009-05-07 11:30:00,4.6,4.61,4.6,4.61,7512400.0,3.8709,3.8793,3.8709,3.8793,7512400.0
2009-05-07 11:40:00,4.61,4.61,4.6,4.6,5810000.0,3.8793,3.8793,3.8709,3.8709,5810000.0
2009-05-07 11:50:00,4.6,4.62,4.6,4.61,4286800.0,3.8709,3.8878,3.8709,3.8793,4286800.0
2009-05-07 12:00:00,4.61,4.61,4.59,4.6,6406400.0,3.8793,3.8793,3.8625,3.8709,6406400.0
2009-05-07 12:10:00,4.6,4.6,4.59,4.6,4564000.0,3.8709,3.8709,3.8625,3.8709,4564000.0
2009-05-07 12:20:00,4.6,4.6,4.59,4.59,5434800.0,3.8709,3.8709,3.8625,3.8625,5434800.0
2009-05-07 12:30:00,4.59,4.6,4.59,4.59,3536400.0,3.8625,3.8709,3.8625,3.8625,3536400.0
2009-05-07 12:40:00,4.59,4.6,4.59,4.6,5468400.0,3.8625,3.8709,3.8625,3.8709,5468400.0
2009-05-07 12:50:00,4.6,4.6,4.6,4.6,2842000.0,3.8709,3.8709,3.8709,3.8709,2842000.0
2009-05-07 13:00:00,4.6,4.6,4.59,4.59,8573600.0,3.8709,3.8709,3.8625,3.8625,8573600.0
2009-05-07 13:10:00,4.59,4.6,4.59,4.59,8002400.0,3.8625,3.8709,3.8625,3.8625,8002400.0
2009-05-07 13:20:00,4.59,4.6,4.59,4.6,5846400.0,3.8625,3.8709,3.8625,3.8709,5846400.0
2009-05-07 13:30:00,4.6,4.6,4.59,4.59,10553200.0,3.8709,3.8709,3.8625,3.8625,10553200.0
2009-05-07 13:40:00,4.59,4.59,4.57,4.58,12356400.0,3.8625,3.8625,3.8457,3.8541,12356400.0
2009-05-07 13:50:00,4.58,4.58,4.57,4.57,12328400.0,3.8541,3.8541,3.8457,3.8457,12328400.0
2009-05-07 14:00:00,4.57,4.59,4.57,4.58,9153200.0,3.8457,3.8625,3.8457,3.8541,9153200.0
2009-05-07 14:10:00,4.58,4.59,4.58,4.58,10486000.0,3.8541,3.8625,3.8541,3.8541,10486000.0
2009-05-07 14:20:00,4.58,4.59,4.57,4.58,7341600.0,3.8541,3.8625,3.8457,3.8541,7341600.0
2009-05-07 14:30:00,4.58,4.58,4.57,4.58,10659600.0,3.8541,3.8541,3.8457,3.8541,10659600.0
2009-05-07 14:40:00,4.58,4.59,4.57,4.58,13465200.0,3.8541,3.8625,3.8457,3.8541,13465200.0
2009-05-07 14:50:00,4.58,4.59,4.58,4.59,11844000.0,3.8541,3.8625,3.8541,3.8625,11844000.0
2009-05-07 15:00:00,4.59,4.61,4.59,4.6,17819200.0,3.8625,3.8793,3.8625,3.8709,17819200.0
2009-05-07 15:10:00,4.6,4.61,4.6,4.6,10920000.0,3.8709,3.8793,3.8709,3.8709,10920000.0
2009-05-07 15:20:00,4.6,4.61,4.59,4.6,10430000.0,3.8709,3.8793,3.8625,3.8709,10430000.0
2009-05-07 15:30:00,4.6,4.6,4.57,4.58,19457200.0,3.8709,3.8709,3.8457,3.8541,19457200.0
2009-05-07 15:40:00,4.58,4.6,4.57,4.59,15778000.0,3.8541,3.8709,3.8457,3.8625,15778000.0
2009-05-07 15:50:00,4.59,4.62,4.59,4.61,29965600.0,3.8625,3.8878,3.8625,3.8793,29965600.0
2009-05-08 09:30:00,4.61,4.64,4.57,4.61,31105200.0,3.8793,3.9046,3.8457,3.8793,31105200.0
2009-05-08 09:40:00,4.61,4.69,4.6,4.67,28618800.0,3.8793,3.9467,3.8709,3.9298,28618800.0
2009-05-08 09:50:00,4.67,4.68,4.64,4.65,18006800.0,3.9298,3.9383,3.9046,3.913,18006800.0
2009-05-08 10:00:00,4.65,4.65,4.61,4.62,17684800.0,3.913,3.913,3.8793,3.8878,17684800.0
2009-05-08 10:10:00,4.61,4.62,4.54,4.57,27073200.0,3.8793,3.8878,3.8204,3.8457,27073200.0
2009-05-08 10:20:00,4.57,4.58,4.51,4.53,25460400.0,3.8457,3.8541,3.7952,3.812,25460400.0
2009-05-08 10:30:00,4.53,4.54,4.51,4.52,18356800.0,3.812,3.8204,3.7952,3.8036,18356800.0
2009-05-08 10:40:00,4.52,4.54,4.51,4.53,11939200.0,3.8036,3.8204,3.7952,3.812,11939200.0
2009-05-08 10:50:00,4.53,4.55,4.52,4.54,10416000.0,3.812,3.8289,3.8036,3.8204,10416000.0
2009-05-08 11:00:00,4.54,4.57,4.54,4.57,12423600.0,3.8204,3.8457,3.8204,3.8457,12423600.0
2009-05-08 11:10:00,4.57,4.58,4.56,4.58,8131200.0,3.8457,3.8541,3.8373,3.8541,8131200.0
2009-05-08 11:20:00,4.58,4.58,4.56,4.57,10124800.0,3.8541,3.8541,3.8373,3.8457,10124800.0
2009-05-08 11:30:00,4.57,4.57,4.55,4.55,6109600.0,3.8457,3.8457,3.8289,3.8289,6109600.0
2009-05-08 11:40:00,4.55,4.58,4.55,4.56,6244000.0,3.8289,3.8541,3.8289,3.8373,6244000.0
2009-05-08 11:50:00,4.56,4.58,4.56,4.56,6972000.0,3.8373,3.8541,3.8373,3.8373,6972000.0
2009-05-08 12:00:00,4.56,4.57,4.55,4.56,6028400.0,3.8373,3.8457,3.8289,3.8373,6028400.0
2009-05-08 12:10:00,4.56,4.6,4.56,4.6,11172000.0,3.8373,3.8709,3.8373,3.8709,11172000.0
2009-05-08 12:20:00,4.6,4.6,4.59,4.59,9329600.0,3.8709,3.8709,3.8625,3.8625,9329600.0
2009-05-08 12:30:00,4.59,4.6,4.59,4.59,6042400.0,3.8625,3.8709,3.8625,3.8625,6042400.0
2009-05-08 12:40:00,4.59,4.6,4.57,4.58,6224400.0,3.8625,3.8709,3.8457,3.8541,6224400.0
2009-05-08 12:50:00,4.57,4.62,4.57,4.61,9592800.0,3.8457,3.8878,3.8457,3.8793,9592800.0
2009-05-08 13:00:00,4.61,4.62,4.56,4.61,7372400.0,3.8793,3.8878,3.8373,3.8793,7372400.0
2009-05-08 13:10:00,4.61,4.61,4.59,4.6,5227600.0,3.8793,3.8793,3.8625,3.8709,5227600.0
2009-05-08 13:20:00,4.6,4.61,4.58,4.59,5787600.0,3.8709,3.8793,3.8541,3.8625,5787600.0
2009-05-08 13:30:00,4.59,4.59,4.58,4.59,5443200.0,3.8625,3.8625,3.8541,3.8625,5443200.0
2009-05-08 13:40:00,4.59,4.6,4.58,4.59,4762800.0,3.8625,3.8709,3.8541,3.8625,4762800.0
2009-05-08 13:50:00,4.59,4.59,4.58,4.59,6216000.0,3.8625,3.8625,3.8541,3.8625,6216000.0
2009-05-08 14:00:00,4.59,4.6,4.59,4.6,5241600.0,3.8625,3.8709,3.8625,3.8709,5241600.0
2009-05-08 14:10:00,4.6,4.62,4.6,4.61,7784000.0,3.8709,3.8878,3.8709,3.8793,7784000.0
2009-05-08 14:20:00,4.61,4.62,4.61,4.61,7879200.0,3.8793,3.8878,3.8793,3.8793,7879200.0
2009-05-08 14:30:00,4.61,4.64,4.61,4.63,9559200.0,3.8793,3.9046,3.8793,3.8962,9559200.0
2009-05-08 14:40:00,4.63,4.65,4.63,4.64,8764000.0,3.8962,3.913,3.8962,3.9046,8764000.0
2009-05-08 14:50:00,4.64,4.65,4.64,4.64,7302400.0,3.9046,3.913,3.9046,3.9046,7302400.0
2009-05-08 15:00:00,4.64,4.64,4.62,4.62,9002000.0,3.9046,3.9046,3.8878,3.8878,9002000.0
2009-05-08 15:10:00,4.62,4.63,4.61,4.62,7876400.0,3.8878,3.8962,3.8793,3.8878,7876400.0
2009-05-08 15:20:00,4.62,4.63,4.61,4.62,8430800.0,3.8878,3.8962,3.8793,3.8878,8430800.0
2009-05-08 15:30:00,4.62,4.63,4.6,4.61,9990400.0,3.8878,3.8962,3.8709,3.8793,9990400.0
2009-05-08 15:40:00,4.6,4.62,4.6,4.61,10914400.0,3.8709,3.8878,3.8709,3.8793,10914400.0
2009-05-08 15:50:00,4.61,4.62,4.6,4.61,26163200.0,3.8793,3.8878,3.8709,3.8793,26163200.0
2009-05-11 09:30:00,4.55,4.59,4.54,4.59,22722000.0,3.8289,3.8625,3.8204,3.8625,22722000.0
2009-05-11 09:40:00,4.58,4.6,4.56,4.57,17122000.0,3.8541,3.8709,3.8373,3.8457,17122000.0
2009-05-11 09:50:00,4.57,4.58,4.55,4.57,14204400.0,3.8457,3.8541,3.8289,3.8457,14204400.0
2009-05-11 10:00:00,4.57,4.58,4.56,4.58,11012400.0,3.8457,3.8541,3.8373,3.8541,11012400.0
2009-05-11 10:10:00,4.58,4.61,4.57,4.61,18118800.0,3.8541,3.8793,3.8457,3.8793,18118800.0
2009-05-11 10:20:00,4.61,4.63,4.61,4.63,18323200.0,3.8793,3.8962,3.8793,3.8962,18323200.0
2009-05-11 10:30:00,4.63,4.66,4.61,4.66,19538400.0,3.8962,3.9214,3.8793,3.9214,19538400.0
2009-05-11 10:40:00,4.66,4.67,4.64,4.64,16668400.0,3.9214,3.9298,3.9046,3.9046,16668400.0
2009-05-11 10:50:00,4.64,4.64,4.62,4.63,10038000.0,3.9046,3.9046,3.8878,3.8962,10038000.0
2009-05-11 11:00:00,4.63,4.64,4.62,4.63,8260000.0,3.8962,3.9046,3.8878,3.8962,8260000.0
2009-05-11 11:10:00,4.63,4.66,4.63,4.64,10528000.0,3.8962,3.9214,3.8962,3.9046,10528000.0
2009-05-11 11:20:00,4.64,4.64,4.62,4.63,5314400.0,3.9046,3.9046,3.8878,3.8962,5314400.0
2009-05-11 11:30:00,4.63,4.64,4.62,4.63,10900400.0,3.8962,3.9046,3.8878,3.8962,10900400.0
2009-05-11 11:40:00,4.63,4.65,4.62,4.64,4888800.0,3.8962,3.913,3.8878,3.9046,4888800.0
2009-05-11 11:50:00,4.64,4.64,4.63,4.63,4830000.0,3.9046,3.9046,3.8962,3.8962,4830000.0
2009-05-11 12:00:00,4.63,4.63,4.62,4.63,4466000.0,3.8962,3.8962,3.8878,3.8962,4466000.0
2009-05-11 12:10:00,4.63,4.65,4.62,4.64,7747600.0,3.8962,3.913,3.8878,3.9046,7747600.0
2009-05-11 12:20:00,4.65,4.66,4.64,4.65,7109200.0,3.913,3.9214,3.9046,3.913,7109200.0
2009-05-11 12:30:00,4.65,4.65,4.64,4.65,4169200.0,3.913,3.913,3.9046,3.913,4169200.0
2009-05-11 12:40:00,4.64,4.65,4.64,4.64,4152400.0,3.9046,3.913,3.9046,3.9046,4152400.0
2009-05-11 12:50:00,4.64,4.64,4.63,4.63,7540400.0,3.9046,3.9046,3.8962,3.8962,7540400.0
2009-05-11 13:00:00,4.63,4.64,4.63,4.64,4499600.0,3.8962,3.9046,3.8962,3.9046,4499600.0
2009-05-11 13:10:00,4.64,4.67,4.64,4.66,11737600.0,3.9046,3.9298,3.9046,3.9214,11737600.0
2009-05-11 13:20:00,4.66,4.66,4.65,4.66,6064800.0,3.9214,3.9214,3.913,3.9214,6064800.0
2009-05-11 13:30:00,4.66,4.67,4.65,4.67,6515600.0,3.9214,3.9298,3.913,3.9298,6515600.0
2009-05-11 13:40:00,4.67,4.68,4.66,4.67,7344400.0,3.9298,3.9383,3.9214,3.9298,7344400.0
2009-05-11 13:50:00,4.67,4.68,4.66,4.66,7386400.0,3.9298,3.9383,3.9214,3.9214,7386400.0
2009-05-11 14:00:00,4.66,4.67,4.65,4.66,8702400.0,3.9214,3.9298,3.913,3.9214,8702400.0
2009-05-11 14:10:00,4.66,4.66,4.65,4.66,5810000.0,3.9214,3.9214,3.913,3.9214,5810000.0
2009-05-11 14:20:00,4.66,4.66,4.65,4.66,5143600.0,3.9214,3.9214,3.913,3.9214,5143600.0
2009-05-11 14:30:00,4.66,4.67,4.65,4.65,7694400.0,3.9214,3.9298,3.913,3.913,7694400.0
2009-05-11 14:40:00,4.65,4.66,4.64,4.66,8612800.0,3.913,3.9214,3.9046,3.9214,8612800.0
2009-05-11 14:50:00,4.66,4.67,4.65,4.66,4989600.0,3.9214,3.9298,3.913,3.9214,4989600.0
2009-05-11 15:00:00,4.66,4.66,4.64,4.65,8971200.0,3.9214,3.9214,3.9046,3.913,8971200.0
2009-05-11 15:10:00,4.65,4.66,4.64,4.65,7571200.0,3.913,3.9214,3.9046,3.913,7571200.0
2009-05-11 15:20:00,4.65,4.65,4.63,4.65,9301600.0,3.913,3.913,3.8962,3.913,9301600.0
2009-05-11 15:30:00,4.64,4.64,4.63,4.63,6188000.0,3.9046,3.9046,3.8962,3.8962,6188000.0
2009-05-11 15:40:00,4.63,4.64,4.63,4.64,9332400.0,3.8962,3.9046,3.8962,3.9046,9332400.0
2009-05-11 15:50:00,4.64,4.65,4.61,4.63,20988800.0,3.9046,3.913,3.8793,3.8962,20988800.0
2009-05-12 09:30:00,4.63,4.63,4.56,4.57,34493200.0,3.8962,3.8962,3.8373,3.8457,34493200.0
2009-05-12 09:40:00,4.57,4.58,4.55,4.55,29618400.0,3.8457,3.8541,3.8289,3.8289,29618400.0
2009-05-12 09:50:00,4.55,4.55,4.52,4.55,24368400.0,3.8289,3.8289,3.8036,3.8289,24368400.0
2009-05-12 10:00:00,4.55,4.58,4.55,4.57,21341600.0,3.8289,3.8541,3.8289,3.8457,21341600.0
2009-05-12 10:10:00,4.57,4.57,4.53,4.53,16024400.0,3.8457,3.8457,3.812,3.812,16024400.0
2009-05-12 10:20:00,4.53,4.56,4.53,4.55,13921600.0,3.812,3.8373,3.812,3.8289,13921600.0
2009-05-12 10:30:00,4.55,4.55,4.5,4.51,19947200.0,3.8289,3.8289,3.7868,3.7952,19947200.0
2009-05-12 10:40:00,4.51,4.52,4.5,4.52,18043200.0,3.7952,3.8036,3.7868,3.8036,18043200.0
2009-05-12 10:50:00,4.52,4.52,4.49,4.51,19507600.0,3.8036,3.8036,3.7784,3.7952,19507600.0
2009-05-12 11:00:00,4.51,4.52,4.5,4.5,12888400.0,3.7952,3.8036,3.7868,3.7868,12888400.0
2009-05-12 11:10:00,4.5,4.51,4.5,4.5,10166800.0,3.7868,3.7952,3.7868,3.7868,10166800.0
2009-05-12 11:20:00,4.51,4.51,4.49,4.5,12054000.0,3.7952,3.7952,3.7784,3.7868,12054000.0
2009-05-12 11:30:00,4.5,4.51,4.49,4.5,11774000.0,3.7868,3.7952,3.7784,3.7868,11774000.0
2009-05-12 11:40:00,4.5,4.51,4.49,4.49,7070000.0,3.7868,3.7952,3.7784,3.7784,7070000.0
2009-05-12 11:50:00,4.49,4.49,4.47,4.47,17354400.0,3.7784,3.7784,3.7615,3.7615,17354400.0
2009-05-12 12:00:00,4.47,4.47,4.46,4.46,18645200.0,3.7615,3.7615,3.7531,3.7531,18645200.0
2009-05-12 12:10:00,4.46,4.46,4.44,4.44,16307200.0,3.7531,3.7531,3.7363,3.7363,16307200.0
2009-05-12 12:20:00,4.44,4.45,4.4,4.44,16559200.0,3.7363,3.7447,3.7026,3.7363,16559200.0
2009-05-12 12:30:00,4.44,4.44,4.43,4.44,8520400.0,3.7363,3.7363,3.7279,3.7363,8520400.0
2009-05-12 12:40:00,4.44,4.45,4.44,4.45,7907200.0,3.7363,3.7447,3.7363,3.7447,7907200.0
2009-05-12 12:50:00,4.45,4.45,4.42,4.42,9976400.0,3.7447,3.7447,3.7195,3.7195,9976400.0
2009-05-12 13:00:00,4.42,4.45,4.42,4.45,8316000.0,3.7195,3.7447,3.7195,3.7447,8316000.0
2009-05-12 13:10:00,4.45,4.45,4.43,4.44,6689200.0,3.7447,3.7447,3.7279,3.7363,6689200.0
2009-05-12 13:20:00,4.44,4.45,4.44,4.45,6767600.0,3.7363,3.7447,3.7363,3.7447,6767600.0
2009-05-12 13:30:00,4.45,4.46,4.44,4.46,8288000.0,3.7447,3.7531,3.7363,3.7531,8288000.0
2009-05-12 13:40:00,4.46,4.47,4.46,4.47,9066400.0,3.7531,3.7615,3.7531,3.7615,9066400.0
2009-05-12 13:50:00,4.47,4.47,4.46,4.46,8562400.0,3.7615,3.7615,3.7531,3.7531,8562400.0
2009-05-12 14:00:00,4.46,4.47,4.46,4.46,8859200.0,3.7531,3.7615,3.7531,3.7531,8859200.0
2009-05-12 14:10:00,4.46,4.47,4.45,4.46,7576800.0,3.7531,3.7615,3.7447,3.7531,7576800.0
2009-05-12 14:20:00,4.46,4.47,4.44,4.45,10866800.0,3.7531,3.7615,3.7363,3.7447,10866800.0
2009-05-12 14:30:00,4.45,4.48,4.44,4.48,9562000.0,3.7447,3.7699,3.7363,3.7699,9562000.0
2009-05-12 14:40:00,4.48,4.48,4.46,4.47,14523600.0,3.7699,3.7699,3.7531,3.7615,14523600.0
2009-05-12 14:50:00,4.47,4.47,4.46,4.47,12233200.0,3.7615,3.7615,3.7531,3.7615,12233200.0
2009-05-12 15:00:00,4.47,4.48,4.46,4.47,15772400.0,3.7615,3.7699,3.7531,3.7615,15772400.0
2009-05-12 15:10:00,4.47,4.47,4.46,4.46,12289200.0,3.7615,3.7615,3.7531,3.7531,12289200.0
2009-05-12 15:20:00,4.46,4.5,4.46,4.49,23956800.0,3.7531,3.7868,3.7531,3.7784,23956800.0
2009-05-12 15:30:00,4.49,4.5,4.47,4.47,17365600.0,3.7784,3.7868,3.7615,3.7615,17365600.0
2009-05-12 15:40:00,4.47,4.58,4.46,4.46,15668800.0,3.7615,3.8541,3.7531,3.7531,15668800.0
2009-05-12 15:50:00,4.46,4.5,4.44,4.44,36666000.0,3.7531,3.7868,3.7363,3.7363,36666000.0
2009-05-13 09:30:00,4.4,4.43,4.38,4.41,41193600.0,3.7026,3.7279,3.6858,3.711,41193600.0
2009-05-13 09:40:00,4.41,4.43,4.39,4.42,19650400.0,3.711,3.7279,3.6942,3.7195,19650400.0
2009-05-13 09:50:00,4.42,4.43,4.39,4.39,18891600.0,3.7195,3.7279,3.6942,3.6942,18891600.0
2009-05-13 10:00:00,4.39,4.39,4.34,4.35,30262400.0,3.6942,3.6942,3.6521,3.6606,30262400.0
2009-05-13 10:10:00,4.35,4.37,4.35,4.36,18306400.0,3.6606,3.6774,3.6606,3.669,18306400.0
2009-05-13 10:20:00,4.36,4.37,4.34,4.35,11292400.0,3.669,3.6774,3.6521,3.6606,11292400.0
2009-05-13 10:30:00,4.35,4.35,4.33,4.33,17486000.0,3.6606,3.6606,3.6437,3.6437,17486000.0
2009-05-13 10:40:00,4.33,4.34,4.3,4.31,28719600.0,3.6437,3.6521,3.6185,3.6269,28719600.0
2009-05-13 10:50:00,4.31,4.32,4.3,4.31,20846000.0,3.6269,3.6353,3.6185,3.6269,20846000.0
2009-05-13 11:00:00,4.31,4.33,4.29,4.31,23340800.0,3.6269,3.6437,3.6101,3.6269,23340800.0
2009-05-13 11:10:00,4.31,4.32,4.3,4.32,17175200.0,3.6269,3.6353,3.6185,3.6353,17175200.0
2009-05-13 11:20:00,4.32,4.33,4.31,4.32,11522000.0,3.6353,3.6437,3.6269,3.6353,11522000.0
2009-05-13 11:30:00,4.32,4.32,4.31,4.31,7607600.0,3.6353,3.6353,3.6269,3.6269,7607600.0
2009-05-13 11:40:00,4.31,4.32,4.3,4.32,11583600.0,3.6269,3.6353,3.6185,3.6353,11583600.0
2009-05-13 11:50:00,4.31,4.32,4.31,4.31,8120000.0,3.6269,3.6353,3.6269,3.6269,8120000.0
2009-05-13 12:00:00,4.31,4.33,4.31,4.32,11690000.0,3.6269,3.6437,3.6269,3.6353,11690000.0
2009-05-13 12:10:00,4.32,4.32,4.32,4.32,8909600.0,3.6353,3.6353,3.6353,3.6353,8909600.0
2009-05-13 12:20:00,4.32,4.33,4.31,4.32,6630400.0,3.6353,3.6437,3.6269,3.6353,6630400.0
2009-05-13 12:30:00,4.32,4.32,4.31,4.32,7226800.0,3.6353,3.6353,3.6269,3.6353,7226800.0
2009-05-13 12:40:00,4.32,4.32,4.3,4.3,5748400.0,3.6353,3.6353,3.6185,3.6185,5748400.0
2009-05-13 12:50:00,4.3,4.31,4.29,4.29,9329600.0,3.6185,3.6269,3.6101,3.6101,9329600.0
2009-05-13 13:00:00,4.29,4.3,4.29,4.3,9340800.0,3.6101,3.6185,3.6101,3.6185,9340800.0
2009-05-13 13:10:00,4.3,4.31,4.3,4.31,7243600.0,3.6185,3.6269,3.6185,3.6269,7243600.0
2009-05-13 13:20:00,4.31,4.31,4.3,4.3,4849600.0,3.6269,3.6269,3.6185,3.6185,4849600.0
2009-05-13 13:30:00,4.3,4.32,4.29,4.31,10343200.0,3.6185,3.6353,3.6101,3.6269,10343200.0
2009-05-13 13:40:00,4.31,4.32,4.3,4.31,6826400.0,3.6269,3.6353,3.6185,3.6269,6826400.0
2009-05-13 13:50:00,4.31,4.33,4.31,4.33,9441600.0,3.6269,3.6437,3.6269,3.6437,9441600.0
2009-05-13 14:00:00,4.33,4.33,4.3,4.31,10096800.0,3.6437,3.6437,3.6185,3.6269,10096800.0
2009-05-13 14:10:00,4.31,4.32,4.3,4.3,7641200.0,3.6269,3.6353,3.6185,3.6185,7641200.0
2009-05-13 14:20:00,4.3,4.31,4.29,4.3,8962800.0,3.6185,3.6269,3.6101,3.6185,8962800.0
2009-05-13 14:30:00,4.3,4.31,4.29,4.31,8369200.0,3.6185,3.6269,3.6101,3.6269,8369200.0
2009-05-13 14:40:00,4.31,4.32,4.3,4.31,5896800.0,3.6269,3.6353,3.6185,3.6269,5896800.0
2009-05-13 14:50:00,4.31,4.32,4.3,4.32,9030000.0,3.6269,3.6353,3.6185,3.6353,9030000.0
2009-05-13 15:00:00,4.32,4.32,4.3,4.3,13204800.0,3.6353,3.6353,3.6185,3.6185,13204800.0
2009-05-13 15:10:00,4.3,4.31,4.29,4.31,11793600.0,3.6185,3.6269,3.6101,3.6269,11793600.0
2009-05-13 15:20:00,4.31,4.31,4.29,4.29,13487600.0,3.6269,3.6269,3.6101,3.6101,13487600.0
2009-05-13 15:30:00,4.29,4.3,4.29,4.29,15946000.0,3.6101,3.6185,3.6101,3.6101,15946000.0
2009-05-13 15:40:00,4.29,4.29,4.28,4.28,34395200.0,3.6101,3.6101,3.6016,3.6016,34395200.0
2009-05-13 15:50:00,4.28,4.29,4.26,4.26,40409600.0,3.6016,3.6101,3.5848,3.5848,40409600.0
2009-05-14 09:30:00,4.28,4.32,4.28,4.29,32841200.0,3.6016,3.6353,3.6016,3.6101,32841200.0
2009-05-14 09:40:00,4.29,4.32,4.28,4.29,21187600.0,3.6101,3.6353,3.6016,3.6101,21187600.0
2009-05-14 09:50:00,4.29,4.31,4.28,4.31,15836800.0,3.6101,3.6269,3.6016,3.6269,15836800.0
2009-05-14 10:00:00,4.31,4.33,4.31,4.33,23441600.0,3.6269,3.6437,3.6269,3.6437,23441600.0
2009-05-14 10:10:00,4.33,4.34,4.31,4.32,15461600.0,3.6437,3.6521,3.6269,3.6353,15461600.0
2009-05-14 10:20:00,4.32,4.35,4.32,4.34,15710800.0,3.6353,3.6606,3.6353,3.6521,15710800.0
2009-05-14 10:30:00,4.34,4.35,4.33,4.34,8800400.0,3.6521,3.6606,3.6437,3.6521,8800400.0
2009-05-14 10:40:00,4.34,4.34,4.33,4.33,9354800.0,3.6521,3.6521,3.6437,3.6437,9354800.0
2009-05-14 10:50:00,4.33,4.35,4.33,4.35,7795200.0,3.6437,3.6606,3.6437,3.6606,7795200.0
2009-05-14 11:00:00,4.35,4.36,4.34,4.35,9231600.0,3.6606,3.669,3.6521,3.6606,9231600.0
2009-05-14 11:10:00,4.35,4.37,4.35,4.37,11667600.0,3.6606,3.6774,3.6606,3.6774,11667600.0
2009-05-14 11:20:00,4.37,4.37,4.36,4.36,8573600.0,3.6774,3.6774,3.669,3.669,8573600.0
2009-05-14 11:30:00,4.36,4.37,4.35,4.36,7333200.0,3.669,3.6774,3.6606,3.669,7333200.0
2009-05-14 11:40:00,4.36,4.37,4.36,4.37,7165200.0,3.669,3.6774,3.669,3.6774,7165200.0
2009-05-14 11:50:00,4.37,4.37,4.35,4.37,5650400.0,3.6774,3.6774,3.6606,3.6774,5650400.0
2009-05-14 12:00:00,4.37,4.38,4.37,4.38,10838800.0,3.6774,3.6858,3.6774,3.6858,10838800.0
2009-05-14 12:10:00,4.38,4.39,4.38,4.38,9088800.0,3.6858,3.6942,3.6858,3.6858,9088800.0
2009-05-14 12:20:00,4.38,4.38,4.38,4.38,5031600.0,3.6858,3.6858,3.6858,3.6858,5031600.0
2009-05-14 12:30:00,4.38,4.39,4.38,4.38,4337200.0,3.6858,3.6942,3.6858,3.6858,4337200.0
2009-05-14 12:40:00,4.38,4.39,4.38,4.38,5633600.0,3.6858,3.6942,3.6858,3.6858,5633600.0
2009-05-14 12:50:00,4.38,4.39,4.38,4.38,4342800.0,3.6858,3.6942,3.6858,3.6858,4342800.0
2009-05-14 13:00:00,4.38,4.38,4.38,4.38,5535600.0,3.6858,3.6858,3.6858,3.6858,5535600.0
2009-05-14 13:10:00,4.38,4.39,4.37,4.37,7445200.0,3.6858,3.6942,3.6774,3.6774,7445200.0
2009-05-14 13:20:00,4.37,4.38,4.35,4.38,4768400.0,3.6774,3.6858,3.6606,3.6858,4768400.0
2009-05-14 13:30:00,4.38,4.38,4.38,4.38,3592400.0,3.6858,3.6858,3.6858,3.6858,3592400.0
2009-05-14 13:40:00,4.38,4.39,4.38,4.39,4015200.0,3.6858,3.6942,3.6858,3.6942,4015200.0
2009-05-14 13:50:00,4.39,4.39,4.37,4.38,5205200.0,3.6942,3.6942,3.6774,3.6858,5205200.0
2009-05-14 14:00:00,4.38,4.38,4.38,4.38,8184400.0,3.6858,3.6858,3.6858,3.6858,8184400.0
2009-05-14 14:10:00,4.38,4.39,4.38,4.39,5558000.0,3.6858,3.6942,3.6858,3.6942,5558000.0
2009-05-14 14:20:00,4.39,4.39,4.39,4.39,7142800.0,3.6942,3.6942,3.6942,3.6942,7142800.0
2009-05-14 14:30:00,4.39,4.41,4.39,4.41,11222400.0,3.6942,3.711,3.6942,3.711,11222400.0
2009-05-14 14:40:00,4.41,4.41,4.4,4.41,11519200.0,3.711,3.711,3.7026,3.711,11519200.0
2009-05-14 14:50:00,4.41,4.41,4.4,4.4,6944000.0,3.711,3.711,3.7026,3.7026,6944000.0
2009-05-14 15:00:00,4.4,4.41,4.39,4.4,8092000.0,3.7026,3.711,3.6942,3.7026,8092000.0
2009-05-14 15:10:00,4.4,4.41,4.39,4.41,11211200.0,3.7026,3.711,3.6942,3.711,11211200.0
2009-05-14 15:20:00,4.4,4.41,4.4,4.4,10687600.0,3.7026,3.711,3.7026,3.7026,10687600.0
2009-05-14 15:30:00,4.4,4.4,4.38,4.39,16760800.0,3.7026,3.7026,3.6858,3.6942,16760800.0
2009-05-14 15:40:00,4.39,4.4,4.39,4.4,14772800.0,3.6942,3.7026,3.6942,3.7026,14772800.0
2009-05-14 15:50:00,4.4,4.41,4.38,4.39,25382000.0,3.7026,3.711,3.6858,3.6942,25382000.0
2009-05-15 09:30:00,4.37,4.39,4.34,4.37,45665200.0,3.6774,3.6942,3.6521,3.6774,45665200.0
2009-05-15 09:40:00,4.37,4.39,4.36,4.39,13034000.0,3.6774,3.6942,3.669,3.6942,13034000.0
2009-05-15 09:50:00,4.39,4.43,4.38,4.41,17908800.0,3.6942,3.7279,3.6858,3.711,17908800.0
2009-05-15 10:00:00,4.41,4.43,4.4,4.43,16629200.0,3.711,3.7279,3.7026,3.7279,16629200.0
2009-05-15 10:10:00,4.43,4.44,4.41,4.44,13577200.0,3.7279,3.7363,3.711,3.7363,13577200.0
2009-05-15 10:20:00,4.44,4.45,4.43,4.44,11004000.0,3.7363,3.7447,3.7279,3.7363,11004000.0
2009-05-15 10:30:00,4.44,4.45,4.44,4.45,10939600.0,3.7363,3.7447,3.7363,3.7447,10939600.0
2009-05-15 10:40:00,4.45,4.45,4.43,4.44,7361200.0,3.7447,3.7447,3.7279,3.7363,7361200.0
2009-05-15 10:50:00,4.44,4.45,4.43,4.44,6137600.0,3.7363,3.7447,3.7279,3.7363,6137600.0
2009-05-15 11:00:00,4.44,4.45,4.41,4.42,12471200.0,3.7363,3.7447,3.711,3.7195,12471200.0
2009-05-15 11:10:00,4.42,4.44,4.42,4.44,7193200.0,3.7195,3.7363,3.7195,3.7363,7193200.0
2009-05-15 11:20:00,4.44,4.44,4.42,4.43,4034800.0,3.7363,3.7363,3.7195,3.7279,4034800.0
2009-05-15 11:30:00,4.43,4.43,4.41,4.42,4905600.0,3.7279,3.7279,3.711,3.7195,4905600.0
2009-05-15 11:40:00,4.42,4.42,4.41,4.42,3348800.0,3.7195,3.7195,3.711,3.7195,3348800.0
2009-05-15 11:50:00,4.42,4.43,4.41,4.41,6115200.0,3.7195,3.7279,3.711,3.711,6115200.0
2009-05-15 12:00:00,4.41,4.41,4.4,4.41,7266000.0,3.711,3.711,3.7026,3.711,7266000.0
2009-05-15 12:10:00,4.41,4.42,4.41,4.41,4020800.0,3.711,3.7195,3.711,3.711,4020800.0
2009-05-15 12:20:00,4.41,4.43,4.41,4.42,3920000.0,3.711,3.7279,3.711,3.7195,3920000.0
2009-05-15 12:30:00,4.42,4.42,4.41,4.42,2928800.0,3.7195,3.7195,3.711,3.7195,2928800.0
2009-05-15 12:40:00,4.42,4.42,4.4,4.4,4272800.0,3.7195,3.7195,3.7026,3.7026,4272800.0
2009-05-15 12:50:00,4.4,4.41,4.39,4.4,5810000.0,3.7026,3.711,3.6942,3.7026,5810000.0
2009-05-15 13:00:00,4.4,4.41,4.4,4.41,4306400.0,3.7026,3.711,3.7026,3.711,4306400.0
2009-05-15 13:10:00,4.41,4.42,4.41,4.42,3729600.0,3.711,3.7195,3.711,3.7195,3729600.0
2009-05-15 13:20:00,4.42,4.42,4.4,4.4,4659200.0,3.7195,3.7195,3.7026,3.7026,4659200.0
2009-05-15 13:30:00,4.4,4.41,4.39,4.4,5208000.0,3.7026,3.711,3.6942,3.7026,5208000.0
2009-05-15 13:40:00,4.4,4.4,4.39,4.4,4356800.0,3.7026,3.7026,3.6942,3.7026,4356800.0
2009-05-15 13:50:00,4.4,4.41,4.39,4.4,3404800.0,3.7026,3.711,3.6942,3.7026,3404800.0
2009-05-15 14:00:00,4.4,4.4,4.39,4.4,6126400.0,3.7026,3.7026,3.6942,3.7026,6126400.0
2009-05-15 14:10:00,4.4,4.41,4.4,4.4,5037200.0,3.7026,3.711,3.7026,3.7026,5037200.0
2009-05-15 14:20:00,4.4,4.41,4.4,4.4,4681600.0,3.7026,3.711,3.7026,3.7026,4681600.0
2009-05-15 14:30:00,4.4,4.4,4.39,4.39,5630800.0,3.7026,3.7026,3.6942,3.6942,5630800.0
2009-05-15 14:40:00,4.39,4.39,4.38,4.38,9380000.0,3.6942,3.6942,3.6858,3.6858,9380000.0
2009-05-15 14:50:00,4.38,4.39,4.38,4.38,7165200.0,3.6858,3.6942,3.6858,3.6858,7165200.0
2009-05-15 15:00:00,4.38,4.38,4.37,4.38,8394400.0,3.6858,3.6858,3.6774,3.6858,8394400.0
2009-05-15 15:10:00,4.38,4.39,4.37,4.38,7602000.0,3.6858,3.6942,3.6774,3.6858,7602000.0
2009-05-15 15:20:00,4.38,4.39,4.38,4.38,9842000.0,3.6858,3.6942,3.6858,3.6858,9842000.0
2009-05-15 15:30:00,4.38,4.39,4.38,4.39,8405600.0,3.6858,3.6942,3.6858,3.6942,8405600.0
2009-05-15 15:40:00,4.39,4.4,4.39,4.39,12863200.0,3.6942,3.7026,3.6942,3.6942,12863200.0
2009-05-15 15:50:00,4.39,4.39,4.37,4.37,18166400.0,3.6942,3.6942,3.6774,3.6774,18166400.0
2009-05-18 09:30:00,4.42,4.43,4.34,4.37,29198400.0,3.7195,3.7279,3.6521,3.6774,29198400.0
2009-05-18 09:40:00,4.37,4.38,4.34,4.38,18583600.0,3.6774,3.6858,3.6521,3.6858,18583600.0
2009-05-18 09:50:00,4.38,4.4,4.36,4.37,15565200.0,3.6858,3.7026,3.669,3.6774,15565200.0
2009-05-18 10:00:00,4.37,4.38,4.35,4.36,12580400.0,3.6774,3.6858,3.6606,3.669,12580400.0
2009-05-18 10:10:00,4.36,4.39,4.36,4.38,11396000.0,3.669,3.6942,3.669,3.6858,11396000.0
2009-05-18 10:20:00,4.38,4.39,4.37,4.38,7845600.0,3.6858,3.6942,3.6774,3.6858,7845600.0
2009-05-18 10:30:00,4.38,4.4,4.38,4.4,11603200.0,3.6858,3.7026,3.6858,3.7026,11603200.0
2009-05-18 10:40:00,4.4,4.42,4.39,4.41,10469200.0,3.7026,3.7195,3.6942,3.711,10469200.0
2009-05-18 10:50:00,4.41,4.42,4.41,4.42,8128400.0,3.711,3.7195,3.711,3.7195,8128400.0
2009-05-18 11:00:00,4.42,4.43,4.42,4.42,7683200.0,3.7195,3.7279,3.7195,3.7195,7683200.0
2009-05-18 11:10:00,4.42,4.42,4.41,4.42,5622400.0,3.7195,3.7195,3.711,3.7195,5622400.0
2009-05-18 11:20:00,4.42,4.42,4.41,4.41,4029200.0,3.7195,3.7195,3.711,3.711,4029200.0
2009-05-18 11:30:00,4.41,4.43,4.41,4.41,3715600.0,3.711,3.7279,3.711,3.711,3715600.0
2009-05-18 11:40:00,4.41,4.43,4.41,4.42,5054000.0,3.711,3.7279,3.711,3.7195,5054000.0
2009-05-18 11:50:00,4.42,4.43,4.41,4.42,4331600.0,3.7195,3.7279,3.711,3.7195,4331600.0
2009-05-18 12:00:00,4.42,4.42,4.41,4.42,3155600.0,3.7195,3.7195,3.711,3.7195,3155600.0
2009-05-18 12:10:00,4.42,4.43,4.42,4.42,4054400.0,3.7195,3.7279,3.7195,3.7195,4054400.0
2009-05-18 12:20:00,4.43,4.49,4.43,4.48,49095200.0,3.7279,3.7784,3.7279,3.7699,49095200.0
2009-05-18 12:30:00,4.48,4.48,4.47,4.48,15041600.0,3.7699,3.7699,3.7615,3.7699,15041600.0
2009-05-18 12:40:00,4.48,4.49,4.47,4.49,16276400.0,3.7699,3.7784,3.7615,3.7784,16276400.0
2009-05-18 12:50:00,4.49,4.49,4.47,4.48,6546400.0,3.7784,3.7784,3.7615,3.7699,6546400.0
2009-05-18 13:00:00,4.48,4.48,4.46,4.47,7201600.0,3.7699,3.7699,3.7531,3.7615,7201600.0
2009-05-18 13:10:00,4.47,4.48,4.47,4.48,7571200.0,3.7615,3.7699,3.7615,3.7699,7571200.0
2009-05-18 13:20:00,4.48,4.48,4.47,4.48,6314000.0,3.7699,3.7699,3.7615,3.7699,6314000.0
2009-05-18 13:30:00,4.48,4.49,4.48,4.48,6095600.0,3.7699,3.7784,3.7699,3.7699,6095600.0
2009-05-18 13:40:00,4.48,4.48,4.47,4.48,7826000.0,3.7699,3.7699,3.7615,3.7699,7826000.0
2009-05-18 13:50:00,4.48,4.49,4.48,4.48,8514800.0,3.7699,3.7784,3.7699,3.7699,8514800.0
2009-05-18 14:00:00,4.48,4.5,4.48,4.5,11468800.0,3.7699,3.7868,3.7699,3.7868,11468800.0
2009-05-18 14:10:00,4.5,4.51,4.5,4.5,13230000.0,3.7868,3.7952,3.7868,3.7868,13230000.0
2009-05-18 14:20:00,4.5,4.5,4.49,4.49,8162000.0,3.7868,3.7868,3.7784,3.7784,8162000.0
2009-05-18 14:30:00,4.49,4.51,4.49,4.5,7498400.0,3.7784,3.7952,3.7784,3.7868,7498400.0
2009-05-18 14:40:00,4.5,4.53,4.5,4.52,14162400.0,3.7868,3.812,3.7868,3.8036,14162400.0
2009-05-18 14:50:00,4.52,4.52,4.52,4.52,8167600.0,3.8036,3.8036,3.8036,3.8036,8167600.0
2009-05-18 15:00:00,4.52,4.52,4.51,4.52,7683200.0,3.8036,3.8036,3.7952,3.8036,7683200.0
2009-05-18 15:10:00,4.52,4.52,4.5,4.51,7921200.0,3.8036,3.8036,3.7868,3.7952,7921200.0
2009-05-18 15:20:00,4.51,4.51,4.5,4.5,8523200.0,3.7952,3.7952,3.7868,3.7868,8523200.0
2009-05-18 15:30:00,4.5,4.51,4.5,4.51,10519600.0,3.7868,3.7952,3.7868,3.7952,10519600.0
2009-05-18 15:40:00,4.51,4.51,4.5,4.51,15559600.0,3.7952,3.7952,3.7868,3.7952,15559600.0
2009-05-18 15:50:00,4.51,4.52,4.51,4.52,25802000.0,3.7952,3.8036,3.7952,3.8036,25802000.0
2009-05-19 09:30:00,4.53,4.53,4.49,4.52,34283200.0,3.812,3.812,3.7784,3.8036,34283200.0
2009-05-19 09:40:00,4.52,4.55,4.51,4.55,22663200.0,3.8036,3.8289,3.7952,3.8289,22663200.0
2009-05-19 09:50:00,4.55,4.55,4.51,4.53,15444800.0,3.8289,3.8289,3.7952,3.812,15444800.0
2009-05-19 10:00:00,4.53,4.56,4.53,4.56,15696800.0,3.812,3.8373,3.812,3.8373,15696800.0
2009-05-19 10:10:00,4.56,4.56,4.55,4.56,12832400.0,3.8373,3.8373,3.8289,3.8373,12832400.0
2009-05-19 10:20:00,4.56,4.57,4.53,4.57,14842800.0,3.8373,3.8457,3.812,3.8457,14842800.0
2009-05-19 10:30:00,4.57,4.58,4.56,4.58,13084400.0,3.8457,3.8541,3.8373,3.8541,13084400.0
2009-05-19 10:40:00,4.58,4.58,4.57,4.57,8744400.0,3.8541,3.8541,3.8457,3.8457,8744400.0
2009-05-19 10:50:00,4.57,4.58,4.56,4.57,5642000.0,3.8457,3.8541,3.8373,3.8457,5642000.0
2009-05-19 11:00:00,4.57,4.57,4.55,4.56,6781600.0,3.8457,3.8457,3.8289,3.8373,6781600.0
2009-05-19 11:10:00,4.56,4.56,4.55,4.56,4790800.0,3.8373,3.8373,3.8289,3.8373,4790800.0
2009-05-19 11:20:00,4.56,4.57,4.56,4.57,5490800.0,3.8373,3.8457,3.8373,3.8457,5490800.0
2009-05-19 11:30:00,4.57,4.58,4.57,4.57,6115200.0,3.8457,3.8541,3.8457,3.8457,6115200.0
2009-05-19 11:40:00,4.57,4.58,4.57,4.58,4043200.0,3.8457,3.8541,3.8457,3.8541,4043200.0
2009-05-19 11:50:00,4.58,4.58,4.56,4.57,6781600.0,3.8541,3.8541,3.8373,3.8457,6781600.0
2009-05-19 12:00:00,4.57,4.58,4.57,4.58,3998400.0,3.8457,3.8541,3.8457,3.8541,3998400.0
2009-05-19 12:10:00,4.58,4.59,4.58,4.59,7655200.0,3.8541,3.8625,3.8541,3.8625,7655200.0
2009-05-19 12:20:00,4.59,4.6,4.58,4.6,5950000.0,3.8625,3.8709,3.8541,3.8709,5950000.0
2009-05-19 12:30:00,4.6,4.6,4.58,4.58,8170400.0,3.8709,3.8709,3.8541,3.8541,8170400.0
2009-05-19 12:40:00,4.58,4.58,4.57,4.58,6140400.0,3.8541,3.8541,3.8457,3.8541,6140400.0
2009-05-19 12:50:00,4.58,4.58,4.57,4.57,3696000.0,3.8541,3.8541,3.8457,3.8457,3696000.0
2009-05-19 13:00:00,4.57,4.57,4.57,4.57,6370000.0,3.8457,3.8457,3.8457,3.8457,6370000.0
2009-05-19 13:10:00,4.57,4.59,4.57,4.59,5126800.0,3.8457,3.8625,3.8457,3.8625,5126800.0
2009-05-19 13:20:00,4.59,4.6,4.58,4.6,9156000.0,3.8625,3.8709,3.8541,3.8709,9156000.0
2009-05-19 13:30:00,4.6,4.61,4.59,4.6,9660000.0,3.8709,3.8793,3.8625,3.8709,9660000.0
2009-05-19 13:40:00,4.6,4.6,4.59,4.6,4158000.0,3.8709,3.8709,3.8625,3.8709,4158000.0
2009-05-19 13:50:00,4.6,4.6,4.59,4.6,4807600.0,3.8709,3.8709,3.8625,3.8709,4807600.0
2009-05-19 14:00:00,4.6,4.6,4.59,4.6,5286400.0,3.8709,3.8709,3.8625,3.8709,5286400.0
2009-05-19 14:10:00,4.6,4.6,4.59,4.6,3614800.0,3.8709,3.8709,3.8625,3.8709,3614800.0
2009-05-19 14:20:00,4.6,4.61,4.6,4.61,7716800.0,3.8709,3.8793,3.8709,3.8793,7716800.0
2009-05-19 14:30:00,4.61,4.61,4.6,4.6,6636000.0,3.8793,3.8793,3.8709,3.8709,6636000.0
2009-05-19 14:40:00,4.6,4.62,4.6,4.61,7207200.0,3.8709,3.8878,3.8709,3.8793,7207200.0
2009-05-19 14:50:00,4.61,4.62,4.6,4.6,6291600.0,3.8793,3.8878,3.8709,3.8709,6291600.0
2009-05-19 15:00:00,4.6,4.61,4.6,4.61,7691600.0,3.8709,3.8793,3.8709,3.8793,7691600.0
2009-05-19 15:10:00,4.61,4.61,4.59,4.6,7389200.0,3.8793,3.8793,3.8625,3.8709,7389200.0
2009-05-19 15:20:00,4.6,4.6,4.59,4.6,6081600.0,3.8709,3.8709,3.8625,3.8709,6081600.0
2009-05-19 15:30:00,4.6,4.6,4.57,4.58,10962000.0,3.8709,3.8709,3.8457,3.8541,10962000.0
2009-05-19 15:40:00,4.58,4.59,4.57,4.57,9982000.0,3.8541,3.8625,3.8457,3.8457,9982000.0
2009-05-19 15:50:00,4.57,4.58,4.55,4.55,20941200.0,3.8457,3.8541,3.8289,3.8289,20941200.0
2009-05-20 09:30:00,4.56,4.56,4.52,4.53,26969600.0,3.8373,3.8373,3.8036,3.812,26969600.0
2009-05-20 09:40:00,4.53,4.58,4.53,4.57,21428400.0,3.812,3.8541,3.812,3.8457,21428400.0
2009-05-20 09:50:00,4.57,4.58,4.54,4.54,13176800.0,3.8457,3.8541,3.8204,3.8204,13176800.0
2009-05-20 10:00:00,4.55,4.6,4.54,4.59,18743200.0,3.8289,3.8709,3.8204,3.8625,18743200.0
2009-05-20 10:10:00,4.59,4.61,4.58,4.6,13353200.0,3.8625,3.8793,3.8541,3.8709,13353200.0
2009-05-20 10:20:00,4.6,4.61,4.59,4.6,10194800.0,3.8709,3.8793,3.8625,3.8709,10194800.0
2009-05-20 10:30:00,4.6,4.61,4.58,4.59,7554400.0,3.8709,3.8793,3.8541,3.8625,7554400.0
2009-05-20 10:40:00,4.59,4.6,4.59,4.6,8058400.0,3.8625,3.8709,3.8625,3.8709,8058400.0
2009-05-20 10:50:00,4.6,4.61,4.59,4.59,5964000.0,3.8709,3.8793,3.8625,3.8625,5964000.0
2009-05-20 11:00:00,4.59,4.6,4.58,4.58,4043200.0,3.8625,3.8709,3.8541,3.8541,4043200.0
2009-05-20 11:10:00,4.58,4.59,4.58,4.58,6014400.0,3.8541,3.8625,3.8541,3.8541,6014400.0
2009-05-20 11:20:00,4.58,4.58,4.57,4.57,9178400.0,3.8541,3.8541,3.8457,3.8457,9178400.0
2009-05-20 11:30:00,4.57,4.59,4.57,4.58,4723600.0,3.8457,3.8625,3.8457,3.8541,4723600.0
2009-05-20 11:40:00,4.58,4.59,4.58,4.58,5420800.0,3.8541,3.8625,3.8541,3.8541,5420800.0
2009-05-20 11:50:00,4.58,4.59,4.55,4.55,9945600.0,3.8541,3.8625,3.8289,3.8289,9945600.0
2009-05-20 12:00:00,4.55,4.56,4.54,4.55,8330000.0,3.8289,3.8373,3.8204,3.8289,8330000.0
2009-05-20 12:10:00,4.55,4.56,4.55,4.56,3973200.0,3.8289,3.8373,3.8289,3.8373,3973200.0
2009-05-20 12:20:00,4.56,4.57,4.55,4.56,3368400.0,3.8373,3.8457,3.8289,3.8373,3368400.0
2009-05-20 12:30:00,4.56,4.56,4.53,4.54,6288800.0,3.8373,3.8373,3.812,3.8204,6288800.0
2009-05-20 12:40:00,4.54,4.54,4.53,4.53,6305600.0,3.8204,3.8204,3.812,3.812,6305600.0
2009-05-20 12:50:00,4.53,4.53,4.5,4.51,9242800.0,3.812,3.812,3.7868,3.7952,9242800.0
2009-05-20 13:00:00,4.51,4.52,4.49,4.5,12664400.0,3.7952,3.8036,3.7784,3.7868,12664400.0
2009-05-20 13:10:00,4.5,4.52,4.5,4.51,6546400.0,3.7868,3.8036,3.7868,3.7952,6546400.0
2009-05-20 13:20:00,4.51,4.53,4.5,4.53,6960800.0,3.7952,3.812,3.7868,3.812,6960800.0
2009-05-20 13:30:00,4.53,4.54,4.52,4.53,7229600.0,3.812,3.8204,3.8036,3.812,7229600.0
2009-05-20 13:40:00,4.53,4.55,4.53,4.54,7028000.0,3.812,3.8289,3.812,3.8204,7028000.0
2009-05-20 13:50:00,4.54,4.54,4.53,4.54,3304000.0,3.8204,3.8204,3.812,3.8204,3304000.0
2009-05-20 14:00:00,4.54,4.54,4.52,4.53,9758000.0,3.8204,3.8204,3.8036,3.812,9758000.0
2009-05-20 14:10:00,4.53,4.56,4.53,4.56,7840000.0,3.812,3.8373,3.812,3.8373,7840000.0
2009-05-20 14:20:00,4.56,4.56,4.55,4.55,7254800.0,3.8373,3.8373,3.8289,3.8289,7254800.0
2009-05-20 14:30:00,4.55,4.55,4.53,4.54,6157200.0,3.8289,3.8289,3.812,3.8204,6157200.0
2009-05-20 14:40:00,4.54,4.56,4.54,4.56,8321600.0,3.8204,3.8373,3.8204,3.8373,8321600.0
2009-05-20 14:50:00,4.56,4.56,4.54,4.55,9548000.0,3.8373,3.8373,3.8204,3.8289,9548000.0
2009-05-20 15:00:00,4.55,4.55,4.52,4.53,10757600.0,3.8289,3.8289,3.8036,3.812,10757600.0
2009-05-20 15:10:00,4.53,4.53,4.51,4.52,9965200.0,3.812,3.812,3.7952,3.8036,9965200.0
2009-05-20 15:20:00,4.52,4.52,4.5,4.52,10626000.0,3.8036,3.8036,3.7868,3.8036,10626000.0
2009-05-20 15:30:00,4.52,4.52,4.5,4.5,10452400.0,3.8036,3.8036,3.7868,3.7868,10452400.0
2009-05-20 15:40:00,4.5,4.5,4.48,4.48,15803200.0,3.7868,3.7868,3.7699,3.7699,15803200.0
2009-05-20 15:50:00,4.48,4.5,4.48,4.5,19390000.0,3.7699,3.7868,3.7699,3.7868,19390000.0
2009-05-21 09:30:00,4.47,4.49,4.45,4.48,23354800.0,3.7615,3.7784,3.7447,3.7699,23354800.0
2009-05-21 09:40:00,4.48,4.52,4.47,4.51,21644000.0,3.7699,3.8036,3.7615,3.7952,21644000.0
2009-05-21 09:50:00,4.51,4.53,4.51,4.51,15022000.0,3.7952,3.812,3.7952,3.7952,15022000.0
2009-05-21 10:00:00,4.51,4.52,4.49,4.52,16844800.0,3.7952,3.8036,3.7784,3.8036,16844800.0
2009-05-21 10:10:00,4.52,4.52,4.46,4.47,14014000.0,3.8036,3.8036,3.7531,3.7615,14014000.0
2009-05-21 10:20:00,4.47,4.48,4.46,4.47,9321200.0,3.7615,3.7699,3.7531,3.7615,9321200.0
2009-05-21 10:30:00,4.47,4.48,4.46,4.48,6739600.0,3.7615,3.7699,3.7531,3.7699,6739600.0
2009-05-21 10:40:00,4.48,4.49,4.46,4.47,8943200.0,3.7699,3.7784,3.7531,3.7615,8943200.0
2009-05-21 10:50:00,4.47,4.47,4.44,4.44,13003200.0,3.7615,3.7615,3.7363,3.7363,13003200.0
2009-05-21 11:00:00,4.44,4.45,4.41,4.41,23296000.0,3.7363,3.7447,3.711,3.711,23296000.0
2009-05-21 11:10:00,4.41,4.42,4.41,4.42,10463600.0,3.711,3.7195,3.711,3.7195,10463600.0
2009-05-21 11:20:00,4.42,4.42,4.4,4.42,9867200.0,3.7195,3.7195,3.7026,3.7195,9867200.0
2009-05-21 11:30:00,4.42,4.44,4.42,4.43,6826400.0,3.7195,3.7363,3.7195,3.7279,6826400.0
2009-05-21 11:40:00,4.43,4.43,4.42,4.42,4678800.0,3.7279,3.7279,3.7195,3.7195,4678800.0
2009-05-21 11:50:00,4.42,4.44,4.42,4.43,6417600.0,3.7195,3.7363,3.7195,3.7279,6417600.0
2009-05-21 12:00:00,4.43,4.44,4.43,4.43,5107200.0,3.7279,3.7363,3.7279,3.7279,5107200.0
2009-05-21 12:10:00,4.43,4.43,4.41,4.41,6468000.0,3.7279,3.7279,3.711,3.711,6468000.0
2009-05-21 12:20:00,4.42,4.42,4.41,4.41,6109600.0,3.7195,3.7195,3.711,3.711,6109600.0
2009-05-21 12:30:00,4.41,4.43,4.41,4.42,5552400.0,3.711,3.7279,3.711,3.7195,5552400.0
2009-05-21 12:40:00,4.42,4.42,4.41,4.42,5311600.0,3.7195,3.7195,3.711,3.7195,5311600.0
2009-05-21 12:50:00,4.42,4.43,4.42,4.43,5345200.0,3.7195,3.7279,3.7195,3.7279,5345200.0
2009-05-21 13:00:00,4.43,4.44,4.42,4.42,4522000.0,3.7279,3.7363,3.7195,3.7195,4522000.0
2009-05-21 13:10:00,4.42,4.43,4.41,4.41,3138800.0,3.7195,3.7279,3.711,3.711,3138800.0
2009-05-21 13:20:00,4.41,4.42,4.4,4.4,8800400.0,3.711,3.7195,3.7026,3.7026,8800400.0
2009-05-21 13:30:00,4.4,4.41,4.4,4.41,7529200.0,3.7026,3.711,3.7026,3.711,7529200.0
2009-05-21 13:40:00,4.41,4.43,4.41,4.42,7324800.0,3.711,3.7279,3.711,3.7195,7324800.0
2009-05-21 13:50:00,4.42,4.43,4.42,4.43,5334000.0,3.7195,3.7279,3.7195,3.7279,5334000.0
2009-05-21 14:00:00,4.43,4.44,4.41,4.41,10449600.0,3.7279,3.7363,3.711,3.711,10449600.0
2009-05-21 14:10:00,4.41,4.41,4.4,4.4,9606800.0,3.711,3.711,3.7026,3.7026,9606800.0
2009-05-21 14:20:00,4.4,4.41,4.4,4.41,5796000.0,3.7026,3.711,3.7026,3.711,5796000.0
2009-05-21 14:30:00,4.41,4.48,4.39,4.41,7067200.0,3.711,3.7699,3.6942,3.711,7067200.0
2009-05-21 14:40:00,4.41,4.41,4.39,4.39,10508400.0,3.711,3.711,3.6942,3.6942,10508400.0
2009-05-21 14:50:00,4.39,4.41,4.39,4.4,7064400.0,3.6942,3.711,3.6942,3.7026,7064400.0
2009-05-21 15:00:00,4.4,4.41,4.4,4.4,6764800.0,3.7026,3.711,3.7026,3.7026,6764800.0
2009-05-21 15:10:00,4.4,4.42,4.4,4.41,7128800.0,3.7026,3.7195,3.7026,3.711,7128800.0
2009-05-21 15:20:00,4.41,4.42,4.4,4.41,8562400.0,3.711,3.7195,3.7026,3.711,8562400.0
2009-05-21 15:30:00,4.41,4.42,4.41,4.41,11681600.0,3.711,3.7195,3.711,3.711,11681600.0
2009-05-21 15:40:00,4.41,4.42,4.4,4.42,12762400.0,3.711,3.7195,3.7026,3.7195,12762400.0
2009-05-21 15:50:00,4.42,4.44,4.41,4.43,22584800.0,3.7195,3.7363,3.711,3.7279,22584800.0
2009-05-22 09:30:00,4.43,4.43,4.36,4.36,28249200.0,3.7279,3.7279,3.669,3.669,28249200.0
2009-05-22 09:40:00,4.36,4.38,4.35,4.37,21431200.0,3.669,3.6858,3.6606,3.6774,21431200.0
2009-05-22 09:50:00,4.37,4.39,4.36,4.38,13683600.0,3.6774,3.6942,3.669,3.6858,13683600.0
2009-05-22 10:00:00,4.38,4.39,4.36,4.37,12432000.0,3.6858,3.6942,3.669,3.6774,12432000.0
2009-05-22 10:10:00,4.37,4.4,4.36,4.39,15064000.0,3.6774,3.7026,3.669,3.6942,15064000.0
2009-05-22 10:20:00,4.39,4.41,4.38,4.4,14879200.0,3.6942,3.711,3.6858,3.7026,14879200.0
2009-05-22 10:30:00,4.4,4.4,4.38,4.38,6843200.0,3.7026,3.7026,3.6858,3.6858,6843200.0
2009-05-22 10:40:00,4.39,4.4,4.38,4.4,6722800.0,3.6942,3.7026,3.6858,3.7026,6722800.0
2009-05-22 10:50:00,4.39,4.4,4.39,4.4,4664800.0,3.6942,3.7026,3.6942,3.7026,4664800.0
2009-05-22 11:00:00,4.4,4.41,4.4,4.41,6666800.0,3.7026,3.711,3.7026,3.711,6666800.0
2009-05-22 11:10:00,4.41,4.41,4.4,4.41,4424000.0,3.711,3.711,3.7026,3.711,4424000.0
2009-05-22 11:20:00,4.41,4.41,4.39,4.4,5748400.0,3.711,3.711,3.6942,3.7026,5748400.0
2009-05-22 11:30:00,4.4,4.4,4.39,4.39,5213600.0,3.7026,3.7026,3.6942,3.6942,5213600.0
2009-05-22 11:40:00,4.39,4.4,4.39,4.4,3096800.0,3.6942,3.7026,3.6942,3.7026,3096800.0
2009-05-22 11:50:00,4.4,4.4,4.38,4.39,5020400.0,3.7026,3.7026,3.6858,3.6942,5020400.0
2009-05-22 12:00:00,4.39,4.39,4.39,4.39,3099600.0,3.6942,3.6942,3.6942,3.6942,3099600.0
2009-05-22 12:10:00,4.39,4.4,4.39,4.4,3665200.0,3.6942,3.7026,3.6942,3.7026,3665200.0
2009-05-22 12:20:00,4.4,4.4,4.38,4.38,4832800.0,3.7026,3.7026,3.6858,3.6858,4832800.0
2009-05-22 12:30:00,4.38,4.39,4.38,4.39,2668400.0,3.6858,3.6942,3.6858,3.6942,2668400.0
2009-05-22 12:40:00,4.39,4.39,4.38,4.38,5370400.0,3.6942,3.6942,3.6858,3.6858,5370400.0
2009-05-22 12:50:00,4.38,4.4,4.38,4.39,3945200.0,3.6858,3.7026,3.6858,3.6942,3945200.0
2009-05-22 13:00:00,4.39,4.4,4.39,4.4,3584000.0,3.6942,3.7026,3.6942,3.7026,3584000.0
2009-05-22 13:10:00,4.4,4.4,4.39,4.39,2735600.0,3.7026,3.7026,3.6942,3.6942,2735600.0
2009-05-22 13:20:00,4.39,4.4,4.39,4.39,2178400.0,3.6942,3.7026,3.6942,3.6942,2178400.0
2009-05-22 13:30:00,4.39,4.39,4.38,4.38,4250400.0,3.6942,3.6942,3.6858,3.6858,4250400.0
2009-05-22 13:40:00,4.38,4.39,4.38,4.39,2858800.0,3.6858,3.6942,3.6858,3.6942,2858800.0
2009-05-22 13:50:00,4.39,4.39,4.38,4.39,3956400.0,3.6942,3.6942,3.6858,3.6942,3956400.0
2009-05-22 14:00:00,4.39,4.39,4.38,4.39,4368000.0,3.6942,3.6942,3.6858,3.6942,4368000.0
2009-05-22 14:10:00,4.39,4.39,4.39,4.39,3416000.0,3.6942,3.6942,3.6942,3.6942,3416000.0
2009-05-22 14:20:00,4.4,4.41,4.39,4.4,4858000.0,3.7026,3.711,3.6942,3.7026,4858000.0
2009-05-22 14:30:00,4.4,4.4,4.4,4.4,2217600.0,3.7026,3.7026,3.7026,3.7026,2217600.0
2009-05-22 14:40:00,4.4,4.41,4.4,4.4,4060000.0,3.7026,3.711,3.7026,3.7026,4060000.0
2009-05-22 14:50:00,4.4,4.42,4.4,4.41,4715200.0,3.7026,3.7195,3.7026,3.711,4715200.0
2009-05-22 15:00:00,4.41,4.42,4.4,4.41,3698800.0,3.711,3.7195,3.7026,3.711,3698800.0
2009-05-22 15:10:00,4.41,4.42,4.4,4.41,7632800.0,3.711,3.7195,3.7026,3.711,7632800.0
2009-05-22 15:20:00,4.41,4.41,4.39,4.39,6686400.0,3.711,3.711,3.6942,3.6942,6686400.0
2009-05-22 15:30:00,4.39,4.41,4.39,4.4,6417600.0,3.6942,3.711,3.6942,3.7026,6417600.0
2009-05-22 15:40:00,4.4,4.41,4.39,4.39,8400000.0,3.7026,3.711,3.6942,3.6942,8400000.0
2009-05-22 15:50:00,4.39,4.39,4.38,4.38,18704000.0,3.6942,3.6942,3.6858,3.6858,18704000.0
2009-05-26 09:30:00,4.46,4.53,4.45,4.52,53474400.0,3.7531,3.812,3.7447,3.8036,53474400.0
2009-05-26 09:40:00,4.52,4.56,4.52,4.53,34986000.0,3.8036,3.8373,3.8036,3.812,34986000.0
2009-05-26 09:50:00,4.54,4.56,4.53,4.55,22198400.0,3.8204,3.8373,3.812,3.8289,22198400.0
2009-05-26 10:00:00,4.55,4.6,4.55,4.59,38998400.0,3.8289,3.8709,3.8289,3.8625,38998400.0
2009-05-26 10:10:00,4.59,4.61,4.59,4.6,25460400.0,3.8625,3.8793,3.8625,3.8709,25460400.0
2009-05-26 10:20:00,4.6,4.61,4.59,4.6,18090800.0,3.8709,3.8793,3.8625,3.8709,18090800.0
2009-05-26 10:30:00,4.6,4.62,4.59,4.6,15568000.0,3.8709,3.8878,3.8625,3.8709,15568000.0
2009-05-26 10:40:00,4.6,4.62,4.6,4.61,13675200.0,3.8709,3.8878,3.8709,3.8793,13675200.0
2009-05-26 10:50:00,4.61,4.62,4.61,4.61,10864000.0,3.8793,3.8878,3.8793,3.8793,10864000.0
2009-05-26 11:00:00,4.61,4.62,4.6,4.62,13011600.0,3.8793,3.8878,3.8709,3.8878,13011600.0
2009-05-26 11:10:00,4.62,4.62,4.61,4.62,13378400.0,3.8878,3.8878,3.8793,3.8878,13378400.0
2009-05-26 11:20:00,4.62,4.63,4.61,4.62,10262000.0,3.8878,3.8962,3.8793,3.8878,10262000.0
2009-05-26 11:30:00,4.62,4.62,4.61,4.62,9371600.0,3.8878,3.8878,3.8793,3.8878,9371600.0
2009-05-26 11:40:00,4.62,4.64,4.62,4.63,14733600.0,3.8878,3.9046,3.8878,3.8962,14733600.0
2009-05-26 11:50:00,4.63,4.64,4.62,4.62,12311600.0,3.8962,3.9046,3.8878,3.8878,12311600.0
2009-05-26 12:00:00,4.62,4.62,4.61,4.62,10810800.0,3.8878,3.8878,3.8793,3.8878,10810800.0
2009-05-26 12:10:00,4.62,4.62,4.61,4.62,7826000.0,3.8878,3.8878,3.8793,3.8878,7826000.0
2009-05-26 12:20:00,4.62,4.63,4.62,4.63,7445200.0,3.8878,3.8962,3.8878,3.8962,7445200.0
2009-05-26 12:30:00,4.63,4.63,4.62,4.63,6812400.0,3.8962,3.8962,3.8878,3.8962,6812400.0
2009-05-26 12:40:00,4.63,4.64,4.63,4.64,6059200.0,3.8962,3.9046,3.8962,3.9046,6059200.0
2009-05-26 12:50:00,4.64,4.64,4.63,4.64,8422400.0,3.9046,3.9046,3.8962,3.9046,8422400.0
2009-05-26 13:00:00,4.64,4.65,4.63,4.64,17642800.0,3.9046,3.913,3.8962,3.9046,17642800.0
2009-05-26 13:10:00,4.64,4.65,4.64,4.65,8162000.0,3.9046,3.913,3.9046,3.913,8162000.0
2009-05-26 13:20:00,4.65,4.66,4.65,4.66,9797200.0,3.913,3.9214,3.913,3.9214,9797200.0
2009-05-26 13:30:00,4.66,4.66,4.65,4.66,11001200.0,3.9214,3.9214,3.913,3.9214,11001200.0
2009-05-26 13:40:00,4.66,4.67,4.65,4.66,9654400.0,3.9214,3.9298,3.913,3.9214,9654400.0
2009-05-26 13:50:00,4.66,4.67,4.66,4.67,7327600.0,3.9214,3.9298,3.9214,3.9298,7327600.0
2009-05-26 14:00:00,4.67,4.67,4.66,4.67,10267600.0,3.9298,3.9298,3.9214,3.9298,10267600.0
2009-05-26 14:10:00,4.67,4.67,4.65,4.65,11368000.0,3.9298,3.9298,3.913,3.913,11368000.0
2009-05-26 14:20:00,4.65,4.66,4.65,4.65,10200400.0,3.913,3.9214,3.913,3.913,10200400.0
2009-05-26 14:30:00,4.65,4.66,4.65,4.66,11474400.0,3.913,3.9214,3.913,3.9214,11474400.0
2009-05-26 14:40:00,4.66,4.67,4.65,4.66,8257200.0,3.9214,3.9298,3.913,3.9214,8257200.0
2009-05-26 14:50:00,4.66,4.66,4.64,4.64,11636800.0,3.9214,3.9214,3.9046,3.9046,11636800.0
2009-05-26 15:00:00,4.64,4.66,4.64,4.66,14756000.0,3.9046,3.9214,3.9046,3.9214,14756000.0
2009-05-26 15:10:00,4.66,4.66,4.64,4.65,16312800.0,3.9214,3.9214,3.9046,3.913,16312800.0
2009-05-26 15:20:00,4.65,4.66,4.64,4.65,11387600.0,3.913,3.9214,3.9046,3.913,11387600.0
2009-05-26 15:30:00,4.65,4.66,4.64,4.65,16184000.0,3.913,3.9214,3.9046,3.913,16184000.0
2009-05-26 15:40:00,4.65,4.66,4.65,4.66,24592400.0,3.913,3.9214,3.913,3.9214,24592400.0
2009-05-26 15:50:00,4.66,4.67,4.65,4.67,34112400.0,3.9214,3.9298,3.913,3.9298,34112400.0
2009-05-27 09:30:00,4.71,4.72,4.68,4.7,43274000.0,3.9635,3.9719,3.9383,3.9551,43274000.0
2009-05-27 09:40:00,4.7,4.74,4.69,4.74,33698000.0,3.9551,3.9887,3.9467,3.9887,33698000.0
2009-05-27 09:50:00,4.74,4.76,4.72,4.74,31690400.0,3.9887,4.0056,3.9719,3.9887,31690400.0
2009-05-27 10:00:00,4.74,4.75,4.72,4.73,23612400.0,3.9887,3.9972,3.9719,3.9803,23612400.0
2009-05-27 10:10:00,4.73,4.76,4.73,4.76,21422800.0,3.9803,4.0056,3.9803,4.0056,21422800.0
2009-05-27 10:20:00,4.76,4.79,4.76,4.78,31990000.0,4.0056,4.0308,4.0056,4.0224,31990000.0
2009-05-27 10:30:00,4.78,4.81,4.78,4.8,23315600.0,4.0224,4.0476,4.0224,4.0392,23315600.0
2009-05-27 10:40:00,4.8,4.82,4.79,4.82,27090000.0,4.0392,4.0561,4.0308,4.0561,27090000.0
2009-05-27 10:50:00,4.82,4.82,4.8,4.82,20924400.0,4.0561,4.0561,4.0392,4.0561,20924400.0
2009-05-27 11:00:00,4.82,4.82,4.79,4.8,16497600.0,4.0561,4.0561,4.0308,4.0392,16497600.0
2009-05-27 11:10:00,4.8,4.8,4.79,4.79,12930400.0,4.0392,4.0392,4.0308,4.0308,12930400.0
2009-05-27 11:20:00,4.79,4.81,4.79,4.8,12384400.0,4.0308,4.0476,4.0308,4.0392,12384400.0
2009-05-27 11:30:00,4.8,4.81,4.8,4.81,10234000.0,4.0392,4.0476,4.0392,4.0476,10234000.0
2009-05-27 11:40:00,4.81,4.81,4.8,4.8,5852000.0,4.0476,4.0476,4.0392,4.0392,5852000.0
2009-05-27 11:50:00,4.8,4.81,4.79,4.8,8545600.0,4.0392,4.0476,4.0308,4.0392,8545600.0
2009-05-27 12:00:00,4.8,4.81,4.8,4.8,8206800.0,4.0392,4.0476,4.0392,4.0392,8206800.0
2009-05-27 12:10:00,4.8,4.81,4.8,4.81,8657600.0,4.0392,4.0476,4.0392,4.0476,8657600.0
2009-05-27 12:20:00,4.81,4.81,4.8,4.81,7842800.0,4.0476,4.0476,4.0392,4.0476,7842800.0
2009-05-27 12:30:00,4.81,4.81,4.8,4.81,7372400.0,4.0476,4.0476,4.0392,4.0476,7372400.0
2009-05-27 12:40:00,4.81,4.81,4.8,4.81,9318400.0,4.0476,4.0476,4.0392,4.0476,9318400.0
2009-05-27 12:50:00,4.81,4.81,4.79,4.8,11880400.0,4.0476,4.0476,4.0308,4.0392,11880400.0
2009-05-27 13:00:00,4.8,4.81,4.79,4.79,8220800.0,4.0392,4.0476,4.0308,4.0308,8220800.0
2009-05-27 13:10:00,4.79,4.8,4.79,4.8,7137200.0,4.0308,4.0392,4.0308,4.0392,7137200.0
2009-05-27 13:20:00,4.8,4.8,4.79,4.8,4793600.0,4.0392,4.0392,4.0308,4.0392,4793600.0
2009-05-27 13:30:00,4.8,4.8,4.77,4.77,15654800.0,4.0392,4.0392,4.014,4.014,15654800.0
2009-05-27 13:40:00,4.77,4.78,4.76,4.76,16189600.0,4.014,4.0224,4.0056,4.0056,16189600.0
2009-05-27 13:50:00,4.76,4.76,4.74,4.76,16954000.0,4.0056,4.0056,3.9887,4.0056,16954000.0
2009-05-27 14:00:00,4.76,4.76,4.74,4.74,13529600.0,4.0056,4.0056,3.9887,3.9887,13529600.0
2009-05-27 14:10:00,4.74,4.76,4.74,4.76,10427200.0,3.9887,4.0056,3.9887,4.0056,10427200.0
2009-05-27 14:20:00,4.76,4.76,4.74,4.75,9912000.0,4.0056,4.0056,3.9887,3.9972,9912000.0
2009-05-27 14:30:00,4.75,4.76,4.74,4.76,9268000.0,3.9972,4.0056,3.9887,4.0056,9268000.0
2009-05-27 14:40:00,4.76,4.78,4.76,4.77,13291600.0,4.0056,4.0224,4.0056,4.014,13291600.0
2009-05-27 14:50:00,4.77,4.78,4.76,4.76,11138400.0,4.014,4.0224,4.0056,4.0056,11138400.0
2009-05-27 15:00:00,4.76,4.78,4.76,4.77,10446800.0,4.0056,4.0224,4.0056,4.014,10446800.0
2009-05-27 15:10:00,4.77,4.77,4.76,4.76,13045200.0,4.014,4.014,4.0056,4.0056,13045200.0
2009-05-27 15:20:00,4.76,4.76,4.73,4.74,20372800.0,4.0056,4.0056,3.9803,3.9887,20372800.0
2009-05-27 15:30:00,4.74,4.74,4.73,4.74,15898400.0,3.9887,3.9887,3.9803,3.9887,15898400.0
2009-05-27 15:40:00,4.74,4.76,4.74,4.75,15811600.0,3.9887,4.0056,3.9887,3.9972,15811600.0
2009-05-27 15:50:00,4.75,4.76,4.74,4.75,26821200.0,3.9972,4.0056,3.9887,3.9972,26821200.0
2009-05-28 09:30:00,4.77,4.8,4.76,4.8,30704800.0,4.014,4.0392,4.0056,4.0392,30704800.0
2009-05-28 09:40:00,4.8,4.81,4.78,4.79,19642000.0,4.0392,4.0476,4.0224,4.0308,19642000.0
2009-05-28 09:50:00,4.79,4.8,4.77,4.78,14658000.0,4.0308,4.0392,4.014,4.0224,14658000.0
2009-05-28 10:00:00,4.78,4.78,4.72,4.73,32289600.0,4.0224,4.0224,3.9719,3.9803,32289600.0
2009-05-28 10:10:00,4.73,4.76,4.72,4.75,17091200.0,3.9803,4.0056,3.9719,3.9972,17091200.0
2009-05-28 10:20:00,4.75,4.76,4.74,4.76,13067600.0,3.9972,4.0056,3.9887,4.0056,13067600.0
2009-05-28 10:30:00,4.76,4.76,4.74,4.75,11082400.0,4.0056,4.0056,3.9887,3.9972,11082400.0
2009-05-28 10:40:00,4.75,4.75,4.73,4.74,10371200.0,3.9972,3.9972,3.9803,3.9887,10371200.0
2009-05-28 10:50:00,4.74,4.76,4.74,4.76,10679200.0,3.9887,4.0056,3.9887,4.0056,10679200.0
2009-05-28 11:00:00,4.76,4.78,4.76,4.77,13221600.0,4.0056,4.0224,4.0056,4.014,13221600.0
2009-05-28 11:10:00,4.77,4.78,4.76,4.76,8506400.0,4.014,4.0224,4.0056,4.0056,8506400.0
2009-05-28 11:20:00,4.76,4.77,4.75,4.77,9133600.0,4.0056,4.014,3.9972,4.014,9133600.0
2009-05-28 11:30:00,4.77,4.77,4.76,4.76,6269200.0,4.014,4.014,4.0056,4.0056,6269200.0
2009-05-28 11:40:00,4.76,4.77,4.76,4.77,6241200.0,4.0056,4.014,4.0056,4.014,6241200.0
2009-05-28 11:50:00,4.77,4.77,4.76,4.77,6736800.0,4.014,4.014,4.0056,4.014,6736800.0
2009-05-28 12:00:00,4.77,4.77,4.76,4.76,6412000.0,4.014,4.014,4.0056,4.0056,6412000.0
2009-05-28 12:10:00,4.76,4.76,4.75,4.75,5891200.0,4.0056,4.0056,3.9972,3.9972,5891200.0
2009-05-28 12:20:00,4.75,4.75,4.74,4.74,6661200.0,3.9972,3.9972,3.9887,3.9887,6661200.0
2009-05-28 12:30:00,4.74,4.75,4.74,4.75,3357200.0,3.9887,3.9972,3.9887,3.9972,3357200.0
2009-05-28 12:40:00,4.75,4.75,4.74,4.75,4065600.0,3.9972,3.9972,3.9887,3.9972,4065600.0
2009-05-28 12:50:00,4.75,4.75,4.74,4.75,4284000.0,3.9972,3.9972,3.9887,3.9972,4284000.0
2009-05-28 13:00:00,4.75,4.77,4.74,4.76,10959200.0,3.9972,4.014,3.9887,4.0056,10959200.0
2009-05-28 13:10:00,4.76,4.8,4.76,4.79,16643200.0,4.0056,4.0392,4.0056,4.0308,16643200.0
2009-05-28 13:20:00,4.79,4.8,4.78,4.79,11034800.0,4.0308,4.0392,4.0224,4.0308,11034800.0
2009-05-28 13:30:00,4.79,4.8,4.78,4.8,11261600.0,4.0308,4.0392,4.0224,4.0392,11261600.0
2009-05-28 13:40:00,4.8,4.8,4.79,4.8,8360800.0,4.0392,4.0392,4.0308,4.0392,8360800.0
2009-05-28 13:50:00,4.8,4.8,4.79,4.8,8461600.0,4.0392,4.0392,4.0308,4.0392,8461600.0
2009-05-28 14:00:00,4.8,4.81,4.8,4.81,13350400.0,4.0392,4.0476,4.0392,4.0476,13350400.0
2009-05-28 14:10:00,4.81,4.82,4.8,4.82,11712400.0,4.0476,4.0561,4.0392,4.0561,11712400.0
2009-05-28 14:20:00,4.82,4.83,4.81,4.82,20798400.0,4.0561,4.0645,4.0476,4.0561,20798400.0
2009-05-28 14:30:00,4.82,4.83,4.82,4.82,12384400.0,4.0561,4.0645,4.0561,4.0561,12384400.0
2009-05-28 14:40:00,4.82,4.83,4.81,4.83,11603200.0,4.0561,4.0645,4.0476,4.0645,11603200.0
2009-05-28 14:50:00,4.83,4.83,4.82,4.83,11032000.0,4.0645,4.0645,4.0561,4.0645,11032000.0
2009-05-28 15:00:00,4.83,4.83,4.82,4.82,8523200.0,4.0645,4.0645,4.0561,4.0561,8523200.0
2009-05-28 15:10:00,4.82,4.82,4.79,4.82,12182800.0,4.0561,4.0561,4.0308,4.0561,12182800.0
2009-05-28 15:20:00,4.82,4.82,4.81,4.82,9408000.0,4.0561,4.0561,4.0476,4.0561,9408000.0
2009-05-28 15:30:00,4.82,4.83,4.81,4.82,14156800.0,4.0561,4.0645,4.0476,4.0561,14156800.0
2009-05-28 15:40:00,4.82,4.83,4.82,4.83,15442000.0,4.0561,4.0645,4.0561,4.0645,15442000.0
2009-05-28 15:50:00,4.83,4.84,4.82,4.82,19560800.0,4.0645,4.0729,4.0561,4.0561,19560800.0
2009-05-29 09:30:00,4.83,4.84,4.78,4.81,37203600.0,4.0645,4.0729,4.0224,4.0476,37203600.0
2009-05-29 09:40:00,4.81,4.83,4.81,4.81,29568000.0,4.0476,4.0645,4.0476,4.0476,29568000.0
2009-05-29 09:50:00,4.81,4.82,4.8,4.81,17276000.0,4.0476,4.0561,4.0392,4.0476,17276000.0
2009-05-29 10:00:00,4.81,4.82,4.8,4.81,9363200.0,4.0476,4.0561,4.0392,4.0476,9363200.0
2009-05-29 10:10:00,4.81,4.82,4.81,4.82,13739600.0,4.0476,4.0561,4.0476,4.0561,13739600.0
2009-05-29 10:20:00,4.82,4.83,4.82,4.83,11648000.0,4.0561,4.0645,4.0561,4.0645,11648000.0
2009-05-29 10:30:00,4.83,4.84,4.82,4.84,13790000.0,4.0645,4.0729,4.0561,4.0729,13790000.0
2009-05-29 10:40:00,4.84,4.84,4.82,4.83,18748800.0,4.0729,4.0729,4.0561,4.0645,18748800.0
2009-05-29 10:50:00,4.83,4.84,4.83,4.83,8422400.0,4.0645,4.0729,4.0645,4.0645,8422400.0
2009-05-29 11:00:00,4.83,4.83,4.8,4.81,10402000.0,4.0645,4.0645,4.0392,4.0476,10402000.0
2009-05-29 11:10:00,4.81,4.81,4.8,4.8,9825200.0,4.0476,4.0476,4.0392,4.0392,9825200.0
2009-05-29 11:20:00,4.8,4.81,4.8,4.8,8313200.0,4.0392,4.0476,4.0392,4.0392,8313200.0
2009-05-29 11:30:00,4.8,4.8,4.79,4.79,10284400.0,4.0392,4.0392,4.0308,4.0308,10284400.0
2009-05-29 11:40:00,4.79,4.79,4.78,4.79,10340400.0,4.0308,4.0308,4.0224,4.0308,10340400.0
2009-05-29 11:50:00,4.79,4.8,4.79,4.8,6916000.0,4.0308,4.0392,4.0308,4.0392,6916000.0
2009-05-29 12:00:00,4.8,4.81,4.8,4.8,5930400.0,4.0392,4.0476,4.0392,4.0392,5930400.0
2009-05-29 12:10:00,4.8,4.83,4.8,4.82,8167600.0,4.0392,4.0645,4.0392,4.0561,8167600.0
2009-05-29 12:20:00,4.82,4.82,4.81,4.82,5227600.0,4.0561,4.0561,4.0476,4.0561,5227600.0
2009-05-29 12:30:00,4.82,4.82,4.81,4.81,5756800.0,4.0561,4.0561,4.0476,4.0476,5756800.0
2009-05-29 12:40:00,4.81,4.82,4.8,4.81,5908000.0,4.0476,4.0561,4.0392,4.0476,5908000.0
2009-05-29 12:50:00,4.8,4.81,4.8,4.8,2548000.0,4.0392,4.0476,4.0392,4.0392,2548000.0
2009-05-29 13:00:00,4.8,4.82,4.8,4.81,3393600.0,4.0392,4.0561,4.0392,4.0476,3393600.0
2009-05-29 13:10:00,4.81,4.81,4.8,4.81,2707600.0,4.0476,4.0476,4.0392,4.0476,2707600.0
2009-05-29 13:20:00,4.81,4.82,4.81,4.81,3791200.0,4.0476,4.0561,4.0476,4.0476,3791200.0
2009-05-29 13:30:00,4.81,4.82,4.81,4.82,6238400.0,4.0476,4.0561,4.0476,4.0561,6238400.0
2009-05-29 13:40:00,4.82,4.82,4.81,4.81,4774000.0,4.0561,4.0561,4.0476,4.0476,4774000.0
2009-05-29 13:50:00,4.81,4.82,4.81,4.82,2895200.0,4.0476,4.0561,4.0476,4.0561,2895200.0
2009-05-29 14:00:00,4.82,4.82,4.81,4.82,3427200.0,4.0561,4.0561,4.0476,4.0561,3427200.0
2009-05-29 14:10:00,4.82,4.82,4.81,4.82,2604000.0,4.0561,4.0561,4.0476,4.0561,2604000.0
2009-05-29 14:20:00,4.82,4.82,4.81,4.81,5213600.0,4.0561,4.0561,4.0476,4.0476,5213600.0
2009-05-29 14:30:00,4.81,4.81,4.79,4.8,7128800.0,4.0476,4.0476,4.0308,4.0392,7128800.0
2009-05-29 14:40:00,4.8,4.81,4.8,4.8,5199600.0,4.0392,4.0476,4.0392,4.0392,5199600.0
2009-05-29 14:50:00,4.8,4.8,4.79,4.8,7557200.0,4.0392,4.0392,4.0308,4.0392,7557200.0
2009-05-29 15:00:00,4.8,4.81,4.79,4.81,8226400.0,4.0392,4.0476,4.0308,4.0476,8226400.0
2009-05-29 15:10:00,4.81,4.82,4.81,4.82,10693200.0,4.0476,4.0561,4.0476,4.0561,10693200.0
2009-05-29 15:20:00,4.82,4.82,4.8,4.81,12952800.0,4.0561,4.0561,4.0392,4.0476,12952800.0
2009-05-29 15:30:00,4.81,4.82,4.81,4.81,7831600.0,4.0476,4.0561,4.0476,4.0476,7831600.0
2009-05-29 15:40:00,4.81,4.82,4.81,4.82,10371200.0,4.0476,4.0561,4.0476,4.0561,10371200.0
2009-05-29 15:50:00,4.82,4.85,4.82,4.84,37623600.0,4.0561,4.0813,4.0561,4.0729,37623600.0
2009-06-01 09:30:00,4.87,4.91,4.86,4.9,35814800.0,4.0981,4.1318,4.0897,4.1234,35814800.0
2009-06-01 09:40:00,4.9,4.94,4.9,4.92,25550000.0,4.1234,4.157,4.1234,4.1402,25550000.0
2009-06-01 09:50:00,4.92,4.93,4.91,4.92,18894400.0,4.1402,4.1486,4.1318,4.1402,18894400.0
2009-06-01 10:00:00,4.92,4.94,4.92,4.93,18510800.0,4.1402,4.157,4.1402,4.1486,18510800.0
2009-06-01 10:10:00,4.93,4.95,4.93,4.95,10175200.0,4.1486,4.1655,4.1486,4.1655,10175200.0
2009-06-01 10:20:00,4.95,4.96,4.94,4.95,12443200.0,4.1655,4.1739,4.157,4.1655,12443200.0
2009-06-01 10:30:00,4.95,4.96,4.94,4.96,13462400.0,4.1655,4.1739,4.157,4.1739,13462400.0
2009-06-01 10:40:00,4.96,4.96,4.95,4.95,10203200.0,4.1739,4.1739,4.1655,4.1655,10203200.0
2009-06-01 10:50:00,4.95,4.96,4.95,4.96,7422800.0,4.1655,4.1739,4.1655,4.1739,7422800.0
2009-06-01 11:00:00,4.96,4.97,4.96,4.96,13476400.0,4.1739,4.1823,4.1739,4.1739,13476400.0
2009-06-01 11:10:00,4.96,4.97,4.94,4.96,7946400.0,4.1739,4.1823,4.157,4.1739,7946400.0
2009-06-01 11:20:00,4.96,4.96,4.95,4.95,7854000.0,4.1739,4.1739,4.1655,4.1655,7854000.0
2009-06-01 11:30:00,4.95,4.96,4.95,4.96,4818800.0,4.1655,4.1739,4.1655,4.1739,4818800.0
2009-06-01 11:40:00,4.96,4.97,4.96,4.97,6790000.0,4.1739,4.1823,4.1739,4.1823,6790000.0
2009-06-01 11:50:00,4.97,4.97,4.96,4.97,6437200.0,4.1823,4.1823,4.1739,4.1823,6437200.0
2009-06-01 12:00:00,4.97,4.97,4.97,4.97,4754400.0,4.1823,4.1823,4.1823,4.1823,4754400.0
2009-06-01 12:10:00,4.97,4.98,4.97,4.97,4620000.0,4.1823,4.1907,4.1823,4.1823,4620000.0
2009-06-01 12:20:00,4.97,4.98,4.97,4.98,5614000.0,4.1823,4.1907,4.1823,4.1907,5614000.0
2009-06-01 12:30:00,4.98,4.99,4.98,4.98,7226800.0,4.1907,4.1991,4.1907,4.1907,7226800.0
2009-06-01 12:40:00,4.98,4.99,4.98,4.99,5852000.0,4.1907,4.1991,4.1907,4.1991,5852000.0
2009-06-01 12:50:00,4.99,5.0,4.98,4.98,14576800.0,4.1991,4.2075,4.1907,4.1907,14576800.0
2009-06-01 13:00:00,4.98,4.98,4.97,4.98,7232400.0,4.1907,4.1907,4.1823,4.1907,7232400.0
2009-06-01 13:10:00,4.98,4.98,4.97,4.98,4286800.0,4.1907,4.1907,4.1823,4.1907,4286800.0
2009-06-01 13:20:00,4.98,4.99,4.98,4.99,2741200.0,4.1907,4.1991,4.1907,4.1991,2741200.0
2009-06-01 13:30:00,4.98,4.99,4.97,4.98,5815600.0,4.1907,4.1991,4.1823,4.1907,5815600.0
2009-06-01 13:40:00,4.98,4.99,4.97,4.99,7011200.0,4.1907,4.1991,4.1823,4.1991,7011200.0
2009-06-01 13:50:00,4.99,5.0,4.98,5.0,10617600.0,4.1991,4.2075,4.1907,4.2075,10617600.0
2009-06-01 14:00:00,5.0,5.0,4.99,4.99,8198400.0,4.2075,4.2075,4.1991,4.1991,8198400.0
2009-06-01 14:10:00,5.0,5.0,4.99,4.99,7249200.0,4.2075,4.2075,4.1991,4.1991,7249200.0
2009-06-01 14:20:00,4.99,5.0,4.99,4.99,6540800.0,4.1991,4.2075,4.1991,4.1991,6540800.0
2009-06-01 14:30:00,4.99,4.99,4.98,4.99,8677200.0,4.1991,4.1991,4.1907,4.1991,8677200.0
2009-06-01 14:40:00,4.99,5.0,4.99,4.99,6328000.0,4.1991,4.2075,4.1991,4.1991,6328000.0
2009-06-01 14:50:00,4.99,4.99,4.99,4.99,7490000.0,4.1991,4.1991,4.1991,4.1991,7490000.0
2009-06-01 15:00:00,4.99,4.99,4.97,4.98,10995600.0,4.1991,4.1991,4.1823,4.1907,10995600.0
2009-06-01 15:10:00,4.98,4.98,4.96,4.96,18586400.0,4.1907,4.1907,4.1739,4.1739,18586400.0
2009-06-01 15:20:00,4.96,4.98,4.96,4.98,13675200.0,4.1739,4.1907,4.1739,4.1907,13675200.0
2009-06-01 15:30:00,4.98,4.99,4.97,4.98,13468000.0,4.1907,4.1991,4.1823,4.1907,13468000.0
2009-06-01 15:40:00,4.98,4.99,4.97,4.98,12222000.0,4.1907,4.1991,4.1823,4.1907,12222000.0
2009-06-01 15:50:00,4.98,4.99,4.96,4.98,29383200.0,4.1907,4.1991,4.1739,4.1907,29383200.0
2009-06-02 09:30:00,4.95,4.99,4.94,4.99,21940800.0,4.1655,4.1991,4.157,4.1991,21940800.0
2009-06-02 09:40:00,4.99,5.0,4.98,4.99,19185600.0,4.1991,4.2075,4.1907,4.1991,19185600.0
2009-06-02 09:50:00,4.99,5.03,4.99,5.02,27165600.0,4.1991,4.2328,4.1991,4.2244,27165600.0
2009-06-02 10:00:00,5.02,5.05,5.02,5.03,31186400.0,4.2244,4.2496,4.2244,4.2328,31186400.0
2009-06-02 10:10:00,5.03,5.03,5.01,5.03,14789600.0,4.2328,4.2328,4.2159,4.2328,14789600.0
2009-06-02 10:20:00,5.03,5.03,5.0,5.02,15747200.0,4.2328,4.2328,4.2075,4.2244,15747200.0
2009-06-02 10:30:00,5.02,5.02,5.01,5.02,7546000.0,4.2244,4.2244,4.2159,4.2244,7546000.0
2009-06-02 10:40:00,5.02,5.02,5.0,5.0,11261600.0,4.2244,4.2244,4.2075,4.2075,11261600.0
2009-06-02 10:50:00,5.0,5.01,4.98,4.99,14627200.0,4.2075,4.2159,4.1907,4.1991,14627200.0
2009-06-02 11:00:00,4.99,4.99,4.98,4.98,10424400.0,4.1991,4.1991,4.1907,4.1907,10424400.0
2009-06-02 11:10:00,4.98,5.0,4.98,4.99,7943600.0,4.1907,4.2075,4.1907,4.1991,7943600.0
2009-06-02 11:20:00,4.99,5.01,4.99,5.0,7660800.0,4.1991,4.2159,4.1991,4.2075,7660800.0
2009-06-02 11:30:00,5.0,5.0,4.98,4.98,8811600.0,4.2075,4.2075,4.1907,4.1907,8811600.0
2009-06-02 11:40:00,4.98,4.98,4.96,4.96,11043200.0,4.1907,4.1907,4.1739,4.1739,11043200.0
2009-06-02 11:50:00,4.96,4.98,4.96,4.98,8621200.0,4.1739,4.1907,4.1739,4.1907,8621200.0
2009-06-02 12:00:00,4.98,4.98,4.96,4.97,10054800.0,4.1907,4.1907,4.1739,4.1823,10054800.0
2009-06-02 12:10:00,4.97,4.97,4.96,4.97,8142400.0,4.1823,4.1823,4.1739,4.1823,8142400.0
2009-06-02 12:20:00,4.97,4.97,4.96,4.97,9301600.0,4.1823,4.1823,4.1739,4.1823,9301600.0
2009-06-02 12:30:00,4.96,4.98,4.96,4.97,8680000.0,4.1739,4.1907,4.1739,4.1823,8680000.0
2009-06-02 12:40:00,4.97,4.97,4.97,4.97,2500400.0,4.1823,4.1823,4.1823,4.1823,2500400.0
2009-06-02 12:50:00,4.97,4.98,4.97,4.98,6669600.0,4.1823,4.1907,4.1823,4.1907,6669600.0
2009-06-02 13:00:00,4.98,4.98,4.97,4.97,3892000.0,4.1907,4.1907,4.1823,4.1823,3892000.0
2009-06-02 13:10:00,4.97,4.97,4.94,4.95,11933600.0,4.1823,4.1823,4.157,4.1655,11933600.0
2009-06-02 13:20:00,4.95,4.96,4.94,4.96,8416800.0,4.1655,4.1739,4.157,4.1739,8416800.0
2009-06-02 13:30:00,4.96,4.98,4.96,4.96,8386000.0,4.1739,4.1907,4.1739,4.1739,8386000.0
2009-06-02 13:40:00,4.96,4.98,4.96,4.97,5311600.0,4.1739,4.1907,4.1739,4.1823,5311600.0
2009-06-02 13:50:00,4.97,4.98,4.97,4.98,5048400.0,4.1823,4.1907,4.1823,4.1907,5048400.0
2009-06-02 14:00:00,4.98,4.99,4.98,4.98,9332400.0,4.1907,4.1991,4.1907,4.1907,9332400.0
2009-06-02 14:10:00,4.98,4.99,4.98,4.99,6409200.0,4.1907,4.1991,4.1907,4.1991,6409200.0
2009-06-02 14:20:00,4.99,5.0,4.99,4.99,9234400.0,4.1991,4.2075,4.1991,4.1991,9234400.0
2009-06-02 14:30:00,4.99,5.0,4.98,4.99,6832000.0,4.1991,4.2075,4.1907,4.1991,6832000.0
2009-06-02 14:40:00,4.99,5.0,4.99,4.99,5003600.0,4.1991,4.2075,4.1991,4.1991,5003600.0
2009-06-02 14:50:00,4.99,5.0,4.98,4.98,4454800.0,4.1991,4.2075,4.1907,4.1907,4454800.0
2009-06-02 15:00:00,4.98,5.0,4.98,5.0,7826000.0,4.1907,4.2075,4.1907,4.2075,7826000.0
2009-06-02 15:10:00,5.0,5.0,4.99,4.99,7697200.0,4.2075,4.2075,4.1991,4.1991,7697200.0
2009-06-02 15:20:00,4.99,5.0,4.99,5.0,11342800.0,4.1991,4.2075,4.1991,4.2075,11342800.0
2009-06-02 15:30:00,5.0,5.01,4.99,5.01,13011600.0,4.2075,4.2159,4.1991,4.2159,13011600.0
2009-06-02 15:40:00,5.01,5.01,4.99,5.0,20126400.0,4.2159,4.2159,4.1991,4.2075,20126400.0
2009-06-02 15:50:00,5.0,5.0,4.97,4.98,23898000.0,4.2075,4.2075,4.1823,4.1907,23898000.0
2009-06-03 09:30:00,5.0,5.04,4.99,5.02,47840800.0,4.2075,4.2412,4.1991,4.2244,47840800.0
2009-06-03 09:40:00,5.02,5.03,5.0,5.02,27031200.0,4.2244,4.2328,4.2075,4.2244,27031200.0
2009-06-03 09:50:00,5.02,5.03,5.0,5.02,22066800.0,4.2244,4.2328,4.2075,4.2244,22066800.0
2009-06-03 10:00:00,5.02,5.02,5.0,5.01,17124800.0,4.2244,4.2244,4.2075,4.2159,17124800.0
2009-06-03 10:10:00,5.01,5.01,4.98,4.98,26188400.0,4.2159,4.2159,4.1907,4.1907,26188400.0
2009-06-03 10:20:00,4.98,4.99,4.97,4.99,17234000.0,4.1907,4.1991,4.1823,4.1991,17234000.0
2009-06-03 10:30:00,4.99,5.0,4.98,5.0,14851200.0,4.1991,4.2075,4.1907,4.2075,14851200.0
2009-06-03 10:40:00,5.0,5.01,4.99,5.01,14632800.0,4.2075,4.2159,4.1991,4.2159,14632800.0
2009-06-03 10:50:00,5.01,5.02,5.01,5.02,10782800.0,4.2159,4.2244,4.2159,4.2244,10782800.0
2009-06-03 11:00:00,5.02,5.02,5.0,5.01,7408800.0,4.2244,4.2244,4.2075,4.2159,7408800.0
2009-06-03 11:10:00,5.0,5.0,4.99,4.99,12314400.0,4.2075,4.2075,4.1991,4.1991,12314400.0
2009-06-03 11:20:00,4.99,5.02,4.99,5.02,14428400.0,4.1991,4.2244,4.1991,4.2244,14428400.0
2009-06-03 11:30:00,5.02,5.02,5.01,5.02,9346400.0,4.2244,4.2244,4.2159,4.2244,9346400.0
2009-06-03 11:40:00,5.02,5.03,5.01,5.02,10670800.0,4.2244,4.2328,4.2159,4.2244,10670800.0
2009-06-03 11:50:00,5.02,5.03,5.01,5.02,8988000.0,4.2244,4.2328,4.2159,4.2244,8988000.0
2009-06-03 12:00:00,5.02,5.03,5.02,5.02,7142800.0,4.2244,4.2328,4.2244,4.2244,7142800.0
2009-06-03 12:10:00,5.02,5.02,5.01,5.02,7378000.0,4.2244,4.2244,4.2159,4.2244,7378000.0
2009-06-03 12:20:00,5.02,5.02,5.0,5.01,7963200.0,4.2244,4.2244,4.2075,4.2159,7963200.0
2009-06-03 12:30:00,5.01,5.01,5.0,5.01,6913200.0,4.2159,4.2159,4.2075,4.2159,6913200.0
2009-06-03 12:40:00,5.01,5.02,5.01,5.01,4911200.0,4.2159,4.2244,4.2159,4.2159,4911200.0
2009-06-03 12:50:00,5.01,5.01,4.99,4.99,10343200.0,4.2159,4.2159,4.1991,4.1991,10343200.0
2009-06-03 13:00:00,4.99,5.01,4.99,5.0,6532400.0,4.1991,4.2159,4.1991,4.2075,6532400.0
2009-06-03 13:10:00,5.0,5.01,5.0,5.01,5843600.0,4.2075,4.2159,4.2075,4.2159,5843600.0
2009-06-03 13:20:00,5.01,5.01,5.0,5.0,8282400.0,4.2159,4.2159,4.2075,4.2075,8282400.0
2009-06-03 13:30:00,5.0,5.01,5.0,5.01,8464400.0,4.2075,4.2159,4.2075,4.2159,8464400.0
2009-06-03 13:40:00,5.01,5.01,4.99,5.0,10721200.0,4.2159,4.2159,4.1991,4.2075,10721200.0
2009-06-03 13:50:00,5.0,5.01,4.99,5.01,9405200.0,4.2075,4.2159,4.1991,4.2159,9405200.0
2009-06-03 14:00:00,5.01,5.01,5.0,5.01,6832000.0,4.2159,4.2159,4.2075,4.2159,6832000.0
2009-06-03 14:10:00,5.01,5.01,5.0,5.01,6560400.0,4.2159,4.2159,4.2075,4.2159,6560400.0
2009-06-03 14:20:00,5.01,5.02,5.01,5.02,7840000.0,4.2159,4.2244,4.2159,4.2244,7840000.0
2009-06-03 14:30:00,5.02,5.02,5.01,5.01,10645600.0,4.2244,4.2244,4.2159,4.2159,10645600.0
2009-06-03 14:40:00,5.01,5.02,4.99,5.0,17970400.0,4.2159,4.2244,4.1991,4.2075,17970400.0
2009-06-03 14:50:00,5.0,5.02,4.99,5.01,18172000.0,4.2075,4.2244,4.1991,4.2159,18172000.0
2009-06-03 15:00:00,5.01,5.01,5.0,5.01,10259200.0,4.2159,4.2159,4.2075,4.2159,10259200.0
2009-06-03 15:10:00,5.01,5.02,5.0,5.01,9189600.0,4.2159,4.2244,4.2075,4.2159,9189600.0
2009-06-03 15:20:00,5.01,5.01,5.0,5.0,10696000.0,4.2159,4.2159,4.2075,4.2075,10696000.0
2009-06-03 15:30:00,5.0,5.01,4.99,4.99,12843600.0,4.2075,4.2159,4.1991,4.1991,12843600.0
2009-06-03 15:40:00,4.99,5.02,4.99,5.02,17046400.0,4.1991,4.2244,4.1991,4.2244,17046400.0
2009-06-03 15:50:00,5.02,5.04,5.02,5.04,40686800.0,4.2244,4.2412,4.2244,4.2412,40686800.0
2009-06-04 09:30:00,5.0,5.07,5.0,5.07,48706000.0,4.2075,4.2664,4.2075,4.2664,48706000.0
2009-06-04 09:40:00,5.07,5.1,5.07,5.07,37940000.0,4.2664,4.2917,4.2664,4.2664,37940000.0
2009-06-04 09:50:00,5.07,5.11,5.07,5.11,31589600.0,4.2664,4.3001,4.2664,4.3001,31589600.0
2009-06-04 10:00:00,5.11,5.12,5.1,5.11,29873200.0,4.3001,4.3085,4.2917,4.3001,29873200.0
2009-06-04 10:10:00,5.12,5.13,5.11,5.12,23819600.0,4.3085,4.3169,4.3001,4.3085,23819600.0
2009-06-04 10:20:00,5.12,5.12,5.1,5.11,19390000.0,4.3085,4.3085,4.2917,4.3001,19390000.0
2009-06-04 10:30:00,5.11,5.12,5.1,5.12,12560800.0,4.3001,4.3085,4.2917,4.3085,12560800.0
2009-06-04 10:40:00,5.12,5.12,5.1,5.11,12146400.0,4.3085,4.3085,4.2917,4.3001,12146400.0
2009-06-04 10:50:00,5.11,5.12,5.1,5.12,11186000.0,4.3001,4.3085,4.2917,4.3085,11186000.0
2009-06-04 11:00:00,5.12,5.12,5.1,5.11,8985200.0,4.3085,4.3085,4.2917,4.3001,8985200.0
2009-06-04 11:10:00,5.11,5.12,5.11,5.12,8310400.0,4.3001,4.3085,4.3001,4.3085,8310400.0
2009-06-04 11:20:00,5.12,5.12,5.09,5.11,7700000.0,4.3085,4.3085,4.2833,4.3001,7700000.0
2009-06-04 11:30:00,5.11,5.13,5.11,5.13,10794000.0,4.3001,4.3169,4.3001,4.3169,10794000.0
2009-06-04 11:40:00,5.13,5.13,5.12,5.12,5835200.0,4.3169,4.3169,4.3085,4.3085,5835200.0
2009-06-04 11:50:00,5.12,5.13,5.12,5.12,6843200.0,4.3085,4.3169,4.3085,4.3085,6843200.0
2009-06-04 12:00:00,5.12,5.12,5.11,5.12,5510400.0,4.3085,4.3085,4.3001,4.3085,5510400.0
2009-06-04 12:10:00,5.12,5.12,5.1,5.11,8148000.0,4.3085,4.3085,4.2917,4.3001,8148000.0
2009-06-04 12:20:00,5.11,5.12,5.11,5.12,6381200.0,4.3001,4.3085,4.3001,4.3085,6381200.0
2009-06-04 12:30:00,5.12,5.13,5.12,5.13,5712000.0,4.3085,4.3169,4.3085,4.3169,5712000.0
2009-06-04 12:40:00,5.13,5.13,5.12,5.12,6812400.0,4.3169,4.3169,4.3085,4.3085,6812400.0
2009-06-04 12:50:00,5.12,5.13,5.12,5.13,4841200.0,4.3085,4.3169,4.3085,4.3169,4841200.0
2009-06-04 13:00:00,5.13,5.13,5.13,5.13,6941200.0,4.3169,4.3169,4.3169,4.3169,6941200.0
2009-06-04 13:10:00,5.13,5.14,5.13,5.13,7742000.0,4.3169,4.3253,4.3169,4.3169,7742000.0
2009-06-04 13:20:00,5.13,5.14,5.13,5.13,5521600.0,4.3169,4.3253,4.3169,4.3169,5521600.0
2009-06-04 13:30:00,5.13,5.14,5.13,5.13,9181200.0,4.3169,4.3253,4.3169,4.3169,9181200.0
2009-06-04 13:40:00,5.13,5.14,5.13,5.13,8335600.0,4.3169,4.3253,4.3169,4.3169,8335600.0
2009-06-04 13:50:00,5.13,5.14,5.12,5.13,8999200.0,4.3169,4.3253,4.3085,4.3169,8999200.0
2009-06-04 14:00:00,5.13,5.13,5.13,5.13,5852000.0,4.3169,4.3169,4.3169,4.3169,5852000.0
2009-06-04 14:10:00,5.13,5.13,5.12,5.13,8036000.0,4.3169,4.3169,4.3085,4.3169,8036000.0
2009-06-04 14:20:00,5.13,5.13,5.12,5.12,8083600.0,4.3169,4.3169,4.3085,4.3085,8083600.0
2009-06-04 14:30:00,5.12,5.13,5.12,5.12,9749600.0,4.3085,4.3169,4.3085,4.3085,9749600.0
2009-06-04 14:40:00,5.12,5.13,5.12,5.13,6571600.0,4.3085,4.3169,4.3085,4.3169,6571600.0
2009-06-04 14:50:00,5.13,5.13,5.12,5.13,6720000.0,4.3169,4.3169,4.3085,4.3169,6720000.0
2009-06-04 15:00:00,5.13,5.13,5.12,5.12,6042400.0,4.3169,4.3169,4.3085,4.3085,6042400.0
2009-06-04 15:10:00,5.12,5.13,5.12,5.13,7246400.0,4.3085,4.3169,4.3085,4.3169,7246400.0
2009-06-04 15:20:00,5.13,5.15,5.13,5.15,21473200.0,4.3169,4.3338,4.3169,4.3338,21473200.0
2009-06-04 15:30:00,5.15,5.15,5.14,5.14,15153600.0,4.3338,4.3338,4.3253,4.3253,15153600.0
2009-06-04 15:40:00,5.14,5.14,5.12,5.12,22377600.0,4.3253,4.3253,4.3085,4.3085,22377600.0
2009-06-04 15:50:00,5.12,5.14,5.12,5.13,28982800.0,4.3085,4.3253,4.3085,4.3169,28982800.0
2009-06-05 09:30:00,5.19,5.23,5.17,5.22,63137200.0,4.3674,4.4011,4.3506,4.3927,63137200.0
2009-06-05 09:40:00,5.22,5.23,5.15,5.15,57296400.0,4.3927,4.4011,4.3338,4.3338,57296400.0
2009-06-05 09:50:00,5.15,5.18,5.15,5.18,35630000.0,4.3338,4.359,4.3338,4.359,35630000.0
2009-06-05 10:00:00,5.18,5.19,5.15,5.16,31606400.0,4.359,4.3674,4.3338,4.3422,31606400.0
2009-06-05 10:10:00,5.16,5.19,5.16,5.18,23433200.0,4.3422,4.3674,4.3422,4.359,23433200.0
2009-06-05 10:20:00,5.18,5.18,5.14,5.14,24189200.0,4.359,4.359,4.3253,4.3253,24189200.0
2009-06-05 10:30:00,5.14,5.16,5.14,5.15,17626000.0,4.3253,4.3422,4.3253,4.3338,17626000.0
2009-06-05 10:40:00,5.15,5.15,5.13,5.14,31659600.0,4.3338,4.3338,4.3169,4.3253,31659600.0
2009-06-05 10:50:00,5.14,5.14,5.13,5.14,21596400.0,4.3253,4.3253,4.3169,4.3253,21596400.0
2009-06-05 11:00:00,5.14,5.17,5.14,5.16,24449600.0,4.3253,4.3506,4.3253,4.3422,24449600.0
2009-06-05 11:10:00,5.16,5.18,5.16,5.16,12650400.0,4.3422,4.359,4.3422,4.3422,12650400.0
2009-06-05 11:20:00,5.16,5.17,5.16,5.16,6448400.0,4.3422,4.3506,4.3422,4.3422,6448400.0
2009-06-05 11:30:00,5.16,5.16,5.14,5.14,10516800.0,4.3422,4.3422,4.3253,4.3253,10516800.0
2009-06-05 11:40:00,5.14,5.15,5.13,5.15,9573200.0,4.3253,4.3338,4.3169,4.3338,9573200.0
2009-06-05 11:50:00,5.15,5.16,5.14,5.15,7229600.0,4.3338,4.3422,4.3253,4.3338,7229600.0
2009-06-05 12:00:00,5.15,5.16,5.15,5.16,5563600.0,4.3338,4.3422,4.3338,4.3422,5563600.0
2009-06-05 12:10:00,5.16,5.16,5.15,5.16,4561200.0,4.3422,4.3422,4.3338,4.3422,4561200.0
2009-06-05 12:20:00,5.15,5.17,5.15,5.17,8290800.0,4.3338,4.3506,4.3338,4.3506,8290800.0
2009-06-05 12:30:00,5.17,5.17,5.16,5.17,4855200.0,4.3506,4.3506,4.3422,4.3506,4855200.0
2009-06-05 12:40:00,5.17,5.17,5.16,5.17,4541600.0,4.3506,4.3506,4.3422,4.3506,4541600.0
2009-06-05 12:50:00,5.17,5.17,5.16,5.17,4208400.0,4.3506,4.3506,4.3422,4.3506,4208400.0
2009-06-05 13:00:00,5.17,5.17,5.16,5.16,3712800.0,4.3506,4.3506,4.3422,4.3422,3712800.0
2009-06-05 13:10:00,5.16,5.17,5.16,5.16,6322400.0,4.3422,4.3506,4.3422,4.3422,6322400.0
2009-06-05 13:20:00,5.16,5.16,5.15,5.15,5143600.0,4.3422,4.3422,4.3338,4.3338,5143600.0
2009-06-05 13:30:00,5.15,5.16,5.15,5.16,5084800.0,4.3338,4.3422,4.3338,4.3422,5084800.0
2009-06-05 13:40:00,5.16,5.17,5.16,5.16,4412800.0,4.3422,4.3506,4.3422,4.3422,4412800.0
2009-06-05 13:50:00,5.16,5.17,5.16,5.16,4793600.0,4.3422,4.3506,4.3422,4.3422,4793600.0
2009-06-05 14:00:00,5.16,5.16,5.14,5.15,7792400.0,4.3422,4.3422,4.3253,4.3338,7792400.0
2009-06-05 14:10:00,5.15,5.15,5.13,5.13,10332000.0,4.3338,4.3338,4.3169,4.3169,10332000.0
2009-06-05 14:20:00,5.13,5.14,5.12,5.13,12902400.0,4.3169,4.3253,4.3085,4.3169,12902400.0
2009-06-05 14:30:00,5.13,5.13,5.11,5.13,12185600.0,4.3169,4.3169,4.3001,4.3169,12185600.0
2009-06-05 14:40:00,5.13,5.15,5.13,5.14,10164000.0,4.3169,4.3338,4.3169,4.3253,10164000.0
2009-06-05 14:50:00,5.14,5.15,5.14,5.14,12101600.0,4.3253,4.3338,4.3253,4.3253,12101600.0
2009-06-05 15:00:00,5.14,5.17,5.14,5.17,17248000.0,4.3253,4.3506,4.3253,4.3506,17248000.0
2009-06-05 15:10:00,5.17,5.17,5.16,5.17,9892400.0,4.3506,4.3506,4.3422,4.3506,9892400.0
2009-06-05 15:20:00,5.17,5.17,5.16,5.16,7879200.0,4.3506,4.3506,4.3422,4.3422,7879200.0
2009-06-05 15:30:00,5.16,5.17,5.16,5.17,14436800.0,4.3422,4.3506,4.3422,4.3506,14436800.0
2009-06-05 15:40:00,5.17,5.18,5.15,5.16,16786000.0,4.3506,4.359,4.3338,4.3422,16786000.0
2009-06-05 15:50:00,5.16,5.17,5.15,5.17,20781600.0,4.3422,4.3506,4.3338,4.3506,20781600.0
2009-06-08 09:30:00,5.14,5.15,5.07,5.07,42985600.0,4.3253,4.3338,4.2664,4.2664,42985600.0
2009-06-08 09:40:00,5.07,5.08,5.06,5.07,28806400.0,4.2664,4.2749,4.258,4.2664,28806400.0
2009-06-08 09:50:00,5.07,5.08,5.04,5.05,25379200.0,4.2664,4.2749,4.2412,4.2496,25379200.0
2009-06-08 10:00:00,5.05,5.06,5.04,5.05,19894000.0,4.2496,4.258,4.2412,4.2496,19894000.0
2009-06-08 10:10:00,5.05,5.06,5.05,5.06,17284400.0,4.2496,4.258,4.2496,4.258,17284400.0
2009-06-08 10:20:00,5.06,5.06,5.05,5.05,7940800.0,4.258,4.258,4.2496,4.2496,7940800.0
2009-06-08 10:30:00,5.05,5.07,5.05,5.06,12208000.0,4.2496,4.2664,4.2496,4.258,12208000.0
2009-06-08 10:40:00,5.06,5.06,5.04,5.05,12742800.0,4.258,4.258,4.2412,4.2496,12742800.0
2009-06-08 10:50:00,5.05,5.06,5.05,5.06,7708400.0,4.2496,4.258,4.2496,4.258,7708400.0
2009-06-08 11:00:00,5.05,5.07,5.05,5.05,9822400.0,4.2496,4.2664,4.2496,4.2496,9822400.0
2009-06-08 11:10:00,5.05,5.07,5.05,5.07,6305600.0,4.2496,4.2664,4.2496,4.2664,6305600.0
2009-06-08 11:20:00,5.06,5.07,5.05,5.06,9738400.0,4.258,4.2664,4.2496,4.258,9738400.0
2009-06-08 11:30:00,5.06,5.08,5.06,5.08,11928000.0,4.258,4.2749,4.258,4.2749,11928000.0
2009-06-08 11:40:00,5.08,5.08,5.06,5.06,6812400.0,4.2749,4.2749,4.258,4.258,6812400.0
2009-06-08 11:50:00,5.06,5.06,5.05,5.05,8738800.0,4.258,4.258,4.2496,4.2496,8738800.0
2009-06-08 12:00:00,5.05,5.05,5.04,5.04,9948400.0,4.2496,4.2496,4.2412,4.2412,9948400.0
2009-06-08 12:10:00,5.04,5.05,5.04,5.04,6843200.0,4.2412,4.2496,4.2412,4.2412,6843200.0
2009-06-08 12:20:00,5.04,5.05,5.04,5.05,4564000.0,4.2412,4.2496,4.2412,4.2496,4564000.0
2009-06-08 12:30:00,5.05,5.06,5.04,5.05,5121200.0,4.2496,4.258,4.2412,4.2496,5121200.0
2009-06-08 12:40:00,5.05,5.06,5.05,5.05,10900400.0,4.2496,4.258,4.2496,4.2496,10900400.0
2009-06-08 12:50:00,5.05,5.05,5.03,5.03,20098400.0,4.2496,4.2496,4.2328,4.2328,20098400.0
2009-06-08 13:00:00,5.03,5.05,5.01,5.02,46527600.0,4.2328,4.2496,4.2159,4.2244,46527600.0
2009-06-08 13:10:00,5.02,5.02,4.99,4.99,40376000.0,4.2244,4.2244,4.1991,4.1991,40376000.0
2009-06-08 13:20:00,4.99,5.02,4.98,5.01,30086000.0,4.1991,4.2244,4.1907,4.2159,30086000.0
2009-06-08 13:30:00,5.01,5.02,5.01,5.01,10480400.0,4.2159,4.2244,4.2159,4.2159,10480400.0
2009-06-08 13:40:00,5.01,5.04,5.0,5.03,22156400.0,4.2159,4.2412,4.2075,4.2328,22156400.0
2009-06-08 13:50:00,5.04,5.04,5.02,5.03,12462800.0,4.2412,4.2412,4.2244,4.2328,12462800.0
2009-06-08 14:00:00,5.03,5.04,5.01,5.01,15892800.0,4.2328,4.2412,4.2159,4.2159,15892800.0
2009-06-08 14:10:00,5.01,5.02,5.01,5.01,9091600.0,4.2159,4.2244,4.2159,4.2159,9091600.0
2009-06-08 14:20:00,5.01,5.03,5.01,5.03,8584800.0,4.2159,4.2328,4.2159,4.2328,8584800.0
2009-06-08 14:30:00,5.03,5.03,5.02,5.03,10586800.0,4.2328,4.2328,4.2244,4.2328,10586800.0
2009-06-08 14:40:00,5.03,5.05,5.01,5.04,34678000.0,4.2328,4.2496,4.2159,4.2412,34678000.0
2009-06-08 14:50:00,5.04,5.05,5.02,5.04,33042800.0,4.2412,4.2496,4.2244,4.2412,33042800.0
2009-06-08 15:00:00,5.04,5.08,5.02,5.04,96367600.0,4.2412,4.2749,4.2244,4.2412,96367600.0
2009-06-08 15:10:00,5.04,5.05,5.02,5.04,37307200.0,4.2412,4.2496,4.2244,4.2412,37307200.0
2009-06-08 15:20:00,5.04,5.1,5.04,5.09,54308800.0,4.2412,4.2917,4.2412,4.2833,54308800.0
2009-06-08 15:30:00,5.09,5.15,5.09,5.13,61485200.0,4.2833,4.3338,4.2833,4.3169,61485200.0
2009-06-08 15:40:00,5.14,5.14,5.12,5.13,35750400.0,4.3253,4.3253,4.3085,4.3169,35750400.0
2009-06-08 15:50:00,5.13,5.15,5.12,5.13,46499600.0,4.3169,4.3338,4.3085,4.3169,46499600.0
2009-06-09 09:30:00,5.14,5.14,5.07,5.09,46569600.0,4.3253,4.3253,4.2664,4.2833,46569600.0
2009-06-09 09:40:00,5.09,5.12,5.08,5.12,38326400.0,4.2833,4.3085,4.2749,4.3085,38326400.0
2009-06-09 09:50:00,5.12,5.15,5.1,5.14,34960800.0,4.3085,4.3338,4.2917,4.3253,34960800.0
2009-06-09 10:00:00,5.14,5.16,5.14,5.15,30102800.0,4.3253,4.3422,4.3253,4.3338,30102800.0
2009-06-09 10:10:00,5.15,5.16,5.11,5.12,25855200.0,4.3338,4.3422,4.3001,4.3085,25855200.0
2009-06-09 10:20:00,5.12,5.12,5.1,5.1,23413600.0,4.3085,4.3085,4.2917,4.2917,23413600.0
2009-06-09 10:30:00,5.1,5.11,5.07,5.1,14148400.0,4.2917,4.3001,4.2664,4.2917,14148400.0
2009-06-09 10:40:00,5.1,5.11,5.05,5.06,27199200.0,4.2917,4.3001,4.2496,4.258,27199200.0
2009-06-09 10:50:00,5.05,5.07,5.04,5.06,23119600.0,4.2496,4.2664,4.2412,4.258,23119600.0
2009-06-09 11:00:00,5.06,5.07,5.04,5.05,15503600.0,4.258,4.2664,4.2412,4.2496,15503600.0
2009-06-09 11:10:00,5.05,5.05,5.02,5.03,22288000.0,4.2496,4.2496,4.2244,4.2328,22288000.0
2009-06-09 11:20:00,5.03,5.05,5.02,5.04,21288400.0,4.2328,4.2496,4.2244,4.2412,21288400.0
2009-06-09 11:30:00,5.04,5.06,5.04,5.04,12698000.0,4.2412,4.258,4.2412,4.2412,12698000.0
2009-06-09 11:40:00,5.04,5.05,5.03,5.03,12174400.0,4.2412,4.2496,4.2328,4.2328,12174400.0
2009-06-09 11:50:00,5.03,5.04,5.03,5.04,7627200.0,4.2328,4.2412,4.2328,4.2412,7627200.0
2009-06-09 12:00:00,5.04,5.06,5.04,5.05,10102400.0,4.2412,4.258,4.2412,4.2496,10102400.0
2009-06-09 12:10:00,5.05,5.07,5.05,5.06,8092000.0,4.2496,4.2664,4.2496,4.258,8092000.0
2009-06-09 12:20:00,5.06,5.08,5.06,5.08,15299200.0,4.258,4.2749,4.258,4.2749,15299200.0
2009-06-09 12:30:00,5.08,5.08,5.07,5.08,9718800.0,4.2749,4.2749,4.2664,4.2749,9718800.0
2009-06-09 12:40:00,5.08,5.1,5.06,5.09,14308000.0,4.2749,4.2917,4.258,4.2833,14308000.0
2009-06-09 12:50:00,5.09,5.1,5.09,5.1,11754400.0,4.2833,4.2917,4.2833,4.2917,11754400.0
2009-06-09 13:00:00,5.1,5.11,5.09,5.1,15397200.0,4.2917,4.3001,4.2833,4.2917,15397200.0
2009-06-09 13:10:00,5.1,5.1,5.09,5.1,9234400.0,4.2917,4.2917,4.2833,4.2917,9234400.0
2009-06-09 13:20:00,5.1,5.11,5.09,5.11,8108800.0,4.2917,4.3001,4.2833,4.3001,8108800.0
2009-06-09 13:30:00,5.11,5.11,5.1,5.1,7520800.0,4.3001,4.3001,4.2917,4.2917,7520800.0
2009-06-09 13:40:00,5.1,5.11,5.1,5.1,4807600.0,4.2917,4.3001,4.2917,4.2917,4807600.0
2009-06-09 13:50:00,5.1,5.12,5.1,5.12,9640400.0,4.2917,4.3085,4.2917,4.3085,9640400.0
2009-06-09 14:00:00,5.12,5.12,5.11,5.11,7938000.0,4.3085,4.3085,4.3001,4.3001,7938000.0
2009-06-09 14:10:00,5.11,5.12,5.11,5.12,7207200.0,4.3001,4.3085,4.3001,4.3085,7207200.0
2009-06-09 14:20:00,5.12,5.12,5.11,5.12,8831200.0,4.3085,4.3085,4.3001,4.3085,8831200.0
2009-06-09 14:30:00,5.12,5.12,5.11,5.11,9601200.0,4.3085,4.3085,4.3001,4.3001,9601200.0
2009-06-09 14:40:00,5.11,5.12,5.1,5.11,15604400.0,4.3001,4.3085,4.2917,4.3001,15604400.0
2009-06-09 14:50:00,5.11,5.11,5.1,5.11,11785200.0,4.3001,4.3001,4.2917,4.3001,11785200.0
2009-06-09 15:00:00,5.11,5.12,5.1,5.11,8901200.0,4.3001,4.3085,4.2917,4.3001,8901200.0
2009-06-09 15:10:00,5.11,5.12,5.1,5.11,16696400.0,4.3001,4.3085,4.2917,4.3001,16696400.0
2009-06-09 15:20:00,5.11,5.12,5.1,5.11,14299600.0,4.3001,4.3085,4.2917,4.3001,14299600.0
2009-06-09 15:30:00,5.11,5.12,5.11,5.12,15195600.0,4.3001,4.3085,4.3001,4.3085,15195600.0
2009-06-09 15:40:00,5.12,5.12,5.09,5.1,19300400.0,4.3085,4.3085,4.2833,4.2917,19300400.0
2009-06-09 15:50:00,5.1,5.13,5.09,5.1,27168400.0,4.2917,4.3169,4.2833,4.2917,27168400.0
2009-06-10 09:30:00,5.08,5.09,5.03,5.04,46312000.0,4.2749,4.2833,4.2328,4.2412,46312000.0
2009-06-10 09:40:00,5.04,5.04,5.0,5.0,40056800.0,4.2412,4.2412,4.2075,4.2075,40056800.0
2009-06-10 09:50:00,5.0,5.02,5.0,5.02,25757200.0,4.2075,4.2244,4.2075,4.2244,25757200.0
2009-06-10 10:00:00,5.02,5.03,4.98,5.01,30858800.0,4.2244,4.2328,4.1907,4.2159,30858800.0
2009-06-10 10:10:00,5.01,5.02,4.97,4.98,29856400.0,4.2159,4.2244,4.1823,4.1907,29856400.0
2009-06-10 10:20:00,4.98,4.99,4.97,4.98,21551600.0,4.1907,4.1991,4.1823,4.1907,21551600.0
2009-06-10 10:30:00,4.98,4.99,4.96,4.98,22279600.0,4.1907,4.1991,4.1739,4.1907,22279600.0
2009-06-10 10:40:00,4.98,4.98,4.97,4.97,15934800.0,4.1907,4.1907,4.1823,4.1823,15934800.0
2009-06-10 10:50:00,4.97,4.98,4.96,4.96,16018800.0,4.1823,4.1907,4.1739,4.1739,16018800.0
2009-06-10 11:00:00,4.96,4.96,4.95,4.95,21011200.0,4.1739,4.1739,4.1655,4.1655,21011200.0
2009-06-10 11:10:00,4.95,4.98,4.94,4.96,26852000.0,4.1655,4.1907,4.157,4.1739,26852000.0
2009-06-10 11:20:00,4.96,4.97,4.95,4.96,17872400.0,4.1739,4.1823,4.1655,4.1739,17872400.0
2009-06-10 11:30:00,4.97,4.98,4.96,4.98,11135600.0,4.1823,4.1907,4.1739,4.1907,11135600.0
2009-06-10 11:40:00,4.98,4.98,4.97,4.97,11300800.0,4.1907,4.1907,4.1823,4.1823,11300800.0
2009-06-10 11:50:00,4.97,4.98,4.96,4.96,7509600.0,4.1823,4.1907,4.1739,4.1739,7509600.0
2009-06-10 12:00:00,4.96,4.97,4.95,4.97,9310000.0,4.1739,4.1823,4.1655,4.1823,9310000.0
2009-06-10 12:10:00,4.97,4.99,4.97,4.98,15052800.0,4.1823,4.1991,4.1823,4.1907,15052800.0
2009-06-10 12:20:00,4.98,4.98,4.97,4.97,10068800.0,4.1907,4.1907,4.1823,4.1823,10068800.0
2009-06-10 12:30:00,4.97,4.97,4.96,4.97,11401600.0,4.1823,4.1823,4.1739,4.1823,11401600.0
2009-06-10 12:40:00,4.97,4.97,4.96,4.96,8562400.0,4.1823,4.1823,4.1739,4.1739,8562400.0
2009-06-10 12:50:00,4.96,4.96,4.95,4.96,7977200.0,4.1739,4.1739,4.1655,4.1739,7977200.0
2009-06-10 13:00:00,4.96,4.96,4.95,4.95,10990000.0,4.1739,4.1739,4.1655,4.1655,10990000.0
2009-06-10 13:10:00,4.95,4.95,4.95,4.95,8447600.0,4.1655,4.1655,4.1655,4.1655,8447600.0
2009-06-10 13:20:00,4.95,4.96,4.94,4.96,8358000.0,4.1655,4.1739,4.157,4.1739,8358000.0
2009-06-10 13:30:00,4.96,4.96,4.95,4.95,9438800.0,4.1739,4.1739,4.1655,4.1655,9438800.0
2009-06-10 13:40:00,4.95,4.95,4.95,4.95,8433600.0,4.1655,4.1655,4.1655,4.1655,8433600.0
2009-06-10 13:50:00,4.95,4.96,4.95,4.96,9010400.0,4.1655,4.1739,4.1655,4.1739,9010400.0
2009-06-10 14:00:00,4.96,4.96,4.95,4.95,10200400.0,4.1739,4.1739,4.1655,4.1655,10200400.0
2009-06-10 14:10:00,4.95,4.96,4.95,4.95,9990400.0,4.1655,4.1739,4.1655,4.1655,9990400.0
2009-06-10 14:20:00,4.95,4.96,4.95,4.95,11026400.0,4.1655,4.1739,4.1655,4.1655,11026400.0
2009-06-10 14:30:00,4.95,4.96,4.95,4.95,9732800.0,4.1655,4.1739,4.1655,4.1655,9732800.0
2009-06-10 14:40:00,4.95,4.97,4.95,4.96,12630800.0,4.1655,4.1823,4.1655,4.1739,12630800.0
2009-06-10 14:50:00,4.96,4.98,4.95,4.97,15271200.0,4.1739,4.1907,4.1655,4.1823,15271200.0
2009-06-10 15:00:00,4.97,4.97,4.95,4.96,10374000.0,4.1823,4.1823,4.1655,4.1739,10374000.0
2009-06-10 15:10:00,4.96,4.96,4.95,4.95,9030000.0,4.1739,4.1739,4.1655,4.1655,9030000.0
2009-06-10 15:20:00,4.96,4.96,4.95,4.95,10735200.0,4.1739,4.1739,4.1655,4.1655,10735200.0
2009-06-10 15:30:00,4.95,4.98,4.95,4.98,20829200.0,4.1655,4.1907,4.1655,4.1907,20829200.0
2009-06-10 15:40:00,4.98,5.0,4.97,4.99,22929200.0,4.1907,4.2075,4.1823,4.1991,22929200.0
2009-06-10 15:50:00,4.99,5.01,4.99,5.01,36282400.0,4.1991,4.2159,4.1991,4.2159,36282400.0
2009-06-11 09:30:00,4.99,4.99,4.95,4.97,33863200.0,4.1991,4.1991,4.1655,4.1823,33863200.0
2009-06-11 09:40:00,4.97,5.03,4.97,5.02,36327200.0,4.1823,4.2328,4.1823,4.2244,36327200.0
2009-06-11 09:50:00,5.02,5.03,5.01,5.01,20459600.0,4.2244,4.2328,4.2159,4.2159,20459600.0
2009-06-11 10:00:00,5.01,5.03,4.99,5.03,21280000.0,4.2159,4.2328,4.1991,4.2328,21280000.0
2009-06-11 10:10:00,5.03,5.06,5.03,5.04,25449200.0,4.2328,4.258,4.2328,4.2412,25449200.0
2009-06-11 10:20:00,5.04,5.05,5.03,5.04,11723600.0,4.2412,4.2496,4.2328,4.2412,11723600.0
2009-06-11 10:30:00,5.04,5.05,5.02,5.02,11869200.0,4.2412,4.2496,4.2244,4.2244,11869200.0
2009-06-11 10:40:00,5.02,5.04,5.01,5.03,8811600.0,4.2244,4.2412,4.2159,4.2328,8811600.0
2009-06-11 10:50:00,5.03,5.04,5.02,5.02,9004800.0,4.2328,4.2412,4.2244,4.2244,9004800.0
2009-06-11 11:00:00,5.02,5.03,5.02,5.02,6893600.0,4.2244,4.2328,4.2244,4.2244,6893600.0
2009-06-11 11:10:00,5.03,5.05,5.02,5.05,10035200.0,4.2328,4.2496,4.2244,4.2496,10035200.0
2009-06-11 11:20:00,5.05,5.05,5.04,5.05,9013200.0,4.2496,4.2496,4.2412,4.2496,9013200.0
2009-06-11 11:30:00,5.05,5.05,5.03,5.04,13459600.0,4.2496,4.2496,4.2328,4.2412,13459600.0
2009-06-11 11:40:00,5.04,5.04,5.03,5.03,6344800.0,4.2412,4.2412,4.2328,4.2328,6344800.0
2009-06-11 11:50:00,5.03,5.04,5.02,5.03,5381600.0,4.2328,4.2412,4.2244,4.2328,5381600.0
2009-06-11 12:00:00,5.03,5.03,5.0,5.0,15716400.0,4.2328,4.2328,4.2075,4.2075,15716400.0
2009-06-11 12:10:00,5.0,5.04,4.99,5.01,13176800.0,4.2075,4.2412,4.1991,4.2159,13176800.0
2009-06-11 12:20:00,5.01,5.02,5.0,5.0,9483600.0,4.2159,4.2244,4.2075,4.2075,9483600.0
2009-06-11 12:30:00,5.0,5.02,5.0,5.02,7386400.0,4.2075,4.2244,4.2075,4.2244,7386400.0
2009-06-11 12:40:00,5.02,5.03,5.01,5.02,8500800.0,4.2244,4.2328,4.2159,4.2244,8500800.0
2009-06-11 12:50:00,5.02,5.03,5.01,5.03,7912800.0,4.2244,4.2328,4.2159,4.2328,7912800.0
2009-06-11 13:00:00,5.03,5.04,5.02,5.02,10740800.0,4.2328,4.2412,4.2244,4.2244,10740800.0
2009-06-11 13:10:00,5.02,5.03,5.02,5.03,5762400.0,4.2244,4.2328,4.2244,4.2328,5762400.0
2009-06-11 13:20:00,5.03,5.04,5.03,5.04,12401200.0,4.2328,4.2412,4.2328,4.2412,12401200.0
2009-06-11 13:30:00,5.04,5.04,5.03,5.03,9167200.0,4.2412,4.2412,4.2328,4.2328,9167200.0
2009-06-11 13:40:00,5.03,5.03,5.02,5.03,7557200.0,4.2328,4.2328,4.2244,4.2328,7557200.0
2009-06-11 13:50:00,5.02,5.02,5.01,5.02,7840000.0,4.2244,4.2244,4.2159,4.2244,7840000.0
2009-06-11 14:00:00,5.02,5.02,5.01,5.01,10771600.0,4.2244,4.2244,4.2159,4.2159,10771600.0
2009-06-11 14:10:00,5.01,5.02,4.99,5.02,16016000.0,4.2159,4.2244,4.1991,4.2244,16016000.0
2009-06-11 14:20:00,5.02,5.03,5.01,5.02,8316000.0,4.2244,4.2328,4.2159,4.2244,8316000.0
2009-06-11 14:30:00,5.02,5.03,5.0,5.0,10668000.0,4.2244,4.2328,4.2075,4.2075,10668000.0
2009-06-11 14:40:00,5.01,5.02,5.0,5.02,7688800.0,4.2159,4.2244,4.2075,4.2244,7688800.0
2009-06-11 14:50:00,5.02,5.02,5.01,5.02,7884800.0,4.2244,4.2244,4.2159,4.2244,7884800.0
2009-06-11 15:00:00,5.02,5.03,5.01,5.03,13504400.0,4.2244,4.2328,4.2159,4.2328,13504400.0
2009-06-11 15:10:00,5.03,5.03,5.02,5.02,7907200.0,4.2328,4.2328,4.2244,4.2244,7907200.0
2009-06-11 15:20:00,5.02,5.02,5.01,5.01,9626400.0,4.2244,4.2244,4.2159,4.2159,9626400.0
2009-06-11 15:30:00,5.01,5.01,4.99,5.0,17360000.0,4.2159,4.2159,4.1991,4.2075,17360000.0
2009-06-11 15:40:00,5.0,5.01,5.0,5.0,12219200.0,4.2075,4.2159,4.2075,4.2075,12219200.0
2009-06-11 15:50:00,5.0,5.01,4.99,5.0,27636000.0,4.2075,4.2159,4.1991,4.2075,27636000.0
2009-06-12 09:30:00,4.96,4.97,4.91,4.93,38298400.0,4.1739,4.1823,4.1318,4.1486,38298400.0
2009-06-12 09:40:00,4.93,4.93,4.91,4.92,21355600.0,4.1486,4.1486,4.1318,4.1402,21355600.0
2009-06-12 09:50:00,4.92,4.93,4.9,4.9,26474000.0,4.1402,4.1486,4.1234,4.1234,26474000.0
2009-06-12 10:00:00,4.9,4.9,4.88,4.89,31651200.0,4.1234,4.1234,4.1066,4.115,31651200.0
2009-06-12 10:10:00,4.89,4.91,4.89,4.9,15506400.0,4.115,4.1318,4.115,4.1234,15506400.0
2009-06-12 10:20:00,4.9,4.91,4.89,4.89,12294800.0,4.1234,4.1318,4.115,4.115,12294800.0
2009-06-12 10:30:00,4.89,4.9,4.89,4.89,15848000.0,4.115,4.1234,4.115,4.115,15848000.0
2009-06-12 10:40:00,4.89,4.9,4.89,4.89,15890000.0,4.115,4.1234,4.115,4.115,15890000.0
2009-06-12 10:50:00,4.89,4.9,4.88,4.89,12068000.0,4.115,4.1234,4.1066,4.115,12068000.0
2009-06-12 11:00:00,4.89,4.9,4.89,4.89,9396800.0,4.115,4.1234,4.115,4.115,9396800.0
2009-06-12 11:10:00,4.89,4.89,4.89,4.89,5728800.0,4.115,4.115,4.115,4.115,5728800.0
2009-06-12 11:20:00,4.89,4.9,4.89,4.89,6134800.0,4.115,4.1234,4.115,4.115,6134800.0
2009-06-12 11:30:00,4.89,4.9,4.88,4.89,9545200.0,4.115,4.1234,4.1066,4.115,9545200.0
2009-06-12 11:40:00,4.89,4.89,4.88,4.88,7960400.0,4.115,4.115,4.1066,4.1066,7960400.0
2009-06-12 11:50:00,4.88,4.89,4.88,4.88,5787600.0,4.1066,4.115,4.1066,4.1066,5787600.0
2009-06-12 12:00:00,4.88,4.89,4.88,4.88,8377600.0,4.1066,4.115,4.1066,4.1066,8377600.0
2009-06-12 12:10:00,4.88,4.89,4.88,4.89,8632400.0,4.1066,4.115,4.1066,4.115,8632400.0
2009-06-12 12:20:00,4.89,4.89,4.87,4.88,8050000.0,4.115,4.115,4.0981,4.1066,8050000.0
2009-06-12 12:30:00,4.88,4.88,4.87,4.87,9522800.0,4.1066,4.1066,4.0981,4.0981,9522800.0
2009-06-12 12:40:00,4.87,4.88,4.86,4.87,15643600.0,4.0981,4.1066,4.0897,4.0981,15643600.0
2009-06-12 12:50:00,4.87,4.88,4.86,4.88,13190800.0,4.0981,4.1066,4.0897,4.1066,13190800.0
2009-06-12 13:00:00,4.88,4.88,4.87,4.87,5975200.0,4.1066,4.1066,4.0981,4.0981,5975200.0
2009-06-12 13:10:00,4.87,4.88,4.87,4.87,5208000.0,4.0981,4.1066,4.0981,4.0981,5208000.0
2009-06-12 13:20:00,4.87,4.88,4.87,4.87,8324400.0,4.0981,4.1066,4.0981,4.0981,8324400.0
2009-06-12 13:30:00,4.87,4.87,4.86,4.86,8999200.0,4.0981,4.0981,4.0897,4.0897,8999200.0
2009-06-12 13:40:00,4.86,4.87,4.86,4.87,15176000.0,4.0897,4.0981,4.0897,4.0981,15176000.0
2009-06-12 13:50:00,4.87,4.87,4.86,4.86,11090800.0,4.0981,4.0981,4.0897,4.0897,11090800.0
2009-06-12 14:00:00,4.86,4.87,4.86,4.86,6879600.0,4.0897,4.0981,4.0897,4.0897,6879600.0
2009-06-12 14:10:00,4.86,4.87,4.86,4.87,9119600.0,4.0897,4.0981,4.0897,4.0981,9119600.0
2009-06-12 14:20:00,4.87,4.88,4.87,4.87,14459200.0,4.0981,4.1066,4.0981,4.0981,14459200.0
2009-06-12 14:30:00,4.87,4.88,4.87,4.87,10796800.0,4.0981,4.1066,4.0981,4.0981,10796800.0
2009-06-12 14:40:00,4.87,4.89,4.87,4.89,23671200.0,4.0981,4.115,4.0981,4.115,23671200.0
2009-06-12 14:50:00,4.89,4.89,4.88,4.89,13339200.0,4.115,4.115,4.1066,4.115,13339200.0
2009-06-12 15:00:00,4.89,4.9,4.88,4.89,15853600.0,4.115,4.1234,4.1066,4.115,15853600.0
2009-06-12 15:10:00,4.89,4.9,4.89,4.89,9508800.0,4.115,4.1234,4.115,4.115,9508800.0
2009-06-12 15:20:00,4.89,4.89,4.88,4.89,13538000.0,4.115,4.115,4.1066,4.115,13538000.0
2009-06-12 15:30:00,4.89,4.89,4.88,4.88,15755600.0,4.115,4.115,4.1066,4.1066,15755600.0
2009-06-12 15:40:00,4.88,4.88,4.87,4.88,16270800.0,4.1066,4.1066,4.0981,4.1066,16270800.0
2009-06-12 15:50:00,4.88,4.89,4.88,4.89,39384800.0,4.1066,4.115,4.1066,4.115,39384800.0
2009-06-15 09:30:00,4.86,4.88,4.82,4.87,41493200.0,4.0897,4.1066,4.0561,4.0981,41493200.0
2009-06-15 09:40:00,4.87,4.89,4.84,4.86,35434000.0,4.0981,4.115,4.0729,4.0897,35434000.0
2009-06-15 09:50:00,4.86,4.87,4.85,4.86,23259600.0,4.0897,4.0981,4.0813,4.0897,23259600.0
2009-06-15 10:00:00,4.86,4.86,4.84,4.85,15682800.0,4.0897,4.0897,4.0729,4.0813,15682800.0
2009-06-15 10:10:00,4.85,4.87,4.85,4.86,15789200.0,4.0813,4.0981,4.0813,4.0897,15789200.0
2009-06-15 10:20:00,4.86,4.89,4.86,4.88,20375600.0,4.0897,4.115,4.0897,4.1066,20375600.0
2009-06-15 10:30:00,4.88,4.88,4.83,4.84,42140000.0,4.1066,4.1066,4.0645,4.0729,42140000.0
2009-06-15 10:40:00,4.84,4.86,4.84,4.85,19530000.0,4.0729,4.0897,4.0729,4.0813,19530000.0
2009-06-15 10:50:00,4.85,4.87,4.85,4.85,11494000.0,4.0813,4.0981,4.0813,4.0813,11494000.0
2009-06-15 11:00:00,4.85,4.85,4.83,4.83,17530800.0,4.0813,4.0813,4.0645,4.0645,17530800.0
2009-06-15 11:10:00,4.83,4.84,4.83,4.83,9144800.0,4.0645,4.0729,4.0645,4.0645,9144800.0
2009-06-15 11:20:00,4.83,4.84,4.83,4.84,8030400.0,4.0645,4.0729,4.0645,4.0729,8030400.0
2009-06-15 11:30:00,4.84,4.84,4.84,4.84,5633600.0,4.0729,4.0729,4.0729,4.0729,5633600.0
2009-06-15 11:40:00,4.84,4.84,4.83,4.83,8142400.0,4.0729,4.0729,4.0645,4.0645,8142400.0
2009-06-15 11:50:00,4.83,4.83,4.83,4.83,9268000.0,4.0645,4.0645,4.0645,4.0645,9268000.0
2009-06-15 12:00:00,4.83,4.83,4.83,4.83,7145600.0,4.0645,4.0645,4.0645,4.0645,7145600.0
2009-06-15 12:10:00,4.83,4.83,4.82,4.82,13120800.0,4.0645,4.0645,4.0561,4.0561,13120800.0
2009-06-15 12:20:00,4.83,4.83,4.82,4.82,6078800.0,4.0645,4.0645,4.0561,4.0561,6078800.0
2009-06-15 12:30:00,4.82,4.83,4.82,4.83,5675600.0,4.0561,4.0645,4.0561,4.0645,5675600.0
2009-06-15 12:40:00,4.83,4.83,4.82,4.83,4561200.0,4.0645,4.0645,4.0561,4.0645,4561200.0
2009-06-15 12:50:00,4.83,4.83,4.82,4.83,5160400.0,4.0645,4.0645,4.0561,4.0645,5160400.0
2009-06-15 13:00:00,4.83,4.83,4.83,4.83,7641200.0,4.0645,4.0645,4.0645,4.0645,7641200.0
2009-06-15 13:10:00,4.83,4.84,4.83,4.83,8764000.0,4.0645,4.0729,4.0645,4.0645,8764000.0
2009-06-15 13:20:00,4.83,4.84,4.83,4.83,4757200.0,4.0645,4.0729,4.0645,4.0645,4757200.0
2009-06-15 13:30:00,4.83,4.83,4.82,4.83,8022000.0,4.0645,4.0645,4.0561,4.0645,8022000.0
2009-06-15 13:40:00,4.83,4.84,4.83,4.83,4572400.0,4.0645,4.0729,4.0645,4.0645,4572400.0
2009-06-15 13:50:00,4.83,4.84,4.83,4.84,6504400.0,4.0645,4.0729,4.0645,4.0729,6504400.0
2009-06-15 14:00:00,4.84,4.85,4.83,4.84,8526000.0,4.0729,4.0813,4.0645,4.0729,8526000.0
2009-06-15 14:10:00,4.85,4.85,4.84,4.84,11214000.0,4.0813,4.0813,4.0729,4.0729,11214000.0
2009-06-15 14:20:00,4.84,4.86,4.84,4.85,8430800.0,4.0729,4.0897,4.0729,4.0813,8430800.0
2009-06-15 14:30:00,4.85,4.85,4.84,4.85,7039200.0,4.0813,4.0813,4.0729,4.0813,7039200.0
2009-06-15 14:40:00,4.85,4.85,4.83,4.84,11337200.0,4.0813,4.0813,4.0645,4.0729,11337200.0
2009-06-15 14:50:00,4.84,4.85,4.84,4.85,9343600.0,4.0729,4.0813,4.0729,4.0813,9343600.0
2009-06-15 15:00:00,4.85,4.85,4.84,4.85,8478400.0,4.0813,4.0813,4.0729,4.0813,8478400.0
2009-06-15 15:10:00,4.85,4.86,4.85,4.85,10992800.0,4.0813,4.0897,4.0813,4.0813,10992800.0
2009-06-15 15:20:00,4.85,4.86,4.84,4.85,9156000.0,4.0813,4.0897,4.0729,4.0813,9156000.0
2009-06-15 15:30:00,4.85,4.86,4.85,4.86,12440400.0,4.0813,4.0897,4.0813,4.0897,12440400.0
2009-06-15 15:40:00,4.86,4.86,4.85,4.85,13714400.0,4.0897,4.0897,4.0813,4.0813,13714400.0
2009-06-15 15:50:00,4.85,4.86,4.84,4.86,29624000.0,4.0813,4.0897,4.0729,4.0897,29624000.0
2009-06-16 09:30:00,4.88,4.89,4.86,4.87,28257600.0,4.1066,4.115,4.0897,4.0981,28257600.0
2009-06-16 09:40:00,4.87,4.92,4.87,4.92,34490400.0,4.0981,4.1402,4.0981,4.1402,34490400.0
2009-06-16 09:50:00,4.92,4.92,4.9,4.91,24236800.0,4.1402,4.1402,4.1234,4.1318,24236800.0
2009-06-16 10:00:00,4.91,4.92,4.91,4.91,17085600.0,4.1318,4.1402,4.1318,4.1318,17085600.0
2009-06-16 10:10:00,4.91,4.92,4.89,4.89,17410400.0,4.1318,4.1402,4.115,4.115,17410400.0
2009-06-16 10:20:00,4.89,4.91,4.89,4.91,10208800.0,4.115,4.1318,4.115,4.1318,10208800.0
2009-06-16 10:30:00,4.91,4.93,4.9,4.93,14767200.0,4.1318,4.1486,4.1234,4.1486,14767200.0
2009-06-16 10:40:00,4.93,4.93,4.91,4.92,15562400.0,4.1486,4.1486,4.1318,4.1402,15562400.0
2009-06-16 10:50:00,4.92,4.93,4.92,4.92,7294000.0,4.1402,4.1486,4.1402,4.1402,7294000.0
2009-06-16 11:00:00,4.92,4.94,4.92,4.93,13185200.0,4.1402,4.157,4.1402,4.1486,13185200.0
2009-06-16 11:10:00,4.93,4.94,4.93,4.94,10427200.0,4.1486,4.157,4.1486,4.157,10427200.0
2009-06-16 11:20:00,4.94,4.95,4.94,4.94,11365200.0,4.157,4.1655,4.157,4.157,11365200.0
2009-06-16 11:30:00,4.94,4.94,4.94,4.94,8534400.0,4.157,4.157,4.157,4.157,8534400.0
2009-06-16 11:40:00,4.94,4.94,4.93,4.93,9856000.0,4.157,4.157,4.1486,4.1486,9856000.0
2009-06-16 11:50:00,4.93,4.94,4.93,4.93,8506400.0,4.1486,4.157,4.1486,4.1486,8506400.0
2009-06-16 12:00:00,4.93,4.93,4.93,4.93,9884000.0,4.1486,4.1486,4.1486,4.1486,9884000.0
2009-06-16 12:10:00,4.93,4.94,4.93,4.94,4796400.0,4.1486,4.157,4.1486,4.157,4796400.0
2009-06-16 12:20:00,4.94,4.94,4.93,4.94,7702800.0,4.157,4.157,4.1486,4.157,7702800.0
2009-06-16 12:30:00,4.94,4.94,4.91,4.92,12289200.0,4.157,4.157,4.1318,4.1402,12289200.0
2009-06-16 12:40:00,4.92,4.92,4.89,4.9,17584000.0,4.1402,4.1402,4.115,4.1234,17584000.0
2009-06-16 12:50:00,4.9,4.91,4.9,4.9,13202000.0,4.1234,4.1318,4.1234,4.1234,13202000.0
2009-06-16 13:00:00,4.9,4.9,4.89,4.9,8542800.0,4.1234,4.1234,4.115,4.1234,8542800.0
2009-06-16 13:10:00,4.9,4.9,4.89,4.9,5093200.0,4.1234,4.1234,4.115,4.1234,5093200.0
2009-06-16 13:20:00,4.9,4.9,4.89,4.9,7862400.0,4.1234,4.1234,4.115,4.1234,7862400.0
2009-06-16 13:30:00,4.9,4.91,4.9,4.91,6132000.0,4.1234,4.1318,4.1234,4.1318,6132000.0
2009-06-16 13:40:00,4.91,4.92,4.9,4.91,11015200.0,4.1318,4.1402,4.1234,4.1318,11015200.0
2009-06-16 13:50:00,4.91,4.92,4.9,4.91,7781200.0,4.1318,4.1402,4.1234,4.1318,7781200.0
2009-06-16 14:00:00,4.91,4.91,4.89,4.9,10077200.0,4.1318,4.1318,4.115,4.1234,10077200.0
2009-06-16 14:10:00,4.9,4.91,4.9,4.91,9475200.0,4.1234,4.1318,4.1234,4.1318,9475200.0
2009-06-16 14:20:00,4.91,4.91,4.88,4.89,10771600.0,4.1318,4.1318,4.1066,4.115,10771600.0
2009-06-16 14:30:00,4.89,4.91,4.88,4.9,13386800.0,4.115,4.1318,4.1066,4.1234,13386800.0
2009-06-16 14:40:00,4.9,4.91,4.9,4.9,9993200.0,4.1234,4.1318,4.1234,4.1234,9993200.0
2009-06-16 14:50:00,4.9,4.9,4.9,4.9,6966400.0,4.1234,4.1234,4.1234,4.1234,6966400.0
2009-06-16 15:00:00,4.9,4.91,4.89,4.9,10018400.0,4.1234,4.1318,4.115,4.1234,10018400.0
2009-06-16 15:10:00,4.9,4.91,4.89,4.91,12317200.0,4.1234,4.1318,4.115,4.1318,12317200.0
2009-06-16 15:20:00,4.91,4.91,4.89,4.89,12807200.0,4.1318,4.1318,4.115,4.115,12807200.0
2009-06-16 15:30:00,4.89,4.9,4.89,4.9,11519200.0,4.115,4.1234,4.115,4.1234,11519200.0
2009-06-16 15:40:00,4.9,4.9,4.89,4.89,12670000.0,4.1234,4.1234,4.115,4.115,12670000.0
2009-06-16 15:50:00,4.89,4.89,4.87,4.87,23612400.0,4.115,4.115,4.0981,4.0981,23612400.0
2009-06-17 09:30:00,4.88,4.91,4.83,4.84,50061200.0,4.1066,4.1318,4.0645,4.0729,50061200.0
2009-06-17 09:40:00,4.84,4.86,4.82,4.83,31416000.0,4.0729,4.0897,4.0561,4.0645,31416000.0
2009-06-17 09:50:00,4.83,4.85,4.8,4.81,30298800.0,4.0645,4.0813,4.0392,4.0476,30298800.0
2009-06-17 10:00:00,4.81,4.86,4.81,4.85,21568400.0,4.0476,4.0897,4.0476,4.0813,21568400.0
2009-06-17 10:10:00,4.85,4.87,4.85,4.86,20056400.0,4.0813,4.0981,4.0813,4.0897,20056400.0
2009-06-17 10:20:00,4.86,4.86,4.84,4.85,15316000.0,4.0897,4.0897,4.0729,4.0813,15316000.0
2009-06-17 10:30:00,4.85,4.85,4.82,4.82,15993600.0,4.0813,4.0813,4.0561,4.0561,15993600.0
2009-06-17 10:40:00,4.82,4.84,4.81,4.83,14296800.0,4.0561,4.0729,4.0476,4.0645,14296800.0
2009-06-17 10:50:00,4.83,4.84,4.83,4.84,10628800.0,4.0645,4.0729,4.0645,4.0729,10628800.0
2009-06-17 11:00:00,4.84,4.86,4.83,4.85,12311600.0,4.0729,4.0897,4.0645,4.0813,12311600.0
2009-06-17 11:10:00,4.85,4.88,4.84,4.88,17155600.0,4.0813,4.1066,4.0729,4.1066,17155600.0
2009-06-17 11:20:00,4.88,4.89,4.88,4.88,16802800.0,4.1066,4.115,4.1066,4.1066,16802800.0
2009-06-17 11:30:00,4.88,4.88,4.86,4.86,12202400.0,4.1066,4.1066,4.0897,4.0897,12202400.0
2009-06-17 11:40:00,4.86,4.87,4.86,4.87,8520400.0,4.0897,4.0981,4.0897,4.0981,8520400.0
2009-06-17 11:50:00,4.87,4.87,4.85,4.87,9128000.0,4.0981,4.0981,4.0813,4.0981,9128000.0
2009-06-17 12:00:00,4.87,4.89,4.87,4.87,12443200.0,4.0981,4.115,4.0981,4.0981,12443200.0
2009-06-17 12:10:00,4.87,4.87,4.86,4.87,7070000.0,4.0981,4.0981,4.0897,4.0981,7070000.0
2009-06-17 12:20:00,4.87,4.89,4.87,4.87,10018400.0,4.0981,4.115,4.0981,4.0981,10018400.0
2009-06-17 12:30:00,4.87,4.88,4.87,4.87,5731600.0,4.0981,4.1066,4.0981,4.0981,5731600.0
2009-06-17 12:40:00,4.87,4.87,4.86,4.87,5370400.0,4.0981,4.0981,4.0897,4.0981,5370400.0
2009-06-17 12:50:00,4.87,4.87,4.86,4.87,9161600.0,4.0981,4.0981,4.0897,4.0981,9161600.0
2009-06-17 13:00:00,4.87,4.88,4.87,4.87,6168400.0,4.0981,4.1066,4.0981,4.0981,6168400.0
2009-06-17 13:10:00,4.87,4.87,4.86,4.86,4600400.0,4.0981,4.0981,4.0897,4.0897,4600400.0
2009-06-17 13:20:00,4.86,4.88,4.86,4.88,6319600.0,4.0897,4.1066,4.0897,4.1066,6319600.0
2009-06-17 13:30:00,4.88,4.88,4.87,4.88,9228800.0,4.1066,4.1066,4.0981,4.1066,9228800.0
2009-06-17 13:40:00,4.88,4.89,4.88,4.88,15666000.0,4.1066,4.115,4.1066,4.1066,15666000.0
2009-06-17 13:50:00,4.88,4.88,4.87,4.88,7708400.0,4.1066,4.1066,4.0981,4.1066,7708400.0
2009-06-17 14:00:00,4.88,4.88,4.87,4.87,9041200.0,4.1066,4.1066,4.0981,4.0981,9041200.0
2009-06-17 14:10:00,4.87,4.88,4.87,4.87,5306000.0,4.0981,4.1066,4.0981,4.0981,5306000.0
2009-06-17 14:20:00,4.87,4.88,4.87,4.88,7145600.0,4.0981,4.1066,4.0981,4.1066,7145600.0
2009-06-17 14:30:00,4.88,4.89,4.87,4.87,10108000.0,4.1066,4.115,4.0981,4.0981,10108000.0
2009-06-17 14:40:00,4.87,4.87,4.85,4.86,12527200.0,4.0981,4.0981,4.0813,4.0897,12527200.0
2009-06-17 14:50:00,4.86,4.87,4.85,4.86,8142400.0,4.0897,4.0981,4.0813,4.0897,8142400.0
2009-06-17 15:00:00,4.86,4.87,4.85,4.86,9114000.0,4.0897,4.0981,4.0813,4.0897,9114000.0
2009-06-17 15:10:00,4.86,4.87,4.86,4.87,8862000.0,4.0897,4.0981,4.0897,4.0981,8862000.0
2009-06-17 15:20:00,4.87,4.88,4.85,4.85,26524400.0,4.0981,4.1066,4.0813,4.0813,26524400.0
2009-06-17 15:30:00,4.85,4.85,4.84,4.84,18340000.0,4.0813,4.0813,4.0729,4.0729,18340000.0
2009-06-17 15:40:00,4.84,4.85,4.84,4.85,14817600.0,4.0729,4.0813,4.0729,4.0813,14817600.0
2009-06-17 15:50:00,4.85,4.85,4.84,4.84,22257200.0,4.0813,4.0813,4.0729,4.0729,22257200.0
2009-06-18 09:30:00,4.86,4.87,4.84,4.85,30007600.0,4.0897,4.0981,4.0729,4.0813,30007600.0
2009-06-18 09:40:00,4.85,4.92,4.85,4.91,38992800.0,4.0813,4.1402,4.0813,4.1318,38992800.0
2009-06-18 09:50:00,4.91,4.93,4.9,4.92,26275200.0,4.1318,4.1486,4.1234,4.1402,26275200.0
2009-06-18 10:00:00,4.92,4.93,4.9,4.91,18082400.0,4.1402,4.1486,4.1234,4.1318,18082400.0
2009-06-18 10:10:00,4.91,4.92,4.9,4.91,11888800.0,4.1318,4.1402,4.1234,4.1318,11888800.0
2009-06-18 10:20:00,4.91,4.92,4.9,4.9,8710800.0,4.1318,4.1402,4.1234,4.1234,8710800.0
2009-06-18 10:30:00,4.9,4.9,4.89,4.89,11634000.0,4.1234,4.1234,4.115,4.115,11634000.0
2009-06-18 10:40:00,4.89,4.89,4.88,4.89,9951200.0,4.115,4.115,4.1066,4.115,9951200.0
2009-06-18 10:50:00,4.89,4.91,4.89,4.9,8699600.0,4.115,4.1318,4.115,4.1234,8699600.0
2009-06-18 11:00:00,4.91,4.91,4.9,4.9,7574000.0,4.1318,4.1318,4.1234,4.1234,7574000.0
2009-06-18 11:10:00,4.9,4.91,4.9,4.91,5756800.0,4.1234,4.1318,4.1234,4.1318,5756800.0
2009-06-18 11:20:00,4.91,4.91,4.9,4.91,4900000.0,4.1318,4.1318,4.1234,4.1318,4900000.0
2009-06-18 11:30:00,4.91,4.91,4.9,4.9,6171200.0,4.1318,4.1318,4.1234,4.1234,6171200.0
2009-06-18 11:40:00,4.9,4.9,4.89,4.89,5205200.0,4.1234,4.1234,4.115,4.115,5205200.0
2009-06-18 11:50:00,4.89,4.9,4.89,4.9,6697600.0,4.115,4.1234,4.115,4.1234,6697600.0
2009-06-18 12:00:00,4.9,4.91,4.9,4.91,4975600.0,4.1234,4.1318,4.1234,4.1318,4975600.0
2009-06-18 12:10:00,4.9,4.91,4.9,4.9,4272800.0,4.1234,4.1318,4.1234,4.1234,4272800.0
2009-06-18 12:20:00,4.9,4.9,4.89,4.89,4328800.0,4.1234,4.1234,4.115,4.115,4328800.0
2009-06-18 12:30:00,4.89,4.9,4.89,4.89,3718400.0,4.115,4.1234,4.115,4.115,3718400.0
2009-06-18 12:40:00,4.89,4.91,4.89,4.91,6067600.0,4.115,4.1318,4.115,4.1318,6067600.0
2009-06-18 12:50:00,4.91,4.91,4.9,4.91,7134400.0,4.1318,4.1318,4.1234,4.1318,7134400.0
2009-06-18 13:00:00,4.91,4.93,4.91,4.92,8937600.0,4.1318,4.1486,4.1318,4.1402,8937600.0
2009-06-18 13:10:00,4.92,4.92,4.91,4.92,5157600.0,4.1402,4.1402,4.1318,4.1402,5157600.0
2009-06-18 13:20:00,4.92,4.92,4.91,4.92,3712800.0,4.1402,4.1402,4.1318,4.1402,3712800.0
2009-06-18 13:30:00,4.92,4.92,4.91,4.91,6599600.0,4.1402,4.1402,4.1318,4.1318,6599600.0
2009-06-18 13:40:00,4.91,4.92,4.91,4.92,5056800.0,4.1318,4.1402,4.1318,4.1402,5056800.0
2009-06-18 13:50:00,4.92,4.92,4.91,4.91,8951600.0,4.1402,4.1402,4.1318,4.1318,8951600.0
2009-06-18 14:00:00,4.91,4.91,4.9,4.91,6260800.0,4.1318,4.1318,4.1234,4.1318,6260800.0
2009-06-18 14:10:00,4.91,4.91,4.9,4.91,5692400.0,4.1318,4.1318,4.1234,4.1318,5692400.0
2009-06-18 14:20:00,4.91,4.91,4.9,4.91,5373200.0,4.1318,4.1318,4.1234,4.1318,5373200.0
2009-06-18 14:30:00,4.91,4.91,4.9,4.9,6669600.0,4.1318,4.1318,4.1234,4.1234,6669600.0
2009-06-18 14:40:00,4.9,4.91,4.9,4.9,4258800.0,4.1234,4.1318,4.1234,4.1234,4258800.0
2009-06-18 14:50:00,4.9,4.91,4.89,4.9,7277200.0,4.1234,4.1318,4.115,4.1234,7277200.0
2009-06-18 15:00:00,4.9,4.91,4.89,4.9,4821600.0,4.1234,4.1318,4.115,4.1234,4821600.0
2009-06-18 15:10:00,4.9,4.9,4.89,4.9,5591600.0,4.1234,4.1234,4.115,4.1234,5591600.0
2009-06-18 15:20:00,4.9,4.9,4.87,4.88,16685200.0,4.1234,4.1234,4.0981,4.1066,16685200.0
2009-06-18 15:30:00,4.88,4.89,4.87,4.87,10642800.0,4.1066,4.115,4.0981,4.0981,10642800.0
2009-06-18 15:40:00,4.87,4.88,4.87,4.87,15649200.0,4.0981,4.1066,4.0981,4.0981,15649200.0
2009-06-18 15:50:00,4.87,4.87,4.85,4.85,26194000.0,4.0981,4.0981,4.0813,4.0813,26194000.0
2009-06-19 09:30:00,4.93,4.94,4.9,4.92,128934400.0,4.1486,4.157,4.1234,4.1402,128934400.0
2009-06-19 09:40:00,4.92,4.94,4.92,4.93,30332400.0,4.1402,4.157,4.1402,4.1486,30332400.0
2009-06-19 09:50:00,4.93,4.96,4.93,4.95,35845600.0,4.1486,4.1739,4.1486,4.1655,35845600.0
2009-06-19 10:00:00,4.95,4.96,4.94,4.96,19734400.0,4.1655,4.1739,4.157,4.1739,19734400.0
2009-06-19 10:10:00,4.96,4.97,4.95,4.97,24102400.0,4.1739,4.1823,4.1655,4.1823,24102400.0
2009-06-19 10:20:00,4.97,4.97,4.95,4.95,17270400.0,4.1823,4.1823,4.1655,4.1655,17270400.0
2009-06-19 10:30:00,4.95,4.96,4.95,4.95,9735600.0,4.1655,4.1739,4.1655,4.1655,9735600.0
2009-06-19 10:40:00,4.95,4.96,4.95,4.96,10816400.0,4.1655,4.1739,4.1655,4.1739,10816400.0
2009-06-19 10:50:00,4.96,4.96,4.95,4.96,8313200.0,4.1739,4.1739,4.1655,4.1739,8313200.0
2009-06-19 11:00:00,4.96,4.96,4.94,4.95,12986400.0,4.1739,4.1739,4.157,4.1655,12986400.0
2009-06-19 11:10:00,4.95,4.95,4.94,4.95,8612800.0,4.1655,4.1655,4.157,4.1655,8612800.0
2009-06-19 11:20:00,4.95,4.95,4.94,4.94,9998800.0,4.1655,4.1655,4.157,4.157,9998800.0
2009-06-19 11:30:00,4.94,4.94,4.93,4.94,12443200.0,4.157,4.157,4.1486,4.157,12443200.0
2009-06-19 11:40:00,4.94,4.95,4.94,4.94,7050400.0,4.157,4.1655,4.157,4.157,7050400.0
2009-06-19 11:50:00,4.94,4.94,4.94,4.94,3648400.0,4.157,4.157,4.157,4.157,3648400.0
2009-06-19 12:00:00,4.94,4.94,4.93,4.93,5233200.0,4.157,4.157,4.1486,4.1486,5233200.0
2009-06-19 12:10:00,4.93,4.93,4.92,4.93,10472000.0,4.1486,4.1486,4.1402,4.1486,10472000.0
2009-06-19 12:20:00,4.93,4.93,4.91,4.91,11384800.0,4.1486,4.1486,4.1318,4.1318,11384800.0
2009-06-19 12:30:00,4.91,4.92,4.9,4.92,13157200.0,4.1318,4.1402,4.1234,4.1402,13157200.0
2009-06-19 12:40:00,4.92,4.92,4.91,4.91,7467600.0,4.1402,4.1402,4.1318,4.1318,7467600.0
2009-06-19 12:50:00,4.91,4.92,4.91,4.91,8433600.0,4.1318,4.1402,4.1318,4.1318,8433600.0
2009-06-19 13:00:00,4.91,4.92,4.91,4.92,8346800.0,4.1318,4.1402,4.1318,4.1402,8346800.0
2009-06-19 13:10:00,4.92,4.92,4.91,4.92,6364400.0,4.1402,4.1402,4.1318,4.1402,6364400.0
2009-06-19 13:20:00,4.92,4.92,4.9,4.91,8117200.0,4.1402,4.1402,4.1234,4.1318,8117200.0
2009-06-19 13:30:00,4.91,4.93,4.91,4.92,9716000.0,4.1318,4.1486,4.1318,4.1402,9716000.0
2009-06-19 13:40:00,4.92,4.93,4.91,4.92,6798400.0,4.1402,4.1486,4.1318,4.1402,6798400.0
2009-06-19 13:50:00,4.92,4.92,4.92,4.92,6630400.0,4.1402,4.1402,4.1402,4.1402,6630400.0
2009-06-19 14:00:00,4.92,4.92,4.91,4.91,8150800.0,4.1402,4.1402,4.1318,4.1318,8150800.0
2009-06-19 14:10:00,4.91,4.91,4.89,4.89,18622800.0,4.1318,4.1318,4.115,4.115,18622800.0
2009-06-19 14:20:00,4.89,4.9,4.89,4.9,9522800.0,4.115,4.1234,4.115,4.1234,9522800.0
2009-06-19 14:30:00,4.9,4.91,4.9,4.91,8069600.0,4.1234,4.1318,4.1234,4.1318,8069600.0
2009-06-19 14:40:00,4.91,4.92,4.9,4.92,9917600.0,4.1318,4.1402,4.1234,4.1402,9917600.0
2009-06-19 14:50:00,4.91,4.93,4.91,4.92,10936800.0,4.1318,4.1486,4.1318,4.1402,10936800.0
2009-06-19 15:00:00,4.92,4.93,4.92,4.93,12199600.0,4.1402,4.1486,4.1402,4.1486,12199600.0
2009-06-19 15:10:00,4.93,4.95,4.93,4.95,18004000.0,4.1486,4.1655,4.1486,4.1655,18004000.0
2009-06-19 15:20:00,4.95,4.96,4.95,4.96,23811200.0,4.1655,4.1739,4.1655,4.1739,23811200.0
2009-06-19 15:30:00,4.96,4.97,4.96,4.97,24530800.0,4.1739,4.1823,4.1739,4.1823,24530800.0
2009-06-19 15:40:00,4.97,4.97,4.96,4.97,20210400.0,4.1823,4.1823,4.1739,4.1823,20210400.0
2009-06-19 15:50:00,4.97,4.98,4.97,4.98,43898400.0,4.1823,4.1907,4.1823,4.1907,43898400.0
2009-06-22 09:30:00,5.02,5.06,5.0,5.03,60891600.0,4.2244,4.258,4.2075,4.2328,60891600.0
2009-06-22 09:40:00,5.03,5.03,4.98,5.0,39032000.0,4.2328,4.2328,4.1907,4.2075,39032000.0
2009-06-22 09:50:00,5.0,5.0,4.97,4.97,26031600.0,4.2075,4.2075,4.1823,4.1823,26031600.0
2009-06-22 10:00:00,4.97,4.98,4.94,4.96,29414000.0,4.1823,4.1907,4.157,4.1739,29414000.0
2009-06-22 10:10:00,4.95,4.96,4.92,4.92,24640000.0,4.1655,4.1739,4.1402,4.1402,24640000.0
2009-06-22 10:20:00,4.92,4.94,4.92,4.94,20540800.0,4.1402,4.157,4.1402,4.157,20540800.0
2009-06-22 10:30:00,4.94,4.94,4.91,4.92,17379600.0,4.157,4.157,4.1318,4.1402,17379600.0
2009-06-22 10:40:00,4.92,4.92,4.89,4.92,24082800.0,4.1402,4.1402,4.115,4.1402,24082800.0
2009-06-22 10:50:00,4.92,4.93,4.9,4.9,16164400.0,4.1402,4.1486,4.1234,4.1234,16164400.0
2009-06-22 11:00:00,4.9,4.9,4.87,4.89,21910000.0,4.1234,4.1234,4.0981,4.115,21910000.0
2009-06-22 11:10:00,4.89,4.9,4.88,4.9,13759200.0,4.115,4.1234,4.1066,4.1234,13759200.0
2009-06-22 11:20:00,4.9,4.92,4.9,4.91,22912400.0,4.1234,4.1402,4.1234,4.1318,22912400.0
2009-06-22 11:30:00,4.91,4.91,4.89,4.9,11776800.0,4.1318,4.1318,4.115,4.1234,11776800.0
2009-06-22 11:40:00,4.9,4.9,4.88,4.89,10886400.0,4.1234,4.1234,4.1066,4.115,10886400.0
2009-06-22 11:50:00,4.89,4.91,4.88,4.9,7753200.0,4.115,4.1318,4.1066,4.1234,7753200.0
2009-06-22 12:00:00,4.9,4.9,4.88,4.88,9433200.0,4.1234,4.1234,4.1066,4.1066,9433200.0
2009-06-22 12:10:00,4.88,4.89,4.88,4.89,10376800.0,4.1066,4.115,4.1066,4.115,10376800.0
2009-06-22 12:20:00,4.89,4.89,4.87,4.88,7988400.0,4.115,4.115,4.0981,4.1066,7988400.0
2009-06-22 12:30:00,4.88,4.89,4.88,4.89,5118400.0,4.1066,4.115,4.1066,4.115,5118400.0
2009-06-22 12:40:00,4.89,4.9,4.88,4.88,7366800.0,4.115,4.1234,4.1066,4.1066,7366800.0
2009-06-22 12:50:00,4.88,4.89,4.88,4.89,5168800.0,4.1066,4.115,4.1066,4.115,5168800.0
2009-06-22 13:00:00,4.89,4.89,4.88,4.89,5345200.0,4.115,4.115,4.1066,4.115,5345200.0
2009-06-22 13:10:00,4.89,4.89,4.88,4.89,5936000.0,4.115,4.115,4.1066,4.115,5936000.0
2009-06-22 13:20:00,4.89,4.9,4.88,4.88,10332000.0,4.115,4.1234,4.1066,4.1066,10332000.0
2009-06-22 13:30:00,4.88,4.9,4.88,4.89,8346800.0,4.1066,4.1234,4.1066,4.115,8346800.0
2009-06-22 13:40:00,4.89,4.9,4.89,4.89,5163200.0,4.115,4.1234,4.115,4.115,5163200.0
2009-06-22 13:50:00,4.89,4.9,4.89,4.9,6101200.0,4.115,4.1234,4.115,4.1234,6101200.0
2009-06-22 14:00:00,4.9,4.91,4.9,4.9,11242000.0,4.1234,4.1318,4.1234,4.1234,11242000.0
2009-06-22 14:10:00,4.9,4.91,4.9,4.91,7204400.0,4.1234,4.1318,4.1234,4.1318,7204400.0
2009-06-22 14:20:00,4.91,4.92,4.9,4.91,9234400.0,4.1318,4.1402,4.1234,4.1318,9234400.0
2009-06-22 14:30:00,4.91,4.92,4.9,4.92,9315600.0,4.1318,4.1402,4.1234,4.1402,9315600.0
2009-06-22 14:40:00,4.92,4.92,4.9,4.92,6557600.0,4.1402,4.1402,4.1234,4.1402,6557600.0
2009-06-22 14:50:00,4.92,4.92,4.9,4.91,7036400.0,4.1402,4.1402,4.1234,4.1318,7036400.0
2009-06-22 15:00:00,4.91,4.92,4.91,4.91,9237200.0,4.1318,4.1402,4.1318,4.1318,9237200.0
2009-06-22 15:10:00,4.91,4.92,4.9,4.92,9632000.0,4.1318,4.1402,4.1234,4.1402,9632000.0
2009-06-22 15:20:00,4.92,4.92,4.91,4.92,8190000.0,4.1402,4.1402,4.1318,4.1402,8190000.0
2009-06-22 15:30:00,4.92,4.93,4.91,4.93,15993600.0,4.1402,4.1486,4.1318,4.1486,15993600.0
2009-06-22 15:40:00,4.93,4.93,4.91,4.92,19882800.0,4.1486,4.1486,4.1318,4.1402,19882800.0
2009-06-22 15:50:00,4.92,4.92,4.9,4.9,29209600.0,4.1402,4.1402,4.1234,4.1234,29209600.0
2009-06-23 09:30:00,4.87,4.89,4.82,4.83,50727600.0,4.0981,4.115,4.0561,4.0645,50727600.0
2009-06-23 09:40:00,4.83,4.84,4.76,4.76,60219600.0,4.0645,4.0729,4.0056,4.0056,60219600.0
2009-06-23 09:50:00,4.76,4.79,4.75,4.76,45959200.0,4.0056,4.0308,3.9972,4.0056,45959200.0
2009-06-23 10:00:00,4.76,4.79,4.75,4.78,53065600.0,4.0056,4.0308,3.9972,4.0224,53065600.0
2009-06-23 10:10:00,4.78,4.79,4.75,4.79,32645200.0,4.0224,4.0308,3.9972,4.0308,32645200.0
2009-06-23 10:20:00,4.79,4.79,4.76,4.76,24455200.0,4.0308,4.0308,4.0056,4.0056,24455200.0
2009-06-23 10:30:00,4.76,4.8,4.76,4.77,24402000.0,4.0056,4.0392,4.0056,4.014,24402000.0
2009-06-23 10:40:00,4.78,4.78,4.76,4.76,19490800.0,4.0224,4.0224,4.0056,4.0056,19490800.0
2009-06-23 10:50:00,4.76,4.77,4.75,4.77,19700800.0,4.0056,4.014,3.9972,4.014,19700800.0
2009-06-23 11:00:00,4.77,4.77,4.76,4.76,10483200.0,4.014,4.014,4.0056,4.0056,10483200.0
2009-06-23 11:10:00,4.76,4.78,4.76,4.78,12818400.0,4.0056,4.0224,4.0056,4.0224,12818400.0
2009-06-23 11:20:00,4.78,4.78,4.77,4.78,10147200.0,4.0224,4.0224,4.014,4.0224,10147200.0
2009-06-23 11:30:00,4.78,4.79,4.78,4.79,11328800.0,4.0224,4.0308,4.0224,4.0308,11328800.0
2009-06-23 11:40:00,4.79,4.79,4.77,4.79,8842400.0,4.0308,4.0308,4.014,4.0308,8842400.0
2009-06-23 11:50:00,4.79,4.79,4.78,4.79,9511600.0,4.0308,4.0308,4.0224,4.0308,9511600.0
2009-06-23 12:00:00,4.79,4.79,4.77,4.78,8495200.0,4.0308,4.0308,4.014,4.0224,8495200.0
2009-06-23 12:10:00,4.78,4.78,4.76,4.76,7501200.0,4.0224,4.0224,4.0056,4.0056,7501200.0
2009-06-23 12:20:00,4.76,4.77,4.76,4.76,10088400.0,4.0056,4.014,4.0056,4.0056,10088400.0
2009-06-23 12:30:00,4.76,4.78,4.76,4.78,9738400.0,4.0056,4.0224,4.0056,4.0224,9738400.0
2009-06-23 12:40:00,4.78,4.79,4.77,4.79,13398000.0,4.0224,4.0308,4.014,4.0308,13398000.0
2009-06-23 12:50:00,4.79,4.79,4.77,4.77,8209600.0,4.0308,4.0308,4.014,4.014,8209600.0
2009-06-23 13:00:00,4.77,4.79,4.77,4.78,9315600.0,4.014,4.0308,4.014,4.0224,9315600.0
2009-06-23 13:10:00,4.78,4.79,4.78,4.79,6605200.0,4.0224,4.0308,4.0224,4.0308,6605200.0
2009-06-23 13:20:00,4.79,4.79,4.77,4.78,6874000.0,4.0308,4.0308,4.014,4.0224,6874000.0
2009-06-23 13:30:00,4.78,4.79,4.77,4.79,5605600.0,4.0224,4.0308,4.014,4.0308,5605600.0
2009-06-23 13:40:00,4.79,4.79,4.77,4.77,7106400.0,4.0308,4.0308,4.014,4.014,7106400.0
2009-06-23 13:50:00,4.77,4.79,4.76,4.77,13084400.0,4.014,4.0308,4.0056,4.014,13084400.0
2009-06-23 14:00:00,4.77,4.81,4.77,4.8,23212000.0,4.014,4.0476,4.014,4.0392,23212000.0
2009-06-23 14:10:00,4.8,4.83,4.8,4.82,21403200.0,4.0392,4.0645,4.0392,4.0561,21403200.0
2009-06-23 14:20:00,4.82,4.82,4.8,4.8,10942400.0,4.0561,4.0561,4.0392,4.0392,10942400.0
2009-06-23 14:30:00,4.8,4.81,4.79,4.8,9982000.0,4.0392,4.0476,4.0308,4.0392,9982000.0
2009-06-23 14:40:00,4.8,4.8,4.78,4.8,10346000.0,4.0392,4.0392,4.0224,4.0392,10346000.0
2009-06-23 14:50:00,4.8,4.81,4.8,4.81,11639600.0,4.0392,4.0476,4.0392,4.0476,11639600.0
2009-06-23 15:00:00,4.81,4.81,4.79,4.79,9534000.0,4.0476,4.0476,4.0308,4.0308,9534000.0
2009-06-23 15:10:00,4.79,4.81,4.79,4.8,9312800.0,4.0308,4.0476,4.0308,4.0392,9312800.0
2009-06-23 15:20:00,4.8,4.81,4.8,4.81,10382400.0,4.0392,4.0476,4.0392,4.0476,10382400.0
2009-06-23 15:30:00,4.81,4.81,4.79,4.8,14126000.0,4.0476,4.0476,4.0308,4.0392,14126000.0
2009-06-23 15:40:00,4.8,4.81,4.78,4.8,19801600.0,4.0392,4.0476,4.0224,4.0392,19801600.0
2009-06-23 15:50:00,4.8,4.8,4.78,4.78,25527600.0,4.0392,4.0392,4.0224,4.0224,25527600.0
2009-06-24 09:30:00,4.84,4.86,4.82,4.85,34162800.0,4.0729,4.0897,4.0561,4.0813,34162800.0
2009-06-24 09:40:00,4.85,4.86,4.83,4.84,21355600.0,4.0813,4.0897,4.0645,4.0729,21355600.0
2009-06-24 09:50:00,4.84,4.86,4.83,4.85,17917200.0,4.0729,4.0897,4.0645,4.0813,17917200.0
2009-06-24 10:00:00,4.85,4.88,4.84,4.88,21271600.0,4.0813,4.1066,4.0729,4.1066,21271600.0
2009-06-24 10:10:00,4.88,4.9,4.87,4.9,29442000.0,4.1066,4.1234,4.0981,4.1234,29442000.0
2009-06-24 10:20:00,4.9,4.9,4.89,4.89,15677200.0,4.1234,4.1234,4.115,4.115,15677200.0
2009-06-24 10:30:00,4.89,4.9,4.88,4.9,8999200.0,4.115,4.1234,4.1066,4.1234,8999200.0
2009-06-24 10:40:00,4.89,4.91,4.89,4.91,10586800.0,4.115,4.1318,4.115,4.1318,10586800.0
2009-06-24 10:50:00,4.91,4.91,4.88,4.88,16489200.0,4.1318,4.1318,4.1066,4.1066,16489200.0
2009-06-24 11:00:00,4.88,4.9,4.88,4.9,5642000.0,4.1066,4.1234,4.1066,4.1234,5642000.0
2009-06-24 11:10:00,4.9,4.9,4.89,4.89,5409600.0,4.1234,4.1234,4.115,4.115,5409600.0
2009-06-24 11:20:00,4.89,4.91,4.89,4.91,10455200.0,4.115,4.1318,4.115,4.1318,10455200.0
2009-06-24 11:30:00,4.91,4.91,4.9,4.91,6165600.0,4.1318,4.1318,4.1234,4.1318,6165600.0
2009-06-24 11:40:00,4.91,4.91,4.9,4.9,5709200.0,4.1318,4.1318,4.1234,4.1234,5709200.0
2009-06-24 11:50:00,4.9,4.91,4.9,4.9,3953600.0,4.1234,4.1318,4.1234,4.1234,3953600.0
2009-06-24 12:00:00,4.9,4.91,4.89,4.9,4706800.0,4.1234,4.1318,4.115,4.1234,4706800.0
2009-06-24 12:10:00,4.9,4.9,4.89,4.89,4827200.0,4.1234,4.1234,4.115,4.115,4827200.0
2009-06-24 12:20:00,4.89,4.89,4.89,4.89,4407200.0,4.115,4.115,4.115,4.115,4407200.0
2009-06-24 12:30:00,4.89,4.9,4.89,4.89,3894800.0,4.115,4.1234,4.115,4.115,3894800.0
2009-06-24 12:40:00,4.89,4.9,4.89,4.9,6062000.0,4.115,4.1234,4.115,4.1234,6062000.0
2009-06-24 12:50:00,4.9,4.9,4.89,4.9,4690000.0,4.1234,4.1234,4.115,4.1234,4690000.0
2009-06-24 13:00:00,4.9,4.91,4.9,4.91,4317600.0,4.1234,4.1318,4.1234,4.1318,4317600.0
2009-06-24 13:10:00,4.91,4.91,4.9,4.9,3130400.0,4.1318,4.1318,4.1234,4.1234,3130400.0
2009-06-24 13:20:00,4.9,4.9,4.89,4.9,2755200.0,4.1234,4.1234,4.115,4.1234,2755200.0
2009-06-24 13:30:00,4.9,4.9,4.89,4.9,5866000.0,4.1234,4.1234,4.115,4.1234,5866000.0
2009-06-24 13:40:00,4.9,4.9,4.89,4.89,4485600.0,4.1234,4.1234,4.115,4.115,4485600.0
2009-06-24 13:50:00,4.89,4.9,4.88,4.89,4202800.0,4.115,4.1234,4.1066,4.115,4202800.0
2009-06-24 14:00:00,4.89,4.89,4.89,4.89,3729600.0,4.115,4.115,4.115,4.115,3729600.0
2009-06-24 14:10:00,4.89,4.9,4.89,4.89,5490800.0,4.115,4.1234,4.115,4.115,5490800.0
2009-06-24 14:20:00,4.89,4.9,4.87,4.88,19121200.0,4.115,4.1234,4.0981,4.1066,19121200.0
2009-06-24 14:30:00,4.88,4.88,4.86,4.86,19082000.0,4.1066,4.1066,4.0897,4.0897,19082000.0
2009-06-24 14:40:00,4.87,4.89,4.86,4.88,16640400.0,4.0981,4.115,4.0897,4.1066,16640400.0
2009-06-24 14:50:00,4.88,4.9,4.88,4.88,10771600.0,4.1066,4.1234,4.1066,4.1066,10771600.0
2009-06-24 15:00:00,4.88,4.89,4.86,4.86,17530800.0,4.1066,4.115,4.0897,4.0897,17530800.0
2009-06-24 15:10:00,4.86,4.86,4.84,4.85,26398400.0,4.0897,4.0897,4.0729,4.0813,26398400.0
2009-06-24 15:20:00,4.85,4.87,4.85,4.86,14422800.0,4.0813,4.0981,4.0813,4.0897,14422800.0
2009-06-24 15:30:00,4.86,4.87,4.85,4.86,11457600.0,4.0897,4.0981,4.0813,4.0897,11457600.0
2009-06-24 15:40:00,4.86,4.87,4.84,4.87,13843200.0,4.0897,4.0981,4.0729,4.0981,13843200.0
2009-06-24 15:50:00,4.87,4.87,4.86,4.87,19434800.0,4.0981,4.0981,4.0897,4.0981,19434800.0
2009-06-25 09:30:00,4.85,4.87,4.83,4.85,25146800.0,4.0813,4.0981,4.0645,4.0813,25146800.0
2009-06-25 09:40:00,4.85,4.9,4.85,4.89,27210400.0,4.0813,4.1234,4.0813,4.115,27210400.0
2009-06-25 09:50:00,4.89,4.94,4.88,4.93,38458000.0,4.115,4.157,4.1066,4.1486,38458000.0
2009-06-25 10:00:00,4.93,4.96,4.93,4.95,25802000.0,4.1486,4.1739,4.1486,4.1655,25802000.0
2009-06-25 10:10:00,4.95,4.98,4.95,4.97,29887200.0,4.1655,4.1907,4.1655,4.1823,29887200.0
2009-06-25 10:20:00,4.97,4.97,4.94,4.95,20862800.0,4.1823,4.1823,4.157,4.1655,20862800.0
2009-06-25 10:30:00,4.95,4.96,4.94,4.95,12658800.0,4.1655,4.1739,4.157,4.1655,12658800.0
2009-06-25 10:40:00,4.95,4.95,4.94,4.95,9884000.0,4.1655,4.1655,4.157,4.1655,9884000.0
2009-06-25 10:50:00,4.95,4.96,4.95,4.96,11900000.0,4.1655,4.1739,4.1655,4.1739,11900000.0
2009-06-25 11:00:00,4.96,4.97,4.96,4.96,11141200.0,4.1739,4.1823,4.1739,4.1739,11141200.0
2009-06-25 11:10:00,4.96,4.96,4.96,4.96,6314000.0,4.1739,4.1739,4.1739,4.1739,6314000.0
2009-06-25 11:20:00,4.96,4.98,4.96,4.98,8780800.0,4.1739,4.1907,4.1739,4.1907,8780800.0
2009-06-25 11:30:00,4.98,4.99,4.98,4.99,18522000.0,4.1907,4.1991,4.1907,4.1991,18522000.0
2009-06-25 11:40:00,4.99,4.99,4.98,4.98,10777200.0,4.1991,4.1991,4.1907,4.1907,10777200.0
2009-06-25 11:50:00,4.98,4.98,4.97,4.98,11309200.0,4.1907,4.1907,4.1823,4.1907,11309200.0
2009-06-25 12:00:00,4.98,4.99,4.97,4.98,13064800.0,4.1907,4.1991,4.1823,4.1907,13064800.0
2009-06-25 12:10:00,4.98,4.99,4.97,4.97,7812000.0,4.1907,4.1991,4.1823,4.1823,7812000.0
2009-06-25 12:20:00,4.97,4.98,4.97,4.98,4088000.0,4.1823,4.1907,4.1823,4.1907,4088000.0
2009-06-25 12:30:00,4.98,4.98,4.97,4.97,5689600.0,4.1907,4.1907,4.1823,4.1823,5689600.0
2009-06-25 12:40:00,4.97,4.99,4.97,4.98,9917600.0,4.1823,4.1991,4.1823,4.1907,9917600.0
2009-06-25 12:50:00,4.98,4.99,4.98,4.98,4824400.0,4.1907,4.1991,4.1907,4.1907,4824400.0
2009-06-25 13:00:00,4.98,4.99,4.98,4.99,10788400.0,4.1907,4.1991,4.1907,4.1991,10788400.0
2009-06-25 13:10:00,4.99,5.0,4.99,5.0,10964800.0,4.1991,4.2075,4.1991,4.2075,10964800.0
2009-06-25 13:20:00,5.0,5.0,4.99,4.99,6330800.0,4.2075,4.2075,4.1991,4.1991,6330800.0
2009-06-25 13:30:00,4.99,5.0,4.98,4.99,5692400.0,4.1991,4.2075,4.1907,4.1991,5692400.0
2009-06-25 13:40:00,4.98,4.99,4.98,4.99,5835200.0,4.1907,4.1991,4.1907,4.1991,5835200.0
2009-06-25 13:50:00,4.99,4.99,4.98,4.99,6532400.0,4.1991,4.1991,4.1907,4.1991,6532400.0
2009-06-25 14:00:00,4.99,4.99,4.98,4.98,8999200.0,4.1991,4.1991,4.1907,4.1907,8999200.0
2009-06-25 14:10:00,4.98,4.99,4.98,4.98,8948800.0,4.1907,4.1991,4.1907,4.1907,8948800.0
2009-06-25 14:20:00,4.98,4.99,4.98,4.99,7434000.0,4.1907,4.1991,4.1907,4.1991,7434000.0
2009-06-25 14:30:00,4.99,4.99,4.97,4.98,10469200.0,4.1991,4.1991,4.1823,4.1907,10469200.0
2009-06-25 14:40:00,4.98,4.98,4.97,4.98,18452000.0,4.1907,4.1907,4.1823,4.1907,18452000.0
2009-06-25 14:50:00,4.98,4.98,4.97,4.98,10410400.0,4.1907,4.1907,4.1823,4.1907,10410400.0
2009-06-25 15:00:00,4.98,4.98,4.97,4.98,13750800.0,4.1907,4.1907,4.1823,4.1907,13750800.0
2009-06-25 15:10:00,4.98,4.98,4.96,4.96,20686400.0,4.1907,4.1907,4.1739,4.1739,20686400.0
2009-06-25 15:20:00,4.96,4.98,4.96,4.97,12401200.0,4.1739,4.1907,4.1739,4.1823,12401200.0
2009-06-25 15:30:00,4.97,4.98,4.96,4.97,16475200.0,4.1823,4.1907,4.1739,4.1823,16475200.0
2009-06-25 15:40:00,4.97,5.0,4.97,4.99,23184000.0,4.1823,4.2075,4.1823,4.1991,23184000.0
2009-06-25 15:50:00,4.99,5.01,4.99,5.0,35655200.0,4.1991,4.2159,4.1991,4.2075,35655200.0
2009-06-26 09:30:00,4.99,5.04,4.99,5.03,34902000.0,4.1991,4.2412,4.1991,4.2328,34902000.0
2009-06-26 09:40:00,5.03,5.07,5.03,5.06,33448800.0,4.2328,4.2664,4.2328,4.258,33448800.0
2009-06-26 09:50:00,5.06,5.08,5.05,5.06,26336800.0,4.258,4.2749,4.2496,4.258,26336800.0
2009-06-26 10:00:00,5.06,5.07,5.05,5.06,14288400.0,4.258,4.2664,4.2496,4.258,14288400.0
2009-06-26 10:10:00,5.06,5.07,5.04,5.06,13286000.0,4.258,4.2664,4.2412,4.258,13286000.0
2009-06-26 10:20:00,5.06,5.07,5.06,5.06,13048000.0,4.258,4.2664,4.258,4.258,13048000.0
2009-06-26 10:30:00,5.06,5.07,5.06,5.06,11331600.0,4.258,4.2664,4.258,4.258,11331600.0
2009-06-26 10:40:00,5.06,5.07,5.05,5.06,7840000.0,4.258,4.2664,4.2496,4.258,7840000.0
2009-06-26 10:50:00,5.06,5.07,5.05,5.06,5045600.0,4.258,4.2664,4.2496,4.258,5045600.0
2009-06-26 11:00:00,5.06,5.06,5.05,5.06,7218400.0,4.258,4.258,4.2496,4.258,7218400.0
2009-06-26 11:10:00,5.06,5.06,5.05,5.06,5602800.0,4.258,4.258,4.2496,4.258,5602800.0
2009-06-26 11:20:00,5.06,5.06,5.05,5.06,4961600.0,4.258,4.258,4.2496,4.258,4961600.0
2009-06-26 11:30:00,5.06,5.07,5.06,5.06,5706400.0,4.258,4.2664,4.258,4.258,5706400.0
2009-06-26 11:40:00,5.07,5.07,5.06,5.06,4947600.0,4.2664,4.2664,4.258,4.258,4947600.0
2009-06-26 11:50:00,5.06,5.08,5.06,5.07,9892400.0,4.258,4.2749,4.258,4.2664,9892400.0
2009-06-26 12:00:00,5.07,5.08,5.07,5.08,9125200.0,4.2664,4.2749,4.2664,4.2749,9125200.0
2009-06-26 12:10:00,5.08,5.08,5.07,5.07,4916800.0,4.2749,4.2749,4.2664,4.2664,4916800.0
2009-06-26 12:20:00,5.07,5.07,5.07,5.07,4429600.0,4.2664,4.2664,4.2664,4.2664,4429600.0
2009-06-26 12:30:00,5.07,5.08,5.06,5.07,6283200.0,4.2664,4.2749,4.258,4.2664,6283200.0
2009-06-26 12:40:00,5.07,5.08,5.07,5.08,6409200.0,4.2664,4.2749,4.2664,4.2749,6409200.0
2009-06-26 12:50:00,5.08,5.08,5.07,5.07,6762000.0,4.2749,4.2749,4.2664,4.2664,6762000.0
2009-06-26 13:00:00,5.07,5.08,5.07,5.07,4754400.0,4.2664,4.2749,4.2664,4.2664,4754400.0
2009-06-26 13:10:00,5.07,5.07,5.07,5.07,2483600.0,4.2664,4.2664,4.2664,4.2664,2483600.0
2009-06-26 13:20:00,5.07,5.08,5.07,5.07,5482400.0,4.2664,4.2749,4.2664,4.2664,5482400.0
2009-06-26 13:30:00,5.07,5.08,5.07,5.08,6798400.0,4.2664,4.2749,4.2664,4.2749,6798400.0
2009-06-26 13:40:00,5.08,5.08,5.07,5.08,4247600.0,4.2749,4.2749,4.2664,4.2749,4247600.0
2009-06-26 13:50:00,5.08,5.08,5.08,5.08,5331200.0,4.2749,4.2749,4.2749,4.2749,5331200.0
2009-06-26 14:00:00,5.08,5.08,5.08,5.08,6020000.0,4.2749,4.2749,4.2749,4.2749,6020000.0
2009-06-26 14:10:00,5.08,5.08,5.08,5.08,4121600.0,4.2749,4.2749,4.2749,4.2749,4121600.0
2009-06-26 14:20:00,5.08,5.08,5.08,5.08,2464000.0,4.2749,4.2749,4.2749,4.2749,2464000.0
2009-06-26 14:30:00,5.08,5.08,5.08,5.08,6431600.0,4.2749,4.2749,4.2749,4.2749,6431600.0
2009-06-26 14:40:00,5.08,5.08,5.08,5.08,6104000.0,4.2749,4.2749,4.2749,4.2749,6104000.0
2009-06-26 14:50:00,5.08,5.09,5.08,5.09,7932400.0,4.2749,4.2833,4.2749,4.2833,7932400.0
2009-06-26 15:00:00,5.09,5.09,5.08,5.09,12160400.0,4.2833,4.2833,4.2749,4.2833,12160400.0
2009-06-26 15:10:00,5.09,5.09,5.08,5.08,10304000.0,4.2833,4.2833,4.2749,4.2749,10304000.0
2009-06-26 15:20:00,5.08,5.09,5.08,5.09,6370000.0,4.2749,4.2833,4.2749,4.2833,6370000.0
2009-06-26 15:30:00,5.09,5.09,5.08,5.08,9494800.0,4.2833,4.2833,4.2749,4.2749,9494800.0
2009-06-26 15:40:00,5.08,5.09,5.08,5.08,13224400.0,4.2749,4.2833,4.2749,4.2749,13224400.0
2009-06-26 15:50:00,5.09,5.13,5.07,5.08,22985200.0,4.2833,4.3169,4.2664,4.2749,22985200.0
2009-06-29 09:30:00,5.12,5.14,5.1,5.12,40924800.0,4.3085,4.3253,4.2917,4.3085,40924800.0
2009-06-29 09:40:00,5.12,5.12,5.1,5.1,21730800.0,4.3085,4.3085,4.2917,4.2917,21730800.0
2009-06-29 09:50:00,5.1,5.11,5.09,5.1,16998800.0,4.2917,4.3001,4.2833,4.2917,16998800.0
2009-06-29 10:00:00,5.1,5.11,5.07,5.07,20129200.0,4.2917,4.3001,4.2664,4.2664,20129200.0
2009-06-29 10:10:00,5.08,5.1,5.07,5.1,14098000.0,4.2749,4.2917,4.2664,4.2917,14098000.0
2009-06-29 10:20:00,5.1,5.1,5.08,5.08,10472000.0,4.2917,4.2917,4.2749,4.2749,10472000.0
2009-06-29 10:30:00,5.08,5.1,5.08,5.08,11989600.0,4.2749,4.2917,4.2749,4.2749,11989600.0
2009-06-29 10:40:00,5.08,5.09,5.07,5.08,14593600.0,4.2749,4.2833,4.2664,4.2749,14593600.0
2009-06-29 10:50:00,5.08,5.09,5.08,5.08,7369600.0,4.2749,4.2833,4.2749,4.2749,7369600.0
2009-06-29 11:00:00,5.08,5.08,5.07,5.08,9080400.0,4.2749,4.2749,4.2664,4.2749,9080400.0
2009-06-29 11:10:00,5.08,5.1,5.08,5.09,12124000.0,4.2749,4.2917,4.2749,4.2833,12124000.0
2009-06-29 11:20:00,5.09,5.11,5.09,5.11,11547200.0,4.2833,4.3001,4.2833,4.3001,11547200.0
2009-06-29 11:30:00,5.11,5.11,5.1,5.1,8607200.0,4.3001,4.3001,4.2917,4.2917,8607200.0
2009-06-29 11:40:00,5.1,5.11,5.1,5.11,9968000.0,4.2917,4.3001,4.2917,4.3001,9968000.0
2009-06-29 11:50:00,5.11,5.12,5.11,5.11,7196000.0,4.3001,4.3085,4.3001,4.3001,7196000.0
2009-06-29 12:00:00,5.11,5.12,5.11,5.11,6283200.0,4.3001,4.3085,4.3001,4.3001,6283200.0
2009-06-29 12:10:00,5.11,5.11,5.11,5.11,5289200.0,4.3001,4.3001,4.3001,4.3001,5289200.0
2009-06-29 12:20:00,5.11,5.11,5.1,5.11,6857200.0,4.3001,4.3001,4.2917,4.3001,6857200.0
2009-06-29 12:30:00,5.11,5.14,5.1,5.13,40793200.0,4.3001,4.3253,4.2917,4.3169,40793200.0
2009-06-29 12:40:00,5.13,5.13,5.11,5.11,18370800.0,4.3169,4.3169,4.3001,4.3001,18370800.0
2009-06-29 12:50:00,5.11,5.11,5.1,5.1,17530800.0,4.3001,4.3001,4.2917,4.2917,17530800.0
2009-06-29 13:00:00,5.1,5.11,5.1,5.1,8153600.0,4.2917,4.3001,4.2917,4.2917,8153600.0
2009-06-29 13:10:00,5.1,5.11,5.1,5.1,6585600.0,4.2917,4.3001,4.2917,4.2917,6585600.0
2009-06-29 13:20:00,5.1,5.1,5.09,5.09,8652000.0,4.2917,4.2917,4.2833,4.2833,8652000.0
2009-06-29 13:30:00,5.09,5.1,5.09,5.1,7666400.0,4.2833,4.2917,4.2833,4.2917,7666400.0
2009-06-29 13:40:00,5.1,5.1,5.09,5.09,5742800.0,4.2917,4.2917,4.2833,4.2833,5742800.0
2009-06-29 13:50:00,5.09,5.09,5.07,5.08,15052800.0,4.2833,4.2833,4.2664,4.2749,15052800.0
2009-06-29 14:00:00,5.08,5.08,5.07,5.08,10920000.0,4.2749,4.2749,4.2664,4.2749,10920000.0
2009-06-29 14:10:00,5.08,5.08,5.07,5.08,6437200.0,4.2749,4.2749,4.2664,4.2749,6437200.0
2009-06-29 14:20:00,5.08,5.08,5.07,5.08,4799200.0,4.2749,4.2749,4.2664,4.2749,4799200.0
2009-06-29 14:30:00,5.08,5.08,5.06,5.07,12014800.0,4.2749,4.2749,4.258,4.2664,12014800.0
2009-06-29 14:40:00,5.06,5.08,5.06,5.08,8411200.0,4.258,4.2749,4.258,4.2749,8411200.0
2009-06-29 14:50:00,5.08,5.09,5.07,5.09,11768400.0,4.2749,4.2833,4.2664,4.2833,11768400.0
2009-06-29 15:00:00,5.09,5.1,5.08,5.09,8887200.0,4.2833,4.2917,4.2749,4.2833,8887200.0
2009-06-29 15:10:00,5.09,5.09,5.09,5.09,6538000.0,4.2833,4.2833,4.2833,4.2833,6538000.0
2009-06-29 15:20:00,5.09,5.09,5.08,5.08,9315600.0,4.2833,4.2833,4.2749,4.2749,9315600.0
2009-06-29 15:30:00,5.08,5.09,5.07,5.07,16170000.0,4.2749,4.2833,4.2664,4.2664,16170000.0
2009-06-29 15:40:00,5.07,5.07,5.06,5.06,20535200.0,4.2664,4.2664,4.258,4.258,20535200.0
2009-06-29 15:50:00,5.06,5.07,5.06,5.07,24757600.0,4.258,4.2664,4.258,4.2664,24757600.0
2009-06-30 09:30:00,5.09,5.13,5.07,5.13,36142400.0,4.2833,4.3169,4.2664,4.3169,36142400.0
2009-06-30 09:40:00,5.13,5.14,5.11,5.11,23744000.0,4.3169,4.3253,4.3001,4.3001,23744000.0
2009-06-30 09:50:00,5.11,5.12,5.1,5.11,14666400.0,4.3001,4.3085,4.2917,4.3001,14666400.0
2009-06-30 10:00:00,5.11,5.11,5.09,5.11,21884800.0,4.3001,4.3001,4.2833,4.3001,21884800.0
2009-06-30 10:10:00,5.11,5.11,5.09,5.09,12311600.0,4.3001,4.3001,4.2833,4.2833,12311600.0
2009-06-30 10:20:00,5.09,5.09,5.08,5.09,12656000.0,4.2833,4.2833,4.2749,4.2833,12656000.0
2009-06-30 10:30:00,5.09,5.09,5.06,5.08,19432000.0,4.2833,4.2833,4.258,4.2749,19432000.0
2009-06-30 10:40:00,5.08,5.09,5.08,5.09,12978000.0,4.2749,4.2833,4.2749,4.2833,12978000.0
2009-06-30 10:50:00,5.09,5.09,5.08,5.08,9592800.0,4.2833,4.2833,4.2749,4.2749,9592800.0
2009-06-30 11:00:00,5.08,5.1,5.08,5.08,8741600.0,4.2749,4.2917,4.2749,4.2749,8741600.0
2009-06-30 11:10:00,5.08,5.09,5.08,5.09,5219200.0,4.2749,4.2833,4.2749,4.2833,5219200.0
2009-06-30 11:20:00,5.09,5.09,5.07,5.07,6098400.0,4.2833,4.2833,4.2664,4.2664,6098400.0
2009-06-30 11:30:00,5.07,5.08,5.07,5.08,10304000.0,4.2664,4.2749,4.2664,4.2749,10304000.0
2009-06-30 11:40:00,5.08,5.08,5.07,5.08,6274800.0,4.2749,4.2749,4.2664,4.2749,6274800.0
2009-06-30 11:50:00,5.08,5.08,5.07,5.08,5650400.0,4.2749,4.2749,4.2664,4.2749,5650400.0
2009-06-30 12:00:00,5.08,5.08,5.07,5.08,2783200.0,4.2749,4.2749,4.2664,4.2749,2783200.0
2009-06-30 12:10:00,5.08,5.08,5.07,5.08,4426800.0,4.2749,4.2749,4.2664,4.2749,4426800.0
2009-06-30 12:20:00,5.08,5.08,5.06,5.07,6669600.0,4.2749,4.2749,4.258,4.2664,6669600.0
2009-06-30 12:30:00,5.07,5.08,5.07,5.08,6193600.0,4.2664,4.2749,4.2664,4.2749,6193600.0
2009-06-30 12:40:00,5.07,5.08,5.07,5.07,1864800.0,4.2664,4.2749,4.2664,4.2664,1864800.0
2009-06-30 12:50:00,5.07,5.08,5.07,5.08,3435600.0,4.2664,4.2749,4.2664,4.2749,3435600.0
2009-06-30 13:00:00,5.08,5.08,5.07,5.08,5776400.0,4.2749,4.2749,4.2664,4.2749,5776400.0
2009-06-30 13:10:00,5.08,5.09,5.08,5.08,4765600.0,4.2749,4.2833,4.2749,4.2749,4765600.0
2009-06-30 13:20:00,5.08,5.09,5.08,5.08,6381200.0,4.2749,4.2833,4.2749,4.2749,6381200.0
2009-06-30 13:30:00,5.08,5.09,5.08,5.08,2937200.0,4.2749,4.2833,4.2749,4.2749,2937200.0
2009-06-30 13:40:00,5.08,5.1,5.08,5.09,6322400.0,4.2749,4.2917,4.2749,4.2833,6322400.0
2009-06-30 13:50:00,5.09,5.09,5.08,5.08,5272400.0,4.2833,4.2833,4.2749,4.2749,5272400.0
2009-06-30 14:00:00,5.08,5.09,5.07,5.07,8240400.0,4.2749,4.2833,4.2664,4.2664,8240400.0
2009-06-30 14:10:00,5.07,5.08,5.07,5.07,4438000.0,4.2664,4.2749,4.2664,4.2664,4438000.0
2009-06-30 14:20:00,5.07,5.08,5.07,5.08,5507600.0,4.2664,4.2749,4.2664,4.2749,5507600.0
2009-06-30 14:30:00,5.08,5.09,5.07,5.08,6479200.0,4.2749,4.2833,4.2664,4.2749,6479200.0
2009-06-30 14:40:00,5.08,5.09,5.08,5.08,6006000.0,4.2749,4.2833,4.2749,4.2749,6006000.0
2009-06-30 14:50:00,5.08,5.08,5.08,5.08,4491200.0,4.2749,4.2749,4.2749,4.2749,4491200.0
2009-06-30 15:00:00,5.08,5.08,5.07,5.08,9640400.0,4.2749,4.2749,4.2664,4.2749,9640400.0
2009-06-30 15:10:00,5.08,5.1,5.08,5.08,11580800.0,4.2749,4.2917,4.2749,4.2749,11580800.0
2009-06-30 15:20:00,5.08,5.09,5.08,5.09,8134000.0,4.2749,4.2833,4.2749,4.2833,8134000.0
2009-06-30 15:30:00,5.09,5.09,5.09,5.09,9998800.0,4.2833,4.2833,4.2833,4.2833,9998800.0
2009-06-30 15:40:00,5.09,5.1,5.09,5.1,16245600.0,4.2833,4.2917,4.2833,4.2917,16245600.0
2009-06-30 15:50:00,5.1,5.1,5.07,5.09,26902400.0,4.2917,4.2917,4.2664,4.2833,26902400.0
2009-07-01 09:30:00,5.12,5.14,5.1,5.11,30716000.0,4.3085,4.3253,4.2917,4.3001,30716000.0
2009-07-01 09:40:00,5.11,5.13,5.1,5.13,18211200.0,4.3001,4.3169,4.2917,4.3169,18211200.0
2009-07-01 09:50:00,5.13,5.15,5.13,5.15,26829600.0,4.3169,4.3338,4.3169,4.3338,26829600.0
2009-07-01 10:00:00,5.15,5.15,5.13,5.14,22915200.0,4.3338,4.3338,4.3169,4.3253,22915200.0
2009-07-01 10:10:00,5.14,5.16,5.13,5.16,23497600.0,4.3253,4.3422,4.3169,4.3422,23497600.0
2009-07-01 10:20:00,5.16,5.16,5.15,5.16,16853200.0,4.3422,4.3422,4.3338,4.3422,16853200.0
2009-07-01 10:30:00,5.16,5.17,5.15,5.15,11216800.0,4.3422,4.3506,4.3338,4.3338,11216800.0
2009-07-01 10:40:00,5.15,5.16,5.15,5.15,7364000.0,4.3338,4.3422,4.3338,4.3338,7364000.0
2009-07-01 10:50:00,5.15,5.16,5.14,5.15,10388000.0,4.3338,4.3422,4.3253,4.3338,10388000.0
2009-07-01 11:00:00,5.15,5.16,5.14,5.15,6381200.0,4.3338,4.3422,4.3253,4.3338,6381200.0
2009-07-01 11:10:00,5.15,5.15,5.14,5.14,7943600.0,4.3338,4.3338,4.3253,4.3253,7943600.0
2009-07-01 11:20:00,5.14,5.14,5.13,5.14,8736000.0,4.3253,4.3253,4.3169,4.3253,8736000.0
2009-07-01 11:30:00,5.14,5.16,5.14,5.16,6907600.0,4.3253,4.3422,4.3253,4.3422,6907600.0
2009-07-01 11:40:00,5.16,5.16,5.15,5.15,6370000.0,4.3422,4.3422,4.3338,4.3338,6370000.0
2009-07-01 11:50:00,5.15,5.15,5.14,5.15,7845600.0,4.3338,4.3338,4.3253,4.3338,7845600.0
2009-07-01 12:00:00,5.15,5.15,5.14,5.14,6776000.0,4.3338,4.3338,4.3253,4.3253,6776000.0
2009-07-01 12:10:00,5.14,5.15,5.14,5.15,5163200.0,4.3253,4.3338,4.3253,4.3338,5163200.0
2009-07-01 12:20:00,5.15,5.15,5.14,5.15,3346000.0,4.3338,4.3338,4.3253,4.3338,3346000.0
2009-07-01 12:30:00,5.15,5.15,5.14,5.14,2209200.0,4.3338,4.3338,4.3253,4.3253,2209200.0
2009-07-01 12:40:00,5.14,5.15,5.14,5.15,2685200.0,4.3253,4.3338,4.3253,4.3338,2685200.0
2009-07-01 12:50:00,5.15,5.15,5.14,5.14,4947600.0,4.3338,4.3338,4.3253,4.3253,4947600.0
2009-07-01 13:00:00,5.14,5.14,5.14,5.14,7478800.0,4.3253,4.3253,4.3253,4.3253,7478800.0
2009-07-01 13:10:00,5.14,5.14,5.14,5.14,3340400.0,4.3253,4.3253,4.3253,4.3253,3340400.0
2009-07-01 13:20:00,5.14,5.14,5.13,5.14,5658800.0,4.3253,4.3253,4.3169,4.3253,5658800.0
2009-07-01 13:30:00,5.14,5.14,5.14,5.14,2940000.0,4.3253,4.3253,4.3253,4.3253,2940000.0
2009-07-01 13:40:00,5.14,5.14,5.13,5.13,2878400.0,4.3253,4.3253,4.3169,4.3169,2878400.0
2009-07-01 13:50:00,5.14,5.14,5.13,5.13,5686800.0,4.3253,4.3253,4.3169,4.3169,5686800.0
2009-07-01 14:00:00,5.13,5.14,5.11,5.11,12028800.0,4.3169,4.3253,4.3001,4.3001,12028800.0
2009-07-01 14:10:00,5.11,5.12,5.11,5.12,8646400.0,4.3001,4.3085,4.3001,4.3085,8646400.0
2009-07-01 14:20:00,5.12,5.12,5.11,5.11,6274800.0,4.3085,4.3085,4.3001,4.3001,6274800.0
2009-07-01 14:30:00,5.11,5.11,5.1,5.11,10936800.0,4.3001,4.3001,4.2917,4.3001,10936800.0
2009-07-01 14:40:00,5.11,5.11,5.11,5.11,5647600.0,4.3001,4.3001,4.3001,4.3001,5647600.0
2009-07-01 14:50:00,5.11,5.12,5.1,5.11,8668800.0,4.3001,4.3085,4.2917,4.3001,8668800.0
2009-07-01 15:00:00,5.11,5.12,5.1,5.11,9220400.0,4.3001,4.3085,4.2917,4.3001,9220400.0
2009-07-01 15:10:00,5.11,5.12,5.1,5.11,9363200.0,4.3001,4.3085,4.2917,4.3001,9363200.0
2009-07-01 15:20:00,5.11,5.12,5.1,5.1,10334800.0,4.3001,4.3085,4.2917,4.2917,10334800.0
2009-07-01 15:30:00,5.1,5.11,5.1,5.1,10164000.0,4.2917,4.3001,4.2917,4.2917,10164000.0
2009-07-01 15:40:00,5.1,5.11,5.09,5.1,14646800.0,4.2917,4.3001,4.2833,4.2917,14646800.0
2009-07-01 15:50:00,5.1,5.11,5.09,5.1,18183200.0,4.2917,4.3001,4.2833,4.2917,18183200.0
2009-07-02 09:30:00,5.04,5.05,5.0,5.0,32107600.0,4.2412,4.2496,4.2075,4.2075,32107600.0
2009-07-02 09:40:00,5.0,5.03,4.99,5.03,16410800.0,4.2075,4.2328,4.1991,4.2328,16410800.0
2009-07-02 09:50:00,5.03,5.03,5.0,5.0,18163600.0,4.2328,4.2328,4.2075,4.2075,18163600.0
2009-07-02 10:00:00,5.0,5.02,5.0,5.01,24788400.0,4.2075,4.2244,4.2075,4.2159,24788400.0
2009-07-02 10:10:00,5.01,5.03,5.01,5.02,16802800.0,4.2159,4.2328,4.2159,4.2244,16802800.0
2009-07-02 10:20:00,5.02,5.03,5.01,5.02,11936400.0,4.2244,4.2328,4.2159,4.2244,11936400.0
2009-07-02 10:30:00,5.02,5.04,5.01,5.03,14456400.0,4.2244,4.2412,4.2159,4.2328,14456400.0
2009-07-02 10:40:00,5.03,5.03,5.01,5.02,11746000.0,4.2328,4.2328,4.2159,4.2244,11746000.0
2009-07-02 10:50:00,5.02,5.02,5.01,5.02,6031200.0,4.2244,4.2244,4.2159,4.2244,6031200.0
2009-07-02 11:00:00,5.02,5.02,5.01,5.01,7854000.0,4.2244,4.2244,4.2159,4.2159,7854000.0
2009-07-02 11:10:00,5.01,5.01,5.0,5.0,7240800.0,4.2159,4.2159,4.2075,4.2075,7240800.0
2009-07-02 11:20:00,5.0,5.0,5.0,5.0,12090400.0,4.2075,4.2075,4.2075,4.2075,12090400.0
2009-07-02 11:30:00,5.0,5.0,4.99,5.0,7075600.0,4.2075,4.2075,4.1991,4.2075,7075600.0
2009-07-02 11:40:00,5.0,5.01,4.99,5.0,12306000.0,4.2075,4.2159,4.1991,4.2075,12306000.0
2009-07-02 11:50:00,5.0,5.01,5.0,5.01,7084000.0,4.2075,4.2159,4.2075,4.2159,7084000.0
2009-07-02 12:00:00,5.01,5.02,5.01,5.01,4622800.0,4.2159,4.2244,4.2159,4.2159,4622800.0
2009-07-02 12:10:00,5.01,5.02,5.01,5.02,9212000.0,4.2159,4.2244,4.2159,4.2244,9212000.0
2009-07-02 12:20:00,5.02,5.02,5.01,5.01,6423200.0,4.2244,4.2244,4.2159,4.2159,6423200.0
2009-07-02 12:30:00,5.01,5.01,5.0,5.01,4326000.0,4.2159,4.2159,4.2075,4.2159,4326000.0
2009-07-02 12:40:00,5.01,5.02,5.01,5.01,3220000.0,4.2159,4.2244,4.2159,4.2159,3220000.0
2009-07-02 12:50:00,5.01,5.02,5.0,5.01,4838400.0,4.2159,4.2244,4.2075,4.2159,4838400.0
2009-07-02 13:00:00,5.01,5.01,5.01,5.01,2419200.0,4.2159,4.2159,4.2159,4.2159,2419200.0
2009-07-02 13:10:00,5.01,5.01,5.01,5.01,4099200.0,4.2159,4.2159,4.2159,4.2159,4099200.0
2009-07-02 13:20:00,5.01,5.02,5.01,5.02,4961600.0,4.2159,4.2244,4.2159,4.2244,4961600.0
2009-07-02 13:30:00,5.02,5.02,5.01,5.01,5048400.0,4.2244,4.2244,4.2159,4.2159,5048400.0
2009-07-02 13:40:00,5.01,5.02,5.01,5.02,2898000.0,4.2159,4.2244,4.2159,4.2244,2898000.0
2009-07-02 13:50:00,5.01,5.01,5.01,5.01,3410400.0,4.2159,4.2159,4.2159,4.2159,3410400.0
2009-07-02 14:00:00,5.01,5.01,5.01,5.01,3001600.0,4.2159,4.2159,4.2159,4.2159,3001600.0
2009-07-02 14:10:00,5.01,5.01,5.01,5.01,3570000.0,4.2159,4.2159,4.2159,4.2159,3570000.0
2009-07-02 14:20:00,5.01,5.02,5.01,5.01,3673600.0,4.2159,4.2244,4.2159,4.2159,3673600.0
2009-07-02 14:30:00,5.01,5.03,5.01,5.02,6224400.0,4.2159,4.2328,4.2159,4.2244,6224400.0
2009-07-02 14:40:00,5.02,5.02,5.02,5.02,4928000.0,4.2244,4.2244,4.2244,4.2244,4928000.0
2009-07-02 14:50:00,5.02,5.02,5.01,5.02,2366000.0,4.2244,4.2244,4.2159,4.2244,2366000.0
2009-07-02 15:00:00,5.02,5.02,5.02,5.02,3231200.0,4.2244,4.2244,4.2244,4.2244,3231200.0
2009-07-02 15:10:00,5.02,5.02,5.01,5.02,5160400.0,4.2244,4.2244,4.2159,4.2244,5160400.0
2009-07-02 15:20:00,5.02,5.02,5.0,5.01,9254000.0,4.2244,4.2244,4.2075,4.2159,9254000.0
2009-07-02 15:30:00,5.01,5.01,5.0,5.01,11074000.0,4.2159,4.2159,4.2075,4.2159,11074000.0
2009-07-02 15:40:00,5.01,5.02,5.01,5.01,9430400.0,4.2159,4.2244,4.2159,4.2159,9430400.0
2009-07-02 15:50:00,5.01,5.02,5.0,5.0,20518400.0,4.2159,4.2244,4.2075,4.2075,20518400.0
2009-07-06 09:30:00,4.95,4.96,4.91,4.92,46796400.0,4.1655,4.1739,4.1318,4.1402,46796400.0
2009-07-06 09:40:00,4.92,4.93,4.91,4.92,31099600.0,4.1402,4.1486,4.1318,4.1402,31099600.0
2009-07-06 09:50:00,4.92,4.93,4.88,4.88,33650400.0,4.1402,4.1486,4.1066,4.1066,33650400.0
2009-07-06 10:00:00,4.88,4.89,4.87,4.89,36523200.0,4.1066,4.115,4.0981,4.115,36523200.0
2009-07-06 10:10:00,4.89,4.9,4.88,4.89,22957200.0,4.115,4.1234,4.1066,4.115,22957200.0
2009-07-06 10:20:00,4.89,4.89,4.87,4.89,18345600.0,4.115,4.115,4.0981,4.115,18345600.0
2009-07-06 10:30:00,4.89,4.9,4.88,4.89,14109200.0,4.115,4.1234,4.1066,4.115,14109200.0
2009-07-06 10:40:00,4.89,4.9,4.89,4.9,10819200.0,4.115,4.1234,4.115,4.1234,10819200.0
2009-07-06 10:50:00,4.9,4.91,4.89,4.91,13826400.0,4.1234,4.1318,4.115,4.1318,13826400.0
2009-07-06 11:00:00,4.91,4.91,4.9,4.91,10939600.0,4.1318,4.1318,4.1234,4.1318,10939600.0
2009-07-06 11:10:00,4.91,4.91,4.91,4.91,5717600.0,4.1318,4.1318,4.1318,4.1318,5717600.0
2009-07-06 11:20:00,4.91,4.91,4.9,4.9,6434400.0,4.1318,4.1318,4.1234,4.1234,6434400.0
2009-07-06 11:30:00,4.9,4.91,4.9,4.9,5591600.0,4.1234,4.1318,4.1234,4.1234,5591600.0
2009-07-06 11:40:00,4.9,4.91,4.89,4.9,5639200.0,4.1234,4.1318,4.115,4.1234,5639200.0
2009-07-06 11:50:00,4.9,4.91,4.89,4.89,10278800.0,4.1234,4.1318,4.115,4.115,10278800.0
2009-07-06 12:00:00,4.89,4.89,4.88,4.89,6510000.0,4.115,4.115,4.1066,4.115,6510000.0
2009-07-06 12:10:00,4.89,4.89,4.89,4.89,4037600.0,4.115,4.115,4.115,4.115,4037600.0
2009-07-06 12:20:00,4.89,4.9,4.89,4.9,8176000.0,4.115,4.1234,4.115,4.1234,8176000.0
2009-07-06 12:30:00,4.9,4.9,4.89,4.89,2984800.0,4.1234,4.1234,4.115,4.115,2984800.0
2009-07-06 12:40:00,4.89,4.89,4.88,4.88,9167200.0,4.115,4.115,4.1066,4.1066,9167200.0
2009-07-06 12:50:00,4.88,4.88,4.87,4.88,7711200.0,4.1066,4.1066,4.0981,4.1066,7711200.0
2009-07-06 13:00:00,4.88,4.88,4.87,4.88,6708800.0,4.1066,4.1066,4.0981,4.1066,6708800.0
2009-07-06 13:10:00,4.88,4.9,4.88,4.89,9237200.0,4.1066,4.1234,4.1066,4.115,9237200.0
2009-07-06 13:20:00,4.89,4.91,4.89,4.9,10270400.0,4.115,4.1318,4.115,4.1234,10270400.0
2009-07-06 13:30:00,4.9,4.9,4.89,4.89,6154400.0,4.1234,4.1234,4.115,4.115,6154400.0
2009-07-06 13:40:00,4.89,4.9,4.89,4.89,4062800.0,4.115,4.1234,4.115,4.115,4062800.0
2009-07-06 13:50:00,4.89,4.9,4.89,4.9,3141600.0,4.115,4.1234,4.115,4.1234,3141600.0
2009-07-06 14:00:00,4.9,4.9,4.89,4.9,7137200.0,4.1234,4.1234,4.115,4.1234,7137200.0
2009-07-06 14:10:00,4.9,4.91,4.9,4.9,7058800.0,4.1234,4.1318,4.1234,4.1234,7058800.0
2009-07-06 14:20:00,4.9,4.92,4.9,4.92,12157600.0,4.1234,4.1402,4.1234,4.1402,12157600.0
2009-07-06 14:30:00,4.92,4.92,4.91,4.92,8649200.0,4.1402,4.1402,4.1318,4.1402,8649200.0
2009-07-06 14:40:00,4.92,4.93,4.92,4.92,8523200.0,4.1402,4.1486,4.1402,4.1402,8523200.0
2009-07-06 14:50:00,4.93,4.93,4.92,4.92,5594400.0,4.1486,4.1486,4.1402,4.1402,5594400.0
2009-07-06 15:00:00,4.92,4.94,4.92,4.93,11258800.0,4.1402,4.157,4.1402,4.1486,11258800.0
2009-07-06 15:10:00,4.93,4.93,4.93,4.93,8845200.0,4.1486,4.1486,4.1486,4.1486,8845200.0
2009-07-06 15:20:00,4.93,4.94,4.92,4.93,8584800.0,4.1486,4.157,4.1402,4.1486,8584800.0
2009-07-06 15:30:00,4.93,4.93,4.92,4.92,12485200.0,4.1486,4.1486,4.1402,4.1402,12485200.0
2009-07-06 15:40:00,4.92,4.95,4.92,4.95,17110800.0,4.1402,4.1655,4.1402,4.1655,17110800.0
2009-07-06 15:50:00,4.95,4.96,4.95,4.95,20412000.0,4.1655,4.1739,4.1655,4.1655,20412000.0
2009-07-07 09:30:00,4.94,4.99,4.93,4.97,30550800.0,4.157,4.1991,4.1486,4.1823,30550800.0
2009-07-07 09:40:00,4.97,4.98,4.95,4.97,22089200.0,4.1823,4.1907,4.1655,4.1823,22089200.0
2009-07-07 09:50:00,4.97,4.98,4.94,4.95,16049600.0,4.1823,4.1907,4.157,4.1655,16049600.0
2009-07-07 10:00:00,4.95,4.95,4.93,4.93,14971600.0,4.1655,4.1655,4.1486,4.1486,14971600.0
2009-07-07 10:10:00,4.93,4.93,4.89,4.9,16819600.0,4.1486,4.1486,4.115,4.1234,16819600.0
2009-07-07 10:20:00,4.9,4.92,4.9,4.92,10082800.0,4.1234,4.1402,4.1234,4.1402,10082800.0
2009-07-07 10:30:00,4.92,4.92,4.88,4.89,11869200.0,4.1402,4.1402,4.1066,4.115,11869200.0
2009-07-07 10:40:00,4.89,4.91,4.89,4.9,7411600.0,4.115,4.1318,4.115,4.1234,7411600.0
2009-07-07 10:50:00,4.9,4.91,4.89,4.89,7526400.0,4.1234,4.1318,4.115,4.115,7526400.0
2009-07-07 11:00:00,4.89,4.9,4.88,4.89,11942000.0,4.115,4.1234,4.1066,4.115,11942000.0
2009-07-07 11:10:00,4.89,4.9,4.89,4.9,11715200.0,4.115,4.1234,4.115,4.1234,11715200.0
2009-07-07 11:20:00,4.9,4.9,4.88,4.88,11398800.0,4.1234,4.1234,4.1066,4.1066,11398800.0
2009-07-07 11:30:00,4.88,4.88,4.86,4.87,11421200.0,4.1066,4.1066,4.0897,4.0981,11421200.0
2009-07-07 11:40:00,4.87,4.87,4.85,4.86,14095200.0,4.0981,4.0981,4.0813,4.0897,14095200.0
2009-07-07 11:50:00,4.86,4.87,4.86,4.87,8820000.0,4.0897,4.0981,4.0897,4.0981,8820000.0
2009-07-07 12:00:00,4.87,4.87,4.86,4.87,8341200.0,4.0981,4.0981,4.0897,4.0981,8341200.0
2009-07-07 12:10:00,4.87,4.87,4.86,4.87,4841200.0,4.0981,4.0981,4.0897,4.0981,4841200.0
2009-07-07 12:20:00,4.87,4.87,4.86,4.86,4628400.0,4.0981,4.0981,4.0897,4.0897,4628400.0
2009-07-07 12:30:00,4.86,4.87,4.85,4.85,8853600.0,4.0897,4.0981,4.0813,4.0813,8853600.0
2009-07-07 12:40:00,4.85,4.86,4.84,4.86,8411200.0,4.0813,4.0897,4.0729,4.0897,8411200.0
2009-07-07 12:50:00,4.86,4.87,4.86,4.86,6918800.0,4.0897,4.0981,4.0897,4.0897,6918800.0
2009-07-07 13:00:00,4.86,4.86,4.86,4.86,6462400.0,4.0897,4.0897,4.0897,4.0897,6462400.0
2009-07-07 13:10:00,4.86,4.88,4.86,4.88,13129200.0,4.0897,4.1066,4.0897,4.1066,13129200.0
2009-07-07 13:20:00,4.88,4.88,4.87,4.87,4989600.0,4.1066,4.1066,4.0981,4.0981,4989600.0
2009-07-07 13:30:00,4.87,4.88,4.87,4.87,7184800.0,4.0981,4.1066,4.0981,4.0981,7184800.0
2009-07-07 13:40:00,4.87,4.89,4.87,4.88,11057200.0,4.0981,4.115,4.0981,4.1066,11057200.0
2009-07-07 13:50:00,4.88,4.89,4.88,4.88,4463200.0,4.1066,4.115,4.1066,4.1066,4463200.0
2009-07-07 14:00:00,4.89,4.89,4.87,4.88,6280400.0,4.115,4.115,4.0981,4.1066,6280400.0
2009-07-07 14:10:00,4.88,4.88,4.87,4.87,6227200.0,4.1066,4.1066,4.0981,4.0981,6227200.0
2009-07-07 14:20:00,4.87,4.88,4.87,4.88,6336400.0,4.0981,4.1066,4.0981,4.1066,6336400.0
2009-07-07 14:30:00,4.88,4.89,4.87,4.89,7576800.0,4.1066,4.115,4.0981,4.115,7576800.0
2009-07-07 14:40:00,4.89,4.89,4.88,4.88,5328400.0,4.115,4.115,4.1066,4.1066,5328400.0
2009-07-07 14:50:00,4.88,4.88,4.86,4.86,11060000.0,4.1066,4.1066,4.0897,4.0897,11060000.0
2009-07-07 15:00:00,4.86,4.86,4.85,4.85,14464800.0,4.0897,4.0897,4.0813,4.0813,14464800.0
2009-07-07 15:10:00,4.85,4.86,4.85,4.85,9786000.0,4.0813,4.0897,4.0813,4.0813,9786000.0
2009-07-07 15:20:00,4.85,4.86,4.84,4.85,12297600.0,4.0813,4.0897,4.0729,4.0813,12297600.0
2009-07-07 15:30:00,4.85,4.87,4.85,4.86,13151600.0,4.0813,4.0981,4.0813,4.0897,13151600.0
2009-07-07 15:40:00,4.86,4.86,4.84,4.84,18320400.0,4.0897,4.0897,4.0729,4.0729,18320400.0
2009-07-07 15:50:00,4.84,4.84,4.83,4.83,33238800.0,4.0729,4.0729,4.0645,4.0645,33238800.0
2009-07-08 09:30:00,4.85,4.86,4.81,4.86,28044800.0,4.0813,4.0897,4.0476,4.0897,28044800.0
2009-07-08 09:40:00,4.86,4.89,4.85,4.88,21865200.0,4.0897,4.115,4.0813,4.1066,21865200.0
2009-07-08 09:50:00,4.88,4.88,4.84,4.85,20599600.0,4.1066,4.1066,4.0729,4.0813,20599600.0
2009-07-08 10:00:00,4.85,4.88,4.84,4.87,19367600.0,4.0813,4.1066,4.0729,4.0981,19367600.0
2009-07-08 10:10:00,4.87,4.88,4.86,4.88,12328400.0,4.0981,4.1066,4.0897,4.1066,12328400.0
2009-07-08 10:20:00,4.88,4.89,4.86,4.87,13053600.0,4.1066,4.115,4.0897,4.0981,13053600.0
2009-07-08 10:30:00,4.87,4.87,4.85,4.86,11793600.0,4.0981,4.0981,4.0813,4.0897,11793600.0
2009-07-08 10:40:00,4.86,4.87,4.85,4.86,10539200.0,4.0897,4.0981,4.0813,4.0897,10539200.0
2009-07-08 10:50:00,4.86,4.87,4.84,4.84,9321200.0,4.0897,4.0981,4.0729,4.0729,9321200.0
2009-07-08 11:00:00,4.84,4.84,4.82,4.82,19152000.0,4.0729,4.0729,4.0561,4.0561,19152000.0
2009-07-08 11:10:00,4.82,4.83,4.81,4.82,13174000.0,4.0561,4.0645,4.0476,4.0561,13174000.0
2009-07-08 11:20:00,4.82,4.82,4.8,4.81,11701200.0,4.0561,4.0561,4.0392,4.0476,11701200.0
2009-07-08 11:30:00,4.81,4.84,4.81,4.83,10096800.0,4.0476,4.0729,4.0476,4.0645,10096800.0
2009-07-08 11:40:00,4.83,4.86,4.83,4.85,14375200.0,4.0645,4.0897,4.0645,4.0813,14375200.0
2009-07-08 11:50:00,4.85,4.85,4.83,4.84,11488400.0,4.0813,4.0813,4.0645,4.0729,11488400.0
2009-07-08 12:00:00,4.84,4.85,4.83,4.84,10236800.0,4.0729,4.0813,4.0645,4.0729,10236800.0
2009-07-08 12:10:00,4.84,4.84,4.82,4.82,8148000.0,4.0729,4.0729,4.0561,4.0561,8148000.0
2009-07-08 12:20:00,4.82,4.82,4.81,4.82,10925600.0,4.0561,4.0561,4.0476,4.0561,10925600.0
2009-07-08 12:30:00,4.82,4.83,4.81,4.82,7781200.0,4.0561,4.0645,4.0476,4.0561,7781200.0
2009-07-08 12:40:00,4.82,4.84,4.81,4.84,7761600.0,4.0561,4.0729,4.0476,4.0729,7761600.0
2009-07-08 12:50:00,4.84,4.85,4.83,4.84,6820800.0,4.0729,4.0813,4.0645,4.0729,6820800.0
2009-07-08 13:00:00,4.84,4.86,4.84,4.85,13216000.0,4.0729,4.0897,4.0729,4.0813,13216000.0
2009-07-08 13:10:00,4.85,4.87,4.85,4.86,12882800.0,4.0813,4.0981,4.0813,4.0897,12882800.0
2009-07-08 13:20:00,4.86,4.88,4.86,4.87,9668400.0,4.0897,4.1066,4.0897,4.0981,9668400.0
2009-07-08 13:30:00,4.87,4.88,4.85,4.86,10595200.0,4.0981,4.1066,4.0813,4.0897,10595200.0
2009-07-08 13:40:00,4.86,4.87,4.85,4.87,5751200.0,4.0897,4.0981,4.0813,4.0981,5751200.0
2009-07-08 13:50:00,4.87,4.87,4.85,4.86,6132000.0,4.0981,4.0981,4.0813,4.0897,6132000.0
2009-07-08 14:00:00,4.86,4.86,4.84,4.84,8688400.0,4.0897,4.0897,4.0729,4.0729,8688400.0
2009-07-08 14:10:00,4.84,4.85,4.83,4.84,9329600.0,4.0729,4.0813,4.0645,4.0729,9329600.0
2009-07-08 14:20:00,4.84,4.85,4.83,4.83,7828800.0,4.0729,4.0813,4.0645,4.0645,7828800.0
2009-07-08 14:30:00,4.83,4.85,4.82,4.85,16083200.0,4.0645,4.0813,4.0561,4.0813,16083200.0
2009-07-08 14:40:00,4.85,4.85,4.83,4.83,10589600.0,4.0813,4.0813,4.0645,4.0645,10589600.0
2009-07-08 14:50:00,4.83,4.87,4.83,4.86,16268000.0,4.0645,4.0981,4.0645,4.0897,16268000.0
2009-07-08 15:00:00,4.86,4.87,4.85,4.86,11662000.0,4.0897,4.0981,4.0813,4.0897,11662000.0
2009-07-08 15:10:00,4.86,4.89,4.86,4.88,23892400.0,4.0897,4.115,4.0897,4.1066,23892400.0
2009-07-08 15:20:00,4.88,4.89,4.87,4.88,19798800.0,4.1066,4.115,4.0981,4.1066,19798800.0
2009-07-08 15:30:00,4.88,4.91,4.88,4.9,18956000.0,4.1066,4.1318,4.1066,4.1234,18956000.0
2009-07-08 15:40:00,4.9,4.93,4.9,4.92,29475600.0,4.1234,4.1486,4.1234,4.1402,29475600.0
2009-07-08 15:50:00,4.92,4.92,4.9,4.9,32821600.0,4.1402,4.1402,4.1234,4.1234,32821600.0
2009-07-09 09:30:00,4.92,4.93,4.88,4.89,35254800.0,4.1402,4.1486,4.1066,4.115,35254800.0
2009-07-09 09:40:00,4.89,4.9,4.88,4.89,20692000.0,4.115,4.1234,4.1066,4.115,20692000.0
2009-07-09 09:50:00,4.89,4.91,4.87,4.9,20994400.0,4.115,4.1318,4.0981,4.1234,20994400.0
2009-07-09 10:00:00,4.9,4.91,4.88,4.9,16934400.0,4.1234,4.1318,4.1066,4.1234,16934400.0
2009-07-09 10:10:00,4.9,4.91,4.88,4.89,9497600.0,4.1234,4.1318,4.1066,4.115,9497600.0
2009-07-09 10:20:00,4.89,4.89,4.87,4.88,11018000.0,4.115,4.115,4.0981,4.1066,11018000.0
2009-07-09 10:30:00,4.88,4.89,4.87,4.87,11214000.0,4.1066,4.115,4.0981,4.0981,11214000.0
2009-07-09 10:40:00,4.87,4.89,4.86,4.86,9791600.0,4.0981,4.115,4.0897,4.0897,9791600.0
2009-07-09 10:50:00,4.86,4.88,4.86,4.88,6154400.0,4.0897,4.1066,4.0897,4.1066,6154400.0
2009-07-09 11:00:00,4.88,4.88,4.87,4.87,5675600.0,4.1066,4.1066,4.0981,4.0981,5675600.0
2009-07-09 11:10:00,4.87,4.88,4.87,4.88,6342000.0,4.0981,4.1066,4.0981,4.1066,6342000.0
2009-07-09 11:20:00,4.88,4.89,4.88,4.88,5636400.0,4.1066,4.115,4.1066,4.1066,5636400.0
2009-07-09 11:30:00,4.88,4.89,4.87,4.89,7663600.0,4.1066,4.115,4.0981,4.115,7663600.0
2009-07-09 11:40:00,4.89,4.91,4.89,4.9,8719200.0,4.115,4.1318,4.115,4.1234,8719200.0
2009-07-09 11:50:00,4.9,4.9,4.89,4.89,3962000.0,4.1234,4.1234,4.115,4.115,3962000.0
2009-07-09 12:00:00,4.89,4.9,4.89,4.9,4454800.0,4.115,4.1234,4.115,4.1234,4454800.0
2009-07-09 12:10:00,4.9,4.9,4.89,4.9,4429600.0,4.1234,4.1234,4.115,4.1234,4429600.0
2009-07-09 12:20:00,4.9,4.9,4.89,4.89,5107200.0,4.1234,4.1234,4.115,4.115,5107200.0
2009-07-09 12:30:00,4.89,4.89,4.88,4.89,5563600.0,4.115,4.115,4.1066,4.115,5563600.0
2009-07-09 12:40:00,4.89,4.89,4.88,4.89,3824800.0,4.115,4.115,4.1066,4.115,3824800.0
2009-07-09 12:50:00,4.89,4.9,4.88,4.9,4695600.0,4.115,4.1234,4.1066,4.1234,4695600.0
2009-07-09 13:00:00,4.9,4.9,4.88,4.89,5222000.0,4.1234,4.1234,4.1066,4.115,5222000.0
2009-07-09 13:10:00,4.89,4.91,4.89,4.91,8873200.0,4.115,4.1318,4.115,4.1318,8873200.0
2009-07-09 13:20:00,4.91,4.91,4.9,4.9,5322800.0,4.1318,4.1318,4.1234,4.1234,5322800.0
2009-07-09 13:30:00,4.9,4.91,4.89,4.9,5415200.0,4.1234,4.1318,4.115,4.1234,5415200.0
2009-07-09 13:40:00,4.9,4.9,4.89,4.89,5622400.0,4.1234,4.1234,4.115,4.115,5622400.0
2009-07-09 13:50:00,4.89,4.9,4.89,4.9,3564400.0,4.115,4.1234,4.115,4.1234,3564400.0
2009-07-09 14:00:00,4.9,4.9,4.89,4.89,4555600.0,4.1234,4.1234,4.115,4.115,4555600.0
2009-07-09 14:10:00,4.89,4.9,4.89,4.9,6431600.0,4.115,4.1234,4.115,4.1234,6431600.0
2009-07-09 14:20:00,4.9,4.9,4.89,4.9,6218800.0,4.1234,4.1234,4.115,4.1234,6218800.0
2009-07-09 14:30:00,4.89,4.9,4.89,4.89,4561200.0,4.115,4.1234,4.115,4.115,4561200.0
2009-07-09 14:40:00,4.89,4.9,4.89,4.9,3626000.0,4.115,4.1234,4.115,4.1234,3626000.0
2009-07-09 14:50:00,4.9,4.9,4.89,4.9,4986800.0,4.1234,4.1234,4.115,4.1234,4986800.0
2009-07-09 15:00:00,4.89,4.9,4.89,4.89,5292000.0,4.115,4.1234,4.115,4.115,5292000.0
2009-07-09 15:10:00,4.89,4.9,4.89,4.89,4051600.0,4.115,4.1234,4.115,4.115,4051600.0
2009-07-09 15:20:00,4.89,4.89,4.88,4.89,6448400.0,4.115,4.115,4.1066,4.115,6448400.0
2009-07-09 15:30:00,4.89,4.89,4.87,4.87,8598800.0,4.115,4.115,4.0981,4.0981,8598800.0
2009-07-09 15:40:00,4.87,4.89,4.87,4.89,9273600.0,4.0981,4.115,4.0981,4.115,9273600.0
2009-07-09 15:50:00,4.89,4.89,4.85,4.87,20185200.0,4.115,4.115,4.0813,4.0981,20185200.0
2009-07-10 09:30:00,4.87,4.93,4.87,4.92,42123200.0,4.0981,4.1486,4.0981,4.1402,42123200.0
2009-07-10 09:40:00,4.92,4.94,4.91,4.94,28434000.0,4.1402,4.157,4.1318,4.157,28434000.0
2009-07-10 09:50:00,4.94,4.96,4.87,4.95,33409600.0,4.157,4.1739,4.0981,4.1655,33409600.0
2009-07-10 10:00:00,4.95,4.96,4.93,4.94,22601600.0,4.1655,4.1739,4.1486,4.157,22601600.0
2009-07-10 10:10:00,4.94,4.95,4.94,4.94,16268000.0,4.157,4.1655,4.157,4.157,16268000.0
2009-07-10 10:20:00,4.94,4.95,4.93,4.95,8167600.0,4.157,4.1655,4.1486,4.1655,8167600.0
2009-07-10 10:30:00,4.94,4.95,4.94,4.94,6664000.0,4.157,4.1655,4.157,4.157,6664000.0
2009-07-10 10:40:00,4.94,4.94,4.92,4.93,11880400.0,4.157,4.157,4.1402,4.1486,11880400.0
2009-07-10 10:50:00,4.93,4.95,4.93,4.94,9181200.0,4.1486,4.1655,4.1486,4.157,9181200.0
2009-07-10 11:00:00,4.94,4.95,4.93,4.95,9506000.0,4.157,4.1655,4.1486,4.1655,9506000.0
2009-07-10 11:10:00,4.95,4.95,4.93,4.94,10561600.0,4.1655,4.1655,4.1486,4.157,10561600.0
2009-07-10 11:20:00,4.94,4.94,4.91,4.91,15797600.0,4.157,4.157,4.1318,4.1318,15797600.0
2009-07-10 11:30:00,4.91,4.92,4.9,4.92,11939200.0,4.1318,4.1402,4.1234,4.1402,11939200.0
2009-07-10 11:40:00,4.92,4.93,4.92,4.93,5462800.0,4.1402,4.1486,4.1402,4.1486,5462800.0
2009-07-10 11:50:00,4.93,4.93,4.92,4.92,5079200.0,4.1486,4.1486,4.1402,4.1402,5079200.0
2009-07-10 12:00:00,4.92,4.94,4.92,4.93,6403600.0,4.1402,4.157,4.1402,4.1486,6403600.0
2009-07-10 12:10:00,4.93,4.93,4.93,4.93,3116400.0,4.1486,4.1486,4.1486,4.1486,3116400.0
2009-07-10 12:20:00,4.94,4.94,4.93,4.93,4426800.0,4.157,4.157,4.1486,4.1486,4426800.0
2009-07-10 12:30:00,4.93,4.93,4.92,4.93,4110400.0,4.1486,4.1486,4.1402,4.1486,4110400.0
2009-07-10 12:40:00,4.93,4.94,4.93,4.94,7302400.0,4.1486,4.157,4.1486,4.157,7302400.0
2009-07-10 12:50:00,4.94,4.94,4.93,4.94,4701200.0,4.157,4.157,4.1486,4.157,4701200.0
2009-07-10 13:00:00,4.94,4.94,4.94,4.94,5000800.0,4.157,4.157,4.157,4.157,5000800.0
2009-07-10 13:10:00,4.94,4.95,4.94,4.95,5056800.0,4.157,4.1655,4.157,4.1655,5056800.0
2009-07-10 13:20:00,4.95,4.95,4.94,4.94,4975600.0,4.1655,4.1655,4.157,4.157,4975600.0
2009-07-10 13:30:00,4.94,4.95,4.94,4.95,4947600.0,4.157,4.1655,4.157,4.1655,4947600.0
2009-07-10 13:40:00,4.95,4.96,4.95,4.96,8276800.0,4.1655,4.1739,4.1655,4.1739,8276800.0
2009-07-10 13:50:00,4.95,4.96,4.95,4.96,4821600.0,4.1655,4.1739,4.1655,4.1739,4821600.0
2009-07-10 14:00:00,4.96,4.96,4.95,4.95,5079200.0,4.1739,4.1739,4.1655,4.1655,5079200.0
2009-07-10 14:10:00,4.95,4.95,4.94,4.94,8332800.0,4.1655,4.1655,4.157,4.157,8332800.0
2009-07-10 14:20:00,4.94,4.94,4.93,4.94,5983600.0,4.157,4.157,4.1486,4.157,5983600.0
2009-07-10 14:30:00,4.94,4.95,4.93,4.95,5348000.0,4.157,4.1655,4.1486,4.1655,5348000.0
2009-07-10 14:40:00,4.95,4.95,4.94,4.95,9240000.0,4.1655,4.1655,4.157,4.1655,9240000.0
2009-07-10 14:50:00,4.95,4.95,4.94,4.94,7378000.0,4.1655,4.1655,4.157,4.157,7378000.0
2009-07-10 15:00:00,4.94,4.95,4.94,4.94,6218800.0,4.157,4.1655,4.157,4.157,6218800.0
2009-07-10 15:10:00,4.94,4.96,4.94,4.95,10211600.0,4.157,4.1739,4.157,4.1655,10211600.0
2009-07-10 15:20:00,4.95,4.95,4.94,4.94,10015600.0,4.1655,4.1655,4.157,4.157,10015600.0
2009-07-10 15:30:00,4.94,4.95,4.94,4.95,7638400.0,4.157,4.1655,4.157,4.1655,7638400.0
2009-07-10 15:40:00,4.95,4.96,4.94,4.96,19961200.0,4.1655,4.1739,4.157,4.1739,19961200.0
2009-07-10 15:50:00,4.96,4.96,4.95,4.95,22346800.0,4.1739,4.1739,4.1655,4.1655,22346800.0
2009-07-13 09:30:00,4.98,5.0,4.95,4.96,37105600.0,4.1907,4.2075,4.1655,4.1739,37105600.0
2009-07-13 09:40:00,4.96,4.96,4.93,4.94,25079600.0,4.1739,4.1739,4.1486,4.157,25079600.0
2009-07-13 09:50:00,4.94,4.95,4.91,4.95,23352000.0,4.157,4.1655,4.1318,4.1655,23352000.0
2009-07-13 10:00:00,4.95,4.96,4.92,4.96,21042000.0,4.1655,4.1739,4.1402,4.1739,21042000.0
2009-07-13 10:10:00,4.96,4.97,4.95,4.97,14809200.0,4.1739,4.1823,4.1655,4.1823,14809200.0
2009-07-13 10:20:00,4.97,4.99,4.96,4.98,17626000.0,4.1823,4.1991,4.1739,4.1907,17626000.0
2009-07-13 10:30:00,4.98,5.0,4.98,5.0,15904000.0,4.1907,4.2075,4.1907,4.2075,15904000.0
2009-07-13 10:40:00,5.0,5.01,5.0,5.01,16713200.0,4.2075,4.2159,4.2075,4.2159,16713200.0
2009-07-13 10:50:00,5.01,5.02,5.0,5.02,14114800.0,4.2159,4.2244,4.2075,4.2244,14114800.0
2009-07-13 11:00:00,5.02,5.02,5.01,5.01,10903200.0,4.2244,4.2244,4.2159,4.2159,10903200.0
2009-07-13 11:10:00,5.01,5.03,5.01,5.02,12110000.0,4.2159,4.2328,4.2159,4.2244,12110000.0
2009-07-13 11:20:00,5.03,5.03,5.02,5.03,7560000.0,4.2328,4.2328,4.2244,4.2328,7560000.0
2009-07-13 11:30:00,5.03,5.06,5.03,5.05,21084000.0,4.2328,4.258,4.2328,4.2496,21084000.0
2009-07-13 11:40:00,5.05,5.06,5.04,5.05,10298400.0,4.2496,4.258,4.2412,4.2496,10298400.0
2009-07-13 11:50:00,5.05,5.06,5.05,5.06,6792800.0,4.2496,4.258,4.2496,4.258,6792800.0
2009-07-13 12:00:00,5.06,5.06,5.05,5.05,8251600.0,4.258,4.258,4.2496,4.2496,8251600.0
2009-07-13 12:10:00,5.05,5.06,5.05,5.05,4561200.0,4.2496,4.258,4.2496,4.2496,4561200.0
2009-07-13 12:20:00,5.05,5.05,5.05,5.05,6333600.0,4.2496,4.2496,4.2496,4.2496,6333600.0
2009-07-13 12:30:00,5.05,5.06,5.04,5.05,6605200.0,4.2496,4.258,4.2412,4.2496,6605200.0
2009-07-13 12:40:00,5.05,5.06,5.05,5.05,5810000.0,4.2496,4.258,4.2496,4.2496,5810000.0
2009-07-13 12:50:00,5.05,5.05,5.04,5.05,4869200.0,4.2496,4.2496,4.2412,4.2496,4869200.0
2009-07-13 13:00:00,5.05,5.05,5.04,5.05,4942000.0,4.2496,4.2496,4.2412,4.2496,4942000.0
2009-07-13 13:10:00,5.05,5.06,5.05,5.06,5516000.0,4.2496,4.258,4.2496,4.258,5516000.0
2009-07-13 13:20:00,5.06,5.06,5.05,5.06,6134800.0,4.258,4.258,4.2496,4.258,6134800.0
2009-07-13 13:30:00,5.06,5.06,5.05,5.05,3276000.0,4.258,4.258,4.2496,4.2496,3276000.0
2009-07-13 13:40:00,5.05,5.06,5.05,5.05,5275200.0,4.2496,4.258,4.2496,4.2496,5275200.0
2009-07-13 13:50:00,5.05,5.06,5.05,5.05,5807200.0,4.2496,4.258,4.2496,4.2496,5807200.0
2009-07-13 14:00:00,5.05,5.06,5.05,5.05,7579600.0,4.2496,4.258,4.2496,4.2496,7579600.0
2009-07-13 14:10:00,5.05,5.06,5.05,5.06,5706400.0,4.2496,4.258,4.2496,4.258,5706400.0
2009-07-13 14:20:00,5.06,5.07,5.06,5.06,8148000.0,4.258,4.2664,4.258,4.258,8148000.0
2009-07-13 14:30:00,5.06,5.06,5.05,5.05,5182800.0,4.258,4.258,4.2496,4.2496,5182800.0
2009-07-13 14:40:00,5.05,5.06,5.05,5.05,4617200.0,4.2496,4.258,4.2496,4.2496,4617200.0
2009-07-13 14:50:00,5.05,5.06,5.05,5.06,5891200.0,4.2496,4.258,4.2496,4.258,5891200.0
2009-07-13 15:00:00,5.05,5.06,5.05,5.06,7854000.0,4.2496,4.258,4.2496,4.258,7854000.0
2009-07-13 15:10:00,5.06,5.07,5.05,5.06,8010800.0,4.258,4.2664,4.2496,4.258,8010800.0
2009-07-13 15:20:00,5.06,5.06,5.05,5.06,7560000.0,4.258,4.258,4.2496,4.258,7560000.0
2009-07-13 15:30:00,5.06,5.07,5.05,5.07,14999600.0,4.258,4.2664,4.2496,4.2664,14999600.0
2009-07-13 15:40:00,5.07,5.07,5.06,5.07,20115200.0,4.2664,4.2664,4.258,4.2664,20115200.0
2009-07-13 15:50:00,5.07,5.08,5.07,5.08,25709600.0,4.2664,4.2749,4.2664,4.2749,25709600.0
2009-07-14 09:30:00,5.07,5.11,5.05,5.09,32586400.0,4.2664,4.3001,4.2496,4.2833,32586400.0
2009-07-14 09:40:00,5.1,5.1,5.06,5.06,19888400.0,4.2917,4.2917,4.258,4.258,19888400.0
2009-07-14 09:50:00,5.06,5.07,5.04,5.05,19804400.0,4.258,4.2664,4.2412,4.2496,19804400.0
2009-07-14 10:00:00,5.05,5.09,5.05,5.08,15954400.0,4.2496,4.2833,4.2496,4.2749,15954400.0
2009-07-14 10:10:00,5.08,5.09,5.07,5.07,9038400.0,4.2749,4.2833,4.2664,4.2664,9038400.0
2009-07-14 10:20:00,5.07,5.07,5.05,5.06,8999200.0,4.2664,4.2664,4.2496,4.258,8999200.0
2009-07-14 10:30:00,5.06,5.07,5.05,5.06,7901600.0,4.258,4.2664,4.2496,4.258,7901600.0
2009-07-14 10:40:00,5.06,5.07,5.05,5.07,11264400.0,4.258,4.2664,4.2496,4.2664,11264400.0
2009-07-14 10:50:00,5.07,5.08,5.07,5.08,7798000.0,4.2664,4.2749,4.2664,4.2749,7798000.0
2009-07-14 11:00:00,5.08,5.08,5.07,5.08,6456800.0,4.2749,4.2749,4.2664,4.2749,6456800.0
2009-07-14 11:10:00,5.08,5.1,5.08,5.09,9279200.0,4.2749,4.2917,4.2749,4.2833,9279200.0
2009-07-14 11:20:00,5.09,5.1,5.09,5.1,6092800.0,4.2833,4.2917,4.2833,4.2917,6092800.0
2009-07-14 11:30:00,5.1,5.1,5.09,5.1,6633200.0,4.2917,4.2917,4.2833,4.2917,6633200.0
2009-07-14 11:40:00,5.1,5.1,5.09,5.1,5745600.0,4.2917,4.2917,4.2833,4.2917,5745600.0
2009-07-14 11:50:00,5.1,5.1,5.08,5.09,5440400.0,4.2917,4.2917,4.2749,4.2833,5440400.0
2009-07-14 12:00:00,5.09,5.09,5.08,5.08,4396000.0,4.2833,4.2833,4.2749,4.2749,4396000.0
2009-07-14 12:10:00,5.08,5.08,5.08,5.08,4737600.0,4.2749,4.2749,4.2749,4.2749,4737600.0
2009-07-14 12:20:00,5.08,5.08,5.07,5.08,6426000.0,4.2749,4.2749,4.2664,4.2749,6426000.0
2009-07-14 12:30:00,5.08,5.08,5.07,5.07,5784800.0,4.2749,4.2749,4.2664,4.2664,5784800.0
2009-07-14 12:40:00,5.07,5.08,5.07,5.08,5446000.0,4.2664,4.2749,4.2664,4.2749,5446000.0
2009-07-14 12:50:00,5.08,5.08,5.08,5.08,2909200.0,4.2749,4.2749,4.2749,4.2749,2909200.0
2009-07-14 13:00:00,5.08,5.09,5.08,5.08,3981600.0,4.2749,4.2833,4.2749,4.2749,3981600.0
2009-07-14 13:10:00,5.08,5.09,5.08,5.08,3242400.0,4.2749,4.2833,4.2749,4.2749,3242400.0
2009-07-14 13:20:00,5.08,5.08,5.07,5.08,2998800.0,4.2749,4.2749,4.2664,4.2749,2998800.0
2009-07-14 13:30:00,5.08,5.09,5.08,5.08,3553200.0,4.2749,4.2833,4.2749,4.2749,3553200.0
2009-07-14 13:40:00,5.08,5.08,5.08,5.08,3102400.0,4.2749,4.2749,4.2749,4.2749,3102400.0
2009-07-14 13:50:00,5.08,5.08,5.08,5.08,2422000.0,4.2749,4.2749,4.2749,4.2749,2422000.0
2009-07-14 14:00:00,5.08,5.08,5.07,5.07,6199200.0,4.2749,4.2749,4.2664,4.2664,6199200.0
2009-07-14 14:10:00,5.07,5.08,5.07,5.08,5154800.0,4.2664,4.2749,4.2664,4.2749,5154800.0
2009-07-14 14:20:00,5.08,5.08,5.08,5.08,3794000.0,4.2749,4.2749,4.2749,4.2749,3794000.0
2009-07-14 14:30:00,5.08,5.08,5.07,5.08,4678800.0,4.2749,4.2749,4.2664,4.2749,4678800.0
2009-07-14 14:40:00,5.08,5.09,5.08,5.08,7831600.0,4.2749,4.2833,4.2749,4.2749,7831600.0
2009-07-14 14:50:00,5.08,5.08,5.07,5.08,5952800.0,4.2749,4.2749,4.2664,4.2749,5952800.0
2009-07-14 15:00:00,5.08,5.09,5.07,5.08,6221600.0,4.2749,4.2833,4.2664,4.2749,6221600.0
2009-07-14 15:10:00,5.08,5.08,5.08,5.08,5563600.0,4.2749,4.2749,4.2749,4.2749,5563600.0
2009-07-14 15:20:00,5.08,5.08,5.06,5.07,12510400.0,4.2749,4.2749,4.258,4.2664,12510400.0
2009-07-14 15:30:00,5.07,5.07,5.06,5.07,11631200.0,4.2664,4.2664,4.258,4.2664,11631200.0
2009-07-14 15:40:00,5.07,5.07,5.06,5.07,14170800.0,4.2664,4.2664,4.258,4.2664,14170800.0
2009-07-14 15:50:00,5.07,5.09,5.07,5.08,17833200.0,4.2664,4.2833,4.2664,4.2749,17833200.0
2009-07-15 09:30:00,5.18,5.19,5.15,5.19,40356400.0,4.359,4.3674,4.3338,4.3674,40356400.0
2009-07-15 09:40:00,5.19,5.2,5.18,5.19,25040400.0,4.3674,4.3758,4.359,4.3674,25040400.0
2009-07-15 09:50:00,5.19,5.19,5.17,5.18,22624000.0,4.3674,4.3674,4.3506,4.359,22624000.0
2009-07-15 10:00:00,5.18,5.18,5.17,5.18,15078000.0,4.359,4.359,4.3506,4.359,15078000.0
2009-07-15 10:10:00,5.18,5.19,5.17,5.19,10953600.0,4.359,4.3674,4.3506,4.3674,10953600.0
2009-07-15 10:20:00,5.19,5.19,5.18,5.18,12650400.0,4.3674,4.3674,4.359,4.359,12650400.0
2009-07-15 10:30:00,5.18,5.19,5.18,5.19,9231600.0,4.359,4.3674,4.359,4.3674,9231600.0
2009-07-15 10:40:00,5.19,5.19,5.18,5.19,6963600.0,4.3674,4.3674,4.359,4.3674,6963600.0
2009-07-15 10:50:00,5.19,5.19,5.18,5.18,7462000.0,4.3674,4.3674,4.359,4.359,7462000.0
2009-07-15 11:00:00,5.18,5.19,5.18,5.19,7117600.0,4.359,4.3674,4.359,4.3674,7117600.0
2009-07-15 11:10:00,5.19,5.21,5.19,5.21,15657600.0,4.3674,4.3842,4.3674,4.3842,15657600.0
2009-07-15 11:20:00,5.21,5.22,5.21,5.22,18284000.0,4.3842,4.3927,4.3842,4.3927,18284000.0
2009-07-15 11:30:00,5.22,5.22,5.21,5.22,10889200.0,4.3927,4.3927,4.3842,4.3927,10889200.0
2009-07-15 11:40:00,5.22,5.22,5.21,5.22,5709200.0,4.3927,4.3927,4.3842,4.3927,5709200.0
2009-07-15 11:50:00,5.22,5.22,5.21,5.22,6490400.0,4.3927,4.3927,4.3842,4.3927,6490400.0
2009-07-15 12:00:00,5.22,5.22,5.21,5.22,5409600.0,4.3927,4.3927,4.3842,4.3927,5409600.0
2009-07-15 12:10:00,5.22,5.23,5.22,5.23,11432400.0,4.3927,4.4011,4.3927,4.4011,11432400.0
2009-07-15 12:20:00,5.23,5.23,5.23,5.23,5972400.0,4.4011,4.4011,4.4011,4.4011,5972400.0
2009-07-15 12:30:00,5.23,5.24,5.23,5.24,10136000.0,4.4011,4.4095,4.4011,4.4095,10136000.0
2009-07-15 12:40:00,5.24,5.24,5.23,5.23,4401600.0,4.4095,4.4095,4.4011,4.4011,4401600.0
2009-07-15 12:50:00,5.23,5.23,5.23,5.23,5056800.0,4.4011,4.4011,4.4011,4.4011,5056800.0
2009-07-15 13:00:00,5.23,5.23,5.23,5.23,5544000.0,4.4011,4.4011,4.4011,4.4011,5544000.0
2009-07-15 13:10:00,5.23,5.23,5.22,5.22,6311200.0,4.4011,4.4011,4.3927,4.3927,6311200.0
2009-07-15 13:20:00,5.22,5.23,5.22,5.23,6305600.0,4.3927,4.4011,4.3927,4.4011,6305600.0
2009-07-15 13:30:00,5.23,5.24,5.23,5.23,6759200.0,4.4011,4.4095,4.4011,4.4011,6759200.0
2009-07-15 13:40:00,5.23,5.24,5.23,5.24,8402800.0,4.4011,4.4095,4.4011,4.4095,8402800.0
2009-07-15 13:50:00,5.24,5.25,5.23,5.24,8554000.0,4.4095,4.4179,4.4011,4.4095,8554000.0
2009-07-15 14:00:00,5.24,5.24,5.23,5.24,9052400.0,4.4095,4.4095,4.4011,4.4095,9052400.0
2009-07-15 14:10:00,5.24,5.24,5.23,5.23,9825200.0,4.4095,4.4095,4.4011,4.4011,9825200.0
2009-07-15 14:20:00,5.23,5.23,5.22,5.23,9648800.0,4.4011,4.4011,4.3927,4.4011,9648800.0
2009-07-15 14:30:00,5.23,5.24,5.23,5.23,8092000.0,4.4011,4.4095,4.4011,4.4011,8092000.0
2009-07-15 14:40:00,5.23,5.25,5.23,5.25,11267200.0,4.4011,4.4179,4.4011,4.4179,11267200.0
2009-07-15 14:50:00,5.25,5.25,5.24,5.24,8965600.0,4.4179,4.4179,4.4095,4.4095,8965600.0
2009-07-15 15:00:00,5.24,5.25,5.24,5.24,10922800.0,4.4095,4.4179,4.4095,4.4095,10922800.0
2009-07-15 15:10:00,5.24,5.25,5.24,5.24,11589200.0,4.4095,4.4179,4.4095,4.4095,11589200.0
2009-07-15 15:20:00,5.24,5.25,5.24,5.24,11401600.0,4.4095,4.4179,4.4095,4.4095,11401600.0
2009-07-15 15:30:00,5.24,5.25,5.23,5.23,15531600.0,4.4095,4.4179,4.4011,4.4011,15531600.0
2009-07-15 15:40:00,5.23,5.24,5.23,5.23,16486400.0,4.4011,4.4095,4.4011,4.4011,16486400.0
2009-07-15 15:50:00,5.23,5.25,5.23,5.25,28635600.0,4.4011,4.4179,4.4011,4.4179,28635600.0
2009-07-16 09:30:00,5.21,5.28,5.2,5.27,35638400.0,4.3842,4.4432,4.3758,4.4347,35638400.0
2009-07-16 09:40:00,5.27,5.28,5.24,5.24,29388800.0,4.4347,4.4432,4.4095,4.4095,29388800.0
2009-07-16 09:50:00,5.25,5.28,5.25,5.27,17855600.0,4.4179,4.4432,4.4179,4.4347,17855600.0
2009-07-16 10:00:00,5.27,5.27,5.23,5.24,16769200.0,4.4347,4.4347,4.4011,4.4095,16769200.0
2009-07-16 10:10:00,5.24,5.25,5.23,5.24,9312800.0,4.4095,4.4179,4.4011,4.4095,9312800.0
2009-07-16 10:20:00,5.24,5.26,5.24,5.26,7719600.0,4.4095,4.4263,4.4095,4.4263,7719600.0
2009-07-16 10:30:00,5.26,5.27,5.25,5.27,9172800.0,4.4263,4.4347,4.4179,4.4347,9172800.0
2009-07-16 10:40:00,5.27,5.27,5.26,5.26,7621600.0,4.4347,4.4347,4.4263,4.4263,7621600.0
2009-07-16 10:50:00,5.26,5.27,5.25,5.25,4933600.0,4.4263,4.4347,4.4179,4.4179,4933600.0
2009-07-16 11:00:00,5.25,5.27,5.25,5.27,4986800.0,4.4179,4.4347,4.4179,4.4347,4986800.0
2009-07-16 11:10:00,5.26,5.26,5.24,5.25,7896000.0,4.4263,4.4263,4.4095,4.4179,7896000.0
2009-07-16 11:20:00,5.25,5.26,5.25,5.25,4550000.0,4.4179,4.4263,4.4179,4.4179,4550000.0
2009-07-16 11:30:00,5.25,5.25,5.24,5.25,6767600.0,4.4179,4.4179,4.4095,4.4179,6767600.0
2009-07-16 11:40:00,5.25,5.25,5.24,5.25,5219200.0,4.4179,4.4179,4.4095,4.4179,5219200.0
2009-07-16 11:50:00,5.25,5.26,5.24,5.25,5252800.0,4.4179,4.4263,4.4095,4.4179,5252800.0
2009-07-16 12:00:00,5.25,5.25,5.25,5.25,3584000.0,4.4179,4.4179,4.4179,4.4179,3584000.0
2009-07-16 12:10:00,5.25,5.25,5.24,5.25,3010000.0,4.4179,4.4179,4.4095,4.4179,3010000.0
2009-07-16 12:20:00,5.25,5.25,5.25,5.25,2483600.0,4.4179,4.4179,4.4179,4.4179,2483600.0
2009-07-16 12:30:00,5.25,5.25,5.24,5.25,3976000.0,4.4179,4.4179,4.4095,4.4179,3976000.0
2009-07-16 12:40:00,5.25,5.25,5.25,5.25,3480400.0,4.4179,4.4179,4.4179,4.4179,3480400.0
2009-07-16 12:50:00,5.25,5.25,5.24,5.24,4586400.0,4.4179,4.4179,4.4095,4.4095,4586400.0
2009-07-16 13:00:00,5.24,5.24,5.24,5.24,3721200.0,4.4095,4.4095,4.4095,4.4095,3721200.0
2009-07-16 13:10:00,5.24,5.24,5.24,5.24,3894800.0,4.4095,4.4095,4.4095,4.4095,3894800.0
2009-07-16 13:20:00,5.24,5.24,5.24,5.24,4552800.0,4.4095,4.4095,4.4095,4.4095,4552800.0
2009-07-16 13:30:00,5.24,5.24,5.24,5.24,3858400.0,4.4095,4.4095,4.4095,4.4095,3858400.0
2009-07-16 13:40:00,5.24,5.25,5.24,5.25,7700000.0,4.4095,4.4179,4.4095,4.4179,7700000.0
2009-07-16 13:50:00,5.25,5.25,5.25,5.25,8439200.0,4.4179,4.4179,4.4179,4.4179,8439200.0
2009-07-16 14:00:00,5.25,5.26,5.25,5.25,10550400.0,4.4179,4.4263,4.4179,4.4179,10550400.0
2009-07-16 14:10:00,5.25,5.26,5.25,5.25,8722000.0,4.4179,4.4263,4.4179,4.4179,8722000.0
2009-07-16 14:20:00,5.25,5.26,5.25,5.25,7089600.0,4.4179,4.4263,4.4179,4.4179,7089600.0
2009-07-16 14:30:00,5.25,5.25,5.25,5.25,7302400.0,4.4179,4.4179,4.4179,4.4179,7302400.0
2009-07-16 14:40:00,5.25,5.26,5.25,5.26,11790800.0,4.4179,4.4263,4.4179,4.4263,11790800.0
2009-07-16 14:50:00,5.26,5.26,5.25,5.26,16464000.0,4.4263,4.4263,4.4179,4.4263,16464000.0
2009-07-16 15:00:00,5.26,5.26,5.25,5.26,8811600.0,4.4263,4.4263,4.4179,4.4263,8811600.0
2009-07-16 15:10:00,5.26,5.27,5.26,5.26,8178800.0,4.4263,4.4347,4.4263,4.4263,8178800.0
2009-07-16 15:20:00,5.26,5.27,5.26,5.27,11032000.0,4.4263,4.4347,4.4263,4.4347,11032000.0
2009-07-16 15:30:00,5.27,5.28,5.27,5.27,9343600.0,4.4347,4.4432,4.4347,4.4347,9343600.0
2009-07-16 15:40:00,5.27,5.29,5.27,5.29,20890800.0,4.4347,4.4516,4.4347,4.4516,20890800.0
2009-07-16 15:50:00,5.29,5.29,5.26,5.27,22164800.0,4.4516,4.4516,4.4263,4.4347,22164800.0
2009-07-17 09:30:00,5.32,5.34,5.31,5.33,67978400.0,4.4768,4.4936,4.4684,4.4852,67978400.0
2009-07-17 09:40:00,5.33,5.35,5.33,5.34,27566000.0,4.4852,4.5021,4.4852,4.4936,27566000.0
2009-07-17 09:50:00,5.34,5.35,5.33,5.34,23534000.0,4.4936,4.5021,4.4852,4.4936,23534000.0
2009-07-17 10:00:00,5.34,5.35,5.33,5.35,23304400.0,4.4936,4.5021,4.4852,4.5021,23304400.0
2009-07-17 10:10:00,5.35,5.36,5.35,5.36,19798800.0,4.5021,4.5105,4.5021,4.5105,19798800.0
2009-07-17 10:20:00,5.36,5.37,5.35,5.37,29895600.0,4.5105,4.5189,4.5021,4.5189,29895600.0
2009-07-17 10:30:00,5.37,5.37,5.36,5.36,20955200.0,4.5189,4.5189,4.5105,4.5105,20955200.0
2009-07-17 10:40:00,5.36,5.37,5.35,5.35,13834800.0,4.5105,4.5189,4.5021,4.5021,13834800.0
2009-07-17 10:50:00,5.36,5.36,5.35,5.36,10847200.0,4.5105,4.5105,4.5021,4.5105,10847200.0
2009-07-17 11:00:00,5.36,5.36,5.36,5.36,6412000.0,4.5105,4.5105,4.5105,4.5105,6412000.0
2009-07-17 11:10:00,5.36,5.36,5.36,5.36,7705600.0,4.5105,4.5105,4.5105,4.5105,7705600.0
2009-07-17 11:20:00,5.36,5.37,5.36,5.36,7901600.0,4.5105,4.5189,4.5105,4.5105,7901600.0
2009-07-17 11:30:00,5.36,5.36,5.35,5.36,8736000.0,4.5105,4.5105,4.5021,4.5105,8736000.0
2009-07-17 11:40:00,5.36,5.36,5.35,5.36,5801600.0,4.5105,4.5105,4.5021,4.5105,5801600.0
2009-07-17 11:50:00,5.36,5.36,5.36,5.36,6885200.0,4.5105,4.5105,4.5105,4.5105,6885200.0
2009-07-17 12:00:00,5.36,5.37,5.36,5.37,6221600.0,4.5105,4.5189,4.5105,4.5189,6221600.0
2009-07-17 12:10:00,5.36,5.37,5.36,5.37,5054000.0,4.5105,4.5189,4.5105,4.5189,5054000.0
2009-07-17 12:20:00,5.37,5.37,5.36,5.36,8176000.0,4.5189,4.5189,4.5105,4.5105,8176000.0
2009-07-17 12:30:00,5.36,5.37,5.36,5.37,5157600.0,4.5105,4.5189,4.5105,4.5189,5157600.0
2009-07-17 12:40:00,5.37,5.37,5.36,5.37,6048000.0,4.5189,4.5189,4.5105,4.5189,6048000.0
2009-07-17 12:50:00,5.37,5.37,5.37,5.37,5913600.0,4.5189,4.5189,4.5189,4.5189,5913600.0
2009-07-17 13:00:00,5.37,5.38,5.37,5.38,10782800.0,4.5189,4.5273,4.5189,4.5273,10782800.0
2009-07-17 13:10:00,5.38,5.38,5.37,5.38,8450400.0,4.5273,4.5273,4.5189,4.5273,8450400.0
2009-07-17 13:20:00,5.38,5.39,5.38,5.39,10278800.0,4.5273,4.5357,4.5273,4.5357,10278800.0
2009-07-17 13:30:00,5.39,5.4,5.39,5.4,16592800.0,4.5357,4.5441,4.5357,4.5441,16592800.0
2009-07-17 13:40:00,5.4,5.4,5.39,5.4,10880800.0,4.5441,4.5441,4.5357,4.5441,10880800.0
2009-07-17 13:50:00,5.4,5.41,5.4,5.4,9797200.0,4.5441,4.5525,4.5441,4.5441,9797200.0
2009-07-17 14:00:00,5.4,5.42,5.4,5.41,15626800.0,4.5441,4.561,4.5441,4.5525,15626800.0
2009-07-17 14:10:00,5.41,5.42,5.41,5.41,9861600.0,4.5525,4.561,4.5525,4.5525,9861600.0
2009-07-17 14:20:00,5.41,5.41,5.4,5.4,14050400.0,4.5525,4.5525,4.5441,4.5441,14050400.0
2009-07-17 14:30:00,5.4,5.4,5.39,5.4,9864400.0,4.5441,4.5441,4.5357,4.5441,9864400.0
2009-07-17 14:40:00,5.4,5.41,5.4,5.4,9307200.0,4.5441,4.5525,4.5441,4.5441,9307200.0
2009-07-17 14:50:00,5.4,5.41,5.4,5.41,8080800.0,4.5441,4.5525,4.5441,4.5525,8080800.0
2009-07-17 15:00:00,5.41,5.41,5.36,5.41,7196000.0,4.5525,4.5525,4.5105,4.5525,7196000.0
2009-07-17 15:10:00,5.4,5.41,5.4,5.41,12782000.0,4.5441,4.5525,4.5441,4.5525,12782000.0
2009-07-17 15:20:00,5.41,5.41,5.4,5.4,10564400.0,4.5525,4.5525,4.5441,4.5441,10564400.0
2009-07-17 15:30:00,5.4,5.4,5.39,5.4,19479600.0,4.5441,4.5441,4.5357,4.5441,19479600.0
2009-07-17 15:40:00,5.4,5.42,5.4,5.42,27680800.0,4.5441,4.561,4.5441,4.561,27680800.0
2009-07-17 15:50:00,5.42,5.43,5.41,5.42,46793600.0,4.561,4.5694,4.5525,4.561,46793600.0
2009-07-20 09:30:00,5.47,5.5,5.45,5.5,39768400.0,4.603,4.6283,4.5862,4.6283,39768400.0
2009-07-20 09:40:00,5.5,5.51,5.47,5.5,29478400.0,4.6283,4.6367,4.603,4.6283,29478400.0
2009-07-20 09:50:00,5.5,5.53,5.5,5.52,19199600.0,4.6283,4.6535,4.6283,4.6451,19199600.0
2009-07-20 10:00:00,5.52,5.53,5.51,5.52,24830400.0,4.6451,4.6535,4.6367,4.6451,24830400.0
2009-07-20 10:10:00,5.52,5.52,5.49,5.5,27610800.0,4.6451,4.6451,4.6199,4.6283,27610800.0
2009-07-20 10:20:00,5.5,5.5,5.48,5.5,14084000.0,4.6283,4.6283,4.6115,4.6283,14084000.0
2009-07-20 10:30:00,5.5,5.5,5.48,5.49,13773200.0,4.6283,4.6283,4.6115,4.6199,13773200.0
2009-07-20 10:40:00,5.49,5.49,5.48,5.49,11499600.0,4.6199,4.6199,4.6115,4.6199,11499600.0
2009-07-20 10:50:00,5.49,5.51,5.48,5.5,16307200.0,4.6199,4.6367,4.6115,4.6283,16307200.0
2009-07-20 11:00:00,5.5,5.52,5.5,5.51,10945200.0,4.6283,4.6451,4.6283,4.6367,10945200.0
2009-07-20 11:10:00,5.51,5.52,5.51,5.52,10197600.0,4.6367,4.6451,4.6367,4.6451,10197600.0
2009-07-20 11:20:00,5.52,5.53,5.52,5.53,9861600.0,4.6451,4.6535,4.6451,4.6535,9861600.0
2009-07-20 11:30:00,5.53,5.54,5.52,5.52,19082000.0,4.6535,4.6619,4.6451,4.6451,19082000.0
2009-07-20 11:40:00,5.52,5.53,5.51,5.51,9651600.0,4.6451,4.6535,4.6367,4.6367,9651600.0
2009-07-20 11:50:00,5.51,5.52,5.51,5.52,9046800.0,4.6367,4.6451,4.6367,4.6451,9046800.0
2009-07-20 12:00:00,5.52,5.53,5.52,5.53,10138800.0,4.6451,4.6535,4.6451,4.6535,10138800.0
2009-07-20 12:10:00,5.52,5.53,5.52,5.52,6358800.0,4.6451,4.6535,4.6451,4.6451,6358800.0
2009-07-20 12:20:00,5.52,5.53,5.52,5.52,6860000.0,4.6451,4.6535,4.6451,4.6451,6860000.0
2009-07-20 12:30:00,5.52,5.52,5.51,5.52,4552800.0,4.6451,4.6451,4.6367,4.6451,4552800.0
2009-07-20 12:40:00,5.52,5.53,5.51,5.51,5874400.0,4.6451,4.6535,4.6367,4.6367,5874400.0
2009-07-20 12:50:00,5.51,5.51,5.5,5.51,6862800.0,4.6367,4.6367,4.6283,4.6367,6862800.0
2009-07-20 13:00:00,5.51,5.51,5.5,5.51,5056800.0,4.6367,4.6367,4.6283,4.6367,5056800.0
2009-07-20 13:10:00,5.51,5.51,5.49,5.49,9464000.0,4.6367,4.6367,4.6199,4.6199,9464000.0
2009-07-20 13:20:00,5.49,5.5,5.49,5.49,8268400.0,4.6199,4.6283,4.6199,4.6199,8268400.0
2009-07-20 13:30:00,5.49,5.5,5.47,5.47,31598000.0,4.6199,4.6283,4.603,4.603,31598000.0
2009-07-20 13:40:00,5.47,5.49,5.47,5.49,14624400.0,4.603,4.6199,4.603,4.6199,14624400.0
2009-07-20 13:50:00,5.49,5.49,5.48,5.48,7168000.0,4.6199,4.6199,4.6115,4.6115,7168000.0
2009-07-20 14:00:00,5.48,5.49,5.47,5.48,10175200.0,4.6115,4.6199,4.603,4.6115,10175200.0
2009-07-20 14:10:00,5.48,5.49,5.47,5.48,13790000.0,4.6115,4.6199,4.603,4.6115,13790000.0
2009-07-20 14:20:00,5.48,5.48,5.42,5.42,40894000.0,4.6115,4.6115,4.561,4.561,40894000.0
2009-07-20 14:30:00,5.42,5.44,5.41,5.41,34512800.0,4.561,4.5778,4.5525,4.5525,34512800.0
2009-07-20 14:40:00,5.41,5.42,5.39,5.42,45637200.0,4.5525,4.561,4.5357,4.561,45637200.0
2009-07-20 14:50:00,5.42,5.43,5.4,5.4,16965200.0,4.561,4.5694,4.5441,4.5441,16965200.0
2009-07-20 15:00:00,5.4,5.44,5.4,5.43,25771200.0,4.5441,4.5778,4.5441,4.5694,25771200.0
2009-07-20 15:10:00,5.43,5.44,5.42,5.43,13879600.0,4.5694,4.5778,4.561,4.5694,13879600.0
2009-07-20 15:20:00,5.43,5.43,5.41,5.41,18670400.0,4.5694,4.5694,4.5525,4.5525,18670400.0
2009-07-20 15:30:00,5.41,5.43,5.4,5.43,22344000.0,4.5525,4.5694,4.5441,4.5694,22344000.0
2009-07-20 15:40:00,5.43,5.43,5.42,5.43,22587600.0,4.5694,4.5694,4.561,4.5694,22587600.0
2009-07-20 15:50:00,5.43,5.46,5.43,5.46,46872000.0,4.5694,4.5946,4.5694,4.5946,46872000.0
2009-07-21 09:30:00,5.47,5.48,5.42,5.45,53732000.0,4.603,4.6115,4.561,4.5862,53732000.0
2009-07-21 09:40:00,5.45,5.46,5.42,5.43,29027600.0,4.5862,4.5946,4.561,4.5694,29027600.0
2009-07-21 09:50:00,5.43,5.44,5.42,5.43,20773200.0,4.5694,4.5778,4.561,4.5694,20773200.0
2009-07-21 10:00:00,5.43,5.44,5.42,5.42,17651200.0,4.5694,4.5778,4.561,4.561,17651200.0
2009-07-21 10:10:00,5.42,5.43,5.41,5.43,19583200.0,4.561,4.5694,4.5525,4.5694,19583200.0
2009-07-21 10:20:00,5.43,5.44,5.42,5.43,12496400.0,4.5694,4.5778,4.561,4.5694,12496400.0
2009-07-21 10:30:00,5.43,5.44,5.42,5.42,16206400.0,4.5694,4.5778,4.561,4.561,16206400.0
2009-07-21 10:40:00,5.42,5.43,5.42,5.42,11146800.0,4.561,4.5694,4.561,4.561,11146800.0
2009-07-21 10:50:00,5.42,5.42,5.41,5.41,17234000.0,4.561,4.561,4.5525,4.5525,17234000.0
2009-07-21 11:00:00,5.41,5.42,5.41,5.42,12434800.0,4.5525,4.561,4.5525,4.561,12434800.0
2009-07-21 11:10:00,5.42,5.42,5.41,5.41,11709600.0,4.561,4.561,4.5525,4.5525,11709600.0
2009-07-21 11:20:00,5.41,5.42,5.4,5.41,9780400.0,4.5525,4.561,4.5441,4.5525,9780400.0
2009-07-21 11:30:00,5.41,5.41,5.4,5.4,8671600.0,4.5525,4.5525,4.5441,4.5441,8671600.0
2009-07-21 11:40:00,5.4,5.4,5.38,5.38,15089200.0,4.5441,4.5441,4.5273,4.5273,15089200.0
2009-07-21 11:50:00,5.38,5.38,5.35,5.35,25816000.0,4.5273,4.5273,4.5021,4.5021,25816000.0
2009-07-21 12:00:00,5.35,5.37,5.35,5.36,11978400.0,4.5021,4.5189,4.5021,4.5105,11978400.0
2009-07-21 12:10:00,5.36,5.37,5.36,5.37,7081200.0,4.5105,4.5189,4.5105,4.5189,7081200.0
2009-07-21 12:20:00,5.37,5.37,5.35,5.37,9682400.0,4.5189,4.5189,4.5021,4.5189,9682400.0
2009-07-21 12:30:00,5.37,5.38,5.37,5.38,11191600.0,4.5189,4.5273,4.5189,4.5273,11191600.0
2009-07-21 12:40:00,5.38,5.38,5.36,5.36,9721600.0,4.5273,4.5273,4.5105,4.5105,9721600.0
2009-07-21 12:50:00,5.36,5.37,5.36,5.37,7039200.0,4.5105,4.5189,4.5105,4.5189,7039200.0
2009-07-21 13:00:00,5.37,5.37,5.36,5.36,7078400.0,4.5189,4.5189,4.5105,4.5105,7078400.0
2009-07-21 13:10:00,5.36,5.37,5.36,5.37,7814800.0,4.5105,4.5189,4.5105,4.5189,7814800.0
2009-07-21 13:20:00,5.37,5.38,5.37,5.38,6963600.0,4.5189,4.5273,4.5189,4.5273,6963600.0
2009-07-21 13:30:00,5.38,5.38,5.37,5.38,7467600.0,4.5273,4.5273,4.5189,4.5273,7467600.0
2009-07-21 13:40:00,5.38,5.39,5.38,5.39,11706800.0,4.5273,4.5357,4.5273,4.5357,11706800.0
2009-07-21 13:50:00,5.39,5.39,5.37,5.37,11032000.0,4.5357,4.5357,4.5189,4.5189,11032000.0
2009-07-21 14:00:00,5.38,5.38,5.37,5.37,7719600.0,4.5273,4.5273,4.5189,4.5189,7719600.0
2009-07-21 14:10:00,5.37,5.38,5.36,5.37,10785600.0,4.5189,4.5273,4.5105,4.5189,10785600.0
2009-07-21 14:20:00,5.37,5.38,5.36,5.37,9248400.0,4.5189,4.5273,4.5105,4.5189,9248400.0
2009-07-21 14:30:00,5.37,5.38,5.36,5.37,12289200.0,4.5189,4.5273,4.5105,4.5189,12289200.0
2009-07-21 14:40:00,5.37,5.38,5.36,5.38,11914000.0,4.5189,4.5273,4.5105,4.5273,11914000.0
2009-07-21 14:50:00,5.38,5.39,5.37,5.39,12574800.0,4.5273,4.5357,4.5189,4.5357,12574800.0
2009-07-21 15:00:00,5.39,5.4,5.39,5.39,18130000.0,4.5357,4.5441,4.5357,4.5357,18130000.0
2009-07-21 15:10:00,5.39,5.42,5.39,5.42,17122000.0,4.5357,4.561,4.5357,4.561,17122000.0
2009-07-21 15:20:00,5.42,5.42,5.4,5.41,17684800.0,4.561,4.561,4.5441,4.5525,17684800.0
2009-07-21 15:30:00,5.41,5.42,5.39,5.4,23612400.0,4.5525,4.561,4.5357,4.5441,23612400.0
2009-07-21 15:40:00,5.4,5.41,5.39,5.39,25762800.0,4.5441,4.5525,4.5357,4.5357,25762800.0
2009-07-21 15:50:00,5.39,5.42,5.39,5.41,44329600.0,4.5357,4.561,4.5357,4.5525,44329600.0
2009-07-22 09:30:00,5.63,5.65,5.58,5.61,107948400.0,4.7377,4.7545,4.6956,4.7209,107948400.0
2009-07-22 09:40:00,5.61,5.64,5.6,5.64,60468800.0,4.7209,4.7461,4.7124,4.7461,60468800.0
2009-07-22 09:50:00,5.64,5.67,5.64,5.65,66236800.0,4.7461,4.7713,4.7461,4.7545,66236800.0
2009-07-22 10:00:00,5.65,5.66,5.64,5.65,36349600.0,4.7545,4.7629,4.7461,4.7545,36349600.0
2009-07-22 10:10:00,5.66,5.67,5.64,5.64,40709200.0,4.7629,4.7713,4.7461,4.7461,40709200.0
2009-07-22 10:20:00,5.64,5.65,5.63,5.64,24158400.0,4.7461,4.7545,4.7377,4.7461,24158400.0
2009-07-22 10:30:00,5.64,5.64,5.62,5.63,20134800.0,4.7461,4.7461,4.7293,4.7377,20134800.0
2009-07-22 10:40:00,5.63,5.63,5.61,5.62,19412400.0,4.7377,4.7377,4.7209,4.7293,19412400.0
2009-07-22 10:50:00,5.62,5.63,5.62,5.63,15769600.0,4.7293,4.7377,4.7293,4.7377,15769600.0
2009-07-22 11:00:00,5.63,5.63,5.62,5.62,14179200.0,4.7377,4.7377,4.7293,4.7293,14179200.0
2009-07-22 11:10:00,5.62,5.63,5.62,5.63,10847200.0,4.7293,4.7377,4.7293,4.7377,10847200.0
2009-07-22 11:20:00,5.63,5.64,5.62,5.64,13316800.0,4.7377,4.7461,4.7293,4.7461,13316800.0
2009-07-22 11:30:00,5.64,5.65,5.63,5.63,14702800.0,4.7461,4.7545,4.7377,4.7377,14702800.0
2009-07-22 11:40:00,5.63,5.64,5.62,5.63,8573600.0,4.7377,4.7461,4.7293,4.7377,8573600.0
2009-07-22 11:50:00,5.63,5.63,5.62,5.63,6748000.0,4.7377,4.7377,4.7293,4.7377,6748000.0
2009-07-22 12:00:00,5.63,5.64,5.63,5.64,10416000.0,4.7377,4.7461,4.7377,4.7461,10416000.0
2009-07-22 12:10:00,5.64,5.64,5.62,5.63,5779200.0,4.7461,4.7461,4.7293,4.7377,5779200.0
2009-07-22 12:20:00,5.63,5.64,5.63,5.63,15005200.0,4.7377,4.7461,4.7377,4.7377,15005200.0
2009-07-22 12:30:00,5.63,5.63,5.61,5.62,14476000.0,4.7377,4.7377,4.7209,4.7293,14476000.0
2009-07-22 12:40:00,5.62,5.62,5.6,5.62,23144800.0,4.7293,4.7293,4.7124,4.7293,23144800.0
2009-07-22 12:50:00,5.62,5.62,5.61,5.61,11326000.0,4.7293,4.7293,4.7209,4.7209,11326000.0
2009-07-22 13:00:00,5.61,5.62,5.6,5.62,11384800.0,4.7209,4.7293,4.7124,4.7293,11384800.0
2009-07-22 13:10:00,5.62,5.63,5.62,5.62,8570800.0,4.7293,4.7377,4.7293,4.7293,8570800.0
2009-07-22 13:20:00,5.62,5.62,5.61,5.62,10712800.0,4.7293,4.7293,4.7209,4.7293,10712800.0
2009-07-22 13:30:00,5.62,5.62,5.62,5.62,10200400.0,4.7293,4.7293,4.7293,4.7293,10200400.0
2009-07-22 13:40:00,5.62,5.62,5.61,5.62,7565600.0,4.7293,4.7293,4.7209,4.7293,7565600.0
2009-07-22 13:50:00,5.62,5.62,5.61,5.62,8660400.0,4.7293,4.7293,4.7209,4.7293,8660400.0
2009-07-22 14:00:00,5.62,5.62,5.6,5.61,20692000.0,4.7293,4.7293,4.7124,4.7209,20692000.0
2009-07-22 14:10:00,5.61,5.61,5.6,5.6,8694000.0,4.7209,4.7209,4.7124,4.7124,8694000.0
2009-07-22 14:20:00,5.6,5.61,5.6,5.6,10192000.0,4.7124,4.7209,4.7124,4.7124,10192000.0
2009-07-22 14:30:00,5.6,5.61,5.6,5.61,10180800.0,4.7124,4.7209,4.7124,4.7209,10180800.0
2009-07-22 14:40:00,5.61,5.63,5.61,5.62,17648400.0,4.7209,4.7377,4.7209,4.7293,17648400.0
2009-07-22 14:50:00,5.62,5.64,5.62,5.63,16279200.0,4.7293,4.7461,4.7293,4.7377,16279200.0
2009-07-22 15:00:00,5.63,5.63,5.62,5.62,14207200.0,4.7377,4.7377,4.7293,4.7293,14207200.0
2009-07-22 15:10:00,5.62,5.62,5.6,5.61,13932800.0,4.7293,4.7293,4.7124,4.7209,13932800.0
2009-07-22 15:20:00,5.61,5.61,5.6,5.6,14767200.0,4.7209,4.7209,4.7124,4.7124,14767200.0
2009-07-22 15:30:00,5.6,5.6,5.59,5.6,23307200.0,4.7124,4.7124,4.704,4.7124,23307200.0
2009-07-22 15:40:00,5.6,5.6,5.58,5.59,28736400.0,4.7124,4.7124,4.6956,4.704,28736400.0
2009-07-22 15:50:00,5.59,5.6,5.59,5.6,28170800.0,4.704,4.7124,4.704,4.7124,28170800.0
2009-07-23 09:30:00,5.59,5.6,5.56,5.58,29148000.0,4.704,4.7124,4.6788,4.6956,29148000.0
2009-07-23 09:40:00,5.58,5.6,5.56,5.59,21630000.0,4.6956,4.7124,4.6788,4.704,21630000.0
2009-07-23 09:50:00,5.59,5.63,5.58,5.63,25090800.0,4.704,4.7377,4.6956,4.7377,25090800.0
2009-07-23 10:00:00,5.63,5.64,5.62,5.64,22391600.0,4.7377,4.7461,4.7293,4.7461,22391600.0
2009-07-23 10:10:00,5.64,5.64,5.62,5.63,16455600.0,4.7461,4.7461,4.7293,4.7377,16455600.0
2009-07-23 10:20:00,5.63,5.63,5.61,5.62,11824400.0,4.7377,4.7377,4.7209,4.7293,11824400.0
2009-07-23 10:30:00,5.62,5.64,5.61,5.64,13980400.0,4.7293,4.7461,4.7209,4.7461,13980400.0
2009-07-23 10:40:00,5.64,5.64,5.62,5.63,13112400.0,4.7461,4.7461,4.7293,4.7377,13112400.0
2009-07-23 10:50:00,5.63,5.63,5.62,5.62,15895600.0,4.7377,4.7377,4.7293,4.7293,15895600.0
2009-07-23 11:00:00,5.62,5.64,5.61,5.63,20266400.0,4.7293,4.7461,4.7209,4.7377,20266400.0
2009-07-23 11:10:00,5.63,5.65,5.63,5.64,18292400.0,4.7377,4.7545,4.7377,4.7461,18292400.0
2009-07-23 11:20:00,5.64,5.65,5.63,5.65,9321200.0,4.7461,4.7545,4.7377,4.7545,9321200.0
2009-07-23 11:30:00,5.65,5.65,5.64,5.64,11328800.0,4.7545,4.7545,4.7461,4.7461,11328800.0
2009-07-23 11:40:00,5.64,5.65,5.64,5.64,9615200.0,4.7461,4.7545,4.7461,4.7461,9615200.0
2009-07-23 11:50:00,5.64,5.65,5.64,5.64,7011200.0,4.7461,4.7545,4.7461,4.7461,7011200.0
2009-07-23 12:00:00,5.64,5.65,5.64,5.65,8027600.0,4.7461,4.7545,4.7461,4.7545,8027600.0
2009-07-23 12:10:00,5.65,5.65,5.64,5.64,4118800.0,4.7545,4.7545,4.7461,4.7461,4118800.0
2009-07-23 12:20:00,5.64,5.65,5.64,5.64,5826800.0,4.7461,4.7545,4.7461,4.7461,5826800.0
2009-07-23 12:30:00,5.64,5.64,5.64,5.64,4894400.0,4.7461,4.7461,4.7461,4.7461,4894400.0
2009-07-23 12:40:00,5.64,5.65,5.64,5.65,9968000.0,4.7461,4.7545,4.7461,4.7545,9968000.0
2009-07-23 12:50:00,5.65,5.65,5.64,5.65,8008000.0,4.7545,4.7545,4.7461,4.7545,8008000.0
2009-07-23 13:00:00,5.65,5.66,5.64,5.65,6470800.0,4.7545,4.7629,4.7461,4.7545,6470800.0
2009-07-23 13:10:00,5.65,5.66,5.65,5.66,6512800.0,4.7545,4.7629,4.7545,4.7629,6512800.0
2009-07-23 13:20:00,5.66,5.66,5.65,5.65,8089200.0,4.7629,4.7629,4.7545,4.7545,8089200.0
2009-07-23 13:30:00,5.65,5.66,5.65,5.66,7134400.0,4.7545,4.7629,4.7545,4.7629,7134400.0
2009-07-23 13:40:00,5.66,5.66,5.65,5.66,4751600.0,4.7629,4.7629,4.7545,4.7629,4751600.0
2009-07-23 13:50:00,5.66,5.66,5.64,5.64,8850800.0,4.7629,4.7629,4.7461,4.7461,8850800.0
2009-07-23 14:00:00,5.64,5.64,5.62,5.62,12784800.0,4.7461,4.7461,4.7293,4.7293,12784800.0
2009-07-23 14:10:00,5.62,5.63,5.62,5.63,11060000.0,4.7293,4.7377,4.7293,4.7377,11060000.0
2009-07-23 14:20:00,5.63,5.63,5.61,5.61,11085200.0,4.7377,4.7377,4.7209,4.7209,11085200.0
2009-07-23 14:30:00,5.61,5.63,5.61,5.62,10360000.0,4.7209,4.7377,4.7209,4.7293,10360000.0
2009-07-23 14:40:00,5.63,5.63,5.62,5.63,9408000.0,4.7377,4.7377,4.7293,4.7377,9408000.0
2009-07-23 14:50:00,5.63,5.63,5.62,5.62,7646800.0,4.7377,4.7377,4.7293,4.7293,7646800.0
2009-07-23 15:00:00,5.62,5.64,5.62,5.64,12574800.0,4.7293,4.7461,4.7293,4.7461,12574800.0
2009-07-23 15:10:00,5.64,5.65,5.63,5.64,13210400.0,4.7461,4.7545,4.7377,4.7461,13210400.0
2009-07-23 15:20:00,5.64,5.65,5.63,5.64,9475200.0,4.7461,4.7545,4.7377,4.7461,9475200.0
2009-07-23 15:30:00,5.64,5.64,5.61,5.62,17200400.0,4.7461,4.7461,4.7209,4.7293,17200400.0
2009-07-23 15:40:00,5.62,5.64,5.62,5.62,18762800.0,4.7293,4.7461,4.7293,4.7293,18762800.0
2009-07-23 15:50:00,5.62,5.64,5.62,5.64,28963200.0,4.7293,4.7461,4.7293,4.7461,28963200.0
2009-07-24 09:30:00,5.61,5.66,5.59,5.65,35784000.0,4.7209,4.7629,4.704,4.7545,35784000.0
2009-07-24 09:40:00,5.65,5.7,5.65,5.67,43248800.0,4.7545,4.7966,4.7545,4.7713,43248800.0
2009-07-24 09:50:00,5.67,5.67,5.62,5.64,29971200.0,4.7713,4.7713,4.7293,4.7461,29971200.0
2009-07-24 10:00:00,5.64,5.66,5.63,5.65,14660800.0,4.7461,4.7629,4.7377,4.7545,14660800.0
2009-07-24 10:10:00,5.65,5.66,5.64,5.65,10539200.0,4.7545,4.7629,4.7461,4.7545,10539200.0
2009-07-24 10:20:00,5.65,5.67,5.65,5.67,9100000.0,4.7545,4.7713,4.7545,4.7713,9100000.0
2009-07-24 10:30:00,5.67,5.68,5.65,5.65,14184800.0,4.7713,4.7798,4.7545,4.7545,14184800.0
2009-07-24 10:40:00,5.65,5.66,5.65,5.66,8363600.0,4.7545,4.7629,4.7545,4.7629,8363600.0
2009-07-24 10:50:00,5.66,5.66,5.64,5.65,8251600.0,4.7629,4.7629,4.7461,4.7545,8251600.0
2009-07-24 11:00:00,5.65,5.66,5.64,5.64,6202000.0,4.7545,4.7629,4.7461,4.7461,6202000.0
2009-07-24 11:10:00,5.64,5.66,5.64,5.66,6244000.0,4.7461,4.7629,4.7461,4.7629,6244000.0
2009-07-24 11:20:00,5.66,5.67,5.66,5.67,8604400.0,4.7629,4.7713,4.7629,4.7713,8604400.0
2009-07-24 11:30:00,5.67,5.69,5.67,5.68,11986800.0,4.7713,4.7882,4.7713,4.7798,11986800.0
2009-07-24 11:40:00,5.68,5.68,5.67,5.68,5798800.0,4.7798,4.7798,4.7713,4.7798,5798800.0
2009-07-24 11:50:00,5.68,5.69,5.67,5.68,7781200.0,4.7798,4.7882,4.7713,4.7798,7781200.0
2009-07-24 12:00:00,5.68,5.69,5.68,5.69,7666400.0,4.7798,4.7882,4.7798,4.7882,7666400.0
2009-07-24 12:10:00,5.69,5.69,5.69,5.69,6703200.0,4.7882,4.7882,4.7882,4.7882,6703200.0
2009-07-24 12:20:00,5.69,5.69,5.68,5.68,7526400.0,4.7882,4.7882,4.7798,4.7798,7526400.0
2009-07-24 12:30:00,5.68,5.69,5.68,5.68,5280800.0,4.7798,4.7882,4.7798,4.7798,5280800.0
2009-07-24 12:40:00,5.68,5.69,5.68,5.69,6832000.0,4.7798,4.7882,4.7798,4.7882,6832000.0
2009-07-24 12:50:00,5.69,5.69,5.68,5.69,3855600.0,4.7882,4.7882,4.7798,4.7882,3855600.0
2009-07-24 13:00:00,5.69,5.69,5.68,5.68,4555600.0,4.7882,4.7882,4.7798,4.7798,4555600.0
2009-07-24 13:10:00,5.68,5.69,5.68,5.69,3855600.0,4.7798,4.7882,4.7798,4.7882,3855600.0
2009-07-24 13:20:00,5.69,5.7,5.69,5.7,10376800.0,4.7882,4.7966,4.7882,4.7966,10376800.0
2009-07-24 13:30:00,5.7,5.71,5.7,5.71,13862800.0,4.7966,4.805,4.7966,4.805,13862800.0
2009-07-24 13:40:00,5.71,5.71,5.71,5.71,7854000.0,4.805,4.805,4.805,4.805,7854000.0
2009-07-24 13:50:00,5.71,5.71,5.7,5.7,9209200.0,4.805,4.805,4.7966,4.7966,9209200.0
2009-07-24 14:00:00,5.7,5.71,5.7,5.71,7744800.0,4.7966,4.805,4.7966,4.805,7744800.0
2009-07-24 14:10:00,5.71,5.71,5.7,5.7,9539600.0,4.805,4.805,4.7966,4.7966,9539600.0
2009-07-24 14:20:00,5.7,5.7,5.69,5.69,8719200.0,4.7966,4.7966,4.7882,4.7882,8719200.0
2009-07-24 14:30:00,5.69,5.7,5.69,5.69,6560400.0,4.7882,4.7966,4.7882,4.7882,6560400.0
2009-07-24 14:40:00,5.69,5.71,5.69,5.7,7098000.0,4.7882,4.805,4.7882,4.7966,7098000.0
2009-07-24 14:50:00,5.7,5.7,5.69,5.7,7492800.0,4.7966,4.7966,4.7882,4.7966,7492800.0
2009-07-24 15:00:00,5.7,5.7,5.69,5.7,5964000.0,4.7966,4.7966,4.7882,4.7966,5964000.0
2009-07-24 15:10:00,5.7,5.7,5.69,5.69,4933600.0,4.7966,4.7966,4.7882,4.7882,4933600.0
2009-07-24 15:20:00,5.69,5.71,5.69,5.71,9044000.0,4.7882,4.805,4.7882,4.805,9044000.0
2009-07-24 15:30:00,5.71,5.71,5.7,5.7,7369600.0,4.805,4.805,4.7966,4.7966,7369600.0
2009-07-24 15:40:00,5.7,5.71,5.7,5.71,11508000.0,4.7966,4.805,4.7966,4.805,11508000.0
2009-07-24 15:50:00,5.71,5.71,5.7,5.71,22386000.0,4.805,4.805,4.7966,4.805,22386000.0
2009-07-27 09:30:00,5.72,5.74,5.69,5.7,35464800.0,4.8134,4.8302,4.7882,4.7966,35464800.0
2009-07-27 09:40:00,5.7,5.75,5.7,5.73,22640800.0,4.7966,4.8387,4.7966,4.8218,22640800.0
2009-07-27 09:50:00,5.73,5.74,5.69,5.7,18625600.0,4.8218,4.8302,4.7882,4.7966,18625600.0
2009-07-27 10:00:00,5.7,5.73,5.68,5.68,26947200.0,4.7966,4.8218,4.7798,4.7798,26947200.0
2009-07-27 10:10:00,5.68,5.69,5.65,5.66,20809600.0,4.7798,4.7882,4.7545,4.7629,20809600.0
2009-07-27 10:20:00,5.66,5.66,5.64,5.65,16074800.0,4.7629,4.7629,4.7461,4.7545,16074800.0
2009-07-27 10:30:00,5.65,5.65,5.63,5.64,11424000.0,4.7545,4.7545,4.7377,4.7461,11424000.0
2009-07-27 10:40:00,5.64,5.64,5.62,5.63,17668000.0,4.7461,4.7461,4.7293,4.7377,17668000.0
2009-07-27 10:50:00,5.63,5.66,5.63,5.66,10080000.0,4.7377,4.7629,4.7377,4.7629,10080000.0
2009-07-27 11:00:00,5.66,5.67,5.65,5.66,11107600.0,4.7629,4.7713,4.7545,4.7629,11107600.0
2009-07-27 11:10:00,5.67,5.68,5.66,5.68,13288800.0,4.7713,4.7798,4.7629,4.7798,13288800.0
2009-07-27 11:20:00,5.68,5.69,5.68,5.68,12502000.0,4.7798,4.7882,4.7798,4.7798,12502000.0
2009-07-27 11:30:00,5.68,5.69,5.68,5.68,8106000.0,4.7798,4.7882,4.7798,4.7798,8106000.0
2009-07-27 11:40:00,5.68,5.7,5.68,5.69,6263600.0,4.7798,4.7966,4.7798,4.7882,6263600.0
2009-07-27 11:50:00,5.69,5.69,5.68,5.68,6683600.0,4.7882,4.7882,4.7798,4.7798,6683600.0
2009-07-27 12:00:00,5.68,5.69,5.68,5.69,6204800.0,4.7798,4.7882,4.7798,4.7882,6204800.0
2009-07-27 12:10:00,5.69,5.7,5.69,5.7,7985600.0,4.7882,4.7966,4.7882,4.7966,7985600.0
2009-07-27 12:20:00,5.7,5.7,5.69,5.69,5608400.0,4.7966,4.7966,4.7882,4.7882,5608400.0
2009-07-27 12:30:00,5.69,5.69,5.68,5.68,4205600.0,4.7882,4.7882,4.7798,4.7798,4205600.0
2009-07-27 12:40:00,5.68,5.69,5.68,5.68,4393200.0,4.7798,4.7882,4.7798,4.7798,4393200.0
2009-07-27 12:50:00,5.68,5.69,5.68,5.68,7058800.0,4.7798,4.7882,4.7798,4.7798,7058800.0
2009-07-27 13:00:00,5.68,5.69,5.68,5.69,3460800.0,4.7798,4.7882,4.7798,4.7882,3460800.0
2009-07-27 13:10:00,5.69,5.69,5.68,5.68,5283600.0,4.7882,4.7882,4.7798,4.7798,5283600.0
2009-07-27 13:20:00,5.68,5.68,5.67,5.68,5339600.0,4.7798,4.7798,4.7713,4.7798,5339600.0
2009-07-27 13:30:00,5.68,5.69,5.67,5.68,6736800.0,4.7798,4.7882,4.7713,4.7798,6736800.0
2009-07-27 13:40:00,5.68,5.69,5.68,5.69,5331200.0,4.7798,4.7882,4.7798,4.7882,5331200.0
2009-07-27 13:50:00,5.69,5.71,5.69,5.71,7882000.0,4.7882,4.805,4.7882,4.805,7882000.0
2009-07-27 14:00:00,5.71,5.71,5.7,5.7,6680800.0,4.805,4.805,4.7966,4.7966,6680800.0
2009-07-27 14:10:00,5.7,5.71,5.7,5.71,5759600.0,4.7966,4.805,4.7966,4.805,5759600.0
2009-07-27 14:20:00,5.71,5.71,5.7,5.7,6997200.0,4.805,4.805,4.7966,4.7966,6997200.0
2009-07-27 14:30:00,5.7,5.7,5.7,5.7,5675600.0,4.7966,4.7966,4.7966,4.7966,5675600.0
2009-07-27 14:40:00,5.7,5.71,5.7,5.71,7714000.0,4.7966,4.805,4.7966,4.805,7714000.0
2009-07-27 14:50:00,5.71,5.71,5.7,5.7,5507600.0,4.805,4.805,4.7966,4.7966,5507600.0
2009-07-27 15:00:00,5.7,5.71,5.69,5.7,6524000.0,4.7966,4.805,4.7882,4.7966,6524000.0
2009-07-27 15:10:00,5.7,5.7,5.68,5.68,10082800.0,4.7966,4.7966,4.7798,4.7798,10082800.0
2009-07-27 15:20:00,5.68,5.69,5.68,5.69,10466400.0,4.7798,4.7882,4.7798,4.7882,10466400.0
2009-07-27 15:30:00,5.69,5.69,5.68,5.68,8293600.0,4.7882,4.7882,4.7798,4.7798,8293600.0
2009-07-27 15:40:00,5.68,5.69,5.68,5.69,7798000.0,4.7798,4.7882,4.7798,4.7882,7798000.0
2009-07-27 15:50:00,5.69,5.72,5.69,5.72,23382800.0,4.7882,4.8134,4.7882,4.8134,23382800.0
2009-07-28 09:30:00,5.68,5.7,5.64,5.66,27773200.0,4.7798,4.7966,4.7461,4.7629,27773200.0
2009-07-28 09:40:00,5.66,5.69,5.66,5.69,18793600.0,4.7629,4.7882,4.7629,4.7882,18793600.0
2009-07-28 09:50:00,5.69,5.69,5.66,5.67,14218400.0,4.7882,4.7882,4.7629,4.7713,14218400.0
2009-07-28 10:00:00,5.67,5.68,5.66,5.66,13980400.0,4.7713,4.7798,4.7629,4.7629,13980400.0
2009-07-28 10:10:00,5.66,5.67,5.65,5.66,11888800.0,4.7629,4.7713,4.7545,4.7629,11888800.0
2009-07-28 10:20:00,5.66,5.67,5.66,5.67,7991200.0,4.7629,4.7713,4.7629,4.7713,7991200.0
2009-07-28 10:30:00,5.67,5.67,5.66,5.66,8114400.0,4.7713,4.7713,4.7629,4.7629,8114400.0
2009-07-28 10:40:00,5.66,5.67,5.65,5.67,5171600.0,4.7629,4.7713,4.7545,4.7713,5171600.0
2009-07-28 10:50:00,5.67,5.67,5.66,5.66,3099600.0,4.7713,4.7713,4.7629,4.7629,3099600.0
2009-07-28 11:00:00,5.66,5.66,5.65,5.65,6339200.0,4.7629,4.7629,4.7545,4.7545,6339200.0
2009-07-28 11:10:00,5.65,5.66,5.65,5.65,5726000.0,4.7545,4.7629,4.7545,4.7545,5726000.0
2009-07-28 11:20:00,5.65,5.65,5.64,5.64,10561600.0,4.7545,4.7545,4.7461,4.7461,10561600.0
2009-07-28 11:30:00,5.64,5.64,5.63,5.63,10460800.0,4.7461,4.7461,4.7377,4.7377,10460800.0
2009-07-28 11:40:00,5.63,5.65,5.63,5.65,8859200.0,4.7377,4.7545,4.7377,4.7545,8859200.0
2009-07-28 11:50:00,5.65,5.66,5.64,5.65,6003200.0,4.7545,4.7629,4.7461,4.7545,6003200.0
2009-07-28 12:00:00,5.65,5.65,5.65,5.65,3894800.0,4.7545,4.7545,4.7545,4.7545,3894800.0
2009-07-28 12:10:00,5.65,5.65,5.64,5.65,3516800.0,4.7545,4.7545,4.7461,4.7545,3516800.0
2009-07-28 12:20:00,5.65,5.65,5.64,5.65,3220000.0,4.7545,4.7545,4.7461,4.7545,3220000.0
2009-07-28 12:30:00,5.65,5.66,5.64,5.65,5006400.0,4.7545,4.7629,4.7461,4.7545,5006400.0
2009-07-28 12:40:00,5.65,5.65,5.64,5.65,3766000.0,4.7545,4.7545,4.7461,4.7545,3766000.0
2009-07-28 12:50:00,5.65,5.66,5.65,5.66,3421600.0,4.7545,4.7629,4.7545,4.7629,3421600.0
2009-07-28 13:00:00,5.66,5.66,5.65,5.66,4849600.0,4.7629,4.7629,4.7545,4.7629,4849600.0
2009-07-28 13:10:00,5.66,5.68,5.66,5.67,9324000.0,4.7629,4.7798,4.7629,4.7713,9324000.0
2009-07-28 13:20:00,5.67,5.68,5.67,5.67,8072400.0,4.7713,4.7798,4.7713,4.7713,8072400.0
2009-07-28 13:30:00,5.67,5.68,5.67,5.68,5328400.0,4.7713,4.7798,4.7713,4.7798,5328400.0
2009-07-28 13:40:00,5.68,5.68,5.67,5.67,4401600.0,4.7798,4.7798,4.7713,4.7713,4401600.0
2009-07-28 13:50:00,5.67,5.69,5.67,5.69,10113600.0,4.7713,4.7882,4.7713,4.7882,10113600.0
2009-07-28 14:00:00,5.69,5.7,5.68,5.7,8626800.0,4.7882,4.7966,4.7798,4.7966,8626800.0
2009-07-28 14:10:00,5.7,5.7,5.69,5.69,6028400.0,4.7966,4.7966,4.7882,4.7882,6028400.0
2009-07-28 14:20:00,5.69,5.7,5.69,5.69,4709600.0,4.7882,4.7966,4.7882,4.7882,4709600.0
2009-07-28 14:30:00,5.69,5.71,5.69,5.71,15906800.0,4.7882,4.805,4.7882,4.805,15906800.0
2009-07-28 14:40:00,5.71,5.72,5.7,5.7,14781200.0,4.805,4.8134,4.7966,4.7966,14781200.0
2009-07-28 14:50:00,5.7,5.7,5.69,5.69,6666800.0,4.7966,4.7966,4.7882,4.7882,6666800.0
2009-07-28 15:00:00,5.69,5.69,5.68,5.68,7814800.0,4.7882,4.7882,4.7798,4.7798,7814800.0
2009-07-28 15:10:00,5.68,5.69,5.68,5.68,9307200.0,4.7798,4.7882,4.7798,4.7798,9307200.0
2009-07-28 15:20:00,5.68,5.69,5.67,5.68,6451200.0,4.7798,4.7882,4.7713,4.7798,6451200.0
2009-07-28 15:30:00,5.68,5.7,5.68,5.69,9682400.0,4.7798,4.7966,4.7798,4.7882,9682400.0
2009-07-28 15:40:00,5.69,5.71,5.69,5.71,14408800.0,4.7882,4.805,4.7882,4.805,14408800.0
2009-07-28 15:50:00,5.71,5.71,5.7,5.71,17122000.0,4.805,4.805,4.7966,4.805,17122000.0
2009-07-29 09:30:00,5.68,5.68,5.65,5.66,18776800.0,4.7798,4.7798,4.7545,4.7629,18776800.0
2009-07-29 09:40:00,5.66,5.69,5.65,5.68,15456000.0,4.7629,4.7882,4.7545,4.7798,15456000.0
2009-07-29 09:50:00,5.68,5.68,5.66,5.67,9122400.0,4.7798,4.7798,4.7629,4.7713,9122400.0
2009-07-29 10:00:00,5.67,5.69,5.66,5.69,11216800.0,4.7713,4.7882,4.7629,4.7882,11216800.0
2009-07-29 10:10:00,5.69,5.69,5.67,5.67,11611600.0,4.7882,4.7882,4.7713,4.7713,11611600.0
2009-07-29 10:20:00,5.67,5.7,5.67,5.7,12227600.0,4.7713,4.7966,4.7713,4.7966,12227600.0
2009-07-29 10:30:00,5.7,5.7,5.69,5.7,11538800.0,4.7966,4.7966,4.7882,4.7966,11538800.0
2009-07-29 10:40:00,5.69,5.71,5.69,5.71,14674800.0,4.7882,4.805,4.7882,4.805,14674800.0
2009-07-29 10:50:00,5.71,5.71,5.7,5.71,10127600.0,4.805,4.805,4.7966,4.805,10127600.0
2009-07-29 11:00:00,5.71,5.71,5.69,5.7,8419600.0,4.805,4.805,4.7882,4.7966,8419600.0
2009-07-29 11:10:00,5.7,5.7,5.69,5.69,6129200.0,4.7966,4.7966,4.7882,4.7882,6129200.0
2009-07-29 11:20:00,5.69,5.7,5.68,5.68,7632800.0,4.7882,4.7966,4.7798,4.7798,7632800.0
2009-07-29 11:30:00,5.68,5.68,5.67,5.68,6185200.0,4.7798,4.7798,4.7713,4.7798,6185200.0
2009-07-29 11:40:00,5.68,5.69,5.68,5.69,7400400.0,4.7798,4.7882,4.7798,4.7882,7400400.0
2009-07-29 11:50:00,5.7,5.71,5.69,5.7,6787200.0,4.7966,4.805,4.7882,4.7966,6787200.0
2009-07-29 12:00:00,5.7,5.71,5.7,5.7,7232400.0,4.7966,4.805,4.7966,4.7966,7232400.0
2009-07-29 12:10:00,5.7,5.71,5.7,5.71,5644800.0,4.7966,4.805,4.7966,4.805,5644800.0
2009-07-29 12:20:00,5.71,5.71,5.7,5.71,4370800.0,4.805,4.805,4.7966,4.805,4370800.0
2009-07-29 12:30:00,5.71,5.71,5.71,5.71,11233600.0,4.805,4.805,4.805,4.805,11233600.0
2009-07-29 12:40:00,5.71,5.71,5.71,5.71,8845200.0,4.805,4.805,4.805,4.805,8845200.0
2009-07-29 12:50:00,5.71,5.71,5.7,5.7,4502400.0,4.805,4.805,4.7966,4.7966,4502400.0
2009-07-29 13:00:00,5.7,5.7,5.69,5.69,12306000.0,4.7966,4.7966,4.7882,4.7882,12306000.0
2009-07-29 13:10:00,5.69,5.7,5.68,5.7,6255200.0,4.7882,4.7966,4.7798,4.7966,6255200.0
2009-07-29 13:20:00,5.7,5.7,5.68,5.69,5378800.0,4.7966,4.7966,4.7798,4.7882,5378800.0
2009-07-29 13:30:00,5.69,5.69,5.67,5.68,10763200.0,4.7882,4.7882,4.7713,4.7798,10763200.0
2009-07-29 13:40:00,5.68,5.7,5.68,5.69,6865600.0,4.7798,4.7966,4.7798,4.7882,6865600.0
2009-07-29 13:50:00,5.69,5.7,5.69,5.7,5255600.0,4.7882,4.7966,4.7882,4.7966,5255600.0
2009-07-29 14:00:00,5.7,5.71,5.69,5.7,8696800.0,4.7966,4.805,4.7882,4.7966,8696800.0
2009-07-29 14:10:00,5.7,5.7,5.69,5.7,6580000.0,4.7966,4.7966,4.7882,4.7966,6580000.0
2009-07-29 14:20:00,5.7,5.71,5.69,5.71,7546000.0,4.7966,4.805,4.7882,4.805,7546000.0
2009-07-29 14:30:00,5.71,5.71,5.69,5.7,4681600.0,4.805,4.805,4.7882,4.7966,4681600.0
2009-07-29 14:40:00,5.7,5.7,5.69,5.69,5535600.0,4.7966,4.7966,4.7882,4.7882,5535600.0
2009-07-29 14:50:00,5.69,5.7,5.69,5.69,5684000.0,4.7882,4.7966,4.7882,4.7882,5684000.0
2009-07-29 15:00:00,5.69,5.71,5.69,5.7,8066800.0,4.7882,4.805,4.7882,4.7966,8066800.0
2009-07-29 15:10:00,5.7,5.71,5.7,5.71,4648000.0,4.7966,4.805,4.7966,4.805,4648000.0
2009-07-29 15:20:00,5.71,5.71,5.7,5.71,7366800.0,4.805,4.805,4.7966,4.805,7366800.0
2009-07-29 15:30:00,5.71,5.72,5.7,5.72,20344800.0,4.805,4.8134,4.7966,4.8134,20344800.0
2009-07-29 15:40:00,5.72,5.73,5.71,5.72,17525200.0,4.8134,4.8218,4.805,4.8134,17525200.0
2009-07-29 15:50:00,5.72,5.73,5.71,5.72,22080800.0,4.8134,4.8218,4.805,4.8134,22080800.0
2009-07-30 09:30:00,5.77,5.81,5.77,5.81,36932000.0,4.8555,4.8892,4.8555,4.8892,36932000.0
2009-07-30 09:40:00,5.81,5.83,5.81,5.82,24057600.0,4.8892,4.906,4.8892,4.8976,24057600.0
2009-07-30 09:50:00,5.82,5.87,5.82,5.87,32337200.0,4.8976,4.9396,4.8976,4.9396,32337200.0
2009-07-30 10:00:00,5.87,5.88,5.85,5.86,27120800.0,4.9396,4.9481,4.9228,4.9312,27120800.0
2009-07-30 10:10:00,5.86,5.87,5.85,5.86,11242000.0,4.9312,4.9396,4.9228,4.9312,11242000.0
2009-07-30 10:20:00,5.86,5.87,5.84,5.86,13815200.0,4.9312,4.9396,4.9144,4.9312,13815200.0
2009-07-30 10:30:00,5.87,5.88,5.85,5.88,12101600.0,4.9396,4.9481,4.9228,4.9481,12101600.0
2009-07-30 10:40:00,5.88,5.88,5.86,5.86,9674000.0,4.9481,4.9481,4.9312,4.9312,9674000.0
2009-07-30 10:50:00,5.86,5.87,5.86,5.86,5751200.0,4.9312,4.9396,4.9312,4.9312,5751200.0
2009-07-30 11:00:00,5.86,5.87,5.86,5.86,7434000.0,4.9312,4.9396,4.9312,4.9312,7434000.0
2009-07-30 11:10:00,5.86,5.87,5.86,5.86,5395600.0,4.9312,4.9396,4.9312,4.9312,5395600.0
2009-07-30 11:20:00,5.86,5.86,5.85,5.85,7691600.0,4.9312,4.9312,4.9228,4.9228,7691600.0
2009-07-30 11:30:00,5.85,5.87,5.85,5.86,6812400.0,4.9228,4.9396,4.9228,4.9312,6812400.0
2009-07-30 11:40:00,5.86,5.87,5.86,5.87,7109200.0,4.9312,4.9396,4.9312,4.9396,7109200.0
2009-07-30 11:50:00,5.87,5.87,5.85,5.85,8666000.0,4.9396,4.9396,4.9228,4.9228,8666000.0
2009-07-30 12:00:00,5.85,5.85,5.84,5.85,8534400.0,4.9228,4.9228,4.9144,4.9228,8534400.0
2009-07-30 12:10:00,5.85,5.85,5.84,5.85,8489600.0,4.9228,4.9228,4.9144,4.9228,8489600.0
2009-07-30 12:20:00,5.85,5.85,5.84,5.84,4754400.0,4.9228,4.9228,4.9144,4.9144,4754400.0
2009-07-30 12:30:00,5.84,5.86,5.84,5.85,7039200.0,4.9144,4.9312,4.9144,4.9228,7039200.0
2009-07-30 12:40:00,5.85,5.85,5.85,5.85,5726000.0,4.9228,4.9228,4.9228,4.9228,5726000.0
2009-07-30 12:50:00,5.85,5.85,5.84,5.84,5502000.0,4.9228,4.9228,4.9144,4.9144,5502000.0
2009-07-30 13:00:00,5.84,5.86,5.84,5.85,11715200.0,4.9144,4.9312,4.9144,4.9228,11715200.0
2009-07-30 13:10:00,5.85,5.85,5.84,5.85,4933600.0,4.9228,4.9228,4.9144,4.9228,4933600.0
2009-07-30 13:20:00,5.85,5.86,5.85,5.85,5734400.0,4.9228,4.9312,4.9228,4.9228,5734400.0
2009-07-30 13:30:00,5.85,5.85,5.85,5.85,4603200.0,4.9228,4.9228,4.9228,4.9228,4603200.0
2009-07-30 13:40:00,5.85,5.86,5.85,5.85,5146400.0,4.9228,4.9312,4.9228,4.9228,5146400.0
2009-07-30 13:50:00,5.85,5.86,5.85,5.85,5238800.0,4.9228,4.9312,4.9228,4.9228,5238800.0
2009-07-30 14:00:00,5.85,5.85,5.84,5.84,6213200.0,4.9228,4.9228,4.9144,4.9144,6213200.0
2009-07-30 14:10:00,5.84,5.85,5.84,5.84,5171600.0,4.9144,4.9228,4.9144,4.9144,5171600.0
2009-07-30 14:20:00,5.84,5.85,5.84,5.85,8481200.0,4.9144,4.9228,4.9144,4.9228,8481200.0
2009-07-30 14:30:00,5.85,5.86,5.85,5.86,11718000.0,4.9228,4.9312,4.9228,4.9312,11718000.0
2009-07-30 14:40:00,5.86,5.86,5.86,5.86,8433600.0,4.9312,4.9312,4.9312,4.9312,8433600.0
2009-07-30 14:50:00,5.86,5.87,5.86,5.87,10752000.0,4.9312,4.9396,4.9312,4.9396,10752000.0
2009-07-30 15:00:00,5.87,5.88,5.87,5.88,12485200.0,4.9396,4.9481,4.9396,4.9481,12485200.0
2009-07-30 15:10:00,5.88,5.88,5.86,5.87,10544800.0,4.9481,4.9481,4.9312,4.9396,10544800.0
2009-07-30 15:20:00,5.87,5.88,5.86,5.87,7061600.0,4.9396,4.9481,4.9312,4.9396,7061600.0
2009-07-30 15:30:00,5.87,5.87,5.84,5.84,12423600.0,4.9396,4.9396,4.9144,4.9144,12423600.0
2009-07-30 15:40:00,5.84,5.84,5.81,5.82,26602800.0,4.9144,4.9144,4.8892,4.8976,26602800.0
2009-07-30 15:50:00,5.82,5.86,5.79,5.81,25589200.0,4.8976,4.9312,4.8723,4.8892,25589200.0
2009-07-31 09:30:00,5.82,5.87,5.82,5.85,36999200.0,4.8976,4.9396,4.8976,4.9228,36999200.0
2009-07-31 09:40:00,5.85,5.87,5.84,5.86,21884800.0,4.9228,4.9396,4.9144,4.9312,21884800.0
2009-07-31 09:50:00,5.86,5.86,5.85,5.86,15710800.0,4.9312,4.9312,4.9228,4.9312,15710800.0
2009-07-31 10:00:00,5.86,5.86,5.83,5.86,21257600.0,4.9312,4.9312,4.906,4.9312,21257600.0
2009-07-31 10:10:00,5.86,5.88,5.86,5.87,19157600.0,4.9312,4.9481,4.9312,4.9396,19157600.0
2009-07-31 10:20:00,5.87,5.89,5.87,5.88,16716000.0,4.9396,4.9565,4.9396,4.9481,16716000.0
2009-07-31 10:30:00,5.88,5.88,5.87,5.87,7086800.0,4.9481,4.9481,4.9396,4.9396,7086800.0
2009-07-31 10:40:00,5.87,5.89,5.87,5.88,14179200.0,4.9396,4.9565,4.9396,4.9481,14179200.0
2009-07-31 10:50:00,5.88,5.89,5.87,5.88,5689600.0,4.9481,4.9565,4.9396,4.9481,5689600.0
2009-07-31 11:00:00,5.88,5.89,5.88,5.88,4894400.0,4.9481,4.9565,4.9481,4.9481,4894400.0
2009-07-31 11:10:00,5.88,5.89,5.87,5.87,5776400.0,4.9481,4.9565,4.9396,4.9396,5776400.0
2009-07-31 11:20:00,5.87,5.88,5.87,5.87,5684000.0,4.9396,4.9481,4.9396,4.9396,5684000.0
2009-07-31 11:30:00,5.87,5.88,5.87,5.88,6059200.0,4.9396,4.9481,4.9396,4.9481,6059200.0
2009-07-31 11:40:00,5.88,5.89,5.88,5.88,3505600.0,4.9481,4.9565,4.9481,4.9481,3505600.0
2009-07-31 11:50:00,5.88,5.89,5.88,5.88,6154400.0,4.9481,4.9565,4.9481,4.9481,6154400.0
2009-07-31 12:00:00,5.88,5.89,5.87,5.88,5166000.0,4.9481,4.9565,4.9396,4.9481,5166000.0
2009-07-31 12:10:00,5.88,5.88,5.87,5.87,5465600.0,4.9481,4.9481,4.9396,4.9396,5465600.0
2009-07-31 12:20:00,5.87,5.89,5.87,5.88,7501200.0,4.9396,4.9565,4.9396,4.9481,7501200.0
2009-07-31 12:30:00,5.88,5.89,5.86,5.86,11480000.0,4.9481,4.9565,4.9312,4.9312,11480000.0
2009-07-31 12:40:00,5.86,5.86,5.85,5.86,5815600.0,4.9312,4.9312,4.9228,4.9312,5815600.0
2009-07-31 12:50:00,5.86,5.87,5.85,5.87,4611600.0,4.9312,4.9396,4.9228,4.9396,4611600.0
2009-07-31 13:00:00,5.87,5.87,5.86,5.87,3516800.0,4.9396,4.9396,4.9312,4.9396,3516800.0
2009-07-31 13:10:00,5.87,5.87,5.86,5.86,4768400.0,4.9396,4.9396,4.9312,4.9312,4768400.0
2009-07-31 13:20:00,5.86,5.87,5.85,5.86,5894000.0,4.9312,4.9396,4.9228,4.9312,5894000.0
2009-07-31 13:30:00,5.87,5.87,5.85,5.86,4034800.0,4.9396,4.9396,4.9228,4.9312,4034800.0
2009-07-31 13:40:00,5.86,5.87,5.85,5.87,7543200.0,4.9312,4.9396,4.9228,4.9396,7543200.0
2009-07-31 13:50:00,5.87,5.87,5.86,5.87,3567200.0,4.9396,4.9396,4.9312,4.9396,3567200.0
2009-07-31 14:00:00,5.87,5.87,5.86,5.87,6958000.0,4.9396,4.9396,4.9312,4.9396,6958000.0
2009-07-31 14:10:00,5.87,5.88,5.87,5.88,9822400.0,4.9396,4.9481,4.9396,4.9481,9822400.0
2009-07-31 14:20:00,5.88,5.88,5.87,5.87,5493600.0,4.9481,4.9481,4.9396,4.9396,5493600.0
2009-07-31 14:30:00,5.87,5.88,5.86,5.86,6580000.0,4.9396,4.9481,4.9312,4.9312,6580000.0
2009-07-31 14:40:00,5.86,5.86,5.85,5.85,12339600.0,4.9312,4.9312,4.9228,4.9228,12339600.0
2009-07-31 14:50:00,5.85,5.85,5.85,5.85,5857600.0,4.9228,4.9228,4.9228,4.9228,5857600.0
2009-07-31 15:00:00,5.85,5.85,5.85,5.85,8358000.0,4.9228,4.9228,4.9228,4.9228,8358000.0
2009-07-31 15:10:00,5.85,5.86,5.85,5.86,8220800.0,4.9228,4.9312,4.9228,4.9312,8220800.0
2009-07-31 15:20:00,5.86,5.88,5.86,5.87,12140800.0,4.9312,4.9481,4.9312,4.9396,12140800.0
2009-07-31 15:30:00,5.87,5.87,5.85,5.86,11345600.0,4.9396,4.9396,4.9228,4.9312,11345600.0
2009-07-31 15:40:00,5.86,5.86,5.84,5.85,18356800.0,4.9312,4.9312,4.9144,4.9228,18356800.0
2009-07-31 15:50:00,5.85,5.89,5.83,5.84,26420800.0,4.9228,4.9565,4.906,4.9144,26420800.0
2009-08-03 09:30:00,5.9,5.95,5.89,5.93,39933600.0,4.9649,5.007,4.9565,4.9901,39933600.0
2009-08-03 09:40:00,5.93,5.94,5.91,5.93,19412400.0,4.9901,4.9985,4.9733,4.9901,19412400.0
2009-08-03 09:50:00,5.93,5.94,5.91,5.93,15579200.0,4.9901,4.9985,4.9733,4.9901,15579200.0
2009-08-03 10:00:00,5.93,5.95,5.92,5.92,24726800.0,4.9901,5.007,4.9817,4.9817,24726800.0
2009-08-03 10:10:00,5.92,5.95,5.92,5.93,14280000.0,4.9817,5.007,4.9817,4.9901,14280000.0
2009-08-03 10:20:00,5.93,5.94,5.91,5.93,12493600.0,4.9901,4.9985,4.9733,4.9901,12493600.0
2009-08-03 10:30:00,5.93,5.94,5.92,5.92,12885600.0,4.9901,4.9985,4.9817,4.9817,12885600.0
2009-08-03 10:40:00,5.92,5.93,5.91,5.92,10914400.0,4.9817,4.9901,4.9733,4.9817,10914400.0
2009-08-03 10:50:00,5.92,5.92,5.91,5.91,11779600.0,4.9817,4.9817,4.9733,4.9733,11779600.0
2009-08-03 11:00:00,5.91,5.92,5.91,5.92,6353200.0,4.9733,4.9817,4.9733,4.9817,6353200.0
2009-08-03 11:10:00,5.92,5.92,5.89,5.89,11636800.0,4.9817,4.9817,4.9565,4.9565,11636800.0
2009-08-03 11:20:00,5.89,5.91,5.89,5.9,13930000.0,4.9565,4.9733,4.9565,4.9649,13930000.0
2009-08-03 11:30:00,5.9,5.9,5.89,5.9,4558400.0,4.9649,4.9649,4.9565,4.9649,4558400.0
2009-08-03 11:40:00,5.9,5.92,5.9,5.91,8097600.0,4.9649,4.9817,4.9649,4.9733,8097600.0
2009-08-03 11:50:00,5.91,5.92,5.9,5.92,7406000.0,4.9733,4.9817,4.9649,4.9817,7406000.0
2009-08-03 12:00:00,5.92,5.93,5.92,5.93,13316800.0,4.9817,4.9901,4.9817,4.9901,13316800.0
2009-08-03 12:10:00,5.93,5.93,5.92,5.92,4536000.0,4.9901,4.9901,4.9817,4.9817,4536000.0
2009-08-03 12:20:00,5.92,5.93,5.92,5.92,2800000.0,4.9817,4.9901,4.9817,4.9817,2800000.0
2009-08-03 12:30:00,5.92,5.93,5.92,5.92,6073200.0,4.9817,4.9901,4.9817,4.9817,6073200.0
2009-08-03 12:40:00,5.92,5.93,5.92,5.92,3360000.0,4.9817,4.9901,4.9817,4.9817,3360000.0
2009-08-03 12:50:00,5.92,5.93,5.91,5.92,4768400.0,4.9817,4.9901,4.9733,4.9817,4768400.0
2009-08-03 13:00:00,5.92,5.93,5.92,5.93,4950400.0,4.9817,4.9901,4.9817,4.9901,4950400.0
2009-08-03 13:10:00,5.93,5.93,5.92,5.92,2788800.0,4.9901,4.9901,4.9817,4.9817,2788800.0
2009-08-03 13:20:00,5.92,5.93,5.92,5.92,3046400.0,4.9817,4.9901,4.9817,4.9817,3046400.0
2009-08-03 13:30:00,5.92,5.93,5.92,5.92,4578000.0,4.9817,4.9901,4.9817,4.9817,4578000.0
2009-08-03 13:40:00,5.92,5.93,5.92,5.93,4438000.0,4.9817,4.9901,4.9817,4.9901,4438000.0
2009-08-03 13:50:00,5.93,5.93,5.92,5.92,3413200.0,4.9901,4.9901,4.9817,4.9817,3413200.0
2009-08-03 14:00:00,5.93,5.94,5.92,5.93,10164000.0,4.9901,4.9985,4.9817,4.9901,10164000.0
2009-08-03 14:10:00,5.93,5.94,5.93,5.93,4477200.0,4.9901,4.9985,4.9901,4.9901,4477200.0
2009-08-03 14:20:00,5.93,5.94,5.93,5.93,6328000.0,4.9901,4.9985,4.9901,4.9901,6328000.0
2009-08-03 14:30:00,5.93,5.93,5.92,5.93,7184800.0,4.9901,4.9901,4.9817,4.9901,7184800.0
2009-08-03 14:40:00,5.93,5.94,5.93,5.93,4328800.0,4.9901,4.9985,4.9901,4.9901,4328800.0
2009-08-03 14:50:00,5.93,5.93,5.92,5.93,4102000.0,4.9901,4.9901,4.9817,4.9901,4102000.0
2009-08-03 15:00:00,5.93,5.93,5.92,5.93,5661600.0,4.9901,4.9901,4.9817,4.9901,5661600.0
2009-08-03 15:10:00,5.93,5.93,5.93,5.93,4314800.0,4.9901,4.9901,4.9901,4.9901,4314800.0
2009-08-03 15:20:00,5.93,5.94,5.93,5.93,6666800.0,4.9901,4.9985,4.9901,4.9901,6666800.0
2009-08-03 15:30:00,5.93,5.93,5.93,5.93,7389200.0,4.9901,4.9901,4.9901,4.9901,7389200.0
2009-08-03 15:40:00,5.93,5.94,5.93,5.94,15705200.0,4.9901,4.9985,4.9901,4.9985,15705200.0
2009-08-03 15:50:00,5.94,5.94,5.93,5.94,18880400.0,4.9985,4.9985,4.9901,4.9985,18880400.0
2009-08-04 09:30:00,5.89,5.91,5.87,5.9,36167600.0,4.9565,4.9733,4.9396,4.9649,36167600.0
2009-08-04 09:40:00,5.9,5.91,5.89,5.89,19787600.0,4.9649,4.9733,4.9565,4.9565,19787600.0
2009-08-04 09:50:00,5.89,5.9,5.89,5.9,13353200.0,4.9565,4.9649,4.9565,4.9649,13353200.0
2009-08-04 10:00:00,5.9,5.9,5.88,5.88,16209200.0,4.9649,4.9649,4.9481,4.9481,16209200.0
2009-08-04 10:10:00,5.89,5.9,5.88,5.89,12135200.0,4.9565,4.9649,4.9481,4.9565,12135200.0
2009-08-04 10:20:00,5.89,5.89,5.87,5.88,13034000.0,4.9565,4.9565,4.9396,4.9481,13034000.0
2009-08-04 10:30:00,5.88,5.89,5.87,5.88,10536400.0,4.9481,4.9565,4.9396,4.9481,10536400.0
2009-08-04 10:40:00,5.88,5.89,5.88,5.88,5776400.0,4.9481,4.9565,4.9481,4.9481,5776400.0
2009-08-04 10:50:00,5.88,5.89,5.88,5.89,7898800.0,4.9481,4.9565,4.9481,4.9565,7898800.0
2009-08-04 11:00:00,5.89,5.9,5.89,5.9,8148000.0,4.9565,4.9649,4.9565,4.9649,8148000.0
2009-08-04 11:10:00,5.9,5.9,5.89,5.9,6106800.0,4.9649,4.9649,4.9565,4.9649,6106800.0
2009-08-04 11:20:00,5.9,5.9,5.89,5.89,7042000.0,4.9649,4.9649,4.9565,4.9565,7042000.0
2009-08-04 11:30:00,5.89,5.9,5.89,5.9,5700800.0,4.9565,4.9649,4.9565,4.9649,5700800.0
2009-08-04 11:40:00,5.9,5.91,5.9,5.9,9287600.0,4.9649,4.9733,4.9649,4.9649,9287600.0
2009-08-04 11:50:00,5.9,5.91,5.9,5.9,5104400.0,4.9649,4.9733,4.9649,4.9649,5104400.0
2009-08-04 12:00:00,5.9,5.9,5.9,5.9,5042800.0,4.9649,4.9649,4.9649,4.9649,5042800.0
2009-08-04 12:10:00,5.9,5.91,5.9,5.91,8755600.0,4.9649,4.9733,4.9649,4.9733,8755600.0
2009-08-04 12:20:00,5.91,5.91,5.9,5.9,7047600.0,4.9733,4.9733,4.9649,4.9649,7047600.0
2009-08-04 12:30:00,5.9,5.9,5.9,5.9,6941200.0,4.9649,4.9649,4.9649,4.9649,6941200.0
2009-08-04 12:40:00,5.9,5.9,5.89,5.9,7103600.0,4.9649,4.9649,4.9565,4.9649,7103600.0
2009-08-04 12:50:00,5.89,5.91,5.89,5.9,7361200.0,4.9565,4.9733,4.9565,4.9649,7361200.0
2009-08-04 13:00:00,5.91,5.91,5.9,5.9,8640800.0,4.9733,4.9733,4.9649,4.9649,8640800.0
2009-08-04 13:10:00,5.9,5.9,5.89,5.89,4698400.0,4.9649,4.9649,4.9565,4.9565,4698400.0
2009-08-04 13:20:00,5.89,5.9,5.89,5.9,4334400.0,4.9565,4.9649,4.9565,4.9649,4334400.0
2009-08-04 13:30:00,5.9,5.9,5.89,5.89,5689600.0,4.9649,4.9649,4.9565,4.9565,5689600.0
2009-08-04 13:40:00,5.89,5.89,5.88,5.88,3746400.0,4.9565,4.9565,4.9481,4.9481,3746400.0
2009-08-04 13:50:00,5.88,5.89,5.87,5.88,9886800.0,4.9481,4.9565,4.9396,4.9481,9886800.0
2009-08-04 14:00:00,5.88,5.88,5.87,5.88,7943600.0,4.9481,4.9481,4.9396,4.9481,7943600.0
2009-08-04 14:10:00,5.88,5.88,5.88,5.88,6140400.0,4.9481,4.9481,4.9481,4.9481,6140400.0
2009-08-04 14:20:00,5.88,5.89,5.88,5.88,4757200.0,4.9481,4.9565,4.9481,4.9481,4757200.0
2009-08-04 14:30:00,5.88,5.89,5.88,5.89,7008400.0,4.9481,4.9565,4.9481,4.9565,7008400.0
2009-08-04 14:40:00,5.89,5.89,5.88,5.88,6154400.0,4.9565,4.9565,4.9481,4.9481,6154400.0
2009-08-04 14:50:00,5.88,5.88,5.87,5.88,5731600.0,4.9481,4.9481,4.9396,4.9481,5731600.0
2009-08-04 15:00:00,5.88,5.89,5.87,5.89,10049200.0,4.9481,4.9565,4.9396,4.9565,10049200.0
2009-08-04 15:10:00,5.89,5.89,5.88,5.88,5311600.0,4.9565,4.9565,4.9481,4.9481,5311600.0
2009-08-04 15:20:00,5.88,5.89,5.88,5.88,8041600.0,4.9481,4.9565,4.9481,4.9481,8041600.0
2009-08-04 15:30:00,5.88,5.88,5.86,5.88,11998000.0,4.9481,4.9481,4.9312,4.9481,11998000.0
2009-08-04 15:40:00,5.88,5.88,5.87,5.88,11877600.0,4.9481,4.9481,4.9396,4.9481,11877600.0
2009-08-04 15:50:00,5.88,5.91,5.88,5.91,26891200.0,4.9481,4.9733,4.9481,4.9733,26891200.0
2009-08-05 09:30:00,5.92,5.96,5.92,5.96,27686400.0,4.9817,5.0154,4.9817,5.0154,27686400.0
2009-08-05 09:40:00,5.96,5.98,5.93,5.95,29268400.0,5.0154,5.0322,4.9901,5.007,29268400.0
2009-08-05 09:50:00,5.95,5.96,5.91,5.92,20255200.0,5.007,5.0154,4.9733,4.9817,20255200.0
2009-08-05 10:00:00,5.92,5.93,5.91,5.92,16878400.0,4.9817,4.9901,4.9733,4.9817,16878400.0
2009-08-05 10:10:00,5.92,5.92,5.89,5.89,18732000.0,4.9817,4.9817,4.9565,4.9565,18732000.0
2009-08-05 10:20:00,5.89,5.92,5.89,5.92,11821600.0,4.9565,4.9817,4.9565,4.9817,11821600.0
2009-08-05 10:30:00,5.92,5.92,5.9,5.9,9007600.0,4.9817,4.9817,4.9649,4.9649,9007600.0
2009-08-05 10:40:00,5.91,5.91,5.89,5.9,10637200.0,4.9733,4.9733,4.9565,4.9649,10637200.0
2009-08-05 10:50:00,5.9,5.9,5.89,5.89,7716800.0,4.9649,4.9649,4.9565,4.9565,7716800.0
2009-08-05 11:00:00,5.89,5.91,5.89,5.91,10105200.0,4.9565,4.9733,4.9565,4.9733,10105200.0
2009-08-05 11:10:00,5.91,5.91,5.89,5.89,5160400.0,4.9733,4.9733,4.9565,4.9565,5160400.0
2009-08-05 11:20:00,5.89,5.9,5.88,5.89,7484400.0,4.9565,4.9649,4.9481,4.9565,7484400.0
2009-08-05 11:30:00,5.89,5.9,5.88,5.89,9746800.0,4.9565,4.9649,4.9481,4.9565,9746800.0
2009-08-05 11:40:00,5.88,5.89,5.88,5.89,4552800.0,4.9481,4.9565,4.9481,4.9565,4552800.0
2009-08-05 11:50:00,5.89,5.89,5.88,5.88,3973200.0,4.9565,4.9565,4.9481,4.9481,3973200.0
2009-08-05 12:00:00,5.88,5.89,5.88,5.88,4914000.0,4.9481,4.9565,4.9481,4.9481,4914000.0
2009-08-05 12:10:00,5.88,5.9,5.88,5.9,8472800.0,4.9481,4.9649,4.9481,4.9649,8472800.0
2009-08-05 12:20:00,5.9,5.9,5.89,5.89,7574000.0,4.9649,4.9649,4.9565,4.9565,7574000.0
2009-08-05 12:30:00,5.89,5.89,5.88,5.88,6378400.0,4.9565,4.9565,4.9481,4.9481,6378400.0
2009-08-05 12:40:00,5.88,5.89,5.88,5.88,8738800.0,4.9481,4.9565,4.9481,4.9481,8738800.0
2009-08-05 12:50:00,5.88,5.88,5.87,5.88,6300000.0,4.9481,4.9481,4.9396,4.9481,6300000.0
2009-08-05 13:00:00,5.88,5.88,5.86,5.87,7800800.0,4.9481,4.9481,4.9312,4.9396,7800800.0
2009-08-05 13:10:00,5.87,5.88,5.87,5.88,5412400.0,4.9396,4.9481,4.9396,4.9481,5412400.0
2009-08-05 13:20:00,5.88,5.89,5.87,5.89,7224000.0,4.9481,4.9565,4.9396,4.9565,7224000.0
2009-08-05 13:30:00,5.89,5.89,5.88,5.88,6571600.0,4.9565,4.9565,4.9481,4.9481,6571600.0
2009-08-05 13:40:00,5.88,5.89,5.88,5.88,4754400.0,4.9481,4.9565,4.9481,4.9481,4754400.0
2009-08-05 13:50:00,5.88,5.88,5.87,5.88,4267200.0,4.9481,4.9481,4.9396,4.9481,4267200.0
2009-08-05 14:00:00,5.88,5.88,5.87,5.88,6336400.0,4.9481,4.9481,4.9396,4.9481,6336400.0
2009-08-05 14:10:00,5.88,5.88,5.87,5.88,3147200.0,4.9481,4.9481,4.9396,4.9481,3147200.0
2009-08-05 14:20:00,5.88,5.88,5.87,5.88,4505200.0,4.9481,4.9481,4.9396,4.9481,4505200.0
2009-08-05 14:30:00,5.88,5.88,5.87,5.88,6529600.0,4.9481,4.9481,4.9396,4.9481,6529600.0
2009-08-05 14:40:00,5.88,5.9,5.88,5.9,12448800.0,4.9481,4.9649,4.9481,4.9649,12448800.0
2009-08-05 14:50:00,5.9,5.91,5.89,5.9,6840400.0,4.9649,4.9733,4.9565,4.9649,6840400.0
2009-08-05 15:00:00,5.9,5.91,5.89,5.89,9164400.0,4.9649,4.9733,4.9565,4.9565,9164400.0
2009-08-05 15:10:00,5.89,5.9,5.89,5.89,5208000.0,4.9565,4.9649,4.9565,4.9565,5208000.0
2009-08-05 15:20:00,5.89,5.91,5.89,5.9,9483600.0,4.9565,4.9733,4.9565,4.9649,9483600.0
2009-08-05 15:30:00,5.9,5.9,5.88,5.89,12205200.0,4.9649,4.9649,4.9481,4.9565,12205200.0
2009-08-05 15:40:00,5.89,5.91,5.89,5.89,13540800.0,4.9565,4.9733,4.9565,4.9565,13540800.0
2009-08-05 15:50:00,5.89,5.9,5.89,5.9,16724400.0,4.9565,4.9649,4.9565,4.9649,16724400.0
2009-08-06 09:30:00,5.91,5.95,5.9,5.94,28828800.0,4.9733,5.007,4.9649,4.9985,28828800.0
2009-08-06 09:40:00,5.94,5.94,5.88,5.89,17441200.0,4.9985,4.9985,4.9481,4.9565,17441200.0
2009-08-06 09:50:00,5.89,5.91,5.89,5.9,15915200.0,4.9565,4.9733,4.9565,4.9649,15915200.0
2009-08-06 10:00:00,5.9,5.9,5.88,5.89,14084000.0,4.9649,4.9649,4.9481,4.9565,14084000.0
2009-08-06 10:10:00,5.89,5.89,5.88,5.89,10920000.0,4.9565,4.9565,4.9481,4.9565,10920000.0
2009-08-06 10:20:00,5.89,5.89,5.87,5.87,8517600.0,4.9565,4.9565,4.9396,4.9396,8517600.0
2009-08-06 10:30:00,5.87,5.89,5.87,5.88,7162400.0,4.9396,4.9565,4.9396,4.9481,7162400.0
2009-08-06 10:40:00,5.88,5.89,5.88,5.88,4592000.0,4.9481,4.9565,4.9481,4.9481,4592000.0
2009-08-06 10:50:00,5.88,5.88,5.85,5.86,12395600.0,4.9481,4.9481,4.9228,4.9312,12395600.0
2009-08-06 11:00:00,5.86,5.89,5.86,5.87,9097200.0,4.9312,4.9565,4.9312,4.9396,9097200.0
2009-08-06 11:10:00,5.87,5.89,5.87,5.89,6784400.0,4.9396,4.9565,4.9396,4.9565,6784400.0
2009-08-06 11:20:00,5.89,5.89,5.88,5.88,4429600.0,4.9565,4.9565,4.9481,4.9481,4429600.0
2009-08-06 11:30:00,5.88,5.88,5.87,5.88,5563600.0,4.9481,4.9481,4.9396,4.9481,5563600.0
2009-08-06 11:40:00,5.88,5.88,5.87,5.88,2657200.0,4.9481,4.9481,4.9396,4.9481,2657200.0
2009-08-06 11:50:00,5.88,5.88,5.87,5.87,3150000.0,4.9481,4.9481,4.9396,4.9396,3150000.0
2009-08-06 12:00:00,5.87,5.87,5.86,5.87,4270000.0,4.9396,4.9396,4.9312,4.9396,4270000.0
2009-08-06 12:10:00,5.87,5.87,5.86,5.86,6020000.0,4.9396,4.9396,4.9312,4.9312,6020000.0
2009-08-06 12:20:00,5.86,5.87,5.86,5.87,4127200.0,4.9312,4.9396,4.9312,4.9396,4127200.0
2009-08-06 12:30:00,5.87,5.87,5.86,5.87,5017600.0,4.9396,4.9396,4.9312,4.9396,5017600.0
2009-08-06 12:40:00,5.87,5.88,5.87,5.88,3866800.0,4.9396,4.9481,4.9396,4.9481,3866800.0
2009-08-06 12:50:00,5.88,5.88,5.86,5.87,3052000.0,4.9481,4.9481,4.9312,4.9396,3052000.0
2009-08-06 13:00:00,5.87,5.87,5.86,5.87,3407600.0,4.9396,4.9396,4.9312,4.9396,3407600.0
2009-08-06 13:10:00,5.87,5.88,5.87,5.88,3259200.0,4.9396,4.9481,4.9396,4.9481,3259200.0
2009-08-06 13:20:00,5.88,5.89,5.88,5.88,5359200.0,4.9481,4.9565,4.9481,4.9481,5359200.0
2009-08-06 13:30:00,5.88,5.89,5.88,5.88,3642800.0,4.9481,4.9565,4.9481,4.9481,3642800.0
2009-08-06 13:40:00,5.88,5.88,5.86,5.87,5359200.0,4.9481,4.9481,4.9312,4.9396,5359200.0
2009-08-06 13:50:00,5.87,5.87,5.86,5.87,7274400.0,4.9396,4.9396,4.9312,4.9396,7274400.0
2009-08-06 14:00:00,5.87,5.87,5.86,5.86,12264000.0,4.9396,4.9396,4.9312,4.9312,12264000.0
2009-08-06 14:10:00,5.86,5.86,5.85,5.86,7123200.0,4.9312,4.9312,4.9228,4.9312,7123200.0
2009-08-06 14:20:00,5.86,5.87,5.85,5.87,6980400.0,4.9312,4.9396,4.9228,4.9396,6980400.0
2009-08-06 14:30:00,5.87,5.87,5.86,5.86,6286000.0,4.9396,4.9396,4.9312,4.9312,6286000.0
2009-08-06 14:40:00,5.86,5.86,5.85,5.85,6137600.0,4.9312,4.9312,4.9228,4.9228,6137600.0
2009-08-06 14:50:00,5.85,5.87,5.85,5.86,4673200.0,4.9228,4.9396,4.9228,4.9312,4673200.0
2009-08-06 15:00:00,5.86,5.87,5.85,5.86,5678400.0,4.9312,4.9396,4.9228,4.9312,5678400.0
2009-08-06 15:10:00,5.86,5.87,5.85,5.87,8708000.0,4.9312,4.9396,4.9228,4.9396,8708000.0
2009-08-06 15:20:00,5.87,5.87,5.86,5.87,6624800.0,4.9396,4.9396,4.9312,4.9396,6624800.0
2009-08-06 15:30:00,5.87,5.87,5.86,5.87,7750400.0,4.9396,4.9396,4.9312,4.9396,7750400.0
2009-08-06 15:40:00,5.87,5.87,5.86,5.86,12090400.0,4.9396,4.9396,4.9312,4.9312,12090400.0
2009-08-06 15:50:00,5.86,5.87,5.82,5.85,22170400.0,4.9312,4.9396,4.8976,4.9228,22170400.0
2009-08-07 09:30:00,5.91,5.93,5.9,5.91,27773200.0,4.9733,4.9901,4.9649,4.9733,27773200.0
2009-08-07 09:40:00,5.9,5.91,5.89,5.9,15719200.0,4.9649,4.9733,4.9565,4.9649,15719200.0
2009-08-07 09:50:00,5.9,5.93,5.9,5.9,16248400.0,4.9649,4.9901,4.9649,4.9649,16248400.0
2009-08-07 10:00:00,5.9,5.91,5.89,5.9,13885200.0,4.9649,4.9733,4.9565,4.9649,13885200.0
2009-08-07 10:10:00,5.9,5.92,5.9,5.91,12941600.0,4.9649,4.9817,4.9649,4.9733,12941600.0
2009-08-07 10:20:00,5.91,5.91,5.9,5.91,9576000.0,4.9733,4.9733,4.9649,4.9733,9576000.0
2009-08-07 10:30:00,5.91,5.93,5.91,5.92,13510000.0,4.9733,4.9901,4.9733,4.9817,13510000.0
2009-08-07 10:40:00,5.93,5.94,5.92,5.93,12647600.0,4.9901,4.9985,4.9817,4.9901,12647600.0
2009-08-07 10:50:00,5.93,5.94,5.92,5.93,8010800.0,4.9901,4.9985,4.9817,4.9901,8010800.0
2009-08-07 11:00:00,5.93,5.94,5.92,5.92,8814400.0,4.9901,4.9985,4.9817,4.9817,8814400.0
2009-08-07 11:10:00,5.92,5.93,5.92,5.92,5964000.0,4.9817,4.9901,4.9817,4.9817,5964000.0
2009-08-07 11:20:00,5.92,5.94,5.92,5.93,8556800.0,4.9817,4.9985,4.9817,4.9901,8556800.0
2009-08-07 11:30:00,5.93,5.94,5.93,5.94,10021200.0,4.9901,4.9985,4.9901,4.9985,10021200.0
2009-08-07 11:40:00,5.94,5.94,5.93,5.93,10021200.0,4.9985,4.9985,4.9901,4.9901,10021200.0
2009-08-07 11:50:00,5.93,5.94,5.92,5.93,9430400.0,4.9901,4.9985,4.9817,4.9901,9430400.0
2009-08-07 12:00:00,5.93,5.94,5.93,5.94,6829200.0,4.9901,4.9985,4.9901,4.9985,6829200.0
2009-08-07 12:10:00,5.94,5.94,5.94,5.94,5602800.0,4.9985,4.9985,4.9985,4.9985,5602800.0
2009-08-07 12:20:00,5.94,5.95,5.94,5.94,6736800.0,4.9985,5.007,4.9985,4.9985,6736800.0
2009-08-07 12:30:00,5.94,5.95,5.94,5.94,5804400.0,4.9985,5.007,4.9985,4.9985,5804400.0
2009-08-07 12:40:00,5.94,5.95,5.94,5.94,10211600.0,4.9985,5.007,4.9985,4.9985,10211600.0
2009-08-07 12:50:00,5.94,5.95,5.94,5.94,4116000.0,4.9985,5.007,4.9985,4.9985,4116000.0
2009-08-07 13:00:00,5.94,5.95,5.93,5.94,6286000.0,4.9985,5.007,4.9901,4.9985,6286000.0
2009-08-07 13:10:00,5.94,5.94,5.93,5.94,6123600.0,4.9985,4.9985,4.9901,4.9985,6123600.0
2009-08-07 13:20:00,5.94,5.94,5.93,5.94,8414000.0,4.9985,4.9985,4.9901,4.9985,8414000.0
2009-08-07 13:30:00,5.94,5.95,5.94,5.94,5793200.0,4.9985,5.007,4.9985,4.9985,5793200.0
2009-08-07 13:40:00,5.95,5.95,5.94,5.94,3239600.0,5.007,5.007,4.9985,4.9985,3239600.0
2009-08-07 13:50:00,5.94,5.94,5.93,5.94,3519600.0,4.9985,4.9985,4.9901,4.9985,3519600.0
2009-08-07 14:00:00,5.94,5.94,5.94,5.94,3922800.0,4.9985,4.9985,4.9985,4.9985,3922800.0
2009-08-07 14:10:00,5.94,5.94,5.94,5.94,4944800.0,4.9985,4.9985,4.9985,4.9985,4944800.0
2009-08-07 14:20:00,5.94,5.94,5.93,5.93,5107200.0,4.9985,4.9985,4.9901,4.9901,5107200.0
2009-08-07 14:30:00,5.93,5.94,5.93,5.93,5622400.0,4.9901,4.9985,4.9901,4.9901,5622400.0
2009-08-07 14:40:00,5.93,5.94,5.93,5.94,5390000.0,4.9901,4.9985,4.9901,4.9985,5390000.0
2009-08-07 14:50:00,5.94,5.94,5.93,5.93,4600400.0,4.9985,4.9985,4.9901,4.9901,4600400.0
2009-08-07 15:00:00,5.93,5.93,5.92,5.93,11715200.0,4.9901,4.9901,4.9817,4.9901,11715200.0
2009-08-07 15:10:00,5.93,5.93,5.92,5.92,7123200.0,4.9901,4.9901,4.9817,4.9817,7123200.0
2009-08-07 15:20:00,5.92,5.93,5.91,5.93,10463600.0,4.9817,4.9901,4.9733,4.9901,10463600.0
2009-08-07 15:30:00,5.93,5.93,5.92,5.92,12731600.0,4.9901,4.9901,4.9817,4.9817,12731600.0
2009-08-07 15:40:00,5.92,5.93,5.92,5.92,12196800.0,4.9817,4.9901,4.9817,4.9817,12196800.0
2009-08-07 15:50:00,5.92,5.93,5.91,5.91,22134000.0,4.9817,4.9901,4.9733,4.9733,22134000.0
2009-08-10 09:30:00,5.92,5.95,5.89,5.94,22537200.0,4.9817,5.007,4.9565,4.9985,22537200.0
2009-08-10 09:40:00,5.94,5.95,5.93,5.93,13207600.0,4.9985,5.007,4.9901,4.9901,13207600.0
2009-08-10 09:50:00,5.94,5.94,5.93,5.93,12303200.0,4.9985,4.9985,4.9901,4.9901,12303200.0
2009-08-10 10:00:00,5.93,5.93,5.92,5.92,9478000.0,4.9901,4.9901,4.9817,4.9817,9478000.0
2009-08-10 10:10:00,5.92,5.94,5.91,5.91,10259200.0,4.9817,4.9985,4.9733,4.9733,10259200.0
2009-08-10 10:20:00,5.91,5.93,5.91,5.92,8948800.0,4.9733,4.9901,4.9733,4.9817,8948800.0
2009-08-10 10:30:00,5.92,5.93,5.91,5.92,6448400.0,4.9817,4.9901,4.9733,4.9817,6448400.0
2009-08-10 10:40:00,5.92,5.92,5.9,5.9,8884400.0,4.9817,4.9817,4.9649,4.9649,8884400.0
2009-08-10 10:50:00,5.9,5.91,5.9,5.91,5392800.0,4.9649,4.9733,4.9649,4.9733,5392800.0
2009-08-10 11:00:00,5.91,5.91,5.9,5.9,6728400.0,4.9733,4.9733,4.9649,4.9649,6728400.0
2009-08-10 11:10:00,5.9,5.91,5.9,5.9,6899200.0,4.9649,4.9733,4.9649,4.9649,6899200.0
2009-08-10 11:20:00,5.9,5.9,5.89,5.89,8509200.0,4.9649,4.9649,4.9565,4.9565,8509200.0
2009-08-10 11:30:00,5.89,5.89,5.88,5.89,7868000.0,4.9565,4.9565,4.9481,4.9565,7868000.0
2009-08-10 11:40:00,5.89,5.9,5.89,5.89,5474000.0,4.9565,4.9649,4.9565,4.9565,5474000.0
2009-08-10 11:50:00,5.89,5.9,5.89,5.89,4149600.0,4.9565,4.9649,4.9565,4.9565,4149600.0
2009-08-10 12:00:00,5.89,5.9,5.89,5.9,4874800.0,4.9565,4.9649,4.9565,4.9649,4874800.0
2009-08-10 12:10:00,5.9,5.9,5.89,5.9,4082400.0,4.9649,4.9649,4.9565,4.9649,4082400.0
2009-08-10 12:20:00,5.9,5.9,5.89,5.89,6454000.0,4.9649,4.9649,4.9565,4.9565,6454000.0
2009-08-10 12:30:00,5.89,5.89,5.87,5.88,8643600.0,4.9565,4.9565,4.9396,4.9481,8643600.0
2009-08-10 12:40:00,5.88,5.88,5.87,5.87,3782800.0,4.9481,4.9481,4.9396,4.9396,3782800.0
2009-08-10 12:50:00,5.87,5.88,5.87,5.87,3183600.0,4.9396,4.9481,4.9396,4.9396,3183600.0
2009-08-10 13:00:00,5.87,5.88,5.86,5.86,6902000.0,4.9396,4.9481,4.9312,4.9312,6902000.0
2009-08-10 13:10:00,5.86,5.87,5.86,5.87,5538400.0,4.9312,4.9396,4.9312,4.9396,5538400.0
2009-08-10 13:20:00,5.87,5.88,5.86,5.87,6630400.0,4.9396,4.9481,4.9312,4.9396,6630400.0
2009-08-10 13:30:00,5.87,5.87,5.86,5.87,5723200.0,4.9396,4.9396,4.9312,4.9396,5723200.0
2009-08-10 13:40:00,5.87,5.88,5.87,5.87,4177600.0,4.9396,4.9481,4.9396,4.9396,4177600.0
2009-08-10 13:50:00,5.87,5.88,5.86,5.87,4317600.0,4.9396,4.9481,4.9312,4.9396,4317600.0
2009-08-10 14:00:00,5.87,5.87,5.86,5.87,3488800.0,4.9396,4.9396,4.9312,4.9396,3488800.0
2009-08-10 14:10:00,5.87,5.87,5.85,5.85,8556800.0,4.9396,4.9396,4.9228,4.9228,8556800.0
2009-08-10 14:20:00,5.85,5.86,5.85,5.85,5885600.0,4.9228,4.9312,4.9228,4.9228,5885600.0
2009-08-10 14:30:00,5.85,5.86,5.85,5.85,5597200.0,4.9228,4.9312,4.9228,4.9228,5597200.0
2009-08-10 14:40:00,5.85,5.86,5.85,5.85,4006800.0,4.9228,4.9312,4.9228,4.9228,4006800.0
2009-08-10 14:50:00,5.85,5.86,5.85,5.86,7182000.0,4.9228,4.9312,4.9228,4.9312,7182000.0
2009-08-10 15:00:00,5.86,5.88,5.86,5.87,12496400.0,4.9312,4.9481,4.9312,4.9396,12496400.0
2009-08-10 15:10:00,5.87,5.88,5.87,5.88,5689600.0,4.9396,4.9481,4.9396,4.9481,5689600.0
2009-08-10 15:20:00,5.88,5.89,5.87,5.88,6034000.0,4.9481,4.9565,4.9396,4.9481,6034000.0
2009-08-10 15:30:00,5.88,5.88,5.87,5.88,6493200.0,4.9481,4.9481,4.9396,4.9481,6493200.0
2009-08-10 15:40:00,5.88,5.89,5.87,5.88,8069600.0,4.9481,4.9565,4.9396,4.9481,8069600.0
2009-08-10 15:50:00,5.88,5.89,5.87,5.88,13423200.0,4.9481,4.9565,4.9396,4.9481,13423200.0
2009-08-11 09:30:00,5.85,5.87,5.83,5.85,21056000.0,4.9228,4.9396,4.906,4.9228,21056000.0
2009-08-11 09:40:00,5.85,5.86,5.84,5.85,15954400.0,4.9228,4.9312,4.9144,4.9228,15954400.0
2009-08-11 09:50:00,5.85,5.87,5.84,5.87,11197200.0,4.9228,4.9396,4.9144,4.9396,11197200.0
2009-08-11 10:00:00,5.87,5.87,5.84,5.85,14453600.0,4.9396,4.9396,4.9144,4.9228,14453600.0
2009-08-11 10:10:00,5.85,5.86,5.85,5.85,10357200.0,4.9228,4.9312,4.9228,4.9228,10357200.0
2009-08-11 10:20:00,5.85,5.86,5.84,5.84,9522800.0,4.9228,4.9312,4.9144,4.9144,9522800.0
2009-08-11 10:30:00,5.84,5.84,5.82,5.82,15066800.0,4.9144,4.9144,4.8976,4.8976,15066800.0
2009-08-11 10:40:00,5.82,5.83,5.81,5.81,11300800.0,4.8976,4.906,4.8892,4.8892,11300800.0
2009-08-11 10:50:00,5.81,5.82,5.79,5.81,14756000.0,4.8892,4.8976,4.8723,4.8892,14756000.0
2009-08-11 11:00:00,5.81,5.81,5.8,5.81,8010800.0,4.8892,4.8892,4.8807,4.8892,8010800.0
2009-08-11 11:10:00,5.81,5.81,5.8,5.8,8629600.0,4.8892,4.8892,4.8807,4.8807,8629600.0
2009-08-11 11:20:00,5.8,5.81,5.8,5.81,4832800.0,4.8807,4.8892,4.8807,4.8892,4832800.0
2009-08-11 11:30:00,5.81,5.81,5.8,5.8,5353600.0,4.8892,4.8892,4.8807,4.8807,5353600.0
2009-08-11 11:40:00,5.8,5.8,5.79,5.79,5418000.0,4.8807,4.8807,4.8723,4.8723,5418000.0
2009-08-11 11:50:00,5.79,5.79,5.78,5.79,11373600.0,4.8723,4.8723,4.8639,4.8723,11373600.0
2009-08-11 12:00:00,5.79,5.79,5.78,5.79,6011600.0,4.8723,4.8723,4.8639,4.8723,6011600.0
2009-08-11 12:10:00,5.79,5.8,5.79,5.8,5840800.0,4.8723,4.8807,4.8723,4.8807,5840800.0
2009-08-11 12:20:00,5.8,5.8,5.79,5.8,4236400.0,4.8807,4.8807,4.8723,4.8807,4236400.0
2009-08-11 12:30:00,5.8,5.8,5.79,5.8,2808400.0,4.8807,4.8807,4.8723,4.8807,2808400.0
2009-08-11 12:40:00,5.8,5.8,5.78,5.78,4964400.0,4.8807,4.8807,4.8639,4.8639,4964400.0
2009-08-11 12:50:00,5.78,5.79,5.78,5.79,5913600.0,4.8639,4.8723,4.8639,4.8723,5913600.0
2009-08-11 13:00:00,5.79,5.79,5.78,5.79,4701200.0,4.8723,4.8723,4.8639,4.8723,4701200.0
2009-08-11 13:10:00,5.79,5.8,5.79,5.8,5023200.0,4.8723,4.8807,4.8723,4.8807,5023200.0
2009-08-11 13:20:00,5.8,5.8,5.79,5.79,4177600.0,4.8807,4.8807,4.8723,4.8723,4177600.0
2009-08-11 13:30:00,5.79,5.8,5.79,5.79,4088000.0,4.8723,4.8807,4.8723,4.8723,4088000.0
2009-08-11 13:40:00,5.79,5.8,5.79,5.8,2665600.0,4.8723,4.8807,4.8723,4.8807,2665600.0
2009-08-11 13:50:00,5.8,5.8,5.79,5.8,6311200.0,4.8807,4.8807,4.8723,4.8807,6311200.0
2009-08-11 14:00:00,5.8,5.81,5.8,5.81,7095200.0,4.8807,4.8892,4.8807,4.8892,7095200.0
2009-08-11 14:10:00,5.81,5.82,5.81,5.81,7943600.0,4.8892,4.8976,4.8892,4.8892,7943600.0
2009-08-11 14:20:00,5.82,5.82,5.81,5.82,7016800.0,4.8976,4.8976,4.8892,4.8976,7016800.0
2009-08-11 14:30:00,5.82,5.83,5.81,5.83,10220000.0,4.8976,4.906,4.8892,4.906,10220000.0
2009-08-11 14:40:00,5.83,5.83,5.82,5.82,9783200.0,4.906,4.906,4.8976,4.8976,9783200.0
2009-08-11 14:50:00,5.82,5.83,5.82,5.83,6832000.0,4.8976,4.906,4.8976,4.906,6832000.0
2009-08-11 15:00:00,5.83,5.84,5.82,5.83,9696400.0,4.906,4.9144,4.8976,4.906,9696400.0
2009-08-11 15:10:00,5.83,5.83,5.82,5.83,6434400.0,4.906,4.906,4.8976,4.906,6434400.0
2009-08-11 15:20:00,5.83,5.84,5.83,5.83,8820000.0,4.906,4.9144,4.906,4.906,8820000.0
2009-08-11 15:30:00,5.84,5.84,5.83,5.83,7907200.0,4.9144,4.9144,4.906,4.906,7907200.0
2009-08-11 15:40:00,5.83,5.84,5.83,5.83,11247600.0,4.906,4.9144,4.906,4.906,11247600.0
2009-08-11 15:50:00,5.83,5.83,5.82,5.82,14775600.0,4.906,4.906,4.8976,4.8976,14775600.0
2009-08-12 09:30:00,5.81,5.85,5.8,5.84,20882400.0,4.8892,4.9228,4.8807,4.9144,20882400.0
2009-08-12 09:40:00,5.84,5.87,5.83,5.86,16783200.0,4.9144,4.9396,4.906,4.9312,16783200.0
2009-08-12 09:50:00,5.86,5.9,5.85,5.89,23063600.0,4.9312,4.9649,4.9228,4.9565,23063600.0
2009-08-12 10:00:00,5.89,5.91,5.89,5.9,21114800.0,4.9565,4.9733,4.9565,4.9649,21114800.0
2009-08-12 10:10:00,5.9,5.9,5.89,5.9,10309600.0,4.9649,4.9649,4.9565,4.9649,10309600.0
2009-08-12 10:20:00,5.9,5.91,5.89,5.91,13258000.0,4.9649,4.9733,4.9565,4.9733,13258000.0
2009-08-12 10:30:00,5.91,5.91,5.9,5.9,9483600.0,4.9733,4.9733,4.9649,4.9649,9483600.0
2009-08-12 10:40:00,5.9,5.91,5.9,5.91,8136800.0,4.9649,4.9733,4.9649,4.9733,8136800.0
2009-08-12 10:50:00,5.91,5.92,5.9,5.92,7641200.0,4.9733,4.9817,4.9649,4.9817,7641200.0
2009-08-12 11:00:00,5.92,5.92,5.91,5.92,9172800.0,4.9817,4.9817,4.9733,4.9817,9172800.0
2009-08-12 11:10:00,5.92,5.93,5.92,5.93,9408000.0,4.9817,4.9901,4.9817,4.9901,9408000.0
2009-08-12 11:20:00,5.93,5.93,5.92,5.92,6372800.0,4.9901,4.9901,4.9817,4.9817,6372800.0
2009-08-12 11:30:00,5.92,5.93,5.92,5.93,6325200.0,4.9817,4.9901,4.9817,4.9901,6325200.0
2009-08-12 11:40:00,5.93,5.93,5.91,5.92,8587600.0,4.9901,4.9901,4.9733,4.9817,8587600.0
2009-08-12 11:50:00,5.92,5.92,5.91,5.92,5899600.0,4.9817,4.9817,4.9733,4.9817,5899600.0
2009-08-12 12:00:00,5.92,5.93,5.91,5.92,4737600.0,4.9817,4.9901,4.9733,4.9817,4737600.0
2009-08-12 12:10:00,5.92,5.93,5.92,5.92,6585600.0,4.9817,4.9901,4.9817,4.9817,6585600.0
2009-08-12 12:20:00,5.92,5.92,5.92,5.92,3939600.0,4.9817,4.9817,4.9817,4.9817,3939600.0
2009-08-12 12:30:00,5.92,5.93,5.92,5.93,3939600.0,4.9817,4.9901,4.9817,4.9901,3939600.0
2009-08-12 12:40:00,5.93,5.93,5.92,5.92,3455200.0,4.9901,4.9901,4.9817,4.9817,3455200.0
2009-08-12 12:50:00,5.92,5.93,5.92,5.93,5681200.0,4.9817,4.9901,4.9817,4.9901,5681200.0
2009-08-12 13:00:00,5.93,5.93,5.92,5.93,3654000.0,4.9901,4.9901,4.9817,4.9901,3654000.0
2009-08-12 13:10:00,5.93,5.93,5.92,5.92,5734400.0,4.9901,4.9901,4.9817,4.9817,5734400.0
2009-08-12 13:20:00,5.92,5.93,5.92,5.92,3236800.0,4.9817,4.9901,4.9817,4.9817,3236800.0
2009-08-12 13:30:00,5.92,5.92,5.92,5.92,3833200.0,4.9817,4.9817,4.9817,4.9817,3833200.0
2009-08-12 13:40:00,5.92,5.92,5.91,5.92,6221600.0,4.9817,4.9817,4.9733,4.9817,6221600.0
2009-08-12 13:50:00,5.92,5.92,5.91,5.91,5054000.0,4.9817,4.9817,4.9733,4.9733,5054000.0
2009-08-12 14:00:00,5.91,5.92,5.91,5.91,3992800.0,4.9733,4.9817,4.9733,4.9733,3992800.0
2009-08-12 14:10:00,5.91,5.92,5.9,5.92,9231600.0,4.9733,4.9817,4.9649,4.9817,9231600.0
2009-08-12 14:20:00,5.92,5.92,5.91,5.91,10256400.0,4.9817,4.9817,4.9733,4.9733,10256400.0
2009-08-12 14:30:00,5.91,5.91,5.89,5.89,15372000.0,4.9733,4.9733,4.9565,4.9565,15372000.0
2009-08-12 14:40:00,5.89,5.91,5.89,5.91,11281200.0,4.9565,4.9733,4.9565,4.9733,11281200.0
2009-08-12 14:50:00,5.91,5.94,5.91,5.94,22708000.0,4.9733,4.9985,4.9733,4.9985,22708000.0
2009-08-12 15:00:00,5.94,5.95,5.94,5.95,21638400.0,4.9985,5.007,4.9985,5.007,21638400.0
2009-08-12 15:10:00,5.95,5.95,5.94,5.95,14630000.0,5.007,5.007,4.9985,5.007,14630000.0
2009-08-12 15:20:00,5.95,5.95,5.94,5.94,15850800.0,5.007,5.007,4.9985,4.9985,15850800.0
2009-08-12 15:30:00,5.94,5.95,5.93,5.94,13742400.0,4.9985,5.007,4.9901,4.9985,13742400.0
2009-08-12 15:40:00,5.94,5.94,5.92,5.93,15688400.0,4.9985,4.9985,4.9817,4.9901,15688400.0
2009-08-12 15:50:00,5.93,5.93,5.9,5.91,28008400.0,4.9901,4.9901,4.9649,4.9733,28008400.0
2009-08-13 09:30:00,5.95,6.0,5.95,6.0,44413600.0,5.007,5.049,5.007,5.049,44413600.0
2009-08-13 09:40:00,6.0,6.0,5.98,5.99,21439600.0,5.049,5.049,5.0322,5.0406,21439600.0
2009-08-13 09:50:00,5.99,5.99,5.96,5.98,30682400.0,5.0406,5.0406,5.0154,5.0322,30682400.0
2009-08-13 10:00:00,5.98,5.99,5.97,5.98,14246400.0,5.0322,5.0406,5.0238,5.0322,14246400.0
2009-08-13 10:10:00,5.98,5.98,5.96,5.97,14330400.0,5.0322,5.0322,5.0154,5.0238,14330400.0
2009-08-13 10:20:00,5.97,5.99,5.97,5.98,15167600.0,5.0238,5.0406,5.0238,5.0322,15167600.0
2009-08-13 10:30:00,5.98,5.99,5.98,5.99,9520000.0,5.0322,5.0406,5.0322,5.0406,9520000.0
2009-08-13 10:40:00,5.99,6.0,5.99,6.0,12143600.0,5.0406,5.049,5.0406,5.049,12143600.0
2009-08-13 10:50:00,6.0,6.02,6.0,6.01,20955200.0,5.049,5.0659,5.049,5.0575,20955200.0
2009-08-13 11:00:00,6.01,6.02,6.01,6.01,11457600.0,5.0575,5.0659,5.0575,5.0575,11457600.0
2009-08-13 11:10:00,6.01,6.01,6.01,6.01,8635200.0,5.0575,5.0575,5.0575,5.0575,8635200.0
2009-08-13 11:20:00,6.01,6.01,6.0,6.01,9178400.0,5.0575,5.0575,5.049,5.0575,9178400.0
2009-08-13 11:30:00,6.01,6.01,6.0,6.01,6174000.0,5.0575,5.0575,5.049,5.0575,6174000.0
2009-08-13 11:40:00,6.01,6.02,6.01,6.01,4242000.0,5.0575,5.0659,5.0575,5.0575,4242000.0
2009-08-13 11:50:00,6.01,6.02,6.01,6.02,3810800.0,5.0575,5.0659,5.0575,5.0659,3810800.0
2009-08-13 12:00:00,6.02,6.02,6.0,6.0,7856800.0,5.0659,5.0659,5.049,5.049,7856800.0
2009-08-13 12:10:00,6.01,6.01,5.99,6.0,8607200.0,5.0575,5.0575,5.0406,5.049,8607200.0
2009-08-13 12:20:00,6.0,6.0,6.0,6.0,4239200.0,5.049,5.049,5.049,5.049,4239200.0
2009-08-13 12:30:00,6.0,6.01,6.0,6.01,5255600.0,5.049,5.0575,5.049,5.0575,5255600.0
2009-08-13 12:40:00,6.01,6.01,6.0,6.0,4104800.0,5.0575,5.0575,5.049,5.049,4104800.0
2009-08-13 12:50:00,6.0,6.0,6.0,6.0,4424000.0,5.049,5.049,5.049,5.049,4424000.0
2009-08-13 13:00:00,6.0,6.01,6.0,6.0,6577200.0,5.049,5.0575,5.049,5.049,6577200.0
2009-08-13 13:10:00,6.0,6.01,5.99,6.0,8943200.0,5.049,5.0575,5.0406,5.049,8943200.0
2009-08-13 13:20:00,6.0,6.0,5.99,5.99,6706000.0,5.049,5.049,5.0406,5.0406,6706000.0
2009-08-13 13:30:00,5.99,6.0,5.99,6.0,4051600.0,5.0406,5.049,5.0406,5.049,4051600.0
2009-08-13 13:40:00,6.0,6.01,5.99,6.0,3670800.0,5.049,5.0575,5.0406,5.049,3670800.0
2009-08-13 13:50:00,6.0,6.0,5.98,5.98,9525600.0,5.049,5.049,5.0322,5.0322,9525600.0
2009-08-13 14:00:00,5.98,5.99,5.95,5.97,18821600.0,5.0322,5.0406,5.007,5.0238,18821600.0
2009-08-13 14:10:00,5.97,5.97,5.95,5.97,13571600.0,5.0238,5.0238,5.007,5.0238,13571600.0
2009-08-13 14:20:00,5.97,5.98,5.97,5.98,5479600.0,5.0238,5.0322,5.0238,5.0322,5479600.0
2009-08-13 14:30:00,5.98,5.99,5.98,5.99,6969200.0,5.0322,5.0406,5.0322,5.0406,6969200.0
2009-08-13 14:40:00,5.99,6.0,5.98,5.99,6126400.0,5.0406,5.049,5.0322,5.0406,6126400.0
2009-08-13 14:50:00,5.99,5.99,5.98,5.98,5426400.0,5.0406,5.0406,5.0322,5.0322,5426400.0
2009-08-13 15:00:00,5.98,5.99,5.98,5.99,7509600.0,5.0322,5.0406,5.0322,5.0406,7509600.0
2009-08-13 15:10:00,5.99,6.0,5.99,6.0,8215200.0,5.0406,5.049,5.0406,5.049,8215200.0
2009-08-13 15:20:00,6.0,6.0,5.99,6.0,4466000.0,5.049,5.049,5.0406,5.049,4466000.0
2009-08-13 15:30:00,6.0,6.0,6.0,6.0,7980000.0,5.049,5.049,5.049,5.049,7980000.0
2009-08-13 15:40:00,6.0,6.01,6.0,6.01,12924800.0,5.049,5.0575,5.049,5.0575,12924800.0
2009-08-13 15:50:00,6.01,6.02,6.0,6.02,16340800.0,5.0575,5.0659,5.049,5.0659,16340800.0
2009-08-14 09:30:00,6.0,6.01,5.97,5.98,21103600.0,5.049,5.0575,5.0238,5.0322,21103600.0
2009-08-14 09:40:00,5.98,5.98,5.96,5.97,16391200.0,5.0322,5.0322,5.0154,5.0238,16391200.0
2009-08-14 09:50:00,5.97,5.97,5.94,5.96,18452000.0,5.0238,5.0238,4.9985,5.0154,18452000.0
2009-08-14 10:00:00,5.96,5.96,5.94,5.94,15523200.0,5.0154,5.0154,4.9985,4.9985,15523200.0
2009-08-14 10:10:00,5.94,5.95,5.93,5.94,10096800.0,4.9985,5.007,4.9901,4.9985,10096800.0
2009-08-14 10:20:00,5.94,5.95,5.93,5.94,10393600.0,4.9985,5.007,4.9901,4.9985,10393600.0
2009-08-14 10:30:00,5.94,5.95,5.93,5.94,8226400.0,4.9985,5.007,4.9901,4.9985,8226400.0
2009-08-14 10:40:00,5.94,5.94,5.93,5.93,9503200.0,4.9985,4.9985,4.9901,4.9901,9503200.0
2009-08-14 10:50:00,5.93,5.93,5.91,5.93,9030000.0,4.9901,4.9901,4.9733,4.9901,9030000.0
2009-08-14 11:00:00,5.93,5.93,5.92,5.93,8041600.0,4.9901,4.9901,4.9817,4.9901,8041600.0
2009-08-14 11:10:00,5.93,5.93,5.92,5.93,4533200.0,4.9901,4.9901,4.9817,4.9901,4533200.0
2009-08-14 11:20:00,5.93,5.93,5.92,5.92,5132400.0,4.9901,4.9901,4.9817,4.9817,5132400.0
2009-08-14 11:30:00,5.92,5.92,5.91,5.92,7403200.0,4.9817,4.9817,4.9733,4.9817,7403200.0
2009-08-14 11:40:00,5.92,5.92,5.92,5.92,4471600.0,4.9817,4.9817,4.9817,4.9817,4471600.0
2009-08-14 11:50:00,5.92,5.92,5.92,5.92,4824400.0,4.9817,4.9817,4.9817,4.9817,4824400.0
2009-08-14 12:00:00,5.92,5.92,5.91,5.92,3558800.0,4.9817,4.9817,4.9733,4.9817,3558800.0
2009-08-14 12:10:00,5.92,5.93,5.92,5.93,4236400.0,4.9817,4.9901,4.9817,4.9901,4236400.0
2009-08-14 12:20:00,5.93,5.93,5.91,5.92,4006800.0,4.9901,4.9901,4.9733,4.9817,4006800.0
2009-08-14 12:30:00,5.92,5.92,5.91,5.92,2268000.0,4.9817,4.9817,4.9733,4.9817,2268000.0
2009-08-14 12:40:00,5.92,5.93,5.92,5.93,6042400.0,4.9817,4.9901,4.9817,4.9901,6042400.0
2009-08-14 12:50:00,5.93,5.93,5.93,5.93,4488400.0,4.9901,4.9901,4.9901,4.9901,4488400.0
2009-08-14 13:00:00,5.93,5.94,5.93,5.93,4365200.0,4.9901,4.9985,4.9901,4.9901,4365200.0
2009-08-14 13:10:00,5.93,5.94,5.93,5.93,3676400.0,4.9901,4.9985,4.9901,4.9901,3676400.0
2009-08-14 13:20:00,5.93,5.94,5.92,5.93,4827200.0,4.9901,4.9985,4.9817,4.9901,4827200.0
2009-08-14 13:30:00,5.93,5.93,5.92,5.92,4508000.0,4.9901,4.9901,4.9817,4.9817,4508000.0
2009-08-14 13:40:00,5.92,5.92,5.92,5.92,5611200.0,4.9817,4.9817,4.9817,4.9817,5611200.0
2009-08-14 13:50:00,5.92,5.93,5.92,5.93,3158400.0,4.9817,4.9901,4.9817,4.9901,3158400.0
2009-08-14 14:00:00,5.93,5.93,5.92,5.92,3234000.0,4.9901,4.9901,4.9817,4.9817,3234000.0
2009-08-14 14:10:00,5.92,5.93,5.92,5.92,3799600.0,4.9817,4.9901,4.9817,4.9817,3799600.0
2009-08-14 14:20:00,5.92,5.93,5.92,5.93,3752000.0,4.9817,4.9901,4.9817,4.9901,3752000.0
2009-08-14 14:30:00,5.93,5.93,5.93,5.93,4292400.0,4.9901,4.9901,4.9901,4.9901,4292400.0
2009-08-14 14:40:00,5.93,5.94,5.93,5.93,5717600.0,4.9901,4.9985,4.9901,4.9901,5717600.0
2009-08-14 14:50:00,5.93,5.94,5.93,5.93,4197200.0,4.9901,4.9985,4.9901,4.9901,4197200.0
2009-08-14 15:00:00,5.93,5.94,5.93,5.94,5986400.0,4.9901,4.9985,4.9901,4.9985,5986400.0
2009-08-14 15:10:00,5.94,5.94,5.93,5.94,4169200.0,4.9985,4.9985,4.9901,4.9985,4169200.0
2009-08-14 15:20:00,5.94,5.94,5.92,5.92,6535200.0,4.9985,4.9985,4.9817,4.9817,6535200.0
2009-08-14 15:30:00,5.92,5.94,5.92,5.94,8156400.0,4.9817,4.9985,4.9817,4.9985,8156400.0
2009-08-14 15:40:00,5.94,5.95,5.93,5.94,11508000.0,4.9985,5.007,4.9901,4.9985,11508000.0
2009-08-14 15:50:00,5.94,5.96,5.94,5.96,18009600.0,4.9985,5.0154,4.9985,5.0154,18009600.0
2009-08-17 09:30:00,5.84,5.84,5.79,5.8,37018800.0,4.9144,4.9144,4.8723,4.8807,37018800.0
2009-08-17 09:40:00,5.8,5.82,5.79,5.81,19451600.0,4.8807,4.8976,4.8723,4.8892,19451600.0
2009-08-17 09:50:00,5.81,5.83,5.81,5.82,18194400.0,4.8892,4.906,4.8892,4.8976,18194400.0
2009-08-17 10:00:00,5.82,5.83,5.81,5.81,15047200.0,4.8976,4.906,4.8892,4.8892,15047200.0
2009-08-17 10:10:00,5.81,5.81,5.8,5.8,10164000.0,4.8892,4.8892,4.8807,4.8807,10164000.0
2009-08-17 10:20:00,5.8,5.81,5.8,5.8,7756000.0,4.8807,4.8892,4.8807,4.8807,7756000.0
2009-08-17 10:30:00,5.8,5.8,5.8,5.8,9472400.0,4.8807,4.8807,4.8807,4.8807,9472400.0
2009-08-17 10:40:00,5.8,5.81,5.79,5.8,7050400.0,4.8807,4.8892,4.8723,4.8807,7050400.0
2009-08-17 10:50:00,5.8,5.8,5.79,5.79,12650400.0,4.8807,4.8807,4.8723,4.8723,12650400.0
2009-08-17 11:00:00,5.79,5.79,5.77,5.78,15089200.0,4.8723,4.8723,4.8555,4.8639,15089200.0
2009-08-17 11:10:00,5.78,5.78,5.77,5.77,11110400.0,4.8639,4.8639,4.8555,4.8555,11110400.0
2009-08-17 11:20:00,5.77,5.79,5.77,5.78,11188800.0,4.8555,4.8723,4.8555,4.8639,11188800.0
2009-08-17 11:30:00,5.78,5.79,5.78,5.79,7750400.0,4.8639,4.8723,4.8639,4.8723,7750400.0
2009-08-17 11:40:00,5.79,5.79,5.79,5.79,4578000.0,4.8723,4.8723,4.8723,4.8723,4578000.0
2009-08-17 11:50:00,5.79,5.79,5.78,5.79,7025200.0,4.8723,4.8723,4.8639,4.8723,7025200.0
2009-08-17 12:00:00,5.78,5.79,5.78,5.78,7666400.0,4.8639,4.8723,4.8639,4.8639,7666400.0
2009-08-17 12:10:00,5.78,5.78,5.77,5.78,6092800.0,4.8639,4.8639,4.8555,4.8639,6092800.0
2009-08-17 12:20:00,5.78,5.79,5.77,5.78,3575600.0,4.8639,4.8723,4.8555,4.8639,3575600.0
2009-08-17 12:30:00,5.78,5.78,5.78,5.78,2928800.0,4.8639,4.8639,4.8639,4.8639,2928800.0
2009-08-17 12:40:00,5.78,5.78,5.78,5.78,3483200.0,4.8639,4.8639,4.8639,4.8639,3483200.0
2009-08-17 12:50:00,5.78,5.78,5.76,5.76,12208000.0,4.8639,4.8639,4.8471,4.8471,12208000.0
2009-08-17 13:00:00,5.76,5.77,5.75,5.76,20773200.0,4.8471,4.8555,4.8387,4.8471,20773200.0
2009-08-17 13:10:00,5.76,5.77,5.76,5.77,9780400.0,4.8471,4.8555,4.8471,4.8555,9780400.0
2009-08-17 13:20:00,5.77,5.77,5.76,5.76,5798800.0,4.8555,4.8555,4.8471,4.8471,5798800.0
2009-08-17 13:30:00,5.76,5.76,5.75,5.75,7425600.0,4.8471,4.8471,4.8387,4.8387,7425600.0
2009-08-17 13:40:00,5.75,5.76,5.74,5.76,14571200.0,4.8387,4.8471,4.8302,4.8471,14571200.0
2009-08-17 13:50:00,5.76,5.76,5.75,5.76,8128400.0,4.8471,4.8471,4.8387,4.8471,8128400.0
2009-08-17 14:00:00,5.76,5.76,5.75,5.75,6384000.0,4.8471,4.8471,4.8387,4.8387,6384000.0
2009-08-17 14:10:00,5.75,5.76,5.75,5.75,5149200.0,4.8387,4.8471,4.8387,4.8387,5149200.0
2009-08-17 14:20:00,5.75,5.75,5.74,5.75,9819600.0,4.8387,4.8387,4.8302,4.8387,9819600.0
2009-08-17 14:30:00,5.75,5.75,5.74,5.75,9724400.0,4.8387,4.8387,4.8302,4.8387,9724400.0
2009-08-17 14:40:00,5.75,5.75,5.74,5.74,10418800.0,4.8387,4.8387,4.8302,4.8302,10418800.0
2009-08-17 14:50:00,5.74,5.74,5.73,5.73,12756800.0,4.8302,4.8302,4.8218,4.8218,12756800.0
2009-08-17 15:00:00,5.73,5.75,5.73,5.74,12992000.0,4.8218,4.8387,4.8218,4.8302,12992000.0
2009-08-17 15:10:00,5.74,5.74,5.72,5.73,16018800.0,4.8302,4.8302,4.8134,4.8218,16018800.0
2009-08-17 15:20:00,5.73,5.73,5.7,5.71,28610400.0,4.8218,4.8218,4.7966,4.805,28610400.0
2009-08-17 15:30:00,5.71,5.71,5.71,5.71,13518400.0,4.805,4.805,4.805,4.805,13518400.0
2009-08-17 15:40:00,5.71,5.71,5.69,5.7,25706800.0,4.805,4.805,4.7882,4.7966,25706800.0
2009-08-17 15:50:00,5.7,5.72,5.7,5.7,37528400.0,4.7966,4.8134,4.7966,4.7966,37528400.0
2009-08-18 09:30:00,5.77,5.8,5.76,5.79,40261200.0,4.8555,4.8807,4.8471,4.8723,40261200.0
2009-08-18 09:40:00,5.79,5.8,5.78,5.79,20650000.0,4.8723,4.8807,4.8639,4.8723,20650000.0
2009-08-18 09:50:00,5.79,5.81,5.78,5.79,21669200.0,4.8723,4.8892,4.8639,4.8723,21669200.0
2009-08-18 10:00:00,5.79,5.81,5.79,5.81,18569600.0,4.8723,4.8892,4.8723,4.8892,18569600.0
2009-08-18 10:10:00,5.81,5.81,5.8,5.8,14380800.0,4.8892,4.8892,4.8807,4.8807,14380800.0
2009-08-18 10:20:00,5.8,5.81,5.79,5.8,12569200.0,4.8807,4.8892,4.8723,4.8807,12569200.0
2009-08-18 10:30:00,5.8,5.81,5.79,5.8,9130800.0,4.8807,4.8892,4.8723,4.8807,9130800.0
2009-08-18 10:40:00,5.8,5.8,5.79,5.8,7072800.0,4.8807,4.8807,4.8723,4.8807,7072800.0
2009-08-18 10:50:00,5.8,5.8,5.79,5.8,6756400.0,4.8807,4.8807,4.8723,4.8807,6756400.0
2009-08-18 11:00:00,5.8,5.81,5.79,5.81,9466800.0,4.8807,4.8892,4.8723,4.8892,9466800.0
2009-08-18 11:10:00,5.81,5.82,5.81,5.81,11382000.0,4.8892,4.8976,4.8892,4.8892,11382000.0
2009-08-18 11:20:00,5.81,5.82,5.81,5.82,6619200.0,4.8892,4.8976,4.8892,4.8976,6619200.0
2009-08-18 11:30:00,5.82,5.83,5.82,5.83,10782800.0,4.8976,4.906,4.8976,4.906,10782800.0
2009-08-18 11:40:00,5.83,5.84,5.82,5.83,9948400.0,4.906,4.9144,4.8976,4.906,9948400.0
2009-08-18 11:50:00,5.83,5.84,5.8,5.83,10981600.0,4.906,4.9144,4.8807,4.906,10981600.0
2009-08-18 12:00:00,5.83,5.84,5.82,5.84,9867200.0,4.906,4.9144,4.8976,4.9144,9867200.0
2009-08-18 12:10:00,5.84,5.84,5.83,5.83,3802400.0,4.9144,4.9144,4.906,4.906,3802400.0
2009-08-18 12:20:00,5.83,5.84,5.83,5.83,3600800.0,4.906,4.9144,4.906,4.906,3600800.0
2009-08-18 12:30:00,5.83,5.84,5.83,5.83,4015200.0,4.906,4.9144,4.906,4.906,4015200.0
2009-08-18 12:40:00,5.83,5.85,5.83,5.84,6664000.0,4.906,4.9228,4.906,4.9144,6664000.0
2009-08-18 12:50:00,5.84,5.84,5.8,5.84,3099600.0,4.9144,4.9144,4.8807,4.9144,3099600.0
2009-08-18 13:00:00,5.84,5.85,5.84,5.84,7641200.0,4.9144,4.9228,4.9144,4.9144,7641200.0
2009-08-18 13:10:00,5.84,5.84,5.84,5.84,5972400.0,4.9144,4.9144,4.9144,4.9144,5972400.0
2009-08-18 13:20:00,5.84,5.84,5.83,5.84,3631600.0,4.9144,4.9144,4.906,4.9144,3631600.0
2009-08-18 13:30:00,5.84,5.84,5.83,5.83,9802800.0,4.9144,4.9144,4.906,4.906,9802800.0
2009-08-18 13:40:00,5.83,5.83,5.83,5.83,4922400.0,4.906,4.906,4.906,4.906,4922400.0
2009-08-18 13:50:00,5.83,5.83,5.83,5.83,4396000.0,4.906,4.906,4.906,4.906,4396000.0
2009-08-18 14:00:00,5.83,5.84,5.83,5.83,5350800.0,4.906,4.9144,4.906,4.906,5350800.0
2009-08-18 14:10:00,5.83,5.84,5.83,5.84,4855200.0,4.906,4.9144,4.906,4.9144,4855200.0
2009-08-18 14:20:00,5.84,5.84,5.83,5.84,4757200.0,4.9144,4.9144,4.906,4.9144,4757200.0
2009-08-18 14:30:00,5.84,5.85,5.83,5.84,8554000.0,4.9144,4.9228,4.906,4.9144,8554000.0
2009-08-18 14:40:00,5.84,5.85,5.84,5.85,10393600.0,4.9144,4.9228,4.9144,4.9228,10393600.0
2009-08-18 14:50:00,5.85,5.86,5.85,5.85,9296000.0,4.9228,4.9312,4.9228,4.9228,9296000.0
2009-08-18 15:00:00,5.85,5.86,5.85,5.85,8414000.0,4.9228,4.9312,4.9228,4.9228,8414000.0
2009-08-18 15:10:00,5.85,5.87,5.85,5.86,11611600.0,4.9228,4.9396,4.9228,4.9312,11611600.0
2009-08-18 15:20:00,5.86,5.87,5.85,5.86,11832800.0,4.9312,4.9396,4.9228,4.9312,11832800.0
2009-08-18 15:30:00,5.86,5.86,5.85,5.85,6983200.0,4.9312,4.9312,4.9228,4.9228,6983200.0
2009-08-18 15:40:00,5.85,5.86,5.85,5.86,8716400.0,4.9228,4.9312,4.9228,4.9312,8716400.0
2009-08-18 15:50:00,5.86,5.87,5.85,5.86,25418400.0,4.9312,4.9396,4.9228,4.9312,25418400.0
2009-08-19 09:30:00,5.81,5.83,5.8,5.81,31760400.0,4.8892,4.906,4.8807,4.8892,31760400.0
2009-08-19 09:40:00,5.81,5.85,5.81,5.84,22702400.0,4.8892,4.9228,4.8892,4.9144,22702400.0
2009-08-19 09:50:00,5.84,5.86,5.84,5.86,17908800.0,4.9144,4.9312,4.9144,4.9312,17908800.0
2009-08-19 10:00:00,5.86,5.9,5.86,5.89,26737200.0,4.9312,4.9649,4.9312,4.9565,26737200.0
2009-08-19 10:10:00,5.89,5.89,5.87,5.87,15775200.0,4.9565,4.9565,4.9396,4.9396,15775200.0
2009-08-19 10:20:00,5.87,5.88,5.87,5.87,12040000.0,4.9396,4.9481,4.9396,4.9396,12040000.0
2009-08-19 10:30:00,5.87,5.88,5.87,5.88,14112000.0,4.9396,4.9481,4.9396,4.9481,14112000.0
2009-08-19 10:40:00,5.88,5.88,5.87,5.87,8397200.0,4.9481,4.9481,4.9396,4.9396,8397200.0
2009-08-19 10:50:00,5.87,5.87,5.86,5.87,6610800.0,4.9396,4.9396,4.9312,4.9396,6610800.0
2009-08-19 11:00:00,5.87,5.87,5.86,5.86,6482000.0,4.9396,4.9396,4.9312,4.9312,6482000.0
2009-08-19 11:10:00,5.86,5.86,5.85,5.86,6188000.0,4.9312,4.9312,4.9228,4.9312,6188000.0
2009-08-19 11:20:00,5.86,5.86,5.85,5.86,5602800.0,4.9312,4.9312,4.9228,4.9312,5602800.0
2009-08-19 11:30:00,5.86,5.86,5.85,5.85,4832800.0,4.9312,4.9312,4.9228,4.9228,4832800.0
2009-08-19 11:40:00,5.85,5.86,5.85,5.85,8422400.0,4.9228,4.9312,4.9228,4.9228,8422400.0
2009-08-19 11:50:00,5.85,5.87,5.85,5.87,13451200.0,4.9228,4.9396,4.9228,4.9396,13451200.0
2009-08-19 12:00:00,5.87,5.88,5.86,5.88,12345200.0,4.9396,4.9481,4.9312,4.9481,12345200.0
2009-08-19 12:10:00,5.88,5.88,5.87,5.87,9097200.0,4.9481,4.9481,4.9396,4.9396,9097200.0
2009-08-19 12:20:00,5.87,5.87,5.87,5.87,5580400.0,4.9396,4.9396,4.9396,4.9396,5580400.0
2009-08-19 12:30:00,5.87,5.87,5.86,5.87,6437200.0,4.9396,4.9396,4.9312,4.9396,6437200.0
2009-08-19 12:40:00,5.87,5.87,5.87,5.87,5465600.0,4.9396,4.9396,4.9396,4.9396,5465600.0
2009-08-19 12:50:00,5.87,5.88,5.87,5.87,8080800.0,4.9396,4.9481,4.9396,4.9396,8080800.0
2009-08-19 13:00:00,5.87,5.87,5.87,5.87,4516400.0,4.9396,4.9396,4.9396,4.9396,4516400.0
2009-08-19 13:10:00,5.87,5.88,5.87,5.87,5499200.0,4.9396,4.9481,4.9396,4.9396,5499200.0
2009-08-19 13:20:00,5.87,5.87,5.86,5.87,4362400.0,4.9396,4.9396,4.9312,4.9396,4362400.0
2009-08-19 13:30:00,5.87,5.87,5.86,5.87,3276000.0,4.9396,4.9396,4.9312,4.9396,3276000.0
2009-08-19 13:40:00,5.87,5.88,5.87,5.88,5667200.0,4.9396,4.9481,4.9396,4.9481,5667200.0
2009-08-19 13:50:00,5.88,5.88,5.88,5.88,6364400.0,4.9481,4.9481,4.9481,4.9481,6364400.0
2009-08-19 14:00:00,5.88,5.89,5.88,5.88,6160000.0,4.9481,4.9565,4.9481,4.9481,6160000.0
2009-08-19 14:10:00,5.88,5.88,5.88,5.88,4124400.0,4.9481,4.9481,4.9481,4.9481,4124400.0
2009-08-19 14:20:00,5.88,5.88,5.88,5.88,4438000.0,4.9481,4.9481,4.9481,4.9481,4438000.0
2009-08-19 14:30:00,5.88,5.88,5.87,5.87,5292000.0,4.9481,4.9481,4.9396,4.9396,5292000.0
2009-08-19 14:40:00,5.87,5.88,5.87,5.88,4300800.0,4.9396,4.9481,4.9396,4.9481,4300800.0
2009-08-19 14:50:00,5.87,5.88,5.87,5.88,5768000.0,4.9396,4.9481,4.9396,4.9481,5768000.0
2009-08-19 15:00:00,5.88,5.88,5.87,5.87,8069600.0,4.9481,4.9481,4.9396,4.9396,8069600.0
2009-08-19 15:10:00,5.87,5.87,5.86,5.86,10791200.0,4.9396,4.9396,4.9312,4.9312,10791200.0
2009-08-19 15:20:00,5.86,5.86,5.86,5.86,6028400.0,4.9312,4.9312,4.9312,4.9312,6028400.0
2009-08-19 15:30:00,5.86,5.87,5.86,5.87,9881200.0,4.9312,4.9396,4.9312,4.9396,9881200.0
2009-08-19 15:40:00,5.87,5.87,5.86,5.86,10424400.0,4.9396,4.9396,4.9312,4.9312,10424400.0
2009-08-19 15:50:00,5.86,5.88,5.86,5.88,17250800.0,4.9312,4.9481,4.9312,4.9481,17250800.0
2009-08-20 09:30:00,5.89,5.92,5.88,5.92,22338400.0,4.9565,4.9817,4.9481,4.9817,22338400.0
2009-08-20 09:40:00,5.92,5.93,5.91,5.92,17805200.0,4.9817,4.9901,4.9733,4.9817,17805200.0
2009-08-20 09:50:00,5.92,5.93,5.91,5.93,11911200.0,4.9817,4.9901,4.9733,4.9901,11911200.0
2009-08-20 10:00:00,5.93,5.94,5.92,5.93,22450400.0,4.9901,4.9985,4.9817,4.9901,22450400.0
2009-08-20 10:10:00,5.93,5.94,5.92,5.93,10665200.0,4.9901,4.9985,4.9817,4.9901,10665200.0
2009-08-20 10:20:00,5.93,5.93,5.92,5.93,7033600.0,4.9901,4.9901,4.9817,4.9901,7033600.0
2009-08-20 10:30:00,5.93,5.93,5.93,5.93,7470400.0,4.9901,4.9901,4.9901,4.9901,7470400.0
2009-08-20 10:40:00,5.93,5.94,5.92,5.94,9304400.0,4.9901,4.9985,4.9817,4.9985,9304400.0
2009-08-20 10:50:00,5.94,5.94,5.93,5.93,6753600.0,4.9985,4.9985,4.9901,4.9901,6753600.0
2009-08-20 11:00:00,5.93,5.93,5.93,5.93,5818400.0,4.9901,4.9901,4.9901,4.9901,5818400.0
2009-08-20 11:10:00,5.93,5.93,5.93,5.93,4564000.0,4.9901,4.9901,4.9901,4.9901,4564000.0
2009-08-20 11:20:00,5.93,5.93,5.93,5.93,4393200.0,4.9901,4.9901,4.9901,4.9901,4393200.0
2009-08-20 11:30:00,5.93,5.93,5.92,5.92,8374800.0,4.9901,4.9901,4.9817,4.9817,8374800.0
2009-08-20 11:40:00,5.92,5.92,5.92,5.92,5143600.0,4.9817,4.9817,4.9817,4.9817,5143600.0
2009-08-20 11:50:00,5.92,5.93,5.92,5.92,4827200.0,4.9817,4.9901,4.9817,4.9817,4827200.0
2009-08-20 12:00:00,5.92,5.93,5.92,5.93,5059600.0,4.9817,4.9901,4.9817,4.9901,5059600.0
2009-08-20 12:10:00,5.93,5.93,5.93,5.93,3564400.0,4.9901,4.9901,4.9901,4.9901,3564400.0
2009-08-20 12:20:00,5.93,5.93,5.93,5.93,5546800.0,4.9901,4.9901,4.9901,4.9901,5546800.0
2009-08-20 12:30:00,5.93,5.94,5.93,5.94,6910400.0,4.9901,4.9985,4.9901,4.9985,6910400.0
2009-08-20 12:40:00,5.94,5.94,5.94,5.94,7327600.0,4.9985,4.9985,4.9985,4.9985,7327600.0
2009-08-20 12:50:00,5.94,5.95,5.94,5.94,6090000.0,4.9985,5.007,4.9985,4.9985,6090000.0
2009-08-20 13:00:00,5.94,5.95,5.94,5.94,4225200.0,4.9985,5.007,4.9985,4.9985,4225200.0
2009-08-20 13:10:00,5.94,5.95,5.94,5.95,7632800.0,4.9985,5.007,4.9985,5.007,7632800.0
2009-08-20 13:20:00,5.95,5.95,5.94,5.95,7193200.0,5.007,5.007,4.9985,5.007,7193200.0
2009-08-20 13:30:00,5.95,5.95,5.95,5.95,5754000.0,5.007,5.007,5.007,5.007,5754000.0
2009-08-20 13:40:00,5.95,5.95,5.94,5.94,5983600.0,5.007,5.007,4.9985,4.9985,5983600.0
2009-08-20 13:50:00,5.94,5.94,5.93,5.93,5429200.0,4.9985,4.9985,4.9901,4.9901,5429200.0
2009-08-20 14:00:00,5.93,5.94,5.93,5.94,5527200.0,4.9901,4.9985,4.9901,4.9985,5527200.0
2009-08-20 14:10:00,5.94,5.94,5.93,5.93,3886400.0,4.9985,4.9985,4.9901,4.9901,3886400.0
2009-08-20 14:20:00,5.93,5.94,5.93,5.93,5222000.0,4.9901,4.9985,4.9901,4.9901,5222000.0
2009-08-20 14:30:00,5.93,5.94,5.93,5.94,7714000.0,4.9901,4.9985,4.9901,4.9985,7714000.0
2009-08-20 14:40:00,5.94,5.94,5.93,5.93,6381200.0,4.9985,4.9985,4.9901,4.9901,6381200.0
2009-08-20 14:50:00,5.93,5.94,5.93,5.93,4902800.0,4.9901,4.9985,4.9901,4.9901,4902800.0
2009-08-20 15:00:00,5.93,5.94,5.93,5.94,8562400.0,4.9901,4.9985,4.9901,4.9985,8562400.0
2009-08-20 15:10:00,5.94,5.94,5.93,5.94,4746000.0,4.9985,4.9985,4.9901,4.9985,4746000.0
2009-08-20 15:20:00,5.94,5.94,5.94,5.94,7106400.0,4.9985,4.9985,4.9985,4.9985,7106400.0
2009-08-20 15:30:00,5.94,5.95,5.94,5.95,12264000.0,4.9985,5.007,4.9985,5.007,12264000.0
2009-08-20 15:40:00,5.95,5.95,5.95,5.95,14700000.0,5.007,5.007,5.007,5.007,14700000.0
2009-08-20 15:50:00,5.95,5.95,5.94,5.94,17500000.0,5.007,5.007,4.9985,4.9985,17500000.0
2009-08-21 09:30:00,5.99,5.99,5.96,5.98,54308800.0,5.0406,5.0406,5.0154,5.0322,54308800.0
2009-08-21 09:40:00,5.98,5.98,5.96,5.97,16606800.0,5.0322,5.0322,5.0154,5.0238,16606800.0
2009-08-21 09:50:00,5.97,5.98,5.96,5.98,10267600.0,5.0238,5.0322,5.0154,5.0322,10267600.0
2009-08-21 10:00:00,5.98,6.01,5.98,6.0,25860800.0,5.0322,5.0575,5.0322,5.049,25860800.0
2009-08-21 10:10:00,6.0,6.03,5.99,6.01,23077600.0,5.049,5.0743,5.0406,5.0575,23077600.0
2009-08-21 10:20:00,6.01,6.02,6.01,6.01,8912400.0,5.0575,5.0659,5.0575,5.0575,8912400.0
2009-08-21 10:30:00,6.01,6.03,6.01,6.02,11407200.0,5.0575,5.0743,5.0575,5.0659,11407200.0
2009-08-21 10:40:00,6.02,6.03,6.01,6.01,9494800.0,5.0659,5.0743,5.0575,5.0575,9494800.0
2009-08-21 10:50:00,6.01,6.02,6.01,6.01,7932400.0,5.0575,5.0659,5.0575,5.0575,7932400.0
2009-08-21 11:00:00,6.01,6.02,6.01,6.02,7820400.0,5.0575,5.0659,5.0575,5.0659,7820400.0
2009-08-21 11:10:00,6.02,6.03,6.02,6.02,8128400.0,5.0659,5.0743,5.0659,5.0659,8128400.0
2009-08-21 11:20:00,6.02,6.03,6.02,6.02,5507600.0,5.0659,5.0743,5.0659,5.0659,5507600.0
2009-08-21 11:30:00,6.02,6.03,6.02,6.02,4611600.0,5.0659,5.0743,5.0659,5.0659,4611600.0
2009-08-21 11:40:00,6.02,6.03,6.02,6.03,7761600.0,5.0659,5.0743,5.0659,5.0743,7761600.0
2009-08-21 11:50:00,6.03,6.03,6.02,6.02,5143600.0,5.0743,5.0743,5.0659,5.0659,5143600.0
2009-08-21 12:00:00,6.02,6.02,6.02,6.02,5320000.0,5.0659,5.0659,5.0659,5.0659,5320000.0
2009-08-21 12:10:00,6.02,6.02,6.02,6.02,3978800.0,5.0659,5.0659,5.0659,5.0659,3978800.0
2009-08-21 12:20:00,6.02,6.03,6.02,6.03,7086800.0,5.0659,5.0743,5.0659,5.0743,7086800.0
2009-08-21 12:30:00,6.03,6.03,6.02,6.02,3295600.0,5.0743,5.0743,5.0659,5.0659,3295600.0
2009-08-21 12:40:00,6.02,6.02,6.02,6.02,3592400.0,5.0659,5.0659,5.0659,5.0659,3592400.0
2009-08-21 12:50:00,6.02,6.02,6.01,6.02,4219600.0,5.0659,5.0659,5.0575,5.0659,4219600.0
2009-08-21 13:00:00,6.02,6.02,6.01,6.02,4155200.0,5.0659,5.0659,5.0575,5.0659,4155200.0
2009-08-21 13:10:00,6.02,6.02,6.02,6.02,4284000.0,5.0659,5.0659,5.0659,5.0659,4284000.0
2009-08-21 13:20:00,6.02,6.02,6.02,6.02,3192000.0,5.0659,5.0659,5.0659,5.0659,3192000.0
2009-08-21 13:30:00,6.02,6.02,6.01,6.02,4858000.0,5.0659,5.0659,5.0575,5.0659,4858000.0
2009-08-21 13:40:00,6.02,6.02,6.01,6.01,6725600.0,5.0659,5.0659,5.0575,5.0575,6725600.0
2009-08-21 13:50:00,6.01,6.01,6.01,6.01,4944800.0,5.0575,5.0575,5.0575,5.0575,4944800.0
2009-08-21 14:00:00,6.01,6.01,6.01,6.01,5908000.0,5.0575,5.0575,5.0575,5.0575,5908000.0
2009-08-21 14:10:00,6.01,6.02,6.01,6.02,6465200.0,5.0575,5.0659,5.0575,5.0659,6465200.0
2009-08-21 14:20:00,6.02,6.03,6.02,6.03,7042000.0,5.0659,5.0743,5.0659,5.0743,7042000.0
2009-08-21 14:30:00,6.02,6.03,6.02,6.02,6151600.0,5.0659,5.0743,5.0659,5.0659,6151600.0
2009-08-21 14:40:00,6.03,6.03,6.02,6.02,5045600.0,5.0743,5.0743,5.0659,5.0659,5045600.0
2009-08-21 14:50:00,6.02,6.03,6.02,6.03,5306000.0,5.0659,5.0743,5.0659,5.0743,5306000.0
2009-08-21 15:00:00,6.03,6.03,6.02,6.03,8444800.0,5.0743,5.0743,5.0659,5.0743,8444800.0
2009-08-21 15:10:00,6.03,6.04,6.03,6.04,12964000.0,5.0743,5.0827,5.0743,5.0827,12964000.0
2009-08-21 15:20:00,6.04,6.04,6.03,6.04,9531200.0,5.0827,5.0827,5.0743,5.0827,9531200.0
2009-08-21 15:30:00,6.04,6.04,6.03,6.03,9444400.0,5.0827,5.0827,5.0743,5.0743,9444400.0
2009-08-21 15:40:00,6.03,6.04,6.03,6.03,14750400.0,5.0743,5.0827,5.0743,5.0743,14750400.0
2009-08-21 15:50:00,6.03,6.05,6.03,6.04,26446000.0,5.0743,5.0911,5.0743,5.0827,26446000.0
2009-08-24 09:30:00,6.08,6.08,6.05,6.06,33059600.0,5.1164,5.1164,5.0911,5.0995,33059600.0
2009-08-24 09:40:00,6.06,6.07,6.02,6.04,29556800.0,5.0995,5.1079,5.0659,5.0827,29556800.0
2009-08-24 09:50:00,6.04,6.08,6.03,6.07,30097200.0,5.0827,5.1164,5.0743,5.1079,30097200.0
2009-08-24 10:00:00,6.07,6.09,6.07,6.09,18460400.0,5.1079,5.1248,5.1079,5.1248,18460400.0
2009-08-24 10:10:00,6.09,6.1,6.08,6.09,16122400.0,5.1248,5.1332,5.1164,5.1248,16122400.0
2009-08-24 10:20:00,6.09,6.09,6.08,6.09,8086400.0,5.1248,5.1248,5.1164,5.1248,8086400.0
2009-08-24 10:30:00,6.09,6.09,6.08,6.09,7257600.0,5.1248,5.1248,5.1164,5.1248,7257600.0
2009-08-24 10:40:00,6.09,6.09,6.08,6.08,7154000.0,5.1248,5.1248,5.1164,5.1164,7154000.0
2009-08-24 10:50:00,6.08,6.09,6.08,6.09,7201600.0,5.1164,5.1248,5.1164,5.1248,7201600.0
2009-08-24 11:00:00,6.09,6.09,6.08,6.09,5740000.0,5.1248,5.1248,5.1164,5.1248,5740000.0
2009-08-24 11:10:00,6.09,6.1,6.09,6.09,5045600.0,5.1248,5.1332,5.1248,5.1248,5045600.0
2009-08-24 11:20:00,6.09,6.09,6.08,6.08,6795600.0,5.1248,5.1248,5.1164,5.1164,6795600.0
2009-08-24 11:30:00,6.08,6.08,6.08,6.08,5070800.0,5.1164,5.1164,5.1164,5.1164,5070800.0
2009-08-24 11:40:00,6.08,6.08,6.08,6.08,3603600.0,5.1164,5.1164,5.1164,5.1164,3603600.0
2009-08-24 11:50:00,6.08,6.08,6.07,6.07,7963200.0,5.1164,5.1164,5.1079,5.1079,7963200.0
2009-08-24 12:00:00,6.07,6.07,6.05,6.06,9357600.0,5.1079,5.1079,5.0911,5.0995,9357600.0
2009-08-24 12:10:00,6.06,6.07,6.06,6.07,4572400.0,5.0995,5.1079,5.0995,5.1079,4572400.0
2009-08-24 12:20:00,6.07,6.07,6.06,6.06,5068000.0,5.1079,5.1079,5.0995,5.0995,5068000.0
2009-08-24 12:30:00,6.06,6.07,6.06,6.06,3449600.0,5.0995,5.1079,5.0995,5.0995,3449600.0
2009-08-24 12:40:00,6.06,6.07,6.06,6.07,3850000.0,5.0995,5.1079,5.0995,5.1079,3850000.0
2009-08-24 12:50:00,6.07,6.07,6.06,6.06,3682000.0,5.1079,5.1079,5.0995,5.0995,3682000.0
2009-08-24 13:00:00,6.06,6.07,6.05,6.05,8442000.0,5.0995,5.1079,5.0911,5.0911,8442000.0
2009-08-24 13:10:00,6.05,6.06,6.04,6.05,11698400.0,5.0911,5.0995,5.0827,5.0911,11698400.0
2009-08-24 13:20:00,6.05,6.05,6.03,6.04,8346800.0,5.0911,5.0911,5.0743,5.0827,8346800.0
2009-08-24 13:30:00,6.04,6.05,6.04,6.05,6297200.0,5.0827,5.0911,5.0827,5.0911,6297200.0
2009-08-24 13:40:00,6.05,6.05,6.05,6.05,4712400.0,5.0911,5.0911,5.0911,5.0911,4712400.0
2009-08-24 13:50:00,6.05,6.05,6.04,6.04,4468800.0,5.0911,5.0911,5.0827,5.0827,4468800.0
2009-08-24 14:00:00,6.04,6.05,6.04,6.04,7014000.0,5.0827,5.0911,5.0827,5.0827,7014000.0
2009-08-24 14:10:00,6.05,6.06,6.04,6.06,5902400.0,5.0911,5.0995,5.0827,5.0995,5902400.0
2009-08-24 14:20:00,6.06,6.06,6.05,6.05,3757600.0,5.0995,5.0995,5.0911,5.0911,3757600.0
2009-08-24 14:30:00,6.05,6.06,6.05,6.05,4320400.0,5.0911,5.0995,5.0911,5.0911,4320400.0
2009-08-24 14:40:00,6.05,6.05,6.04,6.05,2741200.0,5.0911,5.0911,5.0827,5.0911,2741200.0
2009-08-24 14:50:00,6.05,6.05,6.05,6.05,4443600.0,5.0911,5.0911,5.0911,5.0911,4443600.0
2009-08-24 15:00:00,6.05,6.05,6.03,6.03,10542000.0,5.0911,5.0911,5.0743,5.0743,10542000.0
2009-08-24 15:10:00,6.03,6.03,6.02,6.02,11177600.0,5.0743,5.0743,5.0659,5.0659,11177600.0
2009-08-24 15:20:00,6.02,6.09,6.02,6.04,7971600.0,5.0659,5.1248,5.0659,5.0827,7971600.0
2009-08-24 15:30:00,6.04,6.05,6.03,6.03,8906800.0,5.0827,5.0911,5.0743,5.0743,8906800.0
2009-08-24 15:40:00,6.04,6.04,6.01,6.01,19126800.0,5.0827,5.0827,5.0575,5.0575,19126800.0
2009-08-24 15:50:00,6.01,6.05,6.01,6.04,18793600.0,5.0575,5.0911,5.0575,5.0827,18793600.0
2009-08-25 09:30:00,6.05,6.08,6.04,6.06,26012000.0,5.0911,5.1164,5.0827,5.0995,26012000.0
2009-08-25 09:40:00,6.06,6.08,6.05,6.08,14417200.0,5.0995,5.1164,5.0911,5.1164,14417200.0
2009-08-25 09:50:00,6.08,6.09,6.08,6.09,11247600.0,5.1164,5.1248,5.1164,5.1248,11247600.0
2009-08-25 10:00:00,6.09,6.1,6.07,6.08,22652000.0,5.1248,5.1332,5.1079,5.1164,22652000.0
2009-08-25 10:10:00,6.08,6.09,6.05,6.06,15523200.0,5.1164,5.1248,5.0911,5.0995,15523200.0
2009-08-25 10:20:00,6.06,6.07,6.05,6.06,11810400.0,5.0995,5.1079,5.0911,5.0995,11810400.0
2009-08-25 10:30:00,6.06,6.08,6.05,6.07,8391600.0,5.0995,5.1164,5.0911,5.1079,8391600.0
2009-08-25 10:40:00,6.07,6.08,6.07,6.08,4645200.0,5.1079,5.1164,5.1079,5.1164,4645200.0
2009-08-25 10:50:00,6.08,6.08,6.07,6.07,6330800.0,5.1164,5.1164,5.1079,5.1079,6330800.0
2009-08-25 11:00:00,6.07,6.08,6.07,6.07,5177200.0,5.1079,5.1164,5.1079,5.1079,5177200.0
2009-08-25 11:10:00,6.07,6.08,6.07,6.07,3472000.0,5.1079,5.1164,5.1079,5.1079,3472000.0
2009-08-25 11:20:00,6.07,6.08,6.07,6.08,4818800.0,5.1079,5.1164,5.1079,5.1164,4818800.0
2009-08-25 11:30:00,6.08,6.09,6.07,6.09,4564000.0,5.1164,5.1248,5.1079,5.1248,4564000.0
2009-08-25 11:40:00,6.08,6.09,6.08,6.09,6596800.0,5.1164,5.1248,5.1164,5.1248,6596800.0
2009-08-25 11:50:00,6.09,6.09,6.09,6.09,4491200.0,5.1248,5.1248,5.1248,5.1248,4491200.0
2009-08-25 12:00:00,6.09,6.09,6.08,6.09,4247600.0,5.1248,5.1248,5.1164,5.1248,4247600.0
2009-08-25 12:10:00,6.09,6.09,6.08,6.08,3880800.0,5.1248,5.1248,5.1164,5.1164,3880800.0
2009-08-25 12:20:00,6.08,6.09,6.08,6.09,4429600.0,5.1164,5.1248,5.1164,5.1248,4429600.0
2009-08-25 12:30:00,6.09,6.09,6.08,6.08,3637200.0,5.1248,5.1248,5.1164,5.1164,3637200.0
2009-08-25 12:40:00,6.09,6.09,6.08,6.08,2312800.0,5.1248,5.1248,5.1164,5.1164,2312800.0
2009-08-25 12:50:00,6.08,6.08,6.07,6.07,6392400.0,5.1164,5.1164,5.1079,5.1079,6392400.0
2009-08-25 13:00:00,6.07,6.08,6.07,6.07,4645200.0,5.1079,5.1164,5.1079,5.1079,4645200.0
2009-08-25 13:10:00,6.07,6.07,6.07,6.07,2562000.0,5.1079,5.1079,5.1079,5.1079,2562000.0
2009-08-25 13:20:00,6.07,6.07,6.05,6.06,6927200.0,5.1079,5.1079,5.0911,5.0995,6927200.0
2009-08-25 13:30:00,6.06,6.07,6.05,6.06,6605200.0,5.0995,5.1079,5.0911,5.0995,6605200.0
2009-08-25 13:40:00,6.06,6.07,6.06,6.06,3001600.0,5.0995,5.1079,5.0995,5.0995,3001600.0
2009-08-25 13:50:00,6.06,6.07,6.06,6.06,6381200.0,5.0995,5.1079,5.0995,5.0995,6381200.0
2009-08-25 14:00:00,6.06,6.07,6.06,6.07,6048000.0,5.0995,5.1079,5.0995,5.1079,6048000.0
2009-08-25 14:10:00,6.07,6.08,6.07,6.07,5504800.0,5.1079,5.1164,5.1079,5.1079,5504800.0
2009-08-25 14:20:00,6.07,6.08,6.07,6.07,5087600.0,5.1079,5.1164,5.1079,5.1079,5087600.0
2009-08-25 14:30:00,6.07,6.07,6.05,6.06,7803600.0,5.1079,5.1079,5.0911,5.0995,7803600.0
2009-08-25 14:40:00,6.06,6.06,6.05,6.06,5983600.0,5.0995,5.0995,5.0911,5.0995,5983600.0
2009-08-25 14:50:00,6.06,6.07,6.06,6.07,5860400.0,5.0995,5.1079,5.0995,5.1079,5860400.0
2009-08-25 15:00:00,6.07,6.08,6.07,6.07,6367200.0,5.1079,5.1164,5.1079,5.1079,6367200.0
2009-08-25 15:10:00,6.07,6.07,6.06,6.07,4835600.0,5.1079,5.1079,5.0995,5.1079,4835600.0
2009-08-25 15:20:00,6.06,6.07,6.06,6.06,7131600.0,5.0995,5.1079,5.0995,5.0995,7131600.0
2009-08-25 15:30:00,6.06,6.06,6.05,6.05,11183200.0,5.0995,5.0995,5.0911,5.0911,11183200.0
2009-08-25 15:40:00,6.05,6.05,6.04,6.04,12457200.0,5.0911,5.0911,5.0827,5.0827,12457200.0
2009-08-25 15:50:00,6.04,6.05,6.04,6.05,20871200.0,5.0827,5.0911,5.0827,5.0911,20871200.0
2009-08-26 09:30:00,6.03,6.05,6.02,6.05,13826400.0,5.0743,5.0911,5.0659,5.0911,13826400.0
2009-08-26 09:40:00,6.05,6.06,6.03,6.03,11300800.0,5.0911,5.0995,5.0743,5.0743,11300800.0
2009-08-26 09:50:00,6.03,6.04,6.02,6.04,8635200.0,5.0743,5.0827,5.0659,5.0827,8635200.0
2009-08-26 10:00:00,6.03,6.05,6.02,6.03,16158800.0,5.0743,5.0911,5.0659,5.0743,16158800.0
2009-08-26 10:10:00,6.03,6.05,6.02,6.04,11015200.0,5.0743,5.0911,5.0659,5.0827,11015200.0
2009-08-26 10:20:00,6.04,6.05,6.03,6.03,7431200.0,5.0827,5.0911,5.0743,5.0743,7431200.0
2009-08-26 10:30:00,6.03,6.04,6.03,6.04,6165600.0,5.0743,5.0827,5.0743,5.0827,6165600.0
2009-08-26 10:40:00,6.04,6.04,6.02,6.02,7030800.0,5.0827,5.0827,5.0659,5.0659,7030800.0
2009-08-26 10:50:00,6.02,6.03,6.01,6.02,6764800.0,5.0659,5.0743,5.0575,5.0659,6764800.0
2009-08-26 11:00:00,6.02,6.02,5.99,5.99,11169200.0,5.0659,5.0659,5.0406,5.0406,11169200.0
2009-08-26 11:10:00,5.99,6.0,5.98,5.99,11418400.0,5.0406,5.049,5.0322,5.0406,11418400.0
2009-08-26 11:20:00,5.99,5.99,5.97,5.98,10995600.0,5.0406,5.0406,5.0238,5.0322,10995600.0
2009-08-26 11:30:00,5.98,5.98,5.97,5.97,8526000.0,5.0322,5.0322,5.0238,5.0238,8526000.0
2009-08-26 11:40:00,5.97,5.98,5.96,5.98,6048000.0,5.0238,5.0322,5.0154,5.0322,6048000.0
2009-08-26 11:50:00,5.98,5.98,5.97,5.97,5381600.0,5.0322,5.0322,5.0238,5.0238,5381600.0
2009-08-26 12:00:00,5.97,5.97,5.96,5.97,6641600.0,5.0238,5.0238,5.0154,5.0238,6641600.0
2009-08-26 12:10:00,5.97,5.98,5.97,5.98,4751600.0,5.0238,5.0322,5.0238,5.0322,4751600.0
2009-08-26 12:20:00,5.98,5.98,5.97,5.98,5264000.0,5.0322,5.0322,5.0238,5.0322,5264000.0
2009-08-26 12:30:00,5.98,5.98,5.97,5.97,3928400.0,5.0322,5.0322,5.0238,5.0238,3928400.0
2009-08-26 12:40:00,5.97,5.98,5.97,5.97,3376800.0,5.0238,5.0322,5.0238,5.0238,3376800.0
2009-08-26 12:50:00,5.97,5.97,5.97,5.97,2878400.0,5.0238,5.0238,5.0238,5.0238,2878400.0
2009-08-26 13:00:00,5.97,5.97,5.96,5.97,5479600.0,5.0238,5.0238,5.0154,5.0238,5479600.0
2009-08-26 13:10:00,5.97,5.97,5.96,5.96,6442800.0,5.0238,5.0238,5.0154,5.0154,6442800.0
2009-08-26 13:20:00,5.96,5.97,5.96,5.97,3466400.0,5.0154,5.0238,5.0154,5.0238,3466400.0
2009-08-26 13:30:00,5.97,5.98,5.96,5.98,4043200.0,5.0238,5.0322,5.0154,5.0322,4043200.0
2009-08-26 13:40:00,5.98,5.98,5.97,5.97,2780400.0,5.0322,5.0322,5.0238,5.0238,2780400.0
2009-08-26 13:50:00,5.97,5.99,5.97,5.99,6661200.0,5.0238,5.0406,5.0238,5.0406,6661200.0
2009-08-26 14:00:00,5.99,6.0,5.99,5.99,6871200.0,5.0406,5.049,5.0406,5.0406,6871200.0
2009-08-26 14:10:00,5.99,5.99,5.99,5.99,3920000.0,5.0406,5.0406,5.0406,5.0406,3920000.0
2009-08-26 14:20:00,5.99,5.99,5.99,5.99,4729200.0,5.0406,5.0406,5.0406,5.0406,4729200.0
2009-08-26 14:30:00,5.99,6.0,5.99,5.99,4608800.0,5.0406,5.049,5.0406,5.0406,4608800.0
2009-08-26 14:40:00,5.99,6.0,5.99,6.0,6252400.0,5.0406,5.049,5.0406,5.049,6252400.0
2009-08-26 14:50:00,6.0,6.0,5.98,5.99,6972000.0,5.049,5.049,5.0322,5.0406,6972000.0
2009-08-26 15:00:00,5.99,5.99,5.98,5.99,6260800.0,5.0406,5.0406,5.0322,5.0406,6260800.0
2009-08-26 15:10:00,5.99,5.99,5.97,5.97,8050000.0,5.0406,5.0406,5.0238,5.0238,8050000.0
2009-08-26 15:20:00,5.97,5.98,5.97,5.98,4547200.0,5.0238,5.0322,5.0238,5.0322,4547200.0
2009-08-26 15:30:00,5.98,5.98,5.97,5.98,8397200.0,5.0322,5.0322,5.0238,5.0322,8397200.0
2009-08-26 15:40:00,5.98,5.98,5.97,5.98,7798000.0,5.0322,5.0322,5.0238,5.0322,7798000.0
2009-08-26 15:50:00,5.98,5.99,5.98,5.98,14882000.0,5.0322,5.0406,5.0322,5.0322,14882000.0
2009-08-27 09:30:00,6.03,6.03,5.95,5.97,25863600.0,5.0743,5.0743,5.007,5.0238,25863600.0
2009-08-27 09:40:00,5.97,6.0,5.95,5.99,25785200.0,5.0238,5.049,5.007,5.0406,25785200.0
2009-08-27 09:50:00,5.99,5.99,5.93,5.93,21274400.0,5.0406,5.0406,4.9901,4.9901,21274400.0
2009-08-27 10:00:00,5.93,5.93,5.89,5.9,26140800.0,4.9901,4.9901,4.9565,4.9649,26140800.0
2009-08-27 10:10:00,5.9,5.92,5.9,5.91,13924400.0,4.9649,4.9817,4.9649,4.9733,13924400.0
2009-08-27 10:20:00,5.91,5.91,5.9,5.91,11057200.0,4.9733,4.9733,4.9649,4.9733,11057200.0
2009-08-27 10:30:00,5.91,5.92,5.9,5.9,12101600.0,4.9733,4.9817,4.9649,4.9649,12101600.0
2009-08-27 10:40:00,5.9,5.91,5.9,5.91,6356000.0,4.9649,4.9733,4.9649,4.9733,6356000.0
2009-08-27 10:50:00,5.91,5.91,5.9,5.91,4928000.0,4.9733,4.9733,4.9649,4.9733,4928000.0
2009-08-27 11:00:00,5.91,5.92,5.9,5.92,9604000.0,4.9733,4.9817,4.9649,4.9817,9604000.0
2009-08-27 11:10:00,5.92,5.93,5.91,5.92,7151200.0,4.9817,4.9901,4.9733,4.9817,7151200.0
2009-08-27 11:20:00,5.92,5.94,5.92,5.94,7666400.0,4.9817,4.9985,4.9817,4.9985,7666400.0
2009-08-27 11:30:00,5.94,5.94,5.92,5.92,5849200.0,4.9985,4.9985,4.9817,4.9817,5849200.0
2009-08-27 11:40:00,5.92,5.93,5.92,5.93,5325600.0,4.9817,4.9901,4.9817,4.9901,5325600.0
2009-08-27 11:50:00,5.93,5.94,5.92,5.94,4942000.0,4.9901,4.9985,4.9817,4.9985,4942000.0
2009-08-27 12:00:00,5.94,5.94,5.93,5.93,4902800.0,4.9985,4.9985,4.9901,4.9901,4902800.0
2009-08-27 12:10:00,5.93,5.94,5.93,5.94,5112800.0,4.9901,4.9985,4.9901,4.9985,5112800.0
2009-08-27 12:20:00,5.94,5.95,5.93,5.95,3710000.0,4.9985,5.007,4.9901,5.007,3710000.0
2009-08-27 12:30:00,5.95,5.95,5.94,5.95,6246800.0,5.007,5.007,4.9985,5.007,6246800.0
2009-08-27 12:40:00,5.95,5.96,5.95,5.95,5686800.0,5.007,5.0154,5.007,5.007,5686800.0
2009-08-27 12:50:00,5.95,5.95,5.95,5.95,4589200.0,5.007,5.007,5.007,5.007,4589200.0
2009-08-27 13:00:00,5.95,5.97,5.95,5.97,7254800.0,5.007,5.0238,5.007,5.0238,7254800.0
2009-08-27 13:10:00,5.97,5.97,5.95,5.96,6876800.0,5.0238,5.0238,5.007,5.0154,6876800.0
2009-08-27 13:20:00,5.96,5.97,5.96,5.97,6482000.0,5.0154,5.0238,5.0154,5.0238,6482000.0
2009-08-27 13:30:00,5.97,6.01,5.97,6.01,18676000.0,5.0238,5.0575,5.0238,5.0575,18676000.0
2009-08-27 13:40:00,6.01,6.02,6.0,6.01,14534800.0,5.0575,5.0659,5.049,5.0575,14534800.0
2009-08-27 13:50:00,6.01,6.03,6.01,6.02,11698400.0,5.0575,5.0743,5.0575,5.0659,11698400.0
2009-08-27 14:00:00,6.02,6.04,6.02,6.03,15377600.0,5.0659,5.0827,5.0659,5.0743,15377600.0
2009-08-27 14:10:00,6.03,6.03,6.02,6.03,8209600.0,5.0743,5.0743,5.0659,5.0743,8209600.0
2009-08-27 14:20:00,6.03,6.04,6.02,6.03,10186400.0,5.0743,5.0827,5.0659,5.0743,10186400.0
2009-08-27 14:30:00,6.03,6.05,6.03,6.05,16606800.0,5.0743,5.0911,5.0743,5.0911,16606800.0
2009-08-27 14:40:00,6.05,6.05,6.03,6.03,11264400.0,5.0911,5.0911,5.0743,5.0743,11264400.0
2009-08-27 14:50:00,6.04,6.04,6.02,6.03,7033600.0,5.0827,5.0827,5.0659,5.0743,7033600.0
2009-08-27 15:00:00,6.03,6.03,6.02,6.03,8590400.0,5.0743,5.0743,5.0659,5.0743,8590400.0
2009-08-27 15:10:00,6.03,6.04,6.03,6.04,6353200.0,5.0743,5.0827,5.0743,5.0827,6353200.0
2009-08-27 15:20:00,6.04,6.04,6.02,6.02,10329200.0,5.0827,5.0827,5.0659,5.0659,10329200.0
2009-08-27 15:30:00,6.02,6.04,6.02,6.04,8920800.0,5.0659,5.0827,5.0659,5.0827,8920800.0
2009-08-27 15:40:00,6.04,6.05,6.02,6.05,12874400.0,5.0827,5.0911,5.0659,5.0911,12874400.0
2009-08-27 15:50:00,6.05,6.06,6.04,6.05,26633600.0,5.0911,5.0995,5.0827,5.0911,26633600.0
2009-08-28 09:30:00,6.15,6.16,6.12,6.12,45805200.0,5.1753,5.1837,5.15,5.15,45805200.0
2009-08-28 09:40:00,6.12,6.12,6.06,6.09,43293600.0,5.15,5.15,5.0995,5.1248,43293600.0
2009-08-28 09:50:00,6.09,6.11,6.07,6.08,27801200.0,5.1248,5.1416,5.1079,5.1164,27801200.0
2009-08-28 10:00:00,6.08,6.09,6.07,6.09,19040000.0,5.1164,5.1248,5.1079,5.1248,19040000.0
2009-08-28 10:10:00,6.09,6.1,6.08,6.09,9553600.0,5.1248,5.1332,5.1164,5.1248,9553600.0
2009-08-28 10:20:00,6.09,6.09,6.06,6.06,13678000.0,5.1248,5.1248,5.0995,5.0995,13678000.0
2009-08-28 10:30:00,6.06,6.09,6.05,6.09,12306000.0,5.0995,5.1248,5.0911,5.1248,12306000.0
2009-08-28 10:40:00,6.09,6.09,6.08,6.09,7887600.0,5.1248,5.1248,5.1164,5.1248,7887600.0
2009-08-28 10:50:00,6.09,6.1,6.08,6.08,7568400.0,5.1248,5.1332,5.1164,5.1164,7568400.0
2009-08-28 11:00:00,6.08,6.09,6.08,6.08,5278000.0,5.1164,5.1248,5.1164,5.1164,5278000.0
2009-08-28 11:10:00,6.08,6.09,6.08,6.08,4026400.0,5.1164,5.1248,5.1164,5.1164,4026400.0
2009-08-28 11:20:00,6.08,6.09,6.08,6.09,4384800.0,5.1164,5.1248,5.1164,5.1248,4384800.0
2009-08-28 11:30:00,6.09,6.1,6.08,6.08,6342000.0,5.1248,5.1332,5.1164,5.1164,6342000.0
2009-08-28 11:40:00,6.08,6.08,6.07,6.08,9805600.0,5.1164,5.1164,5.1079,5.1164,9805600.0
2009-08-28 11:50:00,6.08,6.08,6.06,6.07,6350400.0,5.1164,5.1164,5.0995,5.1079,6350400.0
2009-08-28 12:00:00,6.07,6.08,6.07,6.08,6470800.0,5.1079,5.1164,5.1079,5.1164,6470800.0
2009-08-28 12:10:00,6.08,6.08,6.04,6.04,10312400.0,5.1164,5.1164,5.0827,5.0827,10312400.0
2009-08-28 12:20:00,6.04,6.05,6.03,6.04,10707200.0,5.0827,5.0911,5.0743,5.0827,10707200.0
2009-08-28 12:30:00,6.04,6.05,6.03,6.04,7809200.0,5.0827,5.0911,5.0743,5.0827,7809200.0
2009-08-28 12:40:00,6.04,6.04,6.04,6.04,4029200.0,5.0827,5.0827,5.0827,5.0827,4029200.0
2009-08-28 12:50:00,6.04,6.04,6.02,6.02,8590400.0,5.0827,5.0827,5.0659,5.0659,8590400.0
2009-08-28 13:00:00,6.02,6.04,6.02,6.04,6636000.0,5.0659,5.0827,5.0659,5.0827,6636000.0
2009-08-28 13:10:00,6.04,6.05,6.04,6.04,8856400.0,5.0827,5.0911,5.0827,5.0827,8856400.0
2009-08-28 13:20:00,6.04,6.05,6.04,6.05,5238800.0,5.0827,5.0911,5.0827,5.0911,5238800.0
2009-08-28 13:30:00,6.05,6.06,6.05,6.06,3942400.0,5.0911,5.0995,5.0911,5.0995,3942400.0
2009-08-28 13:40:00,6.06,6.06,6.05,6.06,5233200.0,5.0995,5.0995,5.0911,5.0995,5233200.0
2009-08-28 13:50:00,6.06,6.06,6.05,6.06,3746400.0,5.0995,5.0995,5.0911,5.0995,3746400.0
2009-08-28 14:00:00,6.06,6.06,6.05,6.06,5166000.0,5.0995,5.0995,5.0911,5.0995,5166000.0
2009-08-28 14:10:00,6.06,6.06,6.06,6.06,5286400.0,5.0995,5.0995,5.0995,5.0995,5286400.0
2009-08-28 14:20:00,6.06,6.06,6.06,6.06,4443600.0,5.0995,5.0995,5.0995,5.0995,4443600.0
2009-08-28 14:30:00,6.06,6.07,6.05,6.07,7663600.0,5.0995,5.1079,5.0911,5.1079,7663600.0
2009-08-28 14:40:00,6.07,6.07,6.07,6.07,5516000.0,5.1079,5.1079,5.1079,5.1079,5516000.0
2009-08-28 14:50:00,6.07,6.08,6.07,6.08,6588400.0,5.1079,5.1164,5.1079,5.1164,6588400.0
2009-08-28 15:00:00,6.07,6.09,6.07,6.09,9648800.0,5.1079,5.1248,5.1079,5.1248,9648800.0
2009-08-28 15:10:00,6.09,6.09,6.09,6.09,7859600.0,5.1248,5.1248,5.1248,5.1248,7859600.0
2009-08-28 15:20:00,6.09,6.11,6.09,6.1,11415600.0,5.1248,5.1416,5.1248,5.1332,11415600.0
2009-08-28 15:30:00,6.1,6.1,6.07,6.07,15223600.0,5.1332,5.1332,5.1079,5.1079,15223600.0
2009-08-28 15:40:00,6.07,6.08,6.05,6.06,17416000.0,5.1079,5.1164,5.0911,5.0995,17416000.0
2009-08-28 15:50:00,6.06,6.08,6.05,6.07,17374000.0,5.0995,5.1164,5.0911,5.1079,17374000.0
2009-08-31 09:30:00,6.01,6.02,5.99,6.02,22492400.0,5.0575,5.0659,5.0406,5.0659,22492400.0
2009-08-31 09:40:00,6.02,6.03,5.99,6.0,19709200.0,5.0659,5.0743,5.0406,5.049,19709200.0
2009-08-31 09:50:00,6.0,6.0,5.98,5.99,16942800.0,5.049,5.049,5.0322,5.0406,16942800.0
2009-08-31 10:00:00,5.99,6.0,5.99,6.0,8607200.0,5.0406,5.049,5.0406,5.049,8607200.0
2009-08-31 10:10:00,6.0,6.0,5.98,5.99,9027200.0,5.049,5.049,5.0322,5.0406,9027200.0
2009-08-31 10:20:00,5.99,6.0,5.98,5.99,8948800.0,5.0406,5.049,5.0322,5.0406,8948800.0
2009-08-31 10:30:00,5.99,6.01,5.98,6.0,6241200.0,5.0406,5.0575,5.0322,5.049,6241200.0
2009-08-31 10:40:00,6.0,6.02,6.0,6.01,11659200.0,5.049,5.0659,5.049,5.0575,11659200.0
2009-08-31 10:50:00,6.01,6.02,6.0,6.01,7400400.0,5.0575,5.0659,5.049,5.0575,7400400.0
2009-08-31 11:00:00,6.01,6.01,6.0,6.0,4172000.0,5.0575,5.0575,5.049,5.049,4172000.0
2009-08-31 11:10:00,6.01,6.01,5.99,5.99,4695600.0,5.0575,5.0575,5.0406,5.0406,4695600.0
2009-08-31 11:20:00,5.99,6.0,5.98,5.99,5348000.0,5.0406,5.049,5.0322,5.0406,5348000.0
2009-08-31 11:30:00,5.99,6.0,5.99,6.0,3684800.0,5.0406,5.049,5.0406,5.049,3684800.0
2009-08-31 11:40:00,6.0,6.0,5.99,5.99,4796400.0,5.049,5.049,5.0406,5.0406,4796400.0
2009-08-31 11:50:00,5.99,6.0,5.99,5.99,2646000.0,5.0406,5.049,5.0406,5.0406,2646000.0
2009-08-31 12:00:00,5.99,6.0,5.99,5.99,4088000.0,5.0406,5.049,5.0406,5.0406,4088000.0
2009-08-31 12:10:00,5.99,6.01,5.99,6.0,8993600.0,5.0406,5.0575,5.0406,5.049,8993600.0
2009-08-31 12:20:00,6.0,6.01,6.0,6.0,6106800.0,5.049,5.0575,5.049,5.049,6106800.0
2009-08-31 12:30:00,6.0,6.01,6.0,6.01,4396000.0,5.049,5.0575,5.049,5.0575,4396000.0
2009-08-31 12:40:00,6.01,6.01,5.99,5.99,4603200.0,5.0575,5.0575,5.0406,5.0406,4603200.0
2009-08-31 12:50:00,5.99,6.0,5.99,5.99,3645600.0,5.0406,5.049,5.0406,5.0406,3645600.0
2009-08-31 13:00:00,5.99,5.99,5.98,5.99,7490000.0,5.0406,5.0406,5.0322,5.0406,7490000.0
2009-08-31 13:10:00,5.99,5.99,5.95,5.99,3558800.0,5.0406,5.0406,5.007,5.0406,3558800.0
2009-08-31 13:20:00,5.99,5.99,5.98,5.99,3376800.0,5.0406,5.0406,5.0322,5.0406,3376800.0
2009-08-31 13:30:00,5.99,6.0,5.99,6.0,4166400.0,5.0406,5.049,5.0406,5.049,4166400.0
2009-08-31 13:40:00,6.0,6.0,5.99,5.99,2962400.0,5.049,5.049,5.0406,5.0406,2962400.0
2009-08-31 13:50:00,5.99,5.99,5.99,5.99,2749600.0,5.0406,5.0406,5.0406,5.0406,2749600.0
2009-08-31 14:00:00,5.99,5.99,5.99,5.99,2511600.0,5.0406,5.0406,5.0406,5.0406,2511600.0
2009-08-31 14:10:00,5.99,5.99,5.99,5.99,2413600.0,5.0406,5.0406,5.0406,5.0406,2413600.0
2009-08-31 14:20:00,5.99,5.99,5.99,5.99,2786000.0,5.0406,5.0406,5.0406,5.0406,2786000.0
2009-08-31 14:30:00,5.99,6.0,5.99,6.0,6358800.0,5.0406,5.049,5.0406,5.049,6358800.0
2009-08-31 14:40:00,6.0,6.01,6.0,6.0,4060000.0,5.049,5.0575,5.049,5.049,4060000.0
2009-08-31 14:50:00,6.0,6.01,6.0,6.0,4804800.0,5.049,5.0575,5.049,5.049,4804800.0
2009-08-31 15:00:00,6.0,6.0,5.99,6.0,5238800.0,5.049,5.049,5.0406,5.049,5238800.0
2009-08-31 15:10:00,6.0,6.0,5.99,6.0,5275200.0,5.049,5.049,5.0406,5.049,5275200.0
2009-08-31 15:20:00,6.0,6.0,5.99,5.99,7098000.0,5.049,5.049,5.0406,5.0406,7098000.0
2009-08-31 15:30:00,5.99,6.0,5.99,6.0,7299600.0,5.0406,5.049,5.0406,5.049,7299600.0
2009-08-31 15:40:00,6.0,6.01,6.0,6.01,12465600.0,5.049,5.0575,5.049,5.0575,12465600.0
2009-08-31 15:50:00,6.01,6.01,5.99,6.01,18183200.0,5.0575,5.0575,5.0406,5.0575,18183200.0
2009-09-01 09:30:00,6.0,6.05,6.0,6.05,19983600.0,5.049,5.0911,5.049,5.0911,19983600.0
2009-09-01 09:40:00,6.05,6.07,6.04,6.06,15472800.0,5.0911,5.1079,5.0827,5.0995,15472800.0
2009-09-01 09:50:00,6.06,6.07,6.06,6.06,10634400.0,5.0995,5.1079,5.0995,5.0995,10634400.0
2009-09-01 10:00:00,6.06,6.07,6.05,6.07,16007600.0,5.0995,5.1079,5.0911,5.1079,16007600.0
2009-09-01 10:10:00,6.07,6.07,6.05,6.05,15064000.0,5.1079,5.1079,5.0911,5.0911,15064000.0
2009-09-01 10:20:00,6.05,6.07,6.04,6.06,8430800.0,5.0911,5.1079,5.0827,5.0995,8430800.0
2009-09-01 10:30:00,6.06,6.07,6.06,6.07,6991600.0,5.0995,5.1079,5.0995,5.1079,6991600.0
2009-09-01 10:40:00,6.07,6.07,6.06,6.06,7050400.0,5.1079,5.1079,5.0995,5.0995,7050400.0
2009-09-01 10:50:00,6.06,6.06,6.02,6.02,13994400.0,5.0995,5.0995,5.0659,5.0659,13994400.0
2009-09-01 11:00:00,6.02,6.02,6.0,6.01,15573600.0,5.0659,5.0659,5.049,5.0575,15573600.0
2009-09-01 11:10:00,6.01,6.01,5.99,6.0,18720800.0,5.0575,5.0575,5.0406,5.049,18720800.0
2009-09-01 11:20:00,6.0,6.0,5.95,5.96,20487600.0,5.049,5.049,5.007,5.0154,20487600.0
2009-09-01 11:30:00,5.96,5.96,5.93,5.96,17304000.0,5.0154,5.0154,4.9901,5.0154,17304000.0
2009-09-01 11:40:00,5.96,5.97,5.95,5.96,13787200.0,5.0154,5.0238,5.007,5.0154,13787200.0
2009-09-01 11:50:00,5.96,5.97,5.94,5.94,8526000.0,5.0154,5.0238,4.9985,4.9985,8526000.0
2009-09-01 12:00:00,5.94,5.95,5.93,5.95,9312800.0,4.9985,5.007,4.9901,5.007,9312800.0
2009-09-01 12:10:00,5.95,5.95,5.94,5.95,4236400.0,5.007,5.007,4.9985,5.007,4236400.0
2009-09-01 12:20:00,5.95,5.96,5.94,5.95,8481200.0,5.007,5.0154,4.9985,5.007,8481200.0
2009-09-01 12:30:00,5.95,5.96,5.94,5.94,9301600.0,5.007,5.0154,4.9985,4.9985,9301600.0
2009-09-01 12:40:00,5.94,5.94,5.93,5.94,6538000.0,4.9985,4.9985,4.9901,4.9985,6538000.0
2009-09-01 12:50:00,5.94,5.94,5.92,5.92,11309200.0,4.9985,4.9985,4.9817,4.9817,11309200.0
2009-09-01 13:00:00,5.92,5.93,5.89,5.89,16651600.0,4.9817,4.9901,4.9565,4.9565,16651600.0
2009-09-01 13:10:00,5.89,5.9,5.89,5.9,9928800.0,4.9565,4.9649,4.9565,4.9649,9928800.0
2009-09-01 13:20:00,5.9,5.92,5.9,5.92,8008000.0,4.9649,4.9817,4.9649,4.9817,8008000.0
2009-09-01 13:30:00,5.92,5.93,5.91,5.91,13025600.0,4.9817,4.9901,4.9733,4.9733,13025600.0
2009-09-01 13:40:00,5.91,5.92,5.91,5.91,6014400.0,4.9733,4.9817,4.9733,4.9733,6014400.0
2009-09-01 13:50:00,5.91,5.93,5.91,5.93,5348000.0,4.9733,4.9901,4.9733,4.9901,5348000.0
2009-09-01 14:00:00,5.93,5.94,5.92,5.94,8996400.0,4.9901,4.9985,4.9817,4.9985,8996400.0
2009-09-01 14:10:00,5.94,5.94,5.93,5.94,8772400.0,4.9985,4.9985,4.9901,4.9985,8772400.0
2009-09-01 14:20:00,5.94,5.95,5.93,5.94,5910800.0,4.9985,5.007,4.9901,4.9985,5910800.0
2009-09-01 14:30:00,5.94,5.96,5.94,5.95,7616000.0,4.9985,5.0154,4.9985,5.007,7616000.0
2009-09-01 14:40:00,5.95,5.95,5.93,5.93,7330400.0,5.007,5.007,4.9901,4.9901,7330400.0
2009-09-01 14:50:00,5.93,5.94,5.93,5.93,6647200.0,4.9901,4.9985,4.9901,4.9901,6647200.0
2009-09-01 15:00:00,5.93,5.94,5.93,5.94,6652800.0,4.9901,4.9985,4.9901,4.9985,6652800.0
2009-09-01 15:10:00,5.94,5.94,5.94,5.94,4709600.0,4.9985,4.9985,4.9985,4.9985,4709600.0
2009-09-01 15:20:00,5.94,5.94,5.92,5.92,10236800.0,4.9985,4.9985,4.9817,4.9817,10236800.0
2009-09-01 15:30:00,5.92,5.93,5.92,5.92,10452400.0,4.9817,4.9901,4.9817,4.9817,10452400.0
2009-09-01 15:40:00,5.92,5.92,5.89,5.9,16245600.0,4.9817,4.9817,4.9565,4.9649,16245600.0
2009-09-01 15:50:00,5.9,5.93,5.9,5.9,27255200.0,4.9649,4.9901,4.9649,4.9649,27255200.0
2009-09-02 09:30:00,5.88,5.9,5.86,5.89,26082000.0,4.9481,4.9649,4.9312,4.9565,26082000.0
2009-09-02 09:40:00,5.89,5.96,5.88,5.95,30640400.0,4.9565,5.0154,4.9481,5.007,30640400.0
2009-09-02 09:50:00,5.95,5.98,5.93,5.93,26401200.0,5.007,5.0322,4.9901,4.9901,26401200.0
2009-09-02 10:00:00,5.93,5.96,5.9,5.96,22114400.0,4.9901,5.0154,4.9649,5.0154,22114400.0
2009-09-02 10:10:00,5.96,5.96,5.94,5.95,11796400.0,5.0154,5.0154,4.9985,5.007,11796400.0
2009-09-02 10:20:00,5.95,5.96,5.94,5.95,18393200.0,5.007,5.0154,4.9985,5.007,18393200.0
2009-09-02 10:30:00,5.95,5.97,5.94,5.96,14103600.0,5.007,5.0238,4.9985,5.0154,14103600.0
2009-09-02 10:40:00,5.96,5.99,5.96,5.97,12020400.0,5.0154,5.0406,5.0154,5.0238,12020400.0
2009-09-02 10:50:00,5.97,5.98,5.96,5.97,8646400.0,5.0238,5.0322,5.0154,5.0238,8646400.0
2009-09-02 11:00:00,5.97,5.97,5.95,5.96,8990800.0,5.0238,5.0238,5.007,5.0154,8990800.0
2009-09-02 11:10:00,5.96,5.97,5.96,5.97,6232800.0,5.0154,5.0238,5.0154,5.0238,6232800.0
2009-09-02 11:20:00,5.97,5.97,5.96,5.97,5457200.0,5.0238,5.0238,5.0154,5.0238,5457200.0
2009-09-02 11:30:00,5.97,5.97,5.95,5.96,6938400.0,5.0238,5.0238,5.007,5.0154,6938400.0
2009-09-02 11:40:00,5.96,5.96,5.95,5.95,5227600.0,5.0154,5.0154,5.007,5.007,5227600.0
2009-09-02 11:50:00,5.95,5.96,5.94,5.94,4628400.0,5.007,5.0154,4.9985,4.9985,4628400.0
2009-09-02 12:00:00,5.94,5.95,5.93,5.94,5644800.0,4.9985,5.007,4.9901,4.9985,5644800.0
2009-09-02 12:10:00,5.94,5.95,5.94,5.94,5065200.0,4.9985,5.007,4.9985,4.9985,5065200.0
2009-09-02 12:20:00,5.94,5.96,5.94,5.96,5479600.0,4.9985,5.0154,4.9985,5.0154,5479600.0
2009-09-02 12:30:00,5.96,5.96,5.95,5.95,5174400.0,5.0154,5.0154,5.007,5.007,5174400.0
2009-09-02 12:40:00,5.95,5.96,5.95,5.96,2744000.0,5.007,5.0154,5.007,5.0154,2744000.0
2009-09-02 12:50:00,5.96,5.96,5.95,5.95,4401600.0,5.0154,5.0154,5.007,5.007,4401600.0
2009-09-02 13:00:00,5.95,5.95,5.93,5.94,3320800.0,5.007,5.007,4.9901,4.9985,3320800.0
2009-09-02 13:10:00,5.94,5.94,5.93,5.94,2573200.0,4.9985,4.9985,4.9901,4.9985,2573200.0
2009-09-02 13:20:00,5.94,5.95,5.94,5.94,2578800.0,4.9985,5.007,4.9985,4.9985,2578800.0
2009-09-02 13:30:00,5.94,5.94,5.93,5.93,6224400.0,4.9985,4.9985,4.9901,4.9901,6224400.0
2009-09-02 13:40:00,5.93,5.93,5.92,5.93,4046000.0,4.9901,4.9901,4.9817,4.9901,4046000.0
2009-09-02 13:50:00,5.93,5.93,5.91,5.92,5185600.0,4.9901,4.9901,4.9733,4.9817,5185600.0
2009-09-02 14:00:00,5.92,5.93,5.91,5.92,7856800.0,4.9817,4.9901,4.9733,4.9817,7856800.0
2009-09-02 14:10:00,5.92,5.93,5.92,5.92,4312000.0,4.9817,4.9901,4.9817,4.9817,4312000.0
2009-09-02 14:20:00,5.92,5.92,5.92,5.92,4558400.0,4.9817,4.9817,4.9817,4.9817,4558400.0
2009-09-02 14:30:00,5.92,5.93,5.92,5.93,8285200.0,4.9817,4.9901,4.9817,4.9901,8285200.0
2009-09-02 14:40:00,5.93,5.93,5.92,5.92,4860800.0,4.9901,4.9901,4.9817,4.9817,4860800.0
2009-09-02 14:50:00,5.92,5.93,5.92,5.93,3096800.0,4.9817,4.9901,4.9817,4.9901,3096800.0
2009-09-02 15:00:00,5.93,5.93,5.91,5.92,5955600.0,4.9901,4.9901,4.9733,4.9817,5955600.0
2009-09-02 15:10:00,5.92,5.94,5.92,5.94,10108000.0,4.9817,4.9985,4.9817,4.9985,10108000.0
2009-09-02 15:20:00,5.94,5.94,5.93,5.93,7890400.0,4.9985,4.9985,4.9901,4.9901,7890400.0
2009-09-02 15:30:00,5.93,5.93,5.92,5.93,4555600.0,4.9901,4.9901,4.9817,4.9901,4555600.0
2009-09-02 15:40:00,5.93,5.93,5.91,5.92,6697600.0,4.9901,4.9901,4.9733,4.9817,6697600.0
2009-09-02 15:50:00,5.92,5.92,5.89,5.9,16074800.0,4.9817,4.9817,4.9565,4.9649,16074800.0
2009-09-03 09:30:00,5.94,5.96,5.92,5.93,22332800.0,4.9985,5.0154,4.9817,4.9901,22332800.0
2009-09-03 09:40:00,5.93,5.94,5.91,5.93,17477600.0,4.9901,4.9985,4.9733,4.9901,17477600.0
2009-09-03 09:50:00,5.93,5.94,5.91,5.92,15195600.0,4.9901,4.9985,4.9733,4.9817,15195600.0
2009-09-03 10:00:00,5.92,5.93,5.9,5.91,19101600.0,4.9817,4.9901,4.9649,4.9733,19101600.0
2009-09-03 10:10:00,5.91,5.92,5.9,5.91,9511600.0,4.9733,4.9817,4.9649,4.9733,9511600.0
2009-09-03 10:20:00,5.91,5.92,5.89,5.92,9511600.0,4.9733,4.9817,4.9565,4.9817,9511600.0
2009-09-03 10:30:00,5.92,5.93,5.91,5.92,8061200.0,4.9817,4.9901,4.9733,4.9817,8061200.0
2009-09-03 10:40:00,5.92,5.93,5.91,5.92,6952400.0,4.9817,4.9901,4.9733,4.9817,6952400.0
2009-09-03 10:50:00,5.92,5.93,5.92,5.93,5373200.0,4.9817,4.9901,4.9817,4.9901,5373200.0
2009-09-03 11:00:00,5.93,5.96,5.93,5.95,9900800.0,4.9901,5.0154,4.9901,5.007,9900800.0
2009-09-03 11:10:00,5.95,5.96,5.94,5.94,5759600.0,5.007,5.0154,4.9985,4.9985,5759600.0
2009-09-03 11:20:00,5.94,5.95,5.94,5.94,3816400.0,4.9985,5.007,4.9985,4.9985,3816400.0
2009-09-03 11:30:00,5.94,5.96,5.94,5.95,5952800.0,4.9985,5.0154,4.9985,5.007,5952800.0
2009-09-03 11:40:00,5.95,5.96,5.95,5.96,6148800.0,5.007,5.0154,5.007,5.0154,6148800.0
2009-09-03 11:50:00,5.96,5.96,5.95,5.96,5793200.0,5.0154,5.0154,5.007,5.0154,5793200.0
2009-09-03 12:00:00,5.96,5.97,5.95,5.96,6560400.0,5.0154,5.0238,5.007,5.0154,6560400.0
2009-09-03 12:10:00,5.96,5.97,5.96,5.96,3082800.0,5.0154,5.0238,5.0154,5.0154,3082800.0
2009-09-03 12:20:00,5.96,5.96,5.96,5.96,3276000.0,5.0154,5.0154,5.0154,5.0154,3276000.0
2009-09-03 12:30:00,5.96,5.96,5.94,5.95,4250400.0,5.0154,5.0154,4.9985,5.007,4250400.0
2009-09-03 12:40:00,5.95,5.95,5.94,5.95,2352000.0,5.007,5.007,4.9985,5.007,2352000.0
2009-09-03 12:50:00,5.95,5.95,5.94,5.95,4502400.0,5.007,5.007,4.9985,5.007,4502400.0
2009-09-03 13:00:00,5.95,5.96,5.95,5.95,5398400.0,5.007,5.0154,5.007,5.007,5398400.0
2009-09-03 13:10:00,5.95,5.96,5.94,5.95,2870000.0,5.007,5.0154,4.9985,5.007,2870000.0
2009-09-03 13:20:00,5.95,5.96,5.95,5.96,4849600.0,5.007,5.0154,5.007,5.0154,4849600.0
2009-09-03 13:30:00,5.96,5.96,5.96,5.96,3298400.0,5.0154,5.0154,5.0154,5.0154,3298400.0
2009-09-03 13:40:00,5.96,5.96,5.95,5.95,3847200.0,5.0154,5.0154,5.007,5.007,3847200.0
2009-09-03 13:50:00,5.95,5.95,5.94,5.94,4818800.0,5.007,5.007,4.9985,4.9985,4818800.0
2009-09-03 14:00:00,5.94,5.95,5.94,5.94,3326400.0,4.9985,5.007,4.9985,4.9985,3326400.0
2009-09-03 14:10:00,5.94,5.94,5.93,5.94,4673200.0,4.9985,4.9985,4.9901,4.9985,4673200.0
2009-09-03 14:20:00,5.94,5.94,5.93,5.94,4267200.0,4.9985,4.9985,4.9901,4.9985,4267200.0
2009-09-03 14:30:00,5.94,5.94,5.93,5.93,3598000.0,4.9985,4.9985,4.9901,4.9901,3598000.0
2009-09-03 14:40:00,5.93,5.93,5.92,5.93,4953200.0,4.9901,4.9901,4.9817,4.9901,4953200.0
2009-09-03 14:50:00,5.93,5.94,5.93,5.94,2839200.0,4.9901,4.9985,4.9901,4.9985,2839200.0
2009-09-03 15:00:00,5.94,5.94,5.93,5.93,4132800.0,4.9985,4.9985,4.9901,4.9901,4132800.0
2009-09-03 15:10:00,5.93,5.94,5.93,5.93,3883600.0,4.9901,4.9985,4.9901,4.9901,3883600.0
2009-09-03 15:20:00,5.93,5.94,5.93,5.94,5818400.0,4.9901,4.9985,4.9901,4.9985,5818400.0
2009-09-03 15:30:00,5.94,5.95,5.94,5.95,8568000.0,4.9985,5.007,4.9985,5.007,8568000.0
2009-09-03 15:40:00,5.95,5.96,5.95,5.95,7266000.0,5.007,5.0154,5.007,5.007,7266000.0
2009-09-03 15:50:00,5.95,5.96,5.95,5.95,15209600.0,5.007,5.0154,5.007,5.007,15209600.0
2009-09-04 09:30:00,5.97,6.0,5.97,6.0,17388000.0,5.0238,5.049,5.0238,5.049,17388000.0
2009-09-04 09:40:00,6.0,6.02,5.99,5.99,16640400.0,5.049,5.0659,5.0406,5.0406,16640400.0
2009-09-04 09:50:00,5.99,6.01,5.99,6.0,11200000.0,5.0406,5.0575,5.0406,5.049,11200000.0
2009-09-04 10:00:00,5.99,6.01,5.99,6.01,7893200.0,5.0406,5.0575,5.0406,5.0575,7893200.0
2009-09-04 10:10:00,6.0,6.02,6.0,6.01,7417200.0,5.049,5.0659,5.049,5.0575,7417200.0
2009-09-04 10:20:00,6.02,6.02,6.01,6.01,8652000.0,5.0659,5.0659,5.0575,5.0575,8652000.0
2009-09-04 10:30:00,6.01,6.04,6.01,6.03,13879600.0,5.0575,5.0827,5.0575,5.0743,13879600.0
2009-09-04 10:40:00,6.03,6.04,6.03,6.04,10368400.0,5.0743,5.0827,5.0743,5.0827,10368400.0
2009-09-04 10:50:00,6.04,6.05,6.04,6.04,13868400.0,5.0827,5.0911,5.0827,5.0827,13868400.0
2009-09-04 11:00:00,6.04,6.04,6.03,6.03,8988000.0,5.0827,5.0827,5.0743,5.0743,8988000.0
2009-09-04 11:10:00,6.03,6.04,6.02,6.03,4824400.0,5.0743,5.0827,5.0659,5.0743,4824400.0
2009-09-04 11:20:00,6.03,6.04,6.03,6.04,7103600.0,5.0743,5.0827,5.0743,5.0827,7103600.0
2009-09-04 11:30:00,6.04,6.05,6.03,6.04,8192800.0,5.0827,5.0911,5.0743,5.0827,8192800.0
2009-09-04 11:40:00,6.04,6.05,6.04,6.05,5653200.0,5.0827,5.0911,5.0827,5.0911,5653200.0
2009-09-04 11:50:00,6.05,6.07,6.05,6.07,12922000.0,5.0911,5.1079,5.0911,5.1079,12922000.0
2009-09-04 12:00:00,6.07,6.1,6.07,6.09,28182000.0,5.1079,5.1332,5.1079,5.1248,28182000.0
2009-09-04 12:10:00,6.09,6.09,6.08,6.08,12756800.0,5.1248,5.1248,5.1164,5.1164,12756800.0
2009-09-04 12:20:00,6.08,6.09,6.08,6.08,7112000.0,5.1164,5.1248,5.1164,5.1164,7112000.0
2009-09-04 12:30:00,6.08,6.08,6.08,6.08,6549200.0,5.1164,5.1164,5.1164,5.1164,6549200.0
2009-09-04 12:40:00,6.08,6.08,6.07,6.07,6053600.0,5.1164,5.1164,5.1079,5.1079,6053600.0
2009-09-04 12:50:00,6.07,6.09,6.07,6.08,9998800.0,5.1079,5.1248,5.1079,5.1164,9998800.0
2009-09-04 13:00:00,6.08,6.09,6.08,6.08,4816000.0,5.1164,5.1248,5.1164,5.1164,4816000.0
2009-09-04 13:10:00,6.08,6.08,6.08,6.08,6182400.0,5.1164,5.1164,5.1164,5.1164,6182400.0
2009-09-04 13:20:00,6.08,6.09,6.07,6.08,9301600.0,5.1164,5.1248,5.1079,5.1164,9301600.0
2009-09-04 13:30:00,6.08,6.08,6.08,6.08,5563600.0,5.1164,5.1164,5.1164,5.1164,5563600.0
2009-09-04 13:40:00,6.08,6.08,6.06,6.07,7380800.0,5.1164,5.1164,5.0995,5.1079,7380800.0
2009-09-04 13:50:00,6.07,6.07,6.07,6.07,6798400.0,5.1079,5.1079,5.1079,5.1079,6798400.0
2009-09-04 14:00:00,6.07,6.08,6.07,6.07,4670400.0,5.1079,5.1164,5.1079,5.1079,4670400.0
2009-09-04 14:10:00,6.07,6.07,6.06,6.07,4496800.0,5.1079,5.1079,5.0995,5.1079,4496800.0
2009-09-04 14:20:00,6.07,6.08,6.06,6.06,4443600.0,5.1079,5.1164,5.0995,5.0995,4443600.0
2009-09-04 14:30:00,6.06,6.07,6.06,6.06,7277200.0,5.0995,5.1079,5.0995,5.0995,7277200.0
2009-09-04 14:40:00,6.06,6.08,6.06,6.07,4704000.0,5.0995,5.1164,5.0995,5.1079,4704000.0
2009-09-04 14:50:00,6.07,6.08,6.07,6.07,5628000.0,5.1079,5.1164,5.1079,5.1079,5628000.0
2009-09-04 15:00:00,6.07,6.08,6.06,6.06,6512800.0,5.1079,5.1164,5.0995,5.0995,6512800.0
2009-09-04 15:10:00,6.06,6.07,6.06,6.07,4337200.0,5.0995,5.1079,5.0995,5.1079,4337200.0
2009-09-04 15:20:00,6.07,6.08,6.07,6.08,7047600.0,5.1079,5.1164,5.1079,5.1164,7047600.0
2009-09-04 15:30:00,6.08,6.08,6.07,6.08,5916400.0,5.1164,5.1164,5.1079,5.1164,5916400.0
2009-09-04 15:40:00,6.08,6.08,6.07,6.08,10567200.0,5.1164,5.1164,5.1079,5.1164,10567200.0
2009-09-04 15:50:00,6.08,6.09,6.08,6.08,17934000.0,5.1164,5.1248,5.1164,5.1164,17934000.0
2009-09-08 09:30:00,6.16,6.18,6.15,6.17,33826800.0,5.1837,5.2005,5.1753,5.1921,33826800.0
2009-09-08 09:40:00,6.17,6.17,6.15,6.16,20960800.0,5.1921,5.1921,5.1753,5.1837,20960800.0
2009-09-08 09:50:00,6.16,6.17,6.15,6.16,14344400.0,5.1837,5.1921,5.1753,5.1837,14344400.0
2009-09-08 10:00:00,6.16,6.17,6.15,6.16,12880000.0,5.1837,5.1921,5.1753,5.1837,12880000.0
2009-09-08 10:10:00,6.16,6.18,6.16,6.16,12401200.0,5.1837,5.2005,5.1837,5.1837,12401200.0
2009-09-08 10:20:00,6.16,6.17,6.16,6.16,8971200.0,5.1837,5.1921,5.1837,5.1837,8971200.0
2009-09-08 10:30:00,6.17,6.17,6.16,6.17,7487200.0,5.1921,5.1921,5.1837,5.1921,7487200.0
2009-09-08 10:40:00,6.17,6.17,6.16,6.17,6490400.0,5.1921,5.1921,5.1837,5.1921,6490400.0
2009-09-08 10:50:00,6.17,6.18,6.17,6.18,8705200.0,5.1921,5.2005,5.1921,5.2005,8705200.0
2009-09-08 11:00:00,6.18,6.18,6.16,6.16,6952400.0,5.2005,5.2005,5.1837,5.1837,6952400.0
2009-09-08 11:10:00,6.16,6.17,6.16,6.16,4057200.0,5.1837,5.1921,5.1837,5.1837,4057200.0
2009-09-08 11:20:00,6.16,6.18,6.16,6.17,6213200.0,5.1837,5.2005,5.1837,5.1921,6213200.0
2009-09-08 11:30:00,6.17,6.17,6.17,6.17,4916800.0,5.1921,5.1921,5.1921,5.1921,4916800.0
2009-09-08 11:40:00,6.17,6.17,6.16,6.16,6806800.0,5.1921,5.1921,5.1837,5.1837,6806800.0
2009-09-08 11:50:00,6.16,6.16,6.15,6.16,5810000.0,5.1837,5.1837,5.1753,5.1837,5810000.0
2009-09-08 12:00:00,6.16,6.16,6.15,6.15,5560800.0,5.1837,5.1837,5.1753,5.1753,5560800.0
2009-09-08 12:10:00,6.15,6.16,6.15,6.15,3455200.0,5.1753,5.1837,5.1753,5.1753,3455200.0
2009-09-08 12:20:00,6.15,6.16,6.15,6.15,3407600.0,5.1753,5.1837,5.1753,5.1753,3407600.0
2009-09-08 12:30:00,6.15,6.16,6.15,6.15,2366000.0,5.1753,5.1837,5.1753,5.1753,2366000.0
2009-09-08 12:40:00,6.15,6.16,6.15,6.16,3085600.0,5.1753,5.1837,5.1753,5.1837,3085600.0
2009-09-08 12:50:00,6.16,6.16,6.16,6.16,2657200.0,5.1837,5.1837,5.1837,5.1837,2657200.0
2009-09-08 13:00:00,6.16,6.16,6.16,6.16,2506000.0,5.1837,5.1837,5.1837,5.1837,2506000.0
2009-09-08 13:10:00,6.16,6.16,6.15,6.16,4603200.0,5.1837,5.1837,5.1753,5.1837,4603200.0
2009-09-08 13:20:00,6.16,6.16,6.15,6.16,2970800.0,5.1837,5.1837,5.1753,5.1837,2970800.0
2009-09-08 13:30:00,6.16,6.16,6.15,6.16,1878800.0,5.1837,5.1837,5.1753,5.1837,1878800.0
2009-09-08 13:40:00,6.16,6.16,6.14,6.15,6050800.0,5.1837,5.1837,5.1668,5.1753,6050800.0
2009-09-08 13:50:00,6.15,6.15,6.14,6.15,6582800.0,5.1753,5.1753,5.1668,5.1753,6582800.0
2009-09-08 14:00:00,6.15,6.15,6.14,6.15,4373600.0,5.1753,5.1753,5.1668,5.1753,4373600.0
2009-09-08 14:10:00,6.15,6.16,6.15,6.15,5182800.0,5.1753,5.1837,5.1753,5.1753,5182800.0
2009-09-08 14:20:00,6.16,6.16,6.16,6.16,5950000.0,5.1837,5.1837,5.1837,5.1837,5950000.0
2009-09-08 14:30:00,6.16,6.17,6.16,6.17,6756400.0,5.1837,5.1921,5.1837,5.1921,6756400.0
2009-09-08 14:40:00,6.17,6.17,6.16,6.16,4790800.0,5.1921,5.1921,5.1837,5.1837,4790800.0
2009-09-08 14:50:00,6.17,6.17,6.16,6.16,5252800.0,5.1921,5.1921,5.1837,5.1837,5252800.0
2009-09-08 15:00:00,6.16,6.16,6.15,6.15,5681200.0,5.1837,5.1837,5.1753,5.1753,5681200.0
2009-09-08 15:10:00,6.15,6.16,6.15,6.16,4048800.0,5.1753,5.1837,5.1753,5.1837,4048800.0
2009-09-08 15:20:00,6.16,6.16,6.15,6.16,5297600.0,5.1837,5.1837,5.1753,5.1837,5297600.0
2009-09-08 15:30:00,6.16,6.17,6.16,6.17,6893600.0,5.1837,5.1921,5.1837,5.1921,6893600.0
2009-09-08 15:40:00,6.17,6.17,6.16,6.17,9430400.0,5.1921,5.1921,5.1837,5.1921,9430400.0
2009-09-08 15:50:00,6.17,6.18,6.17,6.18,17771600.0,5.1921,5.2005,5.1921,5.2005,17771600.0
2009-09-09 09:30:00,6.17,6.18,6.13,6.14,25575200.0,5.1921,5.2005,5.1584,5.1668,25575200.0
2009-09-09 09:40:00,6.14,6.17,6.14,6.16,15425200.0,5.1668,5.1921,5.1668,5.1837,15425200.0
2009-09-09 09:50:00,6.16,6.18,6.16,6.17,14590800.0,5.1837,5.2005,5.1837,5.1921,14590800.0
2009-09-09 10:00:00,6.17,6.18,6.17,6.18,13014400.0,5.1921,5.2005,5.1921,5.2005,13014400.0
2009-09-09 10:10:00,6.18,6.18,6.17,6.18,7879200.0,5.2005,5.2005,5.1921,5.2005,7879200.0
2009-09-09 10:20:00,6.18,6.18,6.16,6.16,7784000.0,5.2005,5.2005,5.1837,5.1837,7784000.0
2009-09-09 10:30:00,6.16,6.17,6.16,6.16,5877200.0,5.1837,5.1921,5.1837,5.1837,5877200.0
2009-09-09 10:40:00,6.16,6.16,6.15,6.15,6190800.0,5.1837,5.1837,5.1753,5.1753,6190800.0
2009-09-09 10:50:00,6.15,6.16,6.15,6.16,4505200.0,5.1753,5.1837,5.1753,5.1837,4505200.0
2009-09-09 11:00:00,6.16,6.17,6.16,6.16,6986000.0,5.1837,5.1921,5.1837,5.1837,6986000.0
2009-09-09 11:10:00,6.16,6.16,6.15,6.16,5955600.0,5.1837,5.1837,5.1753,5.1837,5955600.0
2009-09-09 11:20:00,6.16,6.18,6.15,6.17,9290400.0,5.1837,5.2005,5.1753,5.1921,9290400.0
2009-09-09 11:30:00,6.17,6.18,6.17,6.18,9360400.0,5.1921,5.2005,5.1921,5.2005,9360400.0
2009-09-09 11:40:00,6.18,6.19,6.17,6.19,12521600.0,5.2005,5.2089,5.1921,5.2089,12521600.0
2009-09-09 11:50:00,6.19,6.2,6.19,6.19,9170000.0,5.2089,5.2173,5.2089,5.2089,9170000.0
2009-09-09 12:00:00,6.19,6.2,6.19,6.2,8310400.0,5.2089,5.2173,5.2089,5.2173,8310400.0
2009-09-09 12:10:00,6.2,6.21,6.2,6.21,10976000.0,5.2173,5.2258,5.2173,5.2258,10976000.0
2009-09-09 12:20:00,6.21,6.21,6.2,6.21,16296000.0,5.2258,5.2258,5.2173,5.2258,16296000.0
2009-09-09 12:30:00,6.21,6.21,6.2,6.2,13392400.0,5.2258,5.2258,5.2173,5.2173,13392400.0
2009-09-09 12:40:00,6.2,6.22,6.2,6.22,19966800.0,5.2173,5.2342,5.2173,5.2342,19966800.0
2009-09-09 12:50:00,6.22,6.23,6.22,6.23,17956400.0,5.2342,5.2426,5.2342,5.2426,17956400.0
2009-09-09 13:00:00,6.23,6.23,6.19,6.21,34764800.0,5.2426,5.2426,5.2089,5.2258,34764800.0
2009-09-09 13:10:00,6.22,6.23,6.21,6.21,32264400.0,5.2342,5.2426,5.2258,5.2258,32264400.0
2009-09-09 13:20:00,6.21,6.21,6.18,6.2,33902400.0,5.2258,5.2258,5.2005,5.2173,33902400.0
2009-09-09 13:30:00,6.2,6.21,6.19,6.2,13750800.0,5.2173,5.2258,5.2089,5.2173,13750800.0
2009-09-09 13:40:00,6.2,6.2,6.17,6.17,21565600.0,5.2173,5.2173,5.1921,5.1921,21565600.0
2009-09-09 13:50:00,6.17,6.18,6.16,6.17,25233600.0,5.1921,5.2005,5.1837,5.1921,25233600.0
2009-09-09 14:00:00,6.18,6.22,6.14,6.14,36979600.0,5.2005,5.2342,5.1668,5.1668,36979600.0
2009-09-09 14:10:00,6.14,6.15,6.08,6.09,63299600.0,5.1668,5.1753,5.1164,5.1248,63299600.0
2009-09-09 14:20:00,6.09,6.11,6.06,6.09,68756800.0,5.1248,5.1416,5.0995,5.1248,68756800.0
2009-09-09 14:30:00,6.09,6.11,6.09,6.1,29691200.0,5.1248,5.1416,5.1248,5.1332,29691200.0
2009-09-09 14:40:00,6.1,6.11,6.09,6.1,25900000.0,5.1332,5.1416,5.1248,5.1332,25900000.0
2009-09-09 14:50:00,6.1,6.1,6.08,6.09,22948800.0,5.1332,5.1332,5.1164,5.1248,22948800.0
2009-09-09 15:00:00,6.09,6.11,6.09,6.11,21061600.0,5.1248,5.1416,5.1248,5.1416,21061600.0
2009-09-09 15:10:00,6.11,6.12,6.11,6.11,21100800.0,5.1416,5.15,5.1416,5.1416,21100800.0
2009-09-09 15:20:00,6.11,6.12,6.1,6.11,13734000.0,5.1416,5.15,5.1332,5.1416,13734000.0
2009-09-09 15:30:00,6.11,6.12,6.1,6.12,20028400.0,5.1416,5.15,5.1332,5.15,20028400.0
2009-09-09 15:40:00,6.12,6.14,6.12,6.13,27104000.0,5.15,5.1668,5.15,5.1584,27104000.0
2009-09-09 15:50:00,6.13,6.13,6.1,6.11,32230800.0,5.1584,5.1584,5.1332,5.1416,32230800.0
2009-09-10 09:30:00,6.14,6.18,6.12,6.16,49350000.0,5.1668,5.2005,5.15,5.1837,49350000.0
2009-09-10 09:40:00,6.16,6.18,6.14,6.17,25782400.0,5.1837,5.2005,5.1668,5.1921,25782400.0
2009-09-10 09:50:00,6.17,6.19,6.16,6.17,24701600.0,5.1921,5.2089,5.1837,5.1921,24701600.0
2009-09-10 10:00:00,6.17,6.18,6.16,6.16,17281600.0,5.1921,5.2005,5.1837,5.1837,17281600.0
2009-09-10 10:10:00,6.16,6.17,6.13,6.14,19451600.0,5.1837,5.1921,5.1584,5.1668,19451600.0
2009-09-10 10:20:00,6.13,6.14,6.1,6.12,25312000.0,5.1584,5.1668,5.1332,5.15,25312000.0
2009-09-10 10:30:00,6.12,6.14,6.11,6.14,16410800.0,5.15,5.1668,5.1416,5.1668,16410800.0
2009-09-10 10:40:00,6.14,6.14,6.13,6.14,10645600.0,5.1668,5.1668,5.1584,5.1668,10645600.0
2009-09-10 10:50:00,6.14,6.16,6.13,6.14,12168800.0,5.1668,5.1837,5.1584,5.1668,12168800.0
2009-09-10 11:00:00,6.15,6.16,6.14,6.14,13955200.0,5.1753,5.1837,5.1668,5.1668,13955200.0
2009-09-10 11:10:00,6.14,6.14,6.12,6.12,11734800.0,5.1668,5.1668,5.15,5.15,11734800.0
2009-09-10 11:20:00,6.12,6.13,6.11,6.12,8526000.0,5.15,5.1584,5.1416,5.15,8526000.0
2009-09-10 11:30:00,6.12,6.13,6.12,6.13,6101200.0,5.15,5.1584,5.15,5.1584,6101200.0
2009-09-10 11:40:00,6.13,6.14,6.12,6.13,6991600.0,5.1584,5.1668,5.15,5.1584,6991600.0
2009-09-10 11:50:00,6.13,6.13,6.11,6.12,8800400.0,5.1584,5.1584,5.1416,5.15,8800400.0
2009-09-10 12:00:00,6.12,6.12,6.11,6.12,3614800.0,5.15,5.15,5.1416,5.15,3614800.0
2009-09-10 12:10:00,6.12,6.12,6.12,6.12,2640400.0,5.15,5.15,5.15,5.15,2640400.0
2009-09-10 12:20:00,6.12,6.12,6.11,6.12,4656400.0,5.15,5.15,5.1416,5.15,4656400.0
2009-09-10 12:30:00,6.12,6.13,6.12,6.12,2788800.0,5.15,5.1584,5.15,5.15,2788800.0
2009-09-10 12:40:00,6.12,6.13,6.11,6.12,4810400.0,5.15,5.1584,5.1416,5.15,4810400.0
2009-09-10 12:50:00,6.12,6.12,6.12,6.12,3642800.0,5.15,5.15,5.15,5.15,3642800.0
2009-09-10 13:00:00,6.12,6.13,6.12,6.12,6148800.0,5.15,5.1584,5.15,5.15,6148800.0
2009-09-10 13:10:00,6.12,6.12,6.11,6.11,5560800.0,5.15,5.15,5.1416,5.1416,5560800.0
2009-09-10 13:20:00,6.11,6.11,6.1,6.11,10623200.0,5.1416,5.1416,5.1332,5.1416,10623200.0
2009-09-10 13:30:00,6.11,6.12,6.11,6.12,4796400.0,5.1416,5.15,5.1416,5.15,4796400.0
2009-09-10 13:40:00,6.12,6.14,6.12,6.14,13011600.0,5.15,5.1668,5.15,5.1668,13011600.0
2009-09-10 13:50:00,6.14,6.16,6.14,6.16,14686000.0,5.1668,5.1837,5.1668,5.1837,14686000.0
2009-09-10 14:00:00,6.16,6.17,6.15,6.16,13076000.0,5.1837,5.1921,5.1753,5.1837,13076000.0
2009-09-10 14:10:00,6.16,6.16,6.15,6.16,5356400.0,5.1837,5.1837,5.1753,5.1837,5356400.0
2009-09-10 14:20:00,6.16,6.16,6.15,6.16,5367600.0,5.1837,5.1837,5.1753,5.1837,5367600.0
2009-09-10 14:30:00,6.16,6.16,6.15,6.15,4396000.0,5.1837,5.1837,5.1753,5.1753,4396000.0
2009-09-10 14:40:00,6.15,6.17,6.15,6.15,7319200.0,5.1753,5.1921,5.1753,5.1753,7319200.0
2009-09-10 14:50:00,6.16,6.16,6.15,6.15,6272000.0,5.1837,5.1837,5.1753,5.1753,6272000.0
2009-09-10 15:00:00,6.15,6.16,6.13,6.13,14884800.0,5.1753,5.1837,5.1584,5.1584,14884800.0
2009-09-10 15:10:00,6.13,6.14,6.13,6.13,7658000.0,5.1584,5.1668,5.1584,5.1584,7658000.0
2009-09-10 15:20:00,6.13,6.15,6.13,6.14,6753600.0,5.1584,5.1753,5.1584,5.1668,6753600.0
2009-09-10 15:30:00,6.14,6.16,6.14,6.16,11650800.0,5.1668,5.1837,5.1668,5.1837,11650800.0
2009-09-10 15:40:00,6.16,6.18,6.15,6.17,17922800.0,5.1837,5.2005,5.1753,5.1921,17922800.0
2009-09-10 15:50:00,6.17,6.18,6.16,6.16,24774400.0,5.1921,5.2005,5.1837,5.1837,24774400.0
2009-09-11 09:30:00,6.18,6.19,6.13,6.13,27815200.0,5.2005,5.2089,5.1584,5.1584,27815200.0
2009-09-11 09:40:00,6.13,6.14,6.1,6.12,28884800.0,5.1584,5.1668,5.1332,5.15,28884800.0
2009-09-11 09:50:00,6.12,6.13,6.11,6.13,15814400.0,5.15,5.1584,5.1416,5.1584,15814400.0
2009-09-11 10:00:00,6.13,6.13,6.11,6.13,17015600.0,5.1584,5.1584,5.1416,5.1584,17015600.0
2009-09-11 10:10:00,6.13,6.15,6.12,6.15,16335200.0,5.1584,5.1753,5.15,5.1753,16335200.0
2009-09-11 10:20:00,6.15,6.16,6.15,6.15,13462400.0,5.1753,5.1837,5.1753,5.1753,13462400.0
2009-09-11 10:30:00,6.15,6.17,6.15,6.17,9262400.0,5.1753,5.1921,5.1753,5.1921,9262400.0
2009-09-11 10:40:00,6.17,6.17,6.15,6.15,8892800.0,5.1921,5.1921,5.1753,5.1753,8892800.0
2009-09-11 10:50:00,6.15,6.15,6.15,6.15,7210000.0,5.1753,5.1753,5.1753,5.1753,7210000.0
2009-09-11 11:00:00,6.15,6.16,6.14,6.16,5082000.0,5.1753,5.1837,5.1668,5.1837,5082000.0
2009-09-11 11:10:00,6.16,6.16,6.15,6.15,5045600.0,5.1837,5.1837,5.1753,5.1753,5045600.0
2009-09-11 11:20:00,6.16,6.16,6.14,6.14,7652400.0,5.1837,5.1837,5.1668,5.1668,7652400.0
2009-09-11 11:30:00,6.15,6.15,6.14,6.15,5454400.0,5.1753,5.1753,5.1668,5.1753,5454400.0
2009-09-11 11:40:00,6.15,6.15,6.14,6.15,5955600.0,5.1753,5.1753,5.1668,5.1753,5955600.0
2009-09-11 11:50:00,6.15,6.15,6.15,6.15,5446000.0,5.1753,5.1753,5.1753,5.1753,5446000.0
2009-09-11 12:00:00,6.15,6.16,6.15,6.15,4807600.0,5.1753,5.1837,5.1753,5.1753,4807600.0
2009-09-11 12:10:00,6.15,6.15,6.14,6.15,3256400.0,5.1753,5.1753,5.1668,5.1753,3256400.0
2009-09-11 12:20:00,6.15,6.15,6.13,6.13,9816800.0,5.1753,5.1753,5.1584,5.1584,9816800.0
2009-09-11 12:30:00,6.13,6.13,6.11,6.11,9934400.0,5.1584,5.1584,5.1416,5.1416,9934400.0
2009-09-11 12:40:00,6.11,6.13,6.11,6.13,6843200.0,5.1416,5.1584,5.1416,5.1584,6843200.0
2009-09-11 12:50:00,6.13,6.14,6.13,6.14,4751600.0,5.1584,5.1668,5.1584,5.1668,4751600.0
2009-09-11 13:00:00,6.14,6.14,6.13,6.13,3642800.0,5.1668,5.1668,5.1584,5.1584,3642800.0
2009-09-11 13:10:00,6.13,6.14,6.13,6.14,5560800.0,5.1584,5.1668,5.1584,5.1668,5560800.0
2009-09-11 13:20:00,6.14,6.14,6.13,6.14,3589600.0,5.1668,5.1668,5.1584,5.1668,3589600.0
2009-09-11 13:30:00,6.14,6.14,6.13,6.13,3746400.0,5.1668,5.1668,5.1584,5.1584,3746400.0
2009-09-11 13:40:00,6.13,6.14,6.12,6.12,5110000.0,5.1584,5.1668,5.15,5.15,5110000.0
2009-09-11 13:50:00,6.12,6.14,6.12,6.12,5196800.0,5.15,5.1668,5.15,5.15,5196800.0
2009-09-11 14:00:00,6.12,6.14,6.12,6.13,4950400.0,5.15,5.1668,5.15,5.1584,4950400.0
2009-09-11 14:10:00,6.13,6.13,6.13,6.13,3379600.0,5.1584,5.1584,5.1584,5.1584,3379600.0
2009-09-11 14:20:00,6.13,6.14,6.13,6.14,6848800.0,5.1584,5.1668,5.1584,5.1668,6848800.0
2009-09-11 14:30:00,6.14,6.15,6.13,6.14,7784000.0,5.1668,5.1753,5.1584,5.1668,7784000.0
2009-09-11 14:40:00,6.14,6.15,6.14,6.14,4513600.0,5.1668,5.1753,5.1668,5.1668,4513600.0
2009-09-11 14:50:00,6.14,6.15,6.14,6.14,3754800.0,5.1668,5.1753,5.1668,5.1668,3754800.0
2009-09-11 15:00:00,6.14,6.14,6.14,6.14,3746400.0,5.1668,5.1668,5.1668,5.1668,3746400.0
2009-09-11 15:10:00,6.14,6.14,6.14,6.14,2976400.0,5.1668,5.1668,5.1668,5.1668,2976400.0
2009-09-11 15:20:00,6.14,6.15,6.14,6.15,6400800.0,5.1668,5.1753,5.1668,5.1753,6400800.0
2009-09-11 15:30:00,6.15,6.15,6.14,6.15,6680800.0,5.1753,5.1753,5.1668,5.1753,6680800.0
2009-09-11 15:40:00,6.15,6.16,6.14,6.15,10732400.0,5.1753,5.1837,5.1668,5.1753,10732400.0
2009-09-11 15:50:00,6.15,6.15,6.14,6.15,10399200.0,5.1753,5.1753,5.1668,5.1753,10399200.0
2009-09-14 09:30:00,6.1,6.12,6.08,6.09,21764400.0,5.1332,5.15,5.1164,5.1248,21764400.0
2009-09-14 09:40:00,6.08,6.13,6.08,6.1,17435600.0,5.1164,5.1584,5.1164,5.1332,17435600.0
2009-09-14 09:50:00,6.1,6.13,6.09,6.12,10099600.0,5.1332,5.1584,5.1248,5.15,10099600.0
2009-09-14 10:00:00,6.12,6.13,6.12,6.13,7336000.0,5.15,5.1584,5.15,5.1584,7336000.0
2009-09-14 10:10:00,6.13,6.14,6.12,6.14,8901200.0,5.1584,5.1668,5.15,5.1668,8901200.0
2009-09-14 10:20:00,6.14,6.16,6.13,6.16,15330000.0,5.1668,5.1837,5.1584,5.1837,15330000.0
2009-09-14 10:30:00,6.16,6.18,6.16,6.17,9136400.0,5.1837,5.2005,5.1837,5.1921,9136400.0
2009-09-14 10:40:00,6.17,6.18,6.16,6.17,7221200.0,5.1921,5.2005,5.1837,5.1921,7221200.0
2009-09-14 10:50:00,6.17,6.18,6.16,6.17,7999600.0,5.1921,5.2005,5.1837,5.1921,7999600.0
2009-09-14 11:00:00,6.17,6.18,6.16,6.17,5457200.0,5.1921,5.2005,5.1837,5.1921,5457200.0
2009-09-14 11:10:00,6.17,6.18,6.16,6.18,5210800.0,5.1921,5.2005,5.1837,5.2005,5210800.0
2009-09-14 11:20:00,6.18,6.18,6.17,6.18,6162800.0,5.2005,5.2005,5.1921,5.2005,6162800.0
2009-09-14 11:30:00,6.18,6.18,6.17,6.17,3404800.0,5.2005,5.2005,5.1921,5.1921,3404800.0
2009-09-14 11:40:00,6.17,6.17,6.16,6.16,5787600.0,5.1921,5.1921,5.1837,5.1837,5787600.0
2009-09-14 11:50:00,6.16,6.16,6.15,6.16,3984400.0,5.1837,5.1837,5.1753,5.1837,3984400.0
2009-09-14 12:00:00,6.16,6.16,6.15,6.15,2564800.0,5.1837,5.1837,5.1753,5.1753,2564800.0
2009-09-14 12:10:00,6.15,6.17,6.15,6.16,2497600.0,5.1753,5.1921,5.1753,5.1837,2497600.0
2009-09-14 12:20:00,6.16,6.17,6.16,6.17,2270800.0,5.1837,5.1921,5.1837,5.1921,2270800.0
2009-09-14 12:30:00,6.17,6.18,6.17,6.18,7053200.0,5.1921,5.2005,5.1921,5.2005,7053200.0
2009-09-14 12:40:00,6.18,6.18,6.17,6.17,10284400.0,5.2005,5.2005,5.1921,5.1921,10284400.0
2009-09-14 12:50:00,6.17,6.17,6.17,6.17,5236000.0,5.1921,5.1921,5.1921,5.1921,5236000.0
2009-09-14 13:00:00,6.17,6.17,6.17,6.17,2858800.0,5.1921,5.1921,5.1921,5.1921,2858800.0
2009-09-14 13:10:00,6.17,6.17,6.17,6.17,3217200.0,5.1921,5.1921,5.1921,5.1921,3217200.0
2009-09-14 13:20:00,6.17,6.18,6.17,6.18,3612000.0,5.1921,5.2005,5.1921,5.2005,3612000.0
2009-09-14 13:30:00,6.17,6.18,6.17,6.18,10094000.0,5.1921,5.2005,5.1921,5.2005,10094000.0
2009-09-14 13:40:00,6.18,6.18,6.17,6.17,5857600.0,5.2005,5.2005,5.1921,5.1921,5857600.0
2009-09-14 13:50:00,6.17,6.18,6.16,6.17,6006000.0,5.1921,5.2005,5.1837,5.1921,6006000.0
2009-09-14 14:00:00,6.17,6.17,6.16,6.17,4258800.0,5.1921,5.1921,5.1837,5.1921,4258800.0
2009-09-14 14:10:00,6.17,6.17,6.16,6.17,2777600.0,5.1921,5.1921,5.1837,5.1921,2777600.0
2009-09-14 14:20:00,6.17,6.19,6.16,6.19,9640400.0,5.1921,5.2089,5.1837,5.2089,9640400.0
2009-09-14 14:30:00,6.19,6.19,6.18,6.18,7047600.0,5.2089,5.2089,5.2005,5.2005,7047600.0
2009-09-14 14:40:00,6.18,6.19,6.18,6.18,8778000.0,5.2005,5.2089,5.2005,5.2005,8778000.0
2009-09-14 14:50:00,6.18,6.19,6.18,6.19,8327200.0,5.2005,5.2089,5.2005,5.2089,8327200.0
2009-09-14 15:00:00,6.19,6.19,6.18,6.18,6403600.0,5.2089,5.2089,5.2005,5.2005,6403600.0
2009-09-14 15:10:00,6.18,6.19,6.18,6.19,3816400.0,5.2005,5.2089,5.2005,5.2089,3816400.0
2009-09-14 15:20:00,6.19,6.19,6.17,6.17,6238400.0,5.2089,5.2089,5.1921,5.1921,6238400.0
2009-09-14 15:30:00,6.17,6.18,6.17,6.18,5675600.0,5.1921,5.2005,5.1921,5.2005,5675600.0
2009-09-14 15:40:00,6.18,6.19,6.18,6.19,11860800.0,5.2005,5.2089,5.2005,5.2089,11860800.0
2009-09-14 15:50:00,6.19,6.21,6.19,6.2,23237200.0,5.2089,5.2258,5.2089,5.2173,23237200.0
2009-09-15 09:30:00,6.22,6.24,6.2,6.24,31953600.0,5.2342,5.251,5.2173,5.251,31953600.0
2009-09-15 09:40:00,6.24,6.25,6.22,6.23,17348800.0,5.251,5.2594,5.2342,5.2426,17348800.0
2009-09-15 09:50:00,6.23,6.23,6.21,6.23,17304000.0,5.2426,5.2426,5.2258,5.2426,17304000.0
2009-09-15 10:00:00,6.23,6.23,6.21,6.23,13722800.0,5.2426,5.2426,5.2258,5.2426,13722800.0
2009-09-15 10:10:00,6.23,6.24,6.21,6.22,13848800.0,5.2426,5.251,5.2258,5.2342,13848800.0
2009-09-15 10:20:00,6.22,6.23,6.22,6.23,9528400.0,5.2342,5.2426,5.2342,5.2426,9528400.0
2009-09-15 10:30:00,6.23,6.24,6.23,6.24,7907200.0,5.2426,5.251,5.2426,5.251,7907200.0
2009-09-15 10:40:00,6.24,6.25,6.23,6.25,11684400.0,5.251,5.2594,5.2426,5.2594,11684400.0
2009-09-15 10:50:00,6.25,6.25,6.24,6.25,11748800.0,5.2594,5.2594,5.251,5.2594,11748800.0
2009-09-15 11:00:00,6.25,6.25,6.23,6.24,11300800.0,5.2594,5.2594,5.2426,5.251,11300800.0
2009-09-15 11:10:00,6.24,6.25,6.23,6.24,4933600.0,5.251,5.2594,5.2426,5.251,4933600.0
2009-09-15 11:20:00,6.24,6.26,6.24,6.26,15736000.0,5.251,5.2678,5.251,5.2678,15736000.0
2009-09-15 11:30:00,6.26,6.26,6.25,6.26,9548000.0,5.2678,5.2678,5.2594,5.2678,9548000.0
2009-09-15 11:40:00,6.26,6.27,6.25,6.27,7131600.0,5.2678,5.2762,5.2594,5.2762,7131600.0
2009-09-15 11:50:00,6.26,6.27,6.26,6.27,9004800.0,5.2678,5.2762,5.2678,5.2762,9004800.0
2009-09-15 12:00:00,6.27,6.27,6.26,6.26,7154000.0,5.2762,5.2762,5.2678,5.2678,7154000.0
2009-09-15 12:10:00,6.26,6.27,6.26,6.26,3673600.0,5.2678,5.2762,5.2678,5.2678,3673600.0
2009-09-15 12:20:00,6.26,6.27,6.26,6.27,3696000.0,5.2678,5.2762,5.2678,5.2762,3696000.0
2009-09-15 12:30:00,6.27,6.27,6.26,6.27,5504800.0,5.2762,5.2762,5.2678,5.2762,5504800.0
2009-09-15 12:40:00,6.27,6.27,6.27,6.27,3614800.0,5.2762,5.2762,5.2762,5.2762,3614800.0
2009-09-15 12:50:00,6.27,6.27,6.26,6.27,3458000.0,5.2762,5.2762,5.2678,5.2762,3458000.0
2009-09-15 13:00:00,6.27,6.27,6.26,6.26,5787600.0,5.2762,5.2762,5.2678,5.2678,5787600.0
2009-09-15 13:10:00,6.26,6.27,6.26,6.26,6879600.0,5.2678,5.2762,5.2678,5.2678,6879600.0
2009-09-15 13:20:00,6.26,6.27,6.26,6.26,7649600.0,5.2678,5.2762,5.2678,5.2678,7649600.0
2009-09-15 13:30:00,6.26,6.27,6.26,6.27,6204800.0,5.2678,5.2762,5.2678,5.2762,6204800.0
2009-09-15 13:40:00,6.27,6.27,6.26,6.26,3446800.0,5.2762,5.2762,5.2678,5.2678,3446800.0
2009-09-15 13:50:00,6.26,6.27,6.26,6.26,4883200.0,5.2678,5.2762,5.2678,5.2678,4883200.0
2009-09-15 14:00:00,6.26,6.26,6.25,6.25,7456400.0,5.2678,5.2678,5.2594,5.2594,7456400.0
2009-09-15 14:10:00,6.25,6.26,6.25,6.25,4452000.0,5.2594,5.2678,5.2594,5.2594,4452000.0
2009-09-15 14:20:00,6.25,6.26,6.25,6.26,4796400.0,5.2594,5.2678,5.2594,5.2678,4796400.0
2009-09-15 14:30:00,6.26,6.26,6.24,6.25,9363200.0,5.2678,5.2678,5.251,5.2594,9363200.0
2009-09-15 14:40:00,6.25,6.26,6.24,6.25,6263600.0,5.2594,5.2678,5.251,5.2594,6263600.0
2009-09-15 14:50:00,6.25,6.26,6.25,6.26,4020800.0,5.2594,5.2678,5.2594,5.2678,4020800.0
2009-09-15 15:00:00,6.26,6.26,6.25,6.26,4555600.0,5.2678,5.2678,5.2594,5.2678,4555600.0
2009-09-15 15:10:00,6.26,6.26,6.25,6.26,5773600.0,5.2678,5.2678,5.2594,5.2678,5773600.0
2009-09-15 15:20:00,6.26,6.27,6.26,6.27,10799600.0,5.2678,5.2762,5.2678,5.2762,10799600.0
2009-09-15 15:30:00,6.27,6.27,6.26,6.26,9940000.0,5.2762,5.2762,5.2678,5.2678,9940000.0
2009-09-15 15:40:00,6.26,6.26,6.25,6.25,15789200.0,5.2678,5.2678,5.2594,5.2594,15789200.0
2009-09-15 15:50:00,6.25,6.26,6.25,6.26,14728000.0,5.2594,5.2678,5.2594,5.2678,14728000.0
2009-09-16 09:30:00,6.35,6.38,6.35,6.37,45505600.0,5.3436,5.3688,5.3436,5.3604,45505600.0
2009-09-16 09:40:00,6.37,6.42,6.36,6.42,46732000.0,5.3604,5.4025,5.352,5.4025,46732000.0
2009-09-16 09:50:00,6.42,6.42,6.39,6.41,37032800.0,5.4025,5.4025,5.3772,5.3941,37032800.0
2009-09-16 10:00:00,6.41,6.43,6.41,6.42,25261600.0,5.3941,5.4109,5.3941,5.4025,25261600.0
2009-09-16 10:10:00,6.41,6.42,6.4,6.4,19101600.0,5.3941,5.4025,5.3856,5.3856,19101600.0
2009-09-16 10:20:00,6.4,6.41,6.39,6.4,19709200.0,5.3856,5.3941,5.3772,5.3856,19709200.0
2009-09-16 10:30:00,6.41,6.42,6.4,6.42,8604400.0,5.3941,5.4025,5.3856,5.4025,8604400.0
2009-09-16 10:40:00,6.42,6.43,6.42,6.43,8554000.0,5.4025,5.4109,5.4025,5.4109,8554000.0
2009-09-16 10:50:00,6.43,6.43,6.42,6.43,12420800.0,5.4109,5.4109,5.4025,5.4109,12420800.0
2009-09-16 11:00:00,6.43,6.44,6.43,6.44,14277200.0,5.4109,5.4193,5.4109,5.4193,14277200.0
2009-09-16 11:10:00,6.44,6.46,6.44,6.45,22965600.0,5.4193,5.4361,5.4193,5.4277,22965600.0
2009-09-16 11:20:00,6.45,6.46,6.44,6.45,14204400.0,5.4277,5.4361,5.4193,5.4277,14204400.0
2009-09-16 11:30:00,6.44,6.46,6.44,6.45,10752000.0,5.4193,5.4361,5.4193,5.4277,10752000.0
2009-09-16 11:40:00,6.45,6.49,6.45,6.48,30788800.0,5.4277,5.4614,5.4277,5.453,30788800.0
2009-09-16 11:50:00,6.48,6.49,6.46,6.47,20162800.0,5.453,5.4614,5.4361,5.4445,20162800.0
2009-09-16 12:00:00,6.47,6.49,6.47,6.48,16055200.0,5.4445,5.4614,5.4445,5.453,16055200.0
2009-09-16 12:10:00,6.48,6.52,6.48,6.52,21109200.0,5.453,5.4866,5.453,5.4866,21109200.0
2009-09-16 12:20:00,6.52,6.53,6.51,6.51,23954000.0,5.4866,5.495,5.4782,5.4782,23954000.0
2009-09-16 12:30:00,6.51,6.52,6.49,6.49,20137600.0,5.4782,5.4866,5.4614,5.4614,20137600.0
2009-09-16 12:40:00,6.49,6.5,6.48,6.5,10626000.0,5.4614,5.4698,5.453,5.4698,10626000.0
2009-09-16 12:50:00,6.5,6.5,6.47,6.47,11684400.0,5.4698,5.4698,5.4445,5.4445,11684400.0
2009-09-16 13:00:00,6.47,6.49,6.47,6.49,8388800.0,5.4445,5.4614,5.4445,5.4614,8388800.0
2009-09-16 13:10:00,6.49,6.5,6.48,6.5,9931600.0,5.4614,5.4698,5.453,5.4698,9931600.0
2009-09-16 13:20:00,6.5,6.51,6.49,6.5,13860000.0,5.4698,5.4782,5.4614,5.4698,13860000.0
2009-09-16 13:30:00,6.5,6.5,6.49,6.49,8915200.0,5.4698,5.4698,5.4614,5.4614,8915200.0
2009-09-16 13:40:00,6.49,6.5,6.49,6.5,6498800.0,5.4614,5.4698,5.4614,5.4698,6498800.0
2009-09-16 13:50:00,6.5,6.5,6.49,6.5,8621200.0,5.4698,5.4698,5.4614,5.4698,8621200.0
2009-09-16 14:00:00,6.5,6.52,6.5,6.51,15828400.0,5.4698,5.4866,5.4698,5.4782,15828400.0
2009-09-16 14:10:00,6.51,6.52,6.51,6.52,9592800.0,5.4782,5.4866,5.4782,5.4866,9592800.0
2009-09-16 14:20:00,6.52,6.52,6.5,6.5,9542400.0,5.4866,5.4866,5.4698,5.4698,9542400.0
2009-09-16 14:30:00,6.5,6.51,6.5,6.51,12272400.0,5.4698,5.4782,5.4698,5.4782,12272400.0
2009-09-16 14:40:00,6.51,6.52,6.49,6.5,16791600.0,5.4782,5.4866,5.4614,5.4698,16791600.0
2009-09-16 14:50:00,6.5,6.51,6.5,6.5,10519600.0,5.4698,5.4782,5.4698,5.4698,10519600.0
2009-09-16 15:00:00,6.5,6.5,6.49,6.5,14789600.0,5.4698,5.4698,5.4614,5.4698,14789600.0
2009-09-16 15:10:00,6.5,6.51,6.49,6.51,12756800.0,5.4698,5.4782,5.4614,5.4782,12756800.0
2009-09-16 15:20:00,6.51,6.51,6.5,6.5,12079200.0,5.4782,5.4782,5.4698,5.4698,12079200.0
2009-09-16 15:30:00,6.5,6.5,6.49,6.49,14674800.0,5.4698,5.4698,5.4614,5.4614,14674800.0
2009-09-16 15:40:00,6.49,6.5,6.48,6.49,19236000.0,5.4614,5.4698,5.453,5.4614,19236000.0
2009-09-16 15:50:00,6.49,6.5,6.49,6.5,30097200.0,5.4614,5.4698,5.4614,5.4698,30097200.0
2009-09-17 09:30:00,6.5,6.55,6.5,6.54,40311600.0,5.4698,5.5119,5.4698,5.5035,40311600.0
2009-09-17 09:40:00,6.55,6.55,6.51,6.55,36974000.0,5.5119,5.5119,5.4782,5.5119,36974000.0
2009-09-17 09:50:00,6.55,6.58,6.55,6.57,34739600.0,5.5119,5.5371,5.5119,5.5287,34739600.0
2009-09-17 10:00:00,6.57,6.6,6.55,6.6,39513600.0,5.5287,5.5539,5.5119,5.5539,39513600.0
2009-09-17 10:10:00,6.6,6.6,6.57,6.58,29246000.0,5.5539,5.5539,5.5287,5.5371,29246000.0
2009-09-17 10:20:00,6.58,6.59,6.57,6.58,21624400.0,5.5371,5.5455,5.5287,5.5371,21624400.0
2009-09-17 10:30:00,6.58,6.6,6.58,6.6,19426400.0,5.5371,5.5539,5.5371,5.5539,19426400.0
2009-09-17 10:40:00,6.6,6.61,6.59,6.6,24273200.0,5.5539,5.5624,5.5455,5.5539,24273200.0
2009-09-17 10:50:00,6.6,6.62,6.6,6.61,21372400.0,5.5539,5.5708,5.5539,5.5624,21372400.0
2009-09-17 11:00:00,6.61,6.63,6.61,6.62,18975600.0,5.5624,5.5792,5.5624,5.5708,18975600.0
2009-09-17 11:10:00,6.62,6.64,6.62,6.63,23472400.0,5.5708,5.5876,5.5708,5.5792,23472400.0
2009-09-17 11:20:00,6.63,6.65,6.63,6.65,26143600.0,5.5792,5.596,5.5792,5.596,26143600.0
2009-09-17 11:30:00,6.65,6.67,6.63,6.63,39684400.0,5.596,5.6128,5.5792,5.5792,39684400.0
2009-09-17 11:40:00,6.63,6.66,6.63,6.65,25748800.0,5.5792,5.6044,5.5792,5.596,25748800.0
2009-09-17 11:50:00,6.65,6.65,6.63,6.65,25102000.0,5.596,5.596,5.5792,5.596,25102000.0
2009-09-17 12:00:00,6.65,6.65,6.62,6.63,19546800.0,5.596,5.596,5.5708,5.5792,19546800.0
2009-09-17 12:10:00,6.63,6.63,6.61,6.61,19404000.0,5.5792,5.5792,5.5624,5.5624,19404000.0
2009-09-17 12:20:00,6.61,6.62,6.6,6.62,19129600.0,5.5624,5.5708,5.5539,5.5708,19129600.0
2009-09-17 12:30:00,6.62,6.63,6.62,6.62,9744000.0,5.5708,5.5792,5.5708,5.5708,9744000.0
2009-09-17 12:40:00,6.62,6.63,6.58,6.59,19191200.0,5.5708,5.5792,5.5371,5.5455,19191200.0
2009-09-17 12:50:00,6.59,6.6,6.57,6.57,19849200.0,5.5455,5.5539,5.5287,5.5287,19849200.0
2009-09-17 13:00:00,6.57,6.6,6.57,6.6,16458400.0,5.5287,5.5539,5.5287,5.5539,16458400.0
2009-09-17 13:10:00,6.6,6.61,6.6,6.6,14131600.0,5.5539,5.5624,5.5539,5.5539,14131600.0
2009-09-17 13:20:00,6.6,6.6,6.58,6.59,11628400.0,5.5539,5.5539,5.5371,5.5455,11628400.0
2009-09-17 13:30:00,6.59,6.6,6.59,6.59,7534800.0,5.5455,5.5539,5.5455,5.5455,7534800.0
2009-09-17 13:40:00,6.59,6.61,6.59,6.6,14350000.0,5.5455,5.5624,5.5455,5.5539,14350000.0
2009-09-17 13:50:00,6.6,6.63,6.6,6.62,16010400.0,5.5539,5.5792,5.5539,5.5708,16010400.0
2009-09-17 14:00:00,6.62,6.62,6.61,6.61,9492000.0,5.5708,5.5708,5.5624,5.5624,9492000.0
2009-09-17 14:10:00,6.61,6.61,6.6,6.6,8475600.0,5.5624,5.5624,5.5539,5.5539,8475600.0
2009-09-17 14:20:00,6.6,6.6,6.59,6.6,9192400.0,5.5539,5.5539,5.5455,5.5539,9192400.0
2009-09-17 14:30:00,6.6,6.62,6.6,6.61,11144000.0,5.5539,5.5708,5.5539,5.5624,11144000.0
2009-09-17 14:40:00,6.61,6.62,6.61,6.61,9427600.0,5.5624,5.5708,5.5624,5.5624,9427600.0
2009-09-17 14:50:00,6.61,6.62,6.61,6.62,11513600.0,5.5624,5.5708,5.5624,5.5708,11513600.0
2009-09-17 15:00:00,6.62,6.62,6.61,6.62,10200400.0,5.5708,5.5708,5.5624,5.5708,10200400.0
2009-09-17 15:10:00,6.62,6.62,6.61,6.61,20202000.0,5.5708,5.5708,5.5624,5.5624,20202000.0
2009-09-17 15:20:00,6.61,6.63,6.61,6.62,14750400.0,5.5624,5.5792,5.5624,5.5708,14750400.0
2009-09-17 15:30:00,6.62,6.62,6.61,6.61,11163600.0,5.5708,5.5708,5.5624,5.5624,11163600.0
2009-09-17 15:40:00,6.61,6.61,6.6,6.6,21814800.0,5.5624,5.5624,5.5539,5.5539,21814800.0
2009-09-17 15:50:00,6.6,6.6,6.58,6.59,27448400.0,5.5539,5.5539,5.5371,5.5455,27448400.0
2009-09-18 09:30:00,6.64,6.66,6.62,6.64,122522400.0,5.5876,5.6044,5.5708,5.5876,122522400.0
2009-09-18 09:40:00,6.64,6.65,6.63,6.63,27902000.0,5.5876,5.596,5.5792,5.5792,27902000.0
2009-09-18 09:50:00,6.64,6.66,6.63,6.66,22960000.0,5.5876,5.6044,5.5792,5.6044,22960000.0
2009-09-18 10:00:00,6.66,6.66,6.6,6.62,35260400.0,5.6044,5.6044,5.5539,5.5708,35260400.0
2009-09-18 10:10:00,6.62,6.62,6.6,6.62,19401200.0,5.5708,5.5708,5.5539,5.5708,19401200.0
2009-09-18 10:20:00,6.62,6.63,6.61,6.61,13524000.0,5.5708,5.5792,5.5624,5.5624,13524000.0
2009-09-18 10:30:00,6.61,6.64,6.61,6.62,14053200.0,5.5624,5.5876,5.5624,5.5708,14053200.0
2009-09-18 10:40:00,6.62,6.64,6.61,6.61,13972000.0,5.5708,5.5876,5.5624,5.5624,13972000.0
2009-09-18 10:50:00,6.61,6.63,6.61,6.63,13003200.0,5.5624,5.5792,5.5624,5.5792,13003200.0
2009-09-18 11:00:00,6.63,6.64,6.62,6.63,11821600.0,5.5792,5.5876,5.5708,5.5792,11821600.0
2009-09-18 11:10:00,6.63,6.64,6.63,6.63,9226000.0,5.5792,5.5876,5.5792,5.5792,9226000.0
2009-09-18 11:20:00,6.63,6.64,6.62,6.62,7436800.0,5.5792,5.5876,5.5708,5.5708,7436800.0
2009-09-18 11:30:00,6.62,6.63,6.61,6.63,8789200.0,5.5708,5.5792,5.5624,5.5792,8789200.0
2009-09-18 11:40:00,6.63,6.63,6.62,6.62,7201600.0,5.5792,5.5792,5.5708,5.5708,7201600.0
2009-09-18 11:50:00,6.62,6.63,6.61,6.61,4947600.0,5.5708,5.5792,5.5624,5.5624,4947600.0
2009-09-18 12:00:00,6.61,6.62,6.61,6.62,10743600.0,5.5624,5.5708,5.5624,5.5708,10743600.0
2009-09-18 12:10:00,6.62,6.62,6.61,6.61,5776400.0,5.5708,5.5708,5.5624,5.5624,5776400.0
2009-09-18 12:20:00,6.61,6.61,6.6,6.61,8559600.0,5.5624,5.5624,5.5539,5.5624,8559600.0
2009-09-18 12:30:00,6.61,6.63,6.6,6.62,6305600.0,5.5624,5.5792,5.5539,5.5708,6305600.0
2009-09-18 12:40:00,6.62,6.63,6.62,6.62,4695600.0,5.5708,5.5792,5.5708,5.5708,4695600.0
2009-09-18 12:50:00,6.62,6.63,6.62,6.62,6935600.0,5.5708,5.5792,5.5708,5.5708,6935600.0
2009-09-18 13:00:00,6.62,6.63,6.62,6.62,7210000.0,5.5708,5.5792,5.5708,5.5708,7210000.0
2009-09-18 13:10:00,6.62,6.62,6.61,6.62,8842400.0,5.5708,5.5708,5.5624,5.5708,8842400.0
2009-09-18 13:20:00,6.62,6.62,6.61,6.62,4793600.0,5.5708,5.5708,5.5624,5.5708,4793600.0
2009-09-18 13:30:00,6.62,6.62,6.62,6.62,4438000.0,5.5708,5.5708,5.5708,5.5708,4438000.0
2009-09-18 13:40:00,6.62,6.63,6.62,6.62,7016800.0,5.5708,5.5792,5.5708,5.5708,7016800.0
2009-09-18 13:50:00,6.62,6.62,6.62,6.62,4166400.0,5.5708,5.5708,5.5708,5.5708,4166400.0
2009-09-18 14:00:00,6.62,6.63,6.62,6.63,8951600.0,5.5708,5.5792,5.5708,5.5792,8951600.0
2009-09-18 14:10:00,6.63,6.63,6.62,6.63,5874400.0,5.5792,5.5792,5.5708,5.5792,5874400.0
2009-09-18 14:20:00,6.63,6.63,6.62,6.62,9825200.0,5.5792,5.5792,5.5708,5.5708,9825200.0
2009-09-18 14:30:00,6.62,6.62,6.61,6.61,10718400.0,5.5708,5.5708,5.5624,5.5624,10718400.0
2009-09-18 14:40:00,6.61,6.62,6.61,6.61,7221200.0,5.5624,5.5708,5.5624,5.5624,7221200.0
2009-09-18 14:50:00,6.61,6.62,6.6,6.6,7193200.0,5.5624,5.5708,5.5539,5.5539,7193200.0
2009-09-18 15:00:00,6.6,6.61,6.6,6.61,10278800.0,5.5539,5.5624,5.5539,5.5624,10278800.0
2009-09-18 15:10:00,6.61,6.62,6.6,6.61,11953200.0,5.5624,5.5708,5.5539,5.5624,11953200.0
2009-09-18 15:20:00,6.61,6.62,6.61,6.61,8433600.0,5.5624,5.5708,5.5624,5.5624,8433600.0
2009-09-18 15:30:00,6.61,6.62,6.61,6.61,9340800.0,5.5624,5.5708,5.5624,5.5624,9340800.0
2009-09-18 15:40:00,6.61,6.61,6.6,6.6,21120400.0,5.5624,5.5624,5.5539,5.5539,21120400.0
2009-09-18 15:50:00,6.6,6.61,6.6,6.61,29276800.0,5.5539,5.5624,5.5539,5.5624,29276800.0
2009-09-21 09:30:00,6.58,6.61,6.57,6.58,35064400.0,5.5371,5.5624,5.5287,5.5371,35064400.0
2009-09-21 09:40:00,6.58,6.6,6.49,6.56,26689600.0,5.5371,5.5539,5.4614,5.5203,26689600.0
2009-09-21 09:50:00,6.56,6.56,6.51,6.52,26854800.0,5.5203,5.5203,5.4782,5.4866,26854800.0
2009-09-21 10:00:00,6.52,6.55,6.52,6.53,17186400.0,5.4866,5.5119,5.4866,5.495,17186400.0
2009-09-21 10:10:00,6.53,6.53,6.51,6.52,13134800.0,5.495,5.495,5.4782,5.4866,13134800.0
2009-09-21 10:20:00,6.52,6.54,6.52,6.53,13056400.0,5.4866,5.5035,5.4866,5.495,13056400.0
2009-09-21 10:30:00,6.53,6.53,6.51,6.51,10564400.0,5.495,5.495,5.4782,5.4782,10564400.0
2009-09-21 10:40:00,6.51,6.53,6.51,6.52,8873200.0,5.4782,5.495,5.4782,5.4866,8873200.0
2009-09-21 10:50:00,6.52,6.52,6.5,6.5,12980800.0,5.4866,5.4866,5.4698,5.4698,12980800.0
2009-09-21 11:00:00,6.5,6.53,6.49,6.53,18009600.0,5.4698,5.495,5.4614,5.495,18009600.0
2009-09-21 11:10:00,6.53,6.53,6.5,6.52,17239600.0,5.495,5.495,5.4698,5.4866,17239600.0
2009-09-21 11:20:00,6.52,6.53,6.51,6.53,12518800.0,5.4866,5.495,5.4782,5.495,12518800.0
2009-09-21 11:30:00,6.53,6.56,6.53,6.56,13647200.0,5.495,5.5203,5.495,5.5203,13647200.0
2009-09-21 11:40:00,6.56,6.56,6.54,6.54,7669200.0,5.5203,5.5203,5.5035,5.5035,7669200.0
2009-09-21 11:50:00,6.54,6.56,6.54,6.55,4995200.0,5.5035,5.5203,5.5035,5.5119,4995200.0
2009-09-21 12:00:00,6.56,6.56,6.55,6.56,6118000.0,5.5203,5.5203,5.5119,5.5203,6118000.0
2009-09-21 12:10:00,6.56,6.56,6.54,6.54,9774800.0,5.5203,5.5203,5.5035,5.5035,9774800.0
2009-09-21 12:20:00,6.54,6.56,6.54,6.56,5252800.0,5.5035,5.5203,5.5035,5.5203,5252800.0
2009-09-21 12:30:00,6.56,6.56,6.55,6.56,3382400.0,5.5203,5.5203,5.5119,5.5203,3382400.0
2009-09-21 12:40:00,6.56,6.56,6.55,6.55,5308800.0,5.5203,5.5203,5.5119,5.5119,5308800.0
2009-09-21 12:50:00,6.55,6.55,6.55,6.55,4390400.0,5.5119,5.5119,5.5119,5.5119,4390400.0
2009-09-21 13:00:00,6.55,6.55,6.54,6.54,4835600.0,5.5119,5.5119,5.5035,5.5035,4835600.0
2009-09-21 13:10:00,6.54,6.55,6.54,6.54,4788000.0,5.5035,5.5119,5.5035,5.5035,4788000.0
2009-09-21 13:20:00,6.54,6.56,6.54,6.55,4082400.0,5.5035,5.5203,5.5035,5.5119,4082400.0
2009-09-21 13:30:00,6.55,6.56,6.55,6.56,6644400.0,5.5119,5.5203,5.5119,5.5203,6644400.0
2009-09-21 13:40:00,6.56,6.56,6.55,6.55,3550400.0,5.5203,5.5203,5.5119,5.5119,3550400.0
2009-09-21 13:50:00,6.55,6.56,6.55,6.56,2822400.0,5.5119,5.5203,5.5119,5.5203,2822400.0
2009-09-21 14:00:00,6.56,6.56,6.55,6.55,8775200.0,5.5203,5.5203,5.5119,5.5119,8775200.0
2009-09-21 14:10:00,6.55,6.55,6.54,6.54,6148800.0,5.5119,5.5119,5.5035,5.5035,6148800.0
2009-09-21 14:20:00,6.54,6.54,6.54,6.54,3889200.0,5.5035,5.5035,5.5035,5.5035,3889200.0
2009-09-21 14:30:00,6.54,6.55,6.54,6.55,4732000.0,5.5035,5.5119,5.5035,5.5119,4732000.0
2009-09-21 14:40:00,6.55,6.56,6.54,6.55,5079200.0,5.5119,5.5203,5.5035,5.5119,5079200.0
2009-09-21 14:50:00,6.55,6.56,6.55,6.56,5157600.0,5.5119,5.5203,5.5119,5.5203,5157600.0
2009-09-21 15:00:00,6.56,6.56,6.55,6.56,3791200.0,5.5203,5.5203,5.5119,5.5203,3791200.0
2009-09-21 15:10:00,6.56,6.58,6.56,6.58,11149600.0,5.5203,5.5371,5.5203,5.5371,11149600.0
2009-09-21 15:20:00,6.58,6.58,6.57,6.57,6728400.0,5.5371,5.5371,5.5287,5.5287,6728400.0
2009-09-21 15:30:00,6.57,6.57,6.55,6.56,14663600.0,5.5287,5.5287,5.5119,5.5203,14663600.0
2009-09-21 15:40:00,6.56,6.57,6.55,6.55,8316000.0,5.5203,5.5287,5.5119,5.5119,8316000.0
2009-09-21 15:50:00,6.55,6.57,6.55,6.57,15117200.0,5.5119,5.5287,5.5119,5.5287,15117200.0
2009-09-22 09:30:00,6.61,6.62,6.59,6.61,29223600.0,5.5624,5.5708,5.5455,5.5624,29223600.0
2009-09-22 09:40:00,6.61,6.62,6.56,6.57,25902800.0,5.5624,5.5708,5.5203,5.5287,25902800.0
2009-09-22 09:50:00,6.57,6.59,6.56,6.56,18211200.0,5.5287,5.5455,5.5203,5.5203,18211200.0
2009-09-22 10:00:00,6.56,6.59,6.56,6.58,14571200.0,5.5203,5.5455,5.5203,5.5371,14571200.0
2009-09-22 10:10:00,6.58,6.59,6.57,6.58,9002000.0,5.5371,5.5455,5.5287,5.5371,9002000.0
2009-09-22 10:20:00,6.58,6.58,6.56,6.56,10617600.0,5.5371,5.5371,5.5203,5.5203,10617600.0
2009-09-22 10:30:00,6.56,6.56,6.53,6.54,18382000.0,5.5203,5.5203,5.495,5.5035,18382000.0
2009-09-22 10:40:00,6.54,6.55,6.53,6.54,7859600.0,5.5035,5.5119,5.495,5.5035,7859600.0
2009-09-22 10:50:00,6.54,6.56,6.54,6.55,5530000.0,5.5035,5.5203,5.5035,5.5119,5530000.0
2009-09-22 11:00:00,6.55,6.56,6.55,6.56,4446400.0,5.5119,5.5203,5.5119,5.5203,4446400.0
2009-09-22 11:10:00,6.56,6.58,6.55,6.58,6977600.0,5.5203,5.5371,5.5119,5.5371,6977600.0
2009-09-22 11:20:00,6.58,6.59,6.57,6.58,8307600.0,5.5371,5.5455,5.5287,5.5371,8307600.0
2009-09-22 11:30:00,6.58,6.59,6.57,6.58,8156400.0,5.5371,5.5455,5.5287,5.5371,8156400.0
2009-09-22 11:40:00,6.58,6.59,6.58,6.58,4600400.0,5.5371,5.5455,5.5371,5.5371,4600400.0
2009-09-22 11:50:00,6.58,6.59,6.58,6.59,4365200.0,5.5371,5.5455,5.5371,5.5455,4365200.0
2009-09-22 12:00:00,6.59,6.61,6.59,6.6,9545200.0,5.5455,5.5624,5.5455,5.5539,9545200.0
2009-09-22 12:10:00,6.6,6.6,6.58,6.58,7719600.0,5.5539,5.5539,5.5371,5.5371,7719600.0
2009-09-22 12:20:00,6.58,6.59,6.58,6.59,4468800.0,5.5371,5.5455,5.5371,5.5455,4468800.0
2009-09-22 12:30:00,6.59,6.59,6.58,6.58,3444000.0,5.5455,5.5455,5.5371,5.5371,3444000.0
2009-09-22 12:40:00,6.58,6.58,6.57,6.58,4552800.0,5.5371,5.5371,5.5287,5.5371,4552800.0
2009-09-22 12:50:00,6.58,6.59,6.58,6.59,3598000.0,5.5371,5.5455,5.5371,5.5455,3598000.0
2009-09-22 13:00:00,6.59,6.6,6.59,6.59,3855600.0,5.5455,5.5539,5.5455,5.5455,3855600.0
2009-09-22 13:10:00,6.59,6.59,6.58,6.59,6549200.0,5.5455,5.5455,5.5371,5.5455,6549200.0
2009-09-22 13:20:00,6.59,6.59,6.57,6.58,5910800.0,5.5455,5.5455,5.5287,5.5371,5910800.0
2009-09-22 13:30:00,6.58,6.58,6.57,6.58,4275600.0,5.5371,5.5371,5.5287,5.5371,4275600.0
2009-09-22 13:40:00,6.58,6.59,6.58,6.58,3284400.0,5.5371,5.5455,5.5371,5.5371,3284400.0
2009-09-22 13:50:00,6.58,6.59,6.58,6.58,3752000.0,5.5371,5.5455,5.5371,5.5371,3752000.0
2009-09-22 14:00:00,6.58,6.59,6.58,6.59,4398800.0,5.5371,5.5455,5.5371,5.5455,4398800.0
2009-09-22 14:10:00,6.59,6.59,6.58,6.58,3710000.0,5.5455,5.5455,5.5371,5.5371,3710000.0
2009-09-22 14:20:00,6.58,6.59,6.57,6.58,3824800.0,5.5371,5.5455,5.5287,5.5371,3824800.0
2009-09-22 14:30:00,6.58,6.59,6.58,6.58,4412800.0,5.5371,5.5455,5.5371,5.5371,4412800.0
2009-09-22 14:40:00,6.58,6.59,6.58,6.59,4345600.0,5.5371,5.5455,5.5371,5.5455,4345600.0
2009-09-22 14:50:00,6.59,6.6,6.58,6.59,7137200.0,5.5455,5.5539,5.5371,5.5455,7137200.0
2009-09-22 15:00:00,6.59,6.6,6.58,6.59,9853200.0,5.5455,5.5539,5.5371,5.5455,9853200.0
2009-09-22 15:10:00,6.59,6.59,6.58,6.59,4922400.0,5.5455,5.5455,5.5371,5.5455,4922400.0
2009-09-22 15:20:00,6.59,6.59,6.58,6.59,5177200.0,5.5455,5.5455,5.5371,5.5455,5177200.0
2009-09-22 15:30:00,6.59,6.59,6.58,6.59,5051200.0,5.5455,5.5455,5.5371,5.5455,5051200.0
2009-09-22 15:40:00,6.59,6.6,6.59,6.59,10399200.0,5.5455,5.5539,5.5455,5.5455,10399200.0
2009-09-22 15:50:00,6.59,6.59,6.58,6.59,12756800.0,5.5455,5.5455,5.5371,5.5455,12756800.0
2009-09-23 09:30:00,6.62,6.65,6.61,6.65,26560800.0,5.5708,5.596,5.5624,5.596,26560800.0
2009-09-23 09:40:00,6.65,6.68,6.63,6.68,28585200.0,5.596,5.6213,5.5792,5.6213,28585200.0
2009-09-23 09:50:00,6.68,6.71,6.67,6.69,44083200.0,5.6213,5.6465,5.6128,5.6297,44083200.0
2009-09-23 10:00:00,6.69,6.71,6.68,6.69,23312800.0,5.6297,5.6465,5.6213,5.6297,23312800.0
2009-09-23 10:10:00,6.69,6.7,6.68,6.69,17917200.0,5.6297,5.6381,5.6213,5.6297,17917200.0
2009-09-23 10:20:00,6.69,6.7,6.67,6.67,11804800.0,5.6297,5.6381,5.6128,5.6128,11804800.0
2009-09-23 10:30:00,6.67,6.68,6.64,6.65,17710000.0,5.6128,5.6213,5.5876,5.596,17710000.0
2009-09-23 10:40:00,6.65,6.66,6.64,6.66,12600000.0,5.596,5.6044,5.5876,5.6044,12600000.0
2009-09-23 10:50:00,6.66,6.68,6.65,6.67,11947600.0,5.6044,5.6213,5.596,5.6128,11947600.0
2009-09-23 11:00:00,6.67,6.68,6.66,6.67,4757200.0,5.6128,5.6213,5.6044,5.6128,4757200.0
2009-09-23 11:10:00,6.67,6.67,6.66,6.67,3987200.0,5.6128,5.6128,5.6044,5.6128,3987200.0
2009-09-23 11:20:00,6.67,6.68,6.67,6.68,9338000.0,5.6128,5.6213,5.6128,5.6213,9338000.0
2009-09-23 11:30:00,6.68,6.69,6.68,6.68,5202400.0,5.6213,5.6297,5.6213,5.6213,5202400.0
2009-09-23 11:40:00,6.68,6.69,6.68,6.68,6798400.0,5.6213,5.6297,5.6213,5.6213,6798400.0
2009-09-23 11:50:00,6.68,6.7,6.68,6.7,9293200.0,5.6213,5.6381,5.6213,5.6381,9293200.0
2009-09-23 12:00:00,6.7,6.71,6.7,6.7,10390800.0,5.6381,5.6465,5.6381,5.6381,10390800.0
2009-09-23 12:10:00,6.71,6.71,6.7,6.71,6594000.0,5.6465,5.6465,5.6381,5.6465,6594000.0
2009-09-23 12:20:00,6.71,6.72,6.71,6.71,12143600.0,5.6465,5.6549,5.6465,5.6465,12143600.0
2009-09-23 12:30:00,6.71,6.71,6.69,6.7,9200800.0,5.6465,5.6465,5.6297,5.6381,9200800.0
2009-09-23 12:40:00,6.7,6.71,6.69,6.71,6241200.0,5.6381,5.6465,5.6297,5.6465,6241200.0
2009-09-23 12:50:00,6.71,6.71,6.7,6.71,4835600.0,5.6465,5.6465,5.6381,5.6465,4835600.0
2009-09-23 13:00:00,6.71,6.71,6.7,6.71,6123600.0,5.6465,5.6465,5.6381,5.6465,6123600.0
2009-09-23 13:10:00,6.71,6.72,6.71,6.72,8596000.0,5.6465,5.6549,5.6465,5.6549,8596000.0
2009-09-23 13:20:00,6.72,6.72,6.7,6.71,8430800.0,5.6549,5.6549,5.6381,5.6465,8430800.0
2009-09-23 13:30:00,6.71,6.72,6.7,6.71,6232800.0,5.6465,5.6549,5.6381,5.6465,6232800.0
2009-09-23 13:40:00,6.71,6.72,6.71,6.72,10886400.0,5.6465,5.6549,5.6465,5.6549,10886400.0
2009-09-23 13:50:00,6.72,6.72,6.71,6.71,8120000.0,5.6549,5.6549,5.6465,5.6465,8120000.0
2009-09-23 14:00:00,6.71,6.72,6.71,6.72,3726800.0,5.6465,5.6549,5.6465,5.6549,3726800.0
2009-09-23 14:10:00,6.72,6.73,6.71,6.73,11382000.0,5.6549,5.6633,5.6465,5.6633,11382000.0
2009-09-23 14:20:00,6.73,6.73,6.71,6.73,22321600.0,5.6633,5.6633,5.6465,5.6633,22321600.0
2009-09-23 14:30:00,6.73,6.75,6.72,6.74,28490000.0,5.6633,5.6802,5.6549,5.6718,28490000.0
2009-09-23 14:40:00,6.74,6.74,6.71,6.72,16766400.0,5.6718,5.6718,5.6465,5.6549,16766400.0
2009-09-23 14:50:00,6.72,6.73,6.71,6.71,17586800.0,5.6549,5.6633,5.6465,5.6465,17586800.0
2009-09-23 15:00:00,6.71,6.73,6.71,6.73,13557600.0,5.6465,5.6633,5.6465,5.6633,13557600.0
2009-09-23 15:10:00,6.73,6.73,6.7,6.71,16573200.0,5.6633,5.6633,5.6381,5.6465,16573200.0
2009-09-23 15:20:00,6.71,6.71,6.67,6.69,25530400.0,5.6465,5.6465,5.6128,5.6297,25530400.0
2009-09-23 15:30:00,6.69,6.69,6.66,6.68,24250800.0,5.6297,5.6297,5.6044,5.6213,24250800.0
2009-09-23 15:40:00,6.68,6.69,6.65,6.67,19714800.0,5.6213,5.6297,5.596,5.6128,19714800.0
2009-09-23 15:50:00,6.67,6.67,6.61,6.63,39278400.0,5.6128,5.6128,5.5624,5.5792,39278400.0
2009-09-24 09:30:00,6.69,6.7,6.67,6.69,36778000.0,5.6297,5.6381,5.6128,5.6297,36778000.0
2009-09-24 09:40:00,6.69,6.7,6.68,6.7,21238000.0,5.6297,5.6381,5.6213,5.6381,21238000.0
2009-09-24 09:50:00,6.7,6.7,6.62,6.64,46872000.0,5.6381,5.6381,5.5708,5.5876,46872000.0
2009-09-24 10:00:00,6.63,6.64,6.55,6.58,43730400.0,5.5792,5.5876,5.5119,5.5371,43730400.0
2009-09-24 10:10:00,6.58,6.6,6.57,6.58,26768000.0,5.5371,5.5539,5.5287,5.5371,26768000.0
2009-09-24 10:20:00,6.58,6.6,6.57,6.59,14350000.0,5.5371,5.5539,5.5287,5.5455,14350000.0
2009-09-24 10:30:00,6.59,6.6,6.53,6.55,28938000.0,5.5455,5.5539,5.495,5.5119,28938000.0
2009-09-24 10:40:00,6.55,6.57,6.53,6.57,21302400.0,5.5119,5.5287,5.495,5.5287,21302400.0
2009-09-24 10:50:00,6.57,6.59,6.56,6.58,13787200.0,5.5287,5.5455,5.5203,5.5371,13787200.0
2009-09-24 11:00:00,6.58,6.58,6.57,6.58,6350400.0,5.5371,5.5371,5.5287,5.5371,6350400.0
2009-09-24 11:10:00,6.58,6.6,6.58,6.59,9164400.0,5.5371,5.5539,5.5371,5.5455,9164400.0
2009-09-24 11:20:00,6.59,6.59,6.57,6.59,5994800.0,5.5455,5.5455,5.5287,5.5455,5994800.0
2009-09-24 11:30:00,6.59,6.59,6.57,6.58,5255600.0,5.5455,5.5455,5.5287,5.5371,5255600.0
2009-09-24 11:40:00,6.58,6.58,6.57,6.58,7201600.0,5.5371,5.5371,5.5287,5.5371,7201600.0
2009-09-24 11:50:00,6.58,6.58,6.56,6.56,8747200.0,5.5371,5.5371,5.5203,5.5203,8747200.0
2009-09-24 12:00:00,6.56,6.56,6.55,6.56,6731200.0,5.5203,5.5203,5.5119,5.5203,6731200.0
2009-09-24 12:10:00,6.56,6.58,6.56,6.57,7862400.0,5.5203,5.5371,5.5203,5.5287,7862400.0
2009-09-24 12:20:00,6.57,6.58,6.56,6.56,6672400.0,5.5287,5.5371,5.5203,5.5203,6672400.0
2009-09-24 12:30:00,6.56,6.57,6.56,6.56,7081200.0,5.5203,5.5287,5.5203,5.5203,7081200.0
2009-09-24 12:40:00,6.56,6.57,6.56,6.56,3544800.0,5.5203,5.5287,5.5203,5.5203,3544800.0
2009-09-24 12:50:00,6.56,6.56,6.54,6.54,9483600.0,5.5203,5.5203,5.5035,5.5035,9483600.0
2009-09-24 13:00:00,6.54,6.56,6.54,6.56,7064400.0,5.5035,5.5203,5.5035,5.5203,7064400.0
2009-09-24 13:10:00,6.56,6.57,6.54,6.54,6227200.0,5.5203,5.5287,5.5035,5.5035,6227200.0
2009-09-24 13:20:00,6.54,6.56,6.54,6.56,5289200.0,5.5035,5.5203,5.5035,5.5203,5289200.0
2009-09-24 13:30:00,6.55,6.55,6.54,6.54,5182800.0,5.5119,5.5119,5.5035,5.5035,5182800.0
2009-09-24 13:40:00,6.54,6.55,6.53,6.55,11404400.0,5.5035,5.5119,5.495,5.5119,11404400.0
2009-09-24 13:50:00,6.55,6.55,6.54,6.55,8699600.0,5.5119,5.5119,5.5035,5.5119,8699600.0
2009-09-24 14:00:00,6.54,6.55,6.54,6.54,6468000.0,5.5035,5.5119,5.5035,5.5035,6468000.0
2009-09-24 14:10:00,6.54,6.55,6.53,6.54,7198800.0,5.5035,5.5119,5.495,5.5035,7198800.0
2009-09-24 14:20:00,6.54,6.54,6.53,6.54,9643200.0,5.5035,5.5035,5.495,5.5035,9643200.0
2009-09-24 14:30:00,6.54,6.55,6.54,6.54,8545600.0,5.5035,5.5119,5.5035,5.5035,8545600.0
2009-09-24 14:40:00,6.55,6.55,6.54,6.54,8080800.0,5.5119,5.5119,5.5035,5.5035,8080800.0
2009-09-24 14:50:00,6.54,6.56,6.54,6.56,10964800.0,5.5035,5.5203,5.5035,5.5203,10964800.0
2009-09-24 15:00:00,6.56,6.56,6.55,6.56,8612800.0,5.5203,5.5203,5.5119,5.5203,8612800.0
2009-09-24 15:10:00,6.56,6.58,6.55,6.57,13087200.0,5.5203,5.5371,5.5119,5.5287,13087200.0
2009-09-24 15:20:00,6.57,6.58,6.57,6.57,13451200.0,5.5287,5.5371,5.5287,5.5287,13451200.0
2009-09-24 15:30:00,6.57,6.58,6.56,6.56,9724400.0,5.5287,5.5371,5.5203,5.5203,9724400.0
2009-09-24 15:40:00,6.57,6.58,6.56,6.57,12289200.0,5.5287,5.5371,5.5203,5.5287,12289200.0
2009-09-24 15:50:00,6.57,6.58,6.56,6.57,20876800.0,5.5287,5.5371,5.5203,5.5287,20876800.0
2009-09-25 09:30:00,6.5,6.58,6.49,6.55,45894800.0,5.4698,5.5371,5.4614,5.5119,45894800.0
2009-09-25 09:40:00,6.55,6.6,6.54,6.59,40160400.0,5.5119,5.5539,5.5035,5.5455,40160400.0
2009-09-25 09:50:00,6.59,6.62,6.57,6.59,26602800.0,5.5455,5.5708,5.5287,5.5455,26602800.0
2009-09-25 10:00:00,6.59,6.61,6.57,6.6,17595200.0,5.5455,5.5624,5.5287,5.5539,17595200.0
2009-09-25 10:10:00,6.6,6.63,6.6,6.6,18998000.0,5.5539,5.5792,5.5539,5.5539,18998000.0
2009-09-25 10:20:00,6.6,6.62,6.6,6.6,12580400.0,5.5539,5.5708,5.5539,5.5539,12580400.0
2009-09-25 10:30:00,6.6,6.61,6.58,6.58,10710000.0,5.5539,5.5624,5.5371,5.5371,10710000.0
2009-09-25 10:40:00,6.58,6.6,6.57,6.59,8736000.0,5.5371,5.5539,5.5287,5.5455,8736000.0
2009-09-25 10:50:00,6.59,6.6,6.58,6.6,6361600.0,5.5455,5.5539,5.5371,5.5539,6361600.0
2009-09-25 11:00:00,6.6,6.6,6.59,6.6,5952800.0,5.5539,5.5539,5.5455,5.5539,5952800.0
2009-09-25 11:10:00,6.6,6.6,6.58,6.59,9172800.0,5.5539,5.5539,5.5371,5.5455,9172800.0
2009-09-25 11:20:00,6.59,6.6,6.58,6.59,4726400.0,5.5455,5.5539,5.5371,5.5455,4726400.0
2009-09-25 11:30:00,6.59,6.59,6.56,6.57,11054400.0,5.5455,5.5455,5.5203,5.5287,11054400.0
2009-09-25 11:40:00,6.57,6.58,6.55,6.56,8506400.0,5.5287,5.5371,5.5119,5.5203,8506400.0
2009-09-25 11:50:00,6.56,6.56,6.54,6.55,6552000.0,5.5203,5.5203,5.5035,5.5119,6552000.0
2009-09-25 12:00:00,6.54,6.56,6.54,6.56,6560400.0,5.5035,5.5203,5.5035,5.5203,6560400.0
2009-09-25 12:10:00,6.56,6.56,6.54,6.55,6868400.0,5.5203,5.5203,5.5035,5.5119,6868400.0
2009-09-25 12:20:00,6.55,6.55,6.53,6.54,11734800.0,5.5119,5.5119,5.495,5.5035,11734800.0
2009-09-25 12:30:00,6.54,6.54,6.52,6.53,6456800.0,5.5035,5.5035,5.4866,5.495,6456800.0
2009-09-25 12:40:00,6.53,6.54,6.53,6.53,3267600.0,5.495,5.5035,5.495,5.495,3267600.0
2009-09-25 12:50:00,6.53,6.54,6.53,6.53,3847200.0,5.495,5.5035,5.495,5.495,3847200.0
2009-09-25 13:00:00,6.53,6.54,6.52,6.52,5294800.0,5.495,5.5035,5.4866,5.4866,5294800.0
2009-09-25 13:10:00,6.52,6.53,6.5,6.51,8162000.0,5.4866,5.495,5.4698,5.4782,8162000.0
2009-09-25 13:20:00,6.51,6.53,6.5,6.53,9265200.0,5.4782,5.495,5.4698,5.495,9265200.0
2009-09-25 13:30:00,6.53,6.54,6.52,6.53,6930000.0,5.495,5.5035,5.4866,5.495,6930000.0
2009-09-25 13:40:00,6.53,6.55,6.53,6.55,4958800.0,5.495,5.5119,5.495,5.5119,4958800.0
2009-09-25 13:50:00,6.55,6.57,6.55,6.57,7173600.0,5.5119,5.5287,5.5119,5.5287,7173600.0
2009-09-25 14:00:00,6.57,6.59,6.57,6.57,13322400.0,5.5287,5.5455,5.5287,5.5287,13322400.0
2009-09-25 14:10:00,6.57,6.58,6.56,6.56,6734000.0,5.5287,5.5371,5.5203,5.5203,6734000.0
2009-09-25 14:20:00,6.56,6.57,6.56,6.56,4580800.0,5.5203,5.5287,5.5203,5.5203,4580800.0
2009-09-25 14:30:00,6.56,6.56,6.55,6.56,6980400.0,5.5203,5.5203,5.5119,5.5203,6980400.0
2009-09-25 14:40:00,6.56,6.56,6.55,6.55,3606400.0,5.5203,5.5203,5.5119,5.5119,3606400.0
2009-09-25 14:50:00,6.55,6.57,6.55,6.57,6098400.0,5.5119,5.5287,5.5119,5.5287,6098400.0
2009-09-25 15:00:00,6.57,6.57,6.56,6.56,5944400.0,5.5287,5.5287,5.5203,5.5203,5944400.0
2009-09-25 15:10:00,6.56,6.56,6.54,6.55,7784000.0,5.5203,5.5203,5.5035,5.5119,7784000.0
2009-09-25 15:20:00,6.55,6.55,6.53,6.54,7719600.0,5.5119,5.5119,5.495,5.5035,7719600.0
2009-09-25 15:30:00,6.54,6.55,6.53,6.53,9156000.0,5.5035,5.5119,5.495,5.495,9156000.0
2009-09-25 15:40:00,6.53,6.54,6.52,6.53,11874800.0,5.495,5.5035,5.4866,5.495,11874800.0
2009-09-25 15:50:00,6.53,6.54,6.48,6.51,23693600.0,5.495,5.5035,5.453,5.4782,23693600.0
2009-09-28 09:30:00,6.57,6.57,6.55,6.57,5829600.0,5.5287,5.5287,5.5119,5.5287,5829600.0
2009-09-28 09:40:00,6.57,6.61,6.57,6.59,22582000.0,5.5287,5.5624,5.5287,5.5455,22582000.0
2009-09-28 09:50:00,6.59,6.6,6.58,6.59,10819200.0,5.5455,5.5539,5.5371,5.5455,10819200.0
2009-09-28 10:00:00,6.59,6.61,6.59,6.61,20563200.0,5.5455,5.5624,5.5455,5.5624,20563200.0
2009-09-28 10:10:00,6.61,6.61,6.59,6.6,10491600.0,5.5624,5.5624,5.5455,5.5539,10491600.0
2009-09-28 10:20:00,6.6,6.6,6.59,6.6,8971200.0,5.5539,5.5539,5.5455,5.5539,8971200.0
2009-09-28 10:30:00,6.6,6.61,6.59,6.59,8257200.0,5.5539,5.5624,5.5455,5.5455,8257200.0
2009-09-28 10:40:00,6.59,6.6,6.59,6.6,5348000.0,5.5455,5.5539,5.5455,5.5539,5348000.0
2009-09-28 10:50:00,6.6,6.62,6.6,6.62,9335200.0,5.5539,5.5708,5.5539,5.5708,9335200.0
2009-09-28 11:00:00,6.62,6.63,6.61,6.63,8559600.0,5.5708,5.5792,5.5624,5.5792,8559600.0
2009-09-28 11:10:00,6.63,6.63,6.62,6.62,5437600.0,5.5792,5.5792,5.5708,5.5708,5437600.0
2009-09-28 11:20:00,6.62,6.64,6.62,6.63,6930000.0,5.5708,5.5876,5.5708,5.5792,6930000.0
2009-09-28 11:30:00,6.63,6.65,6.63,6.64,9212000.0,5.5792,5.596,5.5792,5.5876,9212000.0
2009-09-28 11:40:00,6.64,6.65,6.64,6.64,5793200.0,5.5876,5.596,5.5876,5.5876,5793200.0
2009-09-28 11:50:00,6.64,6.65,6.64,6.64,5294800.0,5.5876,5.596,5.5876,5.5876,5294800.0
2009-09-28 12:00:00,6.64,6.67,6.64,6.66,9002000.0,5.5876,5.6128,5.5876,5.6044,9002000.0
2009-09-28 12:10:00,6.66,6.66,6.65,6.65,3889200.0,5.6044,5.6044,5.596,5.596,3889200.0
2009-09-28 12:20:00,6.65,6.66,6.64,6.65,3920000.0,5.596,5.6044,5.5876,5.596,3920000.0
2009-09-28 12:30:00,6.65,6.66,6.65,6.65,3698800.0,5.596,5.6044,5.596,5.596,3698800.0
2009-09-28 12:40:00,6.65,6.66,6.65,6.66,4407200.0,5.596,5.6044,5.596,5.6044,4407200.0
2009-09-28 12:50:00,6.66,6.66,6.64,6.64,5664400.0,5.6044,5.6044,5.5876,5.5876,5664400.0
2009-09-28 13:00:00,6.64,6.65,6.64,6.64,7436800.0,5.5876,5.596,5.5876,5.5876,7436800.0
2009-09-28 13:10:00,6.64,6.65,6.64,6.65,3082800.0,5.5876,5.596,5.5876,5.596,3082800.0
2009-09-28 13:20:00,6.65,6.66,6.65,6.66,3690400.0,5.596,5.6044,5.596,5.6044,3690400.0
2009-09-28 13:30:00,6.66,6.66,6.65,6.65,4908400.0,5.6044,5.6044,5.596,5.596,4908400.0
2009-09-28 13:40:00,6.65,6.66,6.65,6.65,5398400.0,5.596,5.6044,5.596,5.596,5398400.0
2009-09-28 13:50:00,6.65,6.65,6.63,6.63,6983200.0,5.596,5.596,5.5792,5.5792,6983200.0
2009-09-28 14:00:00,6.63,6.64,6.63,6.63,5821200.0,5.5792,5.5876,5.5792,5.5792,5821200.0
2009-09-28 14:10:00,6.63,6.64,6.63,6.64,6650000.0,5.5792,5.5876,5.5792,5.5876,6650000.0
2009-09-28 14:20:00,6.64,6.65,6.64,6.65,5387200.0,5.5876,5.596,5.5876,5.596,5387200.0
2009-09-28 14:30:00,6.65,6.65,6.64,6.64,4622800.0,5.596,5.596,5.5876,5.5876,4622800.0
2009-09-28 14:40:00,6.64,6.65,6.64,6.65,5331200.0,5.5876,5.596,5.5876,5.596,5331200.0
2009-09-28 14:50:00,6.65,6.66,6.65,6.65,6202000.0,5.596,5.6044,5.596,5.596,6202000.0
2009-09-28 15:00:00,6.65,6.66,6.64,6.66,6154400.0,5.596,5.6044,5.5876,5.6044,6154400.0
2009-09-28 15:10:00,6.66,6.66,6.64,6.65,6468000.0,5.6044,5.6044,5.5876,5.596,6468000.0
2009-09-28 15:20:00,6.65,6.66,6.65,6.65,7394800.0,5.596,5.6044,5.596,5.596,7394800.0
2009-09-28 15:30:00,6.65,6.66,6.65,6.65,5941600.0,5.596,5.6044,5.596,5.596,5941600.0
2009-09-28 15:40:00,6.65,6.66,6.64,6.64,9987600.0,5.596,5.6044,5.5876,5.5876,9987600.0
2009-09-28 15:50:00,6.64,6.65,6.63,6.65,17136000.0,5.5876,5.596,5.5792,5.596,17136000.0
2009-09-29 09:30:00,6.67,6.69,6.64,6.67,26166000.0,5.6128,5.6297,5.5876,5.6128,26166000.0
2009-09-29 09:40:00,6.67,6.69,6.65,6.65,20815200.0,5.6128,5.6297,5.596,5.596,20815200.0
2009-09-29 09:50:00,6.65,6.67,6.64,6.66,20431600.0,5.596,5.6128,5.5876,5.6044,20431600.0
2009-09-29 10:00:00,6.66,6.66,6.61,6.65,27638800.0,5.6044,5.6044,5.5624,5.596,27638800.0
2009-09-29 10:10:00,6.65,6.65,6.63,6.63,14246400.0,5.596,5.596,5.5792,5.5792,14246400.0
2009-09-29 10:20:00,6.63,6.64,6.62,6.63,9139200.0,5.5792,5.5876,5.5708,5.5792,9139200.0
2009-09-29 10:30:00,6.63,6.64,6.61,6.62,11477200.0,5.5792,5.5876,5.5624,5.5708,11477200.0
2009-09-29 10:40:00,6.62,6.64,6.61,6.62,8926400.0,5.5708,5.5876,5.5624,5.5708,8926400.0
2009-09-29 10:50:00,6.62,6.62,6.59,6.59,13977600.0,5.5708,5.5708,5.5455,5.5455,13977600.0
2009-09-29 11:00:00,6.59,6.59,6.58,6.59,11230800.0,5.5455,5.5455,5.5371,5.5455,11230800.0
2009-09-29 11:10:00,6.59,6.6,6.59,6.6,5838000.0,5.5455,5.5539,5.5455,5.5539,5838000.0
2009-09-29 11:20:00,6.6,6.61,6.59,6.61,7876400.0,5.5539,5.5624,5.5455,5.5624,7876400.0
2009-09-29 11:30:00,6.61,6.62,6.61,6.61,5947200.0,5.5624,5.5708,5.5624,5.5624,5947200.0
2009-09-29 11:40:00,6.61,6.61,6.59,6.6,6118000.0,5.5624,5.5624,5.5455,5.5539,6118000.0
2009-09-29 11:50:00,6.6,6.61,6.59,6.6,4163600.0,5.5539,5.5624,5.5455,5.5539,4163600.0
2009-09-29 12:00:00,6.6,6.6,6.59,6.6,3581200.0,5.5539,5.5539,5.5455,5.5539,3581200.0
2009-09-29 12:10:00,6.6,6.61,6.6,6.61,4701200.0,5.5539,5.5624,5.5539,5.5624,4701200.0
2009-09-29 12:20:00,6.61,6.61,6.6,6.6,3990000.0,5.5624,5.5624,5.5539,5.5539,3990000.0
2009-09-29 12:30:00,6.6,6.6,6.59,6.6,3556000.0,5.5539,5.5539,5.5455,5.5539,3556000.0
2009-09-29 12:40:00,6.6,6.61,6.6,6.61,2954000.0,5.5539,5.5624,5.5539,5.5624,2954000.0
2009-09-29 12:50:00,6.61,6.62,6.61,6.62,5969600.0,5.5624,5.5708,5.5624,5.5708,5969600.0
2009-09-29 13:00:00,6.62,6.64,6.62,6.63,7394800.0,5.5708,5.5876,5.5708,5.5792,7394800.0
2009-09-29 13:10:00,6.63,6.64,6.62,6.63,8064000.0,5.5792,5.5876,5.5708,5.5792,8064000.0
2009-09-29 13:20:00,6.63,6.64,6.63,6.63,3964800.0,5.5792,5.5876,5.5792,5.5792,3964800.0
2009-09-29 13:30:00,6.63,6.64,6.62,6.63,4897200.0,5.5792,5.5876,5.5708,5.5792,4897200.0
2009-09-29 13:40:00,6.63,6.63,6.62,6.62,5334000.0,5.5792,5.5792,5.5708,5.5708,5334000.0
2009-09-29 13:50:00,6.62,6.62,6.61,6.62,5224800.0,5.5708,5.5708,5.5624,5.5708,5224800.0
2009-09-29 14:00:00,6.62,6.62,6.61,6.61,3631600.0,5.5708,5.5708,5.5624,5.5624,3631600.0
2009-09-29 14:10:00,6.61,6.62,6.61,6.62,4821600.0,5.5624,5.5708,5.5624,5.5708,4821600.0
2009-09-29 14:20:00,6.62,6.62,6.61,6.62,2111200.0,5.5708,5.5708,5.5624,5.5708,2111200.0
2009-09-29 14:30:00,6.62,6.62,6.61,6.61,3435600.0,5.5708,5.5708,5.5624,5.5624,3435600.0
2009-09-29 14:40:00,6.61,6.62,6.61,6.62,2410800.0,5.5624,5.5708,5.5624,5.5708,2410800.0
2009-09-29 14:50:00,6.62,6.62,6.61,6.62,4060000.0,5.5708,5.5708,5.5624,5.5708,4060000.0
2009-09-29 15:00:00,6.62,6.63,6.62,6.63,4435200.0,5.5708,5.5792,5.5708,5.5792,4435200.0
2009-09-29 15:10:00,6.63,6.63,6.62,6.62,4796400.0,5.5792,5.5792,5.5708,5.5708,4796400.0
2009-09-29 15:20:00,6.62,6.63,6.62,6.63,7081200.0,5.5708,5.5792,5.5708,5.5792,7081200.0
2009-09-29 15:30:00,6.62,6.63,6.61,6.62,6717200.0,5.5708,5.5792,5.5624,5.5708,6717200.0
2009-09-29 15:40:00,6.62,6.63,6.61,6.62,5636400.0,5.5708,5.5792,5.5624,5.5708,5636400.0
2009-09-29 15:50:00,6.62,6.63,6.6,6.62,16304400.0,5.5708,5.5792,5.5539,5.5708,16304400.0
2009-09-30 09:30:00,6.65,6.65,6.62,6.65,22738800.0,5.596,5.596,5.5708,5.596,22738800.0
2009-09-30 09:40:00,6.65,6.65,6.56,6.57,28624400.0,5.596,5.596,5.5203,5.5287,28624400.0
2009-09-30 09:50:00,6.57,6.58,6.52,6.55,30102800.0,5.5287,5.5371,5.4866,5.5119,30102800.0
2009-09-30 10:00:00,6.55,6.56,6.53,6.54,17609200.0,5.5119,5.5203,5.495,5.5035,17609200.0
2009-09-30 10:10:00,6.54,6.55,6.54,6.54,12163200.0,5.5035,5.5119,5.5035,5.5035,12163200.0
2009-09-30 10:20:00,6.54,6.56,6.53,6.55,14663600.0,5.5035,5.5203,5.495,5.5119,14663600.0
2009-09-30 10:30:00,6.55,6.57,6.54,6.56,10922800.0,5.5119,5.5287,5.5035,5.5203,10922800.0
2009-09-30 10:40:00,6.56,6.56,6.54,6.54,9340800.0,5.5203,5.5203,5.5035,5.5035,9340800.0
2009-09-30 10:50:00,6.54,6.55,6.54,6.55,9550800.0,5.5035,5.5119,5.5035,5.5119,9550800.0
2009-09-30 11:00:00,6.55,6.56,6.54,6.55,8419600.0,5.5119,5.5203,5.5035,5.5119,8419600.0
2009-09-30 11:10:00,6.55,6.57,6.55,6.57,9382800.0,5.5119,5.5287,5.5119,5.5287,9382800.0
2009-09-30 11:20:00,6.57,6.59,6.56,6.58,16027200.0,5.5287,5.5455,5.5203,5.5371,16027200.0
2009-09-30 11:30:00,6.58,6.6,6.58,6.59,13568800.0,5.5371,5.5539,5.5371,5.5455,13568800.0
2009-09-30 11:40:00,6.59,6.59,6.58,6.59,6171200.0,5.5455,5.5455,5.5371,5.5455,6171200.0
2009-09-30 11:50:00,6.59,6.61,6.58,6.6,8940400.0,5.5455,5.5624,5.5371,5.5539,8940400.0
2009-09-30 12:00:00,6.6,6.6,6.58,6.58,6241200.0,5.5539,5.5539,5.5371,5.5371,6241200.0
2009-09-30 12:10:00,6.58,6.6,6.58,6.59,7240800.0,5.5371,5.5539,5.5371,5.5455,7240800.0
2009-09-30 12:20:00,6.59,6.6,6.59,6.6,5339600.0,5.5455,5.5539,5.5455,5.5539,5339600.0
2009-09-30 12:30:00,6.6,6.62,6.6,6.61,12292000.0,5.5539,5.5708,5.5539,5.5624,12292000.0
2009-09-30 12:40:00,6.61,6.64,6.61,6.63,14716800.0,5.5624,5.5876,5.5624,5.5792,14716800.0
2009-09-30 12:50:00,6.63,6.65,6.62,6.64,17791200.0,5.5792,5.596,5.5708,5.5876,17791200.0
2009-09-30 13:00:00,6.64,6.66,6.64,6.64,19233200.0,5.5876,5.6044,5.5876,5.5876,19233200.0
2009-09-30 13:10:00,6.64,6.65,6.63,6.64,8447600.0,5.5876,5.596,5.5792,5.5876,8447600.0
2009-09-30 13:20:00,6.64,6.65,6.63,6.63,6512800.0,5.5876,5.596,5.5792,5.5792,6512800.0
2009-09-30 13:30:00,6.63,6.64,6.63,6.63,7924000.0,5.5792,5.5876,5.5792,5.5792,7924000.0
2009-09-30 13:40:00,6.63,6.65,6.63,6.64,7879200.0,5.5792,5.596,5.5792,5.5876,7879200.0
2009-09-30 13:50:00,6.64,6.65,6.64,6.64,7145600.0,5.5876,5.596,5.5876,5.5876,7145600.0
2009-09-30 14:00:00,6.64,6.64,6.63,6.63,6596800.0,5.5876,5.5876,5.5792,5.5792,6596800.0
2009-09-30 14:10:00,6.63,6.64,6.63,6.64,5768000.0,5.5792,5.5876,5.5792,5.5876,5768000.0
2009-09-30 14:20:00,6.64,6.64,6.63,6.63,5854800.0,5.5876,5.5876,5.5792,5.5792,5854800.0
2009-09-30 14:30:00,6.63,6.64,6.63,6.63,7378000.0,5.5792,5.5876,5.5792,5.5792,7378000.0
2009-09-30 14:40:00,6.63,6.64,6.63,6.63,8218000.0,5.5792,5.5876,5.5792,5.5792,8218000.0
2009-09-30 14:50:00,6.63,6.63,6.61,6.61,10539200.0,5.5792,5.5792,5.5624,5.5624,10539200.0
2009-09-30 15:00:00,6.61,6.61,6.59,6.6,19040000.0,5.5624,5.5624,5.5455,5.5539,19040000.0
2009-09-30 15:10:00,6.6,6.61,6.58,6.61,16147600.0,5.5539,5.5624,5.5371,5.5624,16147600.0
2009-09-30 15:20:00,6.61,6.62,6.6,6.6,12462800.0,5.5624,5.5708,5.5539,5.5539,12462800.0
2009-09-30 15:30:00,6.6,6.62,6.6,6.61,12098800.0,5.5539,5.5708,5.5539,5.5624,12098800.0
2009-09-30 15:40:00,6.61,6.62,6.6,6.61,12611200.0,5.5624,5.5708,5.5539,5.5624,12611200.0
2009-09-30 15:50:00,6.61,6.64,6.61,6.62,30441600.0,5.5624,5.5876,5.5624,5.5708,30441600.0
2009-10-01 09:30:00,6.62,6.64,6.6,6.63,30016000.0,5.5708,5.5876,5.5539,5.5792,30016000.0
2009-10-01 09:40:00,6.62,6.65,6.62,6.65,18748800.0,5.5708,5.596,5.5708,5.596,18748800.0
2009-10-01 09:50:00,6.65,6.65,6.62,6.63,15265600.0,5.596,5.596,5.5708,5.5792,15265600.0
2009-10-01 10:00:00,6.63,6.65,6.56,6.58,35341600.0,5.5792,5.596,5.5203,5.5371,35341600.0
2009-10-01 10:10:00,6.58,6.6,6.57,6.58,18286800.0,5.5371,5.5539,5.5287,5.5371,18286800.0
2009-10-01 10:20:00,6.58,6.59,6.58,6.58,12476800.0,5.5371,5.5455,5.5371,5.5371,12476800.0
2009-10-01 10:30:00,6.58,6.6,6.58,6.58,14806400.0,5.5371,5.5539,5.5371,5.5371,14806400.0
2009-10-01 10:40:00,6.58,6.59,6.56,6.56,11746000.0,5.5371,5.5455,5.5203,5.5203,11746000.0
2009-10-01 10:50:00,6.56,6.58,6.55,6.56,11846800.0,5.5203,5.5371,5.5119,5.5203,11846800.0
2009-10-01 11:00:00,6.56,6.56,6.52,6.53,18880400.0,5.5203,5.5203,5.4866,5.495,18880400.0
2009-10-01 11:10:00,6.53,6.54,6.52,6.53,11692800.0,5.495,5.5035,5.4866,5.495,11692800.0
2009-10-01 11:20:00,6.53,6.54,6.52,6.53,11144000.0,5.495,5.5035,5.4866,5.495,11144000.0
2009-10-01 11:30:00,6.53,6.54,6.51,6.52,10502800.0,5.495,5.5035,5.4782,5.4866,10502800.0
2009-10-01 11:40:00,6.52,6.54,6.52,6.53,7576800.0,5.4866,5.5035,5.4866,5.495,7576800.0
2009-10-01 11:50:00,6.53,6.54,6.53,6.53,8890000.0,5.495,5.5035,5.495,5.495,8890000.0
2009-10-01 12:00:00,6.53,6.54,6.53,6.54,9556400.0,5.495,5.5035,5.495,5.5035,9556400.0
2009-10-01 12:10:00,6.54,6.56,6.54,6.56,11365200.0,5.5035,5.5203,5.5035,5.5203,11365200.0
2009-10-01 12:20:00,6.56,6.57,6.55,6.56,7459200.0,5.5203,5.5287,5.5119,5.5203,7459200.0
2009-10-01 12:30:00,6.56,6.56,6.55,6.55,4398800.0,5.5203,5.5203,5.5119,5.5119,4398800.0
2009-10-01 12:40:00,6.55,6.56,6.54,6.55,5236000.0,5.5119,5.5203,5.5035,5.5119,5236000.0
2009-10-01 12:50:00,6.55,6.55,6.54,6.54,5530000.0,5.5119,5.5119,5.5035,5.5035,5530000.0
2009-10-01 13:00:00,6.54,6.54,6.53,6.53,6087200.0,5.5035,5.5035,5.495,5.495,6087200.0
2009-10-01 13:10:00,6.53,6.53,6.52,6.52,11852400.0,5.495,5.495,5.4866,5.4866,11852400.0
2009-10-01 13:20:00,6.52,6.53,6.52,6.52,10687600.0,5.4866,5.495,5.4866,5.4866,10687600.0
2009-10-01 13:30:00,6.52,6.53,6.52,6.53,11018000.0,5.4866,5.495,5.4866,5.495,11018000.0
2009-10-01 13:40:00,6.53,6.54,6.53,6.53,8582000.0,5.495,5.5035,5.495,5.495,8582000.0
2009-10-01 13:50:00,6.53,6.53,6.52,6.53,8682800.0,5.495,5.495,5.4866,5.495,8682800.0
2009-10-01 14:00:00,6.53,6.54,6.52,6.54,9265200.0,5.495,5.5035,5.4866,5.5035,9265200.0
2009-10-01 14:10:00,6.54,6.54,6.53,6.53,5485200.0,5.5035,5.5035,5.495,5.495,5485200.0
2009-10-01 14:20:00,6.53,6.54,6.53,6.54,6188000.0,5.495,5.5035,5.495,5.5035,6188000.0
2009-10-01 14:30:00,6.54,6.54,6.53,6.53,6031200.0,5.5035,5.5035,5.495,5.495,6031200.0
2009-10-01 14:40:00,6.53,6.53,6.52,6.53,6395200.0,5.495,5.495,5.4866,5.495,6395200.0
2009-10-01 14:50:00,6.53,6.53,6.52,6.52,8806000.0,5.495,5.495,5.4866,5.4866,8806000.0
2009-10-01 15:00:00,6.52,6.53,6.52,6.52,10654000.0,5.4866,5.495,5.4866,5.4866,10654000.0
2009-10-01 15:10:00,6.52,6.54,6.52,6.53,11659200.0,5.4866,5.5035,5.4866,5.495,11659200.0
2009-10-01 15:20:00,6.53,6.54,6.51,6.51,11751600.0,5.495,5.5035,5.4782,5.4782,11751600.0
2009-10-01 15:30:00,6.51,6.53,6.51,6.52,11250400.0,5.4782,5.495,5.4782,5.4866,11250400.0
2009-10-01 15:40:00,6.52,6.52,6.49,6.5,21086800.0,5.4866,5.4866,5.4614,5.4698,21086800.0
2009-10-01 15:50:00,6.5,6.5,6.45,6.46,40826800.0,5.4698,5.4698,5.4277,5.4361,40826800.0
2009-10-02 09:30:00,6.48,6.56,6.48,6.55,50920800.0,5.453,5.5203,5.453,5.5119,50920800.0
2009-10-02 09:40:00,6.55,6.56,6.52,6.55,33118400.0,5.5119,5.5203,5.4866,5.5119,33118400.0
2009-10-02 09:50:00,6.55,6.56,6.54,6.54,21084000.0,5.5119,5.5203,5.5035,5.5035,21084000.0
2009-10-02 10:00:00,6.54,6.58,6.53,6.57,31743600.0,5.5035,5.5371,5.495,5.5287,31743600.0
2009-10-02 10:10:00,6.57,6.59,6.56,6.58,23914800.0,5.5287,5.5455,5.5203,5.5371,23914800.0
2009-10-02 10:20:00,6.58,6.61,6.58,6.6,22730400.0,5.5371,5.5624,5.5371,5.5539,22730400.0
2009-10-02 10:30:00,6.6,6.61,6.59,6.61,17900400.0,5.5539,5.5624,5.5455,5.5624,17900400.0
2009-10-02 10:40:00,6.61,6.63,6.6,6.61,20109600.0,5.5624,5.5792,5.5539,5.5624,20109600.0
2009-10-02 10:50:00,6.61,6.62,6.6,6.6,14134400.0,5.5624,5.5708,5.5539,5.5539,14134400.0
2009-10-02 11:00:00,6.6,6.61,6.59,6.6,8234800.0,5.5539,5.5624,5.5455,5.5539,8234800.0
2009-10-02 11:10:00,6.59,6.61,6.59,6.61,8755600.0,5.5455,5.5624,5.5455,5.5624,8755600.0
2009-10-02 11:20:00,6.61,6.61,6.6,6.6,6616400.0,5.5624,5.5624,5.5539,5.5539,6616400.0
2009-10-02 11:30:00,6.6,6.61,6.59,6.59,13549200.0,5.5539,5.5624,5.5455,5.5455,13549200.0
2009-10-02 11:40:00,6.59,6.6,6.59,6.59,10586800.0,5.5455,5.5539,5.5455,5.5455,10586800.0
2009-10-02 11:50:00,6.59,6.61,6.59,6.6,7420000.0,5.5455,5.5624,5.5455,5.5539,7420000.0
2009-10-02 12:00:00,6.6,6.62,6.6,6.62,10365600.0,5.5539,5.5708,5.5539,5.5708,10365600.0
2009-10-02 12:10:00,6.62,6.63,6.61,6.63,11382000.0,5.5708,5.5792,5.5624,5.5792,11382000.0
2009-10-02 12:20:00,6.63,6.63,6.62,6.63,9766400.0,5.5792,5.5792,5.5708,5.5792,9766400.0
2009-10-02 12:30:00,6.63,6.64,6.61,6.61,10071600.0,5.5792,5.5876,5.5624,5.5624,10071600.0
2009-10-02 12:40:00,6.62,6.62,6.61,6.61,8195600.0,5.5708,5.5708,5.5624,5.5624,8195600.0
2009-10-02 12:50:00,6.61,6.62,6.6,6.62,7473200.0,5.5624,5.5708,5.5539,5.5708,7473200.0
2009-10-02 13:00:00,6.61,6.62,6.61,6.61,5647600.0,5.5624,5.5708,5.5624,5.5624,5647600.0
2009-10-02 13:10:00,6.61,6.62,6.61,6.61,5754000.0,5.5624,5.5708,5.5624,5.5624,5754000.0
2009-10-02 13:20:00,6.61,6.62,6.61,6.62,4379200.0,5.5624,5.5708,5.5624,5.5708,4379200.0
2009-10-02 13:30:00,6.62,6.62,6.61,6.61,5667200.0,5.5708,5.5708,5.5624,5.5624,5667200.0
2009-10-02 13:40:00,6.61,6.62,6.61,6.62,5451600.0,5.5624,5.5708,5.5624,5.5708,5451600.0
2009-10-02 13:50:00,6.62,6.63,6.61,6.62,5958400.0,5.5708,5.5792,5.5624,5.5708,5958400.0
2009-10-02 14:00:00,6.62,6.62,6.6,6.62,8344000.0,5.5708,5.5708,5.5539,5.5708,8344000.0
2009-10-02 14:10:00,6.62,6.62,6.61,6.62,5465600.0,5.5708,5.5708,5.5624,5.5708,5465600.0
2009-10-02 14:20:00,6.62,6.63,6.62,6.63,4841200.0,5.5708,5.5792,5.5708,5.5792,4841200.0
2009-10-02 14:30:00,6.63,6.63,6.62,6.63,5885600.0,5.5792,5.5792,5.5708,5.5792,5885600.0
2009-10-02 14:40:00,6.63,6.63,6.62,6.63,5563600.0,5.5792,5.5792,5.5708,5.5792,5563600.0
2009-10-02 14:50:00,6.63,6.64,6.62,6.63,10371200.0,5.5792,5.5876,5.5708,5.5792,10371200.0
2009-10-02 15:00:00,6.63,6.64,6.62,6.63,9416400.0,5.5792,5.5876,5.5708,5.5792,9416400.0
2009-10-02 15:10:00,6.64,6.64,6.63,6.63,8458800.0,5.5876,5.5876,5.5792,5.5792,8458800.0
2009-10-02 15:20:00,6.63,6.64,6.62,6.62,8237600.0,5.5792,5.5876,5.5708,5.5708,8237600.0
2009-10-02 15:30:00,6.62,6.63,6.62,6.63,9368800.0,5.5708,5.5792,5.5708,5.5792,9368800.0
2009-10-02 15:40:00,6.63,6.63,6.62,6.63,9240000.0,5.5792,5.5792,5.5708,5.5792,9240000.0
2009-10-02 15:50:00,6.63,6.63,6.6,6.6,26740000.0,5.5792,5.5792,5.5539,5.5539,26740000.0
2009-10-05 09:30:00,6.65,6.65,6.63,6.64,29019200.0,5.596,5.596,5.5792,5.5876,29019200.0
2009-10-05 09:40:00,6.64,6.67,6.63,6.64,24735200.0,5.5876,5.6128,5.5792,5.5876,24735200.0
2009-10-05 09:50:00,6.64,6.64,6.61,6.62,23965200.0,5.5876,5.5876,5.5624,5.5708,23965200.0
2009-10-05 10:00:00,6.62,6.63,6.58,6.59,35921200.0,5.5708,5.5792,5.5371,5.5455,35921200.0
2009-10-05 10:10:00,6.59,6.62,6.59,6.62,20151600.0,5.5455,5.5708,5.5455,5.5708,20151600.0
2009-10-05 10:20:00,6.62,6.62,6.6,6.62,12978000.0,5.5708,5.5708,5.5539,5.5708,12978000.0
2009-10-05 10:30:00,6.62,6.64,6.62,6.63,12443200.0,5.5708,5.5876,5.5708,5.5792,12443200.0
2009-10-05 10:40:00,6.63,6.65,6.63,6.65,14053200.0,5.5792,5.596,5.5792,5.596,14053200.0
2009-10-05 10:50:00,6.65,6.65,6.63,6.65,9399600.0,5.596,5.596,5.5792,5.596,9399600.0
2009-10-05 11:00:00,6.65,6.66,6.64,6.64,12429200.0,5.596,5.6044,5.5876,5.5876,12429200.0
2009-10-05 11:10:00,6.64,6.64,6.63,6.64,7036400.0,5.5876,5.5876,5.5792,5.5876,7036400.0
2009-10-05 11:20:00,6.64,6.64,6.63,6.64,5958400.0,5.5876,5.5876,5.5792,5.5876,5958400.0
2009-10-05 11:30:00,6.64,6.64,6.62,6.63,7095200.0,5.5876,5.5876,5.5708,5.5792,7095200.0
2009-10-05 11:40:00,6.63,6.64,6.63,6.64,3967600.0,5.5792,5.5876,5.5792,5.5876,3967600.0
2009-10-05 11:50:00,6.64,6.65,6.64,6.64,5930400.0,5.5876,5.596,5.5876,5.5876,5930400.0
2009-10-05 12:00:00,6.64,6.65,6.63,6.64,3634400.0,5.5876,5.596,5.5792,5.5876,3634400.0
2009-10-05 12:10:00,6.64,6.65,6.63,6.64,3505600.0,5.5876,5.596,5.5792,5.5876,3505600.0
2009-10-05 12:20:00,6.64,6.65,6.64,6.64,2875600.0,5.5876,5.596,5.5876,5.5876,2875600.0
2009-10-05 12:30:00,6.64,6.65,6.64,6.65,4029200.0,5.5876,5.596,5.5876,5.596,4029200.0
2009-10-05 12:40:00,6.65,6.66,6.65,6.66,9783200.0,5.596,5.6044,5.596,5.6044,9783200.0
2009-10-05 12:50:00,6.66,6.66,6.65,6.66,6574400.0,5.6044,5.6044,5.596,5.6044,6574400.0
2009-10-05 13:00:00,6.66,6.66,6.66,6.66,4690000.0,5.6044,5.6044,5.6044,5.6044,4690000.0
2009-10-05 13:10:00,6.66,6.66,6.66,6.66,4202800.0,5.6044,5.6044,5.6044,5.6044,4202800.0
2009-10-05 13:20:00,6.66,6.66,6.65,6.65,6031200.0,5.6044,5.6044,5.596,5.596,6031200.0
2009-10-05 13:30:00,6.65,6.65,6.65,6.65,4827200.0,5.596,5.596,5.596,5.596,4827200.0
2009-10-05 13:40:00,6.65,6.66,6.65,6.65,4239200.0,5.596,5.6044,5.596,5.596,4239200.0
2009-10-05 13:50:00,6.65,6.66,6.65,6.65,4219600.0,5.596,5.6044,5.596,5.596,4219600.0
2009-10-05 14:00:00,6.65,6.66,6.65,6.65,3544800.0,5.596,5.6044,5.596,5.596,3544800.0
2009-10-05 14:10:00,6.65,6.66,6.64,6.64,6420400.0,5.596,5.6044,5.5876,5.5876,6420400.0
2009-10-05 14:20:00,6.64,6.65,6.64,6.65,7058800.0,5.5876,5.596,5.5876,5.596,7058800.0
2009-10-05 14:30:00,6.65,6.66,6.65,6.66,8741600.0,5.596,5.6044,5.596,5.6044,8741600.0
2009-10-05 14:40:00,6.66,6.67,6.66,6.67,13462400.0,5.6044,5.6128,5.6044,5.6128,13462400.0
2009-10-05 14:50:00,6.67,6.67,6.66,6.66,10791200.0,5.6128,5.6128,5.6044,5.6044,10791200.0
2009-10-05 15:00:00,6.66,6.67,6.66,6.67,8206800.0,5.6044,5.6128,5.6044,5.6128,8206800.0
2009-10-05 15:10:00,6.67,6.67,6.66,6.66,8523200.0,5.6128,5.6128,5.6044,5.6044,8523200.0
2009-10-05 15:20:00,6.66,6.66,6.65,6.66,6176800.0,5.6044,5.6044,5.596,5.6044,6176800.0
2009-10-05 15:30:00,6.66,6.66,6.64,6.65,11062800.0,5.6044,5.6044,5.5876,5.596,11062800.0
2009-10-05 15:40:00,6.65,6.66,6.64,6.65,12471200.0,5.596,5.6044,5.5876,5.596,12471200.0
2009-10-05 15:50:00,6.65,6.65,6.64,6.64,19692400.0,5.596,5.596,5.5876,5.5876,19692400.0
2009-10-06 09:30:00,6.71,6.74,6.69,6.71,40392800.0,5.6465,5.6718,5.6297,5.6465,40392800.0
2009-10-06 09:40:00,6.71,6.72,6.7,6.71,17712800.0,5.6465,5.6549,5.6381,5.6465,17712800.0
2009-10-06 09:50:00,6.71,6.74,6.71,6.72,18902800.0,5.6465,5.6718,5.6465,5.6549,18902800.0
2009-10-06 10:00:00,6.72,6.74,6.72,6.73,17844400.0,5.6549,5.6718,5.6549,5.6633,17844400.0
2009-10-06 10:10:00,6.73,6.76,6.73,6.75,29120000.0,5.6633,5.6886,5.6633,5.6802,29120000.0
2009-10-06 10:20:00,6.75,6.77,6.75,6.75,19762400.0,5.6802,5.697,5.6802,5.6802,19762400.0
2009-10-06 10:30:00,6.75,6.76,6.74,6.75,13501600.0,5.6802,5.6886,5.6718,5.6802,13501600.0
2009-10-06 10:40:00,6.75,6.76,6.75,6.75,12070800.0,5.6802,5.6886,5.6802,5.6802,12070800.0
2009-10-06 10:50:00,6.75,6.76,6.75,6.75,6426000.0,5.6802,5.6886,5.6802,5.6802,6426000.0
2009-10-06 11:00:00,6.75,6.78,6.75,6.78,18477200.0,5.6802,5.7054,5.6802,5.7054,18477200.0
2009-10-06 11:10:00,6.78,6.78,6.76,6.76,12549600.0,5.7054,5.7054,5.6886,5.6886,12549600.0
2009-10-06 11:20:00,6.76,6.77,6.76,6.77,7840000.0,5.6886,5.697,5.6886,5.697,7840000.0
2009-10-06 11:30:00,6.77,6.77,6.76,6.77,6988800.0,5.697,5.697,5.6886,5.697,6988800.0
2009-10-06 11:40:00,6.77,6.77,6.75,6.76,10754800.0,5.697,5.697,5.6802,5.6886,10754800.0
2009-10-06 11:50:00,6.76,6.77,6.75,6.76,7025200.0,5.6886,5.697,5.6802,5.6886,7025200.0
2009-10-06 12:00:00,6.76,6.78,6.76,6.77,10533600.0,5.6886,5.7054,5.6886,5.697,10533600.0
2009-10-06 12:10:00,6.77,6.78,6.76,6.77,8296400.0,5.697,5.7054,5.6886,5.697,8296400.0
2009-10-06 12:20:00,6.77,6.77,6.76,6.77,6356000.0,5.697,5.697,5.6886,5.697,6356000.0
2009-10-06 12:30:00,6.77,6.78,6.76,6.77,6398000.0,5.697,5.7054,5.6886,5.697,6398000.0
2009-10-06 12:40:00,6.77,6.78,6.76,6.76,4818800.0,5.697,5.7054,5.6886,5.6886,4818800.0
2009-10-06 12:50:00,6.76,6.77,6.75,6.76,9349200.0,5.6886,5.697,5.6802,5.6886,9349200.0
2009-10-06 13:00:00,6.76,6.76,6.74,6.74,16968000.0,5.6886,5.6886,5.6718,5.6718,16968000.0
2009-10-06 13:10:00,6.74,6.77,6.74,6.76,9343600.0,5.6718,5.697,5.6718,5.6886,9343600.0
2009-10-06 13:20:00,6.77,6.77,6.76,6.77,7672000.0,5.697,5.697,5.6886,5.697,7672000.0
2009-10-06 13:30:00,6.77,6.77,6.75,6.76,7901600.0,5.697,5.697,5.6802,5.6886,7901600.0
2009-10-06 13:40:00,6.76,6.76,6.75,6.76,6787200.0,5.6886,5.6886,5.6802,5.6886,6787200.0
2009-10-06 13:50:00,6.75,6.75,6.73,6.74,11740400.0,5.6802,5.6802,5.6633,5.6718,11740400.0
2009-10-06 14:00:00,6.74,6.74,6.73,6.73,12969600.0,5.6718,5.6718,5.6633,5.6633,12969600.0
2009-10-06 14:10:00,6.73,6.73,6.72,6.72,13328000.0,5.6633,5.6633,5.6549,5.6549,13328000.0
2009-10-06 14:20:00,6.72,6.72,6.7,6.7,14921200.0,5.6549,5.6549,5.6381,5.6381,14921200.0
2009-10-06 14:30:00,6.7,6.73,6.7,6.73,12129600.0,5.6381,5.6633,5.6381,5.6633,12129600.0
2009-10-06 14:40:00,6.73,6.74,6.73,6.73,8002400.0,5.6633,5.6718,5.6633,5.6633,8002400.0
2009-10-06 14:50:00,6.73,6.74,6.73,6.73,7879200.0,5.6633,5.6718,5.6633,5.6633,7879200.0
2009-10-06 15:00:00,6.73,6.75,6.73,6.75,9802800.0,5.6633,5.6802,5.6633,5.6802,9802800.0
2009-10-06 15:10:00,6.75,6.76,6.74,6.76,11650800.0,5.6802,5.6886,5.6718,5.6886,11650800.0
2009-10-06 15:20:00,6.76,6.76,6.75,6.76,10592400.0,5.6886,5.6886,5.6802,5.6886,10592400.0
2009-10-06 15:30:00,6.76,6.76,6.75,6.76,11242000.0,5.6886,5.6886,5.6802,5.6886,11242000.0
2009-10-06 15:40:00,6.76,6.78,6.75,6.77,24127600.0,5.6886,5.7054,5.6802,5.697,24127600.0
2009-10-06 15:50:00,6.78,6.79,6.77,6.79,39866400.0,5.7054,5.7138,5.697,5.7138,39866400.0
2009-10-07 09:30:00,6.77,6.8,6.76,6.79,37301600.0,5.697,5.7222,5.6886,5.7138,37301600.0
2009-10-07 09:40:00,6.79,6.79,6.76,6.77,25085200.0,5.7138,5.7138,5.6886,5.697,25085200.0
2009-10-07 09:50:00,6.77,6.81,6.77,6.78,28644000.0,5.697,5.7307,5.697,5.7054,28644000.0
2009-10-07 10:00:00,6.78,6.78,6.77,6.78,16116800.0,5.7054,5.7054,5.697,5.7054,16116800.0
2009-10-07 10:10:00,6.78,6.8,6.77,6.78,18852400.0,5.7054,5.7222,5.697,5.7054,18852400.0
2009-10-07 10:20:00,6.78,6.78,6.76,6.78,15442000.0,5.7054,5.7054,5.6886,5.7054,15442000.0
2009-10-07 10:30:00,6.78,6.78,6.77,6.78,15400000.0,5.7054,5.7054,5.697,5.7054,15400000.0
2009-10-07 10:40:00,6.78,6.78,6.76,6.76,12392800.0,5.7054,5.7054,5.6886,5.6886,12392800.0
2009-10-07 10:50:00,6.76,6.78,6.76,6.78,11709600.0,5.6886,5.7054,5.6886,5.7054,11709600.0
2009-10-07 11:00:00,6.78,6.8,6.78,6.78,15131200.0,5.7054,5.7222,5.7054,5.7054,15131200.0
2009-10-07 11:10:00,6.78,6.78,6.77,6.78,8428000.0,5.7054,5.7054,5.697,5.7054,8428000.0
2009-10-07 11:20:00,6.78,6.78,6.77,6.77,7058800.0,5.7054,5.7054,5.697,5.697,7058800.0
2009-10-07 11:30:00,6.77,6.78,6.77,6.77,7534800.0,5.697,5.7054,5.697,5.697,7534800.0
2009-10-07 11:40:00,6.77,6.78,6.77,6.77,6552000.0,5.697,5.7054,5.697,5.697,6552000.0
2009-10-07 11:50:00,6.77,6.77,6.77,6.77,7081200.0,5.697,5.697,5.697,5.697,7081200.0
2009-10-07 12:00:00,6.77,6.77,6.76,6.77,6728400.0,5.697,5.697,5.6886,5.697,6728400.0
2009-10-07 12:10:00,6.77,6.78,6.77,6.78,7372400.0,5.697,5.7054,5.697,5.7054,7372400.0
2009-10-07 12:20:00,6.78,6.78,6.77,6.77,5079200.0,5.7054,5.7054,5.697,5.697,5079200.0
2009-10-07 12:30:00,6.77,6.78,6.77,6.77,6792800.0,5.697,5.7054,5.697,5.697,6792800.0
2009-10-07 12:40:00,6.77,6.78,6.77,6.78,3550400.0,5.697,5.7054,5.697,5.7054,3550400.0
2009-10-07 12:50:00,6.78,6.79,6.78,6.78,7070000.0,5.7054,5.7138,5.7054,5.7054,7070000.0
2009-10-07 13:00:00,6.78,6.78,6.77,6.77,6944000.0,5.7054,5.7054,5.697,5.697,6944000.0
2009-10-07 13:10:00,6.77,6.77,6.76,6.77,8254400.0,5.697,5.697,5.6886,5.697,8254400.0
2009-10-07 13:20:00,6.77,6.78,6.77,6.77,5980800.0,5.697,5.7054,5.697,5.697,5980800.0
2009-10-07 13:30:00,6.77,6.78,6.77,6.77,5051200.0,5.697,5.7054,5.697,5.697,5051200.0
2009-10-07 13:40:00,6.77,6.78,6.77,6.77,7084000.0,5.697,5.7054,5.697,5.697,7084000.0
2009-10-07 13:50:00,6.77,6.78,6.77,6.78,8372000.0,5.697,5.7054,5.697,5.7054,8372000.0
2009-10-07 14:00:00,6.77,6.78,6.77,6.77,8190000.0,5.697,5.7054,5.697,5.697,8190000.0
2009-10-07 14:10:00,6.77,6.77,6.75,6.76,11250400.0,5.697,5.697,5.6802,5.6886,11250400.0
2009-10-07 14:20:00,6.76,6.77,6.76,6.77,8593200.0,5.6886,5.697,5.6886,5.697,8593200.0
2009-10-07 14:30:00,6.77,6.77,6.76,6.77,6672400.0,5.697,5.697,5.6886,5.697,6672400.0
2009-10-07 14:40:00,6.77,6.79,6.77,6.78,13440000.0,5.697,5.7138,5.697,5.7054,13440000.0
2009-10-07 14:50:00,6.78,6.79,6.78,6.78,8867600.0,5.7054,5.7138,5.7054,5.7054,8867600.0
2009-10-07 15:00:00,6.78,6.79,6.77,6.79,11687200.0,5.7054,5.7138,5.697,5.7138,11687200.0
2009-10-07 15:10:00,6.79,6.79,6.78,6.78,13171200.0,5.7138,5.7138,5.7054,5.7054,13171200.0
2009-10-07 15:20:00,6.78,6.78,6.77,6.78,10693200.0,5.7054,5.7054,5.697,5.7054,10693200.0
2009-10-07 15:30:00,6.78,6.79,6.78,6.79,10012800.0,5.7054,5.7138,5.7054,5.7138,10012800.0
2009-10-07 15:40:00,6.79,6.8,6.78,6.79,11463200.0,5.7138,5.7222,5.7054,5.7138,11463200.0
2009-10-07 15:50:00,6.79,6.79,6.78,6.79,21714000.0,5.7138,5.7138,5.7054,5.7138,21714000.0
2009-10-08 09:30:00,6.81,6.83,6.79,6.81,40104400.0,5.7307,5.7475,5.7138,5.7307,40104400.0
2009-10-08 09:40:00,6.81,6.84,6.81,6.82,18552800.0,5.7307,5.7559,5.7307,5.7391,18552800.0
2009-10-08 09:50:00,6.81,6.81,6.8,6.81,15173200.0,5.7307,5.7307,5.7222,5.7307,15173200.0
2009-10-08 10:00:00,6.81,6.81,6.79,6.79,19320000.0,5.7307,5.7307,5.7138,5.7138,19320000.0
2009-10-08 10:10:00,6.79,6.81,6.79,6.79,11009600.0,5.7138,5.7307,5.7138,5.7138,11009600.0
2009-10-08 10:20:00,6.79,6.82,6.79,6.81,10110800.0,5.7138,5.7391,5.7138,5.7307,10110800.0
2009-10-08 10:30:00,6.81,6.81,6.8,6.81,7033600.0,5.7307,5.7307,5.7222,5.7307,7033600.0
2009-10-08 10:40:00,6.81,6.82,6.81,6.81,8909600.0,5.7307,5.7391,5.7307,5.7307,8909600.0
2009-10-08 10:50:00,6.81,6.82,6.81,6.81,4779600.0,5.7307,5.7391,5.7307,5.7307,4779600.0
2009-10-08 11:00:00,6.81,6.82,6.81,6.81,5378800.0,5.7307,5.7391,5.7307,5.7307,5378800.0
2009-10-08 11:10:00,6.81,6.82,6.8,6.81,5611200.0,5.7307,5.7391,5.7222,5.7307,5611200.0
2009-10-08 11:20:00,6.81,6.83,6.81,6.83,12863200.0,5.7307,5.7475,5.7307,5.7475,12863200.0
2009-10-08 11:30:00,6.83,6.83,6.83,6.83,8215200.0,5.7475,5.7475,5.7475,5.7475,8215200.0
2009-10-08 11:40:00,6.83,6.83,6.82,6.82,9450000.0,5.7475,5.7475,5.7391,5.7391,9450000.0
2009-10-08 11:50:00,6.82,6.82,6.82,6.82,4670400.0,5.7391,5.7391,5.7391,5.7391,4670400.0
2009-10-08 12:00:00,6.82,6.82,6.81,6.81,4043200.0,5.7391,5.7391,5.7307,5.7307,4043200.0
2009-10-08 12:10:00,6.81,6.82,6.81,6.82,3550400.0,5.7307,5.7391,5.7307,5.7391,3550400.0
2009-10-08 12:20:00,6.82,6.83,6.82,6.83,6090000.0,5.7391,5.7475,5.7391,5.7475,6090000.0
2009-10-08 12:30:00,6.83,6.83,6.82,6.82,6532400.0,5.7475,5.7475,5.7391,5.7391,6532400.0
2009-10-08 12:40:00,6.82,6.83,6.82,6.83,4074000.0,5.7391,5.7475,5.7391,5.7475,4074000.0
2009-10-08 12:50:00,6.83,6.83,6.82,6.82,2413600.0,5.7475,5.7475,5.7391,5.7391,2413600.0
2009-10-08 13:00:00,6.82,6.82,6.8,6.81,7599200.0,5.7391,5.7391,5.7222,5.7307,7599200.0
2009-10-08 13:10:00,6.81,6.81,6.79,6.81,7674800.0,5.7307,5.7307,5.7138,5.7307,7674800.0
2009-10-08 13:20:00,6.81,6.81,6.8,6.81,4348400.0,5.7307,5.7307,5.7222,5.7307,4348400.0
2009-10-08 13:30:00,6.81,6.81,6.77,6.78,14534800.0,5.7307,5.7307,5.697,5.7054,14534800.0
2009-10-08 13:40:00,6.78,6.8,6.77,6.79,11242000.0,5.7054,5.7222,5.697,5.7138,11242000.0
2009-10-08 13:50:00,6.79,6.81,6.79,6.8,6532400.0,5.7138,5.7307,5.7138,5.7222,6532400.0
2009-10-08 14:00:00,6.81,6.81,6.8,6.81,6608000.0,5.7307,5.7307,5.7222,5.7307,6608000.0
2009-10-08 14:10:00,6.81,6.81,6.78,6.78,8775200.0,5.7307,5.7307,5.7054,5.7054,8775200.0
2009-10-08 14:20:00,6.78,6.78,6.76,6.77,15792000.0,5.7054,5.7054,5.6886,5.697,15792000.0
2009-10-08 14:30:00,6.77,6.78,6.76,6.78,8212400.0,5.697,5.7054,5.6886,5.7054,8212400.0
2009-10-08 14:40:00,6.78,6.79,6.77,6.79,10197600.0,5.7054,5.7138,5.697,5.7138,10197600.0
2009-10-08 14:50:00,6.79,6.8,6.78,6.78,8276800.0,5.7138,5.7222,5.7054,5.7054,8276800.0
2009-10-08 15:00:00,6.78,6.81,6.78,6.8,8380400.0,5.7054,5.7307,5.7054,5.7222,8380400.0
2009-10-08 15:10:00,6.8,6.81,6.79,6.79,7366800.0,5.7222,5.7307,5.7138,5.7138,7366800.0
2009-10-08 15:20:00,6.79,6.8,6.78,6.78,9284800.0,5.7138,5.7222,5.7054,5.7054,9284800.0
2009-10-08 15:30:00,6.78,6.78,6.75,6.75,23240000.0,5.7054,5.7054,5.6802,5.6802,23240000.0
2009-10-08 15:40:00,6.75,6.77,6.75,6.76,15615600.0,5.6802,5.697,5.6802,5.6886,15615600.0
2009-10-08 15:50:00,6.77,6.77,6.75,6.76,21372400.0,5.697,5.697,5.6802,5.6886,21372400.0
2009-10-09 09:30:00,6.75,6.79,6.74,6.78,23906400.0,5.6802,5.7138,5.6718,5.7054,23906400.0
2009-10-09 09:40:00,6.78,6.81,6.78,6.8,21747600.0,5.7054,5.7307,5.7054,5.7222,21747600.0
2009-10-09 09:50:00,6.8,6.81,6.79,6.79,14361200.0,5.7222,5.7307,5.7138,5.7138,14361200.0
2009-10-09 10:00:00,6.79,6.8,6.78,6.79,12964000.0,5.7138,5.7222,5.7054,5.7138,12964000.0
2009-10-09 10:10:00,6.79,6.81,6.79,6.79,10827600.0,5.7138,5.7307,5.7138,5.7138,10827600.0
2009-10-09 10:20:00,6.79,6.8,6.78,6.79,6963600.0,5.7138,5.7222,5.7054,5.7138,6963600.0
2009-10-09 10:30:00,6.79,6.8,6.79,6.79,7112000.0,5.7138,5.7222,5.7138,5.7138,7112000.0
2009-10-09 10:40:00,6.79,6.8,6.79,6.79,4944800.0,5.7138,5.7222,5.7138,5.7138,4944800.0
2009-10-09 10:50:00,6.79,6.8,6.78,6.78,5331200.0,5.7138,5.7222,5.7054,5.7054,5331200.0
2009-10-09 11:00:00,6.78,6.79,6.78,6.79,3752000.0,5.7054,5.7138,5.7054,5.7138,3752000.0
2009-10-09 11:10:00,6.79,6.79,6.78,6.79,3696000.0,5.7138,5.7138,5.7054,5.7138,3696000.0
2009-10-09 11:20:00,6.79,6.8,6.79,6.79,9077600.0,5.7138,5.7222,5.7138,5.7138,9077600.0
2009-10-09 11:30:00,6.79,6.79,6.78,6.79,5031600.0,5.7138,5.7138,5.7054,5.7138,5031600.0
2009-10-09 11:40:00,6.79,6.79,6.78,6.78,4228000.0,5.7138,5.7138,5.7054,5.7054,4228000.0
2009-10-09 11:50:00,6.78,6.78,6.77,6.77,5824000.0,5.7054,5.7054,5.697,5.697,5824000.0
2009-10-09 12:00:00,6.77,6.77,6.76,6.77,7142800.0,5.697,5.697,5.6886,5.697,7142800.0
2009-10-09 12:10:00,6.77,6.77,6.76,6.77,4432400.0,5.697,5.697,5.6886,5.697,4432400.0
2009-10-09 12:20:00,6.77,6.77,6.77,6.77,3558800.0,5.697,5.697,5.697,5.697,3558800.0
2009-10-09 12:30:00,6.77,6.77,6.76,6.76,4062800.0,5.697,5.697,5.6886,5.6886,4062800.0
2009-10-09 12:40:00,6.76,6.77,6.76,6.77,3838800.0,5.6886,5.697,5.6886,5.697,3838800.0
2009-10-09 12:50:00,6.77,6.78,6.77,6.78,4698400.0,5.697,5.7054,5.697,5.7054,4698400.0
2009-10-09 13:00:00,6.78,6.78,6.78,6.78,3687600.0,5.7054,5.7054,5.7054,5.7054,3687600.0
2009-10-09 13:10:00,6.78,6.79,6.78,6.78,2959600.0,5.7054,5.7138,5.7054,5.7054,2959600.0
2009-10-09 13:20:00,6.79,6.79,6.78,6.79,5639200.0,5.7138,5.7138,5.7054,5.7138,5639200.0
2009-10-09 13:30:00,6.79,6.79,6.78,6.78,4485600.0,5.7138,5.7138,5.7054,5.7054,4485600.0
2009-10-09 13:40:00,6.78,6.78,6.78,6.78,3066000.0,5.7054,5.7054,5.7054,5.7054,3066000.0
2009-10-09 13:50:00,6.78,6.79,6.78,6.78,4001200.0,5.7054,5.7138,5.7054,5.7054,4001200.0
2009-10-09 14:00:00,6.78,6.79,6.78,6.78,3561600.0,5.7054,5.7138,5.7054,5.7054,3561600.0
2009-10-09 14:10:00,6.78,6.79,6.77,6.79,6921600.0,5.7054,5.7138,5.697,5.7138,6921600.0
2009-10-09 14:20:00,6.79,6.79,6.78,6.79,3917200.0,5.7138,5.7138,5.7054,5.7138,3917200.0
2009-10-09 14:30:00,6.79,6.79,6.78,6.79,3169600.0,5.7138,5.7138,5.7054,5.7138,3169600.0
2009-10-09 14:40:00,6.79,6.79,6.78,6.79,3486000.0,5.7138,5.7138,5.7054,5.7138,3486000.0
2009-10-09 14:50:00,6.79,6.8,6.79,6.79,4816000.0,5.7138,5.7222,5.7138,5.7138,4816000.0
2009-10-09 15:00:00,6.79,6.8,6.79,6.8,9080400.0,5.7138,5.7222,5.7138,5.7222,9080400.0
2009-10-09 15:10:00,6.8,6.8,6.79,6.79,6837600.0,5.7222,5.7222,5.7138,5.7138,6837600.0
2009-10-09 15:20:00,6.79,6.79,6.79,6.79,3850000.0,5.7138,5.7138,5.7138,5.7138,3850000.0
2009-10-09 15:30:00,6.79,6.79,6.78,6.79,6535200.0,5.7138,5.7138,5.7054,5.7138,6535200.0
2009-10-09 15:40:00,6.79,6.79,6.78,6.79,8436400.0,5.7138,5.7138,5.7054,5.7138,8436400.0
2009-10-09 15:50:00,6.79,6.8,6.79,6.8,18396000.0,5.7138,5.7222,5.7138,5.7222,18396000.0
2009-10-12 09:30:00,6.82,6.84,6.8,6.82,23732800.0,5.7391,5.7559,5.7222,5.7391,23732800.0
2009-10-12 09:40:00,6.82,6.82,6.81,6.81,12877200.0,5.7391,5.7391,5.7307,5.7307,12877200.0
2009-10-12 09:50:00,6.81,6.83,6.8,6.82,14058800.0,5.7307,5.7475,5.7222,5.7391,14058800.0
2009-10-12 10:00:00,6.82,6.83,6.82,6.82,8780800.0,5.7391,5.7475,5.7391,5.7391,8780800.0
2009-10-12 10:10:00,6.82,6.82,6.81,6.81,9405200.0,5.7391,5.7391,5.7307,5.7307,9405200.0
2009-10-12 10:20:00,6.81,6.82,6.8,6.81,5854800.0,5.7307,5.7391,5.7222,5.7307,5854800.0
2009-10-12 10:30:00,6.81,6.82,6.8,6.81,5121200.0,5.7307,5.7391,5.7222,5.7307,5121200.0
2009-10-12 10:40:00,6.81,6.81,6.8,6.81,5045600.0,5.7307,5.7307,5.7222,5.7307,5045600.0
2009-10-12 10:50:00,6.81,6.82,6.81,6.82,5717600.0,5.7307,5.7391,5.7307,5.7391,5717600.0
2009-10-12 11:00:00,6.82,6.82,6.81,6.82,4704000.0,5.7391,5.7391,5.7307,5.7391,4704000.0
2009-10-12 11:10:00,6.82,6.83,6.82,6.83,5653200.0,5.7391,5.7475,5.7391,5.7475,5653200.0
2009-10-12 11:20:00,6.83,6.83,6.83,6.83,4491200.0,5.7475,5.7475,5.7475,5.7475,4491200.0
2009-10-12 11:30:00,6.83,6.83,6.82,6.82,2357600.0,5.7475,5.7475,5.7391,5.7391,2357600.0
2009-10-12 11:40:00,6.82,6.82,6.82,6.82,2506000.0,5.7391,5.7391,5.7391,5.7391,2506000.0
2009-10-12 11:50:00,6.82,6.82,6.81,6.81,4337200.0,5.7391,5.7391,5.7307,5.7307,4337200.0
2009-10-12 12:00:00,6.81,6.81,6.81,6.81,5451600.0,5.7307,5.7307,5.7307,5.7307,5451600.0
2009-10-12 12:10:00,6.81,6.81,6.81,6.81,4149600.0,5.7307,5.7307,5.7307,5.7307,4149600.0
2009-10-12 12:20:00,6.81,6.81,6.81,6.81,3502800.0,5.7307,5.7307,5.7307,5.7307,3502800.0
2009-10-12 12:30:00,6.81,6.81,6.81,6.81,3455200.0,5.7307,5.7307,5.7307,5.7307,3455200.0
2009-10-12 12:40:00,6.81,6.81,6.81,6.81,1764000.0,5.7307,5.7307,5.7307,5.7307,1764000.0
2009-10-12 12:50:00,6.81,6.82,6.81,6.82,3766000.0,5.7307,5.7391,5.7307,5.7391,3766000.0
2009-10-12 13:00:00,6.82,6.82,6.81,6.82,3620400.0,5.7391,5.7391,5.7307,5.7391,3620400.0
2009-10-12 13:10:00,6.82,6.82,6.81,6.81,2094400.0,5.7391,5.7391,5.7307,5.7307,2094400.0
2009-10-12 13:20:00,6.81,6.82,6.81,6.81,2478000.0,5.7307,5.7391,5.7307,5.7307,2478000.0
2009-10-12 13:30:00,6.81,6.81,6.81,6.81,2814000.0,5.7307,5.7307,5.7307,5.7307,2814000.0
2009-10-12 13:40:00,6.81,6.82,6.81,6.81,2324000.0,5.7307,5.7391,5.7307,5.7307,2324000.0
2009-10-12 13:50:00,6.81,6.82,6.81,6.81,1528800.0,5.7307,5.7391,5.7307,5.7307,1528800.0
2009-10-12 14:00:00,6.81,6.82,6.81,6.81,2926000.0,5.7307,5.7391,5.7307,5.7307,2926000.0
2009-10-12 14:10:00,6.81,6.81,6.8,6.8,13518400.0,5.7307,5.7307,5.7222,5.7222,13518400.0
2009-10-12 14:20:00,6.8,6.8,6.79,6.79,11256000.0,5.7222,5.7222,5.7138,5.7138,11256000.0
2009-10-12 14:30:00,6.79,6.8,6.78,6.78,16088800.0,5.7138,5.7222,5.7054,5.7054,16088800.0
2009-10-12 14:40:00,6.78,6.79,6.78,6.78,7912800.0,5.7054,5.7138,5.7054,5.7054,7912800.0
2009-10-12 14:50:00,6.79,6.79,6.77,6.78,8649200.0,5.7138,5.7138,5.697,5.7054,8649200.0
2009-10-12 15:00:00,6.78,6.79,6.78,6.79,6899200.0,5.7054,5.7138,5.7054,5.7138,6899200.0
2009-10-12 15:10:00,6.79,6.79,6.79,6.79,5278000.0,5.7138,5.7138,5.7138,5.7138,5278000.0
2009-10-12 15:20:00,6.79,6.8,6.79,6.8,6445600.0,5.7138,5.7222,5.7138,5.7222,6445600.0
2009-10-12 15:30:00,6.8,6.8,6.8,6.8,6204800.0,5.7222,5.7222,5.7222,5.7222,6204800.0
2009-10-12 15:40:00,6.8,6.8,6.79,6.8,5801600.0,5.7222,5.7222,5.7138,5.7222,5801600.0
2009-10-12 15:50:00,6.8,6.82,6.8,6.81,17158400.0,5.7222,5.7391,5.7222,5.7307,17158400.0
2009-10-13 09:30:00,6.81,6.83,6.79,6.81,16254000.0,5.7307,5.7475,5.7138,5.7307,16254000.0
2009-10-13 09:40:00,6.81,6.81,6.78,6.8,15523200.0,5.7307,5.7307,5.7054,5.7222,15523200.0
2009-10-13 09:50:00,6.8,6.81,6.8,6.81,12401200.0,5.7222,5.7307,5.7222,5.7307,12401200.0
2009-10-13 10:00:00,6.81,6.81,6.78,6.8,11620000.0,5.7307,5.7307,5.7054,5.7222,11620000.0
2009-10-13 10:10:00,6.8,6.81,6.8,6.8,10119200.0,5.7222,5.7307,5.7222,5.7222,10119200.0
2009-10-13 10:20:00,6.8,6.8,6.78,6.8,13308400.0,5.7222,5.7222,5.7054,5.7222,13308400.0
2009-10-13 10:30:00,6.79,6.8,6.79,6.8,7179200.0,5.7138,5.7222,5.7138,5.7222,7179200.0
2009-10-13 10:40:00,6.8,6.8,6.79,6.8,5899600.0,5.7222,5.7222,5.7138,5.7222,5899600.0
2009-10-13 10:50:00,6.8,6.8,6.79,6.79,4709600.0,5.7222,5.7222,5.7138,5.7138,4709600.0
2009-10-13 11:00:00,6.79,6.8,6.78,6.79,7204400.0,5.7138,5.7222,5.7054,5.7138,7204400.0
2009-10-13 11:10:00,6.79,6.79,6.78,6.79,4583600.0,5.7138,5.7138,5.7054,5.7138,4583600.0
2009-10-13 11:20:00,6.79,6.8,6.78,6.8,4984000.0,5.7138,5.7222,5.7054,5.7222,4984000.0
2009-10-13 11:30:00,6.8,6.8,6.79,6.8,5479600.0,5.7222,5.7222,5.7138,5.7222,5479600.0
2009-10-13 11:40:00,6.8,6.81,6.8,6.81,6529600.0,5.7222,5.7307,5.7222,5.7307,6529600.0
2009-10-13 11:50:00,6.81,6.81,6.8,6.81,6014400.0,5.7307,5.7307,5.7222,5.7307,6014400.0
2009-10-13 12:00:00,6.8,6.81,6.8,6.8,3746400.0,5.7222,5.7307,5.7222,5.7222,3746400.0
2009-10-13 12:10:00,6.8,6.81,6.8,6.8,2965200.0,5.7222,5.7307,5.7222,5.7222,2965200.0
2009-10-13 12:20:00,6.8,6.81,6.8,6.8,4429600.0,5.7222,5.7307,5.7222,5.7222,4429600.0
2009-10-13 12:30:00,6.8,6.8,6.79,6.79,3371200.0,5.7222,5.7222,5.7138,5.7138,3371200.0
2009-10-13 12:40:00,6.79,6.79,6.79,6.79,3046400.0,5.7138,5.7138,5.7138,5.7138,3046400.0
2009-10-13 12:50:00,6.79,6.8,6.79,6.8,2948400.0,5.7138,5.7222,5.7138,5.7222,2948400.0
2009-10-13 13:00:00,6.8,6.8,6.79,6.8,1873200.0,5.7222,5.7222,5.7138,5.7222,1873200.0
2009-10-13 13:10:00,6.8,6.8,6.79,6.8,2497600.0,5.7222,5.7222,5.7138,5.7222,2497600.0
2009-10-13 13:20:00,6.8,6.8,6.79,6.79,4113200.0,5.7222,5.7222,5.7138,5.7138,4113200.0
2009-10-13 13:30:00,6.79,6.79,6.79,6.79,2707600.0,5.7138,5.7138,5.7138,5.7138,2707600.0
2009-10-13 13:40:00,6.79,6.79,6.78,6.78,5236000.0,5.7138,5.7138,5.7054,5.7054,5236000.0
2009-10-13 13:50:00,6.78,6.79,6.78,6.79,7646800.0,5.7054,5.7138,5.7054,5.7138,7646800.0
2009-10-13 14:00:00,6.78,6.79,6.78,6.78,8041600.0,5.7054,5.7138,5.7054,5.7054,8041600.0
2009-10-13 14:10:00,6.78,6.79,6.77,6.79,7044800.0,5.7054,5.7138,5.697,5.7138,7044800.0
2009-10-13 14:20:00,6.79,6.79,6.78,6.78,3746400.0,5.7138,5.7138,5.7054,5.7054,3746400.0
2009-10-13 14:30:00,6.79,6.79,6.78,6.78,5236000.0,5.7138,5.7138,5.7054,5.7054,5236000.0
2009-10-13 14:40:00,6.78,6.79,6.78,6.79,4499600.0,5.7054,5.7138,5.7054,5.7138,4499600.0
2009-10-13 14:50:00,6.79,6.79,6.78,6.79,5462800.0,5.7138,5.7138,5.7054,5.7138,5462800.0
2009-10-13 15:00:00,6.79,6.8,6.78,6.79,8408400.0,5.7138,5.7222,5.7054,5.7138,8408400.0
2009-10-13 15:10:00,6.79,6.8,6.79,6.8,7462000.0,5.7138,5.7222,5.7138,5.7222,7462000.0
2009-10-13 15:20:00,6.8,6.8,6.79,6.8,4715200.0,5.7222,5.7222,5.7138,5.7222,4715200.0
2009-10-13 15:30:00,6.8,6.8,6.79,6.79,6431600.0,5.7222,5.7222,5.7138,5.7138,6431600.0
2009-10-13 15:40:00,6.79,6.8,6.79,6.79,5552400.0,5.7138,5.7222,5.7138,5.7138,5552400.0
2009-10-13 15:50:00,6.79,6.79,6.78,6.79,21442400.0,5.7138,5.7138,5.7054,5.7138,21442400.0
2009-10-14 09:30:00,6.87,6.87,6.81,6.83,41829200.0,5.7811,5.7811,5.7307,5.7475,41829200.0
2009-10-14 09:40:00,6.83,6.84,6.8,6.81,25118800.0,5.7475,5.7559,5.7222,5.7307,25118800.0
2009-10-14 09:50:00,6.81,6.82,6.79,6.81,21602000.0,5.7307,5.7391,5.7138,5.7307,21602000.0
2009-10-14 10:00:00,6.81,6.83,6.81,6.83,16116800.0,5.7307,5.7475,5.7307,5.7475,16116800.0
2009-10-14 10:10:00,6.83,6.84,6.82,6.83,9791600.0,5.7475,5.7559,5.7391,5.7475,9791600.0
2009-10-14 10:20:00,6.83,6.84,6.82,6.83,10032400.0,5.7475,5.7559,5.7391,5.7475,10032400.0
2009-10-14 10:30:00,6.83,6.84,6.82,6.83,7705600.0,5.7475,5.7559,5.7391,5.7475,7705600.0
2009-10-14 10:40:00,6.83,6.84,6.83,6.83,4737600.0,5.7475,5.7559,5.7475,5.7475,4737600.0
2009-10-14 10:50:00,6.83,6.84,6.83,6.84,5185600.0,5.7475,5.7559,5.7475,5.7559,5185600.0
2009-10-14 11:00:00,6.84,6.84,6.84,6.84,8111600.0,5.7559,5.7559,5.7559,5.7559,8111600.0
2009-10-14 11:10:00,6.84,6.84,6.84,6.84,4734800.0,5.7559,5.7559,5.7559,5.7559,4734800.0
2009-10-14 11:20:00,6.84,6.85,6.84,6.84,6025600.0,5.7559,5.7643,5.7559,5.7559,6025600.0
2009-10-14 11:30:00,6.84,6.85,6.84,6.84,6658400.0,5.7559,5.7643,5.7559,5.7559,6658400.0
2009-10-14 11:40:00,6.84,6.84,6.84,6.84,5317200.0,5.7559,5.7559,5.7559,5.7559,5317200.0
2009-10-14 11:50:00,6.84,6.84,6.83,6.83,4720800.0,5.7559,5.7559,5.7475,5.7475,4720800.0
2009-10-14 12:00:00,6.83,6.83,6.82,6.83,8912400.0,5.7475,5.7475,5.7391,5.7475,8912400.0
2009-10-14 12:10:00,6.83,6.83,6.83,6.83,3570000.0,5.7475,5.7475,5.7475,5.7475,3570000.0
2009-10-14 12:20:00,6.83,6.84,6.83,6.83,3715600.0,5.7475,5.7559,5.7475,5.7475,3715600.0
2009-10-14 12:30:00,6.83,6.83,6.83,6.83,3880800.0,5.7475,5.7475,5.7475,5.7475,3880800.0
2009-10-14 12:40:00,6.83,6.83,6.83,6.83,3816400.0,5.7475,5.7475,5.7475,5.7475,3816400.0
2009-10-14 12:50:00,6.83,6.83,6.83,6.83,3948000.0,5.7475,5.7475,5.7475,5.7475,3948000.0
2009-10-14 13:00:00,6.83,6.84,6.83,6.83,5042800.0,5.7475,5.7559,5.7475,5.7475,5042800.0
2009-10-14 13:10:00,6.84,6.84,6.83,6.83,5952800.0,5.7559,5.7559,5.7475,5.7475,5952800.0
2009-10-14 13:20:00,6.83,6.83,6.83,6.83,6157200.0,5.7475,5.7475,5.7475,5.7475,6157200.0
2009-10-14 13:30:00,6.83,6.83,6.82,6.83,4698400.0,5.7475,5.7475,5.7391,5.7475,4698400.0
2009-10-14 13:40:00,6.83,6.83,6.82,6.82,1716400.0,5.7475,5.7475,5.7391,5.7391,1716400.0
2009-10-14 13:50:00,6.82,6.83,6.82,6.83,3136000.0,5.7391,5.7475,5.7391,5.7475,3136000.0
2009-10-14 14:00:00,6.83,6.83,6.83,6.83,5216400.0,5.7475,5.7475,5.7475,5.7475,5216400.0
2009-10-14 14:10:00,6.83,6.83,6.81,6.82,8752800.0,5.7475,5.7475,5.7307,5.7391,8752800.0
2009-10-14 14:20:00,6.82,6.83,6.82,6.82,5698000.0,5.7391,5.7475,5.7391,5.7391,5698000.0
2009-10-14 14:30:00,6.82,6.83,6.81,6.82,6311200.0,5.7391,5.7475,5.7307,5.7391,6311200.0
2009-10-14 14:40:00,6.82,6.82,6.8,6.81,7683200.0,5.7391,5.7391,5.7222,5.7307,7683200.0
2009-10-14 14:50:00,6.81,6.82,6.81,6.82,5146400.0,5.7307,5.7391,5.7307,5.7391,5146400.0
2009-10-14 15:00:00,6.82,6.83,6.82,6.83,7159600.0,5.7391,5.7475,5.7391,5.7475,7159600.0
2009-10-14 15:10:00,6.83,6.83,6.82,6.82,8425200.0,5.7475,5.7475,5.7391,5.7391,8425200.0
2009-10-14 15:20:00,6.82,6.83,6.82,6.83,11172000.0,5.7391,5.7475,5.7391,5.7475,11172000.0
2009-10-14 15:30:00,6.83,6.84,6.83,6.83,14588000.0,5.7475,5.7559,5.7475,5.7475,14588000.0
2009-10-14 15:40:00,6.83,6.84,6.82,6.83,12205200.0,5.7475,5.7559,5.7391,5.7475,12205200.0
2009-10-14 15:50:00,6.83,6.84,6.82,6.83,23088800.0,5.7475,5.7559,5.7391,5.7475,23088800.0
2009-10-15 09:30:00,6.77,6.79,6.77,6.79,18799200.0,5.697,5.7138,5.697,5.7138,18799200.0
2009-10-15 09:40:00,6.79,6.79,6.78,6.78,12670000.0,5.7138,5.7138,5.7054,5.7054,12670000.0
2009-10-15 09:50:00,6.78,6.79,6.78,6.79,10712800.0,5.7054,5.7138,5.7054,5.7138,10712800.0
2009-10-15 10:00:00,6.79,6.82,6.78,6.81,19916400.0,5.7138,5.7391,5.7054,5.7307,19916400.0
2009-10-15 10:10:00,6.81,6.82,6.8,6.81,15080800.0,5.7307,5.7391,5.7222,5.7307,15080800.0
2009-10-15 10:20:00,6.81,6.81,6.8,6.81,8066800.0,5.7307,5.7307,5.7222,5.7307,8066800.0
2009-10-15 10:30:00,6.81,6.81,6.81,6.81,9178400.0,5.7307,5.7307,5.7307,5.7307,9178400.0
2009-10-15 10:40:00,6.81,6.81,6.79,6.79,10206000.0,5.7307,5.7307,5.7138,5.7138,10206000.0
2009-10-15 10:50:00,6.79,6.8,6.79,6.79,10645600.0,5.7138,5.7222,5.7138,5.7138,10645600.0
2009-10-15 11:00:00,6.79,6.8,6.79,6.79,10273200.0,5.7138,5.7222,5.7138,5.7138,10273200.0
2009-10-15 11:10:00,6.79,6.8,6.78,6.79,8906800.0,5.7138,5.7222,5.7054,5.7138,8906800.0
2009-10-15 11:20:00,6.78,6.79,6.78,6.79,6465200.0,5.7054,5.7138,5.7054,5.7138,6465200.0
2009-10-15 11:30:00,6.79,6.8,6.78,6.8,5334000.0,5.7138,5.7222,5.7054,5.7222,5334000.0
2009-10-15 11:40:00,6.8,6.8,6.79,6.79,3108000.0,5.7222,5.7222,5.7138,5.7138,3108000.0
2009-10-15 11:50:00,6.79,6.8,6.79,6.8,5185600.0,5.7138,5.7222,5.7138,5.7222,5185600.0
2009-10-15 12:00:00,6.8,6.81,6.8,6.8,5936000.0,5.7222,5.7307,5.7222,5.7222,5936000.0
2009-10-15 12:10:00,6.8,6.81,6.8,6.8,5182800.0,5.7222,5.7307,5.7222,5.7222,5182800.0
2009-10-15 12:20:00,6.81,6.81,6.79,6.79,4076800.0,5.7307,5.7307,5.7138,5.7138,4076800.0
2009-10-15 12:30:00,6.8,6.8,6.79,6.79,4463200.0,5.7222,5.7222,5.7138,5.7138,4463200.0
2009-10-15 12:40:00,6.79,6.8,6.79,6.79,5219200.0,5.7138,5.7222,5.7138,5.7138,5219200.0
2009-10-15 12:50:00,6.79,6.79,6.78,6.78,6087200.0,5.7138,5.7138,5.7054,5.7054,6087200.0
2009-10-15 13:00:00,6.78,6.79,6.78,6.78,4141200.0,5.7054,5.7138,5.7054,5.7054,4141200.0
2009-10-15 13:10:00,6.78,6.79,6.78,6.79,4230800.0,5.7054,5.7138,5.7054,5.7138,4230800.0
2009-10-15 13:20:00,6.79,6.79,6.78,6.79,4205600.0,5.7138,5.7138,5.7054,5.7138,4205600.0
2009-10-15 13:30:00,6.79,6.79,6.78,6.79,5252800.0,5.7138,5.7138,5.7054,5.7138,5252800.0
2009-10-15 13:40:00,6.79,6.79,6.78,6.78,5387200.0,5.7138,5.7138,5.7054,5.7054,5387200.0
2009-10-15 13:50:00,6.78,6.78,6.78,6.78,7014000.0,5.7054,5.7054,5.7054,5.7054,7014000.0
2009-10-15 14:00:00,6.78,6.79,6.78,6.78,5418000.0,5.7054,5.7138,5.7054,5.7054,5418000.0
2009-10-15 14:10:00,6.78,6.78,6.77,6.77,9909200.0,5.7054,5.7054,5.697,5.697,9909200.0
2009-10-15 14:20:00,6.77,6.78,6.77,6.77,7722400.0,5.697,5.7054,5.697,5.697,7722400.0
2009-10-15 14:30:00,6.77,6.78,6.77,6.78,11544400.0,5.697,5.7054,5.697,5.7054,11544400.0
2009-10-15 14:40:00,6.78,6.8,6.78,6.79,8979600.0,5.7054,5.7222,5.7054,5.7138,8979600.0
2009-10-15 14:50:00,6.79,6.8,6.79,6.79,8139600.0,5.7138,5.7222,5.7138,5.7138,8139600.0
2009-10-15 15:00:00,6.79,6.79,6.78,6.79,6370000.0,5.7138,5.7138,5.7054,5.7138,6370000.0
2009-10-15 15:10:00,6.79,6.79,6.78,6.78,6028400.0,5.7138,5.7138,5.7054,5.7054,6028400.0
2009-10-15 15:20:00,6.78,6.79,6.78,6.79,8363600.0,5.7054,5.7138,5.7054,5.7138,8363600.0
2009-10-15 15:30:00,6.79,6.79,6.78,6.78,9175600.0,5.7138,5.7138,5.7054,5.7054,9175600.0
2009-10-15 15:40:00,6.78,6.79,6.78,6.78,9447200.0,5.7054,5.7138,5.7054,5.7054,9447200.0
2009-10-15 15:50:00,6.78,6.81,6.78,6.81,23833600.0,5.7054,5.7307,5.7054,5.7307,23833600.0
2009-10-16 09:30:00,6.76,6.77,6.73,6.76,48871200.0,5.6886,5.697,5.6633,5.6886,48871200.0
2009-10-16 09:40:00,6.76,6.76,6.74,6.75,13129200.0,5.6886,5.6886,5.6718,5.6802,13129200.0
2009-10-16 09:50:00,6.75,6.8,6.75,6.77,26622400.0,5.6802,5.7222,5.6802,5.697,26622400.0
2009-10-16 10:00:00,6.77,6.77,6.74,6.74,17281600.0,5.697,5.697,5.6718,5.6718,17281600.0
2009-10-16 10:10:00,6.74,6.75,6.73,6.75,13809600.0,5.6718,5.6802,5.6633,5.6802,13809600.0
2009-10-16 10:20:00,6.75,6.76,6.74,6.75,12714800.0,5.6802,5.6886,5.6718,5.6802,12714800.0
2009-10-16 10:30:00,6.75,6.76,6.75,6.76,7033600.0,5.6802,5.6886,5.6802,5.6886,7033600.0
2009-10-16 10:40:00,6.76,6.76,6.74,6.75,9802800.0,5.6886,5.6886,5.6718,5.6802,9802800.0
2009-10-16 10:50:00,6.75,6.75,6.74,6.74,9982000.0,5.6802,5.6802,5.6718,5.6718,9982000.0
2009-10-16 11:00:00,6.74,6.75,6.74,6.74,10320800.0,5.6718,5.6802,5.6718,5.6718,10320800.0
2009-10-16 11:10:00,6.74,6.75,6.74,6.74,5437600.0,5.6718,5.6802,5.6718,5.6718,5437600.0
2009-10-16 11:20:00,6.74,6.75,6.74,6.74,6778800.0,5.6718,5.6802,5.6718,5.6718,6778800.0
2009-10-16 11:30:00,6.74,6.75,6.74,6.74,6448400.0,5.6718,5.6802,5.6718,5.6718,6448400.0
2009-10-16 11:40:00,6.74,6.74,6.74,6.74,5012000.0,5.6718,5.6718,5.6718,5.6718,5012000.0
2009-10-16 11:50:00,6.74,6.74,6.73,6.74,7840000.0,5.6718,5.6718,5.6633,5.6718,7840000.0
2009-10-16 12:00:00,6.74,6.74,6.73,6.74,5409600.0,5.6718,5.6718,5.6633,5.6718,5409600.0
2009-10-16 12:10:00,6.74,6.75,6.74,6.75,6350400.0,5.6718,5.6802,5.6718,5.6802,6350400.0
2009-10-16 12:20:00,6.75,6.75,6.74,6.74,7235200.0,5.6802,5.6802,5.6718,5.6718,7235200.0
2009-10-16 12:30:00,6.74,6.74,6.73,6.74,3712800.0,5.6718,5.6718,5.6633,5.6718,3712800.0
2009-10-16 12:40:00,6.74,6.74,6.74,6.74,4883200.0,5.6718,5.6718,5.6718,5.6718,4883200.0
2009-10-16 12:50:00,6.74,6.74,6.74,6.74,5143600.0,5.6718,5.6718,5.6718,5.6718,5143600.0
2009-10-16 13:00:00,6.74,6.75,6.74,6.74,3878000.0,5.6718,5.6802,5.6718,5.6718,3878000.0
2009-10-16 13:10:00,6.74,6.75,6.73,6.74,7476000.0,5.6718,5.6802,5.6633,5.6718,7476000.0
2009-10-16 13:20:00,6.74,6.75,6.74,6.75,8738800.0,5.6718,5.6802,5.6718,5.6802,8738800.0
2009-10-16 13:30:00,6.75,6.76,6.75,6.76,8915200.0,5.6802,5.6886,5.6802,5.6886,8915200.0
2009-10-16 13:40:00,6.76,6.77,6.76,6.77,8050000.0,5.6886,5.697,5.6886,5.697,8050000.0
2009-10-16 13:50:00,6.77,6.77,6.76,6.76,6924400.0,5.697,5.697,5.6886,5.6886,6924400.0
2009-10-16 14:00:00,6.76,6.76,6.75,6.75,6490400.0,5.6886,5.6886,5.6802,5.6802,6490400.0
2009-10-16 14:10:00,6.75,6.75,6.75,6.75,6272000.0,5.6802,5.6802,5.6802,5.6802,6272000.0
2009-10-16 14:20:00,6.75,6.76,6.75,6.76,5042800.0,5.6802,5.6886,5.6802,5.6886,5042800.0
2009-10-16 14:30:00,6.75,6.76,6.75,6.75,3357200.0,5.6802,5.6886,5.6802,5.6802,3357200.0
2009-10-16 14:40:00,6.75,6.76,6.74,6.75,5065200.0,5.6802,5.6886,5.6718,5.6802,5065200.0
2009-10-16 14:50:00,6.75,6.75,6.74,6.75,3049200.0,5.6802,5.6802,5.6718,5.6802,3049200.0
2009-10-16 15:00:00,6.75,6.75,6.74,6.74,5482400.0,5.6802,5.6802,5.6718,5.6718,5482400.0
2009-10-16 15:10:00,6.74,6.75,6.74,6.75,8912400.0,5.6718,5.6802,5.6718,5.6802,8912400.0
2009-10-16 15:20:00,6.75,6.76,6.74,6.75,7305200.0,5.6802,5.6886,5.6718,5.6802,7305200.0
2009-10-16 15:30:00,6.75,6.76,6.75,6.76,11060000.0,5.6802,5.6886,5.6802,5.6886,11060000.0
2009-10-16 15:40:00,6.76,6.76,6.73,6.74,16478000.0,5.6886,5.6886,5.6633,5.6718,16478000.0
2009-10-16 15:50:00,6.74,6.74,6.71,6.71,37416400.0,5.6718,5.6718,5.6465,5.6465,37416400.0
2009-10-19 09:30:00,6.71,6.71,6.63,6.69,54857600.0,5.6465,5.6465,5.5792,5.6297,54857600.0
2009-10-19 09:40:00,6.69,6.7,6.67,6.68,24312400.0,5.6297,5.6381,5.6128,5.6213,24312400.0
2009-10-19 09:50:00,6.68,6.68,6.66,6.66,18449200.0,5.6213,5.6213,5.6044,5.6044,18449200.0
2009-10-19 10:00:00,6.66,6.67,6.65,6.67,18807600.0,5.6044,5.6128,5.596,5.6128,18807600.0
2009-10-19 10:10:00,6.67,6.68,6.67,6.67,11382000.0,5.6128,5.6213,5.6128,5.6128,11382000.0
2009-10-19 10:20:00,6.67,6.68,6.66,6.66,16424800.0,5.6128,5.6213,5.6044,5.6044,16424800.0
2009-10-19 10:30:00,6.66,6.68,6.66,6.68,11611600.0,5.6044,5.6213,5.6044,5.6213,11611600.0
2009-10-19 10:40:00,6.68,6.7,6.67,6.69,13053600.0,5.6213,5.6381,5.6128,5.6297,13053600.0
2009-10-19 10:50:00,6.69,6.7,6.67,6.69,11172000.0,5.6297,5.6381,5.6128,5.6297,11172000.0
2009-10-19 11:00:00,6.69,6.7,6.69,6.7,12479600.0,5.6297,5.6381,5.6297,5.6381,12479600.0
2009-10-19 11:10:00,6.7,6.72,6.7,6.72,18292400.0,5.6381,5.6549,5.6381,5.6549,18292400.0
2009-10-19 11:20:00,6.72,6.72,6.7,6.7,14890400.0,5.6549,5.6549,5.6381,5.6381,14890400.0
2009-10-19 11:30:00,6.7,6.72,6.7,6.72,13034000.0,5.6381,5.6549,5.6381,5.6549,13034000.0
2009-10-19 11:40:00,6.72,6.74,6.64,6.74,15142400.0,5.6549,5.6718,5.5876,5.6718,15142400.0
2009-10-19 11:50:00,6.74,6.74,6.73,6.73,13395200.0,5.6718,5.6718,5.6633,5.6633,13395200.0
2009-10-19 12:00:00,6.73,6.74,6.72,6.74,8335600.0,5.6633,5.6718,5.6549,5.6718,8335600.0
2009-10-19 12:10:00,6.74,6.75,6.74,6.74,9200800.0,5.6718,5.6802,5.6718,5.6718,9200800.0
2009-10-19 12:20:00,6.74,6.75,6.73,6.74,10917200.0,5.6718,5.6802,5.6633,5.6718,10917200.0
2009-10-19 12:30:00,6.74,6.75,6.74,6.74,6266400.0,5.6718,5.6802,5.6718,5.6718,6266400.0
2009-10-19 12:40:00,6.74,6.75,6.74,6.75,4538800.0,5.6718,5.6802,5.6718,5.6802,4538800.0
2009-10-19 12:50:00,6.75,6.75,6.74,6.75,4670400.0,5.6802,5.6802,5.6718,5.6802,4670400.0
2009-10-19 13:00:00,6.75,6.76,6.74,6.75,12300400.0,5.6802,5.6886,5.6718,5.6802,12300400.0
2009-10-19 13:10:00,6.75,6.76,6.75,6.76,8489600.0,5.6802,5.6886,5.6802,5.6886,8489600.0
2009-10-19 13:20:00,6.76,6.76,6.74,6.75,12852000.0,5.6886,5.6886,5.6718,5.6802,12852000.0
2009-10-19 13:30:00,6.75,6.76,6.75,6.75,7666400.0,5.6802,5.6886,5.6802,5.6802,7666400.0
2009-10-19 13:40:00,6.75,6.76,6.73,6.74,10466400.0,5.6802,5.6886,5.6633,5.6718,10466400.0
2009-10-19 13:50:00,6.73,6.74,6.73,6.73,9469600.0,5.6633,5.6718,5.6633,5.6633,9469600.0
2009-10-19 14:00:00,6.73,6.74,6.71,6.72,12647600.0,5.6633,5.6718,5.6465,5.6549,12647600.0
2009-10-19 14:10:00,6.72,6.72,6.7,6.71,20512800.0,5.6549,5.6549,5.6381,5.6465,20512800.0
2009-10-19 14:20:00,6.7,6.71,6.69,6.7,14722400.0,5.6381,5.6465,5.6297,5.6381,14722400.0
2009-10-19 14:30:00,6.7,6.7,6.69,6.69,12177200.0,5.6381,5.6381,5.6297,5.6297,12177200.0
2009-10-19 14:40:00,6.69,6.69,6.67,6.67,13661200.0,5.6297,5.6297,5.6128,5.6128,13661200.0
2009-10-19 14:50:00,6.68,6.69,6.67,6.69,15503600.0,5.6213,5.6297,5.6128,5.6297,15503600.0
2009-10-19 15:00:00,6.68,6.71,6.68,6.7,16618000.0,5.6213,5.6465,5.6213,5.6381,16618000.0
2009-10-19 15:10:00,6.7,6.71,6.69,6.71,18424000.0,5.6381,5.6465,5.6297,5.6465,18424000.0
2009-10-19 15:20:00,6.71,6.73,6.7,6.71,24110800.0,5.6465,5.6633,5.6381,5.6465,24110800.0
2009-10-19 15:30:00,6.71,6.74,6.71,6.73,21890400.0,5.6465,5.6718,5.6465,5.6633,21890400.0
2009-10-19 15:40:00,6.73,6.76,6.73,6.75,31704400.0,5.6633,5.6886,5.6633,5.6802,31704400.0
2009-10-19 15:50:00,6.75,6.79,6.75,6.78,73346000.0,5.6802,5.7138,5.6802,5.7054,73346000.0
2009-10-20 09:30:00,7.17,7.21,7.11,7.12,172516400.0,6.0336,6.0673,5.9831,5.9915,172516400.0
2009-10-20 09:40:00,7.12,7.16,7.11,7.15,80570000.0,5.9915,6.0252,5.9831,6.0168,80570000.0
2009-10-20 09:50:00,7.15,7.15,7.09,7.11,78988000.0,6.0168,6.0168,5.9663,5.9831,78988000.0
2009-10-20 10:00:00,7.11,7.14,7.11,7.13,41070400.0,5.9831,6.0084,5.9831,5.9999,41070400.0
2009-10-20 10:10:00,7.14,7.14,7.08,7.09,50288000.0,6.0084,6.0084,5.9579,5.9663,50288000.0
2009-10-20 10:20:00,7.09,7.11,7.09,7.1,31295600.0,5.9663,5.9831,5.9663,5.9747,31295600.0
2009-10-20 10:30:00,7.1,7.14,7.09,7.13,27300000.0,5.9747,6.0084,5.9663,5.9999,27300000.0
2009-10-20 10:40:00,7.13,7.14,7.12,7.13,23760800.0,5.9999,6.0084,5.9915,5.9999,23760800.0
2009-10-20 10:50:00,7.13,7.16,7.13,7.15,31385200.0,5.9999,6.0252,5.9999,6.0168,31385200.0
2009-10-20 11:00:00,7.15,7.17,7.15,7.16,27538000.0,6.0168,6.0336,6.0168,6.0252,27538000.0
2009-10-20 11:10:00,7.16,7.16,7.14,7.15,16864400.0,6.0252,6.0252,6.0084,6.0168,16864400.0
2009-10-20 11:20:00,7.15,7.15,7.13,7.14,20742400.0,6.0168,6.0168,5.9999,6.0084,20742400.0
2009-10-20 11:30:00,7.14,7.14,7.11,7.12,17522400.0,6.0084,6.0084,5.9831,5.9915,17522400.0
2009-10-20 11:40:00,7.12,7.13,7.11,7.12,15293600.0,5.9915,5.9999,5.9831,5.9915,15293600.0
2009-10-20 11:50:00,7.12,7.13,7.12,7.12,12213600.0,5.9915,5.9999,5.9915,5.9915,12213600.0
2009-10-20 12:00:00,7.12,7.13,7.09,7.11,29204000.0,5.9915,5.9999,5.9663,5.9831,29204000.0
2009-10-20 12:10:00,7.1,7.11,7.1,7.1,12790400.0,5.9747,5.9831,5.9747,5.9747,12790400.0
2009-10-20 12:20:00,7.1,7.11,7.1,7.1,14523600.0,5.9747,5.9831,5.9747,5.9747,14523600.0
2009-10-20 12:30:00,7.1,7.11,7.08,7.08,17264800.0,5.9747,5.9831,5.9579,5.9579,17264800.0
2009-10-20 12:40:00,7.08,7.09,7.07,7.09,18356800.0,5.9579,5.9663,5.9495,5.9663,18356800.0
2009-10-20 12:50:00,7.09,7.1,7.09,7.09,9044000.0,5.9663,5.9747,5.9663,5.9663,9044000.0
2009-10-20 13:00:00,7.09,7.11,7.09,7.1,10931200.0,5.9663,5.9831,5.9663,5.9747,10931200.0
2009-10-20 13:10:00,7.1,7.11,7.1,7.1,10953600.0,5.9747,5.9831,5.9747,5.9747,10953600.0
2009-10-20 13:20:00,7.1,7.11,7.1,7.1,7840000.0,5.9747,5.9831,5.9747,5.9747,7840000.0
2009-10-20 13:30:00,7.1,7.11,7.1,7.1,7876400.0,5.9747,5.9831,5.9747,5.9747,7876400.0
2009-10-20 13:40:00,7.1,7.12,7.1,7.12,10998400.0,5.9747,5.9915,5.9747,5.9915,10998400.0
2009-10-20 13:50:00,7.12,7.13,7.1,7.1,15579200.0,5.9915,5.9999,5.9747,5.9747,15579200.0
2009-10-20 14:00:00,7.1,7.12,7.1,7.11,10614800.0,5.9747,5.9915,5.9747,5.9831,10614800.0
2009-10-20 14:10:00,7.11,7.14,7.11,7.13,16511600.0,5.9831,6.0084,5.9831,5.9999,16511600.0
2009-10-20 14:20:00,7.13,7.13,7.11,7.12,13342000.0,5.9999,5.9999,5.9831,5.9915,13342000.0
2009-10-20 14:30:00,7.11,7.12,7.11,7.12,13406400.0,5.9831,5.9915,5.9831,5.9915,13406400.0
2009-10-20 14:40:00,7.12,7.12,7.1,7.11,16707600.0,5.9915,5.9915,5.9747,5.9831,16707600.0
2009-10-20 14:50:00,7.11,7.12,7.1,7.11,10900400.0,5.9831,5.9915,5.9747,5.9831,10900400.0
2009-10-20 15:00:00,7.12,7.12,7.1,7.1,14016800.0,5.9915,5.9915,5.9747,5.9747,14016800.0
2009-10-20 15:10:00,7.1,7.11,7.09,7.1,15027600.0,5.9747,5.9831,5.9663,5.9747,15027600.0
2009-10-20 15:20:00,7.1,7.11,7.1,7.11,9917600.0,5.9747,5.9831,5.9747,5.9831,9917600.0
2009-10-20 15:30:00,7.11,7.12,7.11,7.11,12252800.0,5.9831,5.9915,5.9831,5.9831,12252800.0
2009-10-20 15:40:00,7.11,7.12,7.11,7.12,17878000.0,5.9831,5.9915,5.9831,5.9915,17878000.0
2009-10-20 15:50:00,7.12,7.12,7.1,7.1,27762000.0,5.9915,5.9915,5.9747,5.9747,27762000.0
2009-10-21 09:30:00,7.13,7.18,7.12,7.17,54868800.0,5.9999,6.042,5.9915,6.0336,54868800.0
2009-10-21 09:40:00,7.17,7.18,7.14,7.17,27728400.0,6.0336,6.042,6.0084,6.0336,27728400.0
2009-10-21 09:50:00,7.17,7.21,7.17,7.21,37259600.0,6.0336,6.0673,6.0336,6.0673,37259600.0
2009-10-21 10:00:00,7.21,7.25,7.2,7.24,46600400.0,6.0673,6.1009,6.0588,6.0925,46600400.0
2009-10-21 10:10:00,7.24,7.28,7.23,7.28,50010800.0,6.0925,6.1262,6.0841,6.1262,50010800.0
2009-10-21 10:20:00,7.28,7.31,7.28,7.3,51486400.0,6.1262,6.1514,6.1262,6.143,51486400.0
2009-10-21 10:30:00,7.3,7.3,7.28,7.3,37990400.0,6.143,6.143,6.1262,6.143,37990400.0
2009-10-21 10:40:00,7.3,7.34,7.3,7.32,55829200.0,6.143,6.1767,6.143,6.1598,55829200.0
2009-10-21 10:50:00,7.32,7.33,7.31,7.33,25090800.0,6.1598,6.1682,6.1514,6.1682,25090800.0
2009-10-21 11:00:00,7.33,7.36,7.32,7.36,37483600.0,6.1682,6.1935,6.1598,6.1935,37483600.0
2009-10-21 11:10:00,7.36,7.36,7.33,7.33,29531600.0,6.1935,6.1935,6.1682,6.1682,29531600.0
2009-10-21 11:20:00,7.33,7.35,7.33,7.35,19908000.0,6.1682,6.1851,6.1682,6.1851,19908000.0
2009-10-21 11:30:00,7.35,7.35,7.33,7.34,14607600.0,6.1851,6.1851,6.1682,6.1767,14607600.0
2009-10-21 11:40:00,7.35,7.35,7.32,7.33,23200800.0,6.1851,6.1851,6.1598,6.1682,23200800.0
2009-10-21 11:50:00,7.33,7.33,7.31,7.32,20641600.0,6.1682,6.1682,6.1514,6.1598,20641600.0
2009-10-21 12:00:00,7.32,7.34,7.32,7.33,13400800.0,6.1598,6.1767,6.1598,6.1682,13400800.0
2009-10-21 12:10:00,7.33,7.33,7.3,7.31,17113600.0,6.1682,6.1682,6.143,6.1514,17113600.0
2009-10-21 12:20:00,7.31,7.33,7.31,7.32,13482000.0,6.1514,6.1682,6.1514,6.1598,13482000.0
2009-10-21 12:30:00,7.32,7.33,7.32,7.33,6854400.0,6.1598,6.1682,6.1598,6.1682,6854400.0
2009-10-21 12:40:00,7.33,7.35,7.33,7.34,13358800.0,6.1682,6.1851,6.1682,6.1767,13358800.0
2009-10-21 12:50:00,7.35,7.35,7.34,7.35,11373600.0,6.1851,6.1851,6.1767,6.1851,11373600.0
2009-10-21 13:00:00,7.35,7.36,7.35,7.36,14176400.0,6.1851,6.1935,6.1851,6.1935,14176400.0
2009-10-21 13:10:00,7.36,7.4,7.36,7.39,24312400.0,6.1935,6.2271,6.1935,6.2187,24312400.0
2009-10-21 13:20:00,7.39,7.39,7.38,7.39,27202000.0,6.2187,6.2187,6.2103,6.2187,27202000.0
2009-10-21 13:30:00,7.39,7.4,7.37,7.38,31766000.0,6.2187,6.2271,6.2019,6.2103,31766000.0
2009-10-21 13:40:00,7.38,7.4,7.38,7.4,15069600.0,6.2103,6.2271,6.2103,6.2271,15069600.0
2009-10-21 13:50:00,7.4,7.43,7.39,7.43,29612800.0,6.2271,6.2524,6.2187,6.2524,29612800.0
2009-10-21 14:00:00,7.43,7.45,7.42,7.45,28873600.0,6.2524,6.2692,6.244,6.2692,28873600.0
2009-10-21 14:10:00,7.45,7.45,7.4,7.41,39572400.0,6.2692,6.2692,6.2271,6.2356,39572400.0
2009-10-21 14:20:00,7.41,7.43,7.39,7.42,27028400.0,6.2356,6.2524,6.2187,6.244,27028400.0
2009-10-21 14:30:00,7.42,7.42,7.4,7.4,28221200.0,6.244,6.244,6.2271,6.2271,28221200.0
2009-10-21 14:40:00,7.4,7.41,7.39,7.4,24808000.0,6.2271,6.2356,6.2187,6.2271,24808000.0
2009-10-21 14:50:00,7.4,7.41,7.39,7.41,16970800.0,6.2271,6.2356,6.2187,6.2356,16970800.0
2009-10-21 15:00:00,7.41,7.42,7.39,7.4,18051600.0,6.2356,6.244,6.2187,6.2271,18051600.0
2009-10-21 15:10:00,7.4,7.4,7.38,7.38,21562800.0,6.2271,6.2271,6.2103,6.2103,21562800.0
2009-10-21 15:20:00,7.38,7.38,7.34,7.35,47247200.0,6.2103,6.2103,6.1767,6.1851,47247200.0
2009-10-21 15:30:00,7.35,7.36,7.32,7.35,53706800.0,6.1851,6.1935,6.1598,6.1851,53706800.0
2009-10-21 15:40:00,7.35,7.35,7.3,7.32,47857600.0,6.1851,6.1851,6.143,6.1598,47857600.0
2009-10-21 15:50:00,7.32,7.33,7.31,7.32,43097600.0,6.1598,6.1682,6.1514,6.1598,43097600.0
2009-10-22 09:30:00,7.31,7.41,7.3,7.4,68882800.0,6.1514,6.2356,6.143,6.2271,68882800.0
2009-10-22 09:40:00,7.4,7.42,7.35,7.36,55143200.0,6.2271,6.244,6.1851,6.1935,55143200.0
2009-10-22 09:50:00,7.36,7.39,7.36,7.36,30150400.0,6.1935,6.2187,6.1935,6.1935,30150400.0
2009-10-22 10:00:00,7.36,7.4,7.35,7.39,29204000.0,6.1935,6.2271,6.1851,6.2187,29204000.0
2009-10-22 10:10:00,7.39,7.39,7.36,7.36,23802800.0,6.2187,6.2187,6.1935,6.1935,23802800.0
2009-10-22 10:20:00,7.36,7.39,7.35,7.36,31626000.0,6.1935,6.2187,6.1851,6.1935,31626000.0
2009-10-22 10:30:00,7.36,7.38,7.31,7.34,38735200.0,6.1935,6.2103,6.1514,6.1767,38735200.0
2009-10-22 10:40:00,7.34,7.35,7.33,7.33,18376400.0,6.1767,6.1851,6.1682,6.1682,18376400.0
2009-10-22 10:50:00,7.33,7.37,7.33,7.35,20980400.0,6.1682,6.2019,6.1682,6.1851,20980400.0
2009-10-22 11:00:00,7.35,7.36,7.33,7.34,14509600.0,6.1851,6.1935,6.1682,6.1767,14509600.0
2009-10-22 11:10:00,7.34,7.34,7.33,7.33,12328400.0,6.1767,6.1767,6.1682,6.1682,12328400.0
2009-10-22 11:20:00,7.33,7.34,7.32,7.33,13022800.0,6.1682,6.1767,6.1598,6.1682,13022800.0
2009-10-22 11:30:00,7.33,7.34,7.3,7.31,19636400.0,6.1682,6.1767,6.143,6.1514,19636400.0
2009-10-22 11:40:00,7.31,7.33,7.31,7.32,12446000.0,6.1514,6.1682,6.1514,6.1598,12446000.0
2009-10-22 11:50:00,7.32,7.32,7.26,7.26,30872800.0,6.1598,6.1598,6.1093,6.1093,30872800.0
2009-10-22 12:00:00,7.26,7.3,7.26,7.3,15458800.0,6.1093,6.143,6.1093,6.143,15458800.0
2009-10-22 12:10:00,7.3,7.3,7.29,7.29,9066400.0,6.143,6.143,6.1346,6.1346,9066400.0
2009-10-22 12:20:00,7.29,7.29,7.27,7.27,8159200.0,6.1346,6.1346,6.1178,6.1178,8159200.0
2009-10-22 12:30:00,7.27,7.3,7.27,7.29,8215200.0,6.1178,6.143,6.1178,6.1346,8215200.0
2009-10-22 12:40:00,7.29,7.32,7.28,7.31,13210400.0,6.1346,6.1598,6.1262,6.1514,13210400.0
2009-10-22 12:50:00,7.31,7.32,7.31,7.31,8257200.0,6.1514,6.1598,6.1514,6.1514,8257200.0
2009-10-22 13:00:00,7.31,7.32,7.31,7.31,8372000.0,6.1514,6.1598,6.1514,6.1514,8372000.0
2009-10-22 13:10:00,7.31,7.31,7.29,7.29,9508800.0,6.1514,6.1514,6.1346,6.1346,9508800.0
2009-10-22 13:20:00,7.29,7.3,7.29,7.29,6860000.0,6.1346,6.143,6.1346,6.1346,6860000.0
2009-10-22 13:30:00,7.29,7.3,7.28,7.29,7263200.0,6.1346,6.143,6.1262,6.1346,7263200.0
2009-10-22 13:40:00,7.29,7.29,7.26,7.27,18984000.0,6.1346,6.1346,6.1093,6.1178,18984000.0
2009-10-22 13:50:00,7.27,7.28,7.25,7.27,19544000.0,6.1178,6.1262,6.1009,6.1178,19544000.0
2009-10-22 14:00:00,7.27,7.3,7.26,7.29,19224800.0,6.1178,6.143,6.1093,6.1346,19224800.0
2009-10-22 14:10:00,7.29,7.31,7.29,7.3,16060800.0,6.1346,6.1514,6.1346,6.143,16060800.0
2009-10-22 14:20:00,7.3,7.32,7.3,7.31,16623600.0,6.143,6.1598,6.143,6.1514,16623600.0
2009-10-22 14:30:00,7.31,7.32,7.23,7.31,14277200.0,6.1514,6.1598,6.0841,6.1514,14277200.0
2009-10-22 14:40:00,7.31,7.32,7.3,7.32,10208800.0,6.1514,6.1598,6.143,6.1598,10208800.0
2009-10-22 14:50:00,7.32,7.33,7.31,7.33,18992400.0,6.1598,6.1682,6.1514,6.1682,18992400.0
2009-10-22 15:00:00,7.33,7.34,7.32,7.33,15904000.0,6.1682,6.1767,6.1598,6.1682,15904000.0
2009-10-22 15:10:00,7.33,7.34,7.32,7.33,15892800.0,6.1682,6.1767,6.1598,6.1682,15892800.0
2009-10-22 15:20:00,7.33,7.34,7.32,7.34,17388000.0,6.1682,6.1767,6.1598,6.1767,17388000.0
2009-10-22 15:30:00,7.34,7.34,7.32,7.33,13599600.0,6.1767,6.1767,6.1598,6.1682,13599600.0
2009-10-22 15:40:00,7.33,7.34,7.32,7.33,8990800.0,6.1682,6.1767,6.1598,6.1682,8990800.0
2009-10-22 15:50:00,7.33,7.35,7.31,7.33,28411600.0,6.1682,6.1851,6.1514,6.1682,28411600.0
2009-10-23 09:30:00,7.35,7.35,7.3,7.31,42184800.0,6.1851,6.1851,6.143,6.1514,42184800.0
2009-10-23 09:40:00,7.31,7.33,7.3,7.31,17799600.0,6.1514,6.1682,6.143,6.1514,17799600.0
2009-10-23 09:50:00,7.31,7.32,7.3,7.32,20367200.0,6.1514,6.1598,6.143,6.1598,20367200.0
2009-10-23 10:00:00,7.32,7.33,7.29,7.3,25146800.0,6.1598,6.1682,6.1346,6.143,25146800.0
2009-10-23 10:10:00,7.3,7.34,7.3,7.34,16307200.0,6.143,6.1767,6.143,6.1767,16307200.0
2009-10-23 10:20:00,7.34,7.34,7.33,7.33,12714800.0,6.1767,6.1767,6.1682,6.1682,12714800.0
2009-10-23 10:30:00,7.33,7.33,7.31,7.32,9800000.0,6.1682,6.1682,6.1514,6.1598,9800000.0
2009-10-23 10:40:00,7.32,7.32,7.3,7.31,5703600.0,6.1598,6.1598,6.143,6.1514,5703600.0
2009-10-23 10:50:00,7.31,7.31,7.29,7.29,13736800.0,6.1514,6.1514,6.1346,6.1346,13736800.0
2009-10-23 11:00:00,7.29,7.3,7.28,7.3,15190000.0,6.1346,6.143,6.1262,6.143,15190000.0
2009-10-23 11:10:00,7.3,7.31,7.28,7.28,12126800.0,6.143,6.1514,6.1262,6.1262,12126800.0
2009-10-23 11:20:00,7.28,7.29,7.27,7.27,8122800.0,6.1262,6.1346,6.1178,6.1178,8122800.0
2009-10-23 11:30:00,7.27,7.3,7.27,7.29,7705600.0,6.1178,6.143,6.1178,6.1346,7705600.0
2009-10-23 11:40:00,7.29,7.3,7.29,7.3,5591600.0,6.1346,6.143,6.1346,6.143,5591600.0
2009-10-23 11:50:00,7.3,7.31,7.29,7.3,6742400.0,6.143,6.1514,6.1346,6.143,6742400.0
2009-10-23 12:00:00,7.3,7.3,7.29,7.29,5952800.0,6.143,6.143,6.1346,6.1346,5952800.0
2009-10-23 12:10:00,7.29,7.29,7.28,7.29,4393200.0,6.1346,6.1346,6.1262,6.1346,4393200.0
2009-10-23 12:20:00,7.29,7.29,7.28,7.29,3934000.0,6.1346,6.1346,6.1262,6.1346,3934000.0
2009-10-23 12:30:00,7.29,7.3,7.29,7.3,2861600.0,6.1346,6.143,6.1346,6.143,2861600.0
2009-10-23 12:40:00,7.3,7.31,7.29,7.31,5210800.0,6.143,6.1514,6.1346,6.1514,5210800.0
2009-10-23 12:50:00,7.31,7.31,7.3,7.3,7025200.0,6.1514,6.1514,6.143,6.143,7025200.0
2009-10-23 13:00:00,7.3,7.3,7.29,7.3,6459600.0,6.143,6.143,6.1346,6.143,6459600.0
2009-10-23 13:10:00,7.3,7.31,7.29,7.3,4130000.0,6.143,6.1514,6.1346,6.143,4130000.0
2009-10-23 13:20:00,7.3,7.3,7.29,7.29,6272000.0,6.143,6.143,6.1346,6.1346,6272000.0
2009-10-23 13:30:00,7.29,7.29,7.27,7.28,9298800.0,6.1346,6.1346,6.1178,6.1262,9298800.0
2009-10-23 13:40:00,7.28,7.29,7.28,7.28,7053200.0,6.1262,6.1346,6.1262,6.1262,7053200.0
2009-10-23 13:50:00,7.28,7.29,7.28,7.28,5261200.0,6.1262,6.1346,6.1262,6.1262,5261200.0
2009-10-23 14:00:00,7.28,7.3,7.28,7.3,10236800.0,6.1262,6.143,6.1262,6.143,10236800.0
2009-10-23 14:10:00,7.3,7.3,7.29,7.3,7408800.0,6.143,6.143,6.1346,6.143,7408800.0
2009-10-23 14:20:00,7.3,7.32,7.3,7.31,10869600.0,6.143,6.1598,6.143,6.1514,10869600.0
2009-10-23 14:30:00,7.31,7.31,7.29,7.3,6868400.0,6.1514,6.1514,6.1346,6.143,6868400.0
2009-10-23 14:40:00,7.3,7.31,7.29,7.3,4942000.0,6.143,6.1514,6.1346,6.143,4942000.0
2009-10-23 14:50:00,7.3,7.3,7.28,7.29,8570800.0,6.143,6.143,6.1262,6.1346,8570800.0
2009-10-23 15:00:00,7.29,7.29,7.28,7.29,6566000.0,6.1346,6.1346,6.1262,6.1346,6566000.0
2009-10-23 15:10:00,7.29,7.31,7.29,7.29,9175600.0,6.1346,6.1514,6.1346,6.1346,9175600.0
2009-10-23 15:20:00,7.29,7.3,7.27,7.28,8117200.0,6.1346,6.143,6.1178,6.1262,8117200.0
2009-10-23 15:30:00,7.28,7.29,7.26,7.26,14576800.0,6.1262,6.1346,6.1093,6.1093,14576800.0
2009-10-23 15:40:00,7.26,7.28,7.26,7.28,10354400.0,6.1093,6.1262,6.1093,6.1262,10354400.0
2009-10-23 15:50:00,7.28,7.29,7.27,7.28,15386000.0,6.1262,6.1346,6.1178,6.1262,15386000.0
2009-10-26 09:30:00,7.27,7.36,7.15,7.35,40566400.0,6.1178,6.1935,6.0168,6.1851,40566400.0
2009-10-26 09:40:00,7.35,7.36,7.34,7.35,20423200.0,6.1851,6.1935,6.1767,6.1851,20423200.0
2009-10-26 09:50:00,7.35,7.38,7.35,7.37,19586000.0,6.1851,6.2103,6.1851,6.2019,19586000.0
2009-10-26 10:00:00,7.37,7.38,7.37,7.37,15635200.0,6.2019,6.2103,6.2019,6.2019,15635200.0
2009-10-26 10:10:00,7.37,7.38,7.36,7.37,12756800.0,6.2019,6.2103,6.1935,6.2019,12756800.0
2009-10-26 10:20:00,7.37,7.37,7.35,7.35,10043600.0,6.2019,6.2019,6.1851,6.1851,10043600.0
2009-10-26 10:30:00,7.35,7.36,7.33,7.33,13300000.0,6.1851,6.1935,6.1682,6.1682,13300000.0
2009-10-26 10:40:00,7.33,7.34,7.33,7.34,10407600.0,6.1682,6.1767,6.1682,6.1767,10407600.0
2009-10-26 10:50:00,7.34,7.36,7.33,7.35,10976000.0,6.1767,6.1935,6.1682,6.1851,10976000.0
2009-10-26 11:00:00,7.35,7.35,7.34,7.35,11020800.0,6.1851,6.1851,6.1767,6.1851,11020800.0
2009-10-26 11:10:00,7.35,7.36,7.32,7.33,14705600.0,6.1851,6.1935,6.1598,6.1682,14705600.0
2009-10-26 11:20:00,7.33,7.35,7.33,7.34,8979600.0,6.1682,6.1851,6.1682,6.1767,8979600.0
2009-10-26 11:30:00,7.34,7.34,7.29,7.31,24855600.0,6.1767,6.1767,6.1346,6.1514,24855600.0
2009-10-26 11:40:00,7.31,7.32,7.29,7.29,10998400.0,6.1514,6.1598,6.1346,6.1346,10998400.0
2009-10-26 11:50:00,7.29,7.3,7.25,7.25,17959200.0,6.1346,6.143,6.1009,6.1009,17959200.0
2009-10-26 12:00:00,7.25,7.26,7.21,7.24,24169600.0,6.1009,6.1093,6.0673,6.0925,24169600.0
2009-10-26 12:10:00,7.24,7.26,7.22,7.25,11984000.0,6.0925,6.1093,6.0757,6.1009,11984000.0
2009-10-26 12:20:00,7.25,7.26,7.24,7.25,7568400.0,6.1009,6.1093,6.0925,6.1009,7568400.0
2009-10-26 12:30:00,7.25,7.25,7.22,7.25,9914800.0,6.1009,6.1009,6.0757,6.1009,9914800.0
2009-10-26 12:40:00,7.24,7.25,7.23,7.24,5922000.0,6.0925,6.1009,6.0841,6.0925,5922000.0
2009-10-26 12:50:00,7.24,7.26,7.24,7.25,7347200.0,6.0925,6.1093,6.0925,6.1009,7347200.0
2009-10-26 13:00:00,7.25,7.25,7.23,7.24,5748400.0,6.1009,6.1009,6.0841,6.0925,5748400.0
2009-10-26 13:10:00,7.24,7.24,7.23,7.23,4818800.0,6.0925,6.0925,6.0841,6.0841,4818800.0
2009-10-26 13:20:00,7.23,7.23,7.21,7.23,11116000.0,6.0841,6.0841,6.0673,6.0841,11116000.0
2009-10-26 13:30:00,7.23,7.25,7.22,7.25,7854000.0,6.0841,6.1009,6.0757,6.1009,7854000.0
2009-10-26 13:40:00,7.25,7.26,7.25,7.25,6692000.0,6.1009,6.1093,6.1009,6.1009,6692000.0
2009-10-26 13:50:00,7.25,7.26,7.24,7.26,5048400.0,6.1009,6.1093,6.0925,6.1093,5048400.0
2009-10-26 14:00:00,7.26,7.27,7.25,7.25,5241600.0,6.1093,6.1178,6.1009,6.1009,5241600.0
2009-10-26 14:10:00,7.25,7.26,7.23,7.23,8332800.0,6.1009,6.1093,6.0841,6.0841,8332800.0
2009-10-26 14:20:00,7.23,7.25,7.22,7.25,6658400.0,6.0841,6.1009,6.0757,6.1009,6658400.0
2009-10-26 14:30:00,7.24,7.24,7.22,7.24,7140000.0,6.0925,6.0925,6.0757,6.0925,7140000.0
2009-10-26 14:40:00,7.24,7.24,7.22,7.23,6440000.0,6.0925,6.0925,6.0757,6.0841,6440000.0
2009-10-26 14:50:00,7.23,7.24,7.22,7.23,10088400.0,6.0841,6.0925,6.0757,6.0841,10088400.0
2009-10-26 15:00:00,7.23,7.25,7.23,7.24,7274400.0,6.0841,6.1009,6.0841,6.0925,7274400.0
2009-10-26 15:10:00,7.24,7.24,7.23,7.23,5003600.0,6.0925,6.0925,6.0841,6.0841,5003600.0
2009-10-26 15:20:00,7.23,7.24,7.22,7.22,7711200.0,6.0841,6.0925,6.0757,6.0757,7711200.0
2009-10-26 15:30:00,7.22,7.24,7.21,7.22,10668000.0,6.0757,6.0925,6.0673,6.0757,10668000.0
2009-10-26 15:40:00,7.22,7.26,7.21,7.26,15234800.0,6.0757,6.1093,6.0673,6.1093,15234800.0
2009-10-26 15:50:00,7.25,7.26,7.22,7.22,18824400.0,6.1009,6.1093,6.0757,6.0757,18824400.0
2009-10-27 09:30:00,7.2,7.24,7.19,7.23,30889600.0,6.0588,6.0925,6.0504,6.0841,30889600.0
2009-10-27 09:40:00,7.23,7.24,7.18,7.18,22248800.0,6.0841,6.0925,6.042,6.042,22248800.0
2009-10-27 09:50:00,7.18,7.21,7.14,7.14,22136800.0,6.042,6.0673,6.0084,6.0084,22136800.0
2009-10-27 10:00:00,7.14,7.15,7.03,7.06,77604800.0,6.0084,6.0168,5.9158,5.941,77604800.0
2009-10-27 10:10:00,7.06,7.11,7.06,7.08,30380000.0,5.941,5.9831,5.941,5.9579,30380000.0
2009-10-27 10:20:00,7.08,7.13,7.06,7.13,25298000.0,5.9579,5.9999,5.941,5.9999,25298000.0
2009-10-27 10:30:00,7.12,7.14,7.12,7.13,16730000.0,5.9915,6.0084,5.9915,5.9999,16730000.0
2009-10-27 10:40:00,7.13,7.17,7.13,7.15,25975600.0,5.9999,6.0336,5.9999,6.0168,25975600.0
2009-10-27 10:50:00,7.15,7.15,7.12,7.14,13711600.0,6.0168,6.0168,5.9915,6.0084,13711600.0
2009-10-27 11:00:00,7.14,7.14,7.11,7.12,10802400.0,6.0084,6.0084,5.9831,5.9915,10802400.0
2009-10-27 11:10:00,7.12,7.12,7.09,7.1,11354000.0,5.9915,5.9915,5.9663,5.9747,11354000.0
2009-10-27 11:20:00,7.1,7.14,7.09,7.13,9374400.0,5.9747,6.0084,5.9663,5.9999,9374400.0
2009-10-27 11:30:00,7.13,7.13,7.11,7.12,7691600.0,5.9999,5.9999,5.9831,5.9915,7691600.0
2009-10-27 11:40:00,7.12,7.12,7.1,7.11,6507200.0,5.9915,5.9915,5.9747,5.9831,6507200.0
2009-10-27 11:50:00,7.11,7.13,7.11,7.12,7148400.0,5.9831,5.9999,5.9831,5.9915,7148400.0
2009-10-27 12:00:00,7.12,7.12,7.11,7.11,4208400.0,5.9915,5.9915,5.9831,5.9831,4208400.0
2009-10-27 12:10:00,7.11,7.13,7.1,7.12,6524000.0,5.9831,5.9999,5.9747,5.9915,6524000.0
2009-10-27 12:20:00,7.12,7.13,7.11,7.11,5812800.0,5.9915,5.9999,5.9831,5.9831,5812800.0
2009-10-27 12:30:00,7.11,7.12,7.1,7.11,6328000.0,5.9831,5.9915,5.9747,5.9831,6328000.0
2009-10-27 12:40:00,7.11,7.12,7.1,7.11,5849200.0,5.9831,5.9915,5.9747,5.9831,5849200.0
2009-10-27 12:50:00,7.11,7.11,7.09,7.09,10290000.0,5.9831,5.9831,5.9663,5.9663,10290000.0
2009-10-27 13:00:00,7.09,7.1,7.06,7.07,13532400.0,5.9663,5.9747,5.941,5.9495,13532400.0
2009-10-27 13:10:00,7.07,7.08,7.04,7.05,13818000.0,5.9495,5.9579,5.9242,5.9326,13818000.0
2009-10-27 13:20:00,7.05,7.05,7.03,7.04,23380000.0,5.9326,5.9326,5.9158,5.9242,23380000.0
2009-10-27 13:30:00,7.04,7.06,7.04,7.05,12460000.0,5.9242,5.941,5.9242,5.9326,12460000.0
2009-10-27 13:40:00,7.05,7.07,7.05,7.07,9682400.0,5.9326,5.9495,5.9326,5.9495,9682400.0
2009-10-27 13:50:00,7.07,7.08,7.04,7.05,9108400.0,5.9495,5.9579,5.9242,5.9326,9108400.0
2009-10-27 14:00:00,7.06,7.06,7.04,7.05,8271200.0,5.941,5.941,5.9242,5.9326,8271200.0
2009-10-27 14:10:00,7.05,7.08,7.05,7.07,15820000.0,5.9326,5.9579,5.9326,5.9495,15820000.0
2009-10-27 14:20:00,7.07,7.07,7.06,7.06,8607200.0,5.9495,5.9495,5.941,5.941,8607200.0
2009-10-27 14:30:00,7.06,7.07,7.04,7.04,19434800.0,5.941,5.9495,5.9242,5.9242,19434800.0
2009-10-27 14:40:00,7.04,7.05,7.04,7.04,12647600.0,5.9242,5.9326,5.9242,5.9242,12647600.0
2009-10-27 14:50:00,7.04,7.08,7.04,7.07,18368000.0,5.9242,5.9579,5.9242,5.9495,18368000.0
2009-10-27 15:00:00,7.07,7.08,7.05,7.05,11928000.0,5.9495,5.9579,5.9326,5.9326,11928000.0
2009-10-27 15:10:00,7.06,7.07,7.05,7.07,9674000.0,5.941,5.9495,5.9326,5.9495,9674000.0
2009-10-27 15:20:00,7.07,7.07,7.05,7.06,9052400.0,5.9495,5.9495,5.9326,5.941,9052400.0
2009-10-27 15:30:00,7.06,7.08,7.04,7.04,19364800.0,5.941,5.9579,5.9242,5.9242,19364800.0
2009-10-27 15:40:00,7.04,7.06,7.04,7.04,16844800.0,5.9242,5.941,5.9242,5.9242,16844800.0
2009-10-27 15:50:00,7.05,7.05,7.02,7.05,39174800.0,5.9326,5.9326,5.9074,5.9326,39174800.0
2009-10-28 09:30:00,7.05,7.07,6.98,6.99,58870000.0,5.9326,5.9495,5.8737,5.8821,58870000.0
2009-10-28 09:40:00,6.99,7.04,6.99,7.03,38623200.0,5.8821,5.9242,5.8821,5.9158,38623200.0
2009-10-28 09:50:00,7.03,7.07,7.03,7.03,27283200.0,5.9158,5.9495,5.9158,5.9158,27283200.0
2009-10-28 10:00:00,7.03,7.07,7.01,7.06,38441200.0,5.9158,5.9495,5.899,5.941,38441200.0
2009-10-28 10:10:00,7.06,7.07,7.0,7.02,23111200.0,5.941,5.9495,5.8905,5.9074,23111200.0
2009-10-28 10:20:00,7.02,7.03,6.99,7.0,15164800.0,5.9074,5.9158,5.8821,5.8905,15164800.0
2009-10-28 10:30:00,7.0,7.02,7.0,7.01,16231600.0,5.8905,5.9074,5.8905,5.899,16231600.0
2009-10-28 10:40:00,7.01,7.01,6.94,6.95,31892000.0,5.899,5.899,5.8401,5.8485,31892000.0
2009-10-28 10:50:00,6.95,6.95,6.87,6.92,64142400.0,5.8485,5.8485,5.7811,5.8232,64142400.0
2009-10-28 11:00:00,6.92,6.93,6.9,6.92,19104400.0,5.8232,5.8316,5.8064,5.8232,19104400.0
2009-10-28 11:10:00,6.92,6.94,6.9,6.94,20669600.0,5.8232,5.8401,5.8064,5.8401,20669600.0
2009-10-28 11:20:00,6.94,6.96,6.93,6.94,17186400.0,5.8401,5.8569,5.8316,5.8401,17186400.0
2009-10-28 11:30:00,6.94,6.96,6.93,6.94,11026400.0,5.8401,5.8569,5.8316,5.8401,11026400.0
2009-10-28 11:40:00,6.94,6.94,6.92,6.93,10001600.0,5.8401,5.8401,5.8232,5.8316,10001600.0
2009-10-28 11:50:00,6.93,6.95,6.93,6.93,11961600.0,5.8316,5.8485,5.8316,5.8316,11961600.0
2009-10-28 12:00:00,6.93,6.95,6.93,6.94,6787200.0,5.8316,5.8485,5.8316,5.8401,6787200.0
2009-10-28 12:10:00,6.94,6.95,6.93,6.93,6529600.0,5.8401,5.8485,5.8316,5.8316,6529600.0
2009-10-28 12:20:00,6.93,6.93,6.9,6.92,14308000.0,5.8316,5.8316,5.8064,5.8232,14308000.0
2009-10-28 12:30:00,6.92,6.93,6.92,6.92,10180800.0,5.8232,5.8316,5.8232,5.8232,10180800.0
2009-10-28 12:40:00,6.92,6.93,6.91,6.93,7834400.0,5.8232,5.8316,5.8148,5.8316,7834400.0
2009-10-28 12:50:00,6.93,6.93,6.9,6.9,15002400.0,5.8316,5.8316,5.8064,5.8064,15002400.0
2009-10-28 13:00:00,6.9,6.91,6.83,6.9,26877200.0,5.8064,5.8148,5.7475,5.8064,26877200.0
2009-10-28 13:10:00,6.9,6.94,6.89,6.92,18502400.0,5.8064,5.8401,5.798,5.8232,18502400.0
2009-10-28 13:20:00,6.92,6.94,6.92,6.93,11141200.0,5.8232,5.8401,5.8232,5.8316,11141200.0
2009-10-28 13:30:00,6.93,6.95,6.92,6.92,8086400.0,5.8316,5.8485,5.8232,5.8232,8086400.0
2009-10-28 13:40:00,6.92,6.94,6.92,6.92,6734000.0,5.8232,5.8401,5.8232,5.8232,6734000.0
2009-10-28 13:50:00,6.92,6.93,6.91,6.91,7467600.0,5.8232,5.8316,5.8148,5.8148,7467600.0
2009-10-28 14:00:00,6.91,6.92,6.9,6.91,9914800.0,5.8148,5.8232,5.8064,5.8148,9914800.0
2009-10-28 14:10:00,6.91,6.91,6.88,6.88,13213200.0,5.8148,5.8148,5.7896,5.7896,13213200.0
2009-10-28 14:20:00,6.88,6.89,6.87,6.89,20070400.0,5.7896,5.798,5.7811,5.798,20070400.0
2009-10-28 14:30:00,6.89,6.91,6.88,6.88,14613200.0,5.798,5.8148,5.7896,5.7896,14613200.0
2009-10-28 14:40:00,6.88,6.9,6.85,6.9,26152000.0,5.7896,5.8064,5.7643,5.8064,26152000.0
2009-10-28 14:50:00,6.9,6.91,6.89,6.9,15484000.0,5.8064,5.8148,5.798,5.8064,15484000.0
2009-10-28 15:00:00,6.9,6.92,6.89,6.92,12770800.0,5.8064,5.8232,5.798,5.8232,12770800.0
2009-10-28 15:10:00,6.92,6.92,6.87,6.89,21646800.0,5.8232,5.8232,5.7811,5.798,21646800.0
2009-10-28 15:20:00,6.89,6.9,6.85,6.86,17528000.0,5.798,5.8064,5.7643,5.7727,17528000.0
2009-10-28 15:30:00,6.86,6.88,6.84,6.84,24791200.0,5.7727,5.7896,5.7559,5.7559,24791200.0
2009-10-28 15:40:00,6.84,6.88,6.84,6.88,24287200.0,5.7559,5.7896,5.7559,5.7896,24287200.0
2009-10-28 15:50:00,6.88,6.88,6.86,6.87,36290800.0,5.7896,5.7896,5.7727,5.7811,36290800.0
2009-10-29 09:30:00,6.96,6.96,6.91,6.92,43024800.0,5.8569,5.8569,5.8148,5.8232,43024800.0
2009-10-29 09:40:00,6.92,6.92,6.86,6.89,39382000.0,5.8232,5.8232,5.7727,5.798,39382000.0
2009-10-29 09:50:00,6.9,6.94,6.89,6.94,26986400.0,5.8064,5.8401,5.798,5.8401,26986400.0
2009-10-29 10:00:00,6.94,6.98,6.94,6.98,32547200.0,5.8401,5.8737,5.8401,5.8737,32547200.0
2009-10-29 10:10:00,6.98,6.99,6.97,6.98,23391200.0,5.8737,5.8821,5.8653,5.8737,23391200.0
2009-10-29 10:20:00,6.98,7.0,6.94,6.94,23917600.0,5.8737,5.8905,5.8401,5.8401,23917600.0
2009-10-29 10:30:00,6.94,6.98,6.93,6.97,18544400.0,5.8401,5.8737,5.8316,5.8653,18544400.0
2009-10-29 10:40:00,6.97,6.98,6.96,6.98,10130400.0,5.8653,5.8737,5.8569,5.8737,10130400.0
2009-10-29 10:50:00,6.97,6.99,6.97,6.99,11538800.0,5.8653,5.8821,5.8653,5.8821,11538800.0
2009-10-29 11:00:00,6.99,6.99,6.98,6.98,11844000.0,5.8821,5.8821,5.8737,5.8737,11844000.0
2009-10-29 11:10:00,6.98,6.99,6.97,6.97,10292800.0,5.8737,5.8821,5.8653,5.8653,10292800.0
2009-10-29 11:20:00,6.97,6.99,6.97,6.98,5348000.0,5.8653,5.8821,5.8653,5.8737,5348000.0
2009-10-29 11:30:00,6.98,6.99,6.97,6.98,8341200.0,5.8737,5.8821,5.8653,5.8737,8341200.0
2009-10-29 11:40:00,6.98,6.98,6.97,6.97,8352400.0,5.8737,5.8737,5.8653,5.8653,8352400.0
2009-10-29 11:50:00,6.97,6.98,6.96,6.97,6890800.0,5.8653,5.8737,5.8569,5.8653,6890800.0
2009-10-29 12:00:00,6.97,6.98,6.97,6.98,7305200.0,5.8653,5.8737,5.8653,5.8737,7305200.0
2009-10-29 12:10:00,6.98,6.98,6.97,6.98,5297600.0,5.8737,5.8737,5.8653,5.8737,5297600.0
2009-10-29 12:20:00,6.98,6.99,6.98,6.99,7184800.0,5.8737,5.8821,5.8737,5.8821,7184800.0
2009-10-29 12:30:00,6.99,6.99,6.98,6.98,8839600.0,5.8821,5.8821,5.8737,5.8737,8839600.0
2009-10-29 12:40:00,6.98,6.99,6.97,6.98,6739600.0,5.8737,5.8821,5.8653,5.8737,6739600.0
2009-10-29 12:50:00,6.98,6.99,6.98,6.98,5045600.0,5.8737,5.8821,5.8737,5.8737,5045600.0
2009-10-29 13:00:00,6.98,6.98,6.98,6.98,5037200.0,5.8737,5.8737,5.8737,5.8737,5037200.0
2009-10-29 13:10:00,6.98,6.98,6.97,6.98,5658800.0,5.8737,5.8737,5.8653,5.8737,5658800.0
2009-10-29 13:20:00,6.98,6.98,6.95,6.95,10715600.0,5.8737,5.8737,5.8485,5.8485,10715600.0
2009-10-29 13:30:00,6.95,6.98,6.95,6.97,9010400.0,5.8485,5.8737,5.8485,5.8653,9010400.0
2009-10-29 13:40:00,6.97,6.98,6.96,6.96,6605200.0,5.8653,5.8737,5.8569,5.8569,6605200.0
2009-10-29 13:50:00,6.96,6.98,6.96,6.97,7128800.0,5.8569,5.8737,5.8569,5.8653,7128800.0
2009-10-29 14:00:00,6.97,6.99,6.97,6.97,6445600.0,5.8653,5.8821,5.8653,5.8653,6445600.0
2009-10-29 14:10:00,6.97,6.98,6.97,6.97,5720400.0,5.8653,5.8737,5.8653,5.8653,5720400.0
2009-10-29 14:20:00,6.97,6.97,6.96,6.96,7302400.0,5.8653,5.8653,5.8569,5.8569,7302400.0
2009-10-29 14:30:00,6.97,6.99,6.96,6.98,7084000.0,5.8653,5.8821,5.8569,5.8737,7084000.0
2009-10-29 14:40:00,6.98,7.0,6.98,6.99,11729200.0,5.8737,5.8905,5.8737,5.8821,11729200.0
2009-10-29 14:50:00,6.99,7.01,6.99,7.01,13322400.0,5.8821,5.899,5.8821,5.899,13322400.0
2009-10-29 15:00:00,7.01,7.02,7.01,7.02,17116400.0,5.899,5.9074,5.899,5.9074,17116400.0
2009-10-29 15:10:00,7.02,7.02,7.0,7.01,12829600.0,5.9074,5.9074,5.8905,5.899,12829600.0
2009-10-29 15:20:00,7.01,7.02,7.0,7.01,9142000.0,5.899,5.9074,5.8905,5.899,9142000.0
2009-10-29 15:30:00,7.01,7.02,7.01,7.02,12090400.0,5.899,5.9074,5.899,5.9074,12090400.0
2009-10-29 15:40:00,7.02,7.03,7.0,7.02,23441600.0,5.9074,5.9158,5.8905,5.9074,23441600.0
2009-10-29 15:50:00,7.02,7.02,7.01,7.01,28985600.0,5.9074,5.9074,5.899,5.899,28985600.0
2009-10-30 09:30:00,7.0,7.03,6.98,7.0,28865200.0,5.8905,5.9158,5.8737,5.8905,28865200.0
2009-10-30 09:40:00,7.0,7.01,6.96,6.97,31133200.0,5.8905,5.899,5.8569,5.8653,31133200.0
2009-10-30 09:50:00,6.97,7.0,6.97,6.98,18782400.0,5.8653,5.8905,5.8653,5.8737,18782400.0
2009-10-30 10:00:00,6.99,7.01,6.98,6.99,12300400.0,5.8821,5.899,5.8737,5.8821,12300400.0
2009-10-30 10:10:00,6.99,7.0,6.98,6.98,7954800.0,5.8821,5.8905,5.8737,5.8737,7954800.0
2009-10-30 10:20:00,6.98,6.99,6.97,6.97,12426400.0,5.8737,5.8821,5.8653,5.8653,12426400.0
2009-10-30 10:30:00,6.97,6.97,6.94,6.95,19586000.0,5.8653,5.8653,5.8401,5.8485,19586000.0
2009-10-30 10:40:00,6.95,6.96,6.95,6.96,10214400.0,5.8485,5.8569,5.8485,5.8569,10214400.0
2009-10-30 10:50:00,6.96,6.98,6.96,6.97,7011200.0,5.8569,5.8737,5.8569,5.8653,7011200.0
2009-10-30 11:00:00,6.97,6.97,6.95,6.95,7226800.0,5.8653,5.8653,5.8485,5.8485,7226800.0
2009-10-30 11:10:00,6.96,6.96,6.94,6.95,8918000.0,5.8569,5.8569,5.8401,5.8485,8918000.0
2009-10-30 11:20:00,6.95,6.96,6.92,6.92,12448800.0,5.8485,5.8569,5.8232,5.8232,12448800.0
2009-10-30 11:30:00,6.93,6.94,6.89,6.9,16161600.0,5.8316,5.8401,5.798,5.8064,16161600.0
2009-10-30 11:40:00,6.9,6.91,6.86,6.87,18488400.0,5.8064,5.8148,5.7727,5.7811,18488400.0
2009-10-30 11:50:00,6.87,6.87,6.81,6.84,32365200.0,5.7811,5.7811,5.7307,5.7559,32365200.0
2009-10-30 12:00:00,6.84,6.86,6.82,6.85,20414800.0,5.7559,5.7727,5.7391,5.7643,20414800.0
2009-10-30 12:10:00,6.85,6.86,6.84,6.85,9867200.0,5.7643,5.7727,5.7559,5.7643,9867200.0
2009-10-30 12:20:00,6.85,6.86,6.8,6.81,19406800.0,5.7643,5.7727,5.7222,5.7307,19406800.0
2009-10-30 12:30:00,6.81,6.83,6.8,6.82,15394400.0,5.7307,5.7475,5.7222,5.7391,15394400.0
2009-10-30 12:40:00,6.82,6.83,6.73,6.74,24617600.0,5.7391,5.7475,5.6633,5.6718,24617600.0
2009-10-30 12:50:00,6.74,6.76,6.72,6.75,32295200.0,5.6718,5.6886,5.6549,5.6802,32295200.0
2009-10-30 13:00:00,6.75,6.77,6.74,6.76,14968800.0,5.6802,5.697,5.6718,5.6886,14968800.0
2009-10-30 13:10:00,6.76,6.8,6.76,6.79,16872800.0,5.6886,5.7222,5.6886,5.7138,16872800.0
2009-10-30 13:20:00,6.79,6.79,6.76,6.78,13174000.0,5.7138,5.7138,5.6886,5.7054,13174000.0
2009-10-30 13:30:00,6.78,6.78,6.74,6.77,13963600.0,5.7054,5.7054,5.6718,5.697,13963600.0
2009-10-30 13:40:00,6.77,6.81,6.77,6.78,15271200.0,5.697,5.7307,5.697,5.7054,15271200.0
2009-10-30 13:50:00,6.78,6.79,6.78,6.78,11012400.0,5.7054,5.7138,5.7054,5.7054,11012400.0
2009-10-30 14:00:00,6.78,6.82,6.78,6.81,17880800.0,5.7054,5.7391,5.7054,5.7307,17880800.0
2009-10-30 14:10:00,6.81,6.83,6.8,6.81,13524000.0,5.7307,5.7475,5.7222,5.7307,13524000.0
2009-10-30 14:20:00,6.81,6.81,6.79,6.8,8890000.0,5.7307,5.7307,5.7138,5.7222,8890000.0
2009-10-30 14:30:00,6.8,6.8,6.77,6.77,11894400.0,5.7222,5.7222,5.697,5.697,11894400.0
2009-10-30 14:40:00,6.77,6.79,6.77,6.78,10189200.0,5.697,5.7138,5.697,5.7054,10189200.0
2009-10-30 14:50:00,6.78,6.79,6.77,6.78,11603200.0,5.7054,5.7138,5.697,5.7054,11603200.0
2009-10-30 15:00:00,6.78,6.78,6.73,6.75,20524000.0,5.7054,5.7054,5.6633,5.6802,20524000.0
2009-10-30 15:10:00,6.75,6.78,6.75,6.76,18060000.0,5.6802,5.7054,5.6802,5.6886,18060000.0
2009-10-30 15:20:00,6.76,6.78,6.75,6.76,16298800.0,5.6886,5.7054,5.6802,5.6886,16298800.0
2009-10-30 15:30:00,6.76,6.79,6.65,6.78,24214400.0,5.6886,5.7138,5.596,5.7054,24214400.0
2009-10-30 15:40:00,6.77,6.79,6.76,6.78,19331200.0,5.697,5.7138,5.6886,5.7054,19331200.0
2009-10-30 15:50:00,6.78,6.78,6.73,6.73,44601200.0,5.7054,5.7054,5.6633,5.6633,44601200.0
2009-11-02 09:30:00,6.78,6.81,6.73,6.74,34039600.0,5.7054,5.7307,5.6633,5.6718,34039600.0
2009-11-02 09:40:00,6.74,6.76,6.63,6.64,60239200.0,5.6718,5.6886,5.5792,5.5876,60239200.0
2009-11-02 09:50:00,6.64,6.75,6.64,6.74,43181600.0,5.5876,5.6802,5.5876,5.6718,43181600.0
2009-11-02 10:00:00,6.74,6.8,6.74,6.76,46124400.0,5.6718,5.7222,5.6718,5.6886,46124400.0
2009-11-02 10:10:00,6.76,6.81,6.74,6.8,28375200.0,5.6886,5.7307,5.6718,5.7222,28375200.0
2009-11-02 10:20:00,6.8,6.89,6.79,6.85,38813600.0,5.7222,5.798,5.7138,5.7643,38813600.0
2009-11-02 10:30:00,6.85,6.88,6.83,6.87,22033200.0,5.7643,5.7896,5.7475,5.7811,22033200.0
2009-11-02 10:40:00,6.87,6.88,6.81,6.85,17332000.0,5.7811,5.7896,5.7307,5.7643,17332000.0
2009-11-02 10:50:00,6.85,6.86,6.81,6.81,13266400.0,5.7643,5.7727,5.7307,5.7307,13266400.0
2009-11-02 11:00:00,6.81,6.84,6.81,6.84,15705200.0,5.7307,5.7559,5.7307,5.7559,15705200.0
2009-11-02 11:10:00,6.84,6.85,6.82,6.82,10967600.0,5.7559,5.7643,5.7391,5.7391,10967600.0
2009-11-02 11:20:00,6.82,6.84,6.81,6.81,10245200.0,5.7391,5.7559,5.7307,5.7307,10245200.0
2009-11-02 11:30:00,6.81,6.83,6.81,6.81,6734000.0,5.7307,5.7475,5.7307,5.7307,6734000.0
2009-11-02 11:40:00,6.81,6.82,6.8,6.82,8503600.0,5.7307,5.7391,5.7222,5.7391,8503600.0
2009-11-02 11:50:00,6.82,6.84,6.81,6.82,7056000.0,5.7391,5.7559,5.7307,5.7391,7056000.0
2009-11-02 12:00:00,6.82,6.83,6.8,6.8,7042000.0,5.7391,5.7475,5.7222,5.7222,7042000.0
2009-11-02 12:10:00,6.8,6.81,6.78,6.8,7865200.0,5.7222,5.7307,5.7054,5.7222,7865200.0
2009-11-02 12:20:00,6.8,6.81,6.78,6.78,8755600.0,5.7222,5.7307,5.7054,5.7054,8755600.0
2009-11-02 12:30:00,6.78,6.79,6.76,6.77,7929600.0,5.7054,5.7138,5.6886,5.697,7929600.0
2009-11-02 12:40:00,6.77,6.77,6.74,6.74,10897600.0,5.697,5.697,5.6718,5.6718,10897600.0
2009-11-02 12:50:00,6.74,6.74,6.69,6.69,26518800.0,5.6718,5.6718,5.6297,5.6297,26518800.0
2009-11-02 13:00:00,6.69,6.74,6.68,6.74,15671600.0,5.6297,5.6718,5.6213,5.6718,15671600.0
2009-11-02 13:10:00,6.74,6.74,6.7,6.72,14876400.0,5.6718,5.6718,5.6381,5.6549,14876400.0
2009-11-02 13:20:00,6.72,6.76,6.72,6.76,15201200.0,5.6549,5.6886,5.6549,5.6886,15201200.0
2009-11-02 13:30:00,6.76,6.76,6.73,6.74,9710400.0,5.6886,5.6886,5.6633,5.6718,9710400.0
2009-11-02 13:40:00,6.74,6.75,6.73,6.73,8484000.0,5.6718,5.6802,5.6633,5.6633,8484000.0
2009-11-02 13:50:00,6.73,6.73,6.7,6.71,10477600.0,5.6633,5.6633,5.6381,5.6465,10477600.0
2009-11-02 14:00:00,6.7,6.71,6.69,6.7,12826800.0,5.6381,5.6465,5.6297,5.6381,12826800.0
2009-11-02 14:10:00,6.7,6.73,6.69,6.7,14212800.0,5.6381,5.6633,5.6297,5.6381,14212800.0
2009-11-02 14:20:00,6.7,6.76,6.7,6.76,14599200.0,5.6381,5.6886,5.6381,5.6886,14599200.0
2009-11-02 14:30:00,6.76,6.76,6.74,6.76,10278800.0,5.6886,5.6886,5.6718,5.6886,10278800.0
2009-11-02 14:40:00,6.76,6.78,6.75,6.77,10561600.0,5.6886,5.7054,5.6802,5.697,10561600.0
2009-11-02 14:50:00,6.77,6.78,6.75,6.76,12320000.0,5.697,5.7054,5.6802,5.6886,12320000.0
2009-11-02 15:00:00,6.76,6.78,6.74,6.75,9674000.0,5.6886,5.7054,5.6718,5.6802,9674000.0
2009-11-02 15:10:00,6.75,6.76,6.73,6.73,9282000.0,5.6802,5.6886,5.6633,5.6633,9282000.0
2009-11-02 15:20:00,6.73,6.76,6.73,6.74,11620000.0,5.6633,5.6886,5.6633,5.6718,11620000.0
2009-11-02 15:30:00,6.74,6.77,6.74,6.76,13048000.0,5.6718,5.697,5.6718,5.6886,13048000.0
2009-11-02 15:40:00,6.76,6.77,6.75,6.75,8904000.0,5.6886,5.697,5.6802,5.6802,8904000.0
2009-11-02 15:50:00,6.75,6.77,6.75,6.76,16116800.0,5.6802,5.697,5.6802,5.6886,16116800.0
2009-11-03 09:30:00,6.71,6.74,6.69,6.7,29414000.0,5.6465,5.6718,5.6297,5.6381,29414000.0
2009-11-03 09:40:00,6.7,6.72,6.68,6.69,22372000.0,5.6381,5.6549,5.6213,5.6297,22372000.0
2009-11-03 09:50:00,6.69,6.74,6.69,6.74,19849200.0,5.6297,5.6718,5.6297,5.6718,19849200.0
2009-11-03 10:00:00,6.74,6.77,6.71,6.76,24763200.0,5.6718,5.697,5.6465,5.6886,24763200.0
2009-11-03 10:10:00,6.76,6.76,6.72,6.73,18295200.0,5.6886,5.6886,5.6549,5.6633,18295200.0
2009-11-03 10:20:00,6.73,6.74,6.7,6.7,13832000.0,5.6633,5.6718,5.6381,5.6381,13832000.0
2009-11-03 10:30:00,6.7,6.73,6.7,6.71,9811200.0,5.6381,5.6633,5.6381,5.6465,9811200.0
2009-11-03 10:40:00,6.71,6.73,6.71,6.73,8674400.0,5.6465,5.6633,5.6465,5.6633,8674400.0
2009-11-03 10:50:00,6.73,6.74,6.71,6.72,10309600.0,5.6633,5.6718,5.6465,5.6549,10309600.0
2009-11-03 11:00:00,6.72,6.73,6.71,6.72,7378000.0,5.6549,5.6633,5.6465,5.6549,7378000.0
2009-11-03 11:10:00,6.72,6.73,6.71,6.72,7842800.0,5.6549,5.6633,5.6465,5.6549,7842800.0
2009-11-03 11:20:00,6.72,6.72,6.7,6.71,6031200.0,5.6549,5.6549,5.6381,5.6465,6031200.0
2009-11-03 11:30:00,6.71,6.72,6.7,6.7,7420000.0,5.6465,5.6549,5.6381,5.6381,7420000.0
2009-11-03 11:40:00,6.7,6.7,6.69,6.7,7683200.0,5.6381,5.6381,5.6297,5.6381,7683200.0
2009-11-03 11:50:00,6.7,6.71,6.69,6.7,5280800.0,5.6381,5.6465,5.6297,5.6381,5280800.0
2009-11-03 12:00:00,6.7,6.71,6.68,6.68,10847200.0,5.6381,5.6465,5.6213,5.6213,10847200.0
2009-11-03 12:10:00,6.68,6.68,6.64,6.65,20594000.0,5.6213,5.6213,5.5876,5.596,20594000.0
2009-11-03 12:20:00,6.65,6.68,6.64,6.67,14212800.0,5.596,5.6213,5.5876,5.6128,14212800.0
2009-11-03 12:30:00,6.67,6.73,6.67,6.72,18681600.0,5.6128,5.6633,5.6128,5.6549,18681600.0
2009-11-03 12:40:00,6.72,6.73,6.71,6.71,10043600.0,5.6549,5.6633,5.6465,5.6465,10043600.0
2009-11-03 12:50:00,6.71,6.73,6.71,6.71,9772000.0,5.6465,5.6633,5.6465,5.6465,9772000.0
2009-11-03 13:00:00,6.71,6.72,6.7,6.71,8705200.0,5.6465,5.6549,5.6381,5.6465,8705200.0
2009-11-03 13:10:00,6.71,6.72,6.71,6.72,5516000.0,5.6465,5.6549,5.6465,5.6549,5516000.0
2009-11-03 13:20:00,6.72,6.73,6.71,6.72,7484400.0,5.6549,5.6633,5.6465,5.6549,7484400.0
2009-11-03 13:30:00,6.72,6.73,6.71,6.72,6213200.0,5.6549,5.6633,5.6465,5.6549,6213200.0
2009-11-03 13:40:00,6.72,6.72,6.71,6.72,5549600.0,5.6549,5.6549,5.6465,5.6549,5549600.0
2009-11-03 13:50:00,6.72,6.74,6.72,6.74,10777200.0,5.6549,5.6718,5.6549,5.6718,10777200.0
2009-11-03 14:00:00,6.74,6.75,6.73,6.75,11314800.0,5.6718,5.6802,5.6633,5.6802,11314800.0
2009-11-03 14:10:00,6.75,6.75,6.74,6.74,8296400.0,5.6802,5.6802,5.6718,5.6718,8296400.0
2009-11-03 14:20:00,6.74,6.75,6.73,6.73,7686000.0,5.6718,5.6802,5.6633,5.6633,7686000.0
2009-11-03 14:30:00,6.73,6.75,6.71,6.72,12731600.0,5.6633,5.6802,5.6465,5.6549,12731600.0
2009-11-03 14:40:00,6.72,6.73,6.71,6.73,5756800.0,5.6549,5.6633,5.6465,5.6633,5756800.0
2009-11-03 14:50:00,6.73,6.73,6.7,6.72,8290800.0,5.6633,5.6633,5.6381,5.6549,8290800.0
2009-11-03 15:00:00,6.72,6.72,6.71,6.72,8733200.0,5.6549,5.6549,5.6465,5.6549,8733200.0
2009-11-03 15:10:00,6.72,6.73,6.71,6.73,7504000.0,5.6549,5.6633,5.6465,5.6633,7504000.0
2009-11-03 15:20:00,6.73,6.73,6.72,6.73,5054000.0,5.6633,5.6633,5.6549,5.6633,5054000.0
2009-11-03 15:30:00,6.73,6.75,6.73,6.74,12938800.0,5.6633,5.6802,5.6633,5.6718,12938800.0
2009-11-03 15:40:00,6.74,6.75,6.73,6.73,9424800.0,5.6718,5.6802,5.6633,5.6633,9424800.0
2009-11-03 15:50:00,6.73,6.74,6.72,6.74,17631600.0,5.6633,5.6718,5.6549,5.6718,17631600.0
2009-11-04 09:30:00,6.81,6.84,6.8,6.82,33980800.0,5.7307,5.7559,5.7222,5.7391,33980800.0
2009-11-04 09:40:00,6.82,6.83,6.79,6.8,22198400.0,5.7391,5.7475,5.7138,5.7222,22198400.0
2009-11-04 09:50:00,6.8,6.83,6.8,6.83,16032800.0,5.7222,5.7475,5.7222,5.7475,16032800.0
2009-11-04 10:00:00,6.83,6.85,6.81,6.84,22086400.0,5.7475,5.7643,5.7307,5.7559,22086400.0
2009-11-04 10:10:00,6.84,6.85,6.83,6.84,13820800.0,5.7559,5.7643,5.7475,5.7559,13820800.0
2009-11-04 10:20:00,6.84,6.86,6.84,6.86,12118400.0,5.7559,5.7727,5.7559,5.7727,12118400.0
2009-11-04 10:30:00,6.86,6.87,6.86,6.87,15358000.0,5.7727,5.7811,5.7727,5.7811,15358000.0
2009-11-04 10:40:00,6.87,6.88,6.86,6.88,12238800.0,5.7811,5.7896,5.7727,5.7896,12238800.0
2009-11-04 10:50:00,6.88,6.92,6.87,6.92,19230400.0,5.7896,5.8232,5.7811,5.8232,19230400.0
2009-11-04 11:00:00,6.92,6.92,6.9,6.9,17340400.0,5.8232,5.8232,5.8064,5.8064,17340400.0
2009-11-04 11:10:00,6.9,6.91,6.9,6.91,7666400.0,5.8064,5.8148,5.8064,5.8148,7666400.0
2009-11-04 11:20:00,6.91,6.92,6.9,6.91,7817600.0,5.8148,5.8232,5.8064,5.8148,7817600.0
2009-11-04 11:30:00,6.9,6.91,6.89,6.9,7299600.0,5.8064,5.8148,5.798,5.8064,7299600.0
2009-11-04 11:40:00,6.9,6.9,6.89,6.9,5026000.0,5.8064,5.8064,5.798,5.8064,5026000.0
2009-11-04 11:50:00,6.9,6.9,6.88,6.88,7537600.0,5.8064,5.8064,5.7896,5.7896,7537600.0
2009-11-04 12:00:00,6.88,6.9,6.88,6.89,4922400.0,5.7896,5.8064,5.7896,5.798,4922400.0
2009-11-04 12:10:00,6.89,6.89,6.88,6.88,5726000.0,5.798,5.798,5.7896,5.7896,5726000.0
2009-11-04 12:20:00,6.88,6.89,6.88,6.88,5160400.0,5.7896,5.798,5.7896,5.7896,5160400.0
2009-11-04 12:30:00,6.88,6.89,6.88,6.89,5916400.0,5.7896,5.798,5.7896,5.798,5916400.0
2009-11-04 12:40:00,6.89,6.9,6.88,6.88,5941600.0,5.798,5.8064,5.7896,5.7896,5941600.0
2009-11-04 12:50:00,6.88,6.89,6.88,6.89,5597200.0,5.7896,5.798,5.7896,5.798,5597200.0
2009-11-04 13:00:00,6.89,6.89,6.88,6.88,3942400.0,5.798,5.798,5.7896,5.7896,3942400.0
2009-11-04 13:10:00,6.88,6.89,6.87,6.88,4278400.0,5.7896,5.798,5.7811,5.7896,4278400.0
2009-11-04 13:20:00,6.88,6.88,6.87,6.87,4600400.0,5.7896,5.7896,5.7811,5.7811,4600400.0
2009-11-04 13:30:00,6.87,6.88,6.87,6.88,3306800.0,5.7811,5.7896,5.7811,5.7896,3306800.0
2009-11-04 13:40:00,6.87,6.88,6.86,6.86,4043200.0,5.7811,5.7896,5.7727,5.7727,4043200.0
2009-11-04 13:50:00,6.86,6.88,6.86,6.87,6168400.0,5.7727,5.7896,5.7727,5.7811,6168400.0
2009-11-04 14:00:00,6.87,6.88,6.87,6.87,5140800.0,5.7811,5.7896,5.7811,5.7811,5140800.0
2009-11-04 14:10:00,6.87,6.89,6.86,6.87,8990800.0,5.7811,5.798,5.7727,5.7811,8990800.0
2009-11-04 14:20:00,6.87,6.89,6.86,6.87,19703600.0,5.7811,5.798,5.7727,5.7811,19703600.0
2009-11-04 14:30:00,6.87,6.9,6.86,6.9,19101600.0,5.7811,5.8064,5.7727,5.8064,19101600.0
2009-11-04 14:40:00,6.9,6.92,6.89,6.91,16674000.0,5.8064,5.8232,5.798,5.8148,16674000.0
2009-11-04 14:50:00,6.91,6.91,6.9,6.91,8834000.0,5.8148,5.8148,5.8064,5.8148,8834000.0
2009-11-04 15:00:00,6.91,6.91,6.89,6.9,12527200.0,5.8148,5.8148,5.798,5.8064,12527200.0
2009-11-04 15:10:00,6.89,6.9,6.87,6.9,14086800.0,5.798,5.8064,5.7811,5.8064,14086800.0
2009-11-04 15:20:00,6.9,6.9,6.88,6.89,11418400.0,5.8064,5.8064,5.7896,5.798,11418400.0
2009-11-04 15:30:00,6.89,6.9,6.83,6.84,24315200.0,5.798,5.8064,5.7475,5.7559,24315200.0
2009-11-04 15:40:00,6.84,6.85,6.81,6.82,22876000.0,5.7559,5.7643,5.7307,5.7391,22876000.0
2009-11-04 15:50:00,6.82,6.83,6.81,6.82,20907600.0,5.7391,5.7475,5.7307,5.7391,20907600.0
2009-11-05 09:30:00,6.87,6.91,6.87,6.88,26070800.0,5.7811,5.8148,5.7811,5.7896,26070800.0
2009-11-05 09:40:00,6.88,6.91,6.85,6.9,20644400.0,5.7896,5.8148,5.7643,5.8064,20644400.0
2009-11-05 09:50:00,6.9,6.91,6.89,6.9,14840000.0,5.8064,5.8148,5.798,5.8064,14840000.0
2009-11-05 10:00:00,6.9,6.92,6.89,6.92,17152800.0,5.8064,5.8232,5.798,5.8232,17152800.0
2009-11-05 10:10:00,6.92,6.93,6.91,6.92,11718000.0,5.8232,5.8316,5.8148,5.8232,11718000.0
2009-11-05 10:20:00,6.92,6.95,6.92,6.94,19406800.0,5.8232,5.8485,5.8232,5.8401,19406800.0
2009-11-05 10:30:00,6.94,6.96,6.94,6.96,15576400.0,5.8401,5.8569,5.8401,5.8569,15576400.0
2009-11-05 10:40:00,6.96,6.96,6.95,6.95,12964000.0,5.8569,5.8569,5.8485,5.8485,12964000.0
2009-11-05 10:50:00,6.95,6.95,6.94,6.95,8828400.0,5.8485,5.8485,5.8401,5.8485,8828400.0
2009-11-05 11:00:00,6.95,6.95,6.94,6.95,5888400.0,5.8485,5.8485,5.8401,5.8485,5888400.0
2009-11-05 11:10:00,6.95,6.95,6.94,6.94,6787200.0,5.8485,5.8485,5.8401,5.8401,6787200.0
2009-11-05 11:20:00,6.94,6.95,6.92,6.92,9220400.0,5.8401,5.8485,5.8232,5.8232,9220400.0
2009-11-05 11:30:00,6.93,6.94,6.92,6.93,6084400.0,5.8316,5.8401,5.8232,5.8316,6084400.0
2009-11-05 11:40:00,6.93,6.94,6.92,6.92,7408800.0,5.8316,5.8401,5.8232,5.8232,7408800.0
2009-11-05 11:50:00,6.92,6.92,6.91,6.91,7095200.0,5.8232,5.8232,5.8148,5.8148,7095200.0
2009-11-05 12:00:00,6.91,6.95,6.91,6.92,5157600.0,5.8148,5.8485,5.8148,5.8232,5157600.0
2009-11-05 12:10:00,6.92,6.93,6.92,6.93,2802800.0,5.8232,5.8316,5.8232,5.8316,2802800.0
2009-11-05 12:20:00,6.93,6.93,6.93,6.93,3908800.0,5.8316,5.8316,5.8316,5.8316,3908800.0
2009-11-05 12:30:00,6.93,6.93,6.92,6.93,3080000.0,5.8316,5.8316,5.8232,5.8316,3080000.0
2009-11-05 12:40:00,6.93,6.93,6.92,6.92,4488400.0,5.8316,5.8316,5.8232,5.8232,4488400.0
2009-11-05 12:50:00,6.92,6.93,6.92,6.92,4298000.0,5.8232,5.8316,5.8232,5.8232,4298000.0
2009-11-05 13:00:00,6.92,6.93,6.92,6.92,4491200.0,5.8232,5.8316,5.8232,5.8232,4491200.0
2009-11-05 13:10:00,6.92,6.92,6.91,6.92,4062800.0,5.8232,5.8232,5.8148,5.8232,4062800.0
2009-11-05 13:20:00,6.92,6.93,6.91,6.92,2984800.0,5.8232,5.8316,5.8148,5.8232,2984800.0
2009-11-05 13:30:00,6.92,6.92,6.91,6.92,3068800.0,5.8232,5.8232,5.8148,5.8232,3068800.0
2009-11-05 13:40:00,6.92,6.93,6.92,6.93,9133600.0,5.8232,5.8316,5.8232,5.8316,9133600.0
2009-11-05 13:50:00,6.93,6.93,6.92,6.92,5014800.0,5.8316,5.8316,5.8232,5.8232,5014800.0
2009-11-05 14:00:00,6.92,6.93,6.92,6.93,6143200.0,5.8232,5.8316,5.8232,5.8316,6143200.0
2009-11-05 14:10:00,6.93,6.94,6.92,6.93,6694800.0,5.8316,5.8401,5.8232,5.8316,6694800.0
2009-11-05 14:20:00,6.93,6.94,6.93,6.94,6333600.0,5.8316,5.8401,5.8316,5.8401,6333600.0
2009-11-05 14:30:00,6.94,6.94,6.93,6.93,5919200.0,5.8401,5.8401,5.8316,5.8316,5919200.0
2009-11-05 14:40:00,6.93,6.94,6.93,6.93,5269600.0,5.8316,5.8401,5.8316,5.8316,5269600.0
2009-11-05 14:50:00,6.93,6.94,6.93,6.93,5731600.0,5.8316,5.8401,5.8316,5.8316,5731600.0
2009-11-05 15:00:00,6.93,6.94,6.92,6.93,8806000.0,5.8316,5.8401,5.8232,5.8316,8806000.0
2009-11-05 15:10:00,6.93,6.93,6.92,6.93,5871600.0,5.8316,5.8316,5.8232,5.8316,5871600.0
2009-11-05 15:20:00,6.93,6.93,6.91,6.92,7722400.0,5.8316,5.8316,5.8148,5.8232,7722400.0
2009-11-05 15:30:00,6.92,6.92,6.91,6.91,10217200.0,5.8232,5.8232,5.8148,5.8148,10217200.0
2009-11-05 15:40:00,6.91,6.92,6.9,6.91,13104000.0,5.8148,5.8232,5.8064,5.8148,13104000.0
2009-11-05 15:50:00,6.91,6.93,6.91,6.93,21946400.0,5.8148,5.8316,5.8148,5.8316,21946400.0
2009-11-06 09:30:00,6.88,6.96,6.87,6.96,30884000.0,5.7896,5.8569,5.7811,5.8569,30884000.0
2009-11-06 09:40:00,6.96,6.97,6.93,6.94,26479600.0,5.8569,5.8653,5.8316,5.8401,26479600.0
2009-11-06 09:50:00,6.94,6.96,6.93,6.95,16125200.0,5.8401,5.8569,5.8316,5.8485,16125200.0
2009-11-06 10:00:00,6.95,6.96,6.92,6.93,13501600.0,5.8485,5.8569,5.8232,5.8316,13501600.0
2009-11-06 10:10:00,6.93,6.93,6.92,6.92,8377600.0,5.8316,5.8316,5.8232,5.8232,8377600.0
2009-11-06 10:20:00,6.92,6.92,6.9,6.9,10668000.0,5.8232,5.8232,5.8064,5.8064,10668000.0
2009-11-06 10:30:00,6.9,6.91,6.88,6.91,14912800.0,5.8064,5.8148,5.7896,5.8148,14912800.0
2009-11-06 10:40:00,6.91,6.92,6.9,6.91,8848000.0,5.8148,5.8232,5.8064,5.8148,8848000.0
2009-11-06 10:50:00,6.91,6.93,6.91,6.93,6792800.0,5.8148,5.8316,5.8148,5.8316,6792800.0
2009-11-06 11:00:00,6.92,6.95,6.92,6.94,8870400.0,5.8232,5.8485,5.8232,5.8401,8870400.0
2009-11-06 11:10:00,6.94,6.94,6.93,6.94,5104400.0,5.8401,5.8401,5.8316,5.8401,5104400.0
2009-11-06 11:20:00,6.94,6.94,6.92,6.93,4396000.0,5.8401,5.8401,5.8232,5.8316,4396000.0
2009-11-06 11:30:00,6.93,6.94,6.92,6.92,4860800.0,5.8316,5.8401,5.8232,5.8232,4860800.0
2009-11-06 11:40:00,6.92,6.93,6.92,6.92,4099200.0,5.8232,5.8316,5.8232,5.8232,4099200.0
2009-11-06 11:50:00,6.92,6.93,6.92,6.92,2696400.0,5.8232,5.8316,5.8232,5.8232,2696400.0
2009-11-06 12:00:00,6.92,6.93,6.92,6.93,2878400.0,5.8232,5.8316,5.8232,5.8316,2878400.0
2009-11-06 12:10:00,6.93,6.95,6.93,6.94,6384000.0,5.8316,5.8485,5.8316,5.8401,6384000.0
2009-11-06 12:20:00,6.94,6.94,6.93,6.93,3819200.0,5.8401,5.8401,5.8316,5.8316,3819200.0
2009-11-06 12:30:00,6.93,6.94,6.93,6.94,3150000.0,5.8316,5.8401,5.8316,5.8401,3150000.0
2009-11-06 12:40:00,6.93,6.94,6.92,6.92,3424400.0,5.8316,5.8401,5.8232,5.8232,3424400.0
2009-11-06 12:50:00,6.92,6.93,6.92,6.93,3911600.0,5.8232,5.8316,5.8232,5.8316,3911600.0
2009-11-06 13:00:00,6.93,6.93,6.92,6.93,3119200.0,5.8316,5.8316,5.8232,5.8316,3119200.0
2009-11-06 13:10:00,6.93,6.94,6.92,6.94,2587200.0,5.8316,5.8401,5.8232,5.8401,2587200.0
2009-11-06 13:20:00,6.94,6.94,6.93,6.94,4085200.0,5.8401,5.8401,5.8316,5.8401,4085200.0
2009-11-06 13:30:00,6.94,6.94,6.93,6.93,3880800.0,5.8401,5.8401,5.8316,5.8316,3880800.0
2009-11-06 13:40:00,6.94,6.94,6.93,6.93,3418800.0,5.8401,5.8401,5.8316,5.8316,3418800.0
2009-11-06 13:50:00,6.93,6.93,6.92,6.93,3987200.0,5.8316,5.8316,5.8232,5.8316,3987200.0
2009-11-06 14:00:00,6.93,6.93,6.91,6.92,5143600.0,5.8316,5.8316,5.8148,5.8232,5143600.0
2009-11-06 14:10:00,6.92,6.93,6.92,6.93,2402400.0,5.8232,5.8316,5.8232,5.8316,2402400.0
2009-11-06 14:20:00,6.92,6.93,6.92,6.93,3158400.0,5.8232,5.8316,5.8232,5.8316,3158400.0
2009-11-06 14:30:00,6.93,6.93,6.92,6.93,1173200.0,5.8316,5.8316,5.8232,5.8316,1173200.0
2009-11-06 14:40:00,6.93,6.93,6.92,6.92,3152800.0,5.8316,5.8316,5.8232,5.8232,3152800.0
2009-11-06 14:50:00,6.92,6.93,6.92,6.93,4925200.0,5.8232,5.8316,5.8232,5.8316,4925200.0
2009-11-06 15:00:00,6.93,6.93,6.92,6.92,3892000.0,5.8316,5.8316,5.8232,5.8232,3892000.0
2009-11-06 15:10:00,6.92,6.93,6.92,6.93,2693600.0,5.8232,5.8316,5.8232,5.8316,2693600.0
2009-11-06 15:20:00,6.93,6.94,6.92,6.94,5056800.0,5.8316,5.8401,5.8232,5.8401,5056800.0
2009-11-06 15:30:00,6.94,6.94,6.93,6.93,8307600.0,5.8401,5.8401,5.8316,5.8316,8307600.0
2009-11-06 15:40:00,6.93,6.94,6.93,6.94,5096000.0,5.8316,5.8401,5.8316,5.8401,5096000.0
2009-11-06 15:50:00,6.94,6.94,6.93,6.94,10631600.0,5.8401,5.8401,5.8316,5.8401,10631600.0
2009-11-09 09:30:00,7.03,7.04,7.01,7.04,33177200.0,5.9158,5.9242,5.899,5.9242,33177200.0
2009-11-09 09:40:00,7.04,7.09,7.03,7.06,33633600.0,5.9242,5.9663,5.9158,5.941,33633600.0
2009-11-09 09:50:00,7.06,7.08,7.06,7.07,14621600.0,5.941,5.9579,5.941,5.9495,14621600.0
2009-11-09 10:00:00,7.07,7.1,7.07,7.09,21478800.0,5.9495,5.9747,5.9495,5.9663,21478800.0
2009-11-09 10:10:00,7.09,7.12,7.09,7.12,23226000.0,5.9663,5.9915,5.9663,5.9915,23226000.0
2009-11-09 10:20:00,7.12,7.12,7.11,7.11,13423200.0,5.9915,5.9915,5.9831,5.9831,13423200.0
2009-11-09 10:30:00,7.11,7.12,7.1,7.12,10430000.0,5.9831,5.9915,5.9747,5.9915,10430000.0
2009-11-09 10:40:00,7.12,7.13,7.11,7.13,12868800.0,5.9915,5.9999,5.9831,5.9999,12868800.0
2009-11-09 10:50:00,7.13,7.13,7.12,7.12,8481200.0,5.9999,5.9999,5.9915,5.9915,8481200.0
2009-11-09 11:00:00,7.12,7.13,7.1,7.12,7781200.0,5.9915,5.9999,5.9747,5.9915,7781200.0
2009-11-09 11:10:00,7.11,7.13,7.11,7.12,8974000.0,5.9831,5.9999,5.9831,5.9915,8974000.0
2009-11-09 11:20:00,7.12,7.13,7.12,7.13,6011600.0,5.9915,5.9999,5.9915,5.9999,6011600.0
2009-11-09 11:30:00,7.13,7.14,7.12,7.13,9587200.0,5.9999,6.0084,5.9915,5.9999,9587200.0
2009-11-09 11:40:00,7.13,7.13,7.13,7.13,6213200.0,5.9999,5.9999,5.9999,5.9999,6213200.0
2009-11-09 11:50:00,7.13,7.14,7.13,7.14,7005600.0,5.9999,6.0084,5.9999,6.0084,7005600.0
2009-11-09 12:00:00,7.14,7.14,7.13,7.13,5863200.0,6.0084,6.0084,5.9999,5.9999,5863200.0
2009-11-09 12:10:00,7.13,7.14,7.13,7.13,5000800.0,5.9999,6.0084,5.9999,5.9999,5000800.0
2009-11-09 12:20:00,7.13,7.13,7.13,7.13,3012800.0,5.9999,5.9999,5.9999,5.9999,3012800.0
2009-11-09 12:30:00,7.13,7.13,7.12,7.13,3122000.0,5.9999,5.9999,5.9915,5.9999,3122000.0
2009-11-09 12:40:00,7.13,7.14,7.13,7.14,5950000.0,5.9999,6.0084,5.9999,6.0084,5950000.0
2009-11-09 12:50:00,7.14,7.14,7.13,7.14,5888400.0,6.0084,6.0084,5.9999,6.0084,5888400.0
2009-11-09 13:00:00,7.14,7.15,7.13,7.15,20848800.0,6.0084,6.0168,5.9999,6.0168,20848800.0
2009-11-09 13:10:00,7.15,7.16,7.15,7.15,7067200.0,6.0168,6.0252,6.0168,6.0168,7067200.0
2009-11-09 13:20:00,7.15,7.15,7.14,7.15,4592000.0,6.0168,6.0168,6.0084,6.0168,4592000.0
2009-11-09 13:30:00,7.15,7.16,7.15,7.16,7714000.0,6.0168,6.0252,6.0168,6.0252,7714000.0
2009-11-09 13:40:00,7.16,7.17,7.16,7.17,9058000.0,6.0252,6.0336,6.0252,6.0336,9058000.0
2009-11-09 13:50:00,7.17,7.17,7.16,7.16,9388400.0,6.0336,6.0336,6.0252,6.0252,9388400.0
2009-11-09 14:00:00,7.16,7.17,7.15,7.16,6370000.0,6.0252,6.0336,6.0168,6.0252,6370000.0
2009-11-09 14:10:00,7.16,7.16,7.15,7.15,8794800.0,6.0252,6.0252,6.0168,6.0168,8794800.0
2009-11-09 14:20:00,7.15,7.16,7.15,7.16,8038800.0,6.0168,6.0252,6.0168,6.0252,8038800.0
2009-11-09 14:30:00,7.16,7.16,7.15,7.16,6437200.0,6.0252,6.0252,6.0168,6.0252,6437200.0
2009-11-09 14:40:00,7.16,7.18,7.16,7.17,18933600.0,6.0252,6.042,6.0252,6.0336,18933600.0
2009-11-09 14:50:00,7.17,7.19,7.17,7.18,12684000.0,6.0336,6.0504,6.0336,6.042,12684000.0
2009-11-09 15:00:00,7.18,7.18,7.17,7.17,7375200.0,6.042,6.042,6.0336,6.0336,7375200.0
2009-11-09 15:10:00,7.17,7.18,7.17,7.18,7190400.0,6.0336,6.042,6.0336,6.042,7190400.0
2009-11-09 15:20:00,7.18,7.19,7.17,7.18,10278800.0,6.042,6.0504,6.0336,6.042,10278800.0
2009-11-09 15:30:00,7.18,7.18,7.17,7.17,10564400.0,6.042,6.042,6.0336,6.0336,10564400.0
2009-11-09 15:40:00,7.17,7.18,7.17,7.18,13980400.0,6.0336,6.042,6.0336,6.042,13980400.0
2009-11-09 15:50:00,7.18,7.21,7.17,7.2,30861600.0,6.042,6.0673,6.0336,6.0588,30861600.0
2009-11-10 09:30:00,7.18,7.32,7.18,7.28,46312000.0,6.042,6.1598,6.042,6.1262,46312000.0
2009-11-10 09:40:00,7.28,7.28,7.24,7.26,30049600.0,6.1262,6.1262,6.0925,6.1093,30049600.0
2009-11-10 09:50:00,7.26,7.27,7.25,7.25,16497600.0,6.1093,6.1178,6.1009,6.1009,16497600.0
2009-11-10 10:00:00,7.25,7.26,7.23,7.24,18270000.0,6.1009,6.1093,6.0841,6.0925,18270000.0
2009-11-10 10:10:00,7.23,7.26,7.23,7.25,11827200.0,6.0841,6.1093,6.0841,6.1009,11827200.0
2009-11-10 10:20:00,7.25,7.27,7.25,7.26,8433600.0,6.1009,6.1178,6.1009,6.1093,8433600.0
2009-11-10 10:30:00,7.27,7.27,7.24,7.24,13367200.0,6.1178,6.1178,6.0925,6.0925,13367200.0
2009-11-10 10:40:00,7.24,7.24,7.2,7.21,20098400.0,6.0925,6.0925,6.0588,6.0673,20098400.0
2009-11-10 10:50:00,7.21,7.22,7.2,7.21,10668000.0,6.0673,6.0757,6.0588,6.0673,10668000.0
2009-11-10 11:00:00,7.21,7.22,7.19,7.19,11986800.0,6.0673,6.0757,6.0504,6.0504,11986800.0
2009-11-10 11:10:00,7.19,7.21,7.18,7.18,10942400.0,6.0504,6.0673,6.042,6.042,10942400.0
2009-11-10 11:20:00,7.18,7.21,7.18,7.21,7840000.0,6.042,6.0673,6.042,6.0673,7840000.0
2009-11-10 11:30:00,7.2,7.21,7.18,7.21,7240800.0,6.0588,6.0673,6.042,6.0673,7240800.0
2009-11-10 11:40:00,7.21,7.21,7.2,7.21,4799200.0,6.0673,6.0673,6.0588,6.0673,4799200.0
2009-11-10 11:50:00,7.21,7.21,7.2,7.2,3628800.0,6.0673,6.0673,6.0588,6.0588,3628800.0
2009-11-10 12:00:00,7.2,7.21,7.2,7.21,4267200.0,6.0588,6.0673,6.0588,6.0673,4267200.0
2009-11-10 12:10:00,7.21,7.21,7.2,7.21,5185600.0,6.0673,6.0673,6.0588,6.0673,5185600.0
2009-11-10 12:20:00,7.21,7.21,7.19,7.19,7543200.0,6.0673,6.0673,6.0504,6.0504,7543200.0
2009-11-10 12:30:00,7.19,7.21,7.19,7.2,4732000.0,6.0504,6.0673,6.0504,6.0588,4732000.0
2009-11-10 12:40:00,7.2,7.21,7.2,7.2,3080000.0,6.0588,6.0673,6.0588,6.0588,3080000.0
2009-11-10 12:50:00,7.2,7.22,7.2,7.22,4956000.0,6.0588,6.0757,6.0588,6.0757,4956000.0
2009-11-10 13:00:00,7.22,7.23,7.22,7.22,6490400.0,6.0757,6.0841,6.0757,6.0757,6490400.0
2009-11-10 13:10:00,7.22,7.23,7.22,7.23,4799200.0,6.0757,6.0841,6.0757,6.0841,4799200.0
2009-11-10 13:20:00,7.23,7.24,7.22,7.24,5317200.0,6.0841,6.0925,6.0757,6.0925,5317200.0
2009-11-10 13:30:00,7.24,7.25,7.23,7.24,7198800.0,6.0925,6.1009,6.0841,6.0925,7198800.0
2009-11-10 13:40:00,7.24,7.24,7.23,7.23,4499600.0,6.0925,6.0925,6.0841,6.0841,4499600.0
2009-11-10 13:50:00,7.23,7.25,7.23,7.25,5395600.0,6.0841,6.1009,6.0841,6.1009,5395600.0
2009-11-10 14:00:00,7.25,7.25,7.24,7.25,8649200.0,6.1009,6.1009,6.0925,6.1009,8649200.0
2009-11-10 14:10:00,7.25,7.26,7.24,7.24,6577200.0,6.1009,6.1093,6.0925,6.0925,6577200.0
2009-11-10 14:20:00,7.24,7.26,7.24,7.25,5124000.0,6.0925,6.1093,6.0925,6.1009,5124000.0
2009-11-10 14:30:00,7.25,7.26,7.25,7.26,6162800.0,6.1009,6.1093,6.1009,6.1093,6162800.0
2009-11-10 14:40:00,7.26,7.26,7.25,7.26,6042400.0,6.1093,6.1093,6.1009,6.1093,6042400.0
2009-11-10 14:50:00,7.26,7.26,7.24,7.25,7184800.0,6.1093,6.1093,6.0925,6.1009,7184800.0
2009-11-10 15:00:00,7.25,7.25,7.24,7.25,3340400.0,6.1009,6.1009,6.0925,6.1009,3340400.0
2009-11-10 15:10:00,7.25,7.26,7.24,7.26,9032800.0,6.1009,6.1093,6.0925,6.1093,9032800.0
2009-11-10 15:20:00,7.25,7.26,7.25,7.26,5608400.0,6.1009,6.1093,6.1009,6.1093,5608400.0
2009-11-10 15:30:00,7.26,7.26,7.24,7.25,7565600.0,6.1093,6.1093,6.0925,6.1009,7565600.0
2009-11-10 15:40:00,7.25,7.25,7.22,7.23,12392800.0,6.1009,6.1009,6.0757,6.0841,12392800.0
2009-11-10 15:50:00,7.23,7.25,7.22,7.25,17883600.0,6.0841,6.1009,6.0757,6.1009,17883600.0
2009-11-11 09:30:00,7.31,7.32,7.29,7.31,39197200.0,6.1514,6.1598,6.1346,6.1514,39197200.0
2009-11-11 09:40:00,7.31,7.32,7.27,7.28,36638000.0,6.1514,6.1598,6.1178,6.1262,36638000.0
2009-11-11 09:50:00,7.28,7.31,7.28,7.3,16752400.0,6.1262,6.1514,6.1262,6.143,16752400.0
2009-11-11 10:00:00,7.3,7.31,7.27,7.28,20137600.0,6.143,6.1514,6.1178,6.1262,20137600.0
2009-11-11 10:10:00,7.28,7.32,7.28,7.3,17357200.0,6.1262,6.1598,6.1262,6.143,17357200.0
2009-11-11 10:20:00,7.31,7.31,7.29,7.3,13865600.0,6.1514,6.1514,6.1346,6.143,13865600.0
2009-11-11 10:30:00,7.3,7.31,7.29,7.31,12796000.0,6.143,6.1514,6.1346,6.1514,12796000.0
2009-11-11 10:40:00,7.31,7.31,7.29,7.29,11726400.0,6.1514,6.1514,6.1346,6.1346,11726400.0
2009-11-11 10:50:00,7.29,7.3,7.28,7.29,13966400.0,6.1346,6.143,6.1262,6.1346,13966400.0
2009-11-11 11:00:00,7.29,7.29,7.27,7.27,20834800.0,6.1346,6.1346,6.1178,6.1178,20834800.0
2009-11-11 11:10:00,7.27,7.28,7.26,7.27,15604400.0,6.1178,6.1262,6.1093,6.1178,15604400.0
2009-11-11 11:20:00,7.27,7.29,7.27,7.29,7767200.0,6.1178,6.1346,6.1178,6.1346,7767200.0
2009-11-11 11:30:00,7.29,7.3,7.28,7.29,7817600.0,6.1346,6.143,6.1262,6.1346,7817600.0
2009-11-11 11:40:00,7.29,7.29,7.29,7.29,3687600.0,6.1346,6.1346,6.1346,6.1346,3687600.0
2009-11-11 11:50:00,7.29,7.29,7.27,7.27,10320800.0,6.1346,6.1346,6.1178,6.1178,10320800.0
2009-11-11 12:00:00,7.27,7.28,7.27,7.28,4494000.0,6.1178,6.1262,6.1178,6.1262,4494000.0
2009-11-11 12:10:00,7.28,7.29,7.28,7.28,3371200.0,6.1262,6.1346,6.1262,6.1262,3371200.0
2009-11-11 12:20:00,7.28,7.29,7.28,7.29,2623600.0,6.1262,6.1346,6.1262,6.1346,2623600.0
2009-11-11 12:30:00,7.29,7.29,7.28,7.29,5314400.0,6.1346,6.1346,6.1262,6.1346,5314400.0
2009-11-11 12:40:00,7.29,7.29,7.27,7.28,5969600.0,6.1346,6.1346,6.1178,6.1262,5969600.0
2009-11-11 12:50:00,7.28,7.28,7.26,7.26,8666000.0,6.1262,6.1262,6.1093,6.1093,8666000.0
2009-11-11 13:00:00,7.26,7.27,7.25,7.27,6325200.0,6.1093,6.1178,6.1009,6.1178,6325200.0
2009-11-11 13:10:00,7.27,7.28,7.26,7.27,3449600.0,6.1178,6.1262,6.1093,6.1178,3449600.0
2009-11-11 13:20:00,7.27,7.27,7.25,7.25,4793600.0,6.1178,6.1178,6.1009,6.1009,4793600.0
2009-11-11 13:30:00,7.25,7.26,7.24,7.24,10430000.0,6.1009,6.1093,6.0925,6.0925,10430000.0
2009-11-11 13:40:00,7.24,7.24,7.21,7.22,17281600.0,6.0925,6.0925,6.0673,6.0757,17281600.0
2009-11-11 13:50:00,7.22,7.23,7.21,7.23,10710000.0,6.0757,6.0841,6.0673,6.0841,10710000.0
2009-11-11 14:00:00,7.23,7.25,7.22,7.24,10091200.0,6.0841,6.1009,6.0757,6.0925,10091200.0
2009-11-11 14:10:00,7.24,7.25,7.24,7.24,8369200.0,6.0925,6.1009,6.0925,6.0925,8369200.0
2009-11-11 14:20:00,7.24,7.26,7.24,7.25,5244400.0,6.0925,6.1093,6.0925,6.1009,5244400.0
2009-11-11 14:30:00,7.25,7.27,7.25,7.26,6596800.0,6.1009,6.1178,6.1009,6.1093,6596800.0
2009-11-11 14:40:00,7.26,7.27,7.26,7.27,5801600.0,6.1093,6.1178,6.1093,6.1178,5801600.0
2009-11-11 14:50:00,7.27,7.28,7.26,7.26,6602400.0,6.1178,6.1262,6.1093,6.1093,6602400.0
2009-11-11 15:00:00,7.26,7.27,7.26,7.26,4715200.0,6.1093,6.1178,6.1093,6.1093,4715200.0
2009-11-11 15:10:00,7.26,7.26,7.25,7.25,7579600.0,6.1093,6.1093,6.1009,6.1009,7579600.0
2009-11-11 15:20:00,7.25,7.26,7.25,7.26,5168800.0,6.1009,6.1093,6.1009,6.1093,5168800.0
2009-11-11 15:30:00,7.26,7.27,7.25,7.26,5936000.0,6.1093,6.1178,6.1009,6.1093,5936000.0
2009-11-11 15:40:00,7.26,7.26,7.25,7.26,10091200.0,6.1093,6.1093,6.1009,6.1093,10091200.0
2009-11-11 15:50:00,7.26,7.26,7.25,7.26,14767200.0,6.1093,6.1093,6.1009,6.1093,14767200.0
2009-11-12 09:30:00,7.26,7.3,7.26,7.28,20991600.0,6.1093,6.143,6.1093,6.1262,20991600.0
2009-11-12 09:40:00,7.28,7.3,7.27,7.3,15932000.0,6.1262,6.143,6.1178,6.143,15932000.0
2009-11-12 09:50:00,7.3,7.32,7.29,7.31,19658800.0,6.143,6.1598,6.1346,6.1514,19658800.0
2009-11-12 10:00:00,7.31,7.31,7.28,7.28,11916800.0,6.1514,6.1514,6.1262,6.1262,11916800.0
2009-11-12 10:10:00,7.28,7.29,7.27,7.27,10214400.0,6.1262,6.1346,6.1178,6.1178,10214400.0
2009-11-12 10:20:00,7.27,7.3,7.26,7.3,11074000.0,6.1178,6.143,6.1093,6.143,11074000.0
2009-11-12 10:30:00,7.3,7.31,7.29,7.3,9416400.0,6.143,6.1514,6.1346,6.143,9416400.0
2009-11-12 10:40:00,7.3,7.31,7.29,7.3,8246000.0,6.143,6.1514,6.1346,6.143,8246000.0
2009-11-12 10:50:00,7.31,7.31,7.28,7.28,9030000.0,6.1514,6.1514,6.1262,6.1262,9030000.0
2009-11-12 11:00:00,7.28,7.29,7.27,7.28,10085600.0,6.1262,6.1346,6.1178,6.1262,10085600.0
2009-11-12 11:10:00,7.28,7.28,7.26,7.28,13120800.0,6.1262,6.1262,6.1093,6.1262,13120800.0
2009-11-12 11:20:00,7.28,7.29,7.27,7.28,7336000.0,6.1262,6.1346,6.1178,6.1262,7336000.0
2009-11-12 11:30:00,7.28,7.28,7.25,7.26,13840400.0,6.1262,6.1262,6.1009,6.1093,13840400.0
2009-11-12 11:40:00,7.26,7.27,7.25,7.26,6946800.0,6.1093,6.1178,6.1009,6.1093,6946800.0
2009-11-12 11:50:00,7.26,7.31,7.25,7.26,4272800.0,6.1093,6.1514,6.1009,6.1093,4272800.0
2009-11-12 12:00:00,7.26,7.27,7.26,7.27,3413200.0,6.1093,6.1178,6.1093,6.1178,3413200.0
2009-11-12 12:10:00,7.27,7.27,7.26,7.27,2923200.0,6.1178,6.1178,6.1093,6.1178,2923200.0
2009-11-12 12:20:00,7.27,7.27,7.26,7.27,3304000.0,6.1178,6.1178,6.1093,6.1178,3304000.0
2009-11-12 12:30:00,7.27,7.27,7.25,7.25,3799600.0,6.1178,6.1178,6.1009,6.1009,3799600.0
2009-11-12 12:40:00,7.26,7.27,7.26,7.27,2069200.0,6.1093,6.1178,6.1093,6.1178,2069200.0
2009-11-12 12:50:00,7.27,7.28,7.27,7.27,6484800.0,6.1178,6.1262,6.1178,6.1178,6484800.0
2009-11-12 13:00:00,7.27,7.28,7.25,7.25,8610000.0,6.1178,6.1262,6.1009,6.1009,8610000.0
2009-11-12 13:10:00,7.25,7.27,7.25,7.26,5703600.0,6.1009,6.1178,6.1009,6.1093,5703600.0
2009-11-12 13:20:00,7.26,7.26,7.25,7.26,3841600.0,6.1093,6.1093,6.1009,6.1093,3841600.0
2009-11-12 13:30:00,7.26,7.26,7.26,7.26,3082800.0,6.1093,6.1093,6.1093,6.1093,3082800.0
2009-11-12 13:40:00,7.26,7.27,7.26,7.27,4348400.0,6.1093,6.1178,6.1093,6.1178,4348400.0
2009-11-12 13:50:00,7.27,7.27,7.26,7.27,1873200.0,6.1178,6.1178,6.1093,6.1178,1873200.0
2009-11-12 14:00:00,7.26,7.27,7.26,7.27,4048800.0,6.1093,6.1178,6.1093,6.1178,4048800.0
2009-11-12 14:10:00,7.27,7.28,7.26,7.26,3777200.0,6.1178,6.1262,6.1093,6.1093,3777200.0
2009-11-12 14:20:00,7.26,7.27,7.26,7.27,2878400.0,6.1093,6.1178,6.1093,6.1178,2878400.0
2009-11-12 14:30:00,7.27,7.28,7.26,7.27,3732400.0,6.1178,6.1262,6.1093,6.1178,3732400.0
2009-11-12 14:40:00,7.27,7.27,7.25,7.25,6538000.0,6.1178,6.1178,6.1009,6.1009,6538000.0
2009-11-12 14:50:00,7.25,7.25,7.23,7.24,9066400.0,6.1009,6.1009,6.0841,6.0925,9066400.0
2009-11-12 15:00:00,7.24,7.24,7.23,7.24,9315600.0,6.0925,6.0925,6.0841,6.0925,9315600.0
2009-11-12 15:10:00,7.23,7.24,7.2,7.21,16696400.0,6.0841,6.0925,6.0588,6.0673,16696400.0
2009-11-12 15:20:00,7.21,7.23,7.21,7.22,10760400.0,6.0673,6.0841,6.0673,6.0757,10760400.0
2009-11-12 15:30:00,7.22,7.23,7.19,7.2,12798800.0,6.0757,6.0841,6.0504,6.0588,12798800.0
2009-11-12 15:40:00,7.2,7.21,7.2,7.2,12454400.0,6.0588,6.0673,6.0588,6.0588,12454400.0
2009-11-12 15:50:00,7.2,7.22,7.2,7.21,20776000.0,6.0588,6.0757,6.0588,6.0673,20776000.0
2009-11-13 09:30:00,7.25,7.25,7.22,7.24,20165600.0,6.1009,6.1009,6.0757,6.0925,20165600.0
2009-11-13 09:40:00,7.24,7.26,7.23,7.25,12468400.0,6.0925,6.1093,6.0841,6.1009,12468400.0
2009-11-13 09:50:00,7.25,7.26,7.22,7.24,21386400.0,6.1009,6.1093,6.0757,6.0925,21386400.0
2009-11-13 10:00:00,7.23,7.25,7.23,7.24,9374400.0,6.0841,6.1009,6.0841,6.0925,9374400.0
2009-11-13 10:10:00,7.24,7.26,7.23,7.25,8974000.0,6.0925,6.1093,6.0841,6.1009,8974000.0
2009-11-13 10:20:00,7.25,7.27,7.25,7.26,13977600.0,6.1009,6.1178,6.1009,6.1093,13977600.0
2009-11-13 10:30:00,7.26,7.27,7.24,7.26,12014800.0,6.1093,6.1178,6.0925,6.1093,12014800.0
2009-11-13 10:40:00,7.26,7.27,7.26,7.26,6745200.0,6.1093,6.1178,6.1093,6.1093,6745200.0
2009-11-13 10:50:00,7.26,7.27,7.26,7.26,4891600.0,6.1093,6.1178,6.1093,6.1093,4891600.0
2009-11-13 11:00:00,7.26,7.26,7.25,7.26,5317200.0,6.1093,6.1093,6.1009,6.1093,5317200.0
2009-11-13 11:10:00,7.26,7.27,7.26,7.26,5140800.0,6.1093,6.1178,6.1093,6.1093,5140800.0
2009-11-13 11:20:00,7.26,7.28,7.26,7.28,11743200.0,6.1093,6.1262,6.1093,6.1262,11743200.0
2009-11-13 11:30:00,7.28,7.29,7.27,7.29,11256000.0,6.1262,6.1346,6.1178,6.1346,11256000.0
2009-11-13 11:40:00,7.29,7.29,7.28,7.29,10348800.0,6.1346,6.1346,6.1262,6.1346,10348800.0
2009-11-13 11:50:00,7.29,7.29,7.28,7.28,4849600.0,6.1346,6.1346,6.1262,6.1262,4849600.0
2009-11-13 12:00:00,7.28,7.29,7.28,7.29,3508400.0,6.1262,6.1346,6.1262,6.1346,3508400.0
2009-11-13 12:10:00,7.29,7.3,7.28,7.3,6596800.0,6.1346,6.143,6.1262,6.143,6596800.0
2009-11-13 12:20:00,7.3,7.31,7.3,7.31,5860400.0,6.143,6.1514,6.143,6.1514,5860400.0
2009-11-13 12:30:00,7.31,7.32,7.3,7.3,7277200.0,6.1514,6.1598,6.143,6.143,7277200.0
2009-11-13 12:40:00,7.3,7.31,7.3,7.3,4757200.0,6.143,6.1514,6.143,6.143,4757200.0
2009-11-13 12:50:00,7.3,7.3,7.29,7.29,3920000.0,6.143,6.143,6.1346,6.1346,3920000.0
2009-11-13 13:00:00,7.29,7.3,7.29,7.3,3343200.0,6.1346,6.143,6.1346,6.143,3343200.0
2009-11-13 13:10:00,7.3,7.3,7.29,7.29,2276400.0,6.143,6.143,6.1346,6.1346,2276400.0
2009-11-13 13:20:00,7.3,7.3,7.29,7.3,3054800.0,6.143,6.143,6.1346,6.143,3054800.0
2009-11-13 13:30:00,7.3,7.3,7.29,7.3,2931600.0,6.143,6.143,6.1346,6.143,2931600.0
2009-11-13 13:40:00,7.3,7.3,7.29,7.29,6263600.0,6.143,6.143,6.1346,6.1346,6263600.0
2009-11-13 13:50:00,7.29,7.29,7.28,7.28,5647600.0,6.1346,6.1346,6.1262,6.1262,5647600.0
2009-11-13 14:00:00,7.28,7.29,7.28,7.29,4326000.0,6.1262,6.1346,6.1262,6.1346,4326000.0
2009-11-13 14:10:00,7.29,7.3,7.28,7.29,4076800.0,6.1346,6.143,6.1262,6.1346,4076800.0
2009-11-13 14:20:00,7.29,7.3,7.29,7.29,4642400.0,6.1346,6.143,6.1346,6.1346,4642400.0
2009-11-13 14:30:00,7.29,7.29,7.26,7.27,11712400.0,6.1346,6.1346,6.1093,6.1178,11712400.0
2009-11-13 14:40:00,7.27,7.27,7.26,7.26,7014000.0,6.1178,6.1178,6.1093,6.1093,7014000.0
2009-11-13 14:50:00,7.26,7.27,7.25,7.25,5975200.0,6.1093,6.1178,6.1009,6.1009,5975200.0
2009-11-13 15:00:00,7.25,7.27,7.24,7.27,12320000.0,6.1009,6.1178,6.0925,6.1178,12320000.0
2009-11-13 15:10:00,7.27,7.28,7.27,7.27,6790000.0,6.1178,6.1262,6.1178,6.1178,6790000.0
2009-11-13 15:20:00,7.27,7.28,7.27,7.27,7837200.0,6.1178,6.1262,6.1178,6.1178,7837200.0
2009-11-13 15:30:00,7.27,7.29,7.27,7.29,7445200.0,6.1178,6.1346,6.1178,6.1346,7445200.0
2009-11-13 15:40:00,7.28,7.31,7.28,7.3,10617600.0,6.1262,6.1514,6.1262,6.143,10617600.0
2009-11-13 15:50:00,7.3,7.31,7.29,7.3,21061600.0,6.143,6.1514,6.1346,6.143,21061600.0
2009-11-16 09:30:00,7.34,7.37,7.32,7.37,40440400.0,6.1767,6.2019,6.1598,6.2019,40440400.0
2009-11-16 09:40:00,7.37,7.4,7.37,7.39,28431200.0,6.2019,6.2271,6.2019,6.2187,28431200.0
2009-11-16 09:50:00,7.39,7.43,7.39,7.41,29456000.0,6.2187,6.2524,6.2187,6.2356,29456000.0
2009-11-16 10:00:00,7.41,7.43,7.4,7.42,22912400.0,6.2356,6.2524,6.2271,6.244,22912400.0
2009-11-16 10:10:00,7.42,7.42,7.41,7.42,13675200.0,6.244,6.244,6.2356,6.244,13675200.0
2009-11-16 10:20:00,7.42,7.43,7.41,7.42,13907600.0,6.244,6.2524,6.2356,6.244,13907600.0
2009-11-16 10:30:00,7.42,7.43,7.39,7.4,16766400.0,6.244,6.2524,6.2187,6.2271,16766400.0
2009-11-16 10:40:00,7.4,7.41,7.4,7.4,9643200.0,6.2271,6.2356,6.2271,6.2271,9643200.0
2009-11-16 10:50:00,7.4,7.41,7.39,7.4,11603200.0,6.2271,6.2356,6.2187,6.2271,11603200.0
2009-11-16 11:00:00,7.4,7.42,7.4,7.4,7565600.0,6.2271,6.244,6.2271,6.2271,7565600.0
2009-11-16 11:10:00,7.4,7.41,7.4,7.4,4412800.0,6.2271,6.2356,6.2271,6.2271,4412800.0
2009-11-16 11:20:00,7.4,7.4,7.4,7.4,4656400.0,6.2271,6.2271,6.2271,6.2271,4656400.0
2009-11-16 11:30:00,7.4,7.41,7.4,7.4,5535600.0,6.2271,6.2356,6.2271,6.2271,5535600.0
2009-11-16 11:40:00,7.4,7.41,7.4,7.41,5031600.0,6.2271,6.2356,6.2271,6.2356,5031600.0
2009-11-16 11:50:00,7.41,7.41,7.4,7.4,5303200.0,6.2356,6.2356,6.2271,6.2271,5303200.0
2009-11-16 12:00:00,7.4,7.4,7.4,7.4,5600000.0,6.2271,6.2271,6.2271,6.2271,5600000.0
2009-11-16 12:10:00,7.4,7.41,7.39,7.39,7355600.0,6.2271,6.2356,6.2187,6.2187,7355600.0
2009-11-16 12:20:00,7.39,7.39,7.37,7.39,9822400.0,6.2187,6.2187,6.2019,6.2187,9822400.0
2009-11-16 12:30:00,7.39,7.4,7.38,7.39,5096000.0,6.2187,6.2271,6.2103,6.2187,5096000.0
2009-11-16 12:40:00,7.39,7.4,7.39,7.4,3838800.0,6.2187,6.2271,6.2187,6.2271,3838800.0
2009-11-16 12:50:00,7.4,7.41,7.39,7.41,4788000.0,6.2271,6.2356,6.2187,6.2356,4788000.0
2009-11-16 13:00:00,7.41,7.41,7.4,7.4,10253600.0,6.2356,6.2356,6.2271,6.2271,10253600.0
2009-11-16 13:10:00,7.41,7.41,7.4,7.41,4762800.0,6.2356,6.2356,6.2271,6.2356,4762800.0
2009-11-16 13:20:00,7.41,7.41,7.4,7.41,6602400.0,6.2356,6.2356,6.2271,6.2356,6602400.0
2009-11-16 13:30:00,7.41,7.42,7.41,7.42,8360800.0,6.2356,6.244,6.2356,6.244,8360800.0
2009-11-16 13:40:00,7.42,7.42,7.41,7.42,5381600.0,6.244,6.244,6.2356,6.244,5381600.0
2009-11-16 13:50:00,7.42,7.42,7.41,7.41,3981600.0,6.244,6.244,6.2356,6.2356,3981600.0
2009-11-16 14:00:00,7.41,7.42,7.41,7.42,7554400.0,6.2356,6.244,6.2356,6.244,7554400.0
2009-11-16 14:10:00,7.42,7.42,7.41,7.42,3063200.0,6.244,6.244,6.2356,6.244,3063200.0
2009-11-16 14:20:00,7.42,7.42,7.41,7.41,4312000.0,6.244,6.244,6.2356,6.2356,4312000.0
2009-11-16 14:30:00,7.41,7.42,7.41,7.41,5507600.0,6.2356,6.244,6.2356,6.2356,5507600.0
2009-11-16 14:40:00,7.41,7.42,7.41,7.41,7772800.0,6.2356,6.244,6.2356,6.2356,7772800.0
2009-11-16 14:50:00,7.41,7.41,7.39,7.4,14814800.0,6.2356,6.2356,6.2187,6.2271,14814800.0
2009-11-16 15:00:00,7.4,7.4,7.38,7.39,9942800.0,6.2271,6.2271,6.2103,6.2187,9942800.0
2009-11-16 15:10:00,7.39,7.39,7.36,7.36,18457600.0,6.2187,6.2187,6.1935,6.1935,18457600.0
2009-11-16 15:20:00,7.36,7.37,7.35,7.35,14016800.0,6.1935,6.2019,6.1851,6.1851,14016800.0
2009-11-16 15:30:00,7.35,7.37,7.34,7.37,16590000.0,6.1851,6.2019,6.1767,6.2019,16590000.0
2009-11-16 15:40:00,7.37,7.38,7.36,7.37,13196400.0,6.2019,6.2103,6.1935,6.2019,13196400.0
2009-11-16 15:50:00,7.37,7.38,7.37,7.37,23016000.0,6.2019,6.2103,6.2019,6.2019,23016000.0
2009-11-17 09:30:00,7.36,7.4,7.36,7.39,29475600.0,6.1935,6.2271,6.1935,6.2187,29475600.0
2009-11-17 09:40:00,7.39,7.41,7.36,7.38,20787200.0,6.2187,6.2356,6.1935,6.2103,20787200.0
2009-11-17 09:50:00,7.38,7.4,7.38,7.38,10931200.0,6.2103,6.2271,6.2103,6.2103,10931200.0
2009-11-17 10:00:00,7.39,7.39,7.36,7.37,9461200.0,6.2187,6.2187,6.1935,6.2019,9461200.0
2009-11-17 10:10:00,7.37,7.38,7.36,7.38,7618800.0,6.2019,6.2103,6.1935,6.2103,7618800.0
2009-11-17 10:20:00,7.38,7.39,7.37,7.37,6358800.0,6.2103,6.2187,6.2019,6.2019,6358800.0
2009-11-17 10:30:00,7.37,7.38,7.37,7.37,5751200.0,6.2019,6.2103,6.2019,6.2019,5751200.0
2009-11-17 10:40:00,7.37,7.37,7.35,7.35,9433200.0,6.2019,6.2019,6.1851,6.1851,9433200.0
2009-11-17 10:50:00,7.35,7.37,7.35,7.36,5731600.0,6.1851,6.2019,6.1851,6.1935,5731600.0
2009-11-17 11:00:00,7.37,7.37,7.35,7.36,6652800.0,6.2019,6.2019,6.1851,6.1935,6652800.0
2009-11-17 11:10:00,7.36,7.37,7.34,7.35,8694000.0,6.1935,6.2019,6.1767,6.1851,8694000.0
2009-11-17 11:20:00,7.35,7.36,7.34,7.36,4743200.0,6.1851,6.1935,6.1767,6.1935,4743200.0
2009-11-17 11:30:00,7.36,7.36,7.35,7.36,5586000.0,6.1935,6.1935,6.1851,6.1935,5586000.0
2009-11-17 11:40:00,7.36,7.36,7.35,7.35,4387600.0,6.1935,6.1935,6.1851,6.1851,4387600.0
2009-11-17 11:50:00,7.35,7.37,7.35,7.37,5572000.0,6.1851,6.2019,6.1851,6.2019,5572000.0
2009-11-17 12:00:00,7.37,7.37,7.36,7.37,3231200.0,6.2019,6.2019,6.1935,6.2019,3231200.0
2009-11-17 12:10:00,7.37,7.38,7.37,7.38,5933200.0,6.2019,6.2103,6.2019,6.2103,5933200.0
2009-11-17 12:20:00,7.38,7.39,7.37,7.38,4796400.0,6.2103,6.2187,6.2019,6.2103,4796400.0
2009-11-17 12:30:00,7.38,7.39,7.38,7.39,4407200.0,6.2103,6.2187,6.2103,6.2187,4407200.0
2009-11-17 12:40:00,7.38,7.38,7.38,7.38,3696000.0,6.2103,6.2103,6.2103,6.2103,3696000.0
2009-11-17 12:50:00,7.38,7.38,7.38,7.38,3614800.0,6.2103,6.2103,6.2103,6.2103,3614800.0
2009-11-17 13:00:00,7.38,7.38,7.37,7.37,3648400.0,6.2103,6.2103,6.2019,6.2019,3648400.0
2009-11-17 13:10:00,7.37,7.38,7.37,7.38,3374000.0,6.2019,6.2103,6.2019,6.2103,3374000.0
2009-11-17 13:20:00,7.38,7.38,7.37,7.37,2335200.0,6.2103,6.2103,6.2019,6.2019,2335200.0
2009-11-17 13:30:00,7.37,7.38,7.37,7.38,1800400.0,6.2019,6.2103,6.2019,6.2103,1800400.0
2009-11-17 13:40:00,7.38,7.39,7.38,7.38,5944400.0,6.2103,6.2187,6.2103,6.2103,5944400.0
2009-11-17 13:50:00,7.38,7.38,7.38,7.38,3351600.0,6.2103,6.2103,6.2103,6.2103,3351600.0
2009-11-17 14:00:00,7.38,7.38,7.33,7.34,17536400.0,6.2103,6.2103,6.1682,6.1767,17536400.0
2009-11-17 14:10:00,7.34,7.35,7.32,7.35,33560800.0,6.1767,6.1851,6.1598,6.1851,33560800.0
2009-11-17 14:20:00,7.35,7.35,7.34,7.35,11421200.0,6.1851,6.1851,6.1767,6.1851,11421200.0
2009-11-17 14:30:00,7.35,7.36,7.34,7.35,8181600.0,6.1851,6.1935,6.1767,6.1851,8181600.0
2009-11-17 14:40:00,7.35,7.36,7.35,7.35,6106800.0,6.1851,6.1935,6.1851,6.1851,6106800.0
2009-11-17 14:50:00,7.35,7.35,7.34,7.35,6333600.0,6.1851,6.1851,6.1767,6.1851,6333600.0
2009-11-17 15:00:00,7.35,7.38,7.35,7.37,13526800.0,6.1851,6.2103,6.1851,6.2019,13526800.0
2009-11-17 15:10:00,7.37,7.37,7.36,7.37,6263600.0,6.2019,6.2019,6.1935,6.2019,6263600.0
2009-11-17 15:20:00,7.37,7.38,7.37,7.37,8316000.0,6.2019,6.2103,6.2019,6.2019,8316000.0
2009-11-17 15:30:00,7.37,7.37,7.36,7.36,8548400.0,6.2019,6.2019,6.1935,6.1935,8548400.0
2009-11-17 15:40:00,7.36,7.38,7.36,7.38,8708000.0,6.1935,6.2103,6.1935,6.2103,8708000.0
2009-11-17 15:50:00,7.38,7.39,7.37,7.39,24945200.0,6.2103,6.2187,6.2019,6.2187,24945200.0
2009-11-18 09:30:00,7.38,7.39,7.35,7.35,21918400.0,6.2103,6.2187,6.1851,6.1851,21918400.0
2009-11-18 09:40:00,7.35,7.39,7.35,7.37,15352400.0,6.1851,6.2187,6.1851,6.2019,15352400.0
2009-11-18 09:50:00,7.37,7.37,7.35,7.36,15573600.0,6.2019,6.2019,6.1851,6.1935,15573600.0
2009-11-18 10:00:00,7.36,7.37,7.35,7.35,14350000.0,6.1935,6.2019,6.1851,6.1851,14350000.0
2009-11-18 10:10:00,7.35,7.36,7.34,7.36,13034000.0,6.1851,6.1935,6.1767,6.1935,13034000.0
2009-11-18 10:20:00,7.36,7.37,7.35,7.36,5880000.0,6.1935,6.2019,6.1851,6.1935,5880000.0
2009-11-18 10:30:00,7.37,7.37,7.36,7.37,6532400.0,6.2019,6.2019,6.1935,6.2019,6532400.0
2009-11-18 10:40:00,7.37,7.38,7.37,7.38,12563600.0,6.2019,6.2103,6.2019,6.2103,12563600.0
2009-11-18 10:50:00,7.38,7.38,7.37,7.38,4950400.0,6.2103,6.2103,6.2019,6.2103,4950400.0
2009-11-18 11:00:00,7.38,7.38,7.36,7.37,6722800.0,6.2103,6.2103,6.1935,6.2019,6722800.0
2009-11-18 11:10:00,7.37,7.37,7.36,7.36,5174400.0,6.2019,6.2019,6.1935,6.1935,5174400.0
2009-11-18 11:20:00,7.36,7.37,7.36,7.36,3670800.0,6.1935,6.2019,6.1935,6.1935,3670800.0
2009-11-18 11:30:00,7.36,7.36,7.34,7.35,5476800.0,6.1935,6.1935,6.1767,6.1851,5476800.0
2009-11-18 11:40:00,7.35,7.37,7.35,7.37,4832800.0,6.1851,6.2019,6.1851,6.2019,4832800.0
2009-11-18 11:50:00,7.37,7.37,7.35,7.36,4698400.0,6.2019,6.2019,6.1851,6.1935,4698400.0
2009-11-18 12:00:00,7.36,7.36,7.34,7.35,11096400.0,6.1935,6.1935,6.1767,6.1851,11096400.0
2009-11-18 12:10:00,7.35,7.36,7.34,7.34,8817200.0,6.1851,6.1935,6.1767,6.1767,8817200.0
2009-11-18 12:20:00,7.34,7.35,7.33,7.34,15145200.0,6.1767,6.1851,6.1682,6.1767,15145200.0
2009-11-18 12:30:00,7.34,7.34,7.33,7.33,7215600.0,6.1767,6.1767,6.1682,6.1682,7215600.0
2009-11-18 12:40:00,7.33,7.35,7.33,7.34,7470400.0,6.1682,6.1851,6.1682,6.1767,7470400.0
2009-11-18 12:50:00,7.34,7.35,7.32,7.32,6283200.0,6.1767,6.1851,6.1598,6.1598,6283200.0
2009-11-18 13:00:00,7.32,7.33,7.31,7.32,15878800.0,6.1598,6.1682,6.1514,6.1598,15878800.0
2009-11-18 13:10:00,7.32,7.32,7.3,7.31,4908400.0,6.1598,6.1598,6.143,6.1514,4908400.0
2009-11-18 13:20:00,7.31,7.31,7.29,7.3,16382800.0,6.1514,6.1514,6.1346,6.143,16382800.0
2009-11-18 13:30:00,7.3,7.31,7.3,7.31,7952000.0,6.143,6.1514,6.143,6.1514,7952000.0
2009-11-18 13:40:00,7.31,7.32,7.31,7.31,5280800.0,6.1514,6.1598,6.1514,6.1514,5280800.0
2009-11-18 13:50:00,7.31,7.31,7.31,7.31,2718800.0,6.1514,6.1514,6.1514,6.1514,2718800.0
2009-11-18 14:00:00,7.31,7.32,7.31,7.32,5261200.0,6.1514,6.1598,6.1514,6.1598,5261200.0
2009-11-18 14:10:00,7.32,7.35,7.32,7.33,11452000.0,6.1598,6.1851,6.1598,6.1682,11452000.0
2009-11-18 14:20:00,7.33,7.34,7.33,7.33,6193600.0,6.1682,6.1767,6.1682,6.1682,6193600.0
2009-11-18 14:30:00,7.33,7.34,7.33,7.33,10967600.0,6.1682,6.1767,6.1682,6.1682,10967600.0
2009-11-18 14:40:00,7.33,7.34,7.32,7.32,6465200.0,6.1682,6.1767,6.1598,6.1598,6465200.0
2009-11-18 14:50:00,7.32,7.32,7.31,7.31,5994800.0,6.1598,6.1598,6.1514,6.1514,5994800.0
2009-11-18 15:00:00,7.31,7.33,7.31,7.33,7140000.0,6.1514,6.1682,6.1514,6.1682,7140000.0
2009-11-18 15:10:00,7.33,7.34,7.32,7.33,7294000.0,6.1682,6.1767,6.1598,6.1682,7294000.0
2009-11-18 15:20:00,7.33,7.34,7.33,7.34,4438000.0,6.1682,6.1767,6.1682,6.1767,4438000.0
2009-11-18 15:30:00,7.34,7.34,7.32,7.33,6423200.0,6.1767,6.1767,6.1598,6.1682,6423200.0
2009-11-18 15:40:00,7.33,7.34,7.33,7.34,8682800.0,6.1682,6.1767,6.1682,6.1767,8682800.0
2009-11-18 15:50:00,7.34,7.36,7.34,7.36,17990000.0,6.1767,6.1935,6.1767,6.1935,17990000.0
2009-11-19 09:30:00,7.31,7.31,7.23,7.24,41465200.0,6.1514,6.1514,6.0841,6.0925,41465200.0
2009-11-19 09:40:00,7.24,7.24,7.2,7.22,40334000.0,6.0925,6.0925,6.0588,6.0757,40334000.0
2009-11-19 09:50:00,7.21,7.22,7.17,7.18,33958400.0,6.0673,6.0757,6.0336,6.042,33958400.0
2009-11-19 10:00:00,7.18,7.21,7.18,7.2,23469600.0,6.042,6.0673,6.042,6.0588,23469600.0
2009-11-19 10:10:00,7.2,7.21,7.2,7.2,17172400.0,6.0588,6.0673,6.0588,6.0588,17172400.0
2009-11-19 10:20:00,7.2,7.22,7.2,7.21,14504000.0,6.0588,6.0757,6.0588,6.0673,14504000.0
2009-11-19 10:30:00,7.21,7.22,7.2,7.22,12236000.0,6.0673,6.0757,6.0588,6.0757,12236000.0
2009-11-19 10:40:00,7.22,7.22,7.19,7.19,12793200.0,6.0757,6.0757,6.0504,6.0504,12793200.0
2009-11-19 10:50:00,7.19,7.2,7.18,7.19,14672000.0,6.0504,6.0588,6.042,6.0504,14672000.0
2009-11-19 11:00:00,7.19,7.2,7.18,7.18,10474800.0,6.0504,6.0588,6.042,6.042,10474800.0
2009-11-19 11:10:00,7.18,7.2,7.18,7.19,7277200.0,6.042,6.0588,6.042,6.0504,7277200.0
2009-11-19 11:20:00,7.19,7.2,7.19,7.2,5322800.0,6.0504,6.0588,6.0504,6.0588,5322800.0
2009-11-19 11:30:00,7.2,7.21,7.2,7.21,6482000.0,6.0588,6.0673,6.0588,6.0673,6482000.0
2009-11-19 11:40:00,7.21,7.21,7.19,7.2,4275600.0,6.0673,6.0673,6.0504,6.0588,4275600.0
2009-11-19 11:50:00,7.2,7.21,7.19,7.21,6434400.0,6.0588,6.0673,6.0504,6.0673,6434400.0
2009-11-19 12:00:00,7.21,7.22,7.2,7.21,8061200.0,6.0673,6.0757,6.0588,6.0673,8061200.0
2009-11-19 12:10:00,7.21,7.21,7.19,7.2,5636400.0,6.0673,6.0673,6.0504,6.0588,5636400.0
2009-11-19 12:20:00,7.2,7.21,7.2,7.21,5440400.0,6.0588,6.0673,6.0588,6.0673,5440400.0
2009-11-19 12:30:00,7.21,7.21,7.2,7.2,6392400.0,6.0673,6.0673,6.0588,6.0588,6392400.0
2009-11-19 12:40:00,7.2,7.2,7.18,7.18,8747200.0,6.0588,6.0588,6.042,6.042,8747200.0
2009-11-19 12:50:00,7.18,7.18,7.17,7.18,14588000.0,6.042,6.042,6.0336,6.042,14588000.0
2009-11-19 13:00:00,7.18,7.19,7.17,7.18,6563200.0,6.042,6.0504,6.0336,6.042,6563200.0
2009-11-19 13:10:00,7.18,7.18,7.15,7.16,12118400.0,6.042,6.042,6.0168,6.0252,12118400.0
2009-11-19 13:20:00,7.16,7.17,7.16,7.16,8027600.0,6.0252,6.0336,6.0252,6.0252,8027600.0
2009-11-19 13:30:00,7.16,7.18,7.16,7.18,7946400.0,6.0252,6.042,6.0252,6.042,7946400.0
2009-11-19 13:40:00,7.18,7.18,7.17,7.18,6325200.0,6.042,6.042,6.0336,6.042,6325200.0
2009-11-19 13:50:00,7.18,7.18,7.17,7.18,6818000.0,6.042,6.042,6.0336,6.042,6818000.0
2009-11-19 14:00:00,7.18,7.18,7.15,7.15,13235600.0,6.042,6.042,6.0168,6.0168,13235600.0
2009-11-19 14:10:00,7.15,7.16,7.14,7.15,28140000.0,6.0168,6.0252,6.0084,6.0168,28140000.0
2009-11-19 14:20:00,7.15,7.16,7.15,7.16,9030000.0,6.0168,6.0252,6.0168,6.0252,9030000.0
2009-11-19 14:30:00,7.16,7.16,7.15,7.16,6431600.0,6.0252,6.0252,6.0168,6.0252,6431600.0
2009-11-19 14:40:00,7.16,7.17,7.15,7.16,8215200.0,6.0252,6.0336,6.0168,6.0252,8215200.0
2009-11-19 14:50:00,7.16,7.18,7.16,7.16,13403600.0,6.0252,6.042,6.0252,6.0252,13403600.0
2009-11-19 15:00:00,7.16,7.17,7.16,7.17,8341200.0,6.0252,6.0336,6.0252,6.0336,8341200.0
2009-11-19 15:10:00,7.17,7.17,7.16,7.16,7635600.0,6.0336,6.0336,6.0252,6.0252,7635600.0
2009-11-19 15:20:00,7.16,7.17,7.15,7.16,9044000.0,6.0252,6.0336,6.0168,6.0252,9044000.0
2009-11-19 15:30:00,7.16,7.18,7.15,7.16,10281600.0,6.0252,6.042,6.0168,6.0252,10281600.0
2009-11-19 15:40:00,7.15,7.18,7.15,7.18,24718400.0,6.0168,6.042,6.0168,6.042,24718400.0
2009-11-19 15:50:00,7.18,7.18,7.15,7.16,26188400.0,6.042,6.042,6.0168,6.0252,26188400.0
2009-11-20 09:30:00,7.11,7.13,7.06,7.12,72184000.0,5.9831,5.9999,5.941,5.9915,72184000.0
2009-11-20 09:40:00,7.13,7.13,7.1,7.11,25586400.0,5.9999,5.9999,5.9747,5.9831,25586400.0
2009-11-20 09:50:00,7.11,7.12,7.1,7.12,14212800.0,5.9831,5.9915,5.9747,5.9915,14212800.0
2009-11-20 10:00:00,7.12,7.12,7.1,7.11,12454400.0,5.9915,5.9915,5.9747,5.9831,12454400.0
2009-11-20 10:10:00,7.11,7.13,7.1,7.11,12381600.0,5.9831,5.9999,5.9747,5.9831,12381600.0
2009-11-20 10:20:00,7.11,7.13,7.11,7.13,8520400.0,5.9831,5.9999,5.9831,5.9999,8520400.0
2009-11-20 10:30:00,7.13,7.13,7.11,7.12,7904400.0,5.9999,5.9999,5.9831,5.9915,7904400.0
2009-11-20 10:40:00,7.12,7.12,7.11,7.12,6722800.0,5.9915,5.9915,5.9831,5.9915,6722800.0
2009-11-20 10:50:00,7.12,7.12,7.11,7.12,6431600.0,5.9915,5.9915,5.9831,5.9915,6431600.0
2009-11-20 11:00:00,7.12,7.13,7.12,7.12,7406000.0,5.9915,5.9999,5.9915,5.9915,7406000.0
2009-11-20 11:10:00,7.12,7.12,7.1,7.11,9105600.0,5.9915,5.9915,5.9747,5.9831,9105600.0
2009-11-20 11:20:00,7.11,7.12,7.11,7.12,4561200.0,5.9831,5.9915,5.9831,5.9915,4561200.0
2009-11-20 11:30:00,7.12,7.13,7.11,7.12,8517600.0,5.9915,5.9999,5.9831,5.9915,8517600.0
2009-11-20 11:40:00,7.12,7.13,7.12,7.12,4785200.0,5.9915,5.9999,5.9915,5.9915,4785200.0
2009-11-20 11:50:00,7.12,7.13,7.12,7.12,5104400.0,5.9915,5.9999,5.9915,5.9915,5104400.0
2009-11-20 12:00:00,7.12,7.12,7.12,7.12,3564400.0,5.9915,5.9915,5.9915,5.9915,3564400.0
2009-11-20 12:10:00,7.12,7.13,7.12,7.13,2676800.0,5.9915,5.9999,5.9915,5.9999,2676800.0
2009-11-20 12:20:00,7.13,7.13,7.12,7.12,3309600.0,5.9999,5.9999,5.9915,5.9915,3309600.0
2009-11-20 12:30:00,7.12,7.13,7.12,7.13,2917600.0,5.9915,5.9999,5.9915,5.9999,2917600.0
2009-11-20 12:40:00,7.13,7.13,7.12,7.13,5600000.0,5.9999,5.9999,5.9915,5.9999,5600000.0
2009-11-20 12:50:00,7.13,7.13,7.13,7.13,3679200.0,5.9999,5.9999,5.9999,5.9999,3679200.0
2009-11-20 13:00:00,7.13,7.15,7.13,7.14,10474800.0,5.9999,6.0168,5.9999,6.0084,10474800.0
2009-11-20 13:10:00,7.14,7.15,7.14,7.14,5230400.0,6.0084,6.0168,6.0084,6.0084,5230400.0
2009-11-20 13:20:00,7.14,7.15,7.14,7.15,4544400.0,6.0084,6.0168,6.0084,6.0168,4544400.0
2009-11-20 13:30:00,7.14,7.15,7.14,7.15,4981200.0,6.0084,6.0168,6.0084,6.0168,4981200.0
2009-11-20 13:40:00,7.15,7.16,7.14,7.15,8971200.0,6.0168,6.0252,6.0084,6.0168,8971200.0
2009-11-20 13:50:00,7.15,7.15,7.15,7.15,5460000.0,6.0168,6.0168,6.0168,6.0168,5460000.0
2009-11-20 14:00:00,7.15,7.16,7.15,7.15,6532400.0,6.0168,6.0252,6.0168,6.0168,6532400.0
2009-11-20 14:10:00,7.15,7.16,7.15,7.15,4894400.0,6.0168,6.0252,6.0168,6.0168,4894400.0
2009-11-20 14:20:00,7.15,7.15,7.15,7.15,5334000.0,6.0168,6.0168,6.0168,6.0168,5334000.0
2009-11-20 14:30:00,7.15,7.15,7.15,7.15,6848800.0,6.0168,6.0168,6.0168,6.0168,6848800.0
2009-11-20 14:40:00,7.15,7.15,7.15,7.15,6216000.0,6.0168,6.0168,6.0168,6.0168,6216000.0
2009-11-20 14:50:00,7.15,7.15,7.15,7.15,4510800.0,6.0168,6.0168,6.0168,6.0168,4510800.0
2009-11-20 15:00:00,7.15,7.15,7.14,7.14,9926000.0,6.0168,6.0168,6.0084,6.0084,9926000.0
2009-11-20 15:10:00,7.14,7.14,7.14,7.14,7361200.0,6.0084,6.0084,6.0084,6.0084,7361200.0
2009-11-20 15:20:00,7.14,7.15,7.14,7.15,11594800.0,6.0084,6.0168,6.0084,6.0168,11594800.0
2009-11-20 15:30:00,7.14,7.15,7.14,7.15,11020800.0,6.0084,6.0168,6.0084,6.0168,11020800.0
2009-11-20 15:40:00,7.14,7.15,7.14,7.14,16027200.0,6.0084,6.0168,6.0084,6.0084,16027200.0
2009-11-20 15:50:00,7.14,7.14,7.14,7.14,24987200.0,6.0084,6.0084,6.0084,6.0084,24987200.0
2009-11-23 09:30:00,7.25,7.28,7.25,7.27,33815600.0,6.1009,6.1262,6.1009,6.1178,33815600.0
2009-11-23 09:40:00,7.27,7.3,7.27,7.29,25046000.0,6.1178,6.143,6.1178,6.1346,25046000.0
2009-11-23 09:50:00,7.29,7.32,7.29,7.32,19896800.0,6.1346,6.1598,6.1346,6.1598,19896800.0
2009-11-23 10:00:00,7.32,7.33,7.31,7.31,25978400.0,6.1598,6.1682,6.1514,6.1514,25978400.0
2009-11-23 10:10:00,7.31,7.33,7.3,7.33,15556800.0,6.1514,6.1682,6.143,6.1682,15556800.0
2009-11-23 10:20:00,7.33,7.33,7.31,7.32,15590400.0,6.1682,6.1682,6.1514,6.1598,15590400.0
2009-11-23 10:30:00,7.32,7.33,7.32,7.33,10676400.0,6.1598,6.1682,6.1598,6.1682,10676400.0
2009-11-23 10:40:00,7.33,7.34,7.32,7.32,12980800.0,6.1682,6.1767,6.1598,6.1598,12980800.0
2009-11-23 10:50:00,7.32,7.33,7.3,7.31,14697200.0,6.1598,6.1682,6.143,6.1514,14697200.0
2009-11-23 11:00:00,7.31,7.32,7.31,7.31,5695200.0,6.1514,6.1598,6.1514,6.1514,5695200.0
2009-11-23 11:10:00,7.31,7.32,7.31,7.31,4558400.0,6.1514,6.1598,6.1514,6.1514,4558400.0
2009-11-23 11:20:00,7.31,7.32,7.31,7.31,4216800.0,6.1514,6.1598,6.1514,6.1514,4216800.0
2009-11-23 11:30:00,7.31,7.32,7.31,7.31,4796400.0,6.1514,6.1598,6.1514,6.1514,4796400.0
2009-11-23 11:40:00,7.31,7.32,7.31,7.32,6084400.0,6.1514,6.1598,6.1514,6.1598,6084400.0
2009-11-23 11:50:00,7.32,7.32,7.3,7.31,6333600.0,6.1598,6.1598,6.143,6.1514,6333600.0
2009-11-23 12:00:00,7.31,7.32,7.3,7.32,5020400.0,6.1514,6.1598,6.143,6.1598,5020400.0
2009-11-23 12:10:00,7.32,7.32,7.31,7.32,5020400.0,6.1598,6.1598,6.1514,6.1598,5020400.0
2009-11-23 12:20:00,7.32,7.32,7.31,7.31,4362400.0,6.1598,6.1598,6.1514,6.1514,4362400.0
2009-11-23 12:30:00,7.32,7.32,7.3,7.31,8369200.0,6.1598,6.1598,6.143,6.1514,8369200.0
2009-11-23 12:40:00,7.31,7.32,7.31,7.32,7560000.0,6.1514,6.1598,6.1514,6.1598,7560000.0
2009-11-23 12:50:00,7.32,7.32,7.31,7.32,4250400.0,6.1598,6.1598,6.1514,6.1598,4250400.0
2009-11-23 13:00:00,7.32,7.32,7.32,7.32,2206400.0,6.1598,6.1598,6.1598,6.1598,2206400.0
2009-11-23 13:10:00,7.32,7.32,7.3,7.31,7884800.0,6.1598,6.1598,6.143,6.1514,7884800.0
2009-11-23 13:20:00,7.31,7.32,7.31,7.31,4020800.0,6.1514,6.1598,6.1514,6.1514,4020800.0
2009-11-23 13:30:00,7.31,7.32,7.31,7.32,4376400.0,6.1514,6.1598,6.1514,6.1598,4376400.0
2009-11-23 13:40:00,7.32,7.32,7.31,7.31,3466400.0,6.1598,6.1598,6.1514,6.1514,3466400.0
2009-11-23 13:50:00,7.31,7.31,7.3,7.3,6997200.0,6.1514,6.1514,6.143,6.143,6997200.0
2009-11-23 14:00:00,7.3,7.3,7.29,7.3,6440000.0,6.143,6.143,6.1346,6.143,6440000.0
2009-11-23 14:10:00,7.3,7.3,7.29,7.29,8528800.0,6.143,6.143,6.1346,6.1346,8528800.0
2009-11-23 14:20:00,7.29,7.31,7.29,7.31,4998000.0,6.1346,6.1514,6.1346,6.1514,4998000.0
2009-11-23 14:30:00,7.31,7.31,7.3,7.31,4572400.0,6.1514,6.1514,6.143,6.1514,4572400.0
2009-11-23 14:40:00,7.31,7.32,7.31,7.31,3007200.0,6.1514,6.1598,6.1514,6.1514,3007200.0
2009-11-23 14:50:00,7.31,7.31,7.31,7.31,3085600.0,6.1514,6.1514,6.1514,6.1514,3085600.0
2009-11-23 15:00:00,7.31,7.32,7.31,7.32,8349600.0,6.1514,6.1598,6.1514,6.1598,8349600.0
2009-11-23 15:10:00,7.32,7.33,7.32,7.32,10043600.0,6.1598,6.1682,6.1598,6.1598,10043600.0
2009-11-23 15:20:00,7.32,7.32,7.32,7.32,6577200.0,6.1598,6.1598,6.1598,6.1598,6577200.0
2009-11-23 15:30:00,7.32,7.33,7.31,7.32,13249600.0,6.1598,6.1682,6.1514,6.1598,13249600.0
2009-11-23 15:40:00,7.32,7.33,7.31,7.33,14193200.0,6.1598,6.1682,6.1514,6.1682,14193200.0
2009-11-23 15:50:00,7.33,7.36,7.32,7.35,36055600.0,6.1682,6.1935,6.1598,6.1851,36055600.0
2009-11-24 09:30:00,7.33,7.33,7.29,7.29,28817600.0,6.1682,6.1682,6.1346,6.1346,28817600.0
2009-11-24 09:40:00,7.29,7.31,7.27,7.27,21336000.0,6.1346,6.1514,6.1178,6.1178,21336000.0
2009-11-24 09:50:00,7.27,7.27,7.25,7.26,22548400.0,6.1178,6.1178,6.1009,6.1093,22548400.0
2009-11-24 10:00:00,7.26,7.28,7.25,7.26,21557200.0,6.1093,6.1262,6.1009,6.1093,21557200.0
2009-11-24 10:10:00,7.26,7.28,7.25,7.26,11320400.0,6.1093,6.1262,6.1009,6.1093,11320400.0
2009-11-24 10:20:00,7.26,7.27,7.26,7.26,5286400.0,6.1093,6.1178,6.1093,6.1093,5286400.0
2009-11-24 10:30:00,7.27,7.28,7.26,7.28,8069600.0,6.1178,6.1262,6.1093,6.1262,8069600.0
2009-11-24 10:40:00,7.28,7.29,7.28,7.29,12065200.0,6.1262,6.1346,6.1262,6.1346,12065200.0
2009-11-24 10:50:00,7.29,7.29,7.28,7.29,6095600.0,6.1346,6.1346,6.1262,6.1346,6095600.0
2009-11-24 11:00:00,7.29,7.29,7.28,7.29,4233600.0,6.1346,6.1346,6.1262,6.1346,4233600.0
2009-11-24 11:10:00,7.29,7.29,7.26,7.26,9340800.0,6.1346,6.1346,6.1093,6.1093,9340800.0
2009-11-24 11:20:00,7.26,7.27,7.26,7.26,6064800.0,6.1093,6.1178,6.1093,6.1093,6064800.0
2009-11-24 11:30:00,7.26,7.27,7.26,7.27,4452000.0,6.1093,6.1178,6.1093,6.1178,4452000.0
2009-11-24 11:40:00,7.27,7.28,7.27,7.27,2464000.0,6.1178,6.1262,6.1178,6.1178,2464000.0
2009-11-24 11:50:00,7.27,7.28,7.27,7.27,2976400.0,6.1178,6.1262,6.1178,6.1178,2976400.0
2009-11-24 12:00:00,7.28,7.28,7.27,7.28,4267200.0,6.1262,6.1262,6.1178,6.1262,4267200.0
2009-11-24 12:10:00,7.28,7.28,7.28,7.28,1750000.0,6.1262,6.1262,6.1262,6.1262,1750000.0
2009-11-24 12:20:00,7.28,7.28,7.28,7.28,1327200.0,6.1262,6.1262,6.1262,6.1262,1327200.0
2009-11-24 12:30:00,7.28,7.28,7.27,7.28,1657600.0,6.1262,6.1262,6.1178,6.1262,1657600.0
2009-11-24 12:40:00,7.28,7.28,7.27,7.27,2962400.0,6.1262,6.1262,6.1178,6.1178,2962400.0
2009-11-24 12:50:00,7.27,7.27,7.26,7.27,3021200.0,6.1178,6.1178,6.1093,6.1178,3021200.0
2009-11-24 13:00:00,7.27,7.28,7.27,7.28,2676800.0,6.1178,6.1262,6.1178,6.1262,2676800.0
2009-11-24 13:10:00,7.28,7.29,7.28,7.28,3516800.0,6.1262,6.1346,6.1262,6.1262,3516800.0
2009-11-24 13:20:00,7.28,7.29,7.28,7.28,2287600.0,6.1262,6.1346,6.1262,6.1262,2287600.0
2009-11-24 13:30:00,7.28,7.29,7.28,7.29,3976000.0,6.1262,6.1346,6.1262,6.1346,3976000.0
2009-11-24 13:40:00,7.29,7.29,7.29,7.29,3245200.0,6.1346,6.1346,6.1346,6.1346,3245200.0
2009-11-24 13:50:00,7.29,7.29,7.28,7.29,2464000.0,6.1346,6.1346,6.1262,6.1346,2464000.0
2009-11-24 14:00:00,7.29,7.3,7.28,7.3,6510000.0,6.1346,6.143,6.1262,6.143,6510000.0
2009-11-24 14:10:00,7.3,7.31,7.3,7.31,5356400.0,6.143,6.1514,6.143,6.1514,5356400.0
2009-11-24 14:20:00,7.31,7.31,7.3,7.31,5572000.0,6.1514,6.1514,6.143,6.1514,5572000.0
2009-11-24 14:30:00,7.31,7.31,7.3,7.31,4855200.0,6.1514,6.1514,6.143,6.1514,4855200.0
2009-11-24 14:40:00,7.31,7.32,7.31,7.32,7277200.0,6.1514,6.1598,6.1514,6.1598,7277200.0
2009-11-24 14:50:00,7.32,7.33,7.31,7.32,8195600.0,6.1598,6.1682,6.1514,6.1598,8195600.0
2009-11-24 15:00:00,7.32,7.33,7.31,7.32,6893600.0,6.1598,6.1682,6.1514,6.1598,6893600.0
2009-11-24 15:10:00,7.32,7.32,7.3,7.3,10306800.0,6.1598,6.1598,6.143,6.143,10306800.0
2009-11-24 15:20:00,7.3,7.31,7.3,7.31,8229200.0,6.143,6.1514,6.143,6.1514,8229200.0
2009-11-24 15:30:00,7.31,7.31,7.3,7.31,6120800.0,6.1514,6.1514,6.143,6.1514,6120800.0
2009-11-24 15:40:00,7.31,7.31,7.3,7.3,5734400.0,6.1514,6.1514,6.143,6.143,5734400.0
2009-11-24 15:50:00,7.3,7.3,7.29,7.3,19395600.0,6.143,6.143,6.1346,6.143,19395600.0
2009-11-25 09:30:00,7.34,7.34,7.31,7.33,26944400.0,6.1767,6.1767,6.1514,6.1682,26944400.0
2009-11-25 09:40:00,7.33,7.33,7.3,7.3,13171200.0,6.1682,6.1682,6.143,6.143,13171200.0
2009-11-25 09:50:00,7.3,7.31,7.28,7.31,15052800.0,6.143,6.1514,6.1262,6.1514,15052800.0
2009-11-25 10:00:00,7.31,7.32,7.3,7.31,10287200.0,6.1514,6.1598,6.143,6.1514,10287200.0
2009-11-25 10:10:00,7.31,7.31,7.3,7.31,7837200.0,6.1514,6.1514,6.143,6.1514,7837200.0
2009-11-25 10:20:00,7.31,7.31,7.29,7.29,9013200.0,6.1514,6.1514,6.1346,6.1346,9013200.0
2009-11-25 10:30:00,7.29,7.31,7.29,7.3,6392400.0,6.1346,6.1514,6.1346,6.143,6392400.0
2009-11-25 10:40:00,7.3,7.31,7.3,7.31,6232800.0,6.143,6.1514,6.143,6.1514,6232800.0
2009-11-25 10:50:00,7.31,7.31,7.3,7.3,4034800.0,6.1514,6.1514,6.143,6.143,4034800.0
2009-11-25 11:00:00,7.3,7.31,7.3,7.31,4566800.0,6.143,6.1514,6.143,6.1514,4566800.0
2009-11-25 11:10:00,7.31,7.32,7.3,7.32,6487600.0,6.1514,6.1598,6.143,6.1598,6487600.0
2009-11-25 11:20:00,7.32,7.32,7.31,7.32,4477200.0,6.1598,6.1598,6.1514,6.1598,4477200.0
2009-11-25 11:30:00,7.32,7.33,7.32,7.32,7599200.0,6.1598,6.1682,6.1598,6.1598,7599200.0
2009-11-25 11:40:00,7.32,7.32,7.31,7.31,6504400.0,6.1598,6.1598,6.1514,6.1514,6504400.0
2009-11-25 11:50:00,7.31,7.31,7.3,7.31,4426800.0,6.1514,6.1514,6.143,6.1514,4426800.0
2009-11-25 12:00:00,7.31,7.31,7.3,7.3,4709600.0,6.1514,6.1514,6.143,6.143,4709600.0
2009-11-25 12:10:00,7.3,7.3,7.29,7.3,5244400.0,6.143,6.143,6.1346,6.143,5244400.0
2009-11-25 12:20:00,7.3,7.3,7.29,7.3,4376400.0,6.143,6.143,6.1346,6.143,4376400.0
2009-11-25 12:30:00,7.3,7.3,7.29,7.29,3102400.0,6.143,6.143,6.1346,6.1346,3102400.0
2009-11-25 12:40:00,7.29,7.3,7.29,7.29,2632000.0,6.1346,6.143,6.1346,6.1346,2632000.0
2009-11-25 12:50:00,7.29,7.3,7.28,7.3,5994800.0,6.1346,6.143,6.1262,6.143,5994800.0
2009-11-25 13:00:00,7.29,7.3,7.29,7.3,2206400.0,6.1346,6.143,6.1346,6.143,2206400.0
2009-11-25 13:10:00,7.3,7.3,7.29,7.3,3981600.0,6.143,6.143,6.1346,6.143,3981600.0
2009-11-25 13:20:00,7.3,7.3,7.29,7.29,2402400.0,6.143,6.143,6.1346,6.1346,2402400.0
2009-11-25 13:30:00,7.29,7.3,7.29,7.29,23525600.0,6.1346,6.143,6.1346,6.1346,23525600.0
2009-11-25 13:40:00,7.29,7.3,7.29,7.3,1892800.0,6.1346,6.143,6.1346,6.143,1892800.0
2009-11-25 13:50:00,7.3,7.3,7.29,7.3,3085600.0,6.143,6.143,6.1346,6.143,3085600.0
2009-11-25 14:00:00,7.3,7.3,7.29,7.29,2500400.0,6.143,6.143,6.1346,6.1346,2500400.0
2009-11-25 14:10:00,7.29,7.3,7.29,7.29,2422000.0,6.1346,6.143,6.1346,6.1346,2422000.0
2009-11-25 14:20:00,7.29,7.3,7.29,7.3,4841200.0,6.1346,6.143,6.1346,6.143,4841200.0
2009-11-25 14:30:00,7.3,7.3,7.3,7.3,2312800.0,6.143,6.143,6.143,6.143,2312800.0
2009-11-25 14:40:00,7.3,7.31,7.3,7.3,4648000.0,6.143,6.1514,6.143,6.143,4648000.0
2009-11-25 14:50:00,7.3,7.3,7.29,7.3,2976400.0,6.143,6.143,6.1346,6.143,2976400.0
2009-11-25 15:00:00,7.3,7.3,7.29,7.3,2346400.0,6.143,6.143,6.1346,6.143,2346400.0
2009-11-25 15:10:00,7.3,7.3,7.29,7.3,2881200.0,6.143,6.143,6.1346,6.143,2881200.0
2009-11-25 15:20:00,7.29,7.3,7.29,7.3,2662800.0,6.1346,6.143,6.1346,6.143,2662800.0
2009-11-25 15:30:00,7.3,7.3,7.28,7.29,6017200.0,6.143,6.143,6.1262,6.1346,6017200.0
2009-11-25 15:40:00,7.29,7.29,7.28,7.29,9618000.0,6.1346,6.1346,6.1262,6.1346,9618000.0
2009-11-25 15:50:00,7.29,7.3,7.28,7.29,18970000.0,6.1346,6.143,6.1262,6.1346,18970000.0
2009-11-27 09:30:00,7.12,7.16,7.08,7.14,48773200.0,5.9915,6.0252,5.9579,6.0084,48773200.0
2009-11-27 09:40:00,7.14,7.17,7.13,7.15,20972000.0,6.0084,6.0336,5.9999,6.0168,20972000.0
2009-11-27 09:50:00,7.15,7.17,7.14,7.16,14736400.0,6.0168,6.0336,6.0084,6.0252,14736400.0
2009-11-27 10:00:00,7.16,7.18,7.16,7.17,17063200.0,6.0252,6.042,6.0252,6.0336,17063200.0
2009-11-27 10:10:00,7.17,7.2,7.17,7.2,15335600.0,6.0336,6.0588,6.0336,6.0588,15335600.0
2009-11-27 10:20:00,7.19,7.2,7.18,7.18,10897600.0,6.0504,6.0588,6.042,6.042,10897600.0
2009-11-27 10:30:00,7.18,7.2,7.17,7.19,9402400.0,6.042,6.0588,6.0336,6.0504,9402400.0
2009-11-27 10:40:00,7.19,7.23,7.19,7.22,12950000.0,6.0504,6.0841,6.0504,6.0757,12950000.0
2009-11-27 10:50:00,7.22,7.24,7.22,7.22,12577600.0,6.0757,6.0925,6.0757,6.0757,12577600.0
2009-11-27 11:00:00,7.22,7.25,7.22,7.24,11746000.0,6.0757,6.1009,6.0757,6.0925,11746000.0
2009-11-27 11:10:00,7.24,7.24,7.22,7.23,9234400.0,6.0925,6.0925,6.0757,6.0841,9234400.0
2009-11-27 11:20:00,7.23,7.23,7.22,7.22,8069600.0,6.0841,6.0841,6.0757,6.0757,8069600.0
2009-11-27 11:30:00,7.22,7.22,7.21,7.21,8008000.0,6.0757,6.0757,6.0673,6.0673,8008000.0
2009-11-27 11:40:00,7.21,7.22,7.21,7.22,4368000.0,6.0673,6.0757,6.0673,6.0757,4368000.0
2009-11-27 11:50:00,7.22,7.23,7.22,7.22,5163200.0,6.0757,6.0841,6.0757,6.0757,5163200.0
2009-11-27 12:00:00,7.22,7.23,7.21,7.21,5740000.0,6.0757,6.0841,6.0673,6.0673,5740000.0
2009-11-27 12:10:00,7.21,7.22,7.21,7.21,4580800.0,6.0673,6.0757,6.0673,6.0673,4580800.0
2009-11-27 12:20:00,7.21,7.21,7.19,7.2,10026800.0,6.0673,6.0673,6.0504,6.0588,10026800.0
2009-11-27 12:30:00,7.2,7.21,7.19,7.2,7434000.0,6.0588,6.0673,6.0504,6.0588,7434000.0
2009-11-27 12:40:00,7.2,7.23,7.2,7.23,10788400.0,6.0588,6.0841,6.0588,6.0841,10788400.0
2009-11-27 12:50:00,7.23,7.23,7.16,7.17,20907600.0,6.0841,6.0841,6.0252,6.0336,20907600.0
2009-11-27 13:00:00,7.17,7.18,7.16,7.17,7551600.0,6.0336,6.042,6.0252,6.0336,7551600.0
2009-11-27 13:10:00,7.16,7.18,7.16,7.17,1442000.0,6.0252,6.042,6.0252,6.0336,1442000.0
2009-11-27 13:20:00,7.17,7.17,7.16,7.17,142800.0,6.0336,6.0336,6.0252,6.0336,142800.0
2009-11-27 13:30:00,7.17,7.17,7.17,7.17,14000.0,6.0336,6.0336,6.0336,6.0336,14000.0
2009-11-27 13:40:00,7.16,7.23,7.16,7.17,61600.0,6.0252,6.0841,6.0252,6.0336,61600.0
2009-11-27 13:50:00,7.17,7.17,7.17,7.17,42000.0,6.0336,6.0336,6.0336,6.0336,42000.0
2009-11-27 14:00:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:10:00,7.17,7.17,7.17,7.17,16800.0,6.0336,6.0336,6.0336,6.0336,16800.0
2009-11-27 14:20:00,7.17,7.18,7.17,7.17,22400.0,6.0336,6.042,6.0336,6.0336,22400.0
2009-11-27 14:30:00,7.17,7.17,7.17,7.17,114800.0,6.0336,6.0336,6.0336,6.0336,114800.0
2009-11-27 14:40:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 14:50:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 15:00:00,7.17,7.17,7.17,7.17,8400.0,6.0336,6.0336,6.0336,6.0336,8400.0
2009-11-27 15:10:00,7.16,7.17,7.16,7.17,16800.0,6.0252,6.0336,6.0252,6.0336,16800.0
2009-11-27 15:20:00,7.17,7.17,7.17,7.17,0.0,6.0336,6.0336,6.0336,6.0336,0.0
2009-11-27 15:30:00,7.17,7.17,7.17,7.17,2800.0,6.0336,6.0336,6.0336,6.0336,2800.0
2009-11-27 15:40:00,7.16,7.17,7.16,7.16,67200.0,6.0252,6.0336,6.0252,6.0252,67200.0
2009-11-27 15:50:00,7.16,7.16,7.16,7.16,25200.0,6.0252,6.0252,6.0252,6.0252,25200.0
2009-11-30 09:30:00,7.19,7.2,7.15,7.2,32712400.0,6.0504,6.0588,6.0168,6.0588,32712400.0
2009-11-30 09:40:00,7.2,7.2,7.17,7.18,25309200.0,6.0588,6.0588,6.0336,6.042,25309200.0
2009-11-30 09:50:00,7.18,7.18,7.17,7.18,11074000.0,6.042,6.042,6.0336,6.042,11074000.0
2009-11-30 10:00:00,7.18,7.2,7.18,7.19,14576800.0,6.042,6.0588,6.042,6.0504,14576800.0
2009-11-30 10:10:00,7.19,7.2,7.18,7.19,9996000.0,6.0504,6.0588,6.042,6.0504,9996000.0
2009-11-30 10:20:00,7.19,7.19,7.17,7.18,10460800.0,6.0504,6.0504,6.0336,6.042,10460800.0
2009-11-30 10:30:00,7.18,7.19,7.17,7.18,8817200.0,6.042,6.0504,6.0336,6.042,8817200.0
2009-11-30 10:40:00,7.18,7.18,7.16,7.16,11379200.0,6.042,6.042,6.0252,6.0252,11379200.0
2009-11-30 10:50:00,7.16,7.16,7.15,7.15,8181600.0,6.0252,6.0252,6.0168,6.0168,8181600.0
2009-11-30 11:00:00,7.15,7.15,7.11,7.12,20073200.0,6.0168,6.0168,5.9831,5.9915,20073200.0
2009-11-30 11:10:00,7.12,7.13,7.11,7.13,17256400.0,5.9915,5.9999,5.9831,5.9999,17256400.0
2009-11-30 11:20:00,7.13,7.13,7.11,7.11,7764400.0,5.9999,5.9999,5.9831,5.9831,7764400.0
2009-11-30 11:30:00,7.11,7.12,7.1,7.12,17357200.0,5.9831,5.9915,5.9747,5.9915,17357200.0
2009-11-30 11:40:00,7.11,7.12,7.11,7.11,5387200.0,5.9831,5.9915,5.9831,5.9831,5387200.0
2009-11-30 11:50:00,7.11,7.11,7.1,7.11,8016400.0,5.9831,5.9831,5.9747,5.9831,8016400.0
2009-11-30 12:00:00,7.11,7.11,7.1,7.11,6571600.0,5.9831,5.9831,5.9747,5.9831,6571600.0
2009-11-30 12:10:00,7.11,7.12,7.11,7.12,6115200.0,5.9831,5.9915,5.9831,5.9915,6115200.0
2009-11-30 12:20:00,7.12,7.13,7.12,7.12,5266800.0,5.9915,5.9999,5.9915,5.9915,5266800.0
2009-11-30 12:30:00,7.12,7.12,7.11,7.11,5252800.0,5.9915,5.9915,5.9831,5.9831,5252800.0
2009-11-30 12:40:00,7.11,7.12,7.1,7.12,6266400.0,5.9831,5.9915,5.9747,5.9915,6266400.0
2009-11-30 12:50:00,7.12,7.12,7.11,7.12,3771600.0,5.9915,5.9915,5.9831,5.9915,3771600.0
2009-11-30 13:00:00,7.11,7.12,7.11,7.12,5070800.0,5.9831,5.9915,5.9831,5.9915,5070800.0
2009-11-30 13:10:00,7.12,7.12,7.11,7.12,4746000.0,5.9915,5.9915,5.9831,5.9915,4746000.0
2009-11-30 13:20:00,7.12,7.13,7.11,7.13,6790000.0,5.9915,5.9999,5.9831,5.9999,6790000.0
2009-11-30 13:30:00,7.13,7.14,7.12,7.13,9209200.0,5.9999,6.0084,5.9915,5.9999,9209200.0
2009-11-30 13:40:00,7.13,7.13,7.11,7.13,5563600.0,5.9999,5.9999,5.9831,5.9999,5563600.0
2009-11-30 13:50:00,7.13,7.16,7.13,7.15,11345600.0,5.9999,6.0252,5.9999,6.0168,11345600.0
2009-11-30 14:00:00,7.15,7.15,7.13,7.14,6557600.0,6.0168,6.0168,5.9999,6.0084,6557600.0
2009-11-30 14:10:00,7.14,7.14,7.11,7.14,3404800.0,6.0084,6.0084,5.9831,6.0084,3404800.0
2009-11-30 14:20:00,7.14,7.14,7.13,7.14,2861600.0,6.0084,6.0084,5.9999,6.0084,2861600.0
2009-11-30 14:30:00,7.14,7.14,7.13,7.14,4099200.0,6.0084,6.0084,5.9999,6.0084,4099200.0
2009-11-30 14:40:00,7.14,7.14,7.13,7.13,3544800.0,6.0084,6.0084,5.9999,5.9999,3544800.0
2009-11-30 14:50:00,7.13,7.13,7.12,7.12,5294800.0,5.9999,5.9999,5.9915,5.9915,5294800.0
2009-11-30 15:00:00,7.12,7.14,7.12,7.14,6196400.0,5.9915,6.0084,5.9915,6.0084,6196400.0
2009-11-30 15:10:00,7.14,7.17,7.14,7.16,14971600.0,6.0084,6.0336,6.0084,6.0252,14971600.0
2009-11-30 15:20:00,7.16,7.16,7.15,7.16,11569600.0,6.0252,6.0252,6.0168,6.0252,11569600.0
2009-11-30 15:30:00,7.16,7.17,7.15,7.17,10018400.0,6.0252,6.0336,6.0168,6.0336,10018400.0
2009-11-30 15:40:00,7.16,7.17,7.15,7.15,10043600.0,6.0252,6.0336,6.0168,6.0168,10043600.0
2009-11-30 15:50:00,7.15,7.16,7.13,7.14,27414800.0,6.0168,6.0252,5.9999,6.0084,27414800.0
2009-12-01 09:30:00,7.22,7.24,7.21,7.22,33132400.0,6.0757,6.0925,6.0673,6.0757,33132400.0
2009-12-01 09:40:00,7.23,7.23,7.22,7.22,13487600.0,6.0841,6.0841,6.0757,6.0757,13487600.0
2009-12-01 09:50:00,7.22,7.23,7.22,7.22,12798800.0,6.0757,6.0841,6.0757,6.0757,12798800.0
2009-12-01 10:00:00,7.22,7.22,7.18,7.18,26871600.0,6.0757,6.0757,6.042,6.042,26871600.0
2009-12-01 10:10:00,7.18,7.19,7.16,7.18,15299200.0,6.042,6.0504,6.0252,6.042,15299200.0
2009-12-01 10:20:00,7.18,7.18,7.16,7.17,15542800.0,6.042,6.042,6.0252,6.0336,15542800.0
2009-12-01 10:30:00,7.17,7.19,7.17,7.18,11611600.0,6.0336,6.0504,6.0336,6.042,11611600.0
2009-12-01 10:40:00,7.18,7.19,7.18,7.18,5381600.0,6.042,6.0504,6.042,6.042,5381600.0
2009-12-01 10:50:00,7.18,7.19,7.17,7.19,7232400.0,6.042,6.0504,6.0336,6.0504,7232400.0
2009-12-01 11:00:00,7.19,7.19,7.19,7.19,9315600.0,6.0504,6.0504,6.0504,6.0504,9315600.0
2009-12-01 11:10:00,7.19,7.2,7.18,7.19,5194000.0,6.0504,6.0588,6.042,6.0504,5194000.0
2009-12-01 11:20:00,7.19,7.2,7.18,7.18,7543200.0,6.0504,6.0588,6.042,6.042,7543200.0
2009-12-01 11:30:00,7.18,7.18,7.17,7.18,5835200.0,6.042,6.042,6.0336,6.042,5835200.0
2009-12-01 11:40:00,7.18,7.19,7.18,7.18,4379200.0,6.042,6.0504,6.042,6.042,4379200.0
2009-12-01 11:50:00,7.18,7.19,7.18,7.19,4370800.0,6.042,6.0504,6.042,6.0504,4370800.0
2009-12-01 12:00:00,7.19,7.2,7.18,7.19,5317200.0,6.0504,6.0588,6.042,6.0504,5317200.0
2009-12-01 12:10:00,7.19,7.19,7.19,7.19,3631600.0,6.0504,6.0504,6.0504,6.0504,3631600.0
2009-12-01 12:20:00,7.19,7.2,7.18,7.18,3721200.0,6.0504,6.0588,6.042,6.042,3721200.0
2009-12-01 12:30:00,7.18,7.19,7.18,7.19,3094000.0,6.042,6.0504,6.042,6.0504,3094000.0
2009-12-01 12:40:00,7.19,7.19,7.18,7.19,2962400.0,6.0504,6.0504,6.042,6.0504,2962400.0
2009-12-01 12:50:00,7.19,7.19,7.18,7.19,5493600.0,6.0504,6.0504,6.042,6.0504,5493600.0
2009-12-01 13:00:00,7.19,7.2,7.19,7.19,3550400.0,6.0504,6.0588,6.0504,6.0504,3550400.0
2009-12-01 13:10:00,7.19,7.2,7.19,7.19,3777200.0,6.0504,6.0588,6.0504,6.0504,3777200.0
2009-12-01 13:20:00,7.19,7.2,7.19,7.19,7462000.0,6.0504,6.0588,6.0504,6.0504,7462000.0
2009-12-01 13:30:00,7.19,7.2,7.18,7.19,8632400.0,6.0504,6.0588,6.042,6.0504,8632400.0
2009-12-01 13:40:00,7.19,7.19,7.18,7.18,7131600.0,6.0504,6.0504,6.042,6.042,7131600.0
2009-12-01 13:50:00,7.18,7.19,7.18,7.19,4068400.0,6.042,6.0504,6.042,6.0504,4068400.0
2009-12-01 14:00:00,7.19,7.19,7.19,7.19,6095600.0,6.0504,6.0504,6.0504,6.0504,6095600.0
2009-12-01 14:10:00,7.19,7.19,7.19,7.19,3710000.0,6.0504,6.0504,6.0504,6.0504,3710000.0
2009-12-01 14:20:00,7.19,7.2,7.19,7.2,7327600.0,6.0504,6.0588,6.0504,6.0588,7327600.0
2009-12-01 14:30:00,7.2,7.21,7.2,7.2,6574400.0,6.0588,6.0673,6.0588,6.0588,6574400.0
2009-12-01 14:40:00,7.2,7.2,7.19,7.19,5748400.0,6.0588,6.0588,6.0504,6.0504,5748400.0
2009-12-01 14:50:00,7.19,7.19,7.17,7.17,12269600.0,6.0504,6.0504,6.0336,6.0336,12269600.0
2009-12-01 15:00:00,7.17,7.2,7.17,7.18,9030000.0,6.0336,6.0588,6.0336,6.042,9030000.0
2009-12-01 15:10:00,7.18,7.18,7.17,7.18,6381200.0,6.042,6.042,6.0336,6.042,6381200.0
2009-12-01 15:20:00,7.18,7.18,7.17,7.18,5238800.0,6.042,6.042,6.0336,6.042,5238800.0
2009-12-01 15:30:00,7.17,7.18,7.13,7.13,24511200.0,6.0336,6.042,5.9999,5.9999,24511200.0
2009-12-01 15:40:00,7.13,7.15,7.13,7.14,15808800.0,5.9999,6.0168,5.9999,6.0084,15808800.0
2009-12-01 15:50:00,7.14,7.14,7.03,7.03,87004400.0,6.0084,6.0084,5.9158,5.9158,87004400.0
2009-12-02 09:30:00,7.1,7.13,7.07,7.12,35873600.0,5.9747,5.9999,5.9495,5.9915,35873600.0
2009-12-02 09:40:00,7.12,7.13,7.08,7.1,24668000.0,5.9915,5.9999,5.9579,5.9747,24668000.0
2009-12-02 09:50:00,7.1,7.13,7.09,7.12,20031200.0,5.9747,5.9999,5.9663,5.9915,20031200.0
2009-12-02 10:00:00,7.12,7.13,7.12,7.13,16083200.0,5.9915,5.9999,5.9915,5.9999,16083200.0
2009-12-02 10:10:00,7.13,7.16,7.13,7.15,29120000.0,5.9999,6.0252,5.9999,6.0168,29120000.0
2009-12-02 10:20:00,7.15,7.16,7.14,7.16,17105200.0,6.0168,6.0252,6.0084,6.0252,17105200.0
2009-12-02 10:30:00,7.16,7.19,7.15,7.19,28282800.0,6.0252,6.0504,6.0168,6.0504,28282800.0
2009-12-02 10:40:00,7.19,7.19,7.16,7.16,11846800.0,6.0504,6.0504,6.0252,6.0252,11846800.0
2009-12-02 10:50:00,7.16,7.16,7.15,7.15,11314800.0,6.0252,6.0252,6.0168,6.0168,11314800.0
2009-12-02 11:00:00,7.15,7.15,7.13,7.13,18762800.0,6.0168,6.0168,5.9999,5.9999,18762800.0
2009-12-02 11:10:00,7.13,7.13,7.1,7.11,21882000.0,5.9999,5.9999,5.9747,5.9831,21882000.0
2009-12-02 11:20:00,7.11,7.14,7.09,7.1,18491200.0,5.9831,6.0084,5.9663,5.9747,18491200.0
2009-12-02 11:30:00,7.1,7.11,7.09,7.11,14120400.0,5.9747,5.9831,5.9663,5.9831,14120400.0
2009-12-02 11:40:00,7.1,7.11,7.09,7.1,7532000.0,5.9747,5.9831,5.9663,5.9747,7532000.0
2009-12-02 11:50:00,7.1,7.1,7.09,7.09,6311200.0,5.9747,5.9747,5.9663,5.9663,6311200.0
2009-12-02 12:00:00,7.09,7.1,7.08,7.08,9060800.0,5.9663,5.9747,5.9579,5.9579,9060800.0
2009-12-02 12:10:00,7.08,7.09,7.06,7.07,12308800.0,5.9579,5.9663,5.941,5.9495,12308800.0
2009-12-02 12:20:00,7.07,7.07,7.04,7.07,18813200.0,5.9495,5.9495,5.9242,5.9495,18813200.0
2009-12-02 12:30:00,7.07,7.08,7.06,7.07,9584400.0,5.9495,5.9579,5.941,5.9495,9584400.0
2009-12-02 12:40:00,7.07,7.07,7.05,7.07,8853600.0,5.9495,5.9495,5.9326,5.9495,8853600.0
2009-12-02 12:50:00,7.07,7.08,7.07,7.07,5930400.0,5.9495,5.9579,5.9495,5.9495,5930400.0
2009-12-02 13:00:00,7.07,7.07,7.03,7.05,16506000.0,5.9495,5.9495,5.9158,5.9326,16506000.0
2009-12-02 13:10:00,7.05,7.06,7.05,7.05,9105600.0,5.9326,5.941,5.9326,5.9326,9105600.0
2009-12-02 13:20:00,7.05,7.05,7.01,7.02,19773600.0,5.9326,5.9326,5.899,5.9074,19773600.0
2009-12-02 13:30:00,7.02,7.02,7.0,7.01,23200800.0,5.9074,5.9074,5.8905,5.899,23200800.0
2009-12-02 13:40:00,7.01,7.04,7.01,7.04,17903200.0,5.899,5.9242,5.899,5.9242,17903200.0
2009-12-02 13:50:00,7.04,7.04,7.03,7.04,12174400.0,5.9242,5.9242,5.9158,5.9242,12174400.0
2009-12-02 14:00:00,7.04,7.05,7.03,7.04,17746400.0,5.9242,5.9326,5.9158,5.9242,17746400.0
2009-12-02 14:10:00,7.04,7.05,7.01,7.02,14999600.0,5.9242,5.9326,5.899,5.9074,14999600.0
2009-12-02 14:20:00,7.02,7.02,7.01,7.02,15803200.0,5.9074,5.9074,5.899,5.9074,15803200.0
2009-12-02 14:30:00,7.02,7.04,7.02,7.03,14050400.0,5.9074,5.9242,5.9074,5.9158,14050400.0
2009-12-02 14:40:00,7.03,7.04,7.03,7.04,10623200.0,5.9158,5.9242,5.9158,5.9242,10623200.0
2009-12-02 14:50:00,7.04,7.04,7.02,7.03,11001200.0,5.9242,5.9242,5.9074,5.9158,11001200.0
2009-12-02 15:00:00,7.03,7.03,7.02,7.02,10992800.0,5.9158,5.9158,5.9074,5.9074,10992800.0
2009-12-02 15:10:00,7.02,7.02,7.01,7.02,11270000.0,5.9074,5.9074,5.899,5.9074,11270000.0
2009-12-02 15:20:00,7.02,7.02,7.01,7.02,15982400.0,5.9074,5.9074,5.899,5.9074,15982400.0
2009-12-02 15:30:00,7.02,7.02,6.99,7.0,25751600.0,5.9074,5.9074,5.8821,5.8905,25751600.0
2009-12-02 15:40:00,7.0,7.02,7.0,7.02,22920800.0,5.8905,5.9074,5.8905,5.9074,22920800.0
2009-12-02 15:50:00,7.02,7.02,6.99,7.0,33502000.0,5.9074,5.9074,5.8821,5.8905,33502000.0
2009-12-03 09:30:00,7.05,7.09,7.04,7.05,32326000.0,5.9326,5.9663,5.9242,5.9326,32326000.0
2009-12-03 09:40:00,7.05,7.08,7.04,7.07,23968000.0,5.9326,5.9579,5.9242,5.9495,23968000.0
2009-12-03 09:50:00,7.07,7.07,7.06,7.07,14596400.0,5.9495,5.9495,5.941,5.9495,14596400.0
2009-12-03 10:00:00,7.07,7.07,7.03,7.05,26770800.0,5.9495,5.9495,5.9158,5.9326,26770800.0
2009-12-03 10:10:00,7.05,7.05,7.01,7.02,20465200.0,5.9326,5.9326,5.899,5.9074,20465200.0
2009-12-03 10:20:00,7.02,7.04,7.01,7.04,13543600.0,5.9074,5.9242,5.899,5.9242,13543600.0
2009-12-03 10:30:00,7.04,7.05,7.04,7.04,10936800.0,5.9242,5.9326,5.9242,5.9242,10936800.0
2009-12-03 10:40:00,7.04,7.07,7.02,7.06,16105600.0,5.9242,5.9495,5.9074,5.941,16105600.0
2009-12-03 10:50:00,7.06,7.06,7.05,7.06,9511600.0,5.941,5.941,5.9326,5.941,9511600.0
2009-12-03 11:00:00,7.06,7.07,7.06,7.07,8246000.0,5.941,5.9495,5.941,5.9495,8246000.0
2009-12-03 11:10:00,7.07,7.07,7.05,7.06,6493200.0,5.9495,5.9495,5.9326,5.941,6493200.0
2009-12-03 11:20:00,7.06,7.06,7.06,7.06,5222000.0,5.941,5.941,5.941,5.941,5222000.0
2009-12-03 11:30:00,7.06,7.07,7.04,7.04,8624000.0,5.941,5.9495,5.9242,5.9242,8624000.0
2009-12-03 11:40:00,7.04,7.05,7.04,7.05,4594800.0,5.9242,5.9326,5.9242,5.9326,4594800.0
2009-12-03 11:50:00,7.05,7.06,7.05,7.05,4754400.0,5.9326,5.941,5.9326,5.9326,4754400.0
2009-12-03 12:00:00,7.05,7.05,7.03,7.04,8198400.0,5.9326,5.9326,5.9158,5.9242,8198400.0
2009-12-03 12:10:00,7.04,7.05,7.04,7.05,4695600.0,5.9242,5.9326,5.9242,5.9326,4695600.0
2009-12-03 12:20:00,7.05,7.06,7.05,7.05,5479600.0,5.9326,5.941,5.9326,5.9326,5479600.0
2009-12-03 12:30:00,7.05,7.07,7.04,7.06,6188000.0,5.9326,5.9495,5.9242,5.941,6188000.0
2009-12-03 12:40:00,7.06,7.08,7.06,7.08,9388400.0,5.941,5.9579,5.941,5.9579,9388400.0
2009-12-03 12:50:00,7.08,7.1,7.07,7.09,14638400.0,5.9579,5.9747,5.9495,5.9663,14638400.0
2009-12-03 13:00:00,7.09,7.09,7.08,7.08,9480800.0,5.9663,5.9663,5.9579,5.9579,9480800.0
2009-12-03 13:10:00,7.08,7.09,7.07,7.08,8811600.0,5.9579,5.9663,5.9495,5.9579,8811600.0
2009-12-03 13:20:00,7.08,7.09,7.08,7.08,5244400.0,5.9579,5.9663,5.9579,5.9579,5244400.0
2009-12-03 13:30:00,7.08,7.1,7.08,7.09,7428400.0,5.9579,5.9747,5.9579,5.9663,7428400.0
2009-12-03 13:40:00,7.09,7.1,7.09,7.09,3900400.0,5.9663,5.9747,5.9663,5.9663,3900400.0
2009-12-03 13:50:00,7.09,7.11,7.09,7.1,6986000.0,5.9663,5.9831,5.9663,5.9747,6986000.0
2009-12-03 14:00:00,7.1,7.1,7.08,7.09,8464400.0,5.9747,5.9747,5.9579,5.9663,8464400.0
2009-12-03 14:10:00,7.08,7.09,7.07,7.08,8372000.0,5.9579,5.9663,5.9495,5.9579,8372000.0
2009-12-03 14:20:00,7.08,7.09,7.07,7.08,5006400.0,5.9579,5.9663,5.9495,5.9579,5006400.0
2009-12-03 14:30:00,7.08,7.09,7.08,7.09,4146800.0,5.9579,5.9663,5.9579,5.9663,4146800.0
2009-12-03 14:40:00,7.09,7.1,7.08,7.09,5300400.0,5.9663,5.9747,5.9579,5.9663,5300400.0
2009-12-03 14:50:00,7.09,7.09,7.08,7.09,8262800.0,5.9663,5.9663,5.9579,5.9663,8262800.0
2009-12-03 15:00:00,7.09,7.09,7.07,7.08,6008800.0,5.9663,5.9663,5.9495,5.9579,6008800.0
2009-12-03 15:10:00,7.08,7.09,7.08,7.09,5810000.0,5.9579,5.9663,5.9579,5.9663,5810000.0
2009-12-03 15:20:00,7.09,7.1,7.07,7.07,12560800.0,5.9663,5.9747,5.9495,5.9495,12560800.0
2009-12-03 15:30:00,7.07,7.08,7.05,7.05,13921600.0,5.9495,5.9579,5.9326,5.9326,13921600.0
2009-12-03 15:40:00,7.05,7.05,7.04,7.04,15610000.0,5.9326,5.9326,5.9242,5.9242,15610000.0
2009-12-03 15:50:00,7.04,7.04,7.02,7.02,29019200.0,5.9242,5.9242,5.9074,5.9074,29019200.0
2009-12-04 09:30:00,7.13,7.14,7.09,7.12,37203600.0,5.9999,6.0084,5.9663,5.9915,37203600.0
2009-12-04 09:40:00,7.12,7.13,7.1,7.13,20773200.0,5.9915,5.9999,5.9747,5.9999,20773200.0
2009-12-04 09:50:00,7.13,7.13,7.11,7.12,16007600.0,5.9999,5.9999,5.9831,5.9915,16007600.0
2009-12-04 10:00:00,7.12,7.13,7.08,7.09,27487600.0,5.9915,5.9999,5.9579,5.9663,27487600.0
2009-12-04 10:10:00,7.09,7.1,7.08,7.08,12846400.0,5.9663,5.9747,5.9579,5.9579,12846400.0
2009-12-04 10:20:00,7.08,7.1,7.08,7.1,10676400.0,5.9579,5.9747,5.9579,5.9747,10676400.0
2009-12-04 10:30:00,7.1,7.1,7.08,7.08,9018800.0,5.9747,5.9747,5.9579,5.9579,9018800.0
2009-12-04 10:40:00,7.08,7.08,7.06,7.07,16312800.0,5.9579,5.9579,5.941,5.9495,16312800.0
2009-12-04 10:50:00,7.07,7.07,7.04,7.05,16234400.0,5.9495,5.9495,5.9242,5.9326,16234400.0
2009-12-04 11:00:00,7.05,7.05,7.02,7.04,23511600.0,5.9326,5.9326,5.9074,5.9242,23511600.0
2009-12-04 11:10:00,7.04,7.06,7.03,7.03,13179600.0,5.9242,5.941,5.9158,5.9158,13179600.0
2009-12-04 11:20:00,7.03,7.05,7.01,7.01,9368800.0,5.9158,5.9326,5.899,5.899,9368800.0
2009-12-04 11:30:00,7.01,7.01,6.91,6.92,56817600.0,5.899,5.899,5.8148,5.8232,56817600.0
2009-12-04 11:40:00,6.92,6.92,6.8,6.83,83540800.0,5.8232,5.8232,5.7222,5.7475,83540800.0
2009-12-04 11:50:00,6.83,6.88,6.83,6.87,49361200.0,5.7475,5.7896,5.7475,5.7811,49361200.0
2009-12-04 12:00:00,6.87,6.89,6.85,6.89,26686800.0,5.7811,5.798,5.7643,5.798,26686800.0
2009-12-04 12:10:00,6.89,6.92,6.89,6.9,30973600.0,5.798,5.8232,5.798,5.8064,30973600.0
2009-12-04 12:20:00,6.9,6.91,6.87,6.89,17609200.0,5.8064,5.8148,5.7811,5.798,17609200.0
2009-12-04 12:30:00,6.9,6.92,6.89,6.92,14585200.0,5.8064,5.8232,5.798,5.8232,14585200.0
2009-12-04 12:40:00,6.92,6.92,6.9,6.9,16254000.0,5.8232,5.8232,5.8064,5.8064,16254000.0
2009-12-04 12:50:00,6.9,6.92,6.9,6.91,12132400.0,5.8064,5.8232,5.8064,5.8148,12132400.0
2009-12-04 13:00:00,6.91,6.91,6.89,6.9,10962000.0,5.8148,5.8148,5.798,5.8064,10962000.0
2009-12-04 13:10:00,6.9,6.9,6.88,6.89,10561600.0,5.8064,5.8064,5.7896,5.798,10561600.0
2009-12-04 13:20:00,6.89,6.9,6.87,6.87,9032800.0,5.798,5.8064,5.7811,5.7811,9032800.0
2009-12-04 13:30:00,6.87,6.87,6.86,6.86,11620000.0,5.7811,5.7811,5.7727,5.7727,11620000.0
2009-12-04 13:40:00,6.86,6.88,6.86,6.88,15503600.0,5.7727,5.7896,5.7727,5.7896,15503600.0
2009-12-04 13:50:00,6.88,6.89,6.86,6.86,12630800.0,5.7896,5.798,5.7727,5.7727,12630800.0
2009-12-04 14:00:00,6.86,6.88,6.85,6.85,9609600.0,5.7727,5.7896,5.7643,5.7643,9609600.0
2009-12-04 14:10:00,6.85,6.86,6.84,6.85,14106400.0,5.7643,5.7727,5.7559,5.7643,14106400.0
2009-12-04 14:20:00,6.85,6.87,6.84,6.86,15864800.0,5.7643,5.7811,5.7559,5.7727,15864800.0
2009-12-04 14:30:00,6.86,6.89,6.86,6.89,18337200.0,5.7727,5.798,5.7727,5.798,18337200.0
2009-12-04 14:40:00,6.89,6.89,6.88,6.88,11886000.0,5.798,5.798,5.7896,5.7896,11886000.0
2009-12-04 14:50:00,6.88,6.91,6.88,6.9,12191200.0,5.7896,5.8148,5.7896,5.8064,12191200.0
2009-12-04 15:00:00,6.9,6.93,6.89,6.91,16158800.0,5.8064,5.8316,5.798,5.8148,16158800.0
2009-12-04 15:10:00,6.91,6.92,6.9,6.91,11561200.0,5.8148,5.8232,5.8064,5.8148,11561200.0
2009-12-04 15:20:00,6.91,6.93,6.9,6.91,23814000.0,5.8148,5.8316,5.8064,5.8148,23814000.0
2009-12-04 15:30:00,6.91,6.93,6.9,6.91,18659200.0,5.8148,5.8316,5.8064,5.8148,18659200.0
2009-12-04 15:40:00,6.91,6.92,6.9,6.91,17374000.0,5.8148,5.8232,5.8064,5.8148,17374000.0
2009-12-04 15:50:00,6.91,6.92,6.9,6.9,24648400.0,5.8148,5.8232,5.8064,5.8064,24648400.0
2009-12-07 09:30:00,6.9,6.92,6.8,6.81,50775200.0,5.8064,5.8232,5.7222,5.7307,50775200.0
2009-12-07 09:40:00,6.82,6.83,6.74,6.83,73301200.0,5.7391,5.7475,5.6718,5.7475,73301200.0
2009-12-07 09:50:00,6.83,6.85,6.79,6.8,36820000.0,5.7475,5.7643,5.7138,5.7222,36820000.0
2009-12-07 10:00:00,6.8,6.81,6.77,6.8,34048000.0,5.7222,5.7307,5.697,5.7222,34048000.0
2009-12-07 10:10:00,6.8,6.81,6.78,6.8,25575200.0,5.7222,5.7307,5.7054,5.7222,25575200.0
2009-12-07 10:20:00,6.79,6.83,6.79,6.82,23195200.0,5.7138,5.7475,5.7138,5.7391,23195200.0
2009-12-07 10:30:00,6.82,6.84,6.82,6.83,20193600.0,5.7391,5.7559,5.7391,5.7475,20193600.0
2009-12-07 10:40:00,6.83,6.85,6.83,6.84,15159200.0,5.7475,5.7643,5.7475,5.7559,15159200.0
2009-12-07 10:50:00,6.84,6.86,6.84,6.84,17024000.0,5.7559,5.7727,5.7559,5.7559,17024000.0
2009-12-07 11:00:00,6.84,6.85,6.82,6.82,12479600.0,5.7559,5.7643,5.7391,5.7391,12479600.0
2009-12-07 11:10:00,6.82,6.82,6.8,6.8,10522400.0,5.7391,5.7391,5.7222,5.7222,10522400.0
2009-12-07 11:20:00,6.8,6.81,6.79,6.8,7585200.0,5.7222,5.7307,5.7138,5.7222,7585200.0
2009-12-07 11:30:00,6.8,6.81,6.8,6.81,8713600.0,5.7222,5.7307,5.7222,5.7307,8713600.0
2009-12-07 11:40:00,6.81,6.82,6.8,6.81,5815600.0,5.7307,5.7391,5.7222,5.7307,5815600.0
2009-12-07 11:50:00,6.81,6.82,6.81,6.82,7635600.0,5.7307,5.7391,5.7307,5.7391,7635600.0
2009-12-07 12:00:00,6.82,6.82,6.81,6.81,5009200.0,5.7391,5.7391,5.7307,5.7307,5009200.0
2009-12-07 12:10:00,6.81,6.81,6.81,6.81,6924400.0,5.7307,5.7307,5.7307,5.7307,6924400.0
2009-12-07 12:20:00,6.81,6.81,6.81,6.81,4258800.0,5.7307,5.7307,5.7307,5.7307,4258800.0
2009-12-07 12:30:00,6.81,6.83,6.81,6.82,8677200.0,5.7307,5.7475,5.7307,5.7391,8677200.0
2009-12-07 12:40:00,6.82,6.83,6.82,6.83,8190000.0,5.7391,5.7475,5.7391,5.7475,8190000.0
2009-12-07 12:50:00,6.83,6.83,6.8,6.8,6997200.0,5.7475,5.7475,5.7222,5.7222,6997200.0
2009-12-07 13:00:00,6.8,6.82,6.8,6.82,6014400.0,5.7222,5.7391,5.7222,5.7391,6014400.0
2009-12-07 13:10:00,6.82,6.86,6.82,6.85,22419600.0,5.7391,5.7727,5.7391,5.7643,22419600.0
2009-12-07 13:20:00,6.85,6.85,6.83,6.84,13804000.0,5.7643,5.7643,5.7475,5.7559,13804000.0
2009-12-07 13:30:00,6.84,6.85,6.84,6.84,8439200.0,5.7559,5.7643,5.7559,5.7559,8439200.0
2009-12-07 13:40:00,6.84,6.84,6.83,6.83,5496400.0,5.7559,5.7559,5.7475,5.7475,5496400.0
2009-12-07 13:50:00,6.83,6.83,6.81,6.81,10278800.0,5.7475,5.7475,5.7307,5.7307,10278800.0
2009-12-07 14:00:00,6.81,6.81,6.81,6.81,6988800.0,5.7307,5.7307,5.7307,5.7307,6988800.0
2009-12-07 14:10:00,6.81,6.82,6.8,6.81,7456400.0,5.7307,5.7391,5.7222,5.7307,7456400.0
2009-12-07 14:20:00,6.81,6.81,6.79,6.8,12244400.0,5.7307,5.7307,5.7138,5.7222,12244400.0
2009-12-07 14:30:00,6.8,6.8,6.77,6.78,24239600.0,5.7222,5.7222,5.697,5.7054,24239600.0
2009-12-07 14:40:00,6.78,6.78,6.76,6.77,17634400.0,5.7054,5.7054,5.6886,5.697,17634400.0
2009-12-07 14:50:00,6.77,6.78,6.76,6.77,14061600.0,5.697,5.7054,5.6886,5.697,14061600.0
2009-12-07 15:00:00,6.77,6.78,6.75,6.77,20045200.0,5.697,5.7054,5.6802,5.697,20045200.0
2009-12-07 15:10:00,6.77,6.77,6.75,6.76,16620800.0,5.697,5.697,5.6802,5.6886,16620800.0
2009-12-07 15:20:00,6.76,6.77,6.74,6.74,20386800.0,5.6886,5.697,5.6718,5.6718,20386800.0
2009-12-07 15:30:00,6.74,6.77,6.74,6.74,28198800.0,5.6718,5.697,5.6718,5.6718,28198800.0
2009-12-07 15:40:00,6.74,6.77,6.74,6.75,21775600.0,5.6718,5.697,5.6718,5.6802,21775600.0
2009-12-07 15:50:00,6.75,6.76,6.74,6.75,33745600.0,5.6802,5.6886,5.6718,5.6802,33745600.0
2009-12-08 09:30:00,6.76,6.8,6.75,6.79,57918000.0,5.6886,5.7222,5.6802,5.7138,57918000.0
2009-12-08 09:40:00,6.79,6.79,6.74,6.77,39743200.0,5.7138,5.7138,5.6718,5.697,39743200.0
2009-12-08 09:50:00,6.77,6.79,6.76,6.77,31158400.0,5.697,5.7138,5.6886,5.697,31158400.0
2009-12-08 10:00:00,6.77,6.8,6.74,6.78,35876400.0,5.697,5.7222,5.6718,5.7054,35876400.0
2009-12-08 10:10:00,6.79,6.79,6.77,6.78,21632800.0,5.7138,5.7138,5.697,5.7054,21632800.0
2009-12-08 10:20:00,6.79,6.81,6.78,6.8,26770800.0,5.7138,5.7307,5.7054,5.7222,26770800.0
2009-12-08 10:30:00,6.8,6.82,6.79,6.8,18555600.0,5.7222,5.7391,5.7138,5.7222,18555600.0
2009-12-08 10:40:00,6.81,6.82,6.79,6.79,16251200.0,5.7307,5.7391,5.7138,5.7138,16251200.0
2009-12-08 10:50:00,6.79,6.8,6.78,6.79,13725600.0,5.7138,5.7222,5.7054,5.7138,13725600.0
2009-12-08 11:00:00,6.79,6.8,6.78,6.79,14532000.0,5.7138,5.7222,5.7054,5.7138,14532000.0
2009-12-08 11:10:00,6.79,6.82,6.79,6.81,16704800.0,5.7138,5.7391,5.7138,5.7307,16704800.0
2009-12-08 11:20:00,6.81,6.84,6.81,6.84,19107200.0,5.7307,5.7559,5.7307,5.7559,19107200.0
2009-12-08 11:30:00,6.84,6.86,6.84,6.85,22316000.0,5.7559,5.7727,5.7559,5.7643,22316000.0
2009-12-08 11:40:00,6.85,6.87,6.84,6.86,20039600.0,5.7643,5.7811,5.7559,5.7727,20039600.0
2009-12-08 11:50:00,6.86,6.86,6.83,6.84,13028400.0,5.7727,5.7727,5.7475,5.7559,13028400.0
2009-12-08 12:00:00,6.84,6.85,6.84,6.84,5821200.0,5.7559,5.7643,5.7559,5.7559,5821200.0
2009-12-08 12:10:00,6.84,6.85,6.82,6.83,8576400.0,5.7559,5.7643,5.7391,5.7475,8576400.0
2009-12-08 12:20:00,6.83,6.83,6.82,6.83,5320000.0,5.7475,5.7475,5.7391,5.7475,5320000.0
2009-12-08 12:30:00,6.83,6.83,6.82,6.83,7002800.0,5.7475,5.7475,5.7391,5.7475,7002800.0
2009-12-08 12:40:00,6.83,6.84,6.82,6.83,8512000.0,5.7475,5.7559,5.7391,5.7475,8512000.0
2009-12-08 12:50:00,6.82,6.83,6.81,6.83,8848000.0,5.7391,5.7475,5.7307,5.7475,8848000.0
2009-12-08 13:00:00,6.83,6.83,6.82,6.83,5454400.0,5.7475,5.7475,5.7391,5.7475,5454400.0
2009-12-08 13:10:00,6.83,6.83,6.81,6.82,6330800.0,5.7475,5.7475,5.7307,5.7391,6330800.0
2009-12-08 13:20:00,6.82,6.82,6.8,6.8,9601200.0,5.7391,5.7391,5.7222,5.7222,9601200.0
2009-12-08 13:30:00,6.8,6.82,6.8,6.81,7364000.0,5.7222,5.7391,5.7222,5.7307,7364000.0
2009-12-08 13:40:00,6.81,6.83,6.81,6.83,11337200.0,5.7307,5.7475,5.7307,5.7475,11337200.0
2009-12-08 13:50:00,6.83,6.83,6.82,6.82,7238000.0,5.7475,5.7475,5.7391,5.7391,7238000.0
2009-12-08 14:00:00,6.82,6.83,6.81,6.82,6501600.0,5.7391,5.7475,5.7307,5.7391,6501600.0
2009-12-08 14:10:00,6.82,6.82,6.81,6.81,6370000.0,5.7391,5.7391,5.7307,5.7307,6370000.0
2009-12-08 14:20:00,6.81,6.81,6.79,6.79,11838400.0,5.7307,5.7307,5.7138,5.7138,11838400.0
2009-12-08 14:30:00,6.8,6.8,6.79,6.79,8293600.0,5.7222,5.7222,5.7138,5.7138,8293600.0
2009-12-08 14:40:00,6.79,6.8,6.79,6.79,6148800.0,5.7138,5.7222,5.7138,5.7138,6148800.0
2009-12-08 14:50:00,6.79,6.79,6.78,6.78,13781600.0,5.7138,5.7138,5.7054,5.7054,13781600.0
2009-12-08 15:00:00,6.78,6.79,6.78,6.79,11163600.0,5.7054,5.7138,5.7054,5.7138,11163600.0
2009-12-08 15:10:00,6.79,6.8,6.78,6.8,9576000.0,5.7138,5.7222,5.7054,5.7222,9576000.0
2009-12-08 15:20:00,6.8,6.8,6.79,6.79,10900400.0,5.7222,5.7222,5.7138,5.7138,10900400.0
2009-12-08 15:30:00,6.79,6.8,6.78,6.78,11488400.0,5.7138,5.7222,5.7054,5.7054,11488400.0
2009-12-08 15:40:00,6.78,6.79,6.77,6.79,10920000.0,5.7054,5.7138,5.697,5.7138,10920000.0
2009-12-08 15:50:00,6.79,6.79,6.77,6.78,22064000.0,5.7138,5.7138,5.697,5.7054,22064000.0
2009-12-09 09:30:00,6.83,6.85,6.8,6.82,39533200.0,5.7475,5.7643,5.7222,5.7391,39533200.0
2009-12-09 09:40:00,6.82,6.84,6.8,6.83,26056800.0,5.7391,5.7559,5.7222,5.7475,26056800.0
2009-12-09 09:50:00,6.83,6.87,6.82,6.87,31875200.0,5.7475,5.7811,5.7391,5.7811,31875200.0
2009-12-09 10:00:00,6.87,6.89,6.86,6.88,27042400.0,5.7811,5.798,5.7727,5.7896,27042400.0
2009-12-09 10:10:00,6.88,6.88,6.84,6.84,19902400.0,5.7896,5.7896,5.7559,5.7559,19902400.0
2009-12-09 10:20:00,6.84,6.86,6.84,6.86,12087600.0,5.7559,5.7727,5.7559,5.7727,12087600.0
2009-12-09 10:30:00,6.86,6.88,6.85,6.88,18547200.0,5.7727,5.7896,5.7643,5.7896,18547200.0
2009-12-09 10:40:00,6.88,6.91,6.88,6.9,24242400.0,5.7896,5.8148,5.7896,5.8064,24242400.0
2009-12-09 10:50:00,6.9,6.91,6.89,6.9,16802800.0,5.8064,5.8148,5.798,5.8064,16802800.0
2009-12-09 11:00:00,6.9,6.91,6.9,6.91,9318400.0,5.8064,5.8148,5.8064,5.8148,9318400.0
2009-12-09 11:10:00,6.91,6.91,6.9,6.91,9500400.0,5.8148,5.8148,5.8064,5.8148,9500400.0
2009-12-09 11:20:00,6.91,6.91,6.9,6.9,7557200.0,5.8148,5.8148,5.8064,5.8064,7557200.0
2009-12-09 11:30:00,6.9,6.91,6.89,6.9,10304000.0,5.8064,5.8148,5.798,5.8064,10304000.0
2009-12-09 11:40:00,6.9,6.9,6.88,6.88,9366000.0,5.8064,5.8064,5.7896,5.7896,9366000.0
2009-12-09 11:50:00,6.88,6.9,6.88,6.89,5412400.0,5.7896,5.8064,5.7896,5.798,5412400.0
2009-12-09 12:00:00,6.89,6.9,6.88,6.88,7067200.0,5.798,5.8064,5.7896,5.7896,7067200.0
2009-12-09 12:10:00,6.88,6.89,6.88,6.88,6308400.0,5.7896,5.798,5.7896,5.7896,6308400.0
2009-12-09 12:20:00,6.88,6.88,6.87,6.88,8828400.0,5.7896,5.7896,5.7811,5.7896,8828400.0
2009-12-09 12:30:00,6.88,6.89,6.88,6.88,4149600.0,5.7896,5.798,5.7896,5.7896,4149600.0
2009-12-09 12:40:00,6.88,6.89,6.88,6.88,4278400.0,5.7896,5.798,5.7896,5.7896,4278400.0
2009-12-09 12:50:00,6.88,6.9,6.88,6.9,5840800.0,5.7896,5.8064,5.7896,5.8064,5840800.0
2009-12-09 13:00:00,6.89,6.9,6.88,6.89,8458800.0,5.798,5.8064,5.7896,5.798,8458800.0
2009-12-09 13:10:00,6.88,6.9,6.88,6.9,5653200.0,5.7896,5.8064,5.7896,5.8064,5653200.0
2009-12-09 13:20:00,6.9,6.9,6.89,6.9,7288400.0,5.8064,5.8064,5.798,5.8064,7288400.0
2009-12-09 13:30:00,6.9,6.9,6.88,6.88,5384400.0,5.8064,5.8064,5.7896,5.7896,5384400.0
2009-12-09 13:40:00,6.88,6.89,6.88,6.88,7814800.0,5.7896,5.798,5.7896,5.7896,7814800.0
2009-12-09 13:50:00,6.88,6.89,6.88,6.89,6515600.0,5.7896,5.798,5.7896,5.798,6515600.0
2009-12-09 14:00:00,6.89,6.91,6.88,6.9,12493600.0,5.798,5.8148,5.7896,5.8064,12493600.0
2009-12-09 14:10:00,6.9,6.91,6.9,6.9,6689200.0,5.8064,5.8148,5.8064,5.8064,6689200.0
2009-12-09 14:20:00,6.91,6.92,6.9,6.91,12877200.0,5.8148,5.8232,5.8064,5.8148,12877200.0
2009-12-09 14:30:00,6.91,6.95,6.91,6.95,21165200.0,5.8148,5.8485,5.8148,5.8485,21165200.0
2009-12-09 14:40:00,6.95,6.96,6.95,6.96,15850800.0,5.8485,5.8569,5.8485,5.8569,15850800.0
2009-12-09 14:50:00,6.96,6.96,6.95,6.96,13456800.0,5.8569,5.8569,5.8485,5.8569,13456800.0
2009-12-09 15:00:00,6.96,7.01,6.96,6.99,46407200.0,5.8569,5.899,5.8569,5.8821,46407200.0
2009-12-09 15:10:00,6.99,7.02,6.99,7.02,30147600.0,5.8821,5.9074,5.8821,5.9074,30147600.0
2009-12-09 15:20:00,7.02,7.03,7.01,7.02,25250400.0,5.9074,5.9158,5.899,5.9074,25250400.0
2009-12-09 15:30:00,7.02,7.03,7.01,7.01,20174000.0,5.9074,5.9158,5.899,5.899,20174000.0
2009-12-09 15:40:00,7.01,7.07,7.01,7.06,37573200.0,5.899,5.9495,5.899,5.941,37573200.0
2009-12-09 15:50:00,7.06,7.08,7.05,7.05,51987600.0,5.941,5.9579,5.9326,5.9326,51987600.0
2009-12-10 09:30:00,7.12,7.13,7.08,7.1,47647600.0,5.9915,5.9999,5.9579,5.9747,47647600.0
2009-12-10 09:40:00,7.1,7.11,7.06,7.06,34025600.0,5.9747,5.9831,5.941,5.941,34025600.0
2009-12-10 09:50:00,7.07,7.08,7.04,7.06,32118800.0,5.9495,5.9579,5.9242,5.941,32118800.0
2009-12-10 10:00:00,7.06,7.08,7.05,7.07,19975200.0,5.941,5.9579,5.9326,5.9495,19975200.0
2009-12-10 10:10:00,7.07,7.09,7.05,7.08,17684800.0,5.9495,5.9663,5.9326,5.9579,17684800.0
2009-12-10 10:20:00,7.08,7.09,7.07,7.08,11440800.0,5.9579,5.9663,5.9495,5.9579,11440800.0
2009-12-10 10:30:00,7.08,7.09,7.06,7.07,12401200.0,5.9579,5.9663,5.941,5.9495,12401200.0
2009-12-10 10:40:00,7.07,7.08,7.06,7.07,10572800.0,5.9495,5.9579,5.941,5.9495,10572800.0
2009-12-10 10:50:00,7.07,7.07,7.04,7.05,14156800.0,5.9495,5.9495,5.9242,5.9326,14156800.0
2009-12-10 11:00:00,7.05,7.07,7.05,7.07,9374400.0,5.9326,5.9495,5.9326,5.9495,9374400.0
2009-12-10 11:10:00,7.07,7.08,7.06,7.08,9595600.0,5.9495,5.9579,5.941,5.9579,9595600.0
2009-12-10 11:20:00,7.08,7.08,7.07,7.07,6277600.0,5.9579,5.9579,5.9495,5.9495,6277600.0
2009-12-10 11:30:00,7.07,7.08,7.07,7.07,6230000.0,5.9495,5.9579,5.9495,5.9495,6230000.0
2009-12-10 11:40:00,7.07,7.08,7.07,7.08,5073600.0,5.9495,5.9579,5.9495,5.9579,5073600.0
2009-12-10 11:50:00,7.08,7.08,7.07,7.07,4281200.0,5.9579,5.9579,5.9495,5.9495,4281200.0
2009-12-10 12:00:00,7.07,7.08,7.06,7.06,6736800.0,5.9495,5.9579,5.941,5.941,6736800.0
2009-12-10 12:10:00,7.06,7.06,7.05,7.06,9217600.0,5.941,5.941,5.9326,5.941,9217600.0
2009-12-10 12:20:00,7.05,7.05,7.04,7.05,6459600.0,5.9326,5.9326,5.9242,5.9326,6459600.0
2009-12-10 12:30:00,7.05,7.05,7.03,7.03,14033600.0,5.9326,5.9326,5.9158,5.9158,14033600.0
2009-12-10 12:40:00,7.03,7.06,7.03,7.06,11289600.0,5.9158,5.941,5.9158,5.941,11289600.0
2009-12-10 12:50:00,7.06,7.06,7.06,7.06,5230400.0,5.941,5.941,5.941,5.941,5230400.0
2009-12-10 13:00:00,7.06,7.06,7.04,7.04,7952000.0,5.941,5.941,5.9242,5.9242,7952000.0
2009-12-10 13:10:00,7.04,7.05,7.03,7.03,8834000.0,5.9242,5.9326,5.9158,5.9158,8834000.0
2009-12-10 13:20:00,7.03,7.04,7.03,7.03,6706000.0,5.9158,5.9242,5.9158,5.9158,6706000.0
2009-12-10 13:30:00,7.03,7.05,7.03,7.05,5961200.0,5.9158,5.9326,5.9158,5.9326,5961200.0
2009-12-10 13:40:00,7.05,7.05,7.04,7.04,6160000.0,5.9326,5.9326,5.9242,5.9242,6160000.0
2009-12-10 13:50:00,7.04,7.04,7.04,7.04,3861200.0,5.9242,5.9242,5.9242,5.9242,3861200.0
2009-12-10 14:00:00,7.04,7.05,7.03,7.04,6370000.0,5.9242,5.9326,5.9158,5.9242,6370000.0
2009-12-10 14:10:00,7.04,7.04,7.03,7.04,8064000.0,5.9242,5.9242,5.9158,5.9242,8064000.0
2009-12-10 14:20:00,7.04,7.05,7.03,7.03,10962000.0,5.9242,5.9326,5.9158,5.9158,10962000.0
2009-12-10 14:30:00,7.03,7.04,7.03,7.03,6518400.0,5.9158,5.9242,5.9158,5.9158,6518400.0
2009-12-10 14:40:00,7.03,7.03,7.0,7.02,16718800.0,5.9158,5.9158,5.8905,5.9074,16718800.0
2009-12-10 14:50:00,7.02,7.02,7.01,7.02,4790800.0,5.9074,5.9074,5.899,5.9074,4790800.0
2009-12-10 15:00:00,7.02,7.03,7.01,7.02,7042000.0,5.9074,5.9158,5.899,5.9074,7042000.0
2009-12-10 15:10:00,7.02,7.04,7.02,7.03,9363200.0,5.9074,5.9242,5.9074,5.9158,9363200.0
2009-12-10 15:20:00,7.03,7.03,7.02,7.02,11443600.0,5.9158,5.9158,5.9074,5.9074,11443600.0
2009-12-10 15:30:00,7.02,7.02,7.01,7.02,11351200.0,5.9074,5.9074,5.899,5.9074,11351200.0
2009-12-10 15:40:00,7.02,7.03,7.01,7.03,8229200.0,5.9074,5.9158,5.899,5.9158,8229200.0
2009-12-10 15:50:00,7.03,7.03,7.01,7.01,16945600.0,5.9158,5.9158,5.899,5.899,16945600.0
2009-12-11 09:30:00,7.06,7.07,7.04,7.06,21912800.0,5.941,5.9495,5.9242,5.941,21912800.0
2009-12-11 09:40:00,7.06,7.07,7.02,7.02,20636000.0,5.941,5.9495,5.9074,5.9074,20636000.0
2009-12-11 09:50:00,7.02,7.06,7.01,7.05,20795600.0,5.9074,5.941,5.899,5.9326,20795600.0
2009-12-11 10:00:00,7.05,7.05,7.01,7.02,14350000.0,5.9326,5.9326,5.899,5.9074,14350000.0
2009-12-11 10:10:00,7.02,7.03,6.98,7.0,19779200.0,5.9074,5.9158,5.8737,5.8905,19779200.0
2009-12-11 10:20:00,7.0,7.0,6.98,7.0,10805200.0,5.8905,5.8905,5.8737,5.8905,10805200.0
2009-12-11 10:30:00,7.0,7.02,7.0,7.01,12376000.0,5.8905,5.9074,5.8905,5.899,12376000.0
2009-12-11 10:40:00,7.01,7.01,6.99,6.99,8988000.0,5.899,5.899,5.8821,5.8821,8988000.0
2009-12-11 10:50:00,6.99,7.01,6.99,6.99,5698000.0,5.8821,5.899,5.8821,5.8821,5698000.0
2009-12-11 11:00:00,6.99,7.0,6.98,6.98,8352400.0,5.8821,5.8905,5.8737,5.8737,8352400.0
2009-12-11 11:10:00,6.98,6.98,6.97,6.97,9553600.0,5.8737,5.8737,5.8653,5.8653,9553600.0
2009-12-11 11:20:00,6.97,6.97,6.94,6.95,25639600.0,5.8653,5.8653,5.8401,5.8485,25639600.0
2009-12-11 11:30:00,6.95,6.96,6.93,6.94,15066800.0,5.8485,5.8569,5.8316,5.8401,15066800.0
2009-12-11 11:40:00,6.93,6.94,6.91,6.92,16063600.0,5.8316,5.8401,5.8148,5.8232,16063600.0
2009-12-11 11:50:00,6.92,6.93,6.92,6.93,10175200.0,5.8232,5.8316,5.8232,5.8316,10175200.0
2009-12-11 12:00:00,6.93,6.94,6.92,6.92,8985200.0,5.8316,5.8401,5.8232,5.8232,8985200.0
2009-12-11 12:10:00,6.92,6.94,6.92,6.94,7876400.0,5.8232,5.8401,5.8232,5.8401,7876400.0
2009-12-11 12:20:00,6.94,6.94,6.93,6.94,5516000.0,5.8401,5.8401,5.8316,5.8401,5516000.0
2009-12-11 12:30:00,6.94,6.95,6.94,6.95,5779200.0,5.8401,5.8485,5.8401,5.8485,5779200.0
2009-12-11 12:40:00,6.95,6.95,6.93,6.93,4849600.0,5.8485,5.8485,5.8316,5.8316,4849600.0
2009-12-11 12:50:00,6.93,6.96,6.93,6.96,8358000.0,5.8316,5.8569,5.8316,5.8569,8358000.0
2009-12-11 13:00:00,6.96,6.96,6.95,6.95,5880000.0,5.8569,5.8569,5.8485,5.8485,5880000.0
2009-12-11 13:10:00,6.95,6.96,6.95,6.95,3553200.0,5.8485,5.8569,5.8485,5.8485,3553200.0
2009-12-11 13:20:00,6.95,6.95,6.94,6.94,5339600.0,5.8485,5.8485,5.8401,5.8401,5339600.0
2009-12-11 13:30:00,6.94,6.95,6.94,6.95,4650800.0,5.8401,5.8485,5.8401,5.8485,4650800.0
2009-12-11 13:40:00,6.95,6.95,6.93,6.93,5574800.0,5.8485,5.8485,5.8316,5.8316,5574800.0
2009-12-11 13:50:00,6.93,6.94,6.93,6.94,5300400.0,5.8316,5.8401,5.8316,5.8401,5300400.0
2009-12-11 14:00:00,6.94,6.96,6.93,6.95,6717200.0,5.8401,5.8569,5.8316,5.8485,6717200.0
2009-12-11 14:10:00,6.95,6.95,6.94,6.94,4706800.0,5.8485,5.8485,5.8401,5.8401,4706800.0
2009-12-11 14:20:00,6.94,6.95,6.94,6.95,3995600.0,5.8401,5.8485,5.8401,5.8485,3995600.0
2009-12-11 14:30:00,6.95,6.95,6.94,6.94,4390400.0,5.8485,5.8485,5.8401,5.8401,4390400.0
2009-12-11 14:40:00,6.94,6.95,6.93,6.94,6798400.0,5.8401,5.8485,5.8316,5.8401,6798400.0
2009-12-11 14:50:00,6.94,6.95,6.94,6.94,6316800.0,5.8401,5.8485,5.8401,5.8401,6316800.0
2009-12-11 15:00:00,6.94,6.96,6.94,6.95,7008400.0,5.8401,5.8569,5.8401,5.8485,7008400.0
2009-12-11 15:10:00,6.95,6.96,6.95,6.95,5566400.0,5.8485,5.8569,5.8485,5.8485,5566400.0
2009-12-11 15:20:00,6.95,6.96,6.94,6.96,9287600.0,5.8485,5.8569,5.8401,5.8569,9287600.0
2009-12-11 15:30:00,6.96,6.97,6.96,6.96,11891600.0,5.8569,5.8653,5.8569,5.8569,11891600.0
2009-12-11 15:40:00,6.96,6.96,6.94,6.94,18827200.0,5.8569,5.8569,5.8401,5.8401,18827200.0
2009-12-11 15:50:00,6.94,6.95,6.91,6.95,15918000.0,5.8401,5.8485,5.8148,5.8485,15918000.0
2009-12-14 09:30:00,6.98,6.99,6.93,6.94,27409200.0,5.8737,5.8821,5.8316,5.8401,27409200.0
2009-12-14 09:40:00,6.94,6.98,6.94,6.96,19202400.0,5.8401,5.8737,5.8401,5.8569,19202400.0
2009-12-14 09:50:00,6.96,6.97,6.91,6.92,20714400.0,5.8569,5.8653,5.8148,5.8232,20714400.0
2009-12-14 10:00:00,6.92,6.92,6.88,6.89,25379200.0,5.8232,5.8232,5.7896,5.798,25379200.0
2009-12-14 10:10:00,6.89,6.91,6.89,6.89,17466400.0,5.798,5.8148,5.798,5.798,17466400.0
2009-12-14 10:20:00,6.89,6.93,6.88,6.92,14095200.0,5.798,5.8316,5.7896,5.8232,14095200.0
2009-12-14 10:30:00,6.92,6.93,6.91,6.91,10147200.0,5.8232,5.8316,5.8148,5.8148,10147200.0
2009-12-14 10:40:00,6.91,6.92,6.91,6.92,5644800.0,5.8148,5.8232,5.8148,5.8232,5644800.0
2009-12-14 10:50:00,6.92,6.95,6.92,6.95,10715600.0,5.8232,5.8485,5.8232,5.8485,10715600.0
2009-12-14 11:00:00,6.95,6.97,6.95,6.96,15237600.0,5.8485,5.8653,5.8485,5.8569,15237600.0
2009-12-14 11:10:00,6.96,6.97,6.95,6.97,7238000.0,5.8569,5.8653,5.8485,5.8653,7238000.0
2009-12-14 11:20:00,6.97,7.0,6.96,6.99,15951600.0,5.8653,5.8905,5.8569,5.8821,15951600.0
2009-12-14 11:30:00,6.99,7.0,6.98,6.99,8050000.0,5.8821,5.8905,5.8737,5.8821,8050000.0
2009-12-14 11:40:00,6.99,7.01,6.99,7.0,12538400.0,5.8821,5.899,5.8821,5.8905,12538400.0
2009-12-14 11:50:00,7.0,7.0,6.98,6.98,8405600.0,5.8905,5.8905,5.8737,5.8737,8405600.0
2009-12-14 12:00:00,6.98,7.0,6.98,6.99,4110400.0,5.8737,5.8905,5.8737,5.8821,4110400.0
2009-12-14 12:10:00,6.99,7.0,6.98,7.0,2996000.0,5.8821,5.8905,5.8737,5.8905,2996000.0
2009-12-14 12:20:00,7.0,7.0,6.99,7.0,4989600.0,5.8905,5.8905,5.8821,5.8905,4989600.0
2009-12-14 12:30:00,7.0,7.01,7.0,7.01,5168800.0,5.8905,5.899,5.8905,5.899,5168800.0
2009-12-14 12:40:00,7.01,7.04,7.0,7.03,23769200.0,5.899,5.9242,5.8905,5.9158,23769200.0
2009-12-14 12:50:00,7.03,7.03,7.01,7.03,8537200.0,5.9158,5.9158,5.899,5.9158,8537200.0
2009-12-14 13:00:00,7.03,7.04,7.02,7.02,8030400.0,5.9158,5.9242,5.9074,5.9074,8030400.0
2009-12-14 13:10:00,7.02,7.03,7.02,7.02,4986800.0,5.9074,5.9158,5.9074,5.9074,4986800.0
2009-12-14 13:20:00,7.02,7.04,7.02,7.03,6146000.0,5.9074,5.9242,5.9074,5.9158,6146000.0
2009-12-14 13:30:00,7.03,7.04,7.02,7.02,6697600.0,5.9158,5.9242,5.9074,5.9074,6697600.0
2009-12-14 13:40:00,7.02,7.03,7.02,7.03,5818400.0,5.9074,5.9158,5.9074,5.9158,5818400.0
2009-12-14 13:50:00,7.03,7.03,7.02,7.03,5812800.0,5.9158,5.9158,5.9074,5.9158,5812800.0
2009-12-14 14:00:00,7.03,7.04,7.02,7.03,5059600.0,5.9158,5.9242,5.9074,5.9158,5059600.0
2009-12-14 14:10:00,7.03,7.04,7.03,7.03,7546000.0,5.9158,5.9242,5.9158,5.9158,7546000.0
2009-12-14 14:20:00,7.03,7.03,7.01,7.02,8685600.0,5.9158,5.9158,5.899,5.9074,8685600.0
2009-12-14 14:30:00,7.01,7.04,7.01,7.03,8579200.0,5.899,5.9242,5.899,5.9158,8579200.0
2009-12-14 14:40:00,7.03,7.04,7.03,7.04,9130800.0,5.9158,5.9242,5.9158,5.9242,9130800.0
2009-12-14 14:50:00,7.04,7.05,7.02,7.03,13073200.0,5.9242,5.9326,5.9074,5.9158,13073200.0
2009-12-14 15:00:00,7.03,7.04,7.02,7.04,12756800.0,5.9158,5.9242,5.9074,5.9242,12756800.0
2009-12-14 15:10:00,7.04,7.05,7.03,7.04,12026000.0,5.9242,5.9326,5.9158,5.9242,12026000.0
2009-12-14 15:20:00,7.04,7.04,7.02,7.03,7313600.0,5.9242,5.9242,5.9074,5.9158,7313600.0
2009-12-14 15:30:00,7.03,7.04,7.03,7.04,9531200.0,5.9158,5.9242,5.9158,5.9242,9531200.0
2009-12-14 15:40:00,7.04,7.04,7.02,7.02,18743200.0,5.9242,5.9242,5.9074,5.9074,18743200.0
2009-12-14 15:50:00,7.02,7.04,7.01,7.04,28546000.0,5.9074,5.9242,5.899,5.9242,28546000.0
2009-12-15 09:30:00,6.99,7.0,6.96,6.96,26443200.0,5.8821,5.8905,5.8569,5.8569,26443200.0
2009-12-15 09:40:00,6.96,6.98,6.95,6.96,17908800.0,5.8569,5.8737,5.8485,5.8569,17908800.0
2009-12-15 09:50:00,6.97,6.98,6.96,6.97,11057200.0,5.8653,5.8737,5.8569,5.8653,11057200.0
2009-12-15 10:00:00,6.97,7.0,6.96,7.0,14165200.0,5.8653,5.8905,5.8569,5.8905,14165200.0
2009-12-15 10:10:00,7.0,7.0,6.98,6.99,12205200.0,5.8905,5.8905,5.8737,5.8821,12205200.0
2009-12-15 10:20:00,6.99,7.01,6.99,7.0,15198400.0,5.8821,5.899,5.8821,5.8905,15198400.0
2009-12-15 10:30:00,7.0,7.01,7.0,7.0,9500400.0,5.8905,5.899,5.8905,5.8905,9500400.0
2009-12-15 10:40:00,7.0,7.04,7.0,7.04,14658000.0,5.8905,5.9242,5.8905,5.9242,14658000.0
2009-12-15 10:50:00,7.04,7.05,7.03,7.03,15251600.0,5.9242,5.9326,5.9158,5.9158,15251600.0
2009-12-15 11:00:00,7.03,7.04,7.01,7.02,12199600.0,5.9158,5.9242,5.899,5.9074,12199600.0
2009-12-15 11:10:00,7.02,7.03,7.01,7.02,7963200.0,5.9074,5.9158,5.899,5.9074,7963200.0
2009-12-15 11:20:00,7.02,7.02,6.99,7.0,10505600.0,5.9074,5.9074,5.8821,5.8905,10505600.0
2009-12-15 11:30:00,7.0,7.02,7.0,7.01,6902000.0,5.8905,5.9074,5.8905,5.899,6902000.0
2009-12-15 11:40:00,7.01,7.02,7.01,7.01,6286000.0,5.899,5.9074,5.899,5.899,6286000.0
2009-12-15 11:50:00,7.01,7.01,7.0,7.0,6445600.0,5.899,5.899,5.8905,5.8905,6445600.0
2009-12-15 12:00:00,7.0,7.01,7.0,7.01,3049200.0,5.8905,5.899,5.8905,5.899,3049200.0
2009-12-15 12:10:00,7.01,7.01,6.99,6.99,3950800.0,5.899,5.899,5.8821,5.8821,3950800.0
2009-12-15 12:20:00,6.99,7.0,6.99,7.0,4992400.0,5.8821,5.8905,5.8821,5.8905,4992400.0
2009-12-15 12:30:00,7.0,7.0,7.0,7.0,1699600.0,5.8905,5.8905,5.8905,5.8905,1699600.0
2009-12-15 12:40:00,7.0,7.01,7.0,7.01,4177600.0,5.8905,5.899,5.8905,5.899,4177600.0
2009-12-15 12:50:00,7.01,7.01,7.0,7.0,3295600.0,5.899,5.899,5.8905,5.8905,3295600.0
2009-12-15 13:00:00,7.0,7.0,6.99,7.0,6230000.0,5.8905,5.8905,5.8821,5.8905,6230000.0
2009-12-15 13:10:00,7.0,7.0,6.99,7.0,2900800.0,5.8905,5.8905,5.8821,5.8905,2900800.0
2009-12-15 13:20:00,7.0,7.0,6.98,6.99,6137600.0,5.8905,5.8905,5.8737,5.8821,6137600.0
2009-12-15 13:30:00,6.99,6.99,6.97,6.97,8100400.0,5.8821,5.8821,5.8653,5.8653,8100400.0
2009-12-15 13:40:00,6.97,6.98,6.97,6.98,6104000.0,5.8653,5.8737,5.8653,5.8737,6104000.0
2009-12-15 13:50:00,6.98,6.98,6.97,6.98,5600000.0,5.8737,5.8737,5.8653,5.8737,5600000.0
2009-12-15 14:00:00,6.98,6.99,6.97,6.98,5658800.0,5.8737,5.8821,5.8653,5.8737,5658800.0
2009-12-15 14:10:00,6.98,6.99,6.98,6.98,3525200.0,5.8737,5.8821,5.8737,5.8737,3525200.0
2009-12-15 14:20:00,6.98,6.98,6.98,6.98,2441600.0,5.8737,5.8737,5.8737,5.8737,2441600.0
2009-12-15 14:30:00,6.98,6.98,6.97,6.98,9066400.0,5.8737,5.8737,5.8653,5.8737,9066400.0
2009-12-15 14:40:00,6.98,6.98,6.97,6.98,5042800.0,5.8737,5.8737,5.8653,5.8737,5042800.0
2009-12-15 14:50:00,6.98,6.98,6.96,6.96,10976000.0,5.8737,5.8737,5.8569,5.8569,10976000.0
2009-12-15 15:00:00,6.96,6.97,6.96,6.97,6501600.0,5.8569,5.8653,5.8569,5.8653,6501600.0
2009-12-15 15:10:00,6.97,6.97,6.96,6.96,3911600.0,5.8653,5.8653,5.8569,5.8569,3911600.0
2009-12-15 15:20:00,6.96,6.96,6.93,6.94,16270800.0,5.8569,5.8569,5.8316,5.8401,16270800.0
2009-12-15 15:30:00,6.94,6.94,6.92,6.93,18051600.0,5.8401,5.8401,5.8232,5.8316,18051600.0
2009-12-15 15:40:00,6.93,6.93,6.9,6.92,19236000.0,5.8316,5.8316,5.8064,5.8232,19236000.0
2009-12-15 15:50:00,6.92,6.93,6.92,6.93,22794800.0,5.8232,5.8316,5.8232,5.8316,22794800.0
2009-12-16 09:30:00,6.97,6.99,6.96,6.97,23864400.0,5.8653,5.8821,5.8569,5.8653,23864400.0
2009-12-16 09:40:00,6.97,7.01,6.97,7.0,21644000.0,5.8653,5.899,5.8653,5.8905,21644000.0
2009-12-16 09:50:00,7.0,7.01,6.99,7.0,13126400.0,5.8905,5.899,5.8821,5.8905,13126400.0
2009-12-16 10:00:00,7.0,7.0,6.99,7.0,12474000.0,5.8905,5.8905,5.8821,5.8905,12474000.0
2009-12-16 10:10:00,7.0,7.02,6.99,7.0,16329600.0,5.8905,5.9074,5.8821,5.8905,16329600.0
2009-12-16 10:20:00,7.0,7.0,6.99,7.0,9382800.0,5.8905,5.8905,5.8821,5.8905,9382800.0
2009-12-16 10:30:00,7.0,7.01,6.99,7.0,8150800.0,5.8905,5.899,5.8821,5.8905,8150800.0
2009-12-16 10:40:00,7.0,7.0,6.99,7.0,4519200.0,5.8905,5.8905,5.8821,5.8905,4519200.0
2009-12-16 10:50:00,7.0,7.0,6.99,6.99,5815600.0,5.8905,5.8905,5.8821,5.8821,5815600.0
2009-12-16 11:00:00,6.99,6.99,6.98,6.99,6204800.0,5.8821,5.8821,5.8737,5.8821,6204800.0
2009-12-16 11:10:00,6.99,6.99,6.99,6.99,5107200.0,5.8821,5.8821,5.8821,5.8821,5107200.0
2009-12-16 11:20:00,6.99,7.0,6.99,7.0,7652400.0,5.8821,5.8905,5.8821,5.8905,7652400.0
2009-12-16 11:30:00,7.0,7.0,7.0,7.0,5297600.0,5.8905,5.8905,5.8905,5.8905,5297600.0
2009-12-16 11:40:00,7.0,7.0,6.99,6.99,6445600.0,5.8905,5.8905,5.8821,5.8821,6445600.0
2009-12-16 11:50:00,6.99,7.0,6.99,7.0,3956400.0,5.8821,5.8905,5.8821,5.8905,3956400.0
2009-12-16 12:00:00,7.0,7.01,7.0,7.0,4480000.0,5.8905,5.899,5.8905,5.8905,4480000.0
2009-12-16 12:10:00,7.0,7.0,7.0,7.0,1993600.0,5.8905,5.8905,5.8905,5.8905,1993600.0
2009-12-16 12:20:00,7.0,7.0,6.99,6.99,5266800.0,5.8905,5.8905,5.8821,5.8821,5266800.0
2009-12-16 12:30:00,6.99,7.0,6.98,6.98,5306000.0,5.8821,5.8905,5.8737,5.8737,5306000.0
2009-12-16 12:40:00,6.98,6.99,6.98,6.98,3903200.0,5.8737,5.8821,5.8737,5.8737,3903200.0
2009-12-16 12:50:00,6.98,6.98,6.98,6.98,2368800.0,5.8737,5.8737,5.8737,5.8737,2368800.0
2009-12-16 13:00:00,6.98,6.98,6.98,6.98,2368800.0,5.8737,5.8737,5.8737,5.8737,2368800.0
2009-12-16 13:10:00,6.98,6.99,6.98,6.99,2906400.0,5.8737,5.8821,5.8737,5.8821,2906400.0
2009-12-16 13:20:00,6.99,6.99,6.98,6.98,2710400.0,5.8821,5.8821,5.8737,5.8737,2710400.0
2009-12-16 13:30:00,6.99,6.99,6.98,6.99,1674400.0,5.8821,5.8821,5.8737,5.8821,1674400.0
2009-12-16 13:40:00,6.99,6.99,6.98,6.98,2833600.0,5.8821,5.8821,5.8737,5.8737,2833600.0
2009-12-16 13:50:00,6.98,6.98,6.97,6.97,4639600.0,5.8737,5.8737,5.8653,5.8653,4639600.0
2009-12-16 14:00:00,6.97,6.98,6.97,6.98,4309200.0,5.8653,5.8737,5.8653,5.8737,4309200.0
2009-12-16 14:10:00,6.98,7.0,6.97,6.99,7254800.0,5.8737,5.8905,5.8653,5.8821,7254800.0
2009-12-16 14:20:00,6.99,6.99,6.96,6.97,14716800.0,5.8821,5.8821,5.8569,5.8653,14716800.0
2009-12-16 14:30:00,6.97,6.99,6.97,6.99,11678800.0,5.8653,5.8821,5.8653,5.8821,11678800.0
2009-12-16 14:40:00,6.99,6.99,6.96,6.96,8565200.0,5.8821,5.8821,5.8569,5.8569,8565200.0
2009-12-16 14:50:00,6.96,6.97,6.95,6.96,13179600.0,5.8569,5.8653,5.8485,5.8569,13179600.0
2009-12-16 15:00:00,6.96,6.96,6.95,6.96,10141600.0,5.8569,5.8569,5.8485,5.8569,10141600.0
2009-12-16 15:10:00,6.96,6.98,6.95,6.97,8873200.0,5.8569,5.8737,5.8485,5.8653,8873200.0
2009-12-16 15:20:00,6.97,6.98,6.95,6.95,11113200.0,5.8653,5.8737,5.8485,5.8485,11113200.0
2009-12-16 15:30:00,6.95,6.97,6.95,6.97,10911600.0,5.8485,5.8653,5.8485,5.8653,10911600.0
2009-12-16 15:40:00,6.97,6.97,6.95,6.97,9702000.0,5.8653,5.8653,5.8485,5.8653,9702000.0
2009-12-16 15:50:00,6.97,6.98,6.96,6.97,19619600.0,5.8653,5.8737,5.8569,5.8653,19619600.0
2009-12-17 09:30:00,6.93,6.97,6.91,6.94,20955200.0,5.8316,5.8653,5.8148,5.8401,20955200.0
2009-12-17 09:40:00,6.94,6.94,6.91,6.92,11908400.0,5.8401,5.8401,5.8148,5.8232,11908400.0
2009-12-17 09:50:00,6.92,6.93,6.89,6.89,17911600.0,5.8232,5.8316,5.798,5.798,17911600.0
2009-12-17 10:00:00,6.89,6.91,6.86,6.89,24379600.0,5.798,5.8148,5.7727,5.798,24379600.0
2009-12-17 10:10:00,6.89,6.9,6.86,6.88,39415600.0,5.798,5.8064,5.7727,5.7896,39415600.0
2009-12-17 10:20:00,6.88,6.89,6.86,6.88,15052800.0,5.7896,5.798,5.7727,5.7896,15052800.0
2009-12-17 10:30:00,6.88,6.89,6.85,6.86,14750400.0,5.7896,5.798,5.7643,5.7727,14750400.0
2009-12-17 10:40:00,6.86,6.88,6.86,6.87,9464000.0,5.7727,5.7896,5.7727,5.7811,9464000.0
2009-12-17 10:50:00,6.87,6.9,6.87,6.89,11950400.0,5.7811,5.8064,5.7811,5.798,11950400.0
2009-12-17 11:00:00,6.89,6.91,6.89,6.9,10542000.0,5.798,5.8148,5.798,5.8064,10542000.0
2009-12-17 11:10:00,6.9,6.91,6.89,6.91,8164800.0,5.8064,5.8148,5.798,5.8148,8164800.0
2009-12-17 11:20:00,6.91,6.92,6.9,6.91,8537200.0,5.8148,5.8232,5.8064,5.8148,8537200.0
2009-12-17 11:30:00,6.9,6.91,6.89,6.9,4908400.0,5.8064,5.8148,5.798,5.8064,4908400.0
2009-12-17 11:40:00,6.9,6.9,6.89,6.9,6174000.0,5.8064,5.8064,5.798,5.8064,6174000.0
2009-12-17 11:50:00,6.9,6.9,6.88,6.89,6787200.0,5.8064,5.8064,5.7896,5.798,6787200.0
2009-12-17 12:00:00,6.89,6.89,6.88,6.89,5392800.0,5.798,5.798,5.7896,5.798,5392800.0
2009-12-17 12:10:00,6.89,6.89,6.88,6.89,4376400.0,5.798,5.798,5.7896,5.798,4376400.0
2009-12-17 12:20:00,6.89,6.89,6.87,6.88,5594400.0,5.798,5.798,5.7811,5.7896,5594400.0
2009-12-17 12:30:00,6.88,6.88,6.87,6.87,4648000.0,5.7896,5.7896,5.7811,5.7811,4648000.0
2009-12-17 12:40:00,6.87,6.87,6.85,6.86,9349200.0,5.7811,5.7811,5.7643,5.7727,9349200.0
2009-12-17 12:50:00,6.86,6.87,6.86,6.87,6773200.0,5.7727,5.7811,5.7727,5.7811,6773200.0
2009-12-17 13:00:00,6.87,6.88,6.87,6.87,5311600.0,5.7811,5.7896,5.7811,5.7811,5311600.0
2009-12-17 13:10:00,6.87,6.87,6.87,6.87,4060000.0,5.7811,5.7811,5.7811,5.7811,4060000.0
2009-12-17 13:20:00,6.87,6.88,6.87,6.88,4426800.0,5.7811,5.7896,5.7811,5.7896,4426800.0
2009-12-17 13:30:00,6.88,6.88,6.88,6.88,3914400.0,5.7896,5.7896,5.7896,5.7896,3914400.0
2009-12-17 13:40:00,6.88,6.88,6.87,6.87,3318000.0,5.7896,5.7896,5.7811,5.7811,3318000.0
2009-12-17 13:50:00,6.87,6.88,6.87,6.88,4118800.0,5.7811,5.7896,5.7811,5.7896,4118800.0
2009-12-17 14:00:00,6.88,6.89,6.88,6.88,5404000.0,5.7896,5.798,5.7896,5.7896,5404000.0
2009-12-17 14:10:00,6.88,6.88,6.87,6.87,4488400.0,5.7896,5.7896,5.7811,5.7811,4488400.0
2009-12-17 14:20:00,6.87,6.88,6.87,6.88,3256400.0,5.7811,5.7896,5.7811,5.7896,3256400.0
2009-12-17 14:30:00,6.88,6.89,6.87,6.88,4116000.0,5.7896,5.798,5.7811,5.7896,4116000.0
2009-12-17 14:40:00,6.88,6.89,6.88,6.88,4650800.0,5.7896,5.798,5.7896,5.7896,4650800.0
2009-12-17 14:50:00,6.88,6.88,6.87,6.88,3015600.0,5.7896,5.7896,5.7811,5.7896,3015600.0
2009-12-17 15:00:00,6.88,6.89,6.88,6.88,4914000.0,5.7896,5.798,5.7896,5.7896,4914000.0
2009-12-17 15:10:00,6.88,6.88,6.87,6.88,4603200.0,5.7896,5.7896,5.7811,5.7896,4603200.0
2009-12-17 15:20:00,6.88,6.88,6.87,6.87,5787600.0,5.7896,5.7896,5.7811,5.7811,5787600.0
2009-12-17 15:30:00,6.87,6.88,6.87,6.87,7464800.0,5.7811,5.7896,5.7811,5.7811,7464800.0
2009-12-17 15:40:00,6.87,6.89,6.87,6.87,11216800.0,5.7811,5.798,5.7811,5.7811,11216800.0
2009-12-17 15:50:00,6.87,6.87,6.85,6.85,23508800.0,5.7811,5.7811,5.7643,5.7643,23508800.0
2009-12-18 09:30:00,6.9,6.92,6.88,6.9,105207200.0,5.8064,5.8232,5.7896,5.8064,105207200.0
2009-12-18 09:40:00,6.9,6.93,6.88,6.92,31396400.0,5.8064,5.8316,5.7896,5.8232,31396400.0
2009-12-18 09:50:00,6.92,6.93,6.91,6.92,21019600.0,5.8232,5.8316,5.8148,5.8232,21019600.0
2009-12-18 10:00:00,6.92,6.94,6.91,6.92,17379600.0,5.8232,5.8401,5.8148,5.8232,17379600.0
2009-12-18 10:10:00,6.92,6.93,6.91,6.92,11687200.0,5.8232,5.8316,5.8148,5.8232,11687200.0
2009-12-18 10:20:00,6.92,6.93,6.92,6.93,13619200.0,5.8232,5.8316,5.8232,5.8316,13619200.0
2009-12-18 10:30:00,6.93,6.93,6.91,6.91,12118400.0,5.8316,5.8316,5.8148,5.8148,12118400.0
2009-12-18 10:40:00,6.91,6.92,6.89,6.89,16595600.0,5.8148,5.8232,5.798,5.798,16595600.0
2009-12-18 10:50:00,6.89,6.91,6.88,6.91,11370800.0,5.798,5.8148,5.7896,5.8148,11370800.0
2009-12-18 11:00:00,6.91,6.91,6.9,6.9,7268800.0,5.8148,5.8148,5.8064,5.8064,7268800.0
2009-12-18 11:10:00,6.9,6.9,6.88,6.89,8285200.0,5.8064,5.8064,5.7896,5.798,8285200.0
2009-12-18 11:20:00,6.89,6.9,6.89,6.89,5807200.0,5.798,5.8064,5.798,5.798,5807200.0
2009-12-18 11:30:00,6.89,6.9,6.89,6.89,4076800.0,5.798,5.8064,5.798,5.798,4076800.0
2009-12-18 11:40:00,6.89,6.89,6.88,6.89,4866400.0,5.798,5.798,5.7896,5.798,4866400.0
2009-12-18 11:50:00,6.89,6.9,6.89,6.9,5790400.0,5.798,5.8064,5.798,5.8064,5790400.0
2009-12-18 12:00:00,6.9,6.91,6.9,6.9,4785200.0,5.8064,5.8148,5.8064,5.8064,4785200.0
2009-12-18 12:10:00,6.91,6.93,6.9,6.92,8836800.0,5.8148,5.8316,5.8064,5.8232,8836800.0
2009-12-18 12:20:00,6.92,6.92,6.91,6.91,7921200.0,5.8232,5.8232,5.8148,5.8148,7921200.0
2009-12-18 12:30:00,6.91,6.92,6.91,6.92,3564400.0,5.8148,5.8232,5.8148,5.8232,3564400.0
2009-12-18 12:40:00,6.92,6.92,6.91,6.91,5006400.0,5.8232,5.8232,5.8148,5.8148,5006400.0
2009-12-18 12:50:00,6.91,6.92,6.91,6.92,4104800.0,5.8148,5.8232,5.8148,5.8232,4104800.0
2009-12-18 13:00:00,6.92,6.92,6.9,6.91,5762400.0,5.8232,5.8232,5.8064,5.8148,5762400.0
2009-12-18 13:10:00,6.91,6.91,6.9,6.91,4253200.0,5.8148,5.8148,5.8064,5.8148,4253200.0
2009-12-18 13:20:00,6.91,6.93,6.91,6.93,10472000.0,5.8148,5.8316,5.8148,5.8316,10472000.0
2009-12-18 13:30:00,6.93,6.93,6.91,6.92,6199200.0,5.8316,5.8316,5.8148,5.8232,6199200.0
2009-12-18 13:40:00,6.92,6.93,6.91,6.93,6585600.0,5.8232,5.8316,5.8148,5.8316,6585600.0
2009-12-18 13:50:00,6.93,6.93,6.92,6.93,5630800.0,5.8316,5.8316,5.8232,5.8316,5630800.0
2009-12-18 14:00:00,6.93,6.93,6.92,6.93,4328800.0,5.8316,5.8316,5.8232,5.8316,4328800.0
2009-12-18 14:10:00,6.93,6.94,6.92,6.94,6367200.0,5.8316,5.8401,5.8232,5.8401,6367200.0
2009-12-18 14:20:00,6.94,6.95,6.93,6.93,21117600.0,5.8401,5.8485,5.8316,5.8316,21117600.0
2009-12-18 14:30:00,6.93,6.94,6.93,6.94,4426800.0,5.8316,5.8401,5.8316,5.8401,4426800.0
2009-12-18 14:40:00,6.94,6.96,6.94,6.95,14554400.0,5.8401,5.8569,5.8401,5.8485,14554400.0
2009-12-18 14:50:00,6.95,6.96,6.92,6.96,31262000.0,5.8485,5.8569,5.8232,5.8569,31262000.0
2009-12-18 15:00:00,6.96,6.96,6.95,6.95,9676800.0,5.8569,5.8569,5.8485,5.8485,9676800.0
2009-12-18 15:10:00,6.95,6.95,6.94,6.95,10035200.0,5.8485,5.8485,5.8401,5.8485,10035200.0
2009-12-18 15:20:00,6.95,6.95,6.94,6.94,8218000.0,5.8485,5.8485,5.8401,5.8401,8218000.0
2009-12-18 15:30:00,6.94,6.96,6.94,6.96,15190000.0,5.8401,5.8569,5.8401,5.8569,15190000.0
2009-12-18 15:40:00,6.96,6.97,6.96,6.96,28739200.0,5.8569,5.8653,5.8569,5.8569,28739200.0
2009-12-18 15:50:00,6.96,6.97,6.96,6.97,36052800.0,5.8569,5.8653,5.8569,5.8653,36052800.0
2009-12-21 09:30:00,7.0,7.03,6.99,7.02,28896000.0,5.8905,5.9158,5.8821,5.9074,28896000.0
2009-12-21 09:40:00,7.02,7.03,7.0,7.01,14324800.0,5.9074,5.9158,5.8905,5.899,14324800.0
2009-12-21 09:50:00,7.01,7.06,7.01,7.06,23478000.0,5.899,5.941,5.899,5.941,23478000.0
2009-12-21 10:00:00,7.06,7.11,7.06,7.1,38122000.0,5.941,5.9831,5.941,5.9747,38122000.0
2009-12-21 10:10:00,7.1,7.12,7.1,7.12,19776400.0,5.9747,5.9915,5.9747,5.9915,19776400.0
2009-12-21 10:20:00,7.12,7.13,7.11,7.11,22106000.0,5.9915,5.9999,5.9831,5.9831,22106000.0
2009-12-21 10:30:00,7.11,7.11,7.1,7.1,9198000.0,5.9831,5.9831,5.9747,5.9747,9198000.0
2009-12-21 10:40:00,7.1,7.11,7.09,7.1,11088000.0,5.9747,5.9831,5.9663,5.9747,11088000.0
2009-12-21 10:50:00,7.1,7.11,7.1,7.1,8100400.0,5.9747,5.9831,5.9747,5.9747,8100400.0
2009-12-21 11:00:00,7.1,7.13,7.1,7.12,12798800.0,5.9747,5.9999,5.9747,5.9915,12798800.0
2009-12-21 11:10:00,7.12,7.13,7.11,7.12,7403200.0,5.9915,5.9999,5.9831,5.9915,7403200.0
2009-12-21 11:20:00,7.12,7.12,7.1,7.1,7271600.0,5.9915,5.9915,5.9747,5.9747,7271600.0
2009-12-21 11:30:00,7.1,7.11,7.09,7.1,5916400.0,5.9747,5.9831,5.9663,5.9747,5916400.0
2009-12-21 11:40:00,7.1,7.11,7.09,7.1,6619200.0,5.9747,5.9831,5.9663,5.9747,6619200.0
2009-12-21 11:50:00,7.1,7.11,7.1,7.1,3558800.0,5.9747,5.9831,5.9747,5.9747,3558800.0
2009-12-21 12:00:00,7.1,7.12,7.1,7.11,7812000.0,5.9747,5.9915,5.9747,5.9831,7812000.0
2009-12-21 12:10:00,7.11,7.12,7.11,7.11,4676000.0,5.9831,5.9915,5.9831,5.9831,4676000.0
2009-12-21 12:20:00,7.11,7.12,7.1,7.1,5532800.0,5.9831,5.9915,5.9747,5.9747,5532800.0
2009-12-21 12:30:00,7.1,7.11,7.09,7.09,6042400.0,5.9747,5.9831,5.9663,5.9663,6042400.0
2009-12-21 12:40:00,7.09,7.09,7.07,7.07,9374400.0,5.9663,5.9663,5.9495,5.9495,9374400.0
2009-12-21 12:50:00,7.07,7.09,7.07,7.09,7067200.0,5.9495,5.9663,5.9495,5.9663,7067200.0
2009-12-21 13:00:00,7.09,7.09,7.08,7.08,5278000.0,5.9663,5.9663,5.9579,5.9579,5278000.0
2009-12-21 13:10:00,7.08,7.09,7.07,7.07,10404800.0,5.9579,5.9663,5.9495,5.9495,10404800.0
2009-12-21 13:20:00,7.07,7.09,7.07,7.09,3701600.0,5.9495,5.9663,5.9495,5.9663,3701600.0
2009-12-21 13:30:00,7.09,7.09,7.07,7.08,3589600.0,5.9663,5.9663,5.9495,5.9579,3589600.0
2009-12-21 13:40:00,7.07,7.09,7.07,7.09,4774000.0,5.9495,5.9663,5.9495,5.9663,4774000.0
2009-12-21 13:50:00,7.09,7.09,7.08,7.09,4541600.0,5.9663,5.9663,5.9579,5.9663,4541600.0
2009-12-21 14:00:00,7.09,7.1,7.08,7.1,4975600.0,5.9663,5.9747,5.9579,5.9747,4975600.0
2009-12-21 14:10:00,7.1,7.11,7.09,7.1,7254800.0,5.9747,5.9831,5.9663,5.9747,7254800.0
2009-12-21 14:20:00,7.1,7.1,7.09,7.1,3738000.0,5.9747,5.9747,5.9663,5.9747,3738000.0
2009-12-21 14:30:00,7.1,7.1,7.09,7.1,3326400.0,5.9747,5.9747,5.9663,5.9747,3326400.0
2009-12-21 14:40:00,7.1,7.1,7.09,7.09,4692800.0,5.9747,5.9747,5.9663,5.9663,4692800.0
2009-12-21 14:50:00,7.09,7.1,7.09,7.1,5994800.0,5.9663,5.9747,5.9663,5.9747,5994800.0
2009-12-21 15:00:00,7.1,7.1,7.09,7.09,5014800.0,5.9747,5.9747,5.9663,5.9663,5014800.0
2009-12-21 15:10:00,7.09,7.1,7.07,7.07,12997600.0,5.9663,5.9747,5.9495,5.9495,12997600.0
2009-12-21 15:20:00,7.07,7.08,7.07,7.07,6778800.0,5.9495,5.9579,5.9495,5.9495,6778800.0
2009-12-21 15:30:00,7.07,7.08,7.07,7.07,9536800.0,5.9495,5.9579,5.9495,5.9495,9536800.0
2009-12-21 15:40:00,7.07,7.08,7.07,7.07,10015600.0,5.9495,5.9579,5.9495,5.9495,10015600.0
2009-12-21 15:50:00,7.07,7.08,7.07,7.08,14786800.0,5.9495,5.9579,5.9495,5.9579,14786800.0
2009-12-22 09:30:00,7.12,7.17,7.1,7.16,46844000.0,5.9915,6.0336,5.9747,6.0252,46844000.0
2009-12-22 09:40:00,7.16,7.17,7.14,7.15,24063200.0,6.0252,6.0336,6.0084,6.0168,24063200.0
2009-12-22 09:50:00,7.15,7.15,7.13,7.14,12051200.0,6.0168,6.0168,5.9999,6.0084,12051200.0
2009-12-22 10:00:00,7.14,7.14,7.11,7.13,21498400.0,6.0084,6.0084,5.9831,5.9999,21498400.0
2009-12-22 10:10:00,7.13,7.14,7.12,7.13,10449600.0,5.9999,6.0084,5.9915,5.9999,10449600.0
2009-12-22 10:20:00,7.13,7.14,7.13,7.14,8447600.0,5.9999,6.0084,5.9999,6.0084,8447600.0
2009-12-22 10:30:00,7.14,7.14,7.13,7.13,5868800.0,6.0084,6.0084,5.9999,5.9999,5868800.0
2009-12-22 10:40:00,7.13,7.13,7.12,7.13,5658800.0,5.9999,5.9999,5.9915,5.9999,5658800.0
2009-12-22 10:50:00,7.13,7.13,7.12,7.13,6966400.0,5.9999,5.9999,5.9915,5.9999,6966400.0
2009-12-22 11:00:00,7.13,7.13,7.11,7.11,9394000.0,5.9999,5.9999,5.9831,5.9831,9394000.0
2009-12-22 11:10:00,7.11,7.13,7.11,7.12,4726400.0,5.9831,5.9999,5.9831,5.9915,4726400.0
2009-12-22 11:20:00,7.12,7.12,7.11,7.11,6470800.0,5.9915,5.9915,5.9831,5.9831,6470800.0
2009-12-22 11:30:00,7.11,7.11,7.1,7.1,9374400.0,5.9831,5.9831,5.9747,5.9747,9374400.0
2009-12-22 11:40:00,7.1,7.12,7.1,7.12,6064800.0,5.9747,5.9915,5.9747,5.9915,6064800.0
2009-12-22 11:50:00,7.12,7.13,7.11,7.12,4967200.0,5.9915,5.9999,5.9831,5.9915,4967200.0
2009-12-22 12:00:00,7.12,7.12,7.12,7.12,3141600.0,5.9915,5.9915,5.9915,5.9915,3141600.0
2009-12-22 12:10:00,7.12,7.12,7.11,7.12,3057600.0,5.9915,5.9915,5.9831,5.9915,3057600.0
2009-12-22 12:20:00,7.12,7.12,7.12,7.12,2716000.0,5.9915,5.9915,5.9915,5.9915,2716000.0
2009-12-22 12:30:00,7.12,7.13,7.11,7.13,4925200.0,5.9915,5.9999,5.9831,5.9999,4925200.0
2009-12-22 12:40:00,7.13,7.13,7.12,7.13,4023600.0,5.9999,5.9999,5.9915,5.9999,4023600.0
2009-12-22 12:50:00,7.13,7.14,7.12,7.14,7266000.0,5.9999,6.0084,5.9915,6.0084,7266000.0
2009-12-22 13:00:00,7.14,7.16,7.14,7.16,12048400.0,6.0084,6.0252,6.0084,6.0252,12048400.0
2009-12-22 13:10:00,7.16,7.16,7.14,7.14,6389600.0,6.0252,6.0252,6.0084,6.0084,6389600.0
2009-12-22 13:20:00,7.14,7.15,7.14,7.15,5014800.0,6.0084,6.0168,6.0084,6.0168,5014800.0
2009-12-22 13:30:00,7.15,7.15,7.14,7.15,3547600.0,6.0168,6.0168,6.0084,6.0168,3547600.0
2009-12-22 13:40:00,7.15,7.15,7.14,7.14,3491600.0,6.0168,6.0168,6.0084,6.0084,3491600.0
2009-12-22 13:50:00,7.14,7.14,7.13,7.14,5448800.0,6.0084,6.0084,5.9999,6.0084,5448800.0
2009-12-22 14:00:00,7.14,7.14,7.13,7.13,6420400.0,6.0084,6.0084,5.9999,5.9999,6420400.0
2009-12-22 14:10:00,7.13,7.15,7.13,7.14,4516400.0,5.9999,6.0168,5.9999,6.0084,4516400.0
2009-12-22 14:20:00,7.14,7.14,7.13,7.14,3038000.0,6.0084,6.0084,5.9999,6.0084,3038000.0
2009-12-22 14:30:00,7.14,7.15,7.14,7.14,4522000.0,6.0084,6.0168,6.0084,6.0084,4522000.0
2009-12-22 14:40:00,7.15,7.15,7.14,7.14,4051600.0,6.0168,6.0168,6.0084,6.0084,4051600.0
2009-12-22 14:50:00,7.14,7.14,7.13,7.13,4082400.0,6.0084,6.0084,5.9999,5.9999,4082400.0
2009-12-22 15:00:00,7.13,7.14,7.13,7.13,4961600.0,5.9999,6.0084,5.9999,5.9999,4961600.0
2009-12-22 15:10:00,7.13,7.15,7.13,7.15,6832000.0,5.9999,6.0168,5.9999,6.0168,6832000.0
2009-12-22 15:20:00,7.15,7.15,7.14,7.15,5619600.0,6.0168,6.0168,6.0084,6.0168,5619600.0
2009-12-22 15:30:00,7.15,7.16,7.14,7.15,9875600.0,6.0168,6.0252,6.0084,6.0168,9875600.0
2009-12-22 15:40:00,7.15,7.15,7.14,7.15,9665600.0,6.0168,6.0168,6.0084,6.0168,9665600.0
2009-12-22 15:50:00,7.15,7.16,7.15,7.16,22808800.0,6.0168,6.0252,6.0168,6.0252,22808800.0
2009-12-23 09:30:00,7.19,7.21,7.18,7.21,27062000.0,6.0504,6.0673,6.042,6.0673,27062000.0
2009-12-23 09:40:00,7.21,7.21,7.19,7.21,13857200.0,6.0673,6.0673,6.0504,6.0673,13857200.0
2009-12-23 09:50:00,7.21,7.21,7.2,7.2,18211200.0,6.0673,6.0673,6.0588,6.0588,18211200.0
2009-12-23 10:00:00,7.2,7.2,7.17,7.18,24654000.0,6.0588,6.0588,6.0336,6.042,24654000.0
2009-12-23 10:10:00,7.18,7.21,7.18,7.2,11102000.0,6.042,6.0673,6.042,6.0588,11102000.0
2009-12-23 10:20:00,7.2,7.21,7.18,7.19,9545200.0,6.0588,6.0673,6.042,6.0504,9545200.0
2009-12-23 10:30:00,7.19,7.2,7.19,7.2,6848800.0,6.0504,6.0588,6.0504,6.0588,6848800.0
2009-12-23 10:40:00,7.2,7.21,7.2,7.21,11365200.0,6.0588,6.0673,6.0588,6.0673,11365200.0
2009-12-23 10:50:00,7.21,7.21,7.2,7.2,18594800.0,6.0673,6.0673,6.0588,6.0588,18594800.0
2009-12-23 11:00:00,7.2,7.21,7.19,7.2,13302800.0,6.0588,6.0673,6.0504,6.0588,13302800.0
2009-12-23 11:10:00,7.2,7.21,7.19,7.2,8590400.0,6.0588,6.0673,6.0504,6.0588,8590400.0
2009-12-23 11:20:00,7.2,7.2,7.19,7.2,7053200.0,6.0588,6.0588,6.0504,6.0588,7053200.0
2009-12-23 11:30:00,7.2,7.21,7.2,7.21,5196800.0,6.0588,6.0673,6.0588,6.0673,5196800.0
2009-12-23 11:40:00,7.2,7.21,7.2,7.21,3847200.0,6.0588,6.0673,6.0588,6.0673,3847200.0
2009-12-23 11:50:00,7.21,7.21,7.2,7.2,3642800.0,6.0673,6.0673,6.0588,6.0588,3642800.0
2009-12-23 12:00:00,7.2,7.21,7.2,7.2,5664400.0,6.0588,6.0673,6.0588,6.0588,5664400.0
2009-12-23 12:10:00,7.2,7.21,7.2,7.21,4037600.0,6.0588,6.0673,6.0588,6.0673,4037600.0
2009-12-23 12:20:00,7.21,7.21,7.2,7.21,4155200.0,6.0673,6.0673,6.0588,6.0673,4155200.0
2009-12-23 12:30:00,7.21,7.21,7.2,7.2,4407200.0,6.0673,6.0673,6.0588,6.0588,4407200.0
2009-12-23 12:40:00,7.2,7.21,7.2,7.21,3586800.0,6.0588,6.0673,6.0588,6.0673,3586800.0
2009-12-23 12:50:00,7.21,7.21,7.2,7.21,6252400.0,6.0673,6.0673,6.0588,6.0673,6252400.0
2009-12-23 13:00:00,7.21,7.22,7.21,7.22,11197200.0,6.0673,6.0757,6.0673,6.0757,11197200.0
2009-12-23 13:10:00,7.22,7.22,7.21,7.22,6974800.0,6.0757,6.0757,6.0673,6.0757,6974800.0
2009-12-23 13:20:00,7.22,7.23,7.21,7.21,7397600.0,6.0757,6.0841,6.0673,6.0673,7397600.0
2009-12-23 13:30:00,7.21,7.23,7.21,7.22,5756800.0,6.0673,6.0841,6.0673,6.0757,5756800.0
2009-12-23 13:40:00,7.22,7.22,7.21,7.22,4631200.0,6.0757,6.0757,6.0673,6.0757,4631200.0
2009-12-23 13:50:00,7.22,7.22,7.21,7.22,4342800.0,6.0757,6.0757,6.0673,6.0757,4342800.0
2009-12-23 14:00:00,7.22,7.22,7.22,7.22,3155600.0,6.0757,6.0757,6.0757,6.0757,3155600.0
2009-12-23 14:10:00,7.22,7.22,7.22,7.22,5871600.0,6.0757,6.0757,6.0757,6.0757,5871600.0
2009-12-23 14:20:00,7.22,7.22,7.22,7.22,3651200.0,6.0757,6.0757,6.0757,6.0757,3651200.0
2009-12-23 14:30:00,7.22,7.22,7.22,7.22,4513600.0,6.0757,6.0757,6.0757,6.0757,4513600.0
2009-12-23 14:40:00,7.22,7.22,7.22,7.22,4272800.0,6.0757,6.0757,6.0757,6.0757,4272800.0
2009-12-23 14:50:00,7.22,7.22,7.22,7.22,2909200.0,6.0757,6.0757,6.0757,6.0757,2909200.0
2009-12-23 15:00:00,7.22,7.22,7.21,7.21,6960800.0,6.0757,6.0757,6.0673,6.0673,6960800.0
2009-12-23 15:10:00,7.21,7.22,7.21,7.22,5462800.0,6.0673,6.0757,6.0673,6.0757,5462800.0
2009-12-23 15:20:00,7.22,7.22,7.21,7.21,5588800.0,6.0757,6.0757,6.0673,6.0673,5588800.0
2009-12-23 15:30:00,7.21,7.22,7.2,7.22,10525200.0,6.0673,6.0757,6.0588,6.0757,10525200.0
2009-12-23 15:40:00,7.22,7.22,7.21,7.22,8957200.0,6.0757,6.0757,6.0673,6.0757,8957200.0
2009-12-23 15:50:00,7.22,7.22,7.21,7.22,14383600.0,6.0757,6.0757,6.0673,6.0757,14383600.0
2009-12-24 09:30:00,7.27,7.34,7.26,7.33,49288400.0,6.1178,6.1767,6.1093,6.1682,49288400.0
2009-12-24 09:40:00,7.33,7.39,7.33,7.37,47045600.0,6.1682,6.2187,6.1682,6.2019,47045600.0
2009-12-24 09:50:00,7.37,7.38,7.36,7.38,22013600.0,6.2019,6.2103,6.1935,6.2103,22013600.0
2009-12-24 10:00:00,7.38,7.43,7.38,7.4,52768800.0,6.2103,6.2524,6.2103,6.2271,52768800.0
2009-12-24 10:10:00,7.4,7.41,7.39,7.4,19986400.0,6.2271,6.2356,6.2187,6.2271,19986400.0
2009-12-24 10:20:00,7.4,7.42,7.4,7.41,17872400.0,6.2271,6.244,6.2271,6.2356,17872400.0
2009-12-24 10:30:00,7.41,7.42,7.4,7.42,13454000.0,6.2356,6.244,6.2271,6.244,13454000.0
2009-12-24 10:40:00,7.42,7.42,7.4,7.41,13050800.0,6.244,6.244,6.2271,6.2356,13050800.0
2009-12-24 10:50:00,7.41,7.42,7.4,7.41,9111200.0,6.2356,6.244,6.2271,6.2356,9111200.0
2009-12-24 11:00:00,7.41,7.42,7.41,7.42,14798000.0,6.2356,6.244,6.2356,6.244,14798000.0
2009-12-24 11:10:00,7.42,7.44,7.42,7.44,26485200.0,6.244,6.2608,6.244,6.2608,26485200.0
2009-12-24 11:20:00,7.44,7.45,7.43,7.44,13207600.0,6.2608,6.2692,6.2524,6.2608,13207600.0
2009-12-24 11:30:00,7.44,7.46,7.44,7.46,20498800.0,6.2608,6.2776,6.2608,6.2776,20498800.0
2009-12-24 11:40:00,7.46,7.48,7.45,7.46,26084800.0,6.2776,6.2945,6.2692,6.2776,26084800.0
2009-12-24 11:50:00,7.46,7.47,7.45,7.46,19034400.0,6.2776,6.2861,6.2692,6.2776,19034400.0
2009-12-24 12:00:00,7.46,7.47,7.46,7.46,10371200.0,6.2776,6.2861,6.2776,6.2776,10371200.0
2009-12-24 12:10:00,7.46,7.47,7.45,7.45,13658400.0,6.2776,6.2861,6.2692,6.2692,13658400.0
2009-12-24 12:20:00,7.45,7.46,7.43,7.46,18967200.0,6.2692,6.2776,6.2524,6.2776,18967200.0
2009-12-24 12:30:00,7.46,7.46,7.43,7.44,14330400.0,6.2776,6.2776,6.2524,6.2608,14330400.0
2009-12-24 12:40:00,7.44,7.47,7.44,7.47,22974000.0,6.2608,6.2861,6.2608,6.2861,22974000.0
2009-12-24 12:50:00,7.47,7.47,7.45,7.46,33370400.0,6.2861,6.2861,6.2692,6.2776,33370400.0
2009-12-28 09:30:00,7.56,7.64,7.54,7.62,76633200.0,6.3618,6.4291,6.345,6.4123,76633200.0
2009-12-28 09:40:00,7.62,7.63,7.6,7.6,34322400.0,6.4123,6.4207,6.3954,6.3954,34322400.0
2009-12-28 09:50:00,7.6,7.62,7.59,7.6,21697200.0,6.3954,6.4123,6.387,6.3954,21697200.0
2009-12-28 10:00:00,7.6,7.61,7.59,7.61,19765200.0,6.3954,6.4039,6.387,6.4039,19765200.0
2009-12-28 10:10:00,7.61,7.62,7.59,7.6,24396400.0,6.4039,6.4123,6.387,6.3954,24396400.0
2009-12-28 10:20:00,7.6,7.61,7.59,7.61,16769200.0,6.3954,6.4039,6.387,6.4039,16769200.0
2009-12-28 10:30:00,7.61,7.61,7.59,7.6,10715600.0,6.4039,6.4039,6.387,6.3954,10715600.0
2009-12-28 10:40:00,7.6,7.6,7.6,7.6,7338800.0,6.3954,6.3954,6.3954,6.3954,7338800.0
2009-12-28 10:50:00,7.6,7.62,7.6,7.61,9788800.0,6.3954,6.4123,6.3954,6.4039,9788800.0
2009-12-28 11:00:00,7.61,7.63,7.61,7.62,16388400.0,6.4039,6.4207,6.4039,6.4123,16388400.0
2009-12-28 11:10:00,7.61,7.62,7.6,7.6,12348000.0,6.4039,6.4123,6.3954,6.3954,12348000.0
2009-12-28 11:20:00,7.6,7.61,7.6,7.61,7252000.0,6.3954,6.4039,6.3954,6.4039,7252000.0
2009-12-28 11:30:00,7.61,7.61,7.61,7.61,8248800.0,6.4039,6.4039,6.4039,6.4039,8248800.0
2009-12-28 11:40:00,7.61,7.61,7.6,7.6,6182400.0,6.4039,6.4039,6.3954,6.3954,6182400.0
2009-12-28 11:50:00,7.6,7.61,7.6,7.6,5401200.0,6.3954,6.4039,6.3954,6.3954,5401200.0
2009-12-28 12:00:00,7.6,7.6,7.57,7.58,16721600.0,6.3954,6.3954,6.3702,6.3786,16721600.0
2009-12-28 12:10:00,7.57,7.59,7.57,7.58,15458800.0,6.3702,6.387,6.3702,6.3786,15458800.0
2009-12-28 12:20:00,7.58,7.58,7.56,7.57,15825600.0,6.3786,6.3786,6.3618,6.3702,15825600.0
2009-12-28 12:30:00,7.57,7.57,7.57,7.57,5583200.0,6.3702,6.3702,6.3702,6.3702,5583200.0
2009-12-28 12:40:00,7.57,7.57,7.56,7.57,9492000.0,6.3702,6.3702,6.3618,6.3702,9492000.0
2009-12-28 12:50:00,7.57,7.58,7.57,7.58,6834800.0,6.3702,6.3786,6.3702,6.3786,6834800.0
2009-12-28 13:00:00,7.58,7.59,7.58,7.59,6568800.0,6.3786,6.387,6.3786,6.387,6568800.0
2009-12-28 13:10:00,7.59,7.6,7.59,7.6,8120000.0,6.387,6.3954,6.387,6.3954,8120000.0
2009-12-28 13:20:00,7.6,7.6,7.59,7.6,5605600.0,6.3954,6.3954,6.387,6.3954,5605600.0
2009-12-28 13:30:00,7.6,7.61,7.6,7.6,6087200.0,6.3954,6.4039,6.3954,6.3954,6087200.0
2009-12-28 13:40:00,7.6,7.6,7.58,7.58,7576800.0,6.3954,6.3954,6.3786,6.3786,7576800.0
2009-12-28 13:50:00,7.58,7.59,7.58,7.58,6308400.0,6.3786,6.387,6.3786,6.3786,6308400.0
2009-12-28 14:00:00,7.58,7.59,7.57,7.57,9136400.0,6.3786,6.387,6.3702,6.3702,9136400.0
2009-12-28 14:10:00,7.57,7.57,7.52,7.53,27706000.0,6.3702,6.3702,6.3281,6.3365,27706000.0
2009-12-28 14:20:00,7.53,7.54,7.49,7.51,26423600.0,6.3365,6.345,6.3029,6.3197,26423600.0
2009-12-28 14:30:00,7.51,7.53,7.51,7.52,17824800.0,6.3197,6.3365,6.3197,6.3281,17824800.0
2009-12-28 14:40:00,7.52,7.54,7.49,7.54,28562800.0,6.3281,6.345,6.3029,6.345,28562800.0
2009-12-28 14:50:00,7.54,7.54,7.53,7.54,11942000.0,6.345,6.345,6.3365,6.345,11942000.0
2009-12-28 15:00:00,7.54,7.54,7.53,7.54,7086800.0,6.345,6.345,6.3365,6.345,7086800.0
2009-12-28 15:10:00,7.54,7.56,7.54,7.55,11678800.0,6.345,6.3618,6.345,6.3534,11678800.0
2009-12-28 15:20:00,7.55,7.55,7.52,7.53,18379200.0,6.3534,6.3534,6.3281,6.3365,18379200.0
2009-12-28 15:30:00,7.53,7.54,7.53,7.53,13045200.0,6.3365,6.345,6.3365,6.3365,13045200.0
2009-12-28 15:40:00,7.53,7.55,7.52,7.55,17119200.0,6.3365,6.3534,6.3281,6.3534,17119200.0
2009-12-28 15:50:00,7.55,7.57,7.54,7.56,27974800.0,6.3534,6.3702,6.345,6.3618,27974800.0
2009-12-29 09:30:00,7.59,7.6,7.56,7.57,32029200.0,6.387,6.3954,6.3618,6.3702,32029200.0
2009-12-29 09:40:00,7.57,7.57,7.54,7.54,28985600.0,6.3702,6.3702,6.345,6.345,28985600.0
2009-12-29 09:50:00,7.54,7.55,7.52,7.55,22414000.0,6.345,6.3534,6.3281,6.3534,22414000.0
2009-12-29 10:00:00,7.55,7.55,7.5,7.51,23746800.0,6.3534,6.3534,6.3113,6.3197,23746800.0
2009-12-29 10:10:00,7.51,7.52,7.5,7.52,10096800.0,6.3197,6.3281,6.3113,6.3281,10096800.0
2009-12-29 10:20:00,7.51,7.53,7.51,7.53,11051600.0,6.3197,6.3365,6.3197,6.3365,11051600.0
2009-12-29 10:30:00,7.53,7.55,7.53,7.54,12373200.0,6.3365,6.3534,6.3365,6.345,12373200.0
2009-12-29 10:40:00,7.54,7.54,7.53,7.53,8192800.0,6.345,6.345,6.3365,6.3365,8192800.0
2009-12-29 10:50:00,7.53,7.54,7.52,7.53,9478000.0,6.3365,6.345,6.3281,6.3365,9478000.0
2009-12-29 11:00:00,7.53,7.53,7.5,7.51,11866400.0,6.3365,6.3365,6.3113,6.3197,11866400.0
2009-12-29 11:10:00,7.51,7.51,7.48,7.49,17847200.0,6.3197,6.3197,6.2945,6.3029,17847200.0
2009-12-29 11:20:00,7.49,7.5,7.48,7.49,8321600.0,6.3029,6.3113,6.2945,6.3029,8321600.0
2009-12-29 11:30:00,7.48,7.51,7.48,7.5,9282000.0,6.2945,6.3197,6.2945,6.3113,9282000.0
2009-12-29 11:40:00,7.5,7.51,7.49,7.49,4933600.0,6.3113,6.3197,6.3029,6.3029,4933600.0
2009-12-29 11:50:00,7.49,7.5,7.49,7.5,7179200.0,6.3029,6.3113,6.3029,6.3113,7179200.0
2009-12-29 12:00:00,7.49,7.5,7.49,7.49,6860000.0,6.3029,6.3113,6.3029,6.3029,6860000.0
2009-12-29 12:10:00,7.49,7.5,7.46,7.47,18351200.0,6.3029,6.3113,6.2776,6.2861,18351200.0
2009-12-29 12:20:00,7.47,7.48,7.46,7.47,9758000.0,6.2861,6.2945,6.2776,6.2861,9758000.0
2009-12-29 12:30:00,7.47,7.48,7.46,7.47,5910800.0,6.2861,6.2945,6.2776,6.2861,5910800.0
2009-12-29 12:40:00,7.47,7.49,7.47,7.48,8660400.0,6.2861,6.3029,6.2861,6.2945,8660400.0
2009-12-29 12:50:00,7.48,7.48,7.47,7.47,4018000.0,6.2945,6.2945,6.2861,6.2861,4018000.0
2009-12-29 13:00:00,7.47,7.48,7.47,7.48,4729200.0,6.2861,6.2945,6.2861,6.2945,4729200.0
2009-12-29 13:10:00,7.48,7.48,7.47,7.47,2774800.0,6.2945,6.2945,6.2861,6.2861,2774800.0
2009-12-29 13:20:00,7.47,7.48,7.47,7.48,3242400.0,6.2861,6.2945,6.2861,6.2945,3242400.0
2009-12-29 13:30:00,7.48,7.49,7.48,7.49,7254800.0,6.2945,6.3029,6.2945,6.3029,7254800.0
2009-12-29 13:40:00,7.49,7.5,7.49,7.5,6403600.0,6.3029,6.3113,6.3029,6.3113,6403600.0
2009-12-29 13:50:00,7.5,7.51,7.5,7.5,11793600.0,6.3113,6.3197,6.3113,6.3113,11793600.0
2009-12-29 14:00:00,7.5,7.5,7.49,7.49,8559600.0,6.3113,6.3113,6.3029,6.3029,8559600.0
2009-12-29 14:10:00,7.49,7.49,7.49,7.49,3883600.0,6.3029,6.3029,6.3029,6.3029,3883600.0
2009-12-29 14:20:00,7.49,7.49,7.48,7.49,5703600.0,6.3029,6.3029,6.2945,6.3029,5703600.0
2009-12-29 14:30:00,7.49,7.49,7.48,7.49,3085600.0,6.3029,6.3029,6.2945,6.3029,3085600.0
2009-12-29 14:40:00,7.49,7.5,7.49,7.5,5504800.0,6.3029,6.3113,6.3029,6.3113,5504800.0
2009-12-29 14:50:00,7.5,7.5,7.47,7.48,10424400.0,6.3113,6.3113,6.2861,6.2945,10424400.0
2009-12-29 15:00:00,7.48,7.49,7.48,7.49,6588400.0,6.2945,6.3029,6.2945,6.3029,6588400.0
2009-12-29 15:10:00,7.49,7.5,7.49,7.5,3556000.0,6.3029,6.3113,6.3029,6.3113,3556000.0
2009-12-29 15:20:00,7.5,7.5,7.49,7.5,7296800.0,6.3113,6.3113,6.3029,6.3113,7296800.0
2009-12-29 15:30:00,7.5,7.5,7.48,7.49,7638400.0,6.3113,6.3113,6.2945,6.3029,7638400.0
2009-12-29 15:40:00,7.49,7.49,7.46,7.47,20734000.0,6.3029,6.3029,6.2776,6.2861,20734000.0
2009-12-29 15:50:00,7.47,7.47,7.45,7.47,22321600.0,6.2861,6.2861,6.2692,6.2861,22321600.0
2009-12-30 09:30:00,7.46,7.51,7.44,7.5,38631600.0,6.2776,6.3197,6.2608,6.3113,38631600.0
2009-12-30 09:40:00,7.5,7.54,7.5,7.52,30601200.0,6.3113,6.345,6.3113,6.3281,30601200.0
2009-12-30 09:50:00,7.52,7.55,7.52,7.52,25835600.0,6.3281,6.3534,6.3281,6.3281,25835600.0
2009-12-30 10:00:00,7.52,7.54,7.5,7.51,20384000.0,6.3281,6.345,6.3113,6.3197,20384000.0
2009-12-30 10:10:00,7.51,7.52,7.5,7.51,18328800.0,6.3197,6.3281,6.3113,6.3197,18328800.0
2009-12-30 10:20:00,7.51,7.52,7.5,7.5,9573200.0,6.3197,6.3281,6.3113,6.3113,9573200.0
2009-12-30 10:30:00,7.5,7.51,7.49,7.49,11244800.0,6.3113,6.3197,6.3029,6.3029,11244800.0
2009-12-30 10:40:00,7.49,7.5,7.48,7.49,12672800.0,6.3029,6.3113,6.2945,6.3029,12672800.0
2009-12-30 10:50:00,7.49,7.5,7.47,7.49,11614400.0,6.3029,6.3113,6.2861,6.3029,11614400.0
2009-12-30 11:00:00,7.49,7.51,7.49,7.49,8822800.0,6.3029,6.3197,6.3029,6.3029,8822800.0
2009-12-30 11:10:00,7.49,7.5,7.48,7.49,5628000.0,6.3029,6.3113,6.2945,6.3029,5628000.0
2009-12-30 11:20:00,7.49,7.49,7.48,7.48,6031200.0,6.3029,6.3029,6.2945,6.2945,6031200.0
2009-12-30 11:30:00,7.48,7.5,7.48,7.49,5028800.0,6.2945,6.3113,6.2945,6.3029,5028800.0
2009-12-30 11:40:00,7.49,7.51,7.48,7.51,5885600.0,6.3029,6.3197,6.2945,6.3197,5885600.0
2009-12-30 11:50:00,7.51,7.52,7.51,7.51,10609200.0,6.3197,6.3281,6.3197,6.3197,10609200.0
2009-12-30 12:00:00,7.51,7.53,7.51,7.52,8307600.0,6.3197,6.3365,6.3197,6.3281,8307600.0
2009-12-30 12:10:00,7.52,7.53,7.52,7.52,6678000.0,6.3281,6.3365,6.3281,6.3281,6678000.0
2009-12-30 12:20:00,7.52,7.53,7.52,7.52,5054000.0,6.3281,6.3365,6.3281,6.3281,5054000.0
2009-12-30 12:30:00,7.52,7.53,7.51,7.51,5168800.0,6.3281,6.3365,6.3197,6.3197,5168800.0
2009-12-30 12:40:00,7.51,7.52,7.51,7.51,4247600.0,6.3197,6.3281,6.3197,6.3197,4247600.0
2009-12-30 12:50:00,7.51,7.52,7.51,7.51,4513600.0,6.3197,6.3281,6.3197,6.3197,4513600.0
2009-12-30 13:00:00,7.51,7.53,7.51,7.52,4858000.0,6.3197,6.3365,6.3197,6.3281,4858000.0
2009-12-30 13:10:00,7.51,7.52,7.51,7.52,3953600.0,6.3197,6.3281,6.3197,6.3281,3953600.0
2009-12-30 13:20:00,7.52,7.52,7.51,7.51,1834000.0,6.3281,6.3281,6.3197,6.3197,1834000.0
2009-12-30 13:30:00,7.52,7.52,7.51,7.51,3374000.0,6.3281,6.3281,6.3197,6.3197,3374000.0
2009-12-30 13:40:00,7.51,7.52,7.51,7.52,4452000.0,6.3197,6.3281,6.3197,6.3281,4452000.0
2009-12-30 13:50:00,7.52,7.52,7.51,7.52,2581600.0,6.3281,6.3281,6.3197,6.3281,2581600.0
2009-12-30 14:00:00,7.52,7.53,7.52,7.52,3693200.0,6.3281,6.3365,6.3281,6.3281,3693200.0
2009-12-30 14:10:00,7.52,7.52,7.52,7.52,1971200.0,6.3281,6.3281,6.3281,6.3281,1971200.0
2009-12-30 14:20:00,7.52,7.52,7.52,7.52,2035600.0,6.3281,6.3281,6.3281,6.3281,2035600.0
2009-12-30 14:30:00,7.52,7.54,7.52,7.54,9791600.0,6.3281,6.345,6.3281,6.345,9791600.0
2009-12-30 14:40:00,7.54,7.56,7.54,7.55,12334000.0,6.345,6.3618,6.345,6.3534,12334000.0
2009-12-30 14:50:00,7.55,7.56,7.54,7.54,12384400.0,6.3534,6.3618,6.345,6.345,12384400.0
2009-12-30 15:00:00,7.54,7.55,7.54,7.54,5888400.0,6.345,6.3534,6.345,6.345,5888400.0
2009-12-30 15:10:00,7.54,7.55,7.54,7.55,5121200.0,6.345,6.3534,6.345,6.3534,5121200.0
2009-12-30 15:20:00,7.55,7.55,7.54,7.54,4376400.0,6.3534,6.3534,6.345,6.345,4376400.0
2009-12-30 15:30:00,7.54,7.56,7.54,7.55,15573600.0,6.345,6.3618,6.345,6.3534,15573600.0
2009-12-30 15:40:00,7.55,7.56,7.55,7.56,12409600.0,6.3534,6.3618,6.3534,6.3618,12409600.0
2009-12-30 15:50:00,7.56,7.57,7.55,7.56,23385600.0,6.3618,6.3702,6.3534,6.3618,23385600.0
2009-12-31 09:30:00,7.61,7.62,7.58,7.59,31281600.0,6.4039,6.4123,6.3786,6.387,31281600.0
2009-12-31 09:40:00,7.59,7.61,7.57,7.58,20759200.0,6.387,6.4039,6.3702,6.3786,20759200.0
2009-12-31 09:50:00,7.58,7.59,7.56,7.57,17981600.0,6.3786,6.387,6.3618,6.3702,17981600.0
2009-12-31 10:00:00,7.57,7.57,7.55,7.56,16058000.0,6.3702,6.3702,6.3534,6.3618,16058000.0
2009-12-31 10:10:00,7.56,7.57,7.55,7.56,12376000.0,6.3618,6.3702,6.3534,6.3618,12376000.0
2009-12-31 10:20:00,7.56,7.58,7.56,7.57,10556000.0,6.3618,6.3786,6.3618,6.3702,10556000.0
2009-12-31 10:30:00,7.57,7.58,7.56,7.56,6098400.0,6.3702,6.3786,6.3618,6.3618,6098400.0
2009-12-31 10:40:00,7.56,7.58,7.56,7.58,5353600.0,6.3618,6.3786,6.3618,6.3786,5353600.0
2009-12-31 10:50:00,7.58,7.58,7.57,7.57,4608800.0,6.3786,6.3786,6.3702,6.3702,4608800.0
2009-12-31 11:00:00,7.57,7.57,7.55,7.55,8587600.0,6.3702,6.3702,6.3534,6.3534,8587600.0
2009-12-31 11:10:00,7.55,7.57,7.54,7.57,14534800.0,6.3534,6.3702,6.345,6.3702,14534800.0
2009-12-31 11:20:00,7.56,7.56,7.55,7.55,4888800.0,6.3618,6.3618,6.3534,6.3534,4888800.0
2009-12-31 11:30:00,7.55,7.56,7.55,7.56,4351200.0,6.3534,6.3618,6.3534,6.3618,4351200.0
2009-12-31 11:40:00,7.56,7.57,7.56,7.57,9704800.0,6.3618,6.3702,6.3618,6.3702,9704800.0
2009-12-31 11:50:00,7.57,7.58,7.56,7.56,6120800.0,6.3702,6.3786,6.3618,6.3618,6120800.0
2009-12-31 12:00:00,7.56,7.57,7.56,7.57,3197600.0,6.3618,6.3702,6.3618,6.3702,3197600.0
2009-12-31 12:10:00,7.57,7.57,7.56,7.57,4536000.0,6.3702,6.3702,6.3618,6.3702,4536000.0
2009-12-31 12:20:00,7.57,7.57,7.56,7.56,2895200.0,6.3702,6.3702,6.3618,6.3618,2895200.0
2009-12-31 12:30:00,7.56,7.57,7.55,7.56,4163600.0,6.3618,6.3702,6.3534,6.3618,4163600.0
2009-12-31 12:40:00,7.56,7.56,7.55,7.55,2699200.0,6.3618,6.3618,6.3534,6.3534,2699200.0
2009-12-31 12:50:00,7.56,7.56,7.55,7.56,5297600.0,6.3618,6.3618,6.3534,6.3618,5297600.0
2009-12-31 13:00:00,7.56,7.56,7.55,7.55,5812800.0,6.3618,6.3618,6.3534,6.3534,5812800.0
2009-12-31 13:10:00,7.55,7.55,7.54,7.54,6322400.0,6.3534,6.3534,6.345,6.345,6322400.0
2009-12-31 13:20:00,7.54,7.55,7.54,7.55,3525200.0,6.345,6.3534,6.345,6.3534,3525200.0
2009-12-31 13:30:00,7.55,7.56,7.55,7.55,4804800.0,6.3534,6.3618,6.3534,6.3534,4804800.0
2009-12-31 13:40:00,7.55,7.55,7.55,7.55,4412800.0,6.3534,6.3534,6.3534,6.3534,4412800.0
2009-12-31 13:50:00,7.55,7.55,7.54,7.55,3598000.0,6.3534,6.3534,6.345,6.3534,3598000.0
2009-12-31 14:00:00,7.55,7.55,7.55,7.55,3785600.0,6.3534,6.3534,6.3534,6.3534,3785600.0
2009-12-31 14:10:00,7.55,7.55,7.55,7.55,2825200.0,6.3534,6.3534,6.3534,6.3534,2825200.0
2009-12-31 14:20:00,7.55,7.55,7.54,7.54,3864000.0,6.3534,6.3534,6.345,6.345,3864000.0
2009-12-31 14:30:00,7.54,7.55,7.54,7.55,4443600.0,6.345,6.3534,6.345,6.3534,4443600.0
2009-12-31 14:40:00,7.55,7.55,7.54,7.55,4079600.0,6.3534,6.3534,6.345,6.3534,4079600.0
2009-12-31 14:50:00,7.55,7.55,7.55,7.55,3388000.0,6.3534,6.3534,6.3534,6.3534,3388000.0
2009-12-31 15:00:00,7.55,7.55,7.54,7.54,4127200.0,6.3534,6.3534,6.345,6.345,4127200.0
2009-12-31 15:10:00,7.55,7.55,7.54,7.55,4065600.0,6.3534,6.3534,6.345,6.3534,4065600.0
2009-12-31 15:20:00,7.55,7.55,7.55,7.55,4004000.0,6.3534,6.3534,6.3534,6.3534,4004000.0
2009-12-31 15:30:00,7.55,7.55,7.53,7.53,14434000.0,6.3534,6.3534,6.3365,6.3365,14434000.0
2009-12-31 15:40:00,7.53,7.54,7.52,7.53,17175200.0,6.3365,6.345,6.3281,6.3365,17175200.0
2009-12-31 15:50:00,7.53,7.54,7.52,7.53,26261200.0,6.3365,6.345,6.3281,6.3365,26261200.0
2010-01-04 09:30:00,7.62,7.65,7.61,7.64,55714400.0,6.4123,6.4375,6.4039,6.4291,55714400.0
2010-01-04 09:40:00,7.64,7.66,7.6,7.62,38676400.0,6.4291,6.4459,6.3954,6.4123,38676400.0
2010-01-04 09:50:00,7.62,7.62,7.59,7.62,21750400.0,6.4123,6.4123,6.387,6.4123,21750400.0
2010-01-04 10:00:00,7.62,7.63,7.6,7.6,22478400.0,6.4123,6.4207,6.3954,6.3954,22478400.0
2010-01-04 10:10:00,7.6,7.61,7.59,7.6,20986000.0,6.3954,6.4039,6.387,6.3954,20986000.0
2010-01-04 10:20:00,7.6,7.63,7.59,7.63,21428400.0,6.3954,6.4207,6.387,6.4207,21428400.0
2010-01-04 10:30:00,7.63,7.63,7.62,7.62,15444800.0,6.4207,6.4207,6.4123,6.4123,15444800.0
2010-01-04 10:40:00,7.62,7.63,7.62,7.63,8565200.0,6.4123,6.4207,6.4123,6.4207,8565200.0
2010-01-04 10:50:00,7.63,7.64,7.62,7.62,13294400.0,6.4207,6.4291,6.4123,6.4123,13294400.0
2010-01-04 11:00:00,7.62,7.62,7.61,7.62,12782000.0,6.4123,6.4123,6.4039,6.4123,12782000.0
2010-01-04 11:10:00,7.62,7.62,7.61,7.61,5944400.0,6.4123,6.4123,6.4039,6.4039,5944400.0
2010-01-04 11:20:00,7.61,7.62,7.61,7.62,7369600.0,6.4039,6.4123,6.4039,6.4123,7369600.0
2010-01-04 11:30:00,7.62,7.63,7.62,7.63,8873200.0,6.4123,6.4207,6.4123,6.4207,8873200.0
2010-01-04 11:40:00,7.63,7.64,7.62,7.64,8920800.0,6.4207,6.4291,6.4123,6.4291,8920800.0
2010-01-04 11:50:00,7.64,7.64,7.64,7.64,8302000.0,6.4291,6.4291,6.4291,6.4291,8302000.0
2010-01-04 12:00:00,7.64,7.64,7.63,7.64,4281200.0,6.4291,6.4291,6.4207,6.4291,4281200.0
2010-01-04 12:10:00,7.64,7.64,7.63,7.64,5950000.0,6.4291,6.4291,6.4207,6.4291,5950000.0
2010-01-04 12:20:00,7.64,7.65,7.64,7.65,12644800.0,6.4291,6.4375,6.4291,6.4375,12644800.0
2010-01-04 12:30:00,7.65,7.65,7.64,7.65,6059200.0,6.4375,6.4375,6.4291,6.4375,6059200.0
2010-01-04 12:40:00,7.65,7.65,7.63,7.65,5840800.0,6.4375,6.4375,6.4207,6.4375,5840800.0
2010-01-04 12:50:00,7.65,7.65,7.64,7.64,6064800.0,6.4375,6.4375,6.4291,6.4291,6064800.0
2010-01-04 13:00:00,7.64,7.65,7.63,7.64,8442000.0,6.4291,6.4375,6.4207,6.4291,8442000.0
2010-01-04 13:10:00,7.63,7.65,7.63,7.64,5331200.0,6.4207,6.4375,6.4207,6.4291,5331200.0
2010-01-04 13:20:00,7.64,7.65,7.64,7.64,5933200.0,6.4291,6.4375,6.4291,6.4291,5933200.0
2010-01-04 13:30:00,7.64,7.64,7.63,7.64,3147200.0,6.4291,6.4291,6.4207,6.4291,3147200.0
2010-01-04 13:40:00,7.64,7.64,7.63,7.63,3673600.0,6.4291,6.4291,6.4207,6.4207,3673600.0
2010-01-04 13:50:00,7.63,7.63,7.63,7.63,6134800.0,6.4207,6.4207,6.4207,6.4207,6134800.0
2010-01-04 14:00:00,7.63,7.64,7.63,7.64,5521600.0,6.4207,6.4291,6.4207,6.4291,5521600.0
2010-01-04 14:10:00,7.64,7.64,7.63,7.64,5188400.0,6.4291,6.4291,6.4207,6.4291,5188400.0
2010-01-04 14:20:00,7.64,7.64,7.63,7.63,4438000.0,6.4291,6.4291,6.4207,6.4207,4438000.0
2010-01-04 14:30:00,7.63,7.64,7.63,7.64,5261200.0,6.4207,6.4291,6.4207,6.4291,5261200.0
2010-01-04 14:40:00,7.64,7.65,7.64,7.65,10544800.0,6.4291,6.4375,6.4291,6.4375,10544800.0
2010-01-04 14:50:00,7.65,7.65,7.64,7.64,5614000.0,6.4375,6.4375,6.4291,6.4291,5614000.0
2010-01-04 15:00:00,7.64,7.65,7.64,7.65,7910000.0,6.4291,6.4375,6.4291,6.4375,7910000.0
2010-01-04 15:10:00,7.65,7.65,7.64,7.65,7744800.0,6.4375,6.4375,6.4291,6.4375,7744800.0
2010-01-04 15:20:00,7.65,7.66,7.64,7.65,17329200.0,6.4375,6.4459,6.4291,6.4375,17329200.0
2010-01-04 15:30:00,7.65,7.65,7.64,7.65,8948800.0,6.4375,6.4375,6.4291,6.4375,8948800.0
2010-01-04 15:40:00,7.65,7.66,7.64,7.65,13028400.0,6.4375,6.4459,6.4291,6.4375,13028400.0
2010-01-04 15:50:00,7.65,7.66,7.64,7.65,22036000.0,6.4375,6.4459,6.4291,6.4375,22036000.0
2010-01-05 09:30:00,7.66,7.67,7.63,7.64,44175600.0,6.4459,6.4544,6.4207,6.4291,44175600.0
2010-01-05 09:40:00,7.64,7.67,7.62,7.67,35719600.0,6.4291,6.4544,6.4123,6.4544,35719600.0
2010-01-05 09:50:00,7.67,7.7,7.66,7.69,41616400.0,6.4544,6.4796,6.4459,6.4712,41616400.0
2010-01-05 10:00:00,7.69,7.7,7.67,7.68,21341600.0,6.4712,6.4796,6.4544,6.4628,21341600.0
2010-01-05 10:10:00,7.68,7.7,7.67,7.69,18376400.0,6.4628,6.4796,6.4544,6.4712,18376400.0
2010-01-05 10:20:00,7.69,7.7,7.68,7.68,19292000.0,6.4712,6.4796,6.4628,6.4628,19292000.0
2010-01-05 10:30:00,7.68,7.69,7.68,7.68,14588000.0,6.4628,6.4712,6.4628,6.4628,14588000.0
2010-01-05 10:40:00,7.68,7.69,7.66,7.66,17609200.0,6.4628,6.4712,6.4459,6.4459,17609200.0
2010-01-05 10:50:00,7.66,7.68,7.66,7.67,7963200.0,6.4459,6.4628,6.4459,6.4544,7963200.0
2010-01-05 11:00:00,7.67,7.68,7.67,7.68,5546800.0,6.4544,6.4628,6.4544,6.4628,5546800.0
2010-01-05 11:10:00,7.68,7.68,7.66,7.66,10648400.0,6.4628,6.4628,6.4459,6.4459,10648400.0
2010-01-05 11:20:00,7.66,7.67,7.65,7.67,12252800.0,6.4459,6.4544,6.4375,6.4544,12252800.0
2010-01-05 11:30:00,7.67,7.68,7.67,7.68,12222000.0,6.4544,6.4628,6.4544,6.4628,12222000.0
2010-01-05 11:40:00,7.68,7.69,7.67,7.68,10410400.0,6.4628,6.4712,6.4544,6.4628,10410400.0
2010-01-05 11:50:00,7.68,7.69,7.68,7.68,3936800.0,6.4628,6.4712,6.4628,6.4628,3936800.0
2010-01-05 12:00:00,7.68,7.68,7.68,7.68,7470400.0,6.4628,6.4628,6.4628,6.4628,7470400.0
2010-01-05 12:10:00,7.68,7.68,7.67,7.68,46858000.0,6.4628,6.4628,6.4544,6.4628,46858000.0
2010-01-05 12:20:00,7.68,7.69,7.68,7.69,7571200.0,6.4628,6.4712,6.4628,6.4712,7571200.0
2010-01-05 12:30:00,7.69,7.69,7.68,7.68,3925600.0,6.4712,6.4712,6.4628,6.4628,3925600.0
2010-01-05 12:40:00,7.68,7.69,7.68,7.68,3676400.0,6.4628,6.4712,6.4628,6.4628,3676400.0
2010-01-05 12:50:00,7.68,7.68,7.66,7.68,8506400.0,6.4628,6.4628,6.4459,6.4628,8506400.0
2010-01-05 13:00:00,7.68,7.68,7.67,7.67,5807200.0,6.4628,6.4628,6.4544,6.4544,5807200.0
2010-01-05 13:10:00,7.67,7.68,7.67,7.67,2567600.0,6.4544,6.4628,6.4544,6.4544,2567600.0
2010-01-05 13:20:00,7.67,7.67,7.66,7.67,7677600.0,6.4544,6.4544,6.4459,6.4544,7677600.0
2010-01-05 13:30:00,7.67,7.68,7.67,7.68,4970000.0,6.4544,6.4628,6.4544,6.4628,4970000.0
2010-01-05 13:40:00,7.68,7.68,7.68,7.68,5863200.0,6.4628,6.4628,6.4628,6.4628,5863200.0
2010-01-05 13:50:00,7.68,7.68,7.66,7.66,10164000.0,6.4628,6.4628,6.4459,6.4459,10164000.0
2010-01-05 14:00:00,7.66,7.67,7.64,7.64,16046800.0,6.4459,6.4544,6.4291,6.4291,16046800.0
2010-01-05 14:10:00,7.64,7.65,7.63,7.63,23976400.0,6.4291,6.4375,6.4207,6.4207,23976400.0
2010-01-05 14:20:00,7.63,7.64,7.62,7.64,19726000.0,6.4207,6.4291,6.4123,6.4291,19726000.0
2010-01-05 14:30:00,7.64,7.65,7.64,7.65,9581600.0,6.4291,6.4375,6.4291,6.4375,9581600.0
2010-01-05 14:40:00,7.65,7.66,7.64,7.65,8792000.0,6.4375,6.4459,6.4291,6.4375,8792000.0
2010-01-05 14:50:00,7.65,7.66,7.65,7.66,10544800.0,6.4375,6.4459,6.4375,6.4459,10544800.0
2010-01-05 15:00:00,7.66,7.67,7.65,7.66,8783600.0,6.4459,6.4544,6.4375,6.4459,8783600.0
2010-01-05 15:10:00,7.66,7.66,7.65,7.65,5941600.0,6.4459,6.4459,6.4375,6.4375,5941600.0
2010-01-05 15:20:00,7.65,7.65,7.64,7.65,8834000.0,6.4375,6.4375,6.4291,6.4375,8834000.0
2010-01-05 15:30:00,7.65,7.66,7.65,7.66,8064000.0,6.4375,6.4459,6.4375,6.4459,8064000.0
2010-01-05 15:40:00,7.66,7.66,7.65,7.65,10217200.0,6.4459,6.4459,6.4375,6.4375,10217200.0
2010-01-05 15:50:00,7.65,7.66,7.65,7.66,12989200.0,6.4375,6.4459,6.4375,6.4459,12989200.0
2010-01-06 09:30:00,7.66,7.69,7.65,7.67,26605600.0,6.4459,6.4712,6.4375,6.4544,26605600.0
2010-01-06 09:40:00,7.67,7.67,7.63,7.66,24388000.0,6.4544,6.4544,6.4207,6.4459,24388000.0
2010-01-06 09:50:00,7.66,7.67,7.64,7.65,14008400.0,6.4459,6.4544,6.4291,6.4375,14008400.0
2010-01-06 10:00:00,7.65,7.67,7.65,7.67,16668400.0,6.4375,6.4544,6.4375,6.4544,16668400.0
2010-01-06 10:10:00,7.67,7.67,7.66,7.67,10488800.0,6.4544,6.4544,6.4459,6.4544,10488800.0
2010-01-06 10:20:00,7.67,7.67,7.65,7.66,14750400.0,6.4544,6.4544,6.4375,6.4459,14750400.0
2010-01-06 10:30:00,7.65,7.67,7.65,7.66,13496000.0,6.4375,6.4544,6.4375,6.4459,13496000.0
2010-01-06 10:40:00,7.66,7.66,7.65,7.66,7932400.0,6.4459,6.4459,6.4375,6.4459,7932400.0
2010-01-06 10:50:00,7.66,7.67,7.65,7.67,9802800.0,6.4459,6.4544,6.4375,6.4544,9802800.0
2010-01-06 11:00:00,7.67,7.67,7.66,7.66,6977600.0,6.4544,6.4544,6.4459,6.4459,6977600.0
2010-01-06 11:10:00,7.66,7.68,7.66,7.67,8400000.0,6.4459,6.4628,6.4459,6.4544,8400000.0
2010-01-06 11:20:00,7.67,7.68,7.67,7.67,10654000.0,6.4544,6.4628,6.4544,6.4544,10654000.0
2010-01-06 11:30:00,7.67,7.68,7.66,7.67,8584800.0,6.4544,6.4628,6.4459,6.4544,8584800.0
2010-01-06 11:40:00,7.67,7.67,7.66,7.66,5168800.0,6.4544,6.4544,6.4459,6.4459,5168800.0
2010-01-06 11:50:00,7.66,7.66,7.62,7.63,23394000.0,6.4459,6.4459,6.4123,6.4207,23394000.0
2010-01-06 12:00:00,7.63,7.63,7.61,7.63,19031600.0,6.4207,6.4207,6.4039,6.4207,19031600.0
2010-01-06 12:10:00,7.62,7.63,7.59,7.61,17530800.0,6.4123,6.4207,6.387,6.4039,17530800.0
2010-01-06 12:20:00,7.61,7.61,7.59,7.59,12440400.0,6.4039,6.4039,6.387,6.387,12440400.0
2010-01-06 12:30:00,7.59,7.62,7.59,7.62,10138800.0,6.387,6.4123,6.387,6.4123,10138800.0
2010-01-06 12:40:00,7.62,7.62,7.6,7.6,8010800.0,6.4123,6.4123,6.3954,6.3954,8010800.0
2010-01-06 12:50:00,7.6,7.61,7.59,7.59,9892400.0,6.3954,6.4039,6.387,6.387,9892400.0
2010-01-06 13:00:00,7.59,7.62,7.59,7.61,8453200.0,6.387,6.4123,6.387,6.4039,8453200.0
2010-01-06 13:10:00,7.61,7.62,7.6,7.62,4701200.0,6.4039,6.4123,6.3954,6.4123,4701200.0
2010-01-06 13:20:00,7.62,7.62,7.61,7.61,3973200.0,6.4123,6.4123,6.4039,6.4039,3973200.0
2010-01-06 13:30:00,7.61,7.62,7.6,7.6,5782000.0,6.4039,6.4123,6.3954,6.3954,5782000.0
2010-01-06 13:40:00,7.6,7.6,7.55,7.55,27563200.0,6.3954,6.3954,6.3534,6.3534,27563200.0
2010-01-06 13:50:00,7.55,7.57,7.54,7.56,23749600.0,6.3534,6.3702,6.345,6.3618,23749600.0
2010-01-06 14:00:00,7.56,7.56,7.54,7.56,16626400.0,6.3618,6.3618,6.345,6.3618,16626400.0
2010-01-06 14:10:00,7.56,7.57,7.55,7.56,12395600.0,6.3618,6.3702,6.3534,6.3618,12395600.0
2010-01-06 14:20:00,7.56,7.58,7.56,7.58,10427200.0,6.3618,6.3786,6.3618,6.3786,10427200.0
2010-01-06 14:30:00,7.58,7.61,7.58,7.6,20120800.0,6.3786,6.4039,6.3786,6.3954,20120800.0
2010-01-06 14:40:00,7.6,7.6,7.58,7.58,10194800.0,6.3954,6.3954,6.3786,6.3786,10194800.0
2010-01-06 14:50:00,7.58,7.59,7.58,7.58,8206800.0,6.3786,6.387,6.3786,6.3786,8206800.0
2010-01-06 15:00:00,7.58,7.58,7.56,7.57,11331600.0,6.3786,6.3786,6.3618,6.3702,11331600.0
2010-01-06 15:10:00,7.57,7.58,7.56,7.57,7128800.0,6.3702,6.3786,6.3618,6.3702,7128800.0
2010-01-06 15:20:00,7.57,7.58,7.56,7.57,9108400.0,6.3702,6.3786,6.3618,6.3702,9108400.0
2010-01-06 15:30:00,7.57,7.58,7.57,7.57,7677600.0,6.3702,6.3786,6.3702,6.3702,7677600.0
2010-01-06 15:40:00,7.57,7.58,7.53,7.54,25659200.0,6.3702,6.3786,6.3365,6.345,25659200.0
2010-01-06 15:50:00,7.54,7.55,7.53,7.53,31922800.0,6.345,6.3534,6.3365,6.3365,31922800.0
2010-01-07 09:30:00,7.56,7.57,7.49,7.52,46278400.0,6.3618,6.3702,6.3029,6.3281,46278400.0
2010-01-07 09:40:00,7.52,7.55,7.48,7.53,31533600.0,6.3281,6.3534,6.2945,6.3365,31533600.0
2010-01-07 09:50:00,7.53,7.55,7.5,7.51,26334000.0,6.3365,6.3534,6.3113,6.3197,26334000.0
2010-01-07 10:00:00,7.51,7.52,7.5,7.51,20417600.0,6.3197,6.3281,6.3113,6.3197,20417600.0
2010-01-07 10:10:00,7.52,7.52,7.49,7.49,17172400.0,6.3281,6.3281,6.3029,6.3029,17172400.0
2010-01-07 10:20:00,7.49,7.5,7.47,7.5,19950000.0,6.3029,6.3113,6.2861,6.3113,19950000.0
2010-01-07 10:30:00,7.5,7.51,7.49,7.51,14767200.0,6.3113,6.3197,6.3029,6.3197,14767200.0
2010-01-07 10:40:00,7.51,7.55,7.5,7.55,19793200.0,6.3197,6.3534,6.3113,6.3534,19793200.0
2010-01-07 10:50:00,7.55,7.55,7.53,7.54,10987200.0,6.3534,6.3534,6.3365,6.345,10987200.0
2010-01-07 11:00:00,7.54,7.55,7.52,7.53,11074000.0,6.345,6.3534,6.3281,6.3365,11074000.0
2010-01-07 11:10:00,7.53,7.54,7.51,7.52,8489600.0,6.3365,6.345,6.3197,6.3281,8489600.0
2010-01-07 11:20:00,7.52,7.54,7.52,7.53,6935600.0,6.3281,6.345,6.3281,6.3365,6935600.0
2010-01-07 11:30:00,7.53,7.53,7.51,7.51,4429600.0,6.3365,6.3365,6.3197,6.3197,4429600.0
2010-01-07 11:40:00,7.51,7.52,7.51,7.52,5748400.0,6.3197,6.3281,6.3197,6.3281,5748400.0
2010-01-07 11:50:00,7.52,7.53,7.51,7.52,3830400.0,6.3281,6.3365,6.3197,6.3281,3830400.0
2010-01-07 12:00:00,7.52,7.54,7.52,7.52,5588800.0,6.3281,6.345,6.3281,6.3281,5588800.0
2010-01-07 12:10:00,7.52,7.54,7.52,7.54,5306000.0,6.3281,6.345,6.3281,6.345,5306000.0
2010-01-07 12:20:00,7.54,7.55,7.52,7.53,7067200.0,6.345,6.3534,6.3281,6.3365,7067200.0
2010-01-07 12:30:00,7.53,7.54,7.52,7.52,5437600.0,6.3365,6.345,6.3281,6.3281,5437600.0
2010-01-07 12:40:00,7.52,7.53,7.51,7.53,4617200.0,6.3281,6.3365,6.3197,6.3365,4617200.0
2010-01-07 12:50:00,7.53,7.53,7.51,7.52,4272800.0,6.3365,6.3365,6.3197,6.3281,4272800.0
2010-01-07 13:00:00,7.51,7.52,7.5,7.5,9973600.0,6.3197,6.3281,6.3113,6.3113,9973600.0
2010-01-07 13:10:00,7.5,7.51,7.5,7.51,5563600.0,6.3113,6.3197,6.3113,6.3197,5563600.0
2010-01-07 13:20:00,7.51,7.52,7.5,7.51,3878000.0,6.3197,6.3281,6.3113,6.3197,3878000.0
2010-01-07 13:30:00,7.51,7.52,7.51,7.52,2786000.0,6.3197,6.3281,6.3197,6.3281,2786000.0
2010-01-07 13:40:00,7.52,7.52,7.51,7.51,3850000.0,6.3281,6.3281,6.3197,6.3197,3850000.0
2010-01-07 13:50:00,7.5,7.51,7.48,7.49,12580400.0,6.3113,6.3197,6.2945,6.3029,12580400.0
2010-01-07 14:00:00,7.49,7.5,7.48,7.49,9584400.0,6.3029,6.3113,6.2945,6.3029,9584400.0
2010-01-07 14:10:00,7.49,7.51,7.48,7.49,8940400.0,6.3029,6.3197,6.2945,6.3029,8940400.0
2010-01-07 14:20:00,7.49,7.5,7.47,7.47,10054800.0,6.3029,6.3113,6.2861,6.2861,10054800.0
2010-01-07 14:30:00,7.47,7.5,7.47,7.5,14333200.0,6.2861,6.3113,6.2861,6.3113,14333200.0
2010-01-07 14:40:00,7.5,7.51,7.49,7.5,10939600.0,6.3113,6.3197,6.3029,6.3113,10939600.0
2010-01-07 14:50:00,7.5,7.51,7.5,7.51,7952000.0,6.3113,6.3197,6.3113,6.3197,7952000.0
2010-01-07 15:00:00,7.51,7.51,7.48,7.49,11860800.0,6.3197,6.3197,6.2945,6.3029,11860800.0
2010-01-07 15:10:00,7.49,7.5,7.49,7.5,6300000.0,6.3029,6.3113,6.3029,6.3113,6300000.0
2010-01-07 15:20:00,7.5,7.5,7.49,7.49,6512800.0,6.3113,6.3113,6.3029,6.3029,6512800.0
2010-01-07 15:30:00,7.49,7.5,7.49,7.5,9679600.0,6.3029,6.3113,6.3029,6.3113,9679600.0
2010-01-07 15:40:00,7.5,7.51,7.49,7.5,11706800.0,6.3113,6.3197,6.3029,6.3113,11706800.0
2010-01-07 15:50:00,7.5,7.52,7.5,7.52,23074800.0,6.3113,6.3281,6.3113,6.3281,23074800.0
2010-01-08 09:30:00,7.51,7.54,7.5,7.51,32804800.0,6.3197,6.345,6.3113,6.3197,32804800.0
2010-01-08 09:40:00,7.51,7.51,7.49,7.51,19482400.0,6.3197,6.3197,6.3029,6.3197,19482400.0
2010-01-08 09:50:00,7.51,7.51,7.47,7.49,28772800.0,6.3197,6.3197,6.2861,6.3029,28772800.0
2010-01-08 10:00:00,7.49,7.52,7.49,7.51,25068400.0,6.3029,6.3281,6.3029,6.3197,25068400.0
2010-01-08 10:10:00,7.51,7.54,7.51,7.53,19112800.0,6.3197,6.345,6.3197,6.3365,19112800.0
2010-01-08 10:20:00,7.53,7.54,7.51,7.52,11712400.0,6.3365,6.345,6.3197,6.3281,11712400.0
2010-01-08 10:30:00,7.52,7.52,7.51,7.52,10323600.0,6.3281,6.3281,6.3197,6.3281,10323600.0
2010-01-08 10:40:00,7.52,7.53,7.51,7.51,10567200.0,6.3281,6.3365,6.3197,6.3197,10567200.0
2010-01-08 10:50:00,7.52,7.54,7.51,7.53,9749600.0,6.3281,6.345,6.3197,6.3365,9749600.0
2010-01-08 11:00:00,7.53,7.53,7.51,7.53,7644000.0,6.3365,6.3365,6.3197,6.3365,7644000.0
2010-01-08 11:10:00,7.53,7.54,7.52,7.53,10312400.0,6.3365,6.345,6.3281,6.3365,10312400.0
2010-01-08 11:20:00,7.53,7.56,7.53,7.56,16377200.0,6.3365,6.3618,6.3365,6.3618,16377200.0
2010-01-08 11:30:00,7.56,7.56,7.54,7.54,12532800.0,6.3618,6.3618,6.345,6.345,12532800.0
2010-01-08 11:40:00,7.54,7.56,7.54,7.56,6134800.0,6.345,6.3618,6.345,6.3618,6134800.0
2010-01-08 11:50:00,7.56,7.56,7.55,7.56,4914000.0,6.3618,6.3618,6.3534,6.3618,4914000.0
2010-01-08 12:00:00,7.56,7.56,7.55,7.56,5728800.0,6.3618,6.3618,6.3534,6.3618,5728800.0
2010-01-08 12:10:00,7.56,7.56,7.53,7.53,9335200.0,6.3618,6.3618,6.3365,6.3365,9335200.0
2010-01-08 12:20:00,7.53,7.55,7.53,7.55,5152000.0,6.3365,6.3534,6.3365,6.3534,5152000.0
2010-01-08 12:30:00,7.55,7.56,7.55,7.55,5541200.0,6.3534,6.3618,6.3534,6.3534,5541200.0
2010-01-08 12:40:00,7.55,7.56,7.54,7.54,6913200.0,6.3534,6.3618,6.345,6.345,6913200.0
2010-01-08 12:50:00,7.54,7.54,7.54,7.54,5877200.0,6.345,6.345,6.345,6.345,5877200.0
2010-01-08 13:00:00,7.54,7.54,7.53,7.54,7436800.0,6.345,6.345,6.3365,6.345,7436800.0
2010-01-08 13:10:00,7.54,7.54,7.52,7.53,7238000.0,6.345,6.345,6.3281,6.3365,7238000.0
2010-01-08 13:20:00,7.53,7.54,7.52,7.53,4796400.0,6.3365,6.345,6.3281,6.3365,4796400.0
2010-01-08 13:30:00,7.53,7.54,7.53,7.53,9212000.0,6.3365,6.345,6.3365,6.3365,9212000.0
2010-01-08 13:40:00,7.53,7.54,7.53,7.53,5922000.0,6.3365,6.345,6.3365,6.3365,5922000.0
2010-01-08 13:50:00,7.53,7.54,7.53,7.53,8475600.0,6.3365,6.345,6.3365,6.3365,8475600.0
2010-01-08 14:00:00,7.53,7.54,7.53,7.53,7792400.0,6.3365,6.345,6.3365,6.3365,7792400.0
2010-01-08 14:10:00,7.53,7.54,7.53,7.54,5166000.0,6.3365,6.345,6.3365,6.345,5166000.0
2010-01-08 14:20:00,7.54,7.54,7.53,7.53,4289600.0,6.345,6.345,6.3365,6.3365,4289600.0
2010-01-08 14:30:00,7.54,7.54,7.53,7.53,5916400.0,6.345,6.345,6.3365,6.3365,5916400.0
2010-01-08 14:40:00,7.53,7.54,7.53,7.54,9301600.0,6.3365,6.345,6.3365,6.345,9301600.0
2010-01-08 14:50:00,7.54,7.55,7.54,7.54,5787600.0,6.345,6.3534,6.345,6.345,5787600.0
2010-01-08 15:00:00,7.54,7.55,7.54,7.55,6764800.0,6.345,6.3534,6.345,6.3534,6764800.0
2010-01-08 15:10:00,7.55,7.55,7.54,7.54,6627600.0,6.3534,6.3534,6.345,6.345,6627600.0
2010-01-08 15:20:00,7.54,7.55,7.53,7.55,6101200.0,6.345,6.3534,6.3365,6.3534,6101200.0
2010-01-08 15:30:00,7.55,7.55,7.54,7.55,8615600.0,6.3534,6.3534,6.345,6.3534,8615600.0
2010-01-08 15:40:00,7.55,7.56,7.54,7.56,16455600.0,6.3534,6.3618,6.345,6.3618,16455600.0
2010-01-08 15:50:00,7.56,7.57,7.56,7.57,21061600.0,6.3618,6.3702,6.3618,6.3702,21061600.0
2010-01-11 09:30:00,7.6,7.61,7.53,7.54,37844800.0,6.3954,6.4039,6.3365,6.345,37844800.0
2010-01-11 09:40:00,7.54,7.56,7.53,7.55,21218400.0,6.345,6.3618,6.3365,6.3534,21218400.0
2010-01-11 09:50:00,7.55,7.56,7.53,7.53,22629600.0,6.3534,6.3618,6.3365,6.3365,22629600.0
2010-01-11 10:00:00,7.53,7.55,7.52,7.52,18410000.0,6.3365,6.3534,6.3281,6.3281,18410000.0
2010-01-11 10:10:00,7.52,7.52,7.49,7.5,25342800.0,6.3281,6.3281,6.3029,6.3113,25342800.0
2010-01-11 10:20:00,7.5,7.51,7.5,7.51,13669600.0,6.3113,6.3197,6.3113,6.3197,13669600.0
2010-01-11 10:30:00,7.51,7.51,7.49,7.49,10278800.0,6.3197,6.3197,6.3029,6.3029,10278800.0
2010-01-11 10:40:00,7.49,7.52,7.49,7.52,12023200.0,6.3029,6.3281,6.3029,6.3281,12023200.0
2010-01-11 10:50:00,7.52,7.52,7.51,7.51,5468400.0,6.3281,6.3281,6.3197,6.3197,5468400.0
2010-01-11 11:00:00,7.51,7.52,7.51,7.51,11662000.0,6.3197,6.3281,6.3197,6.3197,11662000.0
2010-01-11 11:10:00,7.51,7.51,7.5,7.5,8265600.0,6.3197,6.3197,6.3113,6.3113,8265600.0
2010-01-11 11:20:00,7.5,7.51,7.49,7.5,5762400.0,6.3113,6.3197,6.3029,6.3113,5762400.0
2010-01-11 11:30:00,7.5,7.51,7.5,7.51,5653200.0,6.3113,6.3197,6.3113,6.3197,5653200.0
2010-01-11 11:40:00,7.51,7.51,7.48,7.49,14075600.0,6.3197,6.3197,6.2945,6.3029,14075600.0
2010-01-11 11:50:00,7.49,7.51,7.49,7.51,7873600.0,6.3029,6.3197,6.3029,6.3197,7873600.0
2010-01-11 12:00:00,7.51,7.52,7.5,7.5,7117600.0,6.3197,6.3281,6.3113,6.3113,7117600.0
2010-01-11 12:10:00,7.5,7.5,7.49,7.49,5742800.0,6.3113,6.3113,6.3029,6.3029,5742800.0
2010-01-11 12:20:00,7.49,7.5,7.48,7.5,4883200.0,6.3029,6.3113,6.2945,6.3113,4883200.0
2010-01-11 12:30:00,7.49,7.51,7.49,7.5,4687200.0,6.3029,6.3197,6.3029,6.3113,4687200.0
2010-01-11 12:40:00,7.5,7.5,7.48,7.48,5586000.0,6.3113,6.3113,6.2945,6.2945,5586000.0
2010-01-11 12:50:00,7.49,7.49,7.48,7.49,5395600.0,6.3029,6.3029,6.2945,6.3029,5395600.0
2010-01-11 13:00:00,7.49,7.5,7.48,7.49,6515600.0,6.3029,6.3113,6.2945,6.3029,6515600.0
2010-01-11 13:10:00,7.49,7.5,7.48,7.49,5017600.0,6.3029,6.3113,6.2945,6.3029,5017600.0
2010-01-11 13:20:00,7.49,7.49,7.47,7.48,7070000.0,6.3029,6.3029,6.2861,6.2945,7070000.0
2010-01-11 13:30:00,7.48,7.49,7.48,7.49,3214400.0,6.2945,6.3029,6.2945,6.3029,3214400.0
2010-01-11 13:40:00,7.49,7.49,7.47,7.47,8498000.0,6.3029,6.3029,6.2861,6.2861,8498000.0
2010-01-11 13:50:00,7.47,7.48,7.47,7.47,6339200.0,6.2861,6.2945,6.2861,6.2861,6339200.0
2010-01-11 14:00:00,7.47,7.48,7.46,7.46,19423600.0,6.2861,6.2945,6.2776,6.2776,19423600.0
2010-01-11 14:10:00,7.46,7.47,7.45,7.46,10161200.0,6.2776,6.2861,6.2692,6.2776,10161200.0
2010-01-11 14:20:00,7.47,7.48,7.46,7.46,7372400.0,6.2861,6.2945,6.2776,6.2776,7372400.0
2010-01-11 14:30:00,7.46,7.47,7.46,7.47,6372800.0,6.2776,6.2861,6.2776,6.2861,6372800.0
2010-01-11 14:40:00,7.47,7.47,7.44,7.45,14308000.0,6.2861,6.2861,6.2608,6.2692,14308000.0
2010-01-11 14:50:00,7.45,7.47,7.45,7.46,8750000.0,6.2692,6.2861,6.2692,6.2776,8750000.0
2010-01-11 15:00:00,7.46,7.48,7.46,7.48,11138400.0,6.2776,6.2945,6.2776,6.2945,11138400.0
2010-01-11 15:10:00,7.48,7.49,7.47,7.49,9534000.0,6.2945,6.3029,6.2861,6.3029,9534000.0
2010-01-11 15:20:00,7.49,7.49,7.48,7.49,10542000.0,6.3029,6.3029,6.2945,6.3029,10542000.0
2010-01-11 15:30:00,7.49,7.5,7.49,7.5,11177600.0,6.3029,6.3113,6.3029,6.3113,11177600.0
2010-01-11 15:40:00,7.5,7.52,7.49,7.51,18457600.0,6.3113,6.3281,6.3029,6.3197,18457600.0
2010-01-11 15:50:00,7.51,7.52,7.5,7.5,20238400.0,6.3197,6.3281,6.3113,6.3113,20238400.0
2010-01-12 09:30:00,7.47,7.49,7.43,7.45,27092800.0,6.2861,6.3029,6.2524,6.2692,27092800.0
2010-01-12 09:40:00,7.45,7.46,7.42,7.43,42422800.0,6.2692,6.2776,6.244,6.2524,42422800.0
2010-01-12 09:50:00,7.43,7.44,7.41,7.43,26840800.0,6.2524,6.2608,6.2356,6.2524,26840800.0
2010-01-12 10:00:00,7.43,7.45,7.42,7.44,19658800.0,6.2524,6.2692,6.244,6.2608,19658800.0
2010-01-12 10:10:00,7.44,7.45,7.43,7.44,14736400.0,6.2608,6.2692,6.2524,6.2608,14736400.0
2010-01-12 10:20:00,7.44,7.47,7.43,7.46,14932400.0,6.2608,6.2861,6.2524,6.2776,14932400.0
2010-01-12 10:30:00,7.46,7.46,7.44,7.44,12140800.0,6.2776,6.2776,6.2608,6.2608,12140800.0
2010-01-12 10:40:00,7.44,7.47,7.44,7.46,10376800.0,6.2608,6.2861,6.2608,6.2776,10376800.0
2010-01-12 10:50:00,7.46,7.49,7.46,7.47,16562000.0,6.2776,6.3029,6.2776,6.2861,16562000.0
2010-01-12 11:00:00,7.47,7.49,7.47,7.49,12471200.0,6.2861,6.3029,6.2861,6.3029,12471200.0
2010-01-12 11:10:00,7.49,7.49,7.46,7.46,10752000.0,6.3029,6.3029,6.2776,6.2776,10752000.0
2010-01-12 11:20:00,7.46,7.47,7.46,7.47,7084000.0,6.2776,6.2861,6.2776,6.2861,7084000.0
2010-01-12 11:30:00,7.47,7.48,7.46,7.46,10038000.0,6.2861,6.2945,6.2776,6.2776,10038000.0
2010-01-12 11:40:00,7.46,7.47,7.46,7.47,7868000.0,6.2776,6.2861,6.2776,6.2861,7868000.0
2010-01-12 11:50:00,7.47,7.47,7.46,7.47,5678400.0,6.2861,6.2861,6.2776,6.2861,5678400.0
2010-01-12 12:00:00,7.47,7.47,7.44,7.45,11068400.0,6.2861,6.2861,6.2608,6.2692,11068400.0
2010-01-12 12:10:00,7.45,7.45,7.44,7.44,4538800.0,6.2692,6.2692,6.2608,6.2608,4538800.0
2010-01-12 12:20:00,7.44,7.45,7.41,7.42,14422800.0,6.2608,6.2692,6.2356,6.244,14422800.0
2010-01-12 12:30:00,7.42,7.44,7.41,7.44,12838000.0,6.244,6.2608,6.2356,6.2608,12838000.0
2010-01-12 12:40:00,7.44,7.44,7.42,7.42,10172400.0,6.2608,6.2608,6.244,6.244,10172400.0
2010-01-12 12:50:00,7.42,7.43,7.41,7.42,14103600.0,6.244,6.2524,6.2356,6.244,14103600.0
2010-01-12 13:00:00,7.43,7.44,7.42,7.43,9954000.0,6.2524,6.2608,6.244,6.2524,9954000.0
2010-01-12 13:10:00,7.43,7.44,7.42,7.43,7064400.0,6.2524,6.2608,6.244,6.2524,7064400.0
2010-01-12 13:20:00,7.43,7.43,7.42,7.43,8982400.0,6.2524,6.2524,6.244,6.2524,8982400.0
2010-01-12 13:30:00,7.43,7.43,7.42,7.43,4944800.0,6.2524,6.2524,6.244,6.2524,4944800.0
2010-01-12 13:40:00,7.42,7.43,7.41,7.42,12684000.0,6.244,6.2524,6.2356,6.244,12684000.0
2010-01-12 13:50:00,7.42,7.43,7.42,7.43,6980400.0,6.244,6.2524,6.244,6.2524,6980400.0
2010-01-12 14:00:00,7.43,7.43,7.42,7.43,7798000.0,6.2524,6.2524,6.244,6.2524,7798000.0
2010-01-12 14:10:00,7.43,7.43,7.41,7.41,5980800.0,6.2524,6.2524,6.2356,6.2356,5980800.0
2010-01-12 14:20:00,7.41,7.42,7.39,7.4,18382000.0,6.2356,6.244,6.2187,6.2271,18382000.0
2010-01-12 14:30:00,7.4,7.41,7.39,7.4,8086400.0,6.2271,6.2356,6.2187,6.2271,8086400.0
2010-01-12 14:40:00,7.4,7.41,7.39,7.41,11312000.0,6.2271,6.2356,6.2187,6.2356,11312000.0
2010-01-12 14:50:00,7.41,7.41,7.4,7.41,8792000.0,6.2356,6.2356,6.2271,6.2356,8792000.0
2010-01-12 15:00:00,7.41,7.41,7.39,7.4,10085600.0,6.2356,6.2356,6.2187,6.2271,10085600.0
2010-01-12 15:10:00,7.4,7.4,7.37,7.38,16707600.0,6.2271,6.2271,6.2019,6.2103,16707600.0
2010-01-12 15:20:00,7.38,7.4,7.37,7.4,13171200.0,6.2103,6.2271,6.2019,6.2271,13171200.0
2010-01-12 15:30:00,7.4,7.41,7.37,7.38,17399200.0,6.2271,6.2356,6.2019,6.2103,17399200.0
2010-01-12 15:40:00,7.38,7.4,7.38,7.39,14084000.0,6.2103,6.2271,6.2103,6.2187,14084000.0
2010-01-12 15:50:00,7.4,7.42,7.39,7.42,25116000.0,6.2271,6.244,6.2187,6.244,25116000.0
2010-01-13 09:30:00,7.42,7.45,7.39,7.4,28156800.0,6.244,6.2692,6.2187,6.2271,28156800.0
2010-01-13 09:40:00,7.4,7.41,7.38,7.39,24861200.0,6.2271,6.2356,6.2103,6.2187,24861200.0
2010-01-13 09:50:00,7.38,7.4,7.38,7.38,15512000.0,6.2103,6.2271,6.2103,6.2103,15512000.0
2010-01-13 10:00:00,7.38,7.39,7.32,7.32,41818000.0,6.2103,6.2187,6.1598,6.1598,41818000.0
2010-01-13 10:10:00,7.33,7.33,7.29,7.33,39765600.0,6.1682,6.1682,6.1346,6.1682,39765600.0
2010-01-13 10:20:00,7.33,7.33,7.29,7.33,23024400.0,6.1682,6.1682,6.1346,6.1682,23024400.0
2010-01-13 10:30:00,7.33,7.36,7.32,7.35,22080800.0,6.1682,6.1935,6.1598,6.1851,22080800.0
2010-01-13 10:40:00,7.35,7.36,7.34,7.34,12446000.0,6.1851,6.1935,6.1767,6.1767,12446000.0
2010-01-13 10:50:00,7.34,7.36,7.34,7.35,12726000.0,6.1767,6.1935,6.1767,6.1851,12726000.0
2010-01-13 11:00:00,7.35,7.35,7.33,7.34,9464000.0,6.1851,6.1851,6.1682,6.1767,9464000.0
2010-01-13 11:10:00,7.34,7.34,7.32,7.34,9710400.0,6.1767,6.1767,6.1598,6.1767,9710400.0
2010-01-13 11:20:00,7.34,7.39,7.34,7.39,18555600.0,6.1767,6.2187,6.1767,6.2187,18555600.0
2010-01-13 11:30:00,7.39,7.39,7.38,7.38,11093600.0,6.2187,6.2187,6.2103,6.2103,11093600.0
2010-01-13 11:40:00,7.38,7.38,7.37,7.37,6781600.0,6.2103,6.2103,6.2019,6.2019,6781600.0
2010-01-13 11:50:00,7.37,7.38,7.37,7.37,5832400.0,6.2019,6.2103,6.2019,6.2019,5832400.0
2010-01-13 12:00:00,7.37,7.41,7.37,7.41,11656400.0,6.2019,6.2356,6.2019,6.2356,11656400.0
2010-01-13 12:10:00,7.4,7.41,7.39,7.4,5303200.0,6.2271,6.2356,6.2187,6.2271,5303200.0
2010-01-13 12:20:00,7.4,7.43,7.4,7.43,14403200.0,6.2271,6.2524,6.2271,6.2524,14403200.0
2010-01-13 12:30:00,7.43,7.46,7.42,7.46,21638400.0,6.2524,6.2776,6.244,6.2776,21638400.0
2010-01-13 12:40:00,7.46,7.46,7.44,7.44,11634000.0,6.2776,6.2776,6.2608,6.2608,11634000.0
2010-01-13 12:50:00,7.45,7.46,7.44,7.45,8103200.0,6.2692,6.2776,6.2608,6.2692,8103200.0
2010-01-13 13:00:00,7.45,7.45,7.44,7.44,7851200.0,6.2692,6.2692,6.2608,6.2608,7851200.0
2010-01-13 13:10:00,7.45,7.46,7.44,7.46,6087200.0,6.2692,6.2776,6.2608,6.2776,6087200.0
2010-01-13 13:20:00,7.46,7.46,7.45,7.46,5454400.0,6.2776,6.2776,6.2692,6.2776,5454400.0
2010-01-13 13:30:00,7.46,7.49,7.46,7.49,19191200.0,6.2776,6.3029,6.2776,6.3029,19191200.0
2010-01-13 13:40:00,7.49,7.5,7.48,7.48,12516000.0,6.3029,6.3113,6.2945,6.2945,12516000.0
2010-01-13 13:50:00,7.48,7.49,7.48,7.49,7882000.0,6.2945,6.3029,6.2945,6.3029,7882000.0
2010-01-13 14:00:00,7.49,7.5,7.48,7.49,11508000.0,6.3029,6.3113,6.2945,6.3029,11508000.0
2010-01-13 14:10:00,7.49,7.51,7.49,7.49,12992000.0,6.3029,6.3197,6.3029,6.3029,12992000.0
2010-01-13 14:20:00,7.49,7.51,7.48,7.5,8159200.0,6.3029,6.3197,6.2945,6.3113,8159200.0
2010-01-13 14:30:00,7.51,7.52,7.5,7.5,13924400.0,6.3197,6.3281,6.3113,6.3113,13924400.0
2010-01-13 14:40:00,7.5,7.51,7.5,7.51,9469600.0,6.3113,6.3197,6.3113,6.3197,9469600.0
2010-01-13 14:50:00,7.51,7.51,7.49,7.5,9517200.0,6.3197,6.3197,6.3029,6.3113,9517200.0
2010-01-13 15:00:00,7.5,7.5,7.49,7.49,8596000.0,6.3113,6.3113,6.3029,6.3029,8596000.0
2010-01-13 15:10:00,7.49,7.51,7.49,7.5,10444000.0,6.3029,6.3197,6.3029,6.3113,10444000.0
2010-01-13 15:20:00,7.5,7.51,7.49,7.51,10668000.0,6.3113,6.3197,6.3029,6.3197,10668000.0
2010-01-13 15:30:00,7.51,7.53,7.5,7.52,19026000.0,6.3197,6.3365,6.3113,6.3281,19026000.0
2010-01-13 15:40:00,7.52,7.53,7.52,7.52,20171200.0,6.3281,6.3365,6.3281,6.3281,20171200.0
2010-01-13 15:50:00,7.52,7.53,7.52,7.52,25953200.0,6.3281,6.3365,6.3281,6.3281,25953200.0
2010-01-14 09:30:00,7.5,7.52,7.47,7.48,37968000.0,6.3113,6.3281,6.2861,6.2945,37968000.0
2010-01-14 09:40:00,7.48,7.5,7.48,7.49,22934800.0,6.2945,6.3113,6.2945,6.3029,22934800.0
2010-01-14 09:50:00,7.49,7.49,7.47,7.48,20454000.0,6.3029,6.3029,6.2861,6.2945,20454000.0
2010-01-14 10:00:00,7.48,7.51,7.47,7.51,23727200.0,6.2945,6.3197,6.2861,6.3197,23727200.0
2010-01-14 10:10:00,7.5,7.51,7.49,7.5,16942800.0,6.3113,6.3197,6.3029,6.3113,16942800.0
2010-01-14 10:20:00,7.5,7.51,7.48,7.5,11499600.0,6.3113,6.3197,6.2945,6.3113,11499600.0
2010-01-14 10:30:00,7.5,7.51,7.49,7.5,7543200.0,6.3113,6.3197,6.3029,6.3113,7543200.0
2010-01-14 10:40:00,7.5,7.5,7.47,7.48,15629600.0,6.3113,6.3113,6.2861,6.2945,15629600.0
2010-01-14 10:50:00,7.48,7.49,7.47,7.48,10780000.0,6.2945,6.3029,6.2861,6.2945,10780000.0
2010-01-14 11:00:00,7.48,7.48,7.47,7.48,10556000.0,6.2945,6.2945,6.2861,6.2945,10556000.0
2010-01-14 11:10:00,7.48,7.49,7.47,7.48,10102400.0,6.2945,6.3029,6.2861,6.2945,10102400.0
2010-01-14 11:20:00,7.48,7.49,7.47,7.49,9018800.0,6.2945,6.3029,6.2861,6.3029,9018800.0
2010-01-14 11:30:00,7.49,7.49,7.48,7.49,7456400.0,6.3029,6.3029,6.2945,6.3029,7456400.0
2010-01-14 11:40:00,7.49,7.49,7.48,7.48,9900800.0,6.3029,6.3029,6.2945,6.2945,9900800.0
2010-01-14 11:50:00,7.48,7.48,7.47,7.48,10320800.0,6.2945,6.2945,6.2861,6.2945,10320800.0
2010-01-14 12:00:00,7.48,7.49,7.48,7.49,7280000.0,6.2945,6.3029,6.2945,6.3029,7280000.0
2010-01-14 12:10:00,7.49,7.49,7.48,7.49,6918800.0,6.3029,6.3029,6.2945,6.3029,6918800.0
2010-01-14 12:20:00,7.49,7.5,7.48,7.49,6781600.0,6.3029,6.3113,6.2945,6.3029,6781600.0
2010-01-14 12:30:00,7.49,7.5,7.48,7.49,5871600.0,6.3029,6.3113,6.2945,6.3029,5871600.0
2010-01-14 12:40:00,7.49,7.49,7.48,7.49,3850000.0,6.3029,6.3029,6.2945,6.3029,3850000.0
2010-01-14 12:50:00,7.49,7.49,7.48,7.49,2623600.0,6.3029,6.3029,6.2945,6.3029,2623600.0
2010-01-14 13:00:00,7.49,7.49,7.48,7.48,6011600.0,6.3029,6.3029,6.2945,6.2945,6011600.0
2010-01-14 13:10:00,7.48,7.48,7.47,7.47,4345600.0,6.2945,6.2945,6.2861,6.2861,4345600.0
2010-01-14 13:20:00,7.47,7.48,7.47,7.47,6655600.0,6.2861,6.2945,6.2861,6.2861,6655600.0
2010-01-14 13:30:00,7.47,7.48,7.47,7.48,6244000.0,6.2861,6.2945,6.2861,6.2945,6244000.0
2010-01-14 13:40:00,7.48,7.49,7.48,7.48,3444000.0,6.2945,6.3029,6.2945,6.2945,3444000.0
2010-01-14 13:50:00,7.48,7.48,7.48,7.48,3427200.0,6.2945,6.2945,6.2945,6.2945,3427200.0
2010-01-14 14:00:00,7.48,7.49,7.48,7.49,3687600.0,6.2945,6.3029,6.2945,6.3029,3687600.0
2010-01-14 14:10:00,7.49,7.49,7.48,7.48,3276000.0,6.3029,6.3029,6.2945,6.2945,3276000.0
2010-01-14 14:20:00,7.48,7.49,7.48,7.48,2046800.0,6.2945,6.3029,6.2945,6.2945,2046800.0
2010-01-14 14:30:00,7.49,7.5,7.48,7.49,6202000.0,6.3029,6.3113,6.2945,6.3029,6202000.0
2010-01-14 14:40:00,7.49,7.51,7.49,7.5,11760000.0,6.3029,6.3197,6.3029,6.3113,11760000.0
2010-01-14 14:50:00,7.5,7.51,7.49,7.5,9167200.0,6.3113,6.3197,6.3029,6.3113,9167200.0
2010-01-14 15:00:00,7.5,7.51,7.5,7.51,9486400.0,6.3113,6.3197,6.3113,6.3197,9486400.0
2010-01-14 15:10:00,7.51,7.51,7.5,7.5,6664000.0,6.3197,6.3197,6.3113,6.3113,6664000.0
2010-01-14 15:20:00,7.5,7.51,7.49,7.5,10984400.0,6.3113,6.3197,6.3029,6.3113,10984400.0
2010-01-14 15:30:00,7.5,7.5,7.48,7.49,9741200.0,6.3113,6.3113,6.2945,6.3029,9741200.0
2010-01-14 15:40:00,7.49,7.49,7.48,7.48,8548400.0,6.3029,6.3029,6.2945,6.2945,8548400.0
2010-01-14 15:50:00,7.48,7.49,7.47,7.48,21523600.0,6.2945,6.3029,6.2861,6.2945,21523600.0
2010-01-15 09:30:00,7.53,7.56,7.5,7.51,82916400.0,6.3365,6.3618,6.3113,6.3197,82916400.0
2010-01-15 09:40:00,7.51,7.52,7.48,7.48,24931200.0,6.3197,6.3281,6.2945,6.2945,24931200.0
2010-01-15 09:50:00,7.49,7.51,7.48,7.5,16060800.0,6.3029,6.3197,6.2945,6.3113,16060800.0
2010-01-15 10:00:00,7.5,7.51,7.46,7.47,27960800.0,6.3113,6.3197,6.2776,6.2861,27960800.0
2010-01-15 10:10:00,7.48,7.49,7.44,7.45,24950800.0,6.2945,6.3029,6.2608,6.2692,24950800.0
2010-01-15 10:20:00,7.45,7.46,7.44,7.45,16198000.0,6.2692,6.2776,6.2608,6.2692,16198000.0
2010-01-15 10:30:00,7.45,7.46,7.44,7.44,15596000.0,6.2692,6.2776,6.2608,6.2608,15596000.0
2010-01-15 10:40:00,7.44,7.45,7.41,7.45,20686400.0,6.2608,6.2692,6.2356,6.2692,20686400.0
2010-01-15 10:50:00,7.44,7.45,7.44,7.44,7954800.0,6.2608,6.2692,6.2608,6.2608,7954800.0
2010-01-15 11:00:00,7.44,7.45,7.43,7.44,6039600.0,6.2608,6.2692,6.2524,6.2608,6039600.0
2010-01-15 11:10:00,7.44,7.45,7.44,7.44,7257600.0,6.2608,6.2692,6.2608,6.2608,7257600.0
2010-01-15 11:20:00,7.44,7.45,7.43,7.44,6507200.0,6.2608,6.2692,6.2524,6.2608,6507200.0
2010-01-15 11:30:00,7.44,7.44,7.43,7.44,6263600.0,6.2608,6.2608,6.2524,6.2608,6263600.0
2010-01-15 11:40:00,7.44,7.44,7.42,7.42,8251600.0,6.2608,6.2608,6.244,6.244,8251600.0
2010-01-15 11:50:00,7.42,7.42,7.4,7.41,18390400.0,6.244,6.244,6.2271,6.2356,18390400.0
2010-01-15 12:00:00,7.41,7.41,7.4,7.41,6319600.0,6.2356,6.2356,6.2271,6.2356,6319600.0
2010-01-15 12:10:00,7.41,7.42,7.4,7.41,7834400.0,6.2356,6.244,6.2271,6.2356,7834400.0
2010-01-15 12:20:00,7.41,7.41,7.38,7.38,12499200.0,6.2356,6.2356,6.2103,6.2103,12499200.0
2010-01-15 12:30:00,7.38,7.39,7.38,7.39,10340400.0,6.2103,6.2187,6.2103,6.2187,10340400.0
2010-01-15 12:40:00,7.39,7.39,7.37,7.38,14086800.0,6.2187,6.2187,6.2019,6.2103,14086800.0
2010-01-15 12:50:00,7.39,7.39,7.36,7.38,13680800.0,6.2187,6.2187,6.1935,6.2103,13680800.0
2010-01-15 13:00:00,7.38,7.38,7.38,7.38,7190400.0,6.2103,6.2103,6.2103,6.2103,7190400.0
2010-01-15 13:10:00,7.38,7.39,7.38,7.39,5507600.0,6.2103,6.2187,6.2103,6.2187,5507600.0
2010-01-15 13:20:00,7.39,7.4,7.38,7.39,7436800.0,6.2187,6.2271,6.2103,6.2187,7436800.0
2010-01-15 13:30:00,7.39,7.39,7.38,7.38,6613600.0,6.2187,6.2187,6.2103,6.2103,6613600.0
2010-01-15 13:40:00,7.38,7.4,7.38,7.4,6109600.0,6.2103,6.2271,6.2103,6.2271,6109600.0
2010-01-15 13:50:00,7.4,7.41,7.4,7.41,11180400.0,6.2271,6.2356,6.2271,6.2356,11180400.0
2010-01-15 14:00:00,7.41,7.42,7.4,7.42,7974400.0,6.2356,6.244,6.2271,6.244,7974400.0
2010-01-15 14:10:00,7.42,7.42,7.41,7.41,5532800.0,6.244,6.244,6.2356,6.2356,5532800.0
2010-01-15 14:20:00,7.41,7.41,7.4,7.4,8881600.0,6.2356,6.2356,6.2271,6.2271,8881600.0
2010-01-15 14:30:00,7.4,7.4,7.39,7.39,7408800.0,6.2271,6.2271,6.2187,6.2187,7408800.0
2010-01-15 14:40:00,7.39,7.4,7.39,7.4,7408800.0,6.2187,6.2271,6.2187,6.2271,7408800.0
2010-01-15 14:50:00,7.4,7.4,7.39,7.4,7050400.0,6.2271,6.2271,6.2187,6.2271,7050400.0
2010-01-15 15:00:00,7.4,7.41,7.4,7.4,8876000.0,6.2271,6.2356,6.2271,6.2271,8876000.0
2010-01-15 15:10:00,7.4,7.41,7.4,7.4,9788800.0,6.2271,6.2356,6.2271,6.2271,9788800.0
2010-01-15 15:20:00,7.4,7.4,7.39,7.39,14646800.0,6.2271,6.2271,6.2187,6.2187,14646800.0
2010-01-15 15:30:00,7.39,7.4,7.39,7.39,14991200.0,6.2187,6.2271,6.2187,6.2187,14991200.0
2010-01-15 15:40:00,7.39,7.39,7.36,7.36,21932400.0,6.2187,6.2187,6.1935,6.1935,21932400.0
2010-01-15 15:50:00,7.36,7.36,7.35,7.35,42526400.0,6.1935,6.1935,6.1851,6.1851,42526400.0
2010-01-19 09:30:00,7.44,7.49,7.4,7.49,47896800.0,6.2608,6.3029,6.2271,6.3029,47896800.0
2010-01-19 09:40:00,7.49,7.5,7.47,7.49,25496800.0,6.3029,6.3113,6.2861,6.3029,25496800.0
2010-01-19 09:50:00,7.49,7.54,7.49,7.53,32639600.0,6.3029,6.345,6.3029,6.3365,32639600.0
2010-01-19 10:00:00,7.53,7.56,7.53,7.55,33616800.0,6.3365,6.3618,6.3365,6.3534,33616800.0
2010-01-19 10:10:00,7.55,7.55,7.54,7.54,18037600.0,6.3534,6.3534,6.345,6.345,18037600.0
2010-01-19 10:20:00,7.54,7.56,7.54,7.55,15052800.0,6.345,6.3618,6.345,6.3534,15052800.0
2010-01-19 10:30:00,7.55,7.57,7.55,7.56,15134000.0,6.3534,6.3702,6.3534,6.3618,15134000.0
2010-01-19 10:40:00,7.56,7.59,7.55,7.59,22587600.0,6.3618,6.387,6.3534,6.387,22587600.0
2010-01-19 10:50:00,7.59,7.6,7.57,7.58,15612800.0,6.387,6.3954,6.3702,6.3786,15612800.0
2010-01-19 11:00:00,7.58,7.6,7.58,7.59,13367200.0,6.3786,6.3954,6.3786,6.387,13367200.0
2010-01-19 11:10:00,7.59,7.59,7.58,7.58,8293600.0,6.387,6.387,6.3786,6.3786,8293600.0
2010-01-19 11:20:00,7.58,7.61,7.58,7.61,16570400.0,6.3786,6.4039,6.3786,6.4039,16570400.0
2010-01-19 11:30:00,7.6,7.62,7.6,7.61,19009200.0,6.3954,6.4123,6.3954,6.4039,19009200.0
2010-01-19 11:40:00,7.61,7.62,7.61,7.61,11939200.0,6.4039,6.4123,6.4039,6.4039,11939200.0
2010-01-19 11:50:00,7.61,7.63,7.61,7.61,13232800.0,6.4039,6.4207,6.4039,6.4039,13232800.0
2010-01-19 12:00:00,7.61,7.64,7.61,7.64,13157200.0,6.4039,6.4291,6.4039,6.4291,13157200.0
2010-01-19 12:10:00,7.64,7.65,7.63,7.63,16052400.0,6.4291,6.4375,6.4207,6.4207,16052400.0
2010-01-19 12:20:00,7.64,7.64,7.63,7.63,14495600.0,6.4291,6.4291,6.4207,6.4207,14495600.0
2010-01-19 12:30:00,7.63,7.65,7.63,7.63,14588000.0,6.4207,6.4375,6.4207,6.4207,14588000.0
2010-01-19 12:40:00,7.63,7.64,7.63,7.63,5731600.0,6.4207,6.4291,6.4207,6.4207,5731600.0
2010-01-19 12:50:00,7.63,7.65,7.63,7.64,12801600.0,6.4207,6.4375,6.4207,6.4291,12801600.0
2010-01-19 13:00:00,7.64,7.64,7.63,7.63,9797200.0,6.4291,6.4291,6.4207,6.4207,9797200.0
2010-01-19 13:10:00,7.63,7.64,7.62,7.64,10729600.0,6.4207,6.4291,6.4123,6.4291,10729600.0
2010-01-19 13:20:00,7.64,7.65,7.63,7.65,10382400.0,6.4291,6.4375,6.4207,6.4375,10382400.0
2010-01-19 13:30:00,7.65,7.65,7.64,7.65,12194000.0,6.4375,6.4375,6.4291,6.4375,12194000.0
2010-01-19 13:40:00,7.65,7.66,7.65,7.66,37592800.0,6.4375,6.4459,6.4375,6.4459,37592800.0
2010-01-19 13:50:00,7.66,7.66,7.65,7.66,7554400.0,6.4459,6.4459,6.4375,6.4459,7554400.0
2010-01-19 14:00:00,7.66,7.67,7.65,7.66,9780400.0,6.4459,6.4544,6.4375,6.4459,9780400.0
2010-01-19 14:10:00,7.66,7.67,7.65,7.65,8002400.0,6.4459,6.4544,6.4375,6.4375,8002400.0
2010-01-19 14:20:00,7.65,7.67,7.65,7.67,9998800.0,6.4375,6.4544,6.4375,6.4544,9998800.0
2010-01-19 14:30:00,7.67,7.67,7.66,7.66,8290800.0,6.4544,6.4544,6.4459,6.4459,8290800.0
2010-01-19 14:40:00,7.66,7.66,7.65,7.65,6647200.0,6.4459,6.4459,6.4375,6.4375,6647200.0
2010-01-19 14:50:00,7.65,7.66,7.65,7.66,8926400.0,6.4375,6.4459,6.4375,6.4459,8926400.0
2010-01-19 15:00:00,7.66,7.66,7.65,7.66,11597600.0,6.4459,6.4459,6.4375,6.4459,11597600.0
2010-01-19 15:10:00,7.66,7.67,7.66,7.66,15016400.0,6.4459,6.4544,6.4459,6.4459,15016400.0
2010-01-19 15:20:00,7.66,7.68,7.66,7.67,15268400.0,6.4459,6.4628,6.4459,6.4544,15268400.0
2010-01-19 15:30:00,7.67,7.68,7.67,7.67,19720400.0,6.4544,6.4628,6.4544,6.4544,19720400.0
2010-01-19 15:40:00,7.67,7.68,7.67,7.68,17718400.0,6.4544,6.4628,6.4544,6.4628,17718400.0
2010-01-19 15:50:00,7.68,7.69,7.66,7.68,34773200.0,6.4628,6.4712,6.4459,6.4628,34773200.0
2010-01-20 09:30:00,7.67,7.7,7.61,7.64,49688800.0,6.4544,6.4796,6.4039,6.4291,49688800.0
2010-01-20 09:40:00,7.64,7.65,7.6,7.6,26496400.0,6.4291,6.4375,6.3954,6.3954,26496400.0
2010-01-20 09:50:00,7.6,7.61,7.58,7.59,27714400.0,6.3954,6.4039,6.3786,6.387,27714400.0
2010-01-20 10:00:00,7.59,7.6,7.56,7.56,30142000.0,6.387,6.3954,6.3618,6.3618,30142000.0
2010-01-20 10:10:00,7.56,7.57,7.54,7.56,25558400.0,6.3618,6.3702,6.345,6.3618,25558400.0
2010-01-20 10:20:00,7.56,7.57,7.51,7.52,33177200.0,6.3618,6.3702,6.3197,6.3281,33177200.0
2010-01-20 10:30:00,7.51,7.53,7.5,7.52,26334000.0,6.3197,6.3365,6.3113,6.3281,26334000.0
2010-01-20 10:40:00,7.52,7.53,7.52,7.52,20008800.0,6.3281,6.3365,6.3281,6.3281,20008800.0
2010-01-20 10:50:00,7.52,7.54,7.51,7.51,15237600.0,6.3281,6.345,6.3197,6.3197,15237600.0
2010-01-20 11:00:00,7.51,7.54,7.48,7.48,29864800.0,6.3197,6.345,6.2945,6.2945,29864800.0
2010-01-20 11:10:00,7.48,7.51,7.48,7.51,14053200.0,6.2945,6.3197,6.2945,6.3197,14053200.0
2010-01-20 11:20:00,7.5,7.51,7.49,7.51,10950800.0,6.3113,6.3197,6.3029,6.3197,10950800.0
2010-01-20 11:30:00,7.51,7.52,7.5,7.51,13333600.0,6.3197,6.3281,6.3113,6.3197,13333600.0
2010-01-20 11:40:00,7.51,7.53,7.51,7.53,14061600.0,6.3197,6.3365,6.3197,6.3365,14061600.0
2010-01-20 11:50:00,7.53,7.53,7.52,7.52,11088000.0,6.3365,6.3365,6.3281,6.3281,11088000.0
2010-01-20 12:00:00,7.52,7.53,7.51,7.53,8055600.0,6.3281,6.3365,6.3197,6.3365,8055600.0
2010-01-20 12:10:00,7.53,7.55,7.53,7.54,10679200.0,6.3365,6.3534,6.3365,6.345,10679200.0
2010-01-20 12:20:00,7.54,7.55,7.52,7.55,7806400.0,6.345,6.3534,6.3281,6.3534,7806400.0
2010-01-20 12:30:00,7.55,7.56,7.55,7.55,11018000.0,6.3534,6.3618,6.3534,6.3534,11018000.0
2010-01-20 12:40:00,7.55,7.56,7.53,7.54,9508800.0,6.3534,6.3618,6.3365,6.345,9508800.0
2010-01-20 12:50:00,7.54,7.54,7.52,7.52,8019200.0,6.345,6.345,6.3281,6.3281,8019200.0
2010-01-20 13:00:00,7.52,7.53,7.52,7.52,5157600.0,6.3281,6.3365,6.3281,6.3281,5157600.0
2010-01-20 13:10:00,7.52,7.53,7.51,7.51,7649600.0,6.3281,6.3365,6.3197,6.3197,7649600.0
2010-01-20 13:20:00,7.51,7.52,7.51,7.51,6423200.0,6.3197,6.3281,6.3197,6.3197,6423200.0
2010-01-20 13:30:00,7.51,7.54,7.51,7.54,11085200.0,6.3197,6.345,6.3197,6.345,11085200.0
2010-01-20 13:40:00,7.54,7.55,7.53,7.55,8677200.0,6.345,6.3534,6.3365,6.3534,8677200.0
2010-01-20 13:50:00,7.55,7.55,7.53,7.54,9111200.0,6.3534,6.3534,6.3365,6.345,9111200.0
2010-01-20 14:00:00,7.54,7.55,7.53,7.53,8495200.0,6.345,6.3534,6.3365,6.3365,8495200.0
2010-01-20 14:10:00,7.53,7.54,7.52,7.53,7168000.0,6.3365,6.345,6.3281,6.3365,7168000.0
2010-01-20 14:20:00,7.53,7.54,7.52,7.53,5160400.0,6.3365,6.345,6.3281,6.3365,5160400.0
2010-01-20 14:30:00,7.53,7.55,7.52,7.55,9492000.0,6.3365,6.3534,6.3281,6.3534,9492000.0
2010-01-20 14:40:00,7.55,7.55,7.54,7.54,11606000.0,6.3534,6.3534,6.345,6.345,11606000.0
2010-01-20 14:50:00,7.54,7.54,7.53,7.54,9122400.0,6.345,6.345,6.3365,6.345,9122400.0
2010-01-20 15:00:00,7.54,7.55,7.53,7.53,7053200.0,6.345,6.3534,6.3365,6.3365,7053200.0
2010-01-20 15:10:00,7.53,7.54,7.53,7.53,6106800.0,6.3365,6.345,6.3365,6.3365,6106800.0
2010-01-20 15:20:00,7.53,7.54,7.52,7.53,12163200.0,6.3365,6.345,6.3281,6.3365,12163200.0
2010-01-20 15:30:00,7.53,7.54,7.52,7.53,11298000.0,6.3365,6.345,6.3281,6.3365,11298000.0
2010-01-20 15:40:00,7.53,7.56,7.53,7.56,20272000.0,6.3365,6.3618,6.3365,6.3618,20272000.0
2010-01-20 15:50:00,7.56,7.57,7.56,7.57,26140800.0,6.3618,6.3702,6.3618,6.3702,26140800.0
2010-01-21 09:30:00,7.57,7.62,7.57,7.59,32006800.0,6.3702,6.4123,6.3702,6.387,32006800.0
2010-01-21 09:40:00,7.59,7.6,7.51,7.53,27078800.0,6.387,6.3954,6.3197,6.3365,27078800.0
2010-01-21 09:50:00,7.53,7.56,7.51,7.55,18071200.0,6.3365,6.3618,6.3197,6.3534,18071200.0
2010-01-21 10:00:00,7.55,7.57,7.53,7.56,17469200.0,6.3534,6.3702,6.3365,6.3618,17469200.0
2010-01-21 10:10:00,7.56,7.56,7.54,7.55,9391200.0,6.3618,6.3618,6.345,6.3534,9391200.0
2010-01-21 10:20:00,7.55,7.55,7.48,7.48,29481200.0,6.3534,6.3534,6.2945,6.2945,29481200.0
2010-01-21 10:30:00,7.48,7.49,7.44,7.46,29279600.0,6.2945,6.3029,6.2608,6.2776,29279600.0
2010-01-21 10:40:00,7.46,7.47,7.44,7.45,16676800.0,6.2776,6.2861,6.2608,6.2692,16676800.0
2010-01-21 10:50:00,7.45,7.46,7.44,7.46,16186800.0,6.2692,6.2776,6.2608,6.2776,16186800.0
2010-01-21 11:00:00,7.46,7.47,7.44,7.44,14571200.0,6.2776,6.2861,6.2608,6.2608,14571200.0
2010-01-21 11:10:00,7.44,7.45,7.43,7.44,16105600.0,6.2608,6.2692,6.2524,6.2608,16105600.0
2010-01-21 11:20:00,7.44,7.45,7.43,7.44,8671600.0,6.2608,6.2692,6.2524,6.2608,8671600.0
2010-01-21 11:30:00,7.44,7.46,7.43,7.45,10466400.0,6.2608,6.2776,6.2524,6.2692,10466400.0
2010-01-21 11:40:00,7.45,7.46,7.4,7.45,20137600.0,6.2692,6.2776,6.2271,6.2692,20137600.0
2010-01-21 11:50:00,7.45,7.46,7.43,7.44,11592000.0,6.2692,6.2776,6.2524,6.2608,11592000.0
2010-01-21 12:00:00,7.44,7.45,7.42,7.44,12230400.0,6.2608,6.2692,6.244,6.2608,12230400.0
2010-01-21 12:10:00,7.44,7.46,7.43,7.43,7711200.0,6.2608,6.2776,6.2524,6.2524,7711200.0
2010-01-21 12:20:00,7.43,7.44,7.41,7.42,9900800.0,6.2524,6.2608,6.2356,6.244,9900800.0
2010-01-21 12:30:00,7.42,7.43,7.41,7.42,6960800.0,6.244,6.2524,6.2356,6.244,6960800.0
2010-01-21 12:40:00,7.42,7.43,7.41,7.41,7201600.0,6.244,6.2524,6.2356,6.2356,7201600.0
2010-01-21 12:50:00,7.41,7.43,7.41,7.41,10771600.0,6.2356,6.2524,6.2356,6.2356,10771600.0
2010-01-21 13:00:00,7.42,7.43,7.4,7.41,13549200.0,6.244,6.2524,6.2271,6.2356,13549200.0
2010-01-21 13:10:00,7.41,7.44,7.41,7.43,8923600.0,6.2356,6.2608,6.2356,6.2524,8923600.0
2010-01-21 13:20:00,7.43,7.44,7.43,7.44,5818400.0,6.2524,6.2608,6.2524,6.2608,5818400.0
2010-01-21 13:30:00,7.44,7.46,7.44,7.45,10169600.0,6.2608,6.2776,6.2608,6.2692,10169600.0
2010-01-21 13:40:00,7.45,7.45,7.44,7.44,6941200.0,6.2692,6.2692,6.2608,6.2608,6941200.0
2010-01-21 13:50:00,7.45,7.45,7.44,7.45,4684400.0,6.2692,6.2692,6.2608,6.2692,4684400.0
2010-01-21 14:00:00,7.45,7.46,7.44,7.44,7218400.0,6.2692,6.2776,6.2608,6.2608,7218400.0
2010-01-21 14:10:00,7.44,7.45,7.44,7.44,5003600.0,6.2608,6.2692,6.2608,6.2608,5003600.0
2010-01-21 14:20:00,7.44,7.49,7.44,7.48,18788000.0,6.2608,6.3029,6.2608,6.2945,18788000.0
2010-01-21 14:30:00,7.48,7.49,7.47,7.48,13417600.0,6.2945,6.3029,6.2861,6.2945,13417600.0
2010-01-21 14:40:00,7.48,7.48,7.45,7.46,9788800.0,6.2945,6.2945,6.2692,6.2776,9788800.0
2010-01-21 14:50:00,7.46,7.47,7.45,7.45,10102400.0,6.2776,6.2861,6.2692,6.2692,10102400.0
2010-01-21 15:00:00,7.45,7.46,7.42,7.43,17861200.0,6.2692,6.2776,6.244,6.2524,17861200.0
2010-01-21 15:10:00,7.43,7.43,7.41,7.42,14355600.0,6.2524,6.2524,6.2356,6.244,14355600.0
2010-01-21 15:20:00,7.42,7.44,7.42,7.44,14221200.0,6.244,6.2608,6.244,6.2608,14221200.0
2010-01-21 15:30:00,7.44,7.46,7.44,7.44,18065600.0,6.2608,6.2776,6.2608,6.2608,18065600.0
2010-01-21 15:40:00,7.44,7.46,7.43,7.44,38382400.0,6.2608,6.2776,6.2524,6.2608,38382400.0
2010-01-21 15:50:00,7.44,7.45,7.42,7.44,24290000.0,6.2608,6.2692,6.244,6.2608,24290000.0
2010-01-22 09:30:00,7.39,7.4,7.32,7.37,51682400.0,6.2187,6.2271,6.1598,6.2019,51682400.0
2010-01-22 09:40:00,7.38,7.41,7.37,7.41,30741200.0,6.2103,6.2356,6.2019,6.2356,30741200.0
2010-01-22 09:50:00,7.41,7.41,7.33,7.37,27924400.0,6.2356,6.2356,6.1682,6.2019,27924400.0
2010-01-22 10:00:00,7.36,7.37,7.28,7.28,38502800.0,6.1935,6.2019,6.1262,6.1262,38502800.0
2010-01-22 10:10:00,7.28,7.3,7.26,7.29,33782000.0,6.1262,6.143,6.1093,6.1346,33782000.0
2010-01-22 10:20:00,7.29,7.34,7.28,7.33,20952400.0,6.1346,6.1767,6.1262,6.1682,20952400.0
2010-01-22 10:30:00,7.33,7.33,7.3,7.31,14221200.0,6.1682,6.1682,6.143,6.1514,14221200.0
2010-01-22 10:40:00,7.31,7.33,7.28,7.28,18197200.0,6.1514,6.1682,6.1262,6.1262,18197200.0
2010-01-22 10:50:00,7.28,7.3,7.28,7.3,10040800.0,6.1262,6.143,6.1262,6.143,10040800.0
2010-01-22 11:00:00,7.3,7.33,7.3,7.32,17362800.0,6.143,6.1682,6.143,6.1598,17362800.0
2010-01-22 11:10:00,7.32,7.33,7.31,7.33,9494800.0,6.1598,6.1682,6.1514,6.1682,9494800.0
2010-01-22 11:20:00,7.33,7.34,7.31,7.33,9937200.0,6.1682,6.1767,6.1514,6.1682,9937200.0
2010-01-22 11:30:00,7.33,7.33,7.31,7.31,9769200.0,6.1682,6.1682,6.1514,6.1514,9769200.0
2010-01-22 11:40:00,7.31,7.33,7.31,7.32,8923600.0,6.1514,6.1682,6.1514,6.1598,8923600.0
2010-01-22 11:50:00,7.32,7.32,7.29,7.3,9732800.0,6.1598,6.1598,6.1346,6.143,9732800.0
2010-01-22 12:00:00,7.3,7.3,7.29,7.3,7761600.0,6.143,6.143,6.1346,6.143,7761600.0
2010-01-22 12:10:00,7.3,7.31,7.29,7.31,8100400.0,6.143,6.1514,6.1346,6.1514,8100400.0
2010-01-22 12:20:00,7.31,7.32,7.29,7.31,7002800.0,6.1514,6.1598,6.1346,6.1514,7002800.0
2010-01-22 12:30:00,7.31,7.31,7.3,7.3,5420800.0,6.1514,6.1514,6.143,6.143,5420800.0
2010-01-22 12:40:00,7.3,7.3,7.28,7.29,9304400.0,6.143,6.143,6.1262,6.1346,9304400.0
2010-01-22 12:50:00,7.29,7.29,7.28,7.28,10990000.0,6.1346,6.1346,6.1262,6.1262,10990000.0
2010-01-22 13:00:00,7.28,7.28,7.27,7.28,6409200.0,6.1262,6.1262,6.1178,6.1262,6409200.0
2010-01-22 13:10:00,7.28,7.29,7.26,7.27,9906400.0,6.1262,6.1346,6.1093,6.1178,9906400.0
2010-01-22 13:20:00,7.27,7.27,7.26,7.26,11261600.0,6.1178,6.1178,6.1093,6.1093,11261600.0
2010-01-22 13:30:00,7.26,7.27,7.25,7.25,11676000.0,6.1093,6.1178,6.1009,6.1009,11676000.0
2010-01-22 13:40:00,7.25,7.27,7.25,7.26,11261600.0,6.1009,6.1178,6.1009,6.1093,11261600.0
2010-01-22 13:50:00,7.26,7.27,7.25,7.26,8934800.0,6.1093,6.1178,6.1009,6.1093,8934800.0
2010-01-22 14:00:00,7.26,7.27,7.26,7.26,7000000.0,6.1093,6.1178,6.1093,6.1093,7000000.0
2010-01-22 14:10:00,7.26,7.27,7.24,7.26,21632800.0,6.1093,6.1178,6.0925,6.1093,21632800.0
2010-01-22 14:20:00,7.26,7.26,7.24,7.24,9716000.0,6.1093,6.1093,6.0925,6.0925,9716000.0
2010-01-22 14:30:00,7.24,7.24,7.2,7.21,23514400.0,6.0925,6.0925,6.0588,6.0673,23514400.0
2010-01-22 14:40:00,7.21,7.21,7.16,7.16,44262400.0,6.0673,6.0673,6.0252,6.0252,44262400.0
2010-01-22 14:50:00,7.16,7.18,7.15,7.17,23822400.0,6.0252,6.042,6.0168,6.0336,23822400.0
2010-01-22 15:00:00,7.17,7.19,7.16,7.17,23514400.0,6.0336,6.0504,6.0252,6.0336,23514400.0
2010-01-22 15:10:00,7.17,7.17,7.11,7.11,41017200.0,6.0336,6.0336,5.9831,5.9831,41017200.0
2010-01-22 15:20:00,7.11,7.13,7.1,7.1,37704800.0,5.9831,5.9999,5.9747,5.9747,37704800.0
2010-01-22 15:30:00,7.1,7.11,7.05,7.07,50674400.0,5.9747,5.9831,5.9326,5.9495,50674400.0
2010-01-22 15:40:00,7.07,7.09,7.04,7.04,53681600.0,5.9495,5.9663,5.9242,5.9242,53681600.0
2010-01-22 15:50:00,7.04,7.08,7.04,7.06,56476000.0,5.9242,5.9579,5.9242,5.941,56476000.0
2010-01-25 09:30:00,7.23,7.27,7.21,7.23,86587200.0,6.0841,6.1178,6.0673,6.0841,86587200.0
2010-01-25 09:40:00,7.23,7.25,7.21,7.23,39754400.0,6.0841,6.1009,6.0673,6.0841,39754400.0
2010-01-25 09:50:00,7.23,7.27,7.22,7.27,32463200.0,6.0841,6.1178,6.0757,6.1178,32463200.0
2010-01-25 10:00:00,7.26,7.28,7.21,7.26,39670400.0,6.1093,6.1262,6.0673,6.1093,39670400.0
2010-01-25 10:10:00,7.26,7.27,7.24,7.26,24777200.0,6.1093,6.1178,6.0925,6.1093,24777200.0
2010-01-25 10:20:00,7.26,7.27,7.23,7.26,22786400.0,6.1093,6.1178,6.0841,6.1093,22786400.0
2010-01-25 10:30:00,7.26,7.28,7.25,7.27,17248000.0,6.1093,6.1262,6.1009,6.1178,17248000.0
2010-01-25 10:40:00,7.27,7.27,7.24,7.25,16900800.0,6.1178,6.1178,6.0925,6.1009,16900800.0
2010-01-25 10:50:00,7.25,7.28,7.25,7.27,14977200.0,6.1009,6.1262,6.1009,6.1178,14977200.0
2010-01-25 11:00:00,7.27,7.27,7.23,7.24,24194800.0,6.1178,6.1178,6.0841,6.0925,24194800.0
2010-01-25 11:10:00,7.24,7.25,7.22,7.23,19028800.0,6.0925,6.1009,6.0757,6.0841,19028800.0
2010-01-25 11:20:00,7.23,7.24,7.21,7.21,18065600.0,6.0841,6.0925,6.0673,6.0673,18065600.0
2010-01-25 11:30:00,7.21,7.21,7.15,7.16,31525200.0,6.0673,6.0673,6.0168,6.0252,31525200.0
2010-01-25 11:40:00,7.16,7.18,7.15,7.17,21688800.0,6.0252,6.042,6.0168,6.0336,21688800.0
2010-01-25 11:50:00,7.18,7.19,7.17,7.18,15806000.0,6.042,6.0504,6.0336,6.042,15806000.0
2010-01-25 12:00:00,7.18,7.21,7.18,7.2,17161200.0,6.042,6.0673,6.042,6.0588,17161200.0
2010-01-25 12:10:00,7.2,7.21,7.18,7.19,9643200.0,6.0588,6.0673,6.042,6.0504,9643200.0
2010-01-25 12:20:00,7.19,7.2,7.19,7.19,9674000.0,6.0504,6.0588,6.0504,6.0504,9674000.0
2010-01-25 12:30:00,7.19,7.21,7.18,7.21,8052800.0,6.0504,6.0673,6.042,6.0673,8052800.0
2010-01-25 12:40:00,7.21,7.24,7.21,7.23,13918800.0,6.0673,6.0925,6.0673,6.0841,13918800.0
2010-01-25 12:50:00,7.23,7.24,7.22,7.24,16405200.0,6.0841,6.0925,6.0757,6.0925,16405200.0
2010-01-25 13:00:00,7.24,7.24,7.22,7.23,11303600.0,6.0925,6.0925,6.0757,6.0841,11303600.0
2010-01-25 13:10:00,7.23,7.24,7.22,7.23,7725200.0,6.0841,6.0925,6.0757,6.0841,7725200.0
2010-01-25 13:20:00,7.23,7.24,7.23,7.24,8514800.0,6.0841,6.0925,6.0841,6.0925,8514800.0
2010-01-25 13:30:00,7.24,7.24,7.22,7.23,13246800.0,6.0925,6.0925,6.0757,6.0841,13246800.0
2010-01-25 13:40:00,7.23,7.26,7.23,7.25,14145600.0,6.0841,6.1093,6.0841,6.1009,14145600.0
2010-01-25 13:50:00,7.25,7.27,7.25,7.26,15204000.0,6.1009,6.1178,6.1009,6.1093,15204000.0
2010-01-25 14:00:00,7.26,7.26,7.25,7.26,14770000.0,6.1093,6.1093,6.1009,6.1093,14770000.0
2010-01-25 14:10:00,7.26,7.28,7.26,7.27,17606400.0,6.1093,6.1262,6.1093,6.1178,17606400.0
2010-01-25 14:20:00,7.27,7.29,7.27,7.29,23368800.0,6.1178,6.1346,6.1178,6.1346,23368800.0
2010-01-25 14:30:00,7.29,7.3,7.28,7.29,16861600.0,6.1346,6.143,6.1262,6.1346,16861600.0
2010-01-25 14:40:00,7.29,7.29,7.28,7.29,12129600.0,6.1346,6.1346,6.1262,6.1346,12129600.0
2010-01-25 14:50:00,7.29,7.3,7.29,7.3,16349200.0,6.1346,6.143,6.1346,6.143,16349200.0
2010-01-25 15:00:00,7.3,7.31,7.29,7.3,20448400.0,6.143,6.1514,6.1346,6.143,20448400.0
2010-01-25 15:10:00,7.3,7.31,7.28,7.29,20358800.0,6.143,6.1514,6.1262,6.1346,20358800.0
2010-01-25 15:20:00,7.29,7.31,7.29,7.3,31382400.0,6.1346,6.1514,6.1346,6.143,31382400.0
2010-01-25 15:30:00,7.3,7.31,7.29,7.3,26031600.0,6.143,6.1514,6.1346,6.143,26031600.0
2010-01-25 15:40:00,7.3,7.3,7.26,7.27,42506800.0,6.143,6.143,6.1093,6.1178,42506800.0
2010-01-25 15:50:00,7.27,7.27,7.23,7.23,48748000.0,6.1178,6.1178,6.0841,6.0841,48748000.0
2010-01-26 09:30:00,7.35,7.38,7.24,7.26,127178800.0,6.1851,6.2103,6.0925,6.1093,127178800.0
2010-01-26 09:40:00,7.26,7.3,7.24,7.28,62512800.0,6.1093,6.143,6.0925,6.1262,62512800.0
2010-01-26 09:50:00,7.28,7.32,7.26,7.3,64198400.0,6.1262,6.1598,6.1093,6.143,64198400.0
2010-01-26 10:00:00,7.31,7.32,7.27,7.3,50996400.0,6.1514,6.1598,6.1178,6.143,50996400.0
2010-01-26 10:10:00,7.3,7.39,7.29,7.36,53396000.0,6.143,6.2187,6.1346,6.1935,53396000.0
2010-01-26 10:20:00,7.36,7.39,7.35,7.35,40381600.0,6.1935,6.2187,6.1851,6.1851,40381600.0
2010-01-26 10:30:00,7.35,7.37,7.34,7.37,24413200.0,6.1851,6.2019,6.1767,6.2019,24413200.0
2010-01-26 10:40:00,7.36,7.42,7.35,7.4,40334000.0,6.1935,6.244,6.1851,6.2271,40334000.0
2010-01-26 10:50:00,7.4,7.42,7.38,7.39,28285600.0,6.2271,6.244,6.2103,6.2187,28285600.0
2010-01-26 11:00:00,7.39,7.42,7.38,7.42,20462400.0,6.2187,6.244,6.2103,6.244,20462400.0
2010-01-26 11:10:00,7.42,7.44,7.41,7.43,35162400.0,6.244,6.2608,6.2356,6.2524,35162400.0
2010-01-26 11:20:00,7.43,7.44,7.42,7.44,22705200.0,6.2524,6.2608,6.244,6.2608,22705200.0
2010-01-26 11:30:00,7.44,7.47,7.43,7.46,26787600.0,6.2608,6.2861,6.2524,6.2776,26787600.0
2010-01-26 11:40:00,7.47,7.49,7.46,7.49,32603200.0,6.2861,6.3029,6.2776,6.3029,32603200.0
2010-01-26 11:50:00,7.49,7.53,7.48,7.52,43363600.0,6.3029,6.3365,6.2945,6.3281,43363600.0
2010-01-26 12:00:00,7.52,7.56,7.51,7.54,50825600.0,6.3281,6.3618,6.3197,6.345,50825600.0
2010-01-26 12:10:00,7.54,7.58,7.54,7.58,46088000.0,6.345,6.3786,6.345,6.3786,46088000.0
2010-01-26 12:20:00,7.58,7.62,7.57,7.61,55857200.0,6.3786,6.4123,6.3702,6.4039,55857200.0
2010-01-26 12:30:00,7.61,7.62,7.58,7.61,42224000.0,6.4039,6.4123,6.3786,6.4039,42224000.0
2010-01-26 12:40:00,7.61,7.63,7.59,7.6,48963600.0,6.4039,6.4207,6.387,6.3954,48963600.0
2010-01-26 12:50:00,7.6,7.62,7.58,7.6,34241200.0,6.3954,6.4123,6.3786,6.3954,34241200.0
2010-01-26 13:00:00,7.6,7.62,7.58,7.59,30926000.0,6.3954,6.4123,6.3786,6.387,30926000.0
2010-01-26 13:10:00,7.59,7.6,7.56,7.56,34300000.0,6.387,6.3954,6.3618,6.3618,34300000.0
2010-01-26 13:20:00,7.56,7.57,7.54,7.55,30940000.0,6.3618,6.3702,6.345,6.3534,30940000.0
2010-01-26 13:30:00,7.55,7.57,7.55,7.56,17847200.0,6.3534,6.3702,6.3534,6.3618,17847200.0
2010-01-26 13:40:00,7.56,7.59,7.55,7.58,28966000.0,6.3618,6.387,6.3534,6.3786,28966000.0
2010-01-26 13:50:00,7.58,7.59,7.57,7.59,19426400.0,6.3786,6.387,6.3702,6.387,19426400.0
2010-01-26 14:00:00,7.59,7.59,7.55,7.55,28294000.0,6.387,6.387,6.3534,6.3534,28294000.0
2010-01-26 14:10:00,7.55,7.56,7.51,7.52,44545200.0,6.3534,6.3618,6.3197,6.3281,44545200.0
2010-01-26 14:20:00,7.52,7.53,7.48,7.48,35512400.0,6.3281,6.3365,6.2945,6.2945,35512400.0
2010-01-26 14:30:00,7.48,7.51,7.46,7.47,40336800.0,6.2945,6.3197,6.2776,6.2861,40336800.0
2010-01-26 14:40:00,7.47,7.48,7.44,7.47,57820000.0,6.2861,6.2945,6.2608,6.2861,57820000.0
2010-01-26 14:50:00,7.47,7.49,7.43,7.48,40460000.0,6.2861,6.3029,6.2524,6.2945,40460000.0
2010-01-26 15:00:00,7.48,7.5,7.46,7.46,31976000.0,6.2945,6.3113,6.2776,6.2776,31976000.0
2010-01-26 15:10:00,7.46,7.47,7.41,7.43,45379600.0,6.2776,6.2861,6.2356,6.2524,45379600.0
2010-01-26 15:20:00,7.43,7.44,7.38,7.39,51153200.0,6.2524,6.2608,6.2103,6.2187,51153200.0
2010-01-26 15:30:00,7.39,7.39,7.32,7.35,71274000.0,6.2187,6.2187,6.1598,6.1851,71274000.0
2010-01-26 15:40:00,7.36,7.37,7.3,7.36,67757200.0,6.1935,6.2019,6.143,6.1935,67757200.0
2010-01-26 15:50:00,7.36,7.38,7.35,7.35,54563600.0,6.1935,6.2103,6.1851,6.1851,54563600.0
2010-01-27 09:30:00,7.39,7.39,7.28,7.32,70557200.0,6.2187,6.2187,6.1262,6.1598,70557200.0
2010-01-27 09:40:00,7.32,7.4,7.3,7.37,44679600.0,6.1598,6.2271,6.143,6.2019,44679600.0
2010-01-27 09:50:00,7.37,7.38,7.35,7.35,25314800.0,6.2019,6.2103,6.1851,6.1851,25314800.0
2010-01-27 10:00:00,7.35,7.36,7.32,7.33,27921600.0,6.1851,6.1935,6.1598,6.1682,27921600.0
2010-01-27 10:10:00,7.33,7.34,7.26,7.27,37531200.0,6.1682,6.1767,6.1093,6.1178,37531200.0
2010-01-27 10:20:00,7.28,7.3,7.26,7.3,29159200.0,6.1262,6.143,6.1093,6.143,29159200.0
2010-01-27 10:30:00,7.3,7.3,7.24,7.24,26446000.0,6.143,6.143,6.0925,6.0925,26446000.0
2010-01-27 10:40:00,7.24,7.29,7.21,7.22,30601200.0,6.0925,6.1346,6.0673,6.0757,30601200.0
2010-01-27 10:50:00,7.21,7.29,7.21,7.28,31505600.0,6.0673,6.1346,6.0673,6.1262,31505600.0
2010-01-27 11:00:00,7.28,7.29,7.27,7.27,16727200.0,6.1262,6.1346,6.1178,6.1178,16727200.0
2010-01-27 11:10:00,7.27,7.28,7.24,7.28,17570000.0,6.1178,6.1262,6.0925,6.1262,17570000.0
2010-01-27 11:20:00,7.28,7.28,7.26,7.27,8657600.0,6.1262,6.1262,6.1093,6.1178,8657600.0
2010-01-27 11:30:00,7.27,7.27,7.25,7.26,9553600.0,6.1178,6.1178,6.1009,6.1093,9553600.0
2010-01-27 11:40:00,7.26,7.27,7.23,7.23,11846800.0,6.1093,6.1178,6.0841,6.0841,11846800.0
2010-01-27 11:50:00,7.24,7.26,7.22,7.26,16458400.0,6.0925,6.1093,6.0757,6.1093,16458400.0
2010-01-27 12:00:00,7.26,7.27,7.25,7.25,8192800.0,6.1093,6.1178,6.1009,6.1009,8192800.0
2010-01-27 12:10:00,7.25,7.26,7.24,7.24,9844800.0,6.1009,6.1093,6.0925,6.0925,9844800.0
2010-01-27 12:20:00,7.24,7.32,7.24,7.31,38074400.0,6.0925,6.1598,6.0925,6.1514,38074400.0
2010-01-27 12:30:00,7.31,7.31,7.27,7.3,20347600.0,6.1514,6.1514,6.1178,6.143,20347600.0
2010-01-27 12:40:00,7.3,7.33,7.3,7.32,18905600.0,6.143,6.1682,6.143,6.1598,18905600.0
2010-01-27 12:50:00,7.32,7.33,7.3,7.31,19992000.0,6.1598,6.1682,6.143,6.1514,19992000.0
2010-01-27 13:00:00,7.31,7.32,7.26,7.31,37730000.0,6.1514,6.1598,6.1093,6.1514,37730000.0
2010-01-27 13:10:00,7.31,7.33,7.15,7.18,114072000.0,6.1514,6.1682,6.0168,6.042,114072000.0
2010-01-27 13:20:00,7.18,7.21,7.13,7.18,77652400.0,6.042,6.0673,5.9999,6.042,77652400.0
2010-01-27 13:30:00,7.18,7.27,7.17,7.27,54874400.0,6.042,6.1178,6.0336,6.1178,54874400.0
2010-01-27 13:40:00,7.27,7.28,7.23,7.25,49940800.0,6.1178,6.1262,6.0841,6.1009,49940800.0
2010-01-27 13:50:00,7.25,7.27,7.23,7.24,23842000.0,6.1009,6.1178,6.0841,6.0925,23842000.0
2010-01-27 14:00:00,7.24,7.26,7.24,7.25,16511600.0,6.0925,6.1093,6.0925,6.1009,16511600.0
2010-01-27 14:10:00,7.25,7.39,7.24,7.39,75381600.0,6.1009,6.2187,6.0925,6.2187,75381600.0
2010-01-27 14:20:00,7.39,7.49,7.37,7.39,167064800.0,6.2187,6.3029,6.2019,6.2187,167064800.0
2010-01-27 14:30:00,7.39,7.45,7.39,7.44,68815600.0,6.2187,6.2692,6.2187,6.2608,68815600.0
2010-01-27 14:40:00,7.44,7.52,7.44,7.48,92307600.0,6.2608,6.3281,6.2608,6.2945,92307600.0
2010-01-27 14:50:00,7.48,7.51,7.46,7.49,61574800.0,6.2945,6.3197,6.2776,6.3029,61574800.0
2010-01-27 15:00:00,7.49,7.49,7.41,7.42,50626800.0,6.3029,6.3029,6.2356,6.244,50626800.0
2010-01-27 15:10:00,7.42,7.42,7.34,7.36,56075600.0,6.244,6.244,6.1767,6.1935,56075600.0
2010-01-27 15:20:00,7.36,7.41,7.36,7.41,39132800.0,6.1935,6.2356,6.1935,6.2356,39132800.0
2010-01-27 15:30:00,7.41,7.46,7.39,7.46,46130000.0,6.2356,6.2776,6.2187,6.2776,46130000.0
2010-01-27 15:40:00,7.46,7.47,7.41,7.42,39583600.0,6.2776,6.2861,6.2356,6.244,39583600.0
2010-01-27 15:50:00,7.42,7.46,7.42,7.43,51466800.0,6.244,6.2776,6.244,6.2524,51466800.0
2010-01-28 09:30:00,7.32,7.34,7.22,7.23,77820400.0,6.1598,6.1767,6.0757,6.0841,77820400.0
2010-01-28 09:40:00,7.23,7.24,7.16,7.22,74009600.0,6.0841,6.0925,6.0252,6.0757,74009600.0
2010-01-28 09:50:00,7.21,7.23,7.18,7.22,40594400.0,6.0673,6.0841,6.042,6.0757,40594400.0
2010-01-28 10:00:00,7.22,7.24,7.18,7.18,42299600.0,6.0757,6.0925,6.042,6.042,42299600.0
2010-01-28 10:10:00,7.18,7.2,7.15,7.19,42646800.0,6.042,6.0588,6.0168,6.0504,42646800.0
2010-01-28 10:20:00,7.19,7.21,7.13,7.16,46818800.0,6.0504,6.0673,5.9999,6.0252,46818800.0
2010-01-28 10:30:00,7.16,7.19,7.15,7.18,29271200.0,6.0252,6.0504,6.0168,6.042,29271200.0
2010-01-28 10:40:00,7.18,7.19,7.14,7.15,26734400.0,6.042,6.0504,6.0084,6.0168,26734400.0
2010-01-28 10:50:00,7.14,7.16,7.13,7.15,38774400.0,6.0084,6.0252,5.9999,6.0168,38774400.0
2010-01-28 11:00:00,7.15,7.16,7.11,7.11,44144800.0,6.0168,6.0252,5.9831,5.9831,44144800.0
2010-01-28 11:10:00,7.11,7.15,7.11,7.13,29657600.0,5.9831,6.0168,5.9831,5.9999,29657600.0
2010-01-28 11:20:00,7.13,7.16,7.12,7.15,29486800.0,5.9999,6.0252,5.9915,6.0168,29486800.0
2010-01-28 11:30:00,7.16,7.16,7.12,7.16,33518800.0,6.0252,6.0252,5.9915,6.0252,33518800.0
2010-01-28 11:40:00,7.16,7.17,7.15,7.16,27361600.0,6.0252,6.0336,6.0168,6.0252,27361600.0
2010-01-28 11:50:00,7.16,7.19,7.16,7.16,22145200.0,6.0252,6.0504,6.0252,6.0252,22145200.0
2010-01-28 12:00:00,7.16,7.18,7.15,7.17,13218800.0,6.0252,6.042,6.0168,6.0336,13218800.0
2010-01-28 12:10:00,7.17,7.17,7.15,7.15,11188800.0,6.0336,6.0336,6.0168,6.0168,11188800.0
2010-01-28 12:20:00,7.15,7.15,7.13,7.13,20918800.0,6.0168,6.0168,5.9999,5.9999,20918800.0
2010-01-28 12:30:00,7.13,7.14,7.12,7.14,16391200.0,5.9999,6.0084,5.9915,6.0084,16391200.0
2010-01-28 12:40:00,7.14,7.15,7.11,7.13,19336800.0,6.0084,6.0168,5.9831,5.9999,19336800.0
2010-01-28 12:50:00,7.13,7.15,7.12,7.14,13090000.0,5.9999,6.0168,5.9915,6.0084,13090000.0
2010-01-28 13:00:00,7.14,7.14,7.12,7.13,16959600.0,6.0084,6.0084,5.9915,5.9999,16959600.0
2010-01-28 13:10:00,7.13,7.14,7.1,7.11,28694400.0,5.9999,6.0084,5.9747,5.9831,28694400.0
2010-01-28 13:20:00,7.11,7.14,7.1,7.13,20165600.0,5.9831,6.0084,5.9747,5.9999,20165600.0
2010-01-28 13:30:00,7.13,7.13,7.12,7.12,13725600.0,5.9999,5.9999,5.9915,5.9915,13725600.0
2010-01-28 13:40:00,7.12,7.14,7.12,7.12,13204800.0,5.9915,6.0084,5.9915,5.9915,13204800.0
2010-01-28 13:50:00,7.12,7.15,7.12,7.13,24659600.0,5.9915,6.0168,5.9915,5.9999,24659600.0
2010-01-28 14:00:00,7.13,7.14,7.12,7.12,11622800.0,5.9999,6.0084,5.9915,5.9915,11622800.0
2010-01-28 14:10:00,7.12,7.13,7.1,7.11,20524000.0,5.9915,5.9999,5.9747,5.9831,20524000.0
2010-01-28 14:20:00,7.11,7.14,7.11,7.14,15414000.0,5.9831,6.0084,5.9831,6.0084,15414000.0
2010-01-28 14:30:00,7.14,7.14,7.12,7.13,13736800.0,6.0084,6.0084,5.9915,5.9999,13736800.0
2010-01-28 14:40:00,7.13,7.15,7.12,7.15,15898400.0,5.9999,6.0168,5.9915,6.0168,15898400.0
2010-01-28 14:50:00,7.15,7.19,7.15,7.17,39359600.0,6.0168,6.0504,6.0168,6.0336,39359600.0
2010-01-28 15:00:00,7.17,7.2,7.16,7.19,22993600.0,6.0336,6.0588,6.0252,6.0504,22993600.0
2010-01-28 15:10:00,7.19,7.2,7.15,7.17,26345200.0,6.0504,6.0588,6.0168,6.0336,26345200.0
2010-01-28 15:20:00,7.17,7.19,7.16,7.18,21190400.0,6.0336,6.0504,6.0252,6.042,21190400.0
2010-01-28 15:30:00,7.18,7.19,7.17,7.19,17343200.0,6.042,6.0504,6.0336,6.0504,17343200.0
2010-01-28 15:40:00,7.19,7.19,7.13,7.14,38634400.0,6.0504,6.0504,5.9999,6.0084,38634400.0
2010-01-28 15:50:00,7.14,7.14,7.11,7.12,52340400.0,6.0084,6.0084,5.9831,5.9915,52340400.0
2010-01-29 09:30:00,7.18,7.22,7.15,7.21,56786800.0,6.042,6.0757,6.0168,6.0673,56786800.0
2010-01-29 09:40:00,7.21,7.21,7.14,7.16,46690000.0,6.0673,6.0673,6.0084,6.0252,46690000.0
2010-01-29 09:50:00,7.16,7.2,7.16,7.17,30657200.0,6.0252,6.0588,6.0252,6.0336,30657200.0
2010-01-29 10:00:00,7.17,7.17,7.09,7.09,42218400.0,6.0336,6.0336,5.9663,5.9663,42218400.0
2010-01-29 10:10:00,7.09,7.18,7.08,7.11,33916400.0,5.9663,6.042,5.9579,5.9831,33916400.0
2010-01-29 10:20:00,7.11,7.15,7.09,7.15,28980000.0,5.9831,6.0168,5.9663,6.0168,28980000.0
2010-01-29 10:30:00,7.15,7.16,7.12,7.13,20543600.0,6.0168,6.0252,5.9915,5.9999,20543600.0
2010-01-29 10:40:00,7.13,7.13,7.1,7.12,19152000.0,5.9999,5.9999,5.9747,5.9915,19152000.0
2010-01-29 10:50:00,7.12,7.12,7.08,7.08,25933600.0,5.9915,5.9915,5.9579,5.9579,25933600.0
2010-01-29 11:00:00,7.08,7.09,7.04,7.04,46466000.0,5.9579,5.9663,5.9242,5.9242,46466000.0
2010-01-29 11:10:00,7.04,7.04,6.93,6.97,81869200.0,5.9242,5.9242,5.8316,5.8653,81869200.0
2010-01-29 11:20:00,6.97,6.98,6.95,6.97,37469600.0,5.8653,5.8737,5.8485,5.8653,37469600.0
2010-01-29 11:30:00,6.97,6.99,6.95,6.99,32398800.0,5.8653,5.8821,5.8485,5.8821,32398800.0
2010-01-29 11:40:00,6.99,6.99,6.96,6.97,17466400.0,5.8821,5.8821,5.8569,5.8653,17466400.0
2010-01-29 11:50:00,6.97,7.0,6.96,6.96,22363600.0,5.8653,5.8905,5.8569,5.8569,22363600.0
2010-01-29 12:00:00,6.96,6.98,6.95,6.97,28610400.0,5.8569,5.8737,5.8485,5.8653,28610400.0
2010-01-29 12:10:00,6.97,7.0,6.96,6.98,16438800.0,5.8653,5.8905,5.8569,5.8737,16438800.0
2010-01-29 12:20:00,6.98,7.0,6.98,6.99,11578000.0,5.8737,5.8905,5.8737,5.8821,11578000.0
2010-01-29 12:30:00,6.99,6.99,6.97,6.98,10550400.0,5.8821,5.8821,5.8653,5.8737,10550400.0
2010-01-29 12:40:00,6.98,6.98,6.96,6.97,10396400.0,5.8737,5.8737,5.8569,5.8653,10396400.0
2010-01-29 12:50:00,6.97,6.99,6.96,6.97,13314000.0,5.8653,5.8821,5.8569,5.8653,13314000.0
2010-01-29 13:00:00,6.97,6.99,6.96,6.97,11135600.0,5.8653,5.8821,5.8569,5.8653,11135600.0
2010-01-29 13:10:00,6.97,6.98,6.97,6.97,4667600.0,5.8653,5.8737,5.8653,5.8653,4667600.0
2010-01-29 13:20:00,6.97,6.98,6.96,6.96,8215200.0,5.8653,5.8737,5.8569,5.8569,8215200.0
2010-01-29 13:30:00,6.96,6.96,6.94,6.94,19208000.0,5.8569,5.8569,5.8401,5.8401,19208000.0
2010-01-29 13:40:00,6.94,6.94,6.86,6.86,61294800.0,5.8401,5.8401,5.7727,5.7727,61294800.0
2010-01-29 13:50:00,6.86,6.89,6.86,6.88,29696800.0,5.7727,5.798,5.7727,5.7896,29696800.0
2010-01-29 14:00:00,6.88,6.89,6.86,6.87,22778000.0,5.7896,5.798,5.7727,5.7811,22778000.0
2010-01-29 14:10:00,6.87,6.89,6.86,6.88,22503600.0,5.7811,5.798,5.7727,5.7896,22503600.0
2010-01-29 14:20:00,6.88,6.89,6.85,6.87,26205200.0,5.7896,5.798,5.7643,5.7811,26205200.0
2010-01-29 14:30:00,6.87,6.87,6.84,6.85,25992400.0,5.7811,5.7811,5.7559,5.7643,25992400.0
2010-01-29 14:40:00,6.85,6.86,6.81,6.81,42789600.0,5.7643,5.7727,5.7307,5.7307,42789600.0
2010-01-29 14:50:00,6.81,6.83,6.79,6.82,45267600.0,5.7307,5.7475,5.7138,5.7391,45267600.0
2010-01-29 15:00:00,6.82,6.85,6.8,6.83,38838800.0,5.7391,5.7643,5.7222,5.7475,38838800.0
2010-01-29 15:10:00,6.83,6.83,6.8,6.83,29551200.0,5.7475,5.7475,5.7222,5.7475,29551200.0
2010-01-29 15:20:00,6.83,6.84,6.81,6.84,24595200.0,5.7475,5.7559,5.7307,5.7559,24595200.0
2010-01-29 15:30:00,6.84,6.87,6.82,6.86,37312800.0,5.7559,5.7811,5.7391,5.7727,37312800.0
2010-01-29 15:40:00,6.87,6.9,6.86,6.86,52236800.0,5.7811,5.8064,5.7727,5.7727,52236800.0
2010-01-29 15:50:00,6.87,6.9,6.86,6.86,49812000.0,5.7811,5.8064,5.7727,5.7727,49812000.0
2010-02-01 09:30:00,6.87,6.93,6.83,6.93,57100400.0,5.7811,5.8316,5.7475,5.8316,57100400.0
2010-02-01 09:40:00,6.93,6.98,6.91,6.98,45880800.0,5.8316,5.8737,5.8148,5.8737,45880800.0
2010-02-01 09:50:00,6.98,7.0,6.93,6.94,42400400.0,5.8737,5.8905,5.8316,5.8401,42400400.0
2010-02-01 10:00:00,6.94,6.98,6.9,6.91,40157600.0,5.8401,5.8737,5.8064,5.8148,40157600.0
2010-02-01 10:10:00,6.91,6.96,6.91,6.94,27493200.0,5.8148,5.8569,5.8148,5.8401,27493200.0
2010-02-01 10:20:00,6.94,6.97,6.92,6.94,27434400.0,5.8401,5.8653,5.8232,5.8401,27434400.0
2010-02-01 10:30:00,6.94,6.95,6.91,6.91,21131600.0,5.8401,5.8485,5.8148,5.8148,21131600.0
2010-02-01 10:40:00,6.91,6.92,6.86,6.88,43103200.0,5.8148,5.8232,5.7727,5.7896,43103200.0
2010-02-01 10:50:00,6.88,6.91,6.85,6.86,30909200.0,5.7896,5.8148,5.7643,5.7727,30909200.0
2010-02-01 11:00:00,6.86,6.91,6.85,6.9,27678000.0,5.7727,5.8148,5.7643,5.8064,27678000.0
2010-02-01 11:10:00,6.9,6.94,6.89,6.92,22800400.0,5.8064,5.8401,5.798,5.8232,22800400.0
2010-02-01 11:20:00,6.92,6.95,6.92,6.93,15260000.0,5.8232,5.8485,5.8232,5.8316,15260000.0
2010-02-01 11:30:00,6.93,6.93,6.91,6.92,9601200.0,5.8316,5.8316,5.8148,5.8232,9601200.0
2010-02-01 11:40:00,6.92,6.94,6.91,6.92,8741600.0,5.8232,5.8401,5.8148,5.8232,8741600.0
2010-02-01 11:50:00,6.92,6.92,6.89,6.89,11141200.0,5.8232,5.8232,5.798,5.798,11141200.0
2010-02-01 12:00:00,6.89,6.92,6.89,6.9,10978800.0,5.798,5.8232,5.798,5.8064,10978800.0
2010-02-01 12:10:00,6.9,6.91,6.89,6.9,7840000.0,5.8064,5.8148,5.798,5.8064,7840000.0
2010-02-01 12:20:00,6.9,6.91,6.89,6.91,4855200.0,5.8064,5.8148,5.798,5.8148,4855200.0
2010-02-01 12:30:00,6.91,6.93,6.9,6.92,9774800.0,5.8148,5.8316,5.8064,5.8232,9774800.0
2010-02-01 12:40:00,6.92,6.94,6.91,6.94,10287200.0,5.8232,5.8401,5.8148,5.8401,10287200.0
2010-02-01 12:50:00,6.94,6.95,6.92,6.93,10200400.0,5.8401,5.8485,5.8232,5.8316,10200400.0
2010-02-01 13:00:00,6.93,6.95,6.92,6.95,7683200.0,5.8316,5.8485,5.8232,5.8485,7683200.0
2010-02-01 13:10:00,6.95,6.95,6.94,6.95,9091600.0,5.8485,5.8485,5.8401,5.8485,9091600.0
2010-02-01 13:20:00,6.95,6.96,6.94,6.94,8024800.0,5.8485,5.8569,5.8401,5.8401,8024800.0
2010-02-01 13:30:00,6.94,6.96,6.93,6.94,7156800.0,5.8401,5.8569,5.8316,5.8401,7156800.0
2010-02-01 13:40:00,6.94,6.94,6.92,6.93,10805200.0,5.8401,5.8401,5.8232,5.8316,10805200.0
2010-02-01 13:50:00,6.93,6.96,6.93,6.95,10656800.0,5.8316,5.8569,5.8316,5.8485,10656800.0
2010-02-01 14:00:00,6.95,6.95,6.93,6.94,6302800.0,5.8485,5.8485,5.8316,5.8401,6302800.0
2010-02-01 14:10:00,6.94,6.94,6.91,6.93,9839200.0,5.8401,5.8401,5.8148,5.8316,9839200.0
2010-02-01 14:20:00,6.93,6.94,6.92,6.92,8548400.0,5.8316,5.8401,5.8232,5.8232,8548400.0
2010-02-01 14:30:00,6.92,6.93,6.92,6.93,6762000.0,5.8232,5.8316,5.8232,5.8316,6762000.0
2010-02-01 14:40:00,6.93,6.94,6.92,6.92,10502800.0,5.8316,5.8401,5.8232,5.8232,10502800.0
2010-02-01 14:50:00,6.92,6.93,6.9,6.91,10774400.0,5.8232,5.8316,5.8064,5.8148,10774400.0
2010-02-01 15:00:00,6.91,6.92,6.88,6.89,17239600.0,5.8148,5.8232,5.7896,5.798,17239600.0
2010-02-01 15:10:00,6.88,6.91,6.88,6.9,14394800.0,5.7896,5.8148,5.7896,5.8064,14394800.0
2010-02-01 15:20:00,6.9,6.93,6.89,6.92,15859200.0,5.8064,5.8316,5.798,5.8232,15859200.0
2010-02-01 15:30:00,6.92,6.95,6.92,6.94,26667200.0,5.8232,5.8485,5.8232,5.8401,26667200.0
2010-02-01 15:40:00,6.94,6.95,6.93,6.94,18827200.0,5.8401,5.8485,5.8316,5.8401,18827200.0
2010-02-01 15:50:00,6.94,6.95,6.94,6.95,27196400.0,5.8401,5.8485,5.8401,5.8485,27196400.0
2010-02-02 09:30:00,6.99,7.01,6.94,6.97,49070000.0,5.8821,5.899,5.8401,5.8653,49070000.0
2010-02-02 09:40:00,6.97,6.99,6.94,6.98,28204400.0,5.8653,5.8821,5.8401,5.8737,28204400.0
2010-02-02 09:50:00,6.98,6.99,6.95,6.95,20398000.0,5.8737,5.8821,5.8485,5.8485,20398000.0
2010-02-02 10:00:00,6.96,6.97,6.91,6.91,34700400.0,5.8569,5.8653,5.8148,5.8148,34700400.0
2010-02-02 10:10:00,6.91,6.96,6.91,6.96,24469200.0,5.8148,5.8569,5.8148,5.8569,24469200.0
2010-02-02 10:20:00,6.96,6.98,6.94,6.97,18737600.0,5.8569,5.8737,5.8401,5.8653,18737600.0
2010-02-02 10:30:00,6.97,6.98,6.95,6.96,19541200.0,5.8653,5.8737,5.8485,5.8569,19541200.0
2010-02-02 10:40:00,6.96,6.96,6.93,6.94,17749200.0,5.8569,5.8569,5.8316,5.8401,17749200.0
2010-02-02 10:50:00,6.94,6.95,6.92,6.93,20146000.0,5.8401,5.8485,5.8232,5.8316,20146000.0
2010-02-02 11:00:00,6.93,6.94,6.91,6.94,17306800.0,5.8316,5.8401,5.8148,5.8401,17306800.0
2010-02-02 11:10:00,6.94,6.94,6.92,6.93,12835200.0,5.8401,5.8401,5.8232,5.8316,12835200.0
2010-02-02 11:20:00,6.94,6.95,6.93,6.95,9844800.0,5.8401,5.8485,5.8316,5.8485,9844800.0
2010-02-02 11:30:00,6.95,6.96,6.94,6.94,11065600.0,5.8485,5.8569,5.8401,5.8401,11065600.0
2010-02-02 11:40:00,6.94,6.96,6.94,6.96,8050000.0,5.8401,5.8569,5.8401,5.8569,8050000.0
2010-02-02 11:50:00,6.96,6.97,6.95,6.96,16718800.0,5.8569,5.8653,5.8485,5.8569,16718800.0
2010-02-02 12:00:00,6.96,6.97,6.96,6.96,9741200.0,5.8569,5.8653,5.8569,5.8569,9741200.0
2010-02-02 12:10:00,6.96,6.97,6.95,6.96,6829200.0,5.8569,5.8653,5.8485,5.8569,6829200.0
2010-02-02 12:20:00,6.96,6.97,6.96,6.97,9170000.0,5.8569,5.8653,5.8569,5.8653,9170000.0
2010-02-02 12:30:00,6.97,6.97,6.95,6.96,6840400.0,5.8653,5.8653,5.8485,5.8569,6840400.0
2010-02-02 12:40:00,6.96,6.97,6.96,6.96,5252800.0,5.8569,5.8653,5.8569,5.8569,5252800.0
2010-02-02 12:50:00,6.96,6.98,6.96,6.98,9262400.0,5.8569,5.8737,5.8569,5.8737,9262400.0
2010-02-02 13:00:00,6.98,6.98,6.96,6.96,10480400.0,5.8737,5.8737,5.8569,5.8569,10480400.0
2010-02-02 13:10:00,6.96,6.97,6.96,6.96,8680000.0,5.8569,5.8653,5.8569,5.8569,8680000.0
2010-02-02 13:20:00,6.96,6.97,6.96,6.97,6944000.0,5.8569,5.8653,5.8569,5.8653,6944000.0
2010-02-02 13:30:00,6.97,6.98,6.97,6.98,9973600.0,5.8653,5.8737,5.8653,5.8737,9973600.0
2010-02-02 13:40:00,6.98,7.0,6.98,6.99,14700000.0,5.8737,5.8905,5.8737,5.8821,14700000.0
2010-02-02 13:50:00,6.99,6.99,6.98,6.98,10850000.0,5.8821,5.8821,5.8737,5.8737,10850000.0
2010-02-02 14:00:00,6.98,6.99,6.97,6.98,11228000.0,5.8737,5.8821,5.8653,5.8737,11228000.0
2010-02-02 14:10:00,6.98,6.99,6.97,6.97,8274000.0,5.8737,5.8821,5.8653,5.8653,8274000.0
2010-02-02 14:20:00,6.97,6.98,6.97,6.98,9088800.0,5.8653,5.8737,5.8653,5.8737,9088800.0
2010-02-02 14:30:00,6.98,6.98,6.96,6.97,7305200.0,5.8737,5.8737,5.8569,5.8653,7305200.0
2010-02-02 14:40:00,6.97,6.98,6.96,6.97,10074400.0,5.8653,5.8737,5.8569,5.8653,10074400.0
2010-02-02 14:50:00,6.97,6.98,6.97,6.98,6622000.0,5.8653,5.8737,5.8653,5.8737,6622000.0
2010-02-02 15:00:00,6.98,6.98,6.97,6.98,8839600.0,5.8737,5.8737,5.8653,5.8737,8839600.0
2010-02-02 15:10:00,6.98,7.0,6.98,7.0,15988000.0,5.8737,5.8905,5.8737,5.8905,15988000.0
2010-02-02 15:20:00,7.0,7.01,6.99,6.99,21361200.0,5.8905,5.899,5.8821,5.8821,21361200.0
2010-02-02 15:30:00,6.99,7.0,6.99,7.0,10186400.0,5.8821,5.8905,5.8821,5.8905,10186400.0
2010-02-02 15:40:00,6.99,7.0,6.98,6.99,17446800.0,5.8821,5.8905,5.8737,5.8821,17446800.0
2010-02-02 15:50:00,6.99,6.99,6.98,6.99,21630000.0,5.8821,5.8821,5.8737,5.8821,21630000.0
2010-02-03 09:30:00,6.97,6.99,6.94,6.98,30755200.0,5.8653,5.8821,5.8401,5.8737,30755200.0
2010-02-03 09:40:00,6.98,7.05,6.98,7.04,35599200.0,5.8737,5.9326,5.8737,5.9242,35599200.0
2010-02-03 09:50:00,7.04,7.08,7.04,7.06,33404000.0,5.9242,5.9579,5.9242,5.941,33404000.0
2010-02-03 10:00:00,7.06,7.08,7.04,7.07,25732000.0,5.941,5.9579,5.9242,5.9495,25732000.0
2010-02-03 10:10:00,7.07,7.09,7.05,7.06,23895200.0,5.9495,5.9663,5.9326,5.941,23895200.0
2010-02-03 10:20:00,7.06,7.08,7.05,7.06,16791600.0,5.941,5.9579,5.9326,5.941,16791600.0
2010-02-03 10:30:00,7.06,7.08,7.02,7.04,20311200.0,5.941,5.9579,5.9074,5.9242,20311200.0
2010-02-03 10:40:00,7.04,7.07,7.04,7.07,15629600.0,5.9242,5.9495,5.9242,5.9495,15629600.0
2010-02-03 10:50:00,7.07,7.07,7.06,7.06,10368400.0,5.9495,5.9495,5.941,5.941,10368400.0
2010-02-03 11:00:00,7.06,7.09,7.06,7.08,14621600.0,5.941,5.9663,5.941,5.9579,14621600.0
2010-02-03 11:10:00,7.08,7.11,7.08,7.11,25275600.0,5.9579,5.9831,5.9579,5.9831,25275600.0
2010-02-03 11:20:00,7.11,7.13,7.1,7.11,24726800.0,5.9831,5.9999,5.9747,5.9831,24726800.0
2010-02-03 11:30:00,7.11,7.11,7.1,7.11,10141600.0,5.9831,5.9831,5.9747,5.9831,10141600.0
2010-02-03 11:40:00,7.11,7.11,7.08,7.09,13543600.0,5.9831,5.9831,5.9579,5.9663,13543600.0
2010-02-03 11:50:00,7.09,7.1,7.08,7.08,10435600.0,5.9663,5.9747,5.9579,5.9579,10435600.0
2010-02-03 12:00:00,7.08,7.11,7.08,7.11,10124800.0,5.9579,5.9831,5.9579,5.9831,10124800.0
2010-02-03 12:10:00,7.11,7.12,7.11,7.12,10180800.0,5.9831,5.9915,5.9831,5.9915,10180800.0
2010-02-03 12:20:00,7.12,7.12,7.1,7.1,9993200.0,5.9915,5.9915,5.9747,5.9747,9993200.0
2010-02-03 12:30:00,7.1,7.14,7.1,7.13,14551600.0,5.9747,6.0084,5.9747,5.9999,14551600.0
2010-02-03 12:40:00,7.13,7.13,7.11,7.11,11642400.0,5.9999,5.9999,5.9831,5.9831,11642400.0
2010-02-03 12:50:00,7.12,7.13,7.11,7.11,7257600.0,5.9915,5.9999,5.9831,5.9831,7257600.0
2010-02-03 13:00:00,7.11,7.14,7.11,7.14,8817200.0,5.9831,6.0084,5.9831,6.0084,8817200.0
2010-02-03 13:10:00,7.14,7.14,7.13,7.13,7198800.0,6.0084,6.0084,5.9999,5.9999,7198800.0
2010-02-03 13:20:00,7.13,7.14,7.13,7.13,9676800.0,5.9999,6.0084,5.9999,5.9999,9676800.0
2010-02-03 13:30:00,7.13,7.15,7.13,7.14,13734000.0,5.9999,6.0168,5.9999,6.0084,13734000.0
2010-02-03 13:40:00,7.14,7.15,7.13,7.14,9441600.0,6.0084,6.0168,5.9999,6.0084,9441600.0
2010-02-03 13:50:00,7.14,7.14,7.13,7.14,11872000.0,6.0084,6.0084,5.9999,6.0084,11872000.0
2010-02-03 14:00:00,7.13,7.14,7.11,7.13,11211200.0,5.9999,6.0084,5.9831,5.9999,11211200.0
2010-02-03 14:10:00,7.13,7.13,7.12,7.12,8632400.0,5.9999,5.9999,5.9915,5.9915,8632400.0
2010-02-03 14:20:00,7.12,7.13,7.11,7.12,14761600.0,5.9915,5.9999,5.9831,5.9915,14761600.0
2010-02-03 14:30:00,7.12,7.12,7.11,7.12,7495600.0,5.9915,5.9915,5.9831,5.9915,7495600.0
2010-02-03 14:40:00,7.12,7.13,7.11,7.12,8139600.0,5.9915,5.9999,5.9831,5.9915,8139600.0
2010-02-03 14:50:00,7.12,7.14,7.12,7.13,8674400.0,5.9915,6.0084,5.9915,5.9999,8674400.0
2010-02-03 15:00:00,7.13,7.15,7.13,7.13,13865600.0,5.9999,6.0168,5.9999,5.9999,13865600.0
2010-02-03 15:10:00,7.13,7.14,7.13,7.13,9802800.0,5.9999,6.0084,5.9999,5.9999,9802800.0
2010-02-03 15:20:00,7.13,7.13,7.11,7.12,13778800.0,5.9999,5.9999,5.9831,5.9915,13778800.0
2010-02-03 15:30:00,7.12,7.13,7.12,7.13,10262000.0,5.9915,5.9999,5.9915,5.9999,10262000.0
2010-02-03 15:40:00,7.13,7.14,7.12,7.13,21770000.0,5.9999,6.0084,5.9915,5.9999,21770000.0
2010-02-03 15:50:00,7.12,7.13,7.11,7.12,23223200.0,5.9915,5.9999,5.9831,5.9915,23223200.0
2010-02-04 09:30:00,7.03,7.08,7.02,7.08,38421600.0,5.9158,5.9579,5.9074,5.9579,38421600.0
2010-02-04 09:40:00,7.08,7.08,7.02,7.05,37296000.0,5.9579,5.9579,5.9074,5.9326,37296000.0
2010-02-04 09:50:00,7.04,7.05,6.97,6.98,33294800.0,5.9242,5.9326,5.8653,5.8737,33294800.0
2010-02-04 10:00:00,6.98,7.0,6.98,6.98,25936400.0,5.8737,5.8905,5.8737,5.8737,25936400.0
2010-02-04 10:10:00,6.98,6.99,6.96,6.98,25538800.0,5.8737,5.8821,5.8569,5.8737,25538800.0
2010-02-04 10:20:00,6.98,6.99,6.97,6.98,17007200.0,5.8737,5.8821,5.8653,5.8737,17007200.0
2010-02-04 10:30:00,6.98,6.99,6.97,6.98,17953600.0,5.8737,5.8821,5.8653,5.8737,17953600.0
2010-02-04 10:40:00,6.98,6.98,6.96,6.98,13916000.0,5.8737,5.8737,5.8569,5.8737,13916000.0
2010-02-04 10:50:00,6.98,6.98,6.94,6.95,18765600.0,5.8737,5.8737,5.8401,5.8485,18765600.0
2010-02-04 11:00:00,6.95,6.97,6.94,6.96,16161600.0,5.8485,5.8653,5.8401,5.8569,16161600.0
2010-02-04 11:10:00,6.96,6.97,6.94,6.95,11818800.0,5.8569,5.8653,5.8401,5.8485,11818800.0
2010-02-04 11:20:00,6.95,6.96,6.94,6.96,12832400.0,5.8485,5.8569,5.8401,5.8569,12832400.0
2010-02-04 11:30:00,6.95,6.96,6.91,6.92,17407600.0,5.8485,5.8569,5.8148,5.8232,17407600.0
2010-02-04 11:40:00,6.92,6.92,6.87,6.91,31088400.0,5.8232,5.8232,5.7811,5.8148,31088400.0
2010-02-04 11:50:00,6.91,6.91,6.89,6.89,12583200.0,5.8148,5.8148,5.798,5.798,12583200.0
2010-02-04 12:00:00,6.89,6.9,6.88,6.9,15831200.0,5.798,5.8064,5.7896,5.8064,15831200.0
2010-02-04 12:10:00,6.9,6.92,6.89,6.91,12502000.0,5.8064,5.8232,5.798,5.8148,12502000.0
2010-02-04 12:20:00,6.91,6.92,6.9,6.91,8366400.0,5.8148,5.8232,5.8064,5.8148,8366400.0
2010-02-04 12:30:00,6.91,6.92,6.91,6.92,9780400.0,5.8148,5.8232,5.8148,5.8232,9780400.0
2010-02-04 12:40:00,6.92,6.92,6.89,6.89,14697200.0,5.8232,5.8232,5.798,5.798,14697200.0
2010-02-04 12:50:00,6.89,6.92,6.89,6.91,17861200.0,5.798,5.8232,5.798,5.8148,17861200.0
2010-02-04 13:00:00,6.91,6.93,6.91,6.92,8265600.0,5.8148,5.8316,5.8148,5.8232,8265600.0
2010-02-04 13:10:00,6.92,6.92,6.91,6.92,6115200.0,5.8232,5.8232,5.8148,5.8232,6115200.0
2010-02-04 13:20:00,6.92,6.93,6.91,6.93,7954800.0,5.8232,5.8316,5.8148,5.8316,7954800.0
2010-02-04 13:30:00,6.93,6.94,6.92,6.93,10880800.0,5.8316,5.8401,5.8232,5.8316,10880800.0
2010-02-04 13:40:00,6.93,6.93,6.9,6.91,12227600.0,5.8316,5.8316,5.8064,5.8148,12227600.0
2010-02-04 13:50:00,6.91,6.92,6.9,6.91,9259600.0,5.8148,5.8232,5.8064,5.8148,9259600.0
2010-02-04 14:00:00,6.91,6.91,6.9,6.91,8024800.0,5.8148,5.8148,5.8064,5.8148,8024800.0
2010-02-04 14:10:00,6.91,6.91,6.89,6.89,17864000.0,5.8148,5.8148,5.798,5.798,17864000.0
2010-02-04 14:20:00,6.89,6.93,6.89,6.92,13658400.0,5.798,5.8316,5.798,5.8232,13658400.0
2010-02-04 14:30:00,6.92,6.93,6.92,6.93,15148000.0,5.8232,5.8316,5.8232,5.8316,15148000.0
2010-02-04 14:40:00,6.93,6.93,6.91,6.93,8148000.0,5.8316,5.8316,5.8148,5.8316,8148000.0
2010-02-04 14:50:00,6.93,6.93,6.91,6.92,9858800.0,5.8316,5.8316,5.8148,5.8232,9858800.0
2010-02-04 15:00:00,6.92,6.92,6.9,6.9,20913200.0,5.8232,5.8232,5.8064,5.8064,20913200.0
2010-02-04 15:10:00,6.9,6.91,6.88,6.88,20904800.0,5.8064,5.8148,5.7896,5.7896,20904800.0
2010-02-04 15:20:00,6.88,6.88,6.86,6.87,32883200.0,5.7896,5.7896,5.7727,5.7811,32883200.0
2010-02-04 15:30:00,6.87,6.87,6.84,6.85,38808000.0,5.7811,5.7811,5.7559,5.7643,38808000.0
2010-02-04 15:40:00,6.85,6.86,6.85,6.86,30060800.0,5.7643,5.7727,5.7643,5.7727,30060800.0
2010-02-04 15:50:00,6.86,6.87,6.85,6.86,36996400.0,5.7727,5.7811,5.7643,5.7727,36996400.0
2010-02-05 09:30:00,6.88,6.91,6.82,6.84,64167600.0,5.7896,5.8148,5.7391,5.7559,64167600.0
2010-02-05 09:40:00,6.83,6.91,6.82,6.87,50302000.0,5.7475,5.8148,5.7391,5.7811,50302000.0
2010-02-05 09:50:00,6.87,6.89,6.84,6.88,30716000.0,5.7811,5.798,5.7559,5.7896,30716000.0
2010-02-05 10:00:00,6.88,6.91,6.84,6.86,28036400.0,5.7896,5.8148,5.7559,5.7727,28036400.0
2010-02-05 10:10:00,6.86,6.9,6.84,6.88,21991200.0,5.7727,5.8064,5.7559,5.7896,21991200.0
2010-02-05 10:20:00,6.88,6.96,6.88,6.95,49456400.0,5.7896,5.8569,5.7896,5.8485,49456400.0
2010-02-05 10:30:00,6.95,6.96,6.94,6.94,27563200.0,5.8485,5.8569,5.8401,5.8401,27563200.0
2010-02-05 10:40:00,6.94,6.96,6.92,6.93,21240800.0,5.8401,5.8569,5.8232,5.8316,21240800.0
2010-02-05 10:50:00,6.93,6.94,6.92,6.92,12457200.0,5.8316,5.8401,5.8232,5.8232,12457200.0
2010-02-05 11:00:00,6.92,6.93,6.89,6.9,18608800.0,5.8232,5.8316,5.798,5.8064,18608800.0
2010-02-05 11:10:00,6.9,6.92,6.89,6.92,16178400.0,5.8064,5.8232,5.798,5.8232,16178400.0
2010-02-05 11:20:00,6.92,6.92,6.9,6.91,10074400.0,5.8232,5.8232,5.8064,5.8148,10074400.0
2010-02-05 11:30:00,6.91,6.92,6.89,6.9,12966800.0,5.8148,5.8232,5.798,5.8064,12966800.0
2010-02-05 11:40:00,6.9,6.9,6.87,6.9,17892000.0,5.8064,5.8064,5.7811,5.8064,17892000.0
2010-02-05 11:50:00,6.9,6.91,6.89,6.9,9388400.0,5.8064,5.8148,5.798,5.8064,9388400.0
2010-02-05 12:00:00,6.9,6.93,6.9,6.93,15744400.0,5.8064,5.8316,5.8064,5.8316,15744400.0
2010-02-05 12:10:00,6.93,6.93,6.9,6.91,8660400.0,5.8316,5.8316,5.8064,5.8148,8660400.0
2010-02-05 12:20:00,6.91,6.93,6.91,6.93,9455600.0,5.8148,5.8316,5.8148,5.8316,9455600.0
2010-02-05 12:30:00,6.93,6.93,6.91,6.91,8352400.0,5.8316,5.8316,5.8148,5.8148,8352400.0
2010-02-05 12:40:00,6.91,6.92,6.91,6.92,6927200.0,5.8148,5.8232,5.8148,5.8232,6927200.0
2010-02-05 12:50:00,6.92,6.92,6.91,6.92,5208000.0,5.8232,5.8232,5.8148,5.8232,5208000.0
2010-02-05 13:00:00,6.92,6.92,6.9,6.91,8584800.0,5.8232,5.8232,5.8064,5.8148,8584800.0
2010-02-05 13:10:00,6.91,6.91,6.89,6.91,7859600.0,5.8148,5.8148,5.798,5.8148,7859600.0
2010-02-05 13:20:00,6.9,6.91,6.87,6.88,13344800.0,5.8064,5.8148,5.7811,5.7896,13344800.0
2010-02-05 13:30:00,6.87,6.89,6.85,6.85,16584400.0,5.7811,5.798,5.7643,5.7643,16584400.0
2010-02-05 13:40:00,6.85,6.87,6.84,6.86,19616800.0,5.7643,5.7811,5.7559,5.7727,19616800.0
2010-02-05 13:50:00,6.86,6.87,6.84,6.85,13451200.0,5.7727,5.7811,5.7559,5.7643,13451200.0
2010-02-05 14:00:00,6.85,6.89,6.84,6.85,24528000.0,5.7643,5.798,5.7559,5.7643,24528000.0
2010-02-05 14:10:00,6.85,6.87,6.84,6.87,14546000.0,5.7643,5.7811,5.7559,5.7811,14546000.0
2010-02-05 14:20:00,6.87,6.88,6.86,6.87,11152400.0,5.7811,5.7896,5.7727,5.7811,11152400.0
2010-02-05 14:30:00,6.87,6.88,6.86,6.87,12700800.0,5.7811,5.7896,5.7727,5.7811,12700800.0
2010-02-05 14:40:00,6.87,6.9,6.87,6.9,15822800.0,5.7811,5.8064,5.7811,5.8064,15822800.0
2010-02-05 14:50:00,6.9,6.91,6.89,6.91,15887200.0,5.8064,5.8148,5.798,5.8148,15887200.0
2010-02-05 15:00:00,6.91,6.97,6.91,6.97,34484800.0,5.8148,5.8653,5.8148,5.8653,34484800.0
2010-02-05 15:10:00,6.97,7.0,6.96,6.97,39748800.0,5.8653,5.8905,5.8569,5.8653,39748800.0
2010-02-05 15:20:00,6.97,6.99,6.96,6.97,20787200.0,5.8653,5.8821,5.8569,5.8653,20787200.0
2010-02-05 15:30:00,6.97,7.0,6.95,6.98,26286400.0,5.8653,5.8905,5.8485,5.8737,26286400.0
2010-02-05 15:40:00,6.98,6.99,6.96,6.96,22218000.0,5.8737,5.8821,5.8569,5.8569,22218000.0
2010-02-05 15:50:00,6.96,7.0,6.95,6.98,32104800.0,5.8569,5.8905,5.8485,5.8737,32104800.0
2010-02-08 09:30:00,6.99,7.04,6.97,7.03,35193200.0,5.8821,5.9242,5.8653,5.9158,35193200.0
2010-02-08 09:40:00,7.04,7.04,6.98,7.0,29209600.0,5.9242,5.9242,5.8737,5.8905,29209600.0
2010-02-08 09:50:00,7.0,7.02,6.96,7.01,23077600.0,5.8905,5.9074,5.8569,5.899,23077600.0
2010-02-08 10:00:00,7.01,7.04,7.0,7.03,18821600.0,5.899,5.9242,5.8905,5.9158,18821600.0
2010-02-08 10:10:00,7.03,7.05,7.02,7.03,19166000.0,5.9158,5.9326,5.9074,5.9158,19166000.0
2010-02-08 10:20:00,7.03,7.03,7.0,7.02,13742400.0,5.9158,5.9158,5.8905,5.9074,13742400.0
2010-02-08 10:30:00,7.02,7.02,7.0,7.01,9464000.0,5.9074,5.9074,5.8905,5.899,9464000.0
2010-02-08 10:40:00,7.01,7.03,7.01,7.03,9301600.0,5.899,5.9158,5.899,5.9158,9301600.0
2010-02-08 10:50:00,7.03,7.04,7.02,7.03,8346800.0,5.9158,5.9242,5.9074,5.9158,8346800.0
2010-02-08 11:00:00,7.03,7.07,7.03,7.07,15582000.0,5.9158,5.9495,5.9158,5.9495,15582000.0
2010-02-08 11:10:00,7.06,7.07,7.05,7.05,10740800.0,5.941,5.9495,5.9326,5.9326,10740800.0
2010-02-08 11:20:00,7.05,7.06,7.04,7.04,8061200.0,5.9326,5.941,5.9242,5.9242,8061200.0
2010-02-08 11:30:00,7.04,7.05,7.03,7.04,8470000.0,5.9242,5.9326,5.9158,5.9242,8470000.0
2010-02-08 11:40:00,7.04,7.05,7.04,7.05,6762000.0,5.9242,5.9326,5.9242,5.9326,6762000.0
2010-02-08 11:50:00,7.05,7.05,7.03,7.03,5863200.0,5.9326,5.9326,5.9158,5.9158,5863200.0
2010-02-08 12:00:00,7.04,7.04,7.02,7.03,6255200.0,5.9242,5.9242,5.9074,5.9158,6255200.0
2010-02-08 12:10:00,7.03,7.04,7.02,7.03,4533200.0,5.9158,5.9242,5.9074,5.9158,4533200.0
2010-02-08 12:20:00,7.03,7.05,7.03,7.04,5630800.0,5.9158,5.9326,5.9158,5.9242,5630800.0
2010-02-08 12:30:00,7.05,7.05,7.03,7.04,6221600.0,5.9326,5.9326,5.9158,5.9242,6221600.0
2010-02-08 12:40:00,7.04,7.04,7.03,7.03,5146400.0,5.9242,5.9242,5.9158,5.9158,5146400.0
2010-02-08 12:50:00,7.03,7.04,7.03,7.03,4158000.0,5.9158,5.9242,5.9158,5.9158,4158000.0
2010-02-08 13:00:00,7.03,7.04,7.02,7.02,8016400.0,5.9158,5.9242,5.9074,5.9074,8016400.0
2010-02-08 13:10:00,7.02,7.03,7.0,7.01,13672400.0,5.9074,5.9158,5.8905,5.899,13672400.0
2010-02-08 13:20:00,7.01,7.01,7.0,7.01,6025600.0,5.899,5.899,5.8905,5.899,6025600.0
2010-02-08 13:30:00,7.01,7.01,7.0,7.0,4555600.0,5.899,5.899,5.8905,5.8905,4555600.0
2010-02-08 13:40:00,7.0,7.01,6.98,6.98,11407200.0,5.8905,5.899,5.8737,5.8737,11407200.0
2010-02-08 13:50:00,6.98,7.0,6.98,7.0,9167200.0,5.8737,5.8905,5.8737,5.8905,9167200.0
2010-02-08 14:00:00,7.0,7.02,7.0,7.01,9108400.0,5.8905,5.9074,5.8905,5.899,9108400.0
2010-02-08 14:10:00,7.01,7.02,7.01,7.01,3007200.0,5.899,5.9074,5.899,5.899,3007200.0
2010-02-08 14:20:00,7.01,7.01,7.0,7.01,3875200.0,5.899,5.899,5.8905,5.899,3875200.0
2010-02-08 14:30:00,7.01,7.01,6.99,6.99,6916000.0,5.899,5.899,5.8821,5.8821,6916000.0
2010-02-08 14:40:00,6.99,7.01,6.99,7.0,5588800.0,5.8821,5.899,5.8821,5.8905,5588800.0
2010-02-08 14:50:00,7.0,7.01,6.99,7.0,6498800.0,5.8905,5.899,5.8821,5.8905,6498800.0
2010-02-08 15:00:00,7.0,7.0,6.98,6.99,8906800.0,5.8905,5.8905,5.8737,5.8821,8906800.0
2010-02-08 15:10:00,6.99,6.99,6.98,6.98,11331600.0,5.8821,5.8821,5.8737,5.8737,11331600.0
2010-02-08 15:20:00,6.98,6.98,6.96,6.98,12770800.0,5.8737,5.8737,5.8569,5.8737,12770800.0
2010-02-08 15:30:00,6.98,6.99,6.97,6.98,10105200.0,5.8737,5.8821,5.8653,5.8737,10105200.0
2010-02-08 15:40:00,6.98,6.99,6.97,6.97,14333200.0,5.8737,5.8821,5.8653,5.8653,14333200.0
2010-02-08 15:50:00,6.97,6.98,6.93,6.93,27932800.0,5.8653,5.8737,5.8316,5.8316,27932800.0
2010-02-09 09:30:00,7.01,7.03,7.0,7.01,32880400.0,5.899,5.9158,5.8905,5.899,32880400.0
2010-02-09 09:40:00,7.01,7.02,6.99,7.0,21361200.0,5.899,5.9074,5.8821,5.8905,21361200.0
2010-02-09 09:50:00,7.0,7.02,6.99,7.01,17752000.0,5.8905,5.9074,5.8821,5.899,17752000.0
2010-02-09 10:00:00,7.01,7.02,6.99,7.02,16550800.0,5.899,5.9074,5.8821,5.9074,16550800.0
2010-02-09 10:10:00,7.01,7.04,7.01,7.03,15363600.0,5.899,5.9242,5.899,5.9158,15363600.0
2010-02-09 10:20:00,7.03,7.04,7.02,7.03,15621200.0,5.9158,5.9242,5.9074,5.9158,15621200.0
2010-02-09 10:30:00,7.03,7.04,7.02,7.03,14296800.0,5.9158,5.9242,5.9074,5.9158,14296800.0
2010-02-09 10:40:00,7.03,7.03,7.01,7.02,12706400.0,5.9158,5.9158,5.899,5.9074,12706400.0
2010-02-09 10:50:00,7.02,7.03,7.0,7.0,12177200.0,5.9074,5.9158,5.8905,5.8905,12177200.0
2010-02-09 11:00:00,7.0,7.0,6.96,6.97,23080400.0,5.8905,5.8905,5.8569,5.8653,23080400.0
2010-02-09 11:10:00,6.97,6.99,6.96,6.98,17348800.0,5.8653,5.8821,5.8569,5.8737,17348800.0
2010-02-09 11:20:00,6.98,6.99,6.96,6.96,13792800.0,5.8737,5.8821,5.8569,5.8569,13792800.0
2010-02-09 11:30:00,6.96,7.01,6.96,7.0,25113200.0,5.8569,5.899,5.8569,5.8905,25113200.0
2010-02-09 11:40:00,7.0,7.01,6.99,7.01,13076000.0,5.8905,5.899,5.8821,5.899,13076000.0
2010-02-09 11:50:00,7.01,7.03,7.01,7.02,17197600.0,5.899,5.9158,5.899,5.9074,17197600.0
2010-02-09 12:00:00,7.02,7.03,7.02,7.03,11692800.0,5.9074,5.9158,5.9074,5.9158,11692800.0
2010-02-09 12:10:00,7.03,7.05,7.03,7.05,22512000.0,5.9158,5.9326,5.9158,5.9326,22512000.0
2010-02-09 12:20:00,7.05,7.05,7.04,7.04,13260800.0,5.9326,5.9326,5.9242,5.9242,13260800.0
2010-02-09 12:30:00,7.04,7.05,7.04,7.04,6496000.0,5.9242,5.9326,5.9242,5.9242,6496000.0
2010-02-09 12:40:00,7.04,7.04,6.99,7.01,27792800.0,5.9242,5.9242,5.8821,5.899,27792800.0
2010-02-09 12:50:00,7.01,7.02,7.0,7.02,8324400.0,5.899,5.9074,5.8905,5.9074,8324400.0
2010-02-09 13:00:00,7.02,7.04,7.02,7.02,7142800.0,5.9074,5.9242,5.9074,5.9074,7142800.0
2010-02-09 13:10:00,7.03,7.03,7.01,7.01,4754400.0,5.9158,5.9158,5.899,5.899,4754400.0
2010-02-09 13:20:00,7.01,7.03,7.01,7.02,5320000.0,5.899,5.9158,5.899,5.9074,5320000.0
2010-02-09 13:30:00,7.01,7.03,7.01,7.02,5843600.0,5.899,5.9158,5.899,5.9074,5843600.0
2010-02-09 13:40:00,7.02,7.03,7.01,7.03,6095600.0,5.9074,5.9158,5.899,5.9158,6095600.0
2010-02-09 13:50:00,7.03,7.04,7.03,7.03,5376000.0,5.9158,5.9242,5.9158,5.9158,5376000.0
2010-02-09 14:00:00,7.03,7.03,7.01,7.02,4281200.0,5.9158,5.9158,5.899,5.9074,4281200.0
2010-02-09 14:10:00,7.02,7.03,7.0,7.01,6890800.0,5.9074,5.9158,5.8905,5.899,6890800.0
2010-02-09 14:20:00,7.01,7.02,7.0,7.02,5090400.0,5.899,5.9074,5.8905,5.9074,5090400.0
2010-02-09 14:30:00,7.02,7.04,7.01,7.02,7372400.0,5.9074,5.9242,5.899,5.9074,7372400.0
2010-02-09 14:40:00,7.02,7.03,7.01,7.01,9366000.0,5.9074,5.9158,5.899,5.899,9366000.0
2010-02-09 14:50:00,7.01,7.02,7.0,7.0,9662800.0,5.899,5.9074,5.8905,5.8905,9662800.0
2010-02-09 15:00:00,7.0,7.02,7.0,7.02,8405600.0,5.8905,5.9074,5.8905,5.9074,8405600.0
2010-02-09 15:10:00,7.01,7.02,7.01,7.02,6588400.0,5.899,5.9074,5.899,5.9074,6588400.0
2010-02-09 15:20:00,7.02,7.03,7.01,7.03,12084800.0,5.9074,5.9158,5.899,5.9158,12084800.0
2010-02-09 15:30:00,7.03,7.03,7.02,7.02,8195600.0,5.9158,5.9158,5.9074,5.9074,8195600.0
2010-02-09 15:40:00,7.02,7.02,7.0,7.01,13899200.0,5.9074,5.9074,5.8905,5.899,13899200.0
2010-02-09 15:50:00,7.01,7.01,7.0,7.01,30853200.0,5.899,5.899,5.8905,5.899,30853200.0
2010-02-10 09:30:00,7.0,7.02,6.98,7.0,20454000.0,5.8905,5.9074,5.8737,5.8905,20454000.0
2010-02-10 09:40:00,7.0,7.0,6.97,6.99,18471600.0,5.8905,5.8905,5.8653,5.8821,18471600.0
2010-02-10 09:50:00,6.99,7.0,6.98,6.99,11810400.0,5.8821,5.8905,5.8737,5.8821,11810400.0
2010-02-10 10:00:00,6.99,7.0,6.96,6.97,24931200.0,5.8821,5.8905,5.8569,5.8653,24931200.0
2010-02-10 10:10:00,6.96,6.96,6.94,6.96,16626400.0,5.8569,5.8569,5.8401,5.8569,16626400.0
2010-02-10 10:20:00,6.96,6.96,6.94,6.95,11746000.0,5.8569,5.8569,5.8401,5.8485,11746000.0
2010-02-10 10:30:00,6.95,6.96,6.94,6.95,9962400.0,5.8485,5.8569,5.8401,5.8485,9962400.0
2010-02-10 10:40:00,6.96,6.96,6.95,6.96,8783600.0,5.8569,5.8569,5.8485,5.8569,8783600.0
2010-02-10 10:50:00,6.95,6.97,6.95,6.96,7375200.0,5.8485,5.8653,5.8485,5.8569,7375200.0
2010-02-10 11:00:00,6.96,6.97,6.95,6.97,7159600.0,5.8569,5.8653,5.8485,5.8653,7159600.0
2010-02-10 11:10:00,6.97,6.97,6.95,6.95,6011600.0,5.8653,5.8653,5.8485,5.8485,6011600.0
2010-02-10 11:20:00,6.95,6.98,6.95,6.98,9105600.0,5.8485,5.8737,5.8485,5.8737,9105600.0
2010-02-10 11:30:00,6.98,6.98,6.97,6.97,7532000.0,5.8737,5.8737,5.8653,5.8653,7532000.0
2010-02-10 11:40:00,6.98,6.98,6.97,6.97,6980400.0,5.8737,5.8737,5.8653,5.8653,6980400.0
2010-02-10 11:50:00,6.97,6.97,6.96,6.97,6344800.0,5.8653,5.8653,5.8569,5.8653,6344800.0
2010-02-10 12:00:00,6.97,6.97,6.96,6.97,4989600.0,5.8653,5.8653,5.8569,5.8653,4989600.0
2010-02-10 12:10:00,6.97,6.97,6.96,6.97,5336800.0,5.8653,5.8653,5.8569,5.8653,5336800.0
2010-02-10 12:20:00,6.97,6.99,6.97,6.99,10245200.0,5.8653,5.8821,5.8653,5.8821,10245200.0
2010-02-10 12:30:00,6.99,7.0,6.98,6.99,12975200.0,5.8821,5.8905,5.8737,5.8821,12975200.0
2010-02-10 12:40:00,6.99,7.0,6.99,6.99,4740400.0,5.8821,5.8905,5.8821,5.8821,4740400.0
2010-02-10 12:50:00,6.99,7.0,6.99,7.0,2506000.0,5.8821,5.8905,5.8821,5.8905,2506000.0
2010-02-10 13:00:00,7.0,7.0,6.99,6.99,5740000.0,5.8905,5.8905,5.8821,5.8821,5740000.0
2010-02-10 13:10:00,7.0,7.01,6.99,7.0,7014000.0,5.8905,5.899,5.8821,5.8905,7014000.0
2010-02-10 13:20:00,7.0,7.02,7.0,7.02,8962800.0,5.8905,5.9074,5.8905,5.9074,8962800.0
2010-02-10 13:30:00,7.02,7.02,7.0,7.0,7014000.0,5.9074,5.9074,5.8905,5.8905,7014000.0
2010-02-10 13:40:00,7.0,7.01,6.99,7.0,6420400.0,5.8905,5.899,5.8821,5.8905,6420400.0
2010-02-10 13:50:00,6.99,7.0,6.99,6.99,3844400.0,5.8821,5.8905,5.8821,5.8821,3844400.0
2010-02-10 14:00:00,6.99,7.01,6.99,7.0,4169200.0,5.8821,5.899,5.8821,5.8905,4169200.0
2010-02-10 14:10:00,7.0,7.0,6.99,7.0,3987200.0,5.8905,5.8905,5.8821,5.8905,3987200.0
2010-02-10 14:20:00,7.0,7.0,6.99,7.0,7915600.0,5.8905,5.8905,5.8821,5.8905,7915600.0
2010-02-10 14:30:00,7.0,7.0,6.98,6.98,8220800.0,5.8905,5.8905,5.8737,5.8737,8220800.0
2010-02-10 14:40:00,6.98,6.99,6.98,6.98,3906000.0,5.8737,5.8821,5.8737,5.8737,3906000.0
2010-02-10 14:50:00,6.98,6.98,6.97,6.98,6428800.0,5.8737,5.8737,5.8653,5.8737,6428800.0
2010-02-10 15:00:00,6.98,6.99,6.98,6.99,6535200.0,5.8737,5.8821,5.8737,5.8821,6535200.0
2010-02-10 15:10:00,6.99,6.99,6.98,6.98,5488000.0,5.8821,5.8821,5.8737,5.8737,5488000.0
2010-02-10 15:20:00,6.99,6.99,6.98,6.99,5166000.0,5.8821,5.8821,5.8737,5.8821,5166000.0
2010-02-10 15:30:00,6.99,7.0,6.97,6.97,15324400.0,5.8821,5.8905,5.8653,5.8653,15324400.0
2010-02-10 15:40:00,6.97,6.97,6.96,6.97,11634000.0,5.8653,5.8653,5.8569,5.8653,11634000.0
2010-02-10 15:50:00,6.97,6.97,6.96,6.97,15274000.0,5.8653,5.8653,5.8569,5.8653,15274000.0
2010-02-11 09:30:00,6.96,6.99,6.95,6.97,22472800.0,5.8569,5.8821,5.8485,5.8653,22472800.0
2010-02-11 09:40:00,6.97,6.98,6.95,6.96,17312400.0,5.8653,5.8737,5.8485,5.8569,17312400.0
2010-02-11 09:50:00,6.96,6.97,6.94,6.96,16741200.0,5.8569,5.8653,5.8401,5.8569,16741200.0
2010-02-11 10:00:00,6.96,6.97,6.93,6.96,19866000.0,5.8569,5.8653,5.8316,5.8569,19866000.0
2010-02-11 10:10:00,6.96,6.98,6.96,6.97,12748400.0,5.8569,5.8737,5.8569,5.8653,12748400.0
2010-02-11 10:20:00,6.97,6.98,6.96,6.97,9046800.0,5.8653,5.8737,5.8569,5.8653,9046800.0
2010-02-11 10:30:00,6.97,6.97,6.95,6.97,8752800.0,5.8653,5.8653,5.8485,5.8653,8752800.0
2010-02-11 10:40:00,6.97,6.97,6.96,6.97,9545200.0,5.8653,5.8653,5.8569,5.8653,9545200.0
2010-02-11 10:50:00,6.97,6.97,6.96,6.96,9158800.0,5.8653,5.8653,5.8569,5.8569,9158800.0
2010-02-11 11:00:00,6.96,6.98,6.96,6.97,10782800.0,5.8569,5.8737,5.8569,5.8653,10782800.0
2010-02-11 11:10:00,6.97,7.01,6.97,7.0,20171200.0,5.8653,5.899,5.8653,5.8905,20171200.0
2010-02-11 11:20:00,7.0,7.05,7.0,7.05,26790400.0,5.8905,5.9326,5.8905,5.9326,26790400.0
2010-02-11 11:30:00,7.05,7.06,7.03,7.04,12980800.0,5.9326,5.941,5.9158,5.9242,12980800.0
2010-02-11 11:40:00,7.04,7.07,7.04,7.06,17099600.0,5.9242,5.9495,5.9242,5.941,17099600.0
2010-02-11 11:50:00,7.06,7.09,7.06,7.07,23063600.0,5.941,5.9663,5.941,5.9495,23063600.0
2010-02-11 12:00:00,7.07,7.09,7.07,7.08,12605600.0,5.9495,5.9663,5.9495,5.9579,12605600.0
2010-02-11 12:10:00,7.08,7.1,7.07,7.09,16178400.0,5.9579,5.9747,5.9495,5.9663,16178400.0
2010-02-11 12:20:00,7.09,7.1,7.08,7.09,11816000.0,5.9663,5.9747,5.9579,5.9663,11816000.0
2010-02-11 12:30:00,7.09,7.09,7.08,7.09,7560000.0,5.9663,5.9663,5.9579,5.9663,7560000.0
2010-02-11 12:40:00,7.09,7.09,7.08,7.08,6882400.0,5.9663,5.9663,5.9579,5.9579,6882400.0
2010-02-11 12:50:00,7.08,7.1,7.08,7.1,9629200.0,5.9579,5.9747,5.9579,5.9747,9629200.0
2010-02-11 13:00:00,7.1,7.1,7.08,7.09,10497200.0,5.9747,5.9747,5.9579,5.9663,10497200.0
2010-02-11 13:10:00,7.09,7.11,7.08,7.1,9788800.0,5.9663,5.9831,5.9579,5.9747,9788800.0
2010-02-11 13:20:00,7.1,7.12,7.1,7.11,16310000.0,5.9747,5.9915,5.9747,5.9831,16310000.0
2010-02-11 13:30:00,7.11,7.13,7.11,7.12,17735200.0,5.9831,5.9999,5.9831,5.9915,17735200.0
2010-02-11 13:40:00,7.12,7.13,7.11,7.11,12194000.0,5.9915,5.9999,5.9831,5.9831,12194000.0
2010-02-11 13:50:00,7.11,7.13,7.11,7.12,10234000.0,5.9831,5.9999,5.9831,5.9915,10234000.0
2010-02-11 14:00:00,7.12,7.13,7.12,7.12,9682400.0,5.9915,5.9999,5.9915,5.9915,9682400.0
2010-02-11 14:10:00,7.12,7.13,7.12,7.12,8352400.0,5.9915,5.9999,5.9915,5.9915,8352400.0
2010-02-11 14:20:00,7.12,7.13,7.12,7.13,9296000.0,5.9915,5.9999,5.9915,5.9999,9296000.0
2010-02-11 14:30:00,7.13,7.13,7.12,7.12,9464000.0,5.9999,5.9999,5.9915,5.9915,9464000.0
2010-02-11 14:40:00,7.12,7.13,7.12,7.12,7117600.0,5.9915,5.9999,5.9915,5.9915,7117600.0
2010-02-11 14:50:00,7.12,7.13,7.11,7.11,10080000.0,5.9915,5.9999,5.9831,5.9831,10080000.0
2010-02-11 15:00:00,7.11,7.12,7.1,7.11,9590000.0,5.9831,5.9915,5.9747,5.9831,9590000.0
2010-02-11 15:10:00,7.11,7.12,7.11,7.12,7792400.0,5.9831,5.9915,5.9831,5.9915,7792400.0
2010-02-11 15:20:00,7.12,7.12,7.1,7.1,9097200.0,5.9915,5.9915,5.9747,5.9747,9097200.0
2010-02-11 15:30:00,7.1,7.11,7.09,7.1,12527200.0,5.9747,5.9831,5.9663,5.9747,12527200.0
2010-02-11 15:40:00,7.1,7.11,7.08,7.09,13022800.0,5.9747,5.9831,5.9579,5.9663,13022800.0
2010-02-11 15:50:00,7.09,7.11,7.08,7.1,19980800.0,5.9663,5.9831,5.9579,5.9747,19980800.0
2010-02-12 09:30:00,7.08,7.09,7.04,7.05,33754000.0,5.9579,5.9663,5.9242,5.9326,33754000.0
2010-02-12 09:40:00,7.05,7.06,7.03,7.03,19748400.0,5.9326,5.941,5.9158,5.9158,19748400.0
2010-02-12 09:50:00,7.03,7.06,7.03,7.05,21800800.0,5.9158,5.941,5.9158,5.9326,21800800.0
2010-02-12 10:00:00,7.05,7.07,7.03,7.07,23410800.0,5.9326,5.9495,5.9158,5.9495,23410800.0
2010-02-12 10:10:00,7.07,7.07,7.05,7.06,14772800.0,5.9495,5.9495,5.9326,5.941,14772800.0
2010-02-12 10:20:00,7.05,7.08,7.05,7.08,13624800.0,5.9326,5.9579,5.9326,5.9579,13624800.0
2010-02-12 10:30:00,7.07,7.08,7.04,7.05,13678000.0,5.9495,5.9579,5.9242,5.9326,13678000.0
2010-02-12 10:40:00,7.05,7.06,7.04,7.05,8405600.0,5.9326,5.941,5.9242,5.9326,8405600.0
2010-02-12 10:50:00,7.05,7.06,7.05,7.05,8867600.0,5.9326,5.941,5.9326,5.9326,8867600.0
2010-02-12 11:00:00,7.05,7.06,7.05,7.06,9172800.0,5.9326,5.941,5.9326,5.941,9172800.0
2010-02-12 11:10:00,7.06,7.08,7.06,7.08,8996400.0,5.941,5.9579,5.941,5.9579,8996400.0
2010-02-12 11:20:00,7.08,7.11,7.08,7.09,16651600.0,5.9579,5.9831,5.9579,5.9663,16651600.0
2010-02-12 11:30:00,7.09,7.1,7.08,7.1,8747200.0,5.9663,5.9747,5.9579,5.9747,8747200.0
2010-02-12 11:40:00,7.1,7.11,7.09,7.1,8979600.0,5.9747,5.9831,5.9663,5.9747,8979600.0
2010-02-12 11:50:00,7.1,7.13,7.1,7.13,17206000.0,5.9747,5.9999,5.9747,5.9999,17206000.0
2010-02-12 12:00:00,7.13,7.16,7.13,7.16,29134000.0,5.9999,6.0252,5.9999,6.0252,29134000.0
2010-02-12 12:10:00,7.16,7.2,7.15,7.19,33275200.0,6.0252,6.0588,6.0168,6.0504,33275200.0
2010-02-12 12:20:00,7.19,7.2,7.17,7.18,18810400.0,6.0504,6.0588,6.0336,6.042,18810400.0
2010-02-12 12:30:00,7.18,7.19,7.17,7.18,11104800.0,6.042,6.0504,6.0336,6.042,11104800.0
2010-02-12 12:40:00,7.18,7.18,7.16,7.18,11664800.0,6.042,6.042,6.0252,6.042,11664800.0
2010-02-12 12:50:00,7.18,7.18,7.17,7.18,6636000.0,6.042,6.042,6.0336,6.042,6636000.0
2010-02-12 13:00:00,7.17,7.18,7.16,7.17,6692000.0,6.0336,6.042,6.0252,6.0336,6692000.0
2010-02-12 13:10:00,7.17,7.17,7.13,7.13,17343200.0,6.0336,6.0336,5.9999,5.9999,17343200.0
2010-02-12 13:20:00,7.14,7.14,7.12,7.13,16755200.0,6.0084,6.0084,5.9915,5.9999,16755200.0
2010-02-12 13:30:00,7.13,7.13,7.11,7.13,15584800.0,5.9999,5.9999,5.9831,5.9999,15584800.0
2010-02-12 13:40:00,7.13,7.15,7.13,7.15,11258800.0,5.9999,6.0168,5.9999,6.0168,11258800.0
2010-02-12 13:50:00,7.15,7.16,7.14,7.15,8996400.0,6.0168,6.0252,6.0084,6.0168,8996400.0
2010-02-12 14:00:00,7.14,7.17,7.14,7.16,7954800.0,6.0084,6.0336,6.0084,6.0252,7954800.0
2010-02-12 14:10:00,7.16,7.18,7.16,7.17,13272000.0,6.0252,6.042,6.0252,6.0336,13272000.0
2010-02-12 14:20:00,7.18,7.19,7.17,7.18,15929200.0,6.042,6.0504,6.0336,6.042,15929200.0
2010-02-12 14:30:00,7.18,7.18,7.17,7.17,10046400.0,6.042,6.042,6.0336,6.0336,10046400.0
2010-02-12 14:40:00,7.18,7.18,7.16,7.17,9777600.0,6.042,6.042,6.0252,6.0336,9777600.0
2010-02-12 14:50:00,7.17,7.18,7.16,7.17,12852000.0,6.0336,6.042,6.0252,6.0336,12852000.0
2010-02-12 15:00:00,7.17,7.17,7.14,7.17,18289600.0,6.0336,6.0336,6.0084,6.0336,18289600.0
2010-02-12 15:10:00,7.17,7.17,7.15,7.15,13003200.0,6.0336,6.0336,6.0168,6.0168,13003200.0
2010-02-12 15:20:00,7.15,7.17,7.15,7.16,9077600.0,6.0168,6.0336,6.0168,6.0252,9077600.0
2010-02-12 15:30:00,7.16,7.16,7.15,7.16,11678800.0,6.0252,6.0252,6.0168,6.0252,11678800.0
2010-02-12 15:40:00,7.16,7.17,6.98,7.17,16450000.0,6.0252,6.0336,5.8737,6.0336,16450000.0
2010-02-12 15:50:00,7.17,7.17,7.16,7.16,37816800.0,6.0336,6.0336,6.0252,6.0252,37816800.0
2010-02-16 09:30:00,7.21,7.24,7.2,7.22,42378000.0,6.0673,6.0925,6.0588,6.0757,42378000.0
2010-02-16 09:40:00,7.22,7.23,7.21,7.22,22912400.0,6.0757,6.0841,6.0673,6.0757,22912400.0
2010-02-16 09:50:00,7.22,7.24,7.22,7.23,15069600.0,6.0757,6.0925,6.0757,6.0841,15069600.0
2010-02-16 10:00:00,7.23,7.24,7.23,7.23,16198000.0,6.0841,6.0925,6.0841,6.0841,16198000.0
2010-02-16 10:10:00,7.23,7.23,7.21,7.23,13834800.0,6.0841,6.0841,6.0673,6.0841,13834800.0
2010-02-16 10:20:00,7.23,7.24,7.23,7.23,11583600.0,6.0841,6.0925,6.0841,6.0841,11583600.0
2010-02-16 10:30:00,7.23,7.26,7.23,7.26,21736400.0,6.0841,6.1093,6.0841,6.1093,21736400.0
2010-02-16 10:40:00,7.26,7.27,7.25,7.26,14266000.0,6.1093,6.1178,6.1009,6.1093,14266000.0
2010-02-16 10:50:00,7.26,7.26,7.24,7.24,11956000.0,6.1093,6.1093,6.0925,6.0925,11956000.0
2010-02-16 11:00:00,7.24,7.25,7.24,7.24,8038800.0,6.0925,6.1009,6.0925,6.0925,8038800.0
2010-02-16 11:10:00,7.24,7.26,7.24,7.26,7568400.0,6.0925,6.1093,6.0925,6.1093,7568400.0
2010-02-16 11:20:00,7.26,7.26,7.25,7.26,8106000.0,6.1093,6.1093,6.1009,6.1093,8106000.0
2010-02-16 11:30:00,7.26,7.26,7.26,7.26,6834800.0,6.1093,6.1093,6.1093,6.1093,6834800.0
2010-02-16 11:40:00,7.26,7.27,7.26,7.26,12992000.0,6.1093,6.1178,6.1093,6.1093,12992000.0
2010-02-16 11:50:00,7.26,7.27,7.26,7.26,6000400.0,6.1093,6.1178,6.1093,6.1093,6000400.0
2010-02-16 12:00:00,7.26,7.27,7.26,7.27,55862800.0,6.1093,6.1178,6.1093,6.1178,55862800.0
2010-02-16 12:10:00,7.27,7.27,7.27,7.27,6006000.0,6.1178,6.1178,6.1178,6.1178,6006000.0
2010-02-16 12:20:00,7.27,7.27,7.26,7.26,6944000.0,6.1178,6.1178,6.1093,6.1093,6944000.0
2010-02-16 12:30:00,7.26,7.26,7.26,7.26,5667200.0,6.1093,6.1093,6.1093,6.1093,5667200.0
2010-02-16 12:40:00,7.26,7.27,7.25,7.26,7333200.0,6.1093,6.1178,6.1009,6.1093,7333200.0
2010-02-16 12:50:00,7.26,7.26,7.25,7.25,7145600.0,6.1093,6.1093,6.1009,6.1009,7145600.0
2010-02-16 13:00:00,7.25,7.25,7.24,7.24,9805600.0,6.1009,6.1009,6.0925,6.0925,9805600.0
2010-02-16 13:10:00,7.24,7.26,7.24,7.26,9111200.0,6.0925,6.1093,6.0925,6.1093,9111200.0
2010-02-16 13:20:00,7.26,7.26,7.25,7.26,5367600.0,6.1093,6.1093,6.1009,6.1093,5367600.0
2010-02-16 13:30:00,7.26,7.26,7.24,7.25,10402000.0,6.1093,6.1093,6.0925,6.1009,10402000.0
2010-02-16 13:40:00,7.25,7.26,7.24,7.25,9822400.0,6.1009,6.1093,6.0925,6.1009,9822400.0
2010-02-16 13:50:00,7.26,7.26,7.25,7.25,12121200.0,6.1093,6.1093,6.1009,6.1009,12121200.0
2010-02-16 14:00:00,7.25,7.26,7.24,7.25,8229200.0,6.1009,6.1093,6.0925,6.1009,8229200.0
2010-02-16 14:10:00,7.25,7.25,7.24,7.25,4706800.0,6.1009,6.1009,6.0925,6.1009,4706800.0
2010-02-16 14:20:00,7.25,7.26,7.25,7.26,6790000.0,6.1009,6.1093,6.1009,6.1093,6790000.0
2010-02-16 14:30:00,7.26,7.26,7.25,7.25,5560800.0,6.1093,6.1093,6.1009,6.1009,5560800.0
2010-02-16 14:40:00,7.25,7.26,7.25,7.26,3099600.0,6.1009,6.1093,6.1009,6.1093,3099600.0
2010-02-16 14:50:00,7.26,7.26,7.25,7.26,8290800.0,6.1093,6.1093,6.1009,6.1093,8290800.0
2010-02-16 15:00:00,7.26,7.27,7.26,7.26,6442800.0,6.1093,6.1178,6.1093,6.1093,6442800.0
2010-02-16 15:10:00,7.26,7.27,7.26,7.26,6120800.0,6.1093,6.1178,6.1093,6.1093,6120800.0
2010-02-16 15:20:00,7.26,7.27,7.26,7.27,8929200.0,6.1093,6.1178,6.1093,6.1178,8929200.0
2010-02-16 15:30:00,7.27,7.27,7.27,7.27,11877600.0,6.1178,6.1178,6.1178,6.1178,11877600.0
2010-02-16 15:40:00,7.27,7.27,7.26,7.27,14243600.0,6.1178,6.1178,6.1093,6.1178,14243600.0
2010-02-16 15:50:00,7.27,7.27,7.26,7.27,23100000.0,6.1178,6.1178,6.1093,6.1178,23100000.0
2010-02-17 09:30:00,7.29,7.3,7.26,7.27,33460000.0,6.1346,6.143,6.1093,6.1178,33460000.0
2010-02-17 09:40:00,7.27,7.27,7.25,7.26,22789200.0,6.1178,6.1178,6.1009,6.1093,22789200.0
2010-02-17 09:50:00,7.26,7.27,7.25,7.26,16301600.0,6.1093,6.1178,6.1009,6.1093,16301600.0
2010-02-17 10:00:00,7.26,7.28,7.26,7.28,18824400.0,6.1093,6.1262,6.1093,6.1262,18824400.0
2010-02-17 10:10:00,7.28,7.28,7.27,7.27,12975200.0,6.1262,6.1262,6.1178,6.1178,12975200.0
2010-02-17 10:20:00,7.27,7.27,7.26,7.26,10928400.0,6.1178,6.1178,6.1093,6.1093,10928400.0
2010-02-17 10:30:00,7.26,7.27,7.25,7.26,12832400.0,6.1093,6.1178,6.1009,6.1093,12832400.0
2010-02-17 10:40:00,7.26,7.26,7.25,7.25,10984400.0,6.1093,6.1093,6.1009,6.1009,10984400.0
2010-02-17 10:50:00,7.25,7.26,7.25,7.26,9931600.0,6.1009,6.1093,6.1009,6.1093,9931600.0
2010-02-17 11:00:00,7.26,7.26,7.22,7.23,16587200.0,6.1093,6.1093,6.0757,6.0841,16587200.0
2010-02-17 11:10:00,7.23,7.23,7.22,7.23,10360000.0,6.0841,6.0841,6.0757,6.0841,10360000.0
2010-02-17 11:20:00,7.23,7.23,7.19,7.2,17108000.0,6.0841,6.0841,6.0504,6.0588,17108000.0
2010-02-17 11:30:00,7.2,7.21,7.19,7.21,12712000.0,6.0588,6.0673,6.0504,6.0673,12712000.0
2010-02-17 11:40:00,7.21,7.22,7.2,7.22,7467600.0,6.0673,6.0757,6.0588,6.0757,7467600.0
2010-02-17 11:50:00,7.22,7.22,7.21,7.21,7285600.0,6.0757,6.0757,6.0673,6.0673,7285600.0
2010-02-17 12:00:00,7.21,7.21,7.17,7.19,20246800.0,6.0673,6.0673,6.0336,6.0504,20246800.0
2010-02-17 12:10:00,7.19,7.2,7.19,7.2,9284800.0,6.0504,6.0588,6.0504,6.0588,9284800.0
2010-02-17 12:20:00,7.2,7.21,7.2,7.21,6753600.0,6.0588,6.0673,6.0588,6.0673,6753600.0
2010-02-17 12:30:00,7.21,7.21,7.2,7.2,4054400.0,6.0673,6.0673,6.0588,6.0588,4054400.0
2010-02-17 12:40:00,7.21,7.22,7.2,7.21,7100800.0,6.0673,6.0757,6.0588,6.0673,7100800.0
2010-02-17 12:50:00,7.21,7.22,7.21,7.22,6722800.0,6.0673,6.0757,6.0673,6.0757,6722800.0
2010-02-17 13:00:00,7.22,7.23,7.22,7.23,10312400.0,6.0757,6.0841,6.0757,6.0841,10312400.0
2010-02-17 13:10:00,7.23,7.24,7.22,7.23,6370000.0,6.0841,6.0925,6.0757,6.0841,6370000.0
2010-02-17 13:20:00,7.23,7.24,7.23,7.24,10480400.0,6.0841,6.0925,6.0841,6.0925,10480400.0
2010-02-17 13:30:00,7.24,7.24,7.22,7.23,9937200.0,6.0925,6.0925,6.0757,6.0841,9937200.0
2010-02-17 13:40:00,7.23,7.23,7.22,7.23,6003200.0,6.0841,6.0841,6.0757,6.0841,6003200.0
2010-02-17 13:50:00,7.23,7.24,7.22,7.23,5241600.0,6.0841,6.0925,6.0757,6.0841,5241600.0
2010-02-17 14:00:00,7.23,7.24,7.22,7.23,10348800.0,6.0841,6.0925,6.0757,6.0841,10348800.0
2010-02-17 14:10:00,7.23,7.23,7.22,7.22,4835600.0,6.0841,6.0841,6.0757,6.0757,4835600.0
2010-02-17 14:20:00,7.22,7.23,7.2,7.22,5297600.0,6.0757,6.0841,6.0588,6.0757,5297600.0
2010-02-17 14:30:00,7.22,7.23,7.22,7.22,5196800.0,6.0757,6.0841,6.0757,6.0757,5196800.0
2010-02-17 14:40:00,7.22,7.23,7.22,7.22,4373600.0,6.0757,6.0841,6.0757,6.0757,4373600.0
2010-02-17 14:50:00,7.22,7.23,7.22,7.23,4558400.0,6.0757,6.0841,6.0757,6.0841,4558400.0
2010-02-17 15:00:00,7.23,7.23,7.23,7.23,4054400.0,6.0841,6.0841,6.0841,6.0841,4054400.0
2010-02-17 15:10:00,7.23,7.24,7.22,7.23,7313600.0,6.0841,6.0925,6.0757,6.0841,7313600.0
2010-02-17 15:20:00,7.23,7.23,7.22,7.22,6630400.0,6.0841,6.0841,6.0757,6.0757,6630400.0
2010-02-17 15:30:00,7.23,7.23,7.22,7.23,8316000.0,6.0841,6.0841,6.0757,6.0841,8316000.0
2010-02-17 15:40:00,7.23,7.23,7.21,7.21,11737600.0,6.0841,6.0841,6.0673,6.0673,11737600.0
2010-02-17 15:50:00,7.21,7.23,7.21,7.23,19541200.0,6.0673,6.0841,6.0673,6.0841,19541200.0
2010-02-18 09:30:00,7.2,7.22,7.18,7.21,21660800.0,6.0588,6.0757,6.042,6.0673,21660800.0
2010-02-18 09:40:00,7.21,7.22,7.18,7.19,20501600.0,6.0673,6.0757,6.042,6.0504,20501600.0
2010-02-18 09:50:00,7.19,7.22,7.19,7.21,17046400.0,6.0504,6.0757,6.0504,6.0673,17046400.0
2010-02-18 10:00:00,7.21,7.22,7.2,7.21,15537200.0,6.0673,6.0757,6.0588,6.0673,15537200.0
2010-02-18 10:10:00,7.21,7.22,7.19,7.2,14288400.0,6.0673,6.0757,6.0504,6.0588,14288400.0
2010-02-18 10:20:00,7.2,7.2,7.19,7.2,10956400.0,6.0588,6.0588,6.0504,6.0588,10956400.0
2010-02-18 10:30:00,7.2,7.2,7.19,7.2,9660000.0,6.0588,6.0588,6.0504,6.0588,9660000.0
2010-02-18 10:40:00,7.2,7.24,7.2,7.24,17441200.0,6.0588,6.0925,6.0588,6.0925,17441200.0
2010-02-18 10:50:00,7.23,7.26,7.23,7.25,18085200.0,6.0841,6.1093,6.0841,6.1009,18085200.0
2010-02-18 11:00:00,7.25,7.28,7.25,7.27,20484800.0,6.1009,6.1262,6.1009,6.1178,20484800.0
2010-02-18 11:10:00,7.27,7.28,7.26,7.26,11827200.0,6.1178,6.1262,6.1093,6.1093,11827200.0
2010-02-18 11:20:00,7.26,7.27,7.26,7.26,8598800.0,6.1093,6.1178,6.1093,6.1093,8598800.0
2010-02-18 11:30:00,7.26,7.26,7.24,7.25,12266800.0,6.1093,6.1093,6.0925,6.1009,12266800.0
2010-02-18 11:40:00,7.25,7.27,7.25,7.25,7296800.0,6.1009,6.1178,6.1009,6.1009,7296800.0
2010-02-18 11:50:00,7.25,7.26,7.25,7.25,4816000.0,6.1009,6.1093,6.1009,6.1009,4816000.0
2010-02-18 12:00:00,7.25,7.26,7.25,7.25,5975200.0,6.1009,6.1093,6.1009,6.1009,5975200.0
2010-02-18 12:10:00,7.25,7.26,7.24,7.25,5790400.0,6.1009,6.1093,6.0925,6.1009,5790400.0
2010-02-18 12:20:00,7.25,7.26,7.25,7.25,3889200.0,6.1009,6.1093,6.1009,6.1009,3889200.0
2010-02-18 12:30:00,7.25,7.25,7.24,7.24,6255200.0,6.1009,6.1009,6.0925,6.0925,6255200.0
2010-02-18 12:40:00,7.24,7.24,7.23,7.24,4454800.0,6.0925,6.0925,6.0841,6.0925,4454800.0
2010-02-18 12:50:00,7.24,7.24,7.23,7.24,4228000.0,6.0925,6.0925,6.0841,6.0925,4228000.0
2010-02-18 13:00:00,7.24,7.25,7.24,7.24,6235600.0,6.0925,6.1009,6.0925,6.0925,6235600.0
2010-02-18 13:10:00,7.24,7.24,7.23,7.24,3922800.0,6.0925,6.0925,6.0841,6.0925,3922800.0
2010-02-18 13:20:00,7.24,7.25,7.24,7.24,6638800.0,6.0925,6.1009,6.0925,6.0925,6638800.0
2010-02-18 13:30:00,7.24,7.25,7.24,7.24,5420800.0,6.0925,6.1009,6.0925,6.0925,5420800.0
2010-02-18 13:40:00,7.24,7.25,7.24,7.24,7022400.0,6.0925,6.1009,6.0925,6.0925,7022400.0
2010-02-18 13:50:00,7.24,7.25,7.24,7.24,6764800.0,6.0925,6.1009,6.0925,6.0925,6764800.0
2010-02-18 14:00:00,7.24,7.25,7.23,7.23,4804800.0,6.0925,6.1009,6.0841,6.0841,4804800.0
2010-02-18 14:10:00,7.23,7.25,7.23,7.25,8134000.0,6.0841,6.1009,6.0841,6.1009,8134000.0
2010-02-18 14:20:00,7.24,7.27,7.24,7.26,15114400.0,6.0925,6.1178,6.0925,6.1093,15114400.0
2010-02-18 14:30:00,7.26,7.27,7.26,7.27,9410800.0,6.1093,6.1178,6.1093,6.1178,9410800.0
2010-02-18 14:40:00,7.27,7.27,7.27,7.27,10416000.0,6.1178,6.1178,6.1178,6.1178,10416000.0
2010-02-18 14:50:00,7.27,7.28,7.27,7.27,7383600.0,6.1178,6.1262,6.1178,6.1178,7383600.0
2010-02-18 15:00:00,7.27,7.28,7.26,7.27,9553600.0,6.1178,6.1262,6.1093,6.1178,9553600.0
2010-02-18 15:10:00,7.27,7.27,7.26,7.26,7719600.0,6.1178,6.1178,6.1093,6.1093,7719600.0
2010-02-18 15:20:00,7.26,7.27,7.26,7.26,6750800.0,6.1093,6.1178,6.1093,6.1093,6750800.0
2010-02-18 15:30:00,7.26,7.27,7.25,7.26,8554000.0,6.1093,6.1178,6.1009,6.1093,8554000.0
2010-02-18 15:40:00,7.26,7.27,7.25,7.26,11824400.0,6.1093,6.1178,6.1009,6.1093,11824400.0
2010-02-18 15:50:00,7.26,7.27,7.24,7.25,20263600.0,6.1093,6.1178,6.0925,6.1009,20263600.0
2010-02-19 09:30:00,7.21,7.23,7.2,7.23,45992800.0,6.0673,6.0841,6.0588,6.0841,45992800.0
2010-02-19 09:40:00,7.23,7.23,7.2,7.21,15066800.0,6.0841,6.0841,6.0588,6.0673,15066800.0
2010-02-19 09:50:00,7.21,7.22,7.2,7.2,13294400.0,6.0673,6.0757,6.0588,6.0588,13294400.0
2010-02-19 10:00:00,7.2,7.21,7.19,7.2,16175600.0,6.0588,6.0673,6.0504,6.0588,16175600.0
2010-02-19 10:10:00,7.2,7.21,7.18,7.2,13899200.0,6.0588,6.0673,6.042,6.0588,13899200.0
2010-02-19 10:20:00,7.2,7.22,7.2,7.21,17015600.0,6.0588,6.0757,6.0588,6.0673,17015600.0
2010-02-19 10:30:00,7.21,7.22,7.2,7.21,7358400.0,6.0673,6.0757,6.0588,6.0673,7358400.0
2010-02-19 10:40:00,7.21,7.22,7.21,7.22,8904000.0,6.0673,6.0757,6.0673,6.0757,8904000.0
2010-02-19 10:50:00,7.22,7.22,7.21,7.21,4762800.0,6.0757,6.0757,6.0673,6.0673,4762800.0
2010-02-19 11:00:00,7.21,7.22,7.21,7.22,7330400.0,6.0673,6.0757,6.0673,6.0757,7330400.0
2010-02-19 11:10:00,7.21,7.23,7.21,7.22,13084400.0,6.0673,6.0841,6.0673,6.0757,13084400.0
2010-02-19 11:20:00,7.22,7.24,7.22,7.24,7896000.0,6.0757,6.0925,6.0757,6.0925,7896000.0
2010-02-19 11:30:00,7.24,7.25,7.23,7.23,8811600.0,6.0925,6.1009,6.0841,6.0841,8811600.0
2010-02-19 11:40:00,7.23,7.24,7.22,7.22,8475600.0,6.0841,6.0925,6.0757,6.0757,8475600.0
2010-02-19 11:50:00,7.22,7.25,7.22,7.25,11628400.0,6.0757,6.1009,6.0757,6.1009,11628400.0
2010-02-19 12:00:00,7.25,7.26,7.24,7.24,12507600.0,6.1009,6.1093,6.0925,6.0925,12507600.0
2010-02-19 12:10:00,7.24,7.24,7.23,7.24,6860000.0,6.0925,6.0925,6.0841,6.0925,6860000.0
2010-02-19 12:20:00,7.24,7.24,7.24,7.24,7193200.0,6.0925,6.0925,6.0925,6.0925,7193200.0
2010-02-19 12:30:00,7.24,7.24,7.23,7.23,4734800.0,6.0925,6.0925,6.0841,6.0841,4734800.0
2010-02-19 12:40:00,7.23,7.24,7.23,7.24,4667600.0,6.0841,6.0925,6.0841,6.0925,4667600.0
2010-02-19 12:50:00,7.24,7.24,7.24,7.24,3127600.0,6.0925,6.0925,6.0925,6.0925,3127600.0
2010-02-19 13:00:00,7.24,7.25,7.24,7.24,4690000.0,6.0925,6.1009,6.0925,6.0925,4690000.0
2010-02-19 13:10:00,7.24,7.25,7.23,7.23,6596800.0,6.0925,6.1009,6.0841,6.0841,6596800.0
2010-02-19 13:20:00,7.23,7.23,7.22,7.22,8906800.0,6.0841,6.0841,6.0757,6.0757,8906800.0
2010-02-19 13:30:00,7.22,7.23,7.21,7.23,5000800.0,6.0757,6.0841,6.0673,6.0841,5000800.0
2010-02-19 13:40:00,7.23,7.23,7.22,7.22,3438400.0,6.0841,6.0841,6.0757,6.0757,3438400.0
2010-02-19 13:50:00,7.22,7.22,7.22,7.22,5110000.0,6.0757,6.0757,6.0757,6.0757,5110000.0
2010-02-19 14:00:00,7.22,7.22,7.21,7.21,5471200.0,6.0757,6.0757,6.0673,6.0673,5471200.0
2010-02-19 14:10:00,7.21,7.22,7.21,7.22,5073600.0,6.0673,6.0757,6.0673,6.0757,5073600.0
2010-02-19 14:20:00,7.22,7.22,7.21,7.22,5306000.0,6.0757,6.0757,6.0673,6.0757,5306000.0
2010-02-19 14:30:00,7.22,7.22,7.21,7.22,4569600.0,6.0757,6.0757,6.0673,6.0757,4569600.0
2010-02-19 14:40:00,7.22,7.22,7.21,7.21,5157600.0,6.0757,6.0757,6.0673,6.0673,5157600.0
2010-02-19 14:50:00,7.21,7.22,7.21,7.21,7347200.0,6.0673,6.0757,6.0673,6.0673,7347200.0
2010-02-19 15:00:00,7.21,7.21,7.19,7.2,11401600.0,6.0673,6.0673,6.0504,6.0588,11401600.0
2010-02-19 15:10:00,7.2,7.2,7.18,7.19,13168400.0,6.0588,6.0588,6.042,6.0504,13168400.0
2010-02-19 15:20:00,7.19,7.19,7.18,7.19,9284800.0,6.0504,6.0504,6.042,6.0504,9284800.0
2010-02-19 15:30:00,7.19,7.2,7.19,7.19,10833200.0,6.0504,6.0588,6.0504,6.0504,10833200.0
2010-02-19 15:40:00,7.19,7.21,7.19,7.2,16623600.0,6.0504,6.0673,6.0504,6.0588,16623600.0
2010-02-19 15:50:00,7.2,7.2,7.19,7.2,23399600.0,6.0588,6.0588,6.0504,6.0588,23399600.0
2010-02-22 09:30:00,7.23,7.23,7.2,7.21,25104800.0,6.0841,6.0841,6.0588,6.0673,25104800.0
2010-02-22 09:40:00,7.21,7.21,7.17,7.17,22484000.0,6.0673,6.0673,6.0336,6.0336,22484000.0
2010-02-22 09:50:00,7.17,7.17,7.13,7.15,37536800.0,6.0336,6.0336,5.9999,6.0168,37536800.0
2010-02-22 10:00:00,7.15,7.15,7.13,7.14,22512000.0,6.0168,6.0168,5.9999,6.0084,22512000.0
2010-02-22 10:10:00,7.14,7.15,7.13,7.14,12866000.0,6.0084,6.0168,5.9999,6.0084,12866000.0
2010-02-22 10:20:00,7.14,7.15,7.14,7.14,11004000.0,6.0084,6.0168,6.0084,6.0084,11004000.0
2010-02-22 10:30:00,7.14,7.16,7.14,7.16,14988400.0,6.0084,6.0252,6.0084,6.0252,14988400.0
2010-02-22 10:40:00,7.16,7.17,7.15,7.15,10211600.0,6.0252,6.0336,6.0168,6.0168,10211600.0
2010-02-22 10:50:00,7.15,7.15,7.14,7.14,4984000.0,6.0168,6.0168,6.0084,6.0084,4984000.0
2010-02-22 11:00:00,7.14,7.15,7.14,7.14,6283200.0,6.0084,6.0168,6.0084,6.0084,6283200.0
2010-02-22 11:10:00,7.14,7.14,7.13,7.14,8920800.0,6.0084,6.0084,5.9999,6.0084,8920800.0
2010-02-22 11:20:00,7.14,7.15,7.14,7.14,6711600.0,6.0084,6.0168,6.0084,6.0084,6711600.0
2010-02-22 11:30:00,7.14,7.14,7.12,7.12,8579200.0,6.0084,6.0084,5.9915,5.9915,8579200.0
2010-02-22 11:40:00,7.12,7.13,7.12,7.13,8307600.0,5.9915,5.9999,5.9915,5.9999,8307600.0
2010-02-22 11:50:00,7.13,7.13,7.12,7.13,5709200.0,5.9999,5.9999,5.9915,5.9999,5709200.0
2010-02-22 12:00:00,7.13,7.13,7.11,7.12,6641600.0,5.9999,5.9999,5.9831,5.9915,6641600.0
2010-02-22 12:10:00,7.12,7.13,7.12,7.13,4681600.0,5.9915,5.9999,5.9915,5.9999,4681600.0
2010-02-22 12:20:00,7.13,7.13,7.13,7.13,2830800.0,5.9999,5.9999,5.9999,5.9999,2830800.0
2010-02-22 12:30:00,7.13,7.14,7.12,7.13,4891600.0,5.9999,6.0084,5.9915,5.9999,4891600.0
2010-02-22 12:40:00,7.14,7.15,7.14,7.14,4816000.0,6.0084,6.0168,6.0084,6.0084,4816000.0
2010-02-22 12:50:00,7.14,7.15,7.14,7.14,4340000.0,6.0084,6.0168,6.0084,6.0084,4340000.0
2010-02-22 13:00:00,7.14,7.16,7.14,7.14,6269200.0,6.0084,6.0252,6.0084,6.0084,6269200.0
2010-02-22 13:10:00,7.14,7.15,7.14,7.14,3922800.0,6.0084,6.0168,6.0084,6.0084,3922800.0
2010-02-22 13:20:00,7.14,7.16,7.14,7.15,5832400.0,6.0084,6.0252,6.0084,6.0168,5832400.0
2010-02-22 13:30:00,7.15,7.16,7.15,7.15,3844400.0,6.0168,6.0252,6.0168,6.0168,3844400.0
2010-02-22 13:40:00,7.15,7.17,7.15,7.17,11130000.0,6.0168,6.0336,6.0168,6.0336,11130000.0
2010-02-22 13:50:00,7.17,7.17,7.16,7.16,6431600.0,6.0336,6.0336,6.0252,6.0252,6431600.0
2010-02-22 14:00:00,7.16,7.17,7.15,7.15,5056800.0,6.0252,6.0336,6.0168,6.0168,5056800.0
2010-02-22 14:10:00,7.15,7.17,7.15,7.16,3502800.0,6.0168,6.0336,6.0168,6.0252,3502800.0
2010-02-22 14:20:00,7.16,7.17,7.16,7.16,5014800.0,6.0252,6.0336,6.0252,6.0252,5014800.0
2010-02-22 14:30:00,7.16,7.17,7.16,7.17,3410400.0,6.0252,6.0336,6.0252,6.0336,3410400.0
2010-02-22 14:40:00,7.16,7.17,7.16,7.17,7890400.0,6.0252,6.0336,6.0252,6.0336,7890400.0
2010-02-22 14:50:00,7.17,7.18,7.17,7.18,10012800.0,6.0336,6.042,6.0336,6.042,10012800.0
2010-02-22 15:00:00,7.18,7.18,7.17,7.17,5258400.0,6.042,6.042,6.0336,6.0336,5258400.0
2010-02-22 15:10:00,7.17,7.2,7.17,7.18,8122800.0,6.0336,6.0588,6.0336,6.042,8122800.0
2010-02-22 15:20:00,7.18,7.18,7.17,7.17,9128000.0,6.042,6.042,6.0336,6.0336,9128000.0
2010-02-22 15:30:00,7.17,7.18,7.16,7.17,9086000.0,6.0336,6.042,6.0252,6.0336,9086000.0
2010-02-22 15:40:00,7.17,7.17,7.15,7.15,15834000.0,6.0336,6.0336,6.0168,6.0168,15834000.0
2010-02-22 15:50:00,7.15,7.16,7.15,7.16,17696000.0,6.0168,6.0252,6.0168,6.0252,17696000.0
2010-02-23 09:30:00,7.14,7.15,7.1,7.1,22120000.0,6.0084,6.0168,5.9747,5.9747,22120000.0
2010-02-23 09:40:00,7.1,7.16,7.1,7.16,19530000.0,5.9747,6.0252,5.9747,6.0252,19530000.0
2010-02-23 09:50:00,7.16,7.19,7.16,7.17,22209600.0,6.0252,6.0504,6.0252,6.0336,22209600.0
2010-02-23 10:00:00,7.17,7.18,7.12,7.13,31808000.0,6.0336,6.042,5.9915,5.9999,31808000.0
2010-02-23 10:10:00,7.13,7.13,7.09,7.1,27658400.0,5.9999,5.9999,5.9663,5.9747,27658400.0
2010-02-23 10:20:00,7.1,7.1,7.08,7.09,17634400.0,5.9747,5.9747,5.9579,5.9663,17634400.0
2010-02-23 10:30:00,7.09,7.09,7.06,7.08,20414800.0,5.9663,5.9663,5.941,5.9579,20414800.0
2010-02-23 10:40:00,7.08,7.09,7.07,7.08,9805600.0,5.9579,5.9663,5.9495,5.9579,9805600.0
2010-02-23 10:50:00,7.08,7.09,7.07,7.09,6826400.0,5.9579,5.9663,5.9495,5.9663,6826400.0
2010-02-23 11:00:00,7.09,7.09,7.07,7.08,11480000.0,5.9663,5.9663,5.9495,5.9579,11480000.0
2010-02-23 11:10:00,7.08,7.08,7.06,7.07,7352800.0,5.9579,5.9579,5.941,5.9495,7352800.0
2010-02-23 11:20:00,7.07,7.08,7.06,7.06,6988800.0,5.9495,5.9579,5.941,5.941,6988800.0
2010-02-23 11:30:00,7.06,7.07,7.05,7.07,11303600.0,5.941,5.9495,5.9326,5.9495,11303600.0
2010-02-23 11:40:00,7.07,7.08,7.06,7.07,4830000.0,5.9495,5.9579,5.941,5.9495,4830000.0
2010-02-23 11:50:00,7.07,7.07,7.05,7.06,5860400.0,5.9495,5.9495,5.9326,5.941,5860400.0
2010-02-23 12:00:00,7.06,7.06,7.03,7.04,16167200.0,5.941,5.941,5.9158,5.9242,16167200.0
2010-02-23 12:10:00,7.04,7.04,7.02,7.03,10301200.0,5.9242,5.9242,5.9074,5.9158,10301200.0
2010-02-23 12:20:00,7.03,7.06,6.99,7.01,26978000.0,5.9158,5.941,5.8821,5.899,26978000.0
2010-02-23 12:30:00,7.01,7.02,7.01,7.02,12947200.0,5.899,5.9074,5.899,5.9074,12947200.0
2010-02-23 12:40:00,7.02,7.02,7.01,7.02,10127600.0,5.9074,5.9074,5.899,5.9074,10127600.0
2010-02-23 12:50:00,7.02,7.03,7.02,7.03,6983200.0,5.9074,5.9158,5.9074,5.9158,6983200.0
2010-02-23 13:00:00,7.03,7.03,7.01,7.02,6353200.0,5.9158,5.9158,5.899,5.9074,6353200.0
2010-02-23 13:10:00,7.02,7.02,7.02,7.02,4944800.0,5.9074,5.9074,5.9074,5.9074,4944800.0
2010-02-23 13:20:00,7.02,7.04,7.02,7.04,10284400.0,5.9074,5.9242,5.9074,5.9242,10284400.0
2010-02-23 13:30:00,7.04,7.04,7.03,7.04,5997600.0,5.9242,5.9242,5.9158,5.9242,5997600.0
2010-02-23 13:40:00,7.04,7.04,7.02,7.03,8349600.0,5.9242,5.9242,5.9074,5.9158,8349600.0
2010-02-23 13:50:00,7.03,7.04,7.02,7.03,7218400.0,5.9158,5.9242,5.9074,5.9158,7218400.0
2010-02-23 14:00:00,7.03,7.04,7.02,7.03,6756400.0,5.9158,5.9242,5.9074,5.9158,6756400.0
2010-02-23 14:10:00,7.03,7.05,7.03,7.04,9298800.0,5.9158,5.9326,5.9158,5.9242,9298800.0
2010-02-23 14:20:00,7.04,7.04,7.03,7.03,4975600.0,5.9242,5.9242,5.9158,5.9158,4975600.0
2010-02-23 14:30:00,7.03,7.04,7.02,7.04,7697200.0,5.9158,5.9242,5.9074,5.9242,7697200.0
2010-02-23 14:40:00,7.04,7.04,7.03,7.03,6683600.0,5.9242,5.9242,5.9158,5.9158,6683600.0
2010-02-23 14:50:00,7.03,7.06,7.03,7.05,10869600.0,5.9158,5.941,5.9158,5.9326,10869600.0
2010-02-23 15:00:00,7.05,7.06,7.04,7.04,6493200.0,5.9326,5.941,5.9242,5.9242,6493200.0
2010-02-23 15:10:00,7.04,7.05,7.04,7.05,7814800.0,5.9242,5.9326,5.9242,5.9326,7814800.0
2010-02-23 15:20:00,7.05,7.05,7.04,7.05,4477200.0,5.9326,5.9326,5.9242,5.9326,4477200.0
2010-02-23 15:30:00,7.05,7.06,7.04,7.06,10343200.0,5.9326,5.941,5.9242,5.941,10343200.0
2010-02-23 15:40:00,7.06,7.06,7.04,7.04,12420800.0,5.941,5.941,5.9242,5.9242,12420800.0
2010-02-23 15:50:00,7.04,7.04,7.03,7.03,20809600.0,5.9242,5.9242,5.9158,5.9158,20809600.0
2010-02-24 09:30:00,7.08,7.11,7.07,7.1,35243600.0,5.9579,5.9831,5.9495,5.9747,35243600.0
2010-02-24 09:40:00,7.1,7.12,7.09,7.12,23256800.0,5.9747,5.9915,5.9663,5.9915,23256800.0
2010-02-24 09:50:00,7.12,7.14,7.1,7.13,18592000.0,5.9915,6.0084,5.9747,5.9999,18592000.0
2010-02-24 10:00:00,7.13,7.14,7.1,7.11,32541600.0,5.9999,6.0084,5.9747,5.9831,32541600.0
2010-02-24 10:10:00,7.11,7.12,7.1,7.11,15761200.0,5.9831,5.9915,5.9747,5.9831,15761200.0
2010-02-24 10:20:00,7.11,7.13,7.1,7.12,11037600.0,5.9831,5.9999,5.9747,5.9915,11037600.0
2010-02-24 10:30:00,7.12,7.14,7.11,7.14,13370000.0,5.9915,6.0084,5.9831,6.0084,13370000.0
2010-02-24 10:40:00,7.14,7.17,7.14,7.17,20997200.0,6.0084,6.0336,6.0084,6.0336,20997200.0
2010-02-24 10:50:00,7.17,7.18,7.16,7.17,14308000.0,6.0336,6.042,6.0252,6.0336,14308000.0
2010-02-24 11:00:00,7.17,7.17,7.15,7.16,10169600.0,6.0336,6.0336,6.0168,6.0252,10169600.0
2010-02-24 11:10:00,7.16,7.16,7.15,7.15,9674000.0,6.0252,6.0252,6.0168,6.0168,9674000.0
2010-02-24 11:20:00,7.15,7.15,7.14,7.15,8864800.0,6.0168,6.0168,6.0084,6.0168,8864800.0
2010-02-24 11:30:00,7.15,7.16,7.14,7.15,6888000.0,6.0168,6.0252,6.0084,6.0168,6888000.0
2010-02-24 11:40:00,7.16,7.16,7.15,7.15,6941200.0,6.0252,6.0252,6.0168,6.0168,6941200.0
2010-02-24 11:50:00,7.15,7.16,7.15,7.15,5300400.0,6.0168,6.0252,6.0168,6.0168,5300400.0
2010-02-24 12:00:00,7.15,7.15,7.15,7.15,4057200.0,6.0168,6.0168,6.0168,6.0168,4057200.0
2010-02-24 12:10:00,7.15,7.16,7.15,7.16,5709200.0,6.0168,6.0252,6.0168,6.0252,5709200.0
2010-02-24 12:20:00,7.16,7.17,7.16,7.16,6218800.0,6.0252,6.0336,6.0252,6.0252,6218800.0
2010-02-24 12:30:00,7.16,7.17,7.16,7.16,3934000.0,6.0252,6.0336,6.0252,6.0252,3934000.0
2010-02-24 12:40:00,7.16,7.17,7.16,7.16,3418800.0,6.0252,6.0336,6.0252,6.0252,3418800.0
2010-02-24 12:50:00,7.16,7.16,7.15,7.16,4611600.0,6.0252,6.0252,6.0168,6.0252,4611600.0
2010-02-24 13:00:00,7.16,7.17,7.16,7.17,8534400.0,6.0252,6.0336,6.0252,6.0336,8534400.0
2010-02-24 13:10:00,7.17,7.19,7.17,7.19,16564800.0,6.0336,6.0504,6.0336,6.0504,16564800.0
2010-02-24 13:20:00,7.19,7.19,7.18,7.18,10127600.0,6.0504,6.0504,6.042,6.042,10127600.0
2010-02-24 13:30:00,7.19,7.19,7.18,7.18,7299600.0,6.0504,6.0504,6.042,6.042,7299600.0
2010-02-24 13:40:00,7.18,7.19,7.17,7.18,7148400.0,6.042,6.0504,6.0336,6.042,7148400.0
2010-02-24 13:50:00,7.18,7.19,7.18,7.19,5969600.0,6.042,6.0504,6.042,6.0504,5969600.0
2010-02-24 14:00:00,7.19,7.19,7.18,7.18,7019600.0,6.0504,6.0504,6.042,6.042,7019600.0
2010-02-24 14:10:00,7.18,7.18,7.17,7.17,5628000.0,6.042,6.042,6.0336,6.0336,5628000.0
2010-02-24 14:20:00,7.17,7.18,7.17,7.17,5426400.0,6.0336,6.042,6.0336,6.0336,5426400.0
2010-02-24 14:30:00,7.17,7.18,7.15,7.15,13190800.0,6.0336,6.042,6.0168,6.0168,13190800.0
2010-02-24 14:40:00,7.15,7.16,7.14,7.16,10038000.0,6.0168,6.0252,6.0084,6.0252,10038000.0
2010-02-24 14:50:00,7.16,7.16,7.13,7.13,11496800.0,6.0252,6.0252,5.9999,5.9999,11496800.0
2010-02-24 15:00:00,7.13,7.14,7.12,7.14,12947200.0,5.9999,6.0084,5.9915,6.0084,12947200.0
2010-02-24 15:10:00,7.14,7.15,7.13,7.14,7386400.0,6.0084,6.0168,5.9999,6.0084,7386400.0
2010-02-24 15:20:00,7.14,7.14,7.13,7.14,5871600.0,6.0084,6.0084,5.9999,6.0084,5871600.0
2010-02-24 15:30:00,7.14,7.15,7.12,7.15,13165600.0,6.0084,6.0168,5.9915,6.0168,13165600.0
2010-02-24 15:40:00,7.15,7.16,7.14,7.16,12854800.0,6.0168,6.0252,6.0084,6.0252,12854800.0
2010-02-24 15:50:00,7.16,7.17,7.15,7.16,19023200.0,6.0252,6.0336,6.0168,6.0252,19023200.0
2010-02-25 09:30:00,7.05,7.08,7.03,7.08,44548000.0,5.9326,5.9579,5.9158,5.9579,44548000.0
2010-02-25 09:40:00,7.08,7.08,7.04,7.05,19667200.0,5.9579,5.9579,5.9242,5.9326,19667200.0
2010-02-25 09:50:00,7.05,7.07,7.05,7.06,17609200.0,5.9326,5.9495,5.9326,5.941,17609200.0
2010-02-25 10:00:00,7.06,7.07,7.05,7.06,13300000.0,5.941,5.9495,5.9326,5.941,13300000.0
2010-02-25 10:10:00,7.06,7.08,7.06,7.08,21434000.0,5.941,5.9579,5.941,5.9579,21434000.0
2010-02-25 10:20:00,7.08,7.09,7.05,7.07,16352000.0,5.9579,5.9663,5.9326,5.9495,16352000.0
2010-02-25 10:30:00,7.07,7.07,7.05,7.06,10914400.0,5.9495,5.9495,5.9326,5.941,10914400.0
2010-02-25 10:40:00,7.06,7.07,7.05,7.06,12451600.0,5.941,5.9495,5.9326,5.941,12451600.0
2010-02-25 10:50:00,7.06,7.08,7.06,7.06,7952000.0,5.941,5.9579,5.941,5.941,7952000.0
2010-02-25 11:00:00,7.06,7.08,7.06,7.08,6820800.0,5.941,5.9579,5.941,5.9579,6820800.0
2010-02-25 11:10:00,7.08,7.08,7.06,7.06,6479200.0,5.9579,5.9579,5.941,5.941,6479200.0
2010-02-25 11:20:00,7.07,7.07,7.06,7.07,7879200.0,5.9495,5.9495,5.941,5.9495,7879200.0
2010-02-25 11:30:00,7.07,7.07,7.06,7.06,6462400.0,5.9495,5.9495,5.941,5.941,6462400.0
2010-02-25 11:40:00,7.06,7.06,7.05,7.06,8646400.0,5.941,5.941,5.9326,5.941,8646400.0
2010-02-25 11:50:00,7.06,7.06,7.05,7.05,8912400.0,5.941,5.941,5.9326,5.9326,8912400.0
2010-02-25 12:00:00,7.05,7.07,7.05,7.06,7571200.0,5.9326,5.9495,5.9326,5.941,7571200.0
2010-02-25 12:10:00,7.06,7.07,7.06,7.06,4127200.0,5.941,5.9495,5.941,5.941,4127200.0
2010-02-25 12:20:00,7.06,7.06,7.06,7.06,4116000.0,5.941,5.941,5.941,5.941,4116000.0
2010-02-25 12:30:00,7.06,7.07,7.06,7.07,5210800.0,5.941,5.9495,5.941,5.9495,5210800.0
2010-02-25 12:40:00,7.07,7.08,7.07,7.07,9486400.0,5.9495,5.9579,5.9495,5.9495,9486400.0
2010-02-25 12:50:00,7.07,7.08,7.07,7.07,4118800.0,5.9495,5.9579,5.9495,5.9495,4118800.0
2010-02-25 13:00:00,7.07,7.08,7.06,7.06,6017200.0,5.9495,5.9579,5.941,5.941,6017200.0
2010-02-25 13:10:00,7.06,7.07,7.06,7.07,3424400.0,5.941,5.9495,5.941,5.9495,3424400.0
2010-02-25 13:20:00,7.07,7.07,7.06,7.06,3376800.0,5.9495,5.9495,5.941,5.941,3376800.0
2010-02-25 13:30:00,7.06,7.07,7.06,7.07,2870000.0,5.941,5.9495,5.941,5.9495,2870000.0
2010-02-25 13:40:00,7.07,7.09,7.07,7.09,11695600.0,5.9495,5.9663,5.9495,5.9663,11695600.0
2010-02-25 13:50:00,7.09,7.13,7.09,7.13,22775200.0,5.9663,5.9999,5.9663,5.9999,22775200.0
2010-02-25 14:00:00,7.13,7.17,7.13,7.14,68152000.0,5.9999,6.0336,5.9999,6.0084,68152000.0
2010-02-25 14:10:00,7.14,7.15,7.13,7.15,20697600.0,6.0084,6.0168,5.9999,6.0168,20697600.0
2010-02-25 14:20:00,7.15,7.17,7.13,7.15,39942000.0,6.0168,6.0336,5.9999,6.0168,39942000.0
2010-02-25 14:30:00,7.15,7.15,7.13,7.14,24351600.0,6.0168,6.0168,5.9999,6.0084,24351600.0
2010-02-25 14:40:00,7.14,7.17,7.14,7.15,16405200.0,6.0084,6.0336,6.0084,6.0168,16405200.0
2010-02-25 14:50:00,7.15,7.17,7.14,7.16,11858000.0,6.0168,6.0336,6.0084,6.0252,11858000.0
2010-02-25 15:00:00,7.16,7.2,7.16,7.19,27288800.0,6.0252,6.0588,6.0252,6.0504,27288800.0
2010-02-25 15:10:00,7.19,7.19,7.18,7.18,14081200.0,6.0504,6.0504,6.042,6.042,14081200.0
2010-02-25 15:20:00,7.18,7.2,7.18,7.19,16186800.0,6.042,6.0588,6.042,6.0504,16186800.0
2010-02-25 15:30:00,7.19,7.22,7.19,7.21,33689600.0,6.0504,6.0757,6.0504,6.0673,33689600.0
2010-02-25 15:40:00,7.21,7.25,7.21,7.24,38029600.0,6.0673,6.1009,6.0673,6.0925,38029600.0
2010-02-25 15:50:00,7.24,7.24,7.21,7.21,36363600.0,6.0925,6.0925,6.0673,6.0673,36363600.0
2010-02-26 09:30:00,7.23,7.25,7.22,7.22,29629600.0,6.0841,6.1009,6.0757,6.0757,29629600.0
2010-02-26 09:40:00,7.22,7.26,7.21,7.25,25964400.0,6.0757,6.1093,6.0673,6.1009,25964400.0
2010-02-26 09:50:00,7.25,7.26,7.24,7.24,16455600.0,6.1009,6.1093,6.0925,6.0925,16455600.0
2010-02-26 10:00:00,7.24,7.28,7.24,7.28,36190000.0,6.0925,6.1262,6.0925,6.1262,36190000.0
2010-02-26 10:10:00,7.28,7.31,7.27,7.31,36789200.0,6.1262,6.1514,6.1178,6.1514,36789200.0
2010-02-26 10:20:00,7.31,7.32,7.3,7.31,24973200.0,6.1514,6.1598,6.143,6.1514,24973200.0
2010-02-26 10:30:00,7.31,7.33,7.31,7.32,21092400.0,6.1514,6.1682,6.1514,6.1598,21092400.0
2010-02-26 10:40:00,7.32,7.33,7.31,7.31,18020800.0,6.1598,6.1682,6.1514,6.1514,18020800.0
2010-02-26 10:50:00,7.31,7.32,7.3,7.3,16724400.0,6.1514,6.1598,6.143,6.143,16724400.0
2010-02-26 11:00:00,7.3,7.31,7.29,7.3,14761600.0,6.143,6.1514,6.1346,6.143,14761600.0
2010-02-26 11:10:00,7.3,7.31,7.3,7.3,9500400.0,6.143,6.1514,6.143,6.143,9500400.0
2010-02-26 11:20:00,7.3,7.32,7.3,7.31,7814800.0,6.143,6.1598,6.143,6.1514,7814800.0
2010-02-26 11:30:00,7.31,7.32,7.31,7.32,8954400.0,6.1514,6.1598,6.1514,6.1598,8954400.0
2010-02-26 11:40:00,7.32,7.32,7.3,7.3,8232000.0,6.1598,6.1598,6.143,6.143,8232000.0
2010-02-26 11:50:00,7.3,7.31,7.3,7.3,5146400.0,6.143,6.1514,6.143,6.143,5146400.0
2010-02-26 12:00:00,7.3,7.31,7.3,7.3,9158800.0,6.143,6.1514,6.143,6.143,9158800.0
2010-02-26 12:10:00,7.3,7.31,7.29,7.3,8055600.0,6.143,6.1514,6.1346,6.143,8055600.0
2010-02-26 12:20:00,7.3,7.3,7.3,7.3,3631600.0,6.143,6.143,6.143,6.143,3631600.0
2010-02-26 12:30:00,7.3,7.31,7.29,7.3,6314000.0,6.143,6.1514,6.1346,6.143,6314000.0
2010-02-26 12:40:00,7.3,7.31,7.3,7.3,6535200.0,6.143,6.1514,6.143,6.143,6535200.0
2010-02-26 12:50:00,7.3,7.31,7.3,7.3,4776800.0,6.143,6.1514,6.143,6.143,4776800.0
2010-02-26 13:00:00,7.3,7.31,7.3,7.3,5194000.0,6.143,6.1514,6.143,6.143,5194000.0
2010-02-26 13:10:00,7.3,7.31,7.3,7.3,2982000.0,6.143,6.1514,6.143,6.143,2982000.0
2010-02-26 13:20:00,7.3,7.31,7.3,7.31,6258000.0,6.143,6.1514,6.143,6.1514,6258000.0
2010-02-26 13:30:00,7.31,7.31,7.3,7.31,6109600.0,6.1514,6.1514,6.143,6.1514,6109600.0
2010-02-26 13:40:00,7.31,7.32,7.3,7.31,5541200.0,6.1514,6.1598,6.143,6.1514,5541200.0
2010-02-26 13:50:00,7.31,7.32,7.31,7.32,7260400.0,6.1514,6.1598,6.1514,6.1598,7260400.0
2010-02-26 14:00:00,7.32,7.32,7.31,7.32,5395600.0,6.1598,6.1598,6.1514,6.1598,5395600.0
2010-02-26 14:10:00,7.32,7.32,7.31,7.31,4566800.0,6.1598,6.1598,6.1514,6.1514,4566800.0
2010-02-26 14:20:00,7.31,7.32,7.31,7.32,5003600.0,6.1514,6.1598,6.1514,6.1598,5003600.0
2010-02-26 14:30:00,7.32,7.32,7.31,7.31,3203200.0,6.1598,6.1598,6.1514,6.1514,3203200.0
2010-02-26 14:40:00,7.32,7.32,7.31,7.32,3827600.0,6.1598,6.1598,6.1514,6.1598,3827600.0
2010-02-26 14:50:00,7.32,7.32,7.31,7.32,7383600.0,6.1598,6.1598,6.1514,6.1598,7383600.0
2010-02-26 15:00:00,7.32,7.32,7.3,7.31,6123600.0,6.1598,6.1598,6.143,6.1514,6123600.0
2010-02-26 15:10:00,7.31,7.32,7.31,7.32,8444800.0,6.1514,6.1598,6.1514,6.1598,8444800.0
2010-02-26 15:20:00,7.32,7.33,7.32,7.32,13986000.0,6.1598,6.1682,6.1598,6.1598,13986000.0
2010-02-26 15:30:00,7.32,7.33,7.29,7.31,20190800.0,6.1598,6.1682,6.1346,6.1514,20190800.0
2010-02-26 15:40:00,7.31,7.31,7.3,7.3,13081600.0,6.1514,6.1514,6.143,6.143,13081600.0
2010-02-26 15:50:00,7.3,7.32,7.29,7.31,28565600.0,6.143,6.1598,6.1346,6.1514,28565600.0
2010-03-01 09:30:00,7.35,7.39,7.34,7.39,45740800.0,6.1851,6.2187,6.1767,6.2187,45740800.0
2010-03-01 09:40:00,7.39,7.39,7.38,7.39,19832400.0,6.2187,6.2187,6.2103,6.2187,19832400.0
2010-03-01 09:50:00,7.39,7.4,7.38,7.4,25135600.0,6.2187,6.2271,6.2103,6.2271,25135600.0
2010-03-01 10:00:00,7.39,7.44,7.39,7.43,42408800.0,6.2187,6.2608,6.2187,6.2524,42408800.0
2010-03-01 10:10:00,7.43,7.45,7.43,7.44,24276000.0,6.2524,6.2692,6.2524,6.2608,24276000.0
2010-03-01 10:20:00,7.44,7.45,7.44,7.44,18625600.0,6.2608,6.2692,6.2608,6.2608,18625600.0
2010-03-01 10:30:00,7.44,7.45,7.43,7.43,20409200.0,6.2608,6.2692,6.2524,6.2524,20409200.0
2010-03-01 10:40:00,7.44,7.46,7.43,7.45,18180400.0,6.2608,6.2776,6.2524,6.2692,18180400.0
2010-03-01 10:50:00,7.45,7.46,7.45,7.45,16744000.0,6.2692,6.2776,6.2692,6.2692,16744000.0
2010-03-01 11:00:00,7.45,7.47,7.45,7.46,14198800.0,6.2692,6.2861,6.2692,6.2776,14198800.0
2010-03-01 11:10:00,7.46,7.47,7.46,7.46,13073200.0,6.2776,6.2861,6.2776,6.2776,13073200.0
2010-03-01 11:20:00,7.46,7.46,7.45,7.45,10220000.0,6.2776,6.2776,6.2692,6.2692,10220000.0
2010-03-01 11:30:00,7.45,7.46,7.44,7.45,10088400.0,6.2692,6.2776,6.2608,6.2692,10088400.0
2010-03-01 11:40:00,7.45,7.45,7.44,7.44,9447200.0,6.2692,6.2692,6.2608,6.2608,9447200.0
2010-03-01 11:50:00,7.44,7.45,7.44,7.45,5908000.0,6.2608,6.2692,6.2608,6.2692,5908000.0
2010-03-01 12:00:00,7.45,7.46,7.45,7.46,8772400.0,6.2692,6.2776,6.2692,6.2776,8772400.0
2010-03-01 12:10:00,7.46,7.46,7.45,7.46,5336800.0,6.2776,6.2776,6.2692,6.2776,5336800.0
2010-03-01 12:20:00,7.46,7.46,7.45,7.46,3903200.0,6.2776,6.2776,6.2692,6.2776,3903200.0
2010-03-01 12:30:00,7.46,7.46,7.45,7.45,4278400.0,6.2776,6.2776,6.2692,6.2692,4278400.0
2010-03-01 12:40:00,7.45,7.46,7.45,7.45,6364400.0,6.2692,6.2776,6.2692,6.2692,6364400.0
2010-03-01 12:50:00,7.45,7.47,7.44,7.45,9660000.0,6.2692,6.2861,6.2608,6.2692,9660000.0
2010-03-01 13:00:00,7.45,7.45,7.45,7.45,4617200.0,6.2692,6.2692,6.2692,6.2692,4617200.0
2010-03-01 13:10:00,7.45,7.46,7.45,7.45,3724000.0,6.2692,6.2776,6.2692,6.2692,3724000.0
2010-03-01 13:20:00,7.45,7.46,7.45,7.46,6834800.0,6.2692,6.2776,6.2692,6.2776,6834800.0
2010-03-01 13:30:00,7.46,7.46,7.46,7.46,4852400.0,6.2776,6.2776,6.2776,6.2776,4852400.0
2010-03-01 13:40:00,7.46,7.48,7.46,7.47,15391600.0,6.2776,6.2945,6.2776,6.2861,15391600.0
2010-03-01 13:50:00,7.47,7.48,7.46,7.47,7109200.0,6.2861,6.2945,6.2776,6.2861,7109200.0
2010-03-01 14:00:00,7.47,7.47,7.46,7.46,6697600.0,6.2861,6.2861,6.2776,6.2776,6697600.0
2010-03-01 14:10:00,7.46,7.47,7.46,7.47,7870800.0,6.2776,6.2861,6.2776,6.2861,7870800.0
2010-03-01 14:20:00,7.47,7.47,7.46,7.47,5714800.0,6.2861,6.2861,6.2776,6.2861,5714800.0
2010-03-01 14:30:00,7.47,7.47,7.46,7.46,6140400.0,6.2861,6.2861,6.2776,6.2776,6140400.0
2010-03-01 14:40:00,7.46,7.46,7.46,7.46,5056800.0,6.2776,6.2776,6.2776,6.2776,5056800.0
2010-03-01 14:50:00,7.46,7.46,7.45,7.46,7870800.0,6.2776,6.2776,6.2692,6.2776,7870800.0
2010-03-01 15:00:00,7.46,7.46,7.46,7.46,8736000.0,6.2776,6.2776,6.2776,6.2776,8736000.0
2010-03-01 15:10:00,7.46,7.47,7.46,7.47,11849600.0,6.2776,6.2861,6.2776,6.2861,11849600.0
2010-03-01 15:20:00,7.47,7.48,7.47,7.47,19163200.0,6.2861,6.2945,6.2861,6.2861,19163200.0
2010-03-01 15:30:00,7.48,7.48,7.46,7.46,14406000.0,6.2945,6.2945,6.2776,6.2776,14406000.0
2010-03-01 15:40:00,7.46,7.46,7.45,7.45,20123600.0,6.2776,6.2776,6.2692,6.2692,20123600.0
2010-03-01 15:50:00,7.45,7.47,7.45,7.47,29386000.0,6.2692,6.2861,6.2692,6.2861,29386000.0
2010-03-02 09:30:00,7.5,7.52,7.49,7.51,40423600.0,6.3113,6.3281,6.3029,6.3197,40423600.0
2010-03-02 09:40:00,7.51,7.53,7.49,7.52,29906800.0,6.3197,6.3365,6.3029,6.3281,29906800.0
2010-03-02 09:50:00,7.52,7.53,7.5,7.51,26303200.0,6.3281,6.3365,6.3113,6.3197,26303200.0
2010-03-02 10:00:00,7.51,7.51,7.47,7.48,24281600.0,6.3197,6.3197,6.2861,6.2945,24281600.0
2010-03-02 10:10:00,7.48,7.48,7.46,7.48,26776400.0,6.2945,6.2945,6.2776,6.2945,26776400.0
2010-03-02 10:20:00,7.48,7.48,7.47,7.48,13031200.0,6.2945,6.2945,6.2861,6.2945,13031200.0
2010-03-02 10:30:00,7.48,7.49,7.48,7.49,14543200.0,6.2945,6.3029,6.2945,6.3029,14543200.0
2010-03-02 10:40:00,7.49,7.5,7.49,7.49,9024400.0,6.3029,6.3113,6.3029,6.3029,9024400.0
2010-03-02 10:50:00,7.49,7.49,7.47,7.47,9354800.0,6.3029,6.3029,6.2861,6.2861,9354800.0
2010-03-02 11:00:00,7.47,7.5,7.47,7.49,13501600.0,6.2861,6.3113,6.2861,6.3029,13501600.0
2010-03-02 11:10:00,7.49,7.5,7.49,7.49,5852000.0,6.3029,6.3113,6.3029,6.3029,5852000.0
2010-03-02 11:20:00,7.49,7.52,7.49,7.5,11037600.0,6.3029,6.3281,6.3029,6.3113,11037600.0
2010-03-02 11:30:00,7.5,7.51,7.48,7.5,11989600.0,6.3113,6.3197,6.2945,6.3113,11989600.0
2010-03-02 11:40:00,7.49,7.5,7.49,7.49,4393200.0,6.3029,6.3113,6.3029,6.3029,4393200.0
2010-03-02 11:50:00,7.49,7.51,7.49,7.5,7100800.0,6.3029,6.3197,6.3029,6.3113,7100800.0
2010-03-02 12:00:00,7.5,7.51,7.49,7.5,3827600.0,6.3113,6.3197,6.3029,6.3113,3827600.0
2010-03-02 12:10:00,7.5,7.5,7.49,7.49,5524400.0,6.3113,6.3113,6.3029,6.3029,5524400.0
2010-03-02 12:20:00,7.5,7.5,7.49,7.5,5860400.0,6.3113,6.3113,6.3029,6.3113,5860400.0
2010-03-02 12:30:00,7.5,7.5,7.49,7.5,4760000.0,6.3113,6.3113,6.3029,6.3113,4760000.0
2010-03-02 12:40:00,7.5,7.5,7.5,7.5,3813600.0,6.3113,6.3113,6.3113,6.3113,3813600.0
2010-03-02 12:50:00,7.5,7.5,7.49,7.49,4370800.0,6.3113,6.3113,6.3029,6.3029,4370800.0
2010-03-02 13:00:00,7.49,7.5,7.49,7.49,3841600.0,6.3029,6.3113,6.3029,6.3029,3841600.0
2010-03-02 13:10:00,7.49,7.49,7.48,7.49,4488400.0,6.3029,6.3029,6.2945,6.3029,4488400.0
2010-03-02 13:20:00,7.49,7.49,7.49,7.49,2133600.0,6.3029,6.3029,6.3029,6.3029,2133600.0
2010-03-02 13:30:00,7.49,7.5,7.49,7.49,3088400.0,6.3029,6.3113,6.3029,6.3029,3088400.0
2010-03-02 13:40:00,7.49,7.5,7.49,7.49,5348000.0,6.3029,6.3113,6.3029,6.3029,5348000.0
2010-03-02 13:50:00,7.49,7.5,7.49,7.5,6904800.0,6.3029,6.3113,6.3029,6.3113,6904800.0
2010-03-02 14:00:00,7.5,7.51,7.49,7.49,7254800.0,6.3113,6.3197,6.3029,6.3029,7254800.0
2010-03-02 14:10:00,7.49,7.49,7.48,7.49,8797600.0,6.3029,6.3029,6.2945,6.3029,8797600.0
2010-03-02 14:20:00,7.48,7.49,7.47,7.47,8030400.0,6.2945,6.3029,6.2861,6.2861,8030400.0
2010-03-02 14:30:00,7.47,7.48,7.46,7.48,12174400.0,6.2861,6.2945,6.2776,6.2945,12174400.0
2010-03-02 14:40:00,7.48,7.48,7.46,7.46,11925200.0,6.2945,6.2945,6.2776,6.2776,11925200.0
2010-03-02 14:50:00,7.46,7.46,7.43,7.43,21030800.0,6.2776,6.2776,6.2524,6.2524,21030800.0
2010-03-02 15:00:00,7.43,7.45,7.43,7.45,15668800.0,6.2524,6.2692,6.2524,6.2692,15668800.0
2010-03-02 15:10:00,7.45,7.46,7.44,7.45,9576000.0,6.2692,6.2776,6.2608,6.2692,9576000.0
2010-03-02 15:20:00,7.45,7.45,7.43,7.43,12104400.0,6.2692,6.2692,6.2524,6.2524,12104400.0
2010-03-02 15:30:00,7.43,7.44,7.42,7.43,17068800.0,6.2524,6.2608,6.244,6.2524,17068800.0
2010-03-02 15:40:00,7.43,7.44,7.42,7.43,18183200.0,6.2524,6.2608,6.244,6.2524,18183200.0
2010-03-02 15:50:00,7.43,7.46,7.43,7.46,23777600.0,6.2524,6.2776,6.2524,6.2776,23777600.0
2010-03-03 09:30:00,7.46,7.47,7.43,7.44,18362400.0,6.2776,6.2861,6.2524,6.2608,18362400.0
2010-03-03 09:40:00,7.44,7.47,7.43,7.46,19964000.0,6.2608,6.2861,6.2524,6.2776,19964000.0
2010-03-03 09:50:00,7.46,7.48,7.46,7.48,18183200.0,6.2776,6.2945,6.2776,6.2945,18183200.0
2010-03-03 10:00:00,7.48,7.49,7.45,7.45,20997200.0,6.2945,6.3029,6.2692,6.2692,20997200.0
2010-03-03 10:10:00,7.45,7.48,7.45,7.48,14369600.0,6.2692,6.2945,6.2692,6.2945,14369600.0
2010-03-03 10:20:00,7.48,7.48,7.47,7.47,11667600.0,6.2945,6.2945,6.2861,6.2861,11667600.0
2010-03-03 10:30:00,7.47,7.48,7.46,7.48,9548000.0,6.2861,6.2945,6.2776,6.2945,9548000.0
2010-03-03 10:40:00,7.48,7.48,7.47,7.48,6689200.0,6.2945,6.2945,6.2861,6.2945,6689200.0
2010-03-03 10:50:00,7.48,7.5,7.48,7.49,12185600.0,6.2945,6.3113,6.2945,6.3029,12185600.0
2010-03-03 11:00:00,7.49,7.49,7.48,7.48,9492000.0,6.3029,6.3029,6.2945,6.2945,9492000.0
2010-03-03 11:10:00,7.48,7.49,7.47,7.48,8912400.0,6.2945,6.3029,6.2861,6.2945,8912400.0
2010-03-03 11:20:00,7.48,7.49,7.48,7.49,8624000.0,6.2945,6.3029,6.2945,6.3029,8624000.0
2010-03-03 11:30:00,7.49,7.49,7.48,7.49,11393200.0,6.3029,6.3029,6.2945,6.3029,11393200.0
2010-03-03 11:40:00,7.49,7.49,7.48,7.49,4600400.0,6.3029,6.3029,6.2945,6.3029,4600400.0
2010-03-03 11:50:00,7.49,7.49,7.49,7.49,3348800.0,6.3029,6.3029,6.3029,6.3029,3348800.0
2010-03-03 12:00:00,7.49,7.49,7.47,7.48,7215600.0,6.3029,6.3029,6.2861,6.2945,7215600.0
2010-03-03 12:10:00,7.48,7.48,7.48,7.48,4454800.0,6.2945,6.2945,6.2945,6.2945,4454800.0
2010-03-03 12:20:00,7.48,7.48,7.47,7.48,4519200.0,6.2945,6.2945,6.2861,6.2945,4519200.0
2010-03-03 12:30:00,7.48,7.48,7.47,7.48,4275600.0,6.2945,6.2945,6.2861,6.2945,4275600.0
2010-03-03 12:40:00,7.48,7.48,7.47,7.48,3567200.0,6.2945,6.2945,6.2861,6.2945,3567200.0
2010-03-03 12:50:00,7.48,7.48,7.47,7.48,5222000.0,6.2945,6.2945,6.2861,6.2945,5222000.0
2010-03-03 13:00:00,7.48,7.49,7.48,7.49,5572000.0,6.2945,6.3029,6.2945,6.3029,5572000.0
2010-03-03 13:10:00,7.49,7.49,7.48,7.49,5530000.0,6.3029,6.3029,6.2945,6.3029,5530000.0
2010-03-03 13:20:00,7.49,7.5,7.48,7.48,7246400.0,6.3029,6.3113,6.2945,6.2945,7246400.0
2010-03-03 13:30:00,7.48,7.48,7.48,7.48,3777200.0,6.2945,6.2945,6.2945,6.2945,3777200.0
2010-03-03 13:40:00,7.48,7.48,7.48,7.48,3133200.0,6.2945,6.2945,6.2945,6.2945,3133200.0
2010-03-03 13:50:00,7.48,7.48,7.48,7.48,2752400.0,6.2945,6.2945,6.2945,6.2945,2752400.0
2010-03-03 14:00:00,7.48,7.49,7.48,7.49,4348400.0,6.2945,6.3029,6.2945,6.3029,4348400.0
2010-03-03 14:10:00,7.49,7.49,7.48,7.48,5588800.0,6.3029,6.3029,6.2945,6.2945,5588800.0
2010-03-03 14:20:00,7.48,7.49,7.47,7.48,12653200.0,6.2945,6.3029,6.2861,6.2945,12653200.0
2010-03-03 14:30:00,7.48,7.48,7.47,7.47,7406000.0,6.2945,6.2945,6.2861,6.2861,7406000.0
2010-03-03 14:40:00,7.47,7.47,7.44,7.45,15722000.0,6.2861,6.2861,6.2608,6.2692,15722000.0
2010-03-03 14:50:00,7.45,7.46,7.45,7.45,9643200.0,6.2692,6.2776,6.2692,6.2692,9643200.0
2010-03-03 15:00:00,7.45,7.46,7.44,7.46,9892400.0,6.2692,6.2776,6.2608,6.2776,9892400.0
2010-03-03 15:10:00,7.46,7.47,7.46,7.47,9408000.0,6.2776,6.2861,6.2776,6.2861,9408000.0
2010-03-03 15:20:00,7.47,7.47,7.46,7.46,6664000.0,6.2861,6.2861,6.2776,6.2776,6664000.0
2010-03-03 15:30:00,7.46,7.48,7.46,7.47,9606800.0,6.2776,6.2945,6.2776,6.2861,9606800.0
2010-03-03 15:40:00,7.47,7.48,7.47,7.48,10222800.0,6.2861,6.2945,6.2861,6.2945,10222800.0
2010-03-03 15:50:00,7.48,7.48,7.47,7.48,15058400.0,6.2945,6.2945,6.2861,6.2945,15058400.0
2010-03-04 09:30:00,7.48,7.49,7.46,7.46,17080000.0,6.2945,6.3029,6.2776,6.2776,17080000.0
2010-03-04 09:40:00,7.46,7.48,7.45,7.47,18673200.0,6.2776,6.2945,6.2692,6.2861,18673200.0
2010-03-04 09:50:00,7.47,7.53,7.47,7.52,35308000.0,6.2861,6.3365,6.2861,6.3281,35308000.0
2010-03-04 10:00:00,7.52,7.53,7.5,7.5,21680400.0,6.3281,6.3365,6.3113,6.3113,21680400.0
2010-03-04 10:10:00,7.5,7.51,7.49,7.5,14848400.0,6.3113,6.3197,6.3029,6.3113,14848400.0
2010-03-04 10:20:00,7.5,7.51,7.48,7.5,11956000.0,6.3113,6.3197,6.2945,6.3113,11956000.0
2010-03-04 10:30:00,7.5,7.51,7.48,7.48,17225600.0,6.3113,6.3197,6.2945,6.2945,17225600.0
2010-03-04 10:40:00,7.48,7.49,7.47,7.49,8744400.0,6.2945,6.3029,6.2861,6.3029,8744400.0
2010-03-04 10:50:00,7.49,7.5,7.48,7.49,7126000.0,6.3029,6.3113,6.2945,6.3029,7126000.0
2010-03-04 11:00:00,7.49,7.51,7.49,7.51,8436400.0,6.3029,6.3197,6.3029,6.3197,8436400.0
2010-03-04 11:10:00,7.51,7.51,7.5,7.51,7918400.0,6.3197,6.3197,6.3113,6.3197,7918400.0
2010-03-04 11:20:00,7.51,7.51,7.5,7.51,6428800.0,6.3197,6.3197,6.3113,6.3197,6428800.0
2010-03-04 11:30:00,7.51,7.51,7.5,7.5,6252400.0,6.3197,6.3197,6.3113,6.3113,6252400.0
2010-03-04 11:40:00,7.5,7.51,7.49,7.5,3976000.0,6.3113,6.3197,6.3029,6.3113,3976000.0
2010-03-04 11:50:00,7.5,7.52,7.5,7.51,5527200.0,6.3113,6.3281,6.3113,6.3197,5527200.0
2010-03-04 12:00:00,7.51,7.52,7.5,7.5,5838000.0,6.3197,6.3281,6.3113,6.3113,5838000.0
2010-03-04 12:10:00,7.5,7.51,7.5,7.5,3477600.0,6.3113,6.3197,6.3113,6.3113,3477600.0
2010-03-04 12:20:00,7.5,7.51,7.5,7.51,4426800.0,6.3113,6.3197,6.3113,6.3197,4426800.0
2010-03-04 12:30:00,7.51,7.51,7.5,7.5,3696000.0,6.3197,6.3197,6.3113,6.3113,3696000.0
2010-03-04 12:40:00,7.5,7.51,7.5,7.5,2942800.0,6.3113,6.3197,6.3113,6.3113,2942800.0
2010-03-04 12:50:00,7.51,7.51,7.5,7.5,3124800.0,6.3197,6.3197,6.3113,6.3113,3124800.0
2010-03-04 13:00:00,7.5,7.51,7.5,7.51,2959600.0,6.3113,6.3197,6.3113,6.3197,2959600.0
2010-03-04 13:10:00,7.51,7.51,7.51,7.51,5280800.0,6.3197,6.3197,6.3197,6.3197,5280800.0
2010-03-04 13:20:00,7.51,7.51,7.5,7.51,3749200.0,6.3197,6.3197,6.3113,6.3197,3749200.0
2010-03-04 13:30:00,7.51,7.51,7.49,7.5,5194000.0,6.3197,6.3197,6.3029,6.3113,5194000.0
2010-03-04 13:40:00,7.5,7.5,7.49,7.5,2856000.0,6.3113,6.3113,6.3029,6.3113,2856000.0
2010-03-04 13:50:00,7.5,7.5,7.49,7.5,4723600.0,6.3113,6.3113,6.3029,6.3113,4723600.0
2010-03-04 14:00:00,7.5,7.51,7.5,7.51,7868000.0,6.3113,6.3197,6.3113,6.3197,7868000.0
2010-03-04 14:10:00,7.51,7.51,7.5,7.51,4410000.0,6.3197,6.3197,6.3113,6.3197,4410000.0
2010-03-04 14:20:00,7.51,7.51,7.51,7.51,3141600.0,6.3197,6.3197,6.3197,6.3197,3141600.0
2010-03-04 14:30:00,7.51,7.52,7.51,7.52,13454000.0,6.3197,6.3281,6.3197,6.3281,13454000.0
2010-03-04 14:40:00,7.52,7.52,7.52,7.52,6137600.0,6.3281,6.3281,6.3281,6.3281,6137600.0
2010-03-04 14:50:00,7.52,7.53,7.52,7.52,6518400.0,6.3281,6.3365,6.3281,6.3281,6518400.0
2010-03-04 15:00:00,7.52,7.52,7.51,7.51,6437200.0,6.3281,6.3281,6.3197,6.3197,6437200.0
2010-03-04 15:10:00,7.51,7.51,7.5,7.51,7352800.0,6.3197,6.3197,6.3113,6.3197,7352800.0
2010-03-04 15:20:00,7.51,7.52,7.5,7.52,6020000.0,6.3197,6.3281,6.3113,6.3281,6020000.0
2010-03-04 15:30:00,7.52,7.52,7.51,7.52,8198400.0,6.3281,6.3281,6.3197,6.3281,8198400.0
2010-03-04 15:40:00,7.52,7.53,7.52,7.52,13395200.0,6.3281,6.3365,6.3281,6.3281,13395200.0
2010-03-04 15:50:00,7.52,7.53,7.52,7.53,15173200.0,6.3281,6.3365,6.3281,6.3365,15173200.0
2010-03-05 09:30:00,7.68,7.74,7.67,7.73,102830000.0,6.4628,6.5133,6.4544,6.5048,102830000.0
2010-03-05 09:40:00,7.73,7.76,7.71,7.74,55512800.0,6.5048,6.5301,6.488,6.5133,55512800.0
2010-03-05 09:50:00,7.74,7.77,7.74,7.76,40331200.0,6.5133,6.5385,6.5133,6.5301,40331200.0
2010-03-05 10:00:00,7.76,7.76,7.74,7.75,30371600.0,6.5301,6.5301,6.5133,6.5217,30371600.0
2010-03-05 10:10:00,7.75,7.76,7.75,7.75,21851200.0,6.5217,6.5301,6.5217,6.5217,21851200.0
2010-03-05 10:20:00,7.75,7.77,7.74,7.76,32480000.0,6.5217,6.5385,6.5133,6.5301,32480000.0
2010-03-05 10:30:00,7.76,7.77,7.76,7.77,25858000.0,6.5301,6.5385,6.5301,6.5385,25858000.0
2010-03-05 10:40:00,7.77,7.77,7.76,7.77,11986800.0,6.5385,6.5385,6.5301,6.5385,11986800.0
2010-03-05 10:50:00,7.77,7.78,7.77,7.78,19658800.0,6.5385,6.5469,6.5385,6.5469,19658800.0
2010-03-05 11:00:00,7.78,7.79,7.78,7.78,23828000.0,6.5469,6.5553,6.5469,6.5469,23828000.0
2010-03-05 11:10:00,7.78,7.8,7.78,7.79,30363200.0,6.5469,6.5638,6.5469,6.5553,30363200.0
2010-03-05 11:20:00,7.79,7.79,7.77,7.79,15937600.0,6.5553,6.5553,6.5385,6.5553,15937600.0
2010-03-05 11:30:00,7.79,7.79,7.78,7.79,13574400.0,6.5553,6.5553,6.5469,6.5553,13574400.0
2010-03-05 11:40:00,7.79,7.8,7.79,7.8,14501200.0,6.5553,6.5638,6.5553,6.5638,14501200.0
2010-03-05 11:50:00,7.8,7.81,7.8,7.81,18429600.0,6.5638,6.5722,6.5638,6.5722,18429600.0
2010-03-05 12:00:00,7.81,7.81,7.79,7.8,15005200.0,6.5722,6.5722,6.5553,6.5638,15005200.0
2010-03-05 12:10:00,7.8,7.81,7.8,7.8,11970000.0,6.5638,6.5722,6.5638,6.5638,11970000.0
2010-03-05 12:20:00,7.8,7.8,7.8,7.8,6706000.0,6.5638,6.5638,6.5638,6.5638,6706000.0
2010-03-05 12:30:00,7.8,7.81,7.8,7.81,9433200.0,6.5638,6.5722,6.5638,6.5722,9433200.0
2010-03-05 12:40:00,7.81,7.82,7.81,7.81,13288800.0,6.5722,6.5806,6.5722,6.5722,13288800.0
2010-03-05 12:50:00,7.81,7.83,7.81,7.83,23259600.0,6.5722,6.589,6.5722,6.589,23259600.0
2010-03-05 13:00:00,7.83,7.84,7.82,7.84,21495600.0,6.589,6.5974,6.5806,6.5974,21495600.0
2010-03-05 13:10:00,7.84,7.85,7.84,7.84,17799600.0,6.5974,6.6058,6.5974,6.5974,17799600.0
2010-03-05 13:20:00,7.84,7.84,7.83,7.84,18068400.0,6.5974,6.5974,6.589,6.5974,18068400.0
2010-03-05 13:30:00,7.84,7.84,7.68,7.81,15125600.0,6.5974,6.5974,6.4628,6.5722,15125600.0
2010-03-05 13:40:00,7.81,7.82,7.81,7.82,17264800.0,6.5722,6.5806,6.5722,6.5806,17264800.0
2010-03-05 13:50:00,7.82,7.82,7.81,7.82,10390800.0,6.5806,6.5806,6.5722,6.5806,10390800.0
2010-03-05 14:00:00,7.82,7.83,7.81,7.82,11029200.0,6.5806,6.589,6.5722,6.5806,11029200.0
2010-03-05 14:10:00,7.82,7.82,7.82,7.82,6874000.0,6.5806,6.5806,6.5806,6.5806,6874000.0
2010-03-05 14:20:00,7.82,7.83,7.82,7.83,8548400.0,6.5806,6.589,6.5806,6.589,8548400.0
2010-03-05 14:30:00,7.82,7.84,7.82,7.84,10399200.0,6.5806,6.5974,6.5806,6.5974,10399200.0
2010-03-05 14:40:00,7.83,7.84,7.83,7.83,15226400.0,6.589,6.5974,6.589,6.589,15226400.0
2010-03-05 14:50:00,7.83,7.84,7.82,7.82,11314800.0,6.589,6.5974,6.5806,6.5806,11314800.0
2010-03-05 15:00:00,7.82,7.83,7.82,7.82,17250800.0,6.5806,6.589,6.5806,6.5806,17250800.0
2010-03-05 15:10:00,7.82,7.82,7.81,7.81,18664800.0,6.5806,6.5806,6.5722,6.5722,18664800.0
2010-03-05 15:20:00,7.81,7.81,7.8,7.81,16906400.0,6.5722,6.5722,6.5638,6.5722,16906400.0
2010-03-05 15:30:00,7.81,7.83,7.81,7.82,18925200.0,6.5722,6.589,6.5722,6.5806,18925200.0
2010-03-05 15:40:00,7.82,7.83,7.82,7.83,21114800.0,6.5806,6.589,6.5806,6.589,21114800.0
2010-03-05 15:50:00,7.83,7.84,7.81,7.82,41389600.0,6.589,6.5974,6.5722,6.5806,41389600.0
2010-03-08 09:30:00,7.86,7.86,7.82,7.82,55739600.0,6.6142,6.6142,6.5806,6.5806,55739600.0
2010-03-08 09:40:00,7.82,7.85,7.82,7.83,25236400.0,6.5806,6.6058,6.5806,6.589,25236400.0
2010-03-08 09:50:00,7.83,7.85,7.79,7.8,28173600.0,6.589,6.6058,6.5553,6.5638,28173600.0
2010-03-08 10:00:00,7.8,7.82,7.8,7.82,16968000.0,6.5638,6.5806,6.5638,6.5806,16968000.0
2010-03-08 10:10:00,7.82,7.84,7.81,7.83,13137600.0,6.5806,6.5974,6.5722,6.589,13137600.0
2010-03-08 10:20:00,7.83,7.84,7.82,7.82,11748800.0,6.589,6.5974,6.5806,6.5806,11748800.0
2010-03-08 10:30:00,7.82,7.84,7.81,7.83,12241600.0,6.5806,6.5974,6.5722,6.589,12241600.0
2010-03-08 10:40:00,7.83,7.85,7.83,7.85,11953200.0,6.589,6.6058,6.589,6.6058,11953200.0
2010-03-08 10:50:00,7.85,7.85,7.84,7.85,9584400.0,6.6058,6.6058,6.5974,6.6058,9584400.0
2010-03-08 11:00:00,7.85,7.85,7.84,7.85,8702400.0,6.6058,6.6058,6.5974,6.6058,8702400.0
2010-03-08 11:10:00,7.85,7.85,7.83,7.84,10528000.0,6.6058,6.6058,6.589,6.5974,10528000.0
2010-03-08 11:20:00,7.84,7.84,7.82,7.82,12028800.0,6.5974,6.5974,6.5806,6.5806,12028800.0
2010-03-08 11:30:00,7.82,7.84,7.82,7.83,8968400.0,6.5806,6.5974,6.5806,6.589,8968400.0
2010-03-08 11:40:00,7.83,7.84,7.83,7.83,8635200.0,6.589,6.5974,6.589,6.589,8635200.0
2010-03-08 11:50:00,7.83,7.84,7.83,7.83,5292000.0,6.589,6.5974,6.589,6.589,5292000.0
2010-03-08 12:00:00,7.83,7.84,7.82,7.83,11054400.0,6.589,6.5974,6.5806,6.589,11054400.0
2010-03-08 12:10:00,7.83,7.84,7.83,7.83,4421200.0,6.589,6.5974,6.589,6.589,4421200.0
2010-03-08 12:20:00,7.83,7.84,7.83,7.83,4524800.0,6.589,6.5974,6.589,6.589,4524800.0
2010-03-08 12:30:00,7.83,7.83,7.83,7.83,4729200.0,6.589,6.589,6.589,6.589,4729200.0
2010-03-08 12:40:00,7.83,7.83,7.82,7.83,5177200.0,6.589,6.589,6.5806,6.589,5177200.0
2010-03-08 12:50:00,7.83,7.84,7.83,7.83,6302800.0,6.589,6.5974,6.589,6.589,6302800.0
2010-03-08 13:00:00,7.83,7.84,7.83,7.83,5283600.0,6.589,6.5974,6.589,6.589,5283600.0
2010-03-08 13:10:00,7.83,7.83,7.83,7.83,3466400.0,6.589,6.589,6.589,6.589,3466400.0
2010-03-08 13:20:00,7.83,7.83,7.83,7.83,4292400.0,6.589,6.589,6.589,6.589,4292400.0
2010-03-08 13:30:00,7.83,7.84,7.83,7.83,4580800.0,6.589,6.5974,6.589,6.589,4580800.0
2010-03-08 13:40:00,7.83,7.84,7.83,7.83,5499200.0,6.589,6.5974,6.589,6.589,5499200.0
2010-03-08 13:50:00,7.83,7.84,7.83,7.83,5944400.0,6.589,6.5974,6.589,6.589,5944400.0
2010-03-08 14:00:00,7.83,7.84,7.83,7.83,4662000.0,6.589,6.5974,6.589,6.589,4662000.0
2010-03-08 14:10:00,7.83,7.84,7.82,7.83,5334000.0,6.589,6.5974,6.5806,6.589,5334000.0
2010-03-08 14:20:00,7.83,7.83,7.82,7.82,8220800.0,6.589,6.589,6.5806,6.5806,8220800.0
2010-03-08 14:30:00,7.82,7.83,7.82,7.83,4040400.0,6.5806,6.589,6.5806,6.589,4040400.0
2010-03-08 14:40:00,7.83,7.83,7.83,7.83,4320400.0,6.589,6.589,6.589,6.589,4320400.0
2010-03-08 14:50:00,7.83,7.83,7.82,7.82,5502000.0,6.589,6.589,6.5806,6.5806,5502000.0
2010-03-08 15:00:00,7.82,7.83,7.82,7.82,7002800.0,6.5806,6.589,6.5806,6.5806,7002800.0
2010-03-08 15:10:00,7.82,7.82,7.82,7.82,7548800.0,6.5806,6.5806,6.5806,6.5806,7548800.0
2010-03-08 15:20:00,7.82,7.83,7.82,7.82,10242400.0,6.5806,6.589,6.5806,6.5806,10242400.0
2010-03-08 15:30:00,7.82,7.83,7.82,7.82,10217200.0,6.5806,6.589,6.5806,6.5806,10217200.0
2010-03-08 15:40:00,7.82,7.83,7.82,7.82,10127600.0,6.5806,6.589,6.5806,6.5806,10127600.0
2010-03-08 15:50:00,7.82,7.83,7.81,7.83,21921200.0,6.5806,6.589,6.5722,6.589,21921200.0
2010-03-09 09:30:00,7.8,7.82,7.78,7.8,31043600.0,6.5638,6.5806,6.5469,6.5638,31043600.0
2010-03-09 09:40:00,7.8,7.84,7.8,7.84,23609600.0,6.5638,6.5974,6.5638,6.5974,23609600.0
2010-03-09 09:50:00,7.84,7.84,7.82,7.84,15696800.0,6.5974,6.5974,6.5806,6.5974,15696800.0
2010-03-09 10:00:00,7.84,7.84,7.82,7.83,11603200.0,6.5974,6.5974,6.5806,6.589,11603200.0
2010-03-09 10:10:00,7.83,7.88,7.83,7.87,36142400.0,6.589,6.6311,6.589,6.6227,36142400.0
2010-03-09 10:20:00,7.87,7.92,7.87,7.91,39480000.0,6.6227,6.6647,6.6227,6.6563,39480000.0
2010-03-09 10:30:00,7.91,7.92,7.9,7.92,25393200.0,6.6563,6.6647,6.6479,6.6647,25393200.0
2010-03-09 10:40:00,7.92,7.98,7.92,7.96,51357600.0,6.6647,6.7152,6.6647,6.6984,51357600.0
2010-03-09 10:50:00,7.96,8.01,7.96,7.99,39992400.0,6.6984,6.7405,6.6984,6.7236,39992400.0
2010-03-09 11:00:00,7.99,7.99,7.95,7.96,41781600.0,6.7236,6.7236,6.69,6.6984,41781600.0
2010-03-09 11:10:00,7.96,7.98,7.95,7.97,23186800.0,6.6984,6.7152,6.69,6.7068,23186800.0
2010-03-09 11:20:00,7.97,7.98,7.97,7.97,16881200.0,6.7068,6.7152,6.7068,6.7068,16881200.0
2010-03-09 11:30:00,7.97,7.99,7.97,7.98,16150400.0,6.7068,6.7236,6.7068,6.7152,16150400.0
2010-03-09 11:40:00,7.98,7.99,7.98,7.98,9063600.0,6.7152,6.7236,6.7152,6.7152,9063600.0
2010-03-09 11:50:00,7.98,7.99,7.98,7.99,10883600.0,6.7152,6.7236,6.7152,6.7236,10883600.0
2010-03-09 12:00:00,7.99,8.0,7.98,7.99,9298800.0,6.7236,6.7321,6.7152,6.7236,9298800.0
2010-03-09 12:10:00,7.99,8.01,7.99,8.01,13795600.0,6.7236,6.7405,6.7236,6.7405,13795600.0
2010-03-09 12:20:00,8.01,8.01,8.0,8.0,13451200.0,6.7405,6.7405,6.7321,6.7321,13451200.0
2010-03-09 12:30:00,8.0,8.02,8.0,8.01,11272800.0,6.7321,6.7489,6.7321,6.7405,11272800.0
2010-03-09 12:40:00,8.01,8.01,7.99,8.0,13272000.0,6.7405,6.7405,6.7236,6.7321,13272000.0
2010-03-09 12:50:00,8.0,8.01,8.0,8.01,8621200.0,6.7321,6.7405,6.7321,6.7405,8621200.0
2010-03-09 13:00:00,8.01,8.02,8.0,8.0,11060000.0,6.7405,6.7489,6.7321,6.7321,11060000.0
2010-03-09 13:10:00,8.0,8.01,8.0,8.01,9710400.0,6.7321,6.7405,6.7321,6.7405,9710400.0
2010-03-09 13:20:00,8.01,8.01,8.01,8.01,6759200.0,6.7405,6.7405,6.7405,6.7405,6759200.0
2010-03-09 13:30:00,8.01,8.03,8.01,8.01,16780400.0,6.7405,6.7573,6.7405,6.7405,16780400.0
2010-03-09 13:40:00,8.01,8.03,8.01,8.02,13568800.0,6.7405,6.7573,6.7405,6.7489,13568800.0
2010-03-09 13:50:00,8.02,8.03,8.02,8.03,8918000.0,6.7489,6.7573,6.7489,6.7573,8918000.0
2010-03-09 14:00:00,8.03,8.03,8.02,8.03,12300400.0,6.7573,6.7573,6.7489,6.7573,12300400.0
2010-03-09 14:10:00,8.03,8.04,8.02,8.03,19364800.0,6.7573,6.7657,6.7489,6.7573,19364800.0
2010-03-09 14:20:00,8.03,8.04,8.03,8.03,7736400.0,6.7573,6.7657,6.7573,6.7573,7736400.0
2010-03-09 14:30:00,8.03,8.03,8.01,8.02,18883200.0,6.7573,6.7573,6.7405,6.7489,18883200.0
2010-03-09 14:40:00,8.02,8.02,8.0,8.0,15514800.0,6.7489,6.7489,6.7321,6.7321,15514800.0
2010-03-09 14:50:00,8.0,8.0,7.97,7.98,32225200.0,6.7321,6.7321,6.7068,6.7152,32225200.0
2010-03-09 15:00:00,7.98,7.99,7.96,7.98,26950000.0,6.7152,6.7236,6.6984,6.7152,26950000.0
2010-03-09 15:10:00,7.98,7.98,7.94,7.95,33689600.0,6.7152,6.7152,6.6816,6.69,33689600.0
2010-03-09 15:20:00,7.96,7.96,7.91,7.94,33325600.0,6.6984,6.6984,6.6563,6.6816,33325600.0
2010-03-09 15:30:00,7.94,7.97,7.94,7.96,23982000.0,6.6816,6.7068,6.6816,6.6984,23982000.0
2010-03-09 15:40:00,7.96,7.97,7.94,7.94,20504400.0,6.6984,6.7068,6.6816,6.6816,20504400.0
2010-03-09 15:50:00,7.95,7.97,7.94,7.97,25975600.0,6.69,6.7068,6.6816,6.7068,25975600.0
2010-03-10 09:30:00,7.99,8.03,7.99,8.02,36134000.0,6.7236,6.7573,6.7236,6.7489,36134000.0
2010-03-10 09:40:00,8.02,8.02,7.98,7.99,25986800.0,6.7489,6.7489,6.7152,6.7236,25986800.0
2010-03-10 09:50:00,7.99,8.0,7.97,8.0,21431200.0,6.7236,6.7321,6.7068,6.7321,21431200.0
2010-03-10 10:00:00,8.0,8.02,7.99,8.02,18894400.0,6.7321,6.7489,6.7236,6.7489,18894400.0
2010-03-10 10:10:00,8.02,8.02,7.99,7.99,17130400.0,6.7489,6.7489,6.7236,6.7236,17130400.0
2010-03-10 10:20:00,7.99,8.02,7.99,8.01,15022000.0,6.7236,6.7489,6.7236,6.7405,15022000.0
2010-03-10 10:30:00,8.01,8.03,8.0,8.02,14537600.0,6.7405,6.7573,6.7321,6.7489,14537600.0
2010-03-10 10:40:00,8.03,8.03,8.01,8.02,13288800.0,6.7573,6.7573,6.7405,6.7489,13288800.0
2010-03-10 10:50:00,8.02,8.03,8.01,8.02,8974000.0,6.7489,6.7573,6.7405,6.7489,8974000.0
2010-03-10 11:00:00,8.02,8.03,8.02,8.03,15509200.0,6.7489,6.7573,6.7489,6.7573,15509200.0
2010-03-10 11:10:00,8.03,8.03,8.02,8.03,10015600.0,6.7573,6.7573,6.7489,6.7573,10015600.0
2010-03-10 11:20:00,8.03,8.03,8.02,8.03,6921600.0,6.7573,6.7573,6.7489,6.7573,6921600.0
2010-03-10 11:30:00,8.03,8.03,8.02,8.02,6134800.0,6.7573,6.7573,6.7489,6.7489,6134800.0
2010-03-10 11:40:00,8.03,8.03,8.01,8.02,15066800.0,6.7573,6.7573,6.7405,6.7489,15066800.0
2010-03-10 11:50:00,8.02,8.03,8.02,8.02,8027600.0,6.7489,6.7573,6.7489,6.7489,8027600.0
2010-03-10 12:00:00,8.02,8.03,8.01,8.02,7380800.0,6.7489,6.7573,6.7405,6.7489,7380800.0
2010-03-10 12:10:00,8.02,8.02,8.0,8.01,16438800.0,6.7489,6.7489,6.7321,6.7405,16438800.0
2010-03-10 12:20:00,8.01,8.02,8.0,8.0,7697200.0,6.7405,6.7489,6.7321,6.7321,7697200.0
2010-03-10 12:30:00,8.0,8.01,8.0,8.01,12373200.0,6.7321,6.7405,6.7321,6.7405,12373200.0
2010-03-10 12:40:00,8.01,8.03,8.01,8.02,5577600.0,6.7405,6.7573,6.7405,6.7489,5577600.0
2010-03-10 12:50:00,8.02,8.03,8.02,8.03,8425200.0,6.7489,6.7573,6.7489,6.7573,8425200.0
2010-03-10 13:00:00,8.03,8.03,8.02,8.03,4869200.0,6.7573,6.7573,6.7489,6.7573,4869200.0
2010-03-10 13:10:00,8.03,8.04,8.02,8.02,18552800.0,6.7573,6.7657,6.7489,6.7489,18552800.0
2010-03-10 13:20:00,8.02,8.03,8.02,8.02,8713600.0,6.7489,6.7573,6.7489,6.7489,8713600.0
2010-03-10 13:30:00,8.02,8.03,8.02,8.02,4054400.0,6.7489,6.7573,6.7489,6.7489,4054400.0
2010-03-10 13:40:00,8.03,8.03,8.01,8.02,7719600.0,6.7573,6.7573,6.7405,6.7489,7719600.0
2010-03-10 13:50:00,8.01,8.02,8.0,8.01,14436800.0,6.7405,6.7489,6.7321,6.7405,14436800.0
2010-03-10 14:00:00,8.01,8.02,8.01,8.02,9326800.0,6.7405,6.7489,6.7405,6.7489,9326800.0
2010-03-10 14:10:00,8.02,8.03,8.02,8.03,8066800.0,6.7489,6.7573,6.7489,6.7573,8066800.0
2010-03-10 14:20:00,8.03,8.03,8.02,8.03,6627600.0,6.7573,6.7573,6.7489,6.7573,6627600.0
2010-03-10 14:30:00,8.03,8.04,8.03,8.04,19023200.0,6.7573,6.7657,6.7573,6.7657,19023200.0
2010-03-10 14:40:00,8.04,8.05,8.04,8.05,19686800.0,6.7657,6.7741,6.7657,6.7741,19686800.0
2010-03-10 14:50:00,8.05,8.05,8.03,8.04,14341600.0,6.7741,6.7741,6.7573,6.7657,14341600.0
2010-03-10 15:00:00,8.04,8.04,8.03,8.04,10852800.0,6.7657,6.7657,6.7573,6.7657,10852800.0
2010-03-10 15:10:00,8.04,8.04,8.03,8.03,8646400.0,6.7657,6.7657,6.7573,6.7573,8646400.0
2010-03-10 15:20:00,8.03,8.04,8.01,8.01,12320000.0,6.7573,6.7657,6.7405,6.7405,12320000.0
2010-03-10 15:30:00,8.01,8.02,8.01,8.02,15817200.0,6.7405,6.7489,6.7405,6.7489,15817200.0
2010-03-10 15:40:00,8.02,8.03,8.02,8.03,9878400.0,6.7489,6.7573,6.7489,6.7573,9878400.0
2010-03-10 15:50:00,8.03,8.04,8.02,8.03,18594800.0,6.7573,6.7657,6.7489,6.7573,18594800.0
2010-03-11 09:30:00,8.0,8.01,7.98,7.99,28985600.0,6.7321,6.7405,6.7152,6.7236,28985600.0
2010-03-11 09:40:00,7.99,8.03,7.99,8.0,23772000.0,6.7236,6.7573,6.7236,6.7321,23772000.0
2010-03-11 09:50:00,8.0,8.01,7.98,8.0,20350400.0,6.7321,6.7405,6.7152,6.7321,20350400.0
2010-03-11 10:00:00,8.0,8.02,8.0,8.01,14224000.0,6.7321,6.7489,6.7321,6.7405,14224000.0
2010-03-11 10:10:00,8.01,8.01,8.0,8.01,8402800.0,6.7405,6.7405,6.7321,6.7405,8402800.0
2010-03-11 10:20:00,8.01,8.02,8.0,8.0,6913200.0,6.7405,6.7489,6.7321,6.7321,6913200.0
2010-03-11 10:30:00,8.0,8.01,7.99,8.01,9671200.0,6.7321,6.7405,6.7236,6.7405,9671200.0
2010-03-11 10:40:00,8.01,8.02,8.01,8.02,8682800.0,6.7405,6.7489,6.7405,6.7489,8682800.0
2010-03-11 10:50:00,8.01,8.02,8.01,8.02,9976400.0,6.7405,6.7489,6.7405,6.7489,9976400.0
2010-03-11 11:00:00,8.02,8.03,8.01,8.01,13498800.0,6.7489,6.7573,6.7405,6.7405,13498800.0
2010-03-11 11:10:00,8.01,8.02,8.01,8.01,7072800.0,6.7405,6.7489,6.7405,6.7405,7072800.0
2010-03-11 11:20:00,8.02,8.02,8.01,8.01,6014400.0,6.7489,6.7489,6.7405,6.7405,6014400.0
2010-03-11 11:30:00,8.01,8.01,8.0,8.0,6104000.0,6.7405,6.7405,6.7321,6.7321,6104000.0
2010-03-11 11:40:00,8.0,8.02,8.0,8.02,6949600.0,6.7321,6.7489,6.7321,6.7489,6949600.0
2010-03-11 11:50:00,8.02,8.02,8.01,8.02,5423600.0,6.7489,6.7489,6.7405,6.7489,5423600.0
2010-03-11 12:00:00,8.02,8.02,8.01,8.01,5339600.0,6.7489,6.7489,6.7405,6.7405,5339600.0
2010-03-11 12:10:00,8.01,8.01,8.0,8.01,10164000.0,6.7405,6.7405,6.7321,6.7405,10164000.0
2010-03-11 12:20:00,8.01,8.01,8.0,8.0,9343600.0,6.7405,6.7405,6.7321,6.7321,9343600.0
2010-03-11 12:30:00,8.0,8.01,8.0,8.01,5860400.0,6.7321,6.7405,6.7321,6.7405,5860400.0
2010-03-11 12:40:00,8.01,8.01,8.01,8.01,4351200.0,6.7405,6.7405,6.7405,6.7405,4351200.0
2010-03-11 12:50:00,8.01,8.02,8.01,8.01,4205600.0,6.7405,6.7489,6.7405,6.7405,4205600.0
2010-03-11 13:00:00,8.01,8.02,8.01,8.02,4396000.0,6.7405,6.7489,6.7405,6.7489,4396000.0
2010-03-11 13:10:00,8.02,8.02,8.01,8.01,3172400.0,6.7489,6.7489,6.7405,6.7405,3172400.0
2010-03-11 13:20:00,8.01,8.02,8.01,8.01,3066000.0,6.7405,6.7489,6.7405,6.7405,3066000.0
2010-03-11 13:30:00,8.01,8.02,8.01,8.01,2982000.0,6.7405,6.7489,6.7405,6.7405,2982000.0
2010-03-11 13:40:00,8.01,8.02,8.01,8.02,5034400.0,6.7405,6.7489,6.7405,6.7489,5034400.0
2010-03-11 13:50:00,8.02,8.02,8.01,8.01,6624800.0,6.7489,6.7489,6.7405,6.7405,6624800.0
2010-03-11 14:00:00,8.01,8.01,8.0,8.0,7274400.0,6.7405,6.7405,6.7321,6.7321,7274400.0
2010-03-11 14:10:00,8.0,8.01,8.0,8.0,8834000.0,6.7321,6.7405,6.7321,6.7321,8834000.0
2010-03-11 14:20:00,8.0,8.01,8.0,8.0,4247600.0,6.7321,6.7405,6.7321,6.7321,4247600.0
2010-03-11 14:30:00,8.0,8.0,7.99,8.0,11278400.0,6.7321,6.7321,6.7236,6.7321,11278400.0
2010-03-11 14:40:00,8.0,8.01,7.99,8.01,8951600.0,6.7321,6.7405,6.7236,6.7405,8951600.0
2010-03-11 14:50:00,8.01,8.01,8.0,8.01,4670400.0,6.7405,6.7405,6.7321,6.7405,4670400.0
2010-03-11 15:00:00,8.01,8.03,8.01,8.02,13622000.0,6.7405,6.7573,6.7405,6.7489,13622000.0
2010-03-11 15:10:00,8.02,8.04,8.02,8.04,18429600.0,6.7489,6.7657,6.7489,6.7657,18429600.0
2010-03-11 15:20:00,8.04,8.04,8.03,8.04,13210400.0,6.7657,6.7657,6.7573,6.7657,13210400.0
2010-03-11 15:30:00,8.04,8.04,8.02,8.03,13308400.0,6.7657,6.7657,6.7489,6.7573,13308400.0
2010-03-11 15:40:00,8.03,8.04,8.03,8.04,12213600.0,6.7573,6.7657,6.7573,6.7657,12213600.0
2010-03-11 15:50:00,8.04,8.05,8.04,8.05,24332000.0,6.7657,6.7741,6.7657,6.7741,24332000.0
2010-03-12 09:30:00,8.12,8.12,8.09,8.1,38984400.0,6.833,6.833,6.8078,6.8162,38984400.0
2010-03-12 09:40:00,8.1,8.11,8.07,8.11,28106400.0,6.8162,6.8246,6.791,6.8246,28106400.0
2010-03-12 09:50:00,8.11,8.13,8.1,8.13,32855200.0,6.8246,6.8414,6.8162,6.8414,32855200.0
2010-03-12 10:00:00,8.13,8.13,8.08,8.1,27818000.0,6.8414,6.8414,6.7994,6.8162,27818000.0
2010-03-12 10:10:00,8.1,8.1,8.07,8.08,19135200.0,6.8162,6.8162,6.791,6.7994,19135200.0
2010-03-12 10:20:00,8.08,8.13,8.07,8.09,15414000.0,6.7994,6.8414,6.791,6.8078,15414000.0
2010-03-12 10:30:00,8.09,8.1,8.08,8.09,10248000.0,6.8078,6.8162,6.7994,6.8078,10248000.0
2010-03-12 10:40:00,8.09,8.1,8.08,8.08,7884800.0,6.8078,6.8162,6.7994,6.7994,7884800.0
2010-03-12 10:50:00,8.08,8.11,8.08,8.1,11051600.0,6.7994,6.8246,6.7994,6.8162,11051600.0
2010-03-12 11:00:00,8.1,8.1,8.09,8.1,5238800.0,6.8162,6.8162,6.8078,6.8162,5238800.0
2010-03-12 11:10:00,8.1,8.11,8.1,8.11,8786400.0,6.8162,6.8246,6.8162,6.8246,8786400.0
2010-03-12 11:20:00,8.11,8.12,8.1,8.11,9030000.0,6.8246,6.833,6.8162,6.8246,9030000.0
2010-03-12 11:30:00,8.11,8.11,8.1,8.1,4312000.0,6.8246,6.8246,6.8162,6.8162,4312000.0
2010-03-12 11:40:00,8.1,8.11,8.1,8.1,4261600.0,6.8162,6.8246,6.8162,6.8162,4261600.0
2010-03-12 11:50:00,8.1,8.1,8.09,8.1,5504800.0,6.8162,6.8162,6.8078,6.8162,5504800.0
2010-03-12 12:00:00,8.1,8.1,8.09,8.1,4096400.0,6.8162,6.8162,6.8078,6.8162,4096400.0
2010-03-12 12:10:00,8.1,8.11,8.09,8.1,5510400.0,6.8162,6.8246,6.8078,6.8162,5510400.0
2010-03-12 12:20:00,8.1,8.11,8.1,8.11,4244800.0,6.8162,6.8246,6.8162,6.8246,4244800.0
2010-03-12 12:30:00,8.11,8.11,8.09,8.1,5639200.0,6.8246,6.8246,6.8078,6.8162,5639200.0
2010-03-12 12:40:00,8.1,8.1,8.09,8.1,3603600.0,6.8162,6.8162,6.8078,6.8162,3603600.0
2010-03-12 12:50:00,8.1,8.1,8.1,8.1,2996000.0,6.8162,6.8162,6.8162,6.8162,2996000.0
2010-03-12 13:00:00,8.1,8.1,8.09,8.1,3444000.0,6.8162,6.8162,6.8078,6.8162,3444000.0
2010-03-12 13:10:00,8.1,8.1,8.09,8.1,3362800.0,6.8162,6.8162,6.8078,6.8162,3362800.0
2010-03-12 13:20:00,8.1,8.1,8.09,8.09,3592400.0,6.8162,6.8162,6.8078,6.8078,3592400.0
2010-03-12 13:30:00,8.09,8.1,8.09,8.09,2396800.0,6.8078,6.8162,6.8078,6.8078,2396800.0
2010-03-12 13:40:00,8.09,8.09,8.08,8.08,6627600.0,6.8078,6.8078,6.7994,6.7994,6627600.0
2010-03-12 13:50:00,8.08,8.1,8.08,8.1,6610800.0,6.7994,6.8162,6.7994,6.8162,6610800.0
2010-03-12 14:00:00,8.1,8.11,8.1,8.11,7904400.0,6.8162,6.8246,6.8162,6.8246,7904400.0
2010-03-12 14:10:00,8.1,8.11,8.1,8.11,6871200.0,6.8162,6.8246,6.8162,6.8246,6871200.0
2010-03-12 14:20:00,8.11,8.11,8.1,8.1,5082000.0,6.8246,6.8246,6.8162,6.8162,5082000.0
2010-03-12 14:30:00,8.1,8.1,8.09,8.09,4860800.0,6.8162,6.8162,6.8078,6.8078,4860800.0
2010-03-12 14:40:00,8.09,8.1,8.09,8.1,5614000.0,6.8078,6.8162,6.8078,6.8162,5614000.0
2010-03-12 14:50:00,8.1,8.11,8.1,8.1,6014400.0,6.8162,6.8246,6.8162,6.8162,6014400.0
2010-03-12 15:00:00,8.1,8.1,8.1,8.1,5558000.0,6.8162,6.8162,6.8162,6.8162,5558000.0
2010-03-12 15:10:00,8.1,8.1,8.07,8.07,11614400.0,6.8162,6.8162,6.791,6.791,11614400.0
2010-03-12 15:20:00,8.07,8.08,8.06,8.07,15730400.0,6.791,6.7994,6.7825,6.791,15730400.0
2010-03-12 15:30:00,8.07,8.09,8.06,8.09,13619200.0,6.791,6.8078,6.7825,6.8078,13619200.0
2010-03-12 15:40:00,8.09,8.1,8.09,8.1,13171200.0,6.8078,6.8162,6.8078,6.8162,13171200.0
2010-03-12 15:50:00,8.1,8.1,8.09,8.09,16788800.0,6.8162,6.8162,6.8078,6.8078,16788800.0
2010-03-15 09:30:00,8.05,8.05,7.98,8.03,30100000.0,6.7741,6.7741,6.7152,6.7573,30100000.0
2010-03-15 09:40:00,8.03,8.05,8.01,8.04,17757600.0,6.7573,6.7741,6.7405,6.7657,17757600.0
2010-03-15 09:50:00,8.04,8.04,7.98,7.98,21921200.0,6.7657,6.7657,6.7152,6.7152,21921200.0
2010-03-15 10:00:00,7.98,7.98,7.94,7.97,31206000.0,6.7152,6.7152,6.6816,6.7068,31206000.0
2010-03-15 10:10:00,7.97,7.97,7.95,7.97,14938000.0,6.7068,6.7068,6.69,6.7068,14938000.0
2010-03-15 10:20:00,7.97,7.99,7.97,7.98,11544400.0,6.7068,6.7236,6.7068,6.7152,11544400.0
2010-03-15 10:30:00,7.98,7.99,7.97,7.98,8047200.0,6.7152,6.7236,6.7068,6.7152,8047200.0
2010-03-15 10:40:00,7.98,8.0,7.95,7.95,11936400.0,6.7152,6.7321,6.69,6.69,11936400.0
2010-03-15 10:50:00,7.95,7.96,7.91,7.93,22946000.0,6.69,6.6984,6.6563,6.6731,22946000.0
2010-03-15 11:00:00,7.93,7.94,7.91,7.92,17925600.0,6.6731,6.6816,6.6563,6.6647,17925600.0
2010-03-15 11:10:00,7.92,7.92,7.87,7.89,32608800.0,6.6647,6.6647,6.6227,6.6395,32608800.0
2010-03-15 11:20:00,7.89,7.9,7.88,7.9,13134800.0,6.6395,6.6479,6.6311,6.6479,13134800.0
2010-03-15 11:30:00,7.9,7.91,7.89,7.9,9326800.0,6.6479,6.6563,6.6395,6.6479,9326800.0
2010-03-15 11:40:00,7.9,7.93,7.9,7.92,12275200.0,6.6479,6.6731,6.6479,6.6647,12275200.0
2010-03-15 11:50:00,7.92,7.93,7.91,7.92,6818000.0,6.6647,6.6731,6.6563,6.6647,6818000.0
2010-03-15 12:00:00,7.92,7.93,7.91,7.93,7742000.0,6.6647,6.6731,6.6563,6.6731,7742000.0
2010-03-15 12:10:00,7.93,7.94,7.92,7.93,7492800.0,6.6731,6.6816,6.6647,6.6731,7492800.0
2010-03-15 12:20:00,7.93,7.94,7.93,7.93,7904400.0,6.6731,6.6816,6.6731,6.6731,7904400.0
2010-03-15 12:30:00,7.93,7.94,7.92,7.94,9828000.0,6.6731,6.6816,6.6647,6.6816,9828000.0
2010-03-15 12:40:00,7.94,7.95,7.92,7.93,10516800.0,6.6816,6.69,6.6647,6.6731,10516800.0
2010-03-15 12:50:00,7.93,7.94,7.93,7.93,4278400.0,6.6731,6.6816,6.6731,6.6731,4278400.0
2010-03-15 13:00:00,7.93,7.94,7.92,7.93,4743200.0,6.6731,6.6816,6.6647,6.6731,4743200.0
2010-03-15 13:10:00,7.93,7.94,7.92,7.93,3446800.0,6.6731,6.6816,6.6647,6.6731,3446800.0
2010-03-15 13:20:00,7.93,7.93,7.92,7.92,5488000.0,6.6731,6.6731,6.6647,6.6647,5488000.0
2010-03-15 13:30:00,7.92,7.94,7.92,7.93,4544400.0,6.6647,6.6816,6.6647,6.6731,4544400.0
2010-03-15 13:40:00,7.93,7.94,7.93,7.93,2954000.0,6.6731,6.6816,6.6731,6.6731,2954000.0
2010-03-15 13:50:00,7.93,7.94,7.93,7.93,2808400.0,6.6731,6.6816,6.6731,6.6731,2808400.0
2010-03-15 14:00:00,7.93,7.93,7.92,7.92,5742800.0,6.6731,6.6731,6.6647,6.6647,5742800.0
2010-03-15 14:10:00,7.92,7.93,7.92,7.93,4541600.0,6.6647,6.6731,6.6647,6.6731,4541600.0
2010-03-15 14:20:00,7.93,7.93,7.92,7.93,3267600.0,6.6731,6.6731,6.6647,6.6731,3267600.0
2010-03-15 14:30:00,7.93,7.93,7.91,7.92,8324400.0,6.6731,6.6731,6.6563,6.6647,8324400.0
2010-03-15 14:40:00,7.92,7.95,7.92,7.94,8719200.0,6.6647,6.69,6.6647,6.6816,8719200.0
2010-03-15 14:50:00,7.94,7.96,7.94,7.95,10432800.0,6.6816,6.6984,6.6816,6.69,10432800.0
2010-03-15 15:00:00,7.95,7.96,7.95,7.95,11569600.0,6.69,6.6984,6.69,6.69,11569600.0
2010-03-15 15:10:00,7.95,7.96,7.94,7.96,9200800.0,6.69,6.6984,6.6816,6.6984,9200800.0
2010-03-15 15:20:00,7.96,7.97,7.96,7.97,12373200.0,6.6984,6.7068,6.6984,6.7068,12373200.0
2010-03-15 15:30:00,7.97,7.99,7.97,7.98,14394800.0,6.7068,6.7236,6.7068,6.7152,14394800.0
2010-03-15 15:40:00,7.98,8.0,7.98,8.0,16170000.0,6.7152,6.7321,6.7152,6.7321,16170000.0
2010-03-15 15:50:00,8.0,8.0,7.98,8.0,21982800.0,6.7321,6.7321,6.7152,6.7321,21982800.0
2010-03-16 09:30:00,8.01,8.02,7.98,7.99,24080000.0,6.7405,6.7489,6.7152,6.7236,24080000.0
2010-03-16 09:40:00,7.99,8.01,7.99,7.99,14938000.0,6.7236,6.7405,6.7236,6.7236,14938000.0
2010-03-16 09:50:00,7.99,8.0,7.97,7.99,13025600.0,6.7236,6.7321,6.7068,6.7236,13025600.0
2010-03-16 10:00:00,7.99,8.0,7.97,7.99,10738000.0,6.7236,6.7321,6.7068,6.7236,10738000.0
2010-03-16 10:10:00,7.99,7.99,7.95,7.96,15850800.0,6.7236,6.7236,6.69,6.6984,15850800.0
2010-03-16 10:20:00,7.95,7.98,7.95,7.97,14459200.0,6.69,6.7152,6.69,6.7068,14459200.0
2010-03-16 10:30:00,7.97,7.98,7.97,7.98,7896000.0,6.7068,6.7152,6.7068,6.7152,7896000.0
2010-03-16 10:40:00,7.98,7.99,7.97,7.98,6672400.0,6.7152,6.7236,6.7068,6.7152,6672400.0
2010-03-16 10:50:00,7.98,8.01,7.98,8.01,11533200.0,6.7152,6.7405,6.7152,6.7405,11533200.0
2010-03-16 11:00:00,8.01,8.01,8.0,8.01,9889600.0,6.7405,6.7405,6.7321,6.7405,9889600.0
2010-03-16 11:10:00,8.01,8.02,8.01,8.02,7140000.0,6.7405,6.7489,6.7405,6.7489,7140000.0
2010-03-16 11:20:00,8.02,8.03,8.02,8.03,8800400.0,6.7489,6.7573,6.7489,6.7573,8800400.0
2010-03-16 11:30:00,8.03,8.04,8.02,8.02,39424000.0,6.7573,6.7657,6.7489,6.7489,39424000.0
2010-03-16 11:40:00,8.02,8.03,8.02,8.02,6347600.0,6.7489,6.7573,6.7489,6.7489,6347600.0
2010-03-16 11:50:00,8.02,8.03,8.02,8.02,5065200.0,6.7489,6.7573,6.7489,6.7489,5065200.0
2010-03-16 12:00:00,8.02,8.03,8.01,8.03,4362400.0,6.7489,6.7573,6.7405,6.7573,4362400.0
2010-03-16 12:10:00,8.03,8.03,8.02,8.02,3052000.0,6.7573,6.7573,6.7489,6.7489,3052000.0
2010-03-16 12:20:00,8.02,8.03,8.02,8.02,2791600.0,6.7489,6.7573,6.7489,6.7489,2791600.0
2010-03-16 12:30:00,8.02,8.03,8.01,8.01,4200000.0,6.7489,6.7573,6.7405,6.7405,4200000.0
2010-03-16 12:40:00,8.02,8.02,8.01,8.01,3494400.0,6.7489,6.7489,6.7405,6.7405,3494400.0
2010-03-16 12:50:00,8.01,8.01,8.0,8.01,3567200.0,6.7405,6.7405,6.7321,6.7405,3567200.0
2010-03-16 13:00:00,8.01,8.01,8.01,8.01,3264800.0,6.7405,6.7405,6.7405,6.7405,3264800.0
2010-03-16 13:10:00,8.01,8.01,8.01,8.01,3659600.0,6.7405,6.7405,6.7405,6.7405,3659600.0
2010-03-16 13:20:00,8.01,8.01,8.0,8.0,4054400.0,6.7405,6.7405,6.7321,6.7321,4054400.0
2010-03-16 13:30:00,8.0,8.0,8.0,8.0,3556000.0,6.7321,6.7321,6.7321,6.7321,3556000.0
2010-03-16 13:40:00,8.0,8.0,8.0,8.0,3236800.0,6.7321,6.7321,6.7321,6.7321,3236800.0
2010-03-16 13:50:00,8.0,8.0,8.0,8.0,3816400.0,6.7321,6.7321,6.7321,6.7321,3816400.0
2010-03-16 14:00:00,8.0,8.01,7.99,8.0,4810400.0,6.7321,6.7405,6.7236,6.7321,4810400.0
2010-03-16 14:10:00,8.0,8.02,8.0,8.02,13652800.0,6.7321,6.7489,6.7321,6.7489,13652800.0
2010-03-16 14:20:00,8.02,8.03,8.02,8.02,15769600.0,6.7489,6.7573,6.7489,6.7489,15769600.0
2010-03-16 14:30:00,8.02,8.02,7.97,7.98,19922000.0,6.7489,6.7489,6.7068,6.7152,19922000.0
2010-03-16 14:40:00,7.98,8.0,7.98,7.99,12807200.0,6.7152,6.7321,6.7152,6.7236,12807200.0
2010-03-16 14:50:00,7.99,8.01,7.98,8.01,12432000.0,6.7236,6.7405,6.7152,6.7405,12432000.0
2010-03-16 15:00:00,8.01,8.01,7.99,8.0,9884000.0,6.7405,6.7405,6.7236,6.7321,9884000.0
2010-03-16 15:10:00,8.0,8.02,8.0,8.01,8016400.0,6.7321,6.7489,6.7321,6.7405,8016400.0
2010-03-16 15:20:00,8.01,8.02,8.01,8.01,7369600.0,6.7405,6.7489,6.7405,6.7405,7369600.0
2010-03-16 15:30:00,8.01,8.02,8.01,8.02,12182800.0,6.7405,6.7489,6.7405,6.7489,12182800.0
2010-03-16 15:40:00,8.02,8.02,8.01,8.01,10894800.0,6.7489,6.7489,6.7405,6.7405,10894800.0
2010-03-16 15:50:00,8.01,8.02,8.01,8.02,16900800.0,6.7405,6.7489,6.7405,6.7489,16900800.0
2010-03-17 09:30:00,8.03,8.06,8.02,8.06,25513600.0,6.7573,6.7825,6.7489,6.7825,25513600.0
2010-03-17 09:40:00,8.06,8.09,8.06,8.08,24645600.0,6.7825,6.8078,6.7825,6.7994,24645600.0
2010-03-17 09:50:00,8.08,8.09,8.06,8.08,17589600.0,6.7994,6.8078,6.7825,6.7994,17589600.0
2010-03-17 10:00:00,8.08,8.08,8.07,8.07,11194400.0,6.7994,6.7994,6.791,6.791,11194400.0
2010-03-17 10:10:00,8.07,8.07,8.06,8.07,10264800.0,6.791,6.791,6.7825,6.791,10264800.0
2010-03-17 10:20:00,8.07,8.08,8.07,8.07,13235600.0,6.791,6.7994,6.791,6.791,13235600.0
2010-03-17 10:30:00,8.07,8.07,8.06,8.07,9399600.0,6.791,6.791,6.7825,6.791,9399600.0
2010-03-17 10:40:00,8.07,8.08,8.07,8.07,6280400.0,6.791,6.7994,6.791,6.791,6280400.0
2010-03-17 10:50:00,8.07,8.07,8.06,8.07,4720800.0,6.791,6.791,6.7825,6.791,4720800.0
2010-03-17 11:00:00,8.07,8.07,8.06,8.06,6619200.0,6.791,6.791,6.7825,6.7825,6619200.0
2010-03-17 11:10:00,8.06,8.07,8.06,8.07,4835600.0,6.7825,6.791,6.7825,6.791,4835600.0
2010-03-17 11:20:00,8.07,8.08,8.07,8.07,7994000.0,6.791,6.7994,6.791,6.791,7994000.0
2010-03-17 11:30:00,8.07,8.07,8.07,8.07,3085600.0,6.791,6.791,6.791,6.791,3085600.0
2010-03-17 11:40:00,8.07,8.07,8.06,8.07,4732000.0,6.791,6.791,6.7825,6.791,4732000.0
2010-03-17 11:50:00,8.07,8.07,8.07,8.07,4068400.0,6.791,6.791,6.791,6.791,4068400.0
2010-03-17 12:00:00,8.07,8.07,8.07,8.07,4981200.0,6.791,6.791,6.791,6.791,4981200.0
2010-03-17 12:10:00,8.07,8.07,8.07,8.07,3936800.0,6.791,6.791,6.791,6.791,3936800.0
2010-03-17 12:20:00,8.07,8.07,8.07,8.07,4054400.0,6.791,6.791,6.791,6.791,4054400.0
2010-03-17 12:30:00,8.07,8.07,8.06,8.06,5258400.0,6.791,6.791,6.7825,6.7825,5258400.0
2010-03-17 12:40:00,8.06,8.07,8.06,8.07,4676000.0,6.7825,6.791,6.7825,6.791,4676000.0
2010-03-17 12:50:00,8.07,8.07,8.06,8.07,2147600.0,6.791,6.791,6.7825,6.791,2147600.0
2010-03-17 13:00:00,8.07,8.07,8.06,8.06,2343600.0,6.791,6.791,6.7825,6.7825,2343600.0
2010-03-17 13:10:00,8.06,8.06,8.06,8.06,3480400.0,6.7825,6.7825,6.7825,6.7825,3480400.0
2010-03-17 13:20:00,8.06,8.07,8.06,8.06,4390400.0,6.7825,6.791,6.7825,6.7825,4390400.0
2010-03-17 13:30:00,8.06,8.07,8.06,8.07,5941600.0,6.7825,6.791,6.7825,6.791,5941600.0
2010-03-17 13:40:00,8.07,8.07,8.06,8.06,5182800.0,6.791,6.791,6.7825,6.7825,5182800.0
2010-03-17 13:50:00,8.06,8.06,8.04,8.05,10844400.0,6.7825,6.7825,6.7657,6.7741,10844400.0
2010-03-17 14:00:00,8.05,8.05,8.04,8.04,8946000.0,6.7741,6.7741,6.7657,6.7657,8946000.0
2010-03-17 14:10:00,8.04,8.05,8.04,8.05,6143200.0,6.7657,6.7741,6.7657,6.7741,6143200.0
2010-03-17 14:20:00,8.05,8.05,8.03,8.03,7660800.0,6.7741,6.7741,6.7573,6.7573,7660800.0
2010-03-17 14:30:00,8.03,8.03,8.0,8.0,28044800.0,6.7573,6.7573,6.7321,6.7321,28044800.0
2010-03-17 14:40:00,8.0,8.02,8.0,8.0,12742800.0,6.7321,6.7489,6.7321,6.7321,12742800.0
2010-03-17 14:50:00,8.0,8.01,7.98,7.98,20000400.0,6.7321,6.7405,6.7152,6.7152,20000400.0
2010-03-17 15:00:00,7.99,8.01,7.98,8.0,12768000.0,6.7236,6.7405,6.7152,6.7321,12768000.0
2010-03-17 15:10:00,8.0,8.0,7.98,7.99,11519200.0,6.7321,6.7321,6.7152,6.7236,11519200.0
2010-03-17 15:20:00,7.99,8.0,7.97,8.0,16203600.0,6.7236,6.7321,6.7068,6.7321,16203600.0
2010-03-17 15:30:00,8.0,8.0,7.97,7.99,11712400.0,6.7321,6.7321,6.7068,6.7236,11712400.0
2010-03-17 15:40:00,7.99,8.01,7.98,8.0,14870800.0,6.7236,6.7405,6.7152,6.7321,14870800.0
2010-03-17 15:50:00,8.0,8.01,8.0,8.0,18869200.0,6.7321,6.7405,6.7321,6.7321,18869200.0
2010-03-18 09:30:00,8.01,8.01,7.98,7.98,21744800.0,6.7405,6.7405,6.7152,6.7152,21744800.0
2010-03-18 09:40:00,7.98,8.0,7.98,7.99,12656000.0,6.7152,6.7321,6.7152,6.7236,12656000.0
2010-03-18 09:50:00,7.99,7.99,7.96,7.97,18944800.0,6.7236,6.7236,6.6984,6.7068,18944800.0
2010-03-18 10:00:00,7.97,7.99,7.96,7.96,19219200.0,6.7068,6.7236,6.6984,6.6984,19219200.0
2010-03-18 10:10:00,7.96,7.97,7.95,7.97,12457200.0,6.6984,6.7068,6.69,6.7068,12457200.0
2010-03-18 10:20:00,7.97,7.99,7.97,7.97,10911600.0,6.7068,6.7236,6.7068,6.7068,10911600.0
2010-03-18 10:30:00,7.98,7.98,7.97,7.97,6711600.0,6.7152,6.7152,6.7068,6.7068,6711600.0
2010-03-18 10:40:00,7.97,7.98,7.97,7.98,6140400.0,6.7068,6.7152,6.7068,6.7152,6140400.0
2010-03-18 10:50:00,7.98,8.0,7.97,7.99,8657600.0,6.7152,6.7321,6.7068,6.7236,8657600.0
2010-03-18 11:00:00,7.99,8.01,7.99,8.0,11513600.0,6.7236,6.7405,6.7236,6.7321,11513600.0
2010-03-18 11:10:00,8.0,8.01,8.0,8.0,9231600.0,6.7321,6.7405,6.7321,6.7321,9231600.0
2010-03-18 11:20:00,8.0,8.01,8.0,8.0,5283600.0,6.7321,6.7405,6.7321,6.7321,5283600.0
2010-03-18 11:30:00,8.0,8.01,8.0,8.0,6843200.0,6.7321,6.7405,6.7321,6.7321,6843200.0
2010-03-18 11:40:00,8.0,8.01,7.99,7.99,8425200.0,6.7321,6.7405,6.7236,6.7236,8425200.0
2010-03-18 11:50:00,7.99,7.99,7.98,7.98,5230400.0,6.7236,6.7236,6.7152,6.7152,5230400.0
2010-03-18 12:00:00,7.98,7.98,7.96,7.97,8506400.0,6.7152,6.7152,6.6984,6.7068,8506400.0
2010-03-18 12:10:00,7.97,7.99,7.97,7.99,5166000.0,6.7068,6.7236,6.7068,6.7236,5166000.0
2010-03-18 12:20:00,7.99,7.99,7.98,7.98,2909200.0,6.7236,6.7236,6.7152,6.7152,2909200.0
2010-03-18 12:30:00,7.98,7.98,7.97,7.98,1918000.0,6.7152,6.7152,6.7068,6.7152,1918000.0
2010-03-18 12:40:00,7.98,7.99,7.97,7.98,3337600.0,6.7152,6.7236,6.7068,6.7152,3337600.0
2010-03-18 12:50:00,7.98,7.98,7.97,7.98,2856000.0,6.7152,6.7152,6.7068,6.7152,2856000.0
2010-03-18 13:00:00,7.98,8.0,7.98,8.0,4608800.0,6.7152,6.7321,6.7152,6.7321,4608800.0
2010-03-18 13:10:00,8.0,8.0,7.99,7.99,3315200.0,6.7321,6.7321,6.7236,6.7236,3315200.0
2010-03-18 13:20:00,7.99,7.99,7.99,7.99,3371200.0,6.7236,6.7236,6.7236,6.7236,3371200.0
2010-03-18 13:30:00,7.99,8.0,7.99,7.99,4743200.0,6.7236,6.7321,6.7236,6.7236,4743200.0
2010-03-18 13:40:00,7.99,7.99,7.98,7.99,2041200.0,6.7236,6.7236,6.7152,6.7236,2041200.0
2010-03-18 13:50:00,7.99,7.99,7.98,7.99,2366000.0,6.7236,6.7236,6.7152,6.7236,2366000.0
2010-03-18 14:00:00,7.99,7.99,7.98,7.99,3057600.0,6.7236,6.7236,6.7152,6.7236,3057600.0
2010-03-18 14:10:00,7.99,7.99,7.99,7.99,2203600.0,6.7236,6.7236,6.7236,6.7236,2203600.0
2010-03-18 14:20:00,7.99,7.99,7.98,7.99,2374400.0,6.7236,6.7236,6.7152,6.7236,2374400.0
2010-03-18 14:30:00,7.99,8.0,7.99,7.99,4667600.0,6.7236,6.7321,6.7236,6.7236,4667600.0
2010-03-18 14:40:00,7.99,7.99,7.97,7.97,6003200.0,6.7236,6.7236,6.7068,6.7068,6003200.0
2010-03-18 14:50:00,7.97,7.99,7.97,7.99,6496000.0,6.7068,6.7236,6.7068,6.7236,6496000.0
2010-03-18 15:00:00,7.98,7.99,7.98,7.99,3200400.0,6.7152,6.7236,6.7152,6.7236,3200400.0
2010-03-18 15:10:00,7.99,7.99,7.98,7.98,4401600.0,6.7236,6.7236,6.7152,6.7152,4401600.0
2010-03-18 15:20:00,7.98,8.01,7.98,8.01,18415600.0,6.7152,6.7405,6.7152,6.7405,18415600.0
2010-03-18 15:30:00,8.01,8.03,8.0,8.03,26401200.0,6.7405,6.7573,6.7321,6.7573,26401200.0
2010-03-18 15:40:00,8.03,8.03,8.02,8.03,17452400.0,6.7573,6.7573,6.7489,6.7573,17452400.0
2010-03-18 15:50:00,8.03,8.04,8.02,8.03,20706000.0,6.7573,6.7657,6.7489,6.7573,20706000.0
2010-03-19 09:30:00,8.03,8.04,7.98,7.98,128489200.0,6.7573,6.7657,6.7152,6.7152,128489200.0
2010-03-19 09:40:00,7.98,7.99,7.96,7.97,22047200.0,6.7152,6.7236,6.6984,6.7068,22047200.0
2010-03-19 09:50:00,7.96,7.98,7.96,7.97,11057200.0,6.6984,6.7152,6.6984,6.7068,11057200.0
2010-03-19 10:00:00,7.97,7.98,7.93,7.94,23945600.0,6.7068,6.7152,6.6731,6.6816,23945600.0
2010-03-19 10:10:00,7.94,7.95,7.93,7.95,13748000.0,6.6816,6.69,6.6731,6.69,13748000.0
2010-03-19 10:20:00,7.95,7.95,7.93,7.94,12233200.0,6.69,6.69,6.6731,6.6816,12233200.0
2010-03-19 10:30:00,7.94,7.94,7.92,7.94,23970800.0,6.6816,6.6816,6.6647,6.6816,23970800.0
2010-03-19 10:40:00,7.94,7.94,7.93,7.94,7212800.0,6.6816,6.6816,6.6731,6.6816,7212800.0
2010-03-19 10:50:00,7.94,7.94,7.92,7.93,9444400.0,6.6816,6.6816,6.6647,6.6731,9444400.0
2010-03-19 11:00:00,7.93,7.94,7.92,7.94,10099600.0,6.6731,6.6816,6.6647,6.6816,10099600.0
2010-03-19 11:10:00,7.94,7.94,7.92,7.93,13641600.0,6.6816,6.6816,6.6647,6.6731,13641600.0
2010-03-19 11:20:00,7.93,7.93,7.92,7.93,11368000.0,6.6731,6.6731,6.6647,6.6731,11368000.0
2010-03-19 11:30:00,7.93,7.93,7.92,7.93,6756400.0,6.6731,6.6731,6.6647,6.6731,6756400.0
2010-03-19 11:40:00,7.93,7.94,7.93,7.94,7599200.0,6.6731,6.6816,6.6731,6.6816,7599200.0
2010-03-19 11:50:00,7.94,7.95,7.93,7.94,8506400.0,6.6816,6.69,6.6731,6.6816,8506400.0
2010-03-19 12:00:00,7.94,7.95,7.94,7.95,8526000.0,6.6816,6.69,6.6816,6.69,8526000.0
2010-03-19 12:10:00,7.95,7.95,7.93,7.93,6375600.0,6.69,6.69,6.6731,6.6731,6375600.0
2010-03-19 12:20:00,7.93,7.94,7.93,7.94,5518800.0,6.6731,6.6816,6.6731,6.6816,5518800.0
2010-03-19 12:30:00,7.94,7.94,7.93,7.93,3323600.0,6.6816,6.6816,6.6731,6.6731,3323600.0
2010-03-19 12:40:00,7.93,7.94,7.93,7.93,3665200.0,6.6731,6.6816,6.6731,6.6731,3665200.0
2010-03-19 12:50:00,7.93,7.94,7.93,7.93,5745600.0,6.6731,6.6816,6.6731,6.6731,5745600.0
2010-03-19 13:00:00,7.93,7.94,7.93,7.94,4270000.0,6.6731,6.6816,6.6731,6.6816,4270000.0
2010-03-19 13:10:00,7.93,7.94,7.93,7.93,2741200.0,6.6731,6.6816,6.6731,6.6731,2741200.0
2010-03-19 13:20:00,7.93,7.94,7.92,7.92,7868000.0,6.6731,6.6816,6.6647,6.6647,7868000.0
2010-03-19 13:30:00,7.92,7.93,7.92,7.93,7002800.0,6.6647,6.6731,6.6647,6.6731,7002800.0
2010-03-19 13:40:00,7.93,7.93,7.92,7.93,3530800.0,6.6731,6.6731,6.6647,6.6731,3530800.0
2010-03-19 13:50:00,7.93,7.94,7.93,7.94,8761200.0,6.6731,6.6816,6.6731,6.6816,8761200.0
2010-03-19 14:00:00,7.94,7.94,7.93,7.94,4718000.0,6.6816,6.6816,6.6731,6.6816,4718000.0
2010-03-19 14:10:00,7.94,7.94,7.93,7.93,5759600.0,6.6816,6.6816,6.6731,6.6731,5759600.0
2010-03-19 14:20:00,7.93,7.94,7.93,7.94,8332800.0,6.6731,6.6816,6.6731,6.6816,8332800.0
2010-03-19 14:30:00,7.94,7.94,7.93,7.94,3388000.0,6.6816,6.6816,6.6731,6.6816,3388000.0
2010-03-19 14:40:00,7.94,7.94,7.93,7.94,4807600.0,6.6816,6.6816,6.6731,6.6816,4807600.0
2010-03-19 14:50:00,7.94,7.94,7.93,7.93,4704000.0,6.6816,6.6816,6.6731,6.6731,4704000.0
2010-03-19 15:00:00,7.93,7.94,7.93,7.94,6510000.0,6.6731,6.6816,6.6731,6.6816,6510000.0
2010-03-19 15:10:00,7.94,7.94,7.94,7.94,3838800.0,6.6816,6.6816,6.6816,6.6816,3838800.0
2010-03-19 15:20:00,7.94,7.94,7.93,7.93,5518800.0,6.6816,6.6816,6.6731,6.6731,5518800.0
2010-03-19 15:30:00,7.93,7.93,7.9,7.92,22904000.0,6.6731,6.6731,6.6479,6.6647,22904000.0
2010-03-19 15:40:00,7.92,7.93,7.9,7.93,22971200.0,6.6647,6.6731,6.6479,6.6731,22971200.0
2010-03-19 15:50:00,7.93,7.94,7.92,7.93,25160800.0,6.6731,6.6816,6.6647,6.6731,25160800.0
2010-03-22 09:30:00,7.87,7.94,7.86,7.94,28834400.0,6.6227,6.6816,6.6142,6.6816,28834400.0
2010-03-22 09:40:00,7.93,8.0,7.93,7.99,36044400.0,6.6731,6.7321,6.6731,6.7236,36044400.0
2010-03-22 09:50:00,7.99,8.0,7.97,7.98,24306800.0,6.7236,6.7321,6.7068,6.7152,24306800.0
2010-03-22 10:00:00,7.98,7.99,7.96,7.96,18734800.0,6.7152,6.7236,6.6984,6.6984,18734800.0
2010-03-22 10:10:00,7.96,7.98,7.96,7.98,12236000.0,6.6984,6.7152,6.6984,6.7152,12236000.0
2010-03-22 10:20:00,7.98,8.06,7.97,7.99,20246800.0,6.7152,6.7825,6.7068,6.7236,20246800.0
2010-03-22 10:30:00,7.99,8.0,7.98,8.0,10642800.0,6.7236,6.7321,6.7152,6.7321,10642800.0
2010-03-22 10:40:00,8.0,8.02,8.0,8.01,16646000.0,6.7321,6.7489,6.7321,6.7405,16646000.0
2010-03-22 10:50:00,8.01,8.02,8.0,8.01,10250800.0,6.7405,6.7489,6.7321,6.7405,10250800.0
2010-03-22 11:00:00,8.01,8.04,8.01,8.03,14616000.0,6.7405,6.7657,6.7405,6.7573,14616000.0
2010-03-22 11:10:00,8.03,8.03,8.02,8.03,9181200.0,6.7573,6.7573,6.7489,6.7573,9181200.0
2010-03-22 11:20:00,8.02,8.03,8.02,8.03,6325200.0,6.7489,6.7573,6.7489,6.7573,6325200.0
2010-03-22 11:30:00,8.03,8.03,8.01,8.01,7879200.0,6.7573,6.7573,6.7405,6.7405,7879200.0
2010-03-22 11:40:00,8.01,8.02,8.01,8.01,5779200.0,6.7405,6.7489,6.7405,6.7405,5779200.0
2010-03-22 11:50:00,8.01,8.03,8.01,8.02,5401200.0,6.7405,6.7573,6.7405,6.7489,5401200.0
2010-03-22 12:00:00,8.02,8.03,8.01,8.01,5843600.0,6.7489,6.7573,6.7405,6.7405,5843600.0
2010-03-22 12:10:00,8.01,8.02,8.01,8.02,4460400.0,6.7405,6.7489,6.7405,6.7489,4460400.0
2010-03-22 12:20:00,8.02,8.02,8.01,8.02,4457600.0,6.7489,6.7489,6.7405,6.7489,4457600.0
2010-03-22 12:30:00,8.02,8.04,8.02,8.03,12317200.0,6.7489,6.7657,6.7489,6.7573,12317200.0
2010-03-22 12:40:00,8.03,8.04,8.03,8.04,7310800.0,6.7573,6.7657,6.7573,6.7657,7310800.0
2010-03-22 12:50:00,8.04,8.05,8.03,8.05,9200800.0,6.7657,6.7741,6.7573,6.7741,9200800.0
2010-03-22 13:00:00,8.05,8.06,8.05,8.05,8870400.0,6.7741,6.7825,6.7741,6.7741,8870400.0
2010-03-22 13:10:00,8.05,8.06,8.05,8.06,6560400.0,6.7741,6.7825,6.7741,6.7825,6560400.0
2010-03-22 13:20:00,8.06,8.06,8.04,8.05,6297200.0,6.7825,6.7825,6.7657,6.7741,6297200.0
2010-03-22 13:30:00,8.05,8.05,8.04,8.04,3953600.0,6.7741,6.7741,6.7657,6.7657,3953600.0
2010-03-22 13:40:00,8.04,8.05,8.04,8.05,3340400.0,6.7657,6.7741,6.7657,6.7741,3340400.0
2010-03-22 13:50:00,8.05,8.05,8.04,8.04,4474400.0,6.7741,6.7741,6.7657,6.7657,4474400.0
2010-03-22 14:00:00,8.04,8.04,8.03,8.04,7364000.0,6.7657,6.7657,6.7573,6.7657,7364000.0
2010-03-22 14:10:00,8.04,8.05,8.03,8.05,5191200.0,6.7657,6.7741,6.7573,6.7741,5191200.0
2010-03-22 14:20:00,8.05,8.06,8.04,8.05,6375600.0,6.7741,6.7825,6.7657,6.7741,6375600.0
2010-03-22 14:30:00,8.05,8.06,8.05,8.06,6344800.0,6.7741,6.7825,6.7741,6.7825,6344800.0
2010-03-22 14:40:00,8.06,8.07,8.05,8.07,11096400.0,6.7825,6.791,6.7741,6.791,11096400.0
2010-03-22 14:50:00,8.07,8.07,8.05,8.06,8607200.0,6.791,6.791,6.7741,6.7825,8607200.0
2010-03-22 15:00:00,8.06,8.06,8.05,8.05,5997600.0,6.7825,6.7825,6.7741,6.7741,5997600.0
2010-03-22 15:10:00,8.05,8.07,8.05,8.06,7330400.0,6.7741,6.791,6.7741,6.7825,7330400.0
2010-03-22 15:20:00,8.06,8.07,8.05,8.06,10368400.0,6.7825,6.791,6.7741,6.7825,10368400.0
2010-03-22 15:30:00,8.06,8.06,8.04,8.05,12602800.0,6.7825,6.7825,6.7657,6.7741,12602800.0
2010-03-22 15:40:00,8.05,8.05,8.04,8.05,10472000.0,6.7741,6.7741,6.7657,6.7741,10472000.0
2010-03-22 15:50:00,8.05,8.05,8.02,8.03,23251200.0,6.7741,6.7741,6.7489,6.7573,23251200.0
2010-03-23 09:30:00,8.05,8.07,8.04,8.04,23326800.0,6.7741,6.791,6.7657,6.7657,23326800.0
2010-03-23 09:40:00,8.04,8.08,8.03,8.04,27249600.0,6.7657,6.7994,6.7573,6.7657,27249600.0
2010-03-23 09:50:00,8.04,8.06,8.03,8.06,15363600.0,6.7657,6.7825,6.7573,6.7825,15363600.0
2010-03-23 10:00:00,8.06,8.07,8.04,8.06,18992400.0,6.7825,6.791,6.7657,6.7825,18992400.0
2010-03-23 10:10:00,8.06,8.07,8.05,8.07,18950400.0,6.7825,6.791,6.7741,6.791,18950400.0
2010-03-23 10:20:00,8.07,8.07,8.05,8.06,15108800.0,6.791,6.791,6.7741,6.7825,15108800.0
2010-03-23 10:30:00,8.06,8.07,8.05,8.05,10236800.0,6.7825,6.791,6.7741,6.7741,10236800.0
2010-03-23 10:40:00,8.05,8.06,8.04,8.04,8419600.0,6.7741,6.7825,6.7657,6.7657,8419600.0
2010-03-23 10:50:00,8.04,8.05,8.02,8.03,15509200.0,6.7657,6.7741,6.7489,6.7573,15509200.0
2010-03-23 11:00:00,8.03,8.03,8.0,8.02,17794000.0,6.7573,6.7573,6.7321,6.7489,17794000.0
2010-03-23 11:10:00,8.02,8.04,8.01,8.03,9461200.0,6.7489,6.7657,6.7405,6.7573,9461200.0
2010-03-23 11:20:00,8.03,8.05,8.03,8.03,7915600.0,6.7573,6.7741,6.7573,6.7573,7915600.0
2010-03-23 11:30:00,8.03,8.04,8.03,8.04,5101600.0,6.7573,6.7657,6.7573,6.7657,5101600.0
2010-03-23 11:40:00,8.04,8.04,8.03,8.04,6902000.0,6.7657,6.7657,6.7573,6.7657,6902000.0
2010-03-23 11:50:00,8.04,8.04,8.04,8.04,3290000.0,6.7657,6.7657,6.7657,6.7657,3290000.0
2010-03-23 12:00:00,8.04,8.05,8.04,8.05,6297200.0,6.7657,6.7741,6.7657,6.7741,6297200.0
2010-03-23 12:10:00,8.05,8.06,8.05,8.05,6059200.0,6.7741,6.7825,6.7741,6.7741,6059200.0
2010-03-23 12:20:00,8.05,8.05,8.05,8.05,3066000.0,6.7741,6.7741,6.7741,6.7741,3066000.0
2010-03-23 12:30:00,8.05,8.06,8.05,8.05,4701200.0,6.7741,6.7825,6.7741,6.7741,4701200.0
2010-03-23 12:40:00,8.05,8.06,8.05,8.05,4317600.0,6.7741,6.7825,6.7741,6.7741,4317600.0
2010-03-23 12:50:00,8.05,8.06,8.05,8.06,5530000.0,6.7741,6.7825,6.7741,6.7825,5530000.0
2010-03-23 13:00:00,8.06,8.07,8.06,8.07,5415200.0,6.7825,6.791,6.7825,6.791,5415200.0
2010-03-23 13:10:00,8.07,8.09,8.06,8.09,13154400.0,6.791,6.8078,6.7825,6.8078,13154400.0
2010-03-23 13:20:00,8.08,8.1,8.08,8.09,17690400.0,6.7994,6.8162,6.7994,6.8078,17690400.0
2010-03-23 13:30:00,8.09,8.09,8.09,8.09,7532000.0,6.8078,6.8078,6.8078,6.8078,7532000.0
2010-03-23 13:40:00,8.09,8.09,8.07,8.08,10561600.0,6.8078,6.8078,6.791,6.7994,10561600.0
2010-03-23 13:50:00,8.08,8.09,8.08,8.08,6882400.0,6.7994,6.8078,6.7994,6.7994,6882400.0
2010-03-23 14:00:00,8.08,8.09,8.08,8.09,6510000.0,6.7994,6.8078,6.7994,6.8078,6510000.0
2010-03-23 14:10:00,8.09,8.09,8.08,8.09,5432000.0,6.8078,6.8078,6.7994,6.8078,5432000.0
2010-03-23 14:20:00,8.09,8.14,8.09,8.14,39158000.0,6.8078,6.8499,6.8078,6.8499,39158000.0
2010-03-23 14:30:00,8.14,8.14,8.12,8.13,19258400.0,6.8499,6.8499,6.833,6.8414,19258400.0
2010-03-23 14:40:00,8.13,8.15,8.13,8.14,19614000.0,6.8414,6.8583,6.8414,6.8499,19614000.0
2010-03-23 14:50:00,8.14,8.15,8.13,8.15,17693200.0,6.8499,6.8583,6.8414,6.8583,17693200.0
2010-03-23 15:00:00,8.15,8.16,8.14,8.16,23550800.0,6.8583,6.8667,6.8499,6.8667,23550800.0
2010-03-23 15:10:00,8.16,8.17,8.14,8.16,21498400.0,6.8667,6.8751,6.8499,6.8667,21498400.0
2010-03-23 15:20:00,8.16,8.17,8.15,8.16,18242000.0,6.8667,6.8751,6.8583,6.8667,18242000.0
2010-03-23 15:30:00,8.16,8.17,8.15,8.16,16788800.0,6.8667,6.8751,6.8583,6.8667,16788800.0
2010-03-23 15:40:00,8.16,8.16,8.15,8.16,18723600.0,6.8667,6.8667,6.8583,6.8667,18723600.0
2010-03-23 15:50:00,8.16,8.16,8.15,8.16,22072400.0,6.8667,6.8667,6.8583,6.8667,22072400.0
2010-03-24 09:30:00,8.13,8.17,8.13,8.16,34720000.0,6.8414,6.8751,6.8414,6.8667,34720000.0
2010-03-24 09:40:00,8.16,8.18,8.15,8.16,29652000.0,6.8667,6.8835,6.8583,6.8667,29652000.0
2010-03-24 09:50:00,8.16,8.19,8.16,8.18,27974800.0,6.8667,6.8919,6.8667,6.8835,27974800.0
2010-03-24 10:00:00,8.18,8.2,8.16,8.19,25818800.0,6.8835,6.9004,6.8667,6.8919,25818800.0
2010-03-24 10:10:00,8.19,8.2,8.18,8.19,16455600.0,6.8919,6.9004,6.8835,6.8919,16455600.0
2010-03-24 10:20:00,8.19,8.21,8.19,8.2,16086000.0,6.8919,6.9088,6.8919,6.9004,16086000.0
2010-03-24 10:30:00,8.2,8.21,8.19,8.21,18855200.0,6.9004,6.9088,6.8919,6.9088,18855200.0
2010-03-24 10:40:00,8.21,8.22,8.21,8.22,24502800.0,6.9088,6.9172,6.9088,6.9172,24502800.0
2010-03-24 10:50:00,8.22,8.22,8.2,8.21,16634800.0,6.9172,6.9172,6.9004,6.9088,16634800.0
2010-03-24 11:00:00,8.21,8.22,8.19,8.19,15562400.0,6.9088,6.9172,6.8919,6.8919,15562400.0
2010-03-24 11:10:00,8.19,8.2,8.17,8.18,20554800.0,6.8919,6.9004,6.8751,6.8835,20554800.0
2010-03-24 11:20:00,8.18,8.2,8.17,8.19,13930000.0,6.8835,6.9004,6.8751,6.8919,13930000.0
2010-03-24 11:30:00,8.19,8.19,8.18,8.18,5580400.0,6.8919,6.8919,6.8835,6.8835,5580400.0
2010-03-24 11:40:00,8.18,8.21,8.18,8.2,10948000.0,6.8835,6.9088,6.8835,6.9004,10948000.0
2010-03-24 11:50:00,8.2,8.21,8.19,8.21,6546400.0,6.9004,6.9088,6.8919,6.9088,6546400.0
2010-03-24 12:00:00,8.21,8.21,8.2,8.21,6316800.0,6.9088,6.9088,6.9004,6.9088,6316800.0
2010-03-24 12:10:00,8.21,8.21,8.19,8.2,6358800.0,6.9088,6.9088,6.8919,6.9004,6358800.0
2010-03-24 12:20:00,8.2,8.21,8.2,8.21,3721200.0,6.9004,6.9088,6.9004,6.9088,3721200.0
2010-03-24 12:30:00,8.21,8.21,8.2,8.21,7722400.0,6.9088,6.9088,6.9004,6.9088,7722400.0
2010-03-24 12:40:00,8.21,8.21,8.2,8.2,6084400.0,6.9088,6.9088,6.9004,6.9004,6084400.0
2010-03-24 12:50:00,8.2,8.2,8.2,8.2,3897600.0,6.9004,6.9004,6.9004,6.9004,3897600.0
2010-03-24 13:00:00,8.2,8.21,8.19,8.2,10556000.0,6.9004,6.9088,6.8919,6.9004,10556000.0
2010-03-24 13:10:00,8.2,8.21,8.2,8.2,7336000.0,6.9004,6.9088,6.9004,6.9004,7336000.0
2010-03-24 13:20:00,8.2,8.2,8.19,8.2,3578400.0,6.9004,6.9004,6.8919,6.9004,3578400.0
2010-03-24 13:30:00,8.2,8.21,8.2,8.2,3684800.0,6.9004,6.9088,6.9004,6.9004,3684800.0
2010-03-24 13:40:00,8.2,8.21,8.19,8.2,7403200.0,6.9004,6.9088,6.8919,6.9004,7403200.0
2010-03-24 13:50:00,8.19,8.2,8.19,8.2,8514800.0,6.8919,6.9004,6.8919,6.9004,8514800.0
2010-03-24 14:00:00,8.2,8.2,8.19,8.2,8237600.0,6.9004,6.9004,6.8919,6.9004,8237600.0
2010-03-24 14:10:00,8.2,8.21,8.2,8.21,8352400.0,6.9004,6.9088,6.9004,6.9088,8352400.0
2010-03-24 14:20:00,8.21,8.21,8.2,8.2,4118800.0,6.9088,6.9088,6.9004,6.9004,4118800.0
2010-03-24 14:30:00,8.2,8.22,8.2,8.2,14274400.0,6.9004,6.9172,6.9004,6.9004,14274400.0
2010-03-24 14:40:00,8.2,8.2,8.19,8.2,7350000.0,6.9004,6.9004,6.8919,6.9004,7350000.0
2010-03-24 14:50:00,8.2,8.21,8.18,8.19,9713200.0,6.9004,6.9088,6.8835,6.8919,9713200.0
2010-03-24 15:00:00,8.19,8.21,8.18,8.2,11216800.0,6.8919,6.9088,6.8835,6.9004,11216800.0
2010-03-24 15:10:00,8.2,8.21,8.19,8.2,9581600.0,6.9004,6.9088,6.8919,6.9004,9581600.0
2010-03-24 15:20:00,8.2,8.21,8.19,8.2,6235600.0,6.9004,6.9088,6.8919,6.9004,6235600.0
2010-03-24 15:30:00,8.2,8.21,8.19,8.2,14812000.0,6.9004,6.9088,6.8919,6.9004,14812000.0
2010-03-24 15:40:00,8.2,8.21,8.2,8.21,18194400.0,6.9004,6.9088,6.9004,6.9088,18194400.0
2010-03-24 15:50:00,8.21,8.21,8.19,8.19,23027200.0,6.9088,6.9088,6.8919,6.8919,23027200.0
2010-03-25 09:30:00,8.25,8.25,8.21,8.22,42380800.0,6.9424,6.9424,6.9088,6.9172,42380800.0
2010-03-25 09:40:00,8.22,8.23,8.21,8.22,20448400.0,6.9172,6.9256,6.9088,6.9172,20448400.0
2010-03-25 09:50:00,8.22,8.22,8.21,8.21,17354400.0,6.9172,6.9172,6.9088,6.9088,17354400.0
2010-03-25 10:00:00,8.21,8.22,8.2,8.2,20504400.0,6.9088,6.9172,6.9004,6.9004,20504400.0
2010-03-25 10:10:00,8.2,8.23,8.2,8.23,18502400.0,6.9004,6.9256,6.9004,6.9256,18502400.0
2010-03-25 10:20:00,8.23,8.23,8.2,8.2,19678400.0,6.9256,6.9256,6.9004,6.9004,19678400.0
2010-03-25 10:30:00,8.2,8.21,8.2,8.21,7383600.0,6.9004,6.9088,6.9004,6.9088,7383600.0
2010-03-25 10:40:00,8.21,8.22,8.21,8.21,9755200.0,6.9088,6.9172,6.9088,6.9088,9755200.0
2010-03-25 10:50:00,8.21,8.21,8.2,8.21,6736800.0,6.9088,6.9088,6.9004,6.9088,6736800.0
2010-03-25 11:00:00,8.21,8.23,8.21,8.22,11018000.0,6.9088,6.9256,6.9088,6.9172,11018000.0
2010-03-25 11:10:00,8.22,8.24,8.21,8.24,16836400.0,6.9172,6.934,6.9088,6.934,16836400.0
2010-03-25 11:20:00,8.24,8.24,8.23,8.24,12622400.0,6.934,6.934,6.9256,6.934,12622400.0
2010-03-25 11:30:00,8.24,8.25,8.23,8.24,10648400.0,6.934,6.9424,6.9256,6.934,10648400.0
2010-03-25 11:40:00,8.24,8.25,8.23,8.24,6414800.0,6.934,6.9424,6.9256,6.934,6414800.0
2010-03-25 11:50:00,8.24,8.25,8.24,8.25,5807200.0,6.934,6.9424,6.934,6.9424,5807200.0
2010-03-25 12:00:00,8.25,8.25,8.24,8.24,6011600.0,6.9424,6.9424,6.934,6.934,6011600.0
2010-03-25 12:10:00,8.24,8.24,8.23,8.23,7014000.0,6.934,6.934,6.9256,6.9256,7014000.0
2010-03-25 12:20:00,8.23,8.23,8.22,8.22,5608400.0,6.9256,6.9256,6.9172,6.9172,5608400.0
2010-03-25 12:30:00,8.22,8.23,8.22,8.23,3620400.0,6.9172,6.9256,6.9172,6.9256,3620400.0
2010-03-25 12:40:00,8.23,8.23,8.22,8.23,6624800.0,6.9256,6.9256,6.9172,6.9256,6624800.0
2010-03-25 12:50:00,8.23,8.23,8.22,8.22,5882800.0,6.9256,6.9256,6.9172,6.9172,5882800.0
2010-03-25 13:00:00,8.22,8.23,8.22,8.23,4998000.0,6.9172,6.9256,6.9172,6.9256,4998000.0
2010-03-25 13:10:00,8.23,8.23,8.22,8.22,2408000.0,6.9256,6.9256,6.9172,6.9172,2408000.0
2010-03-25 13:20:00,8.23,8.23,8.22,8.23,4043200.0,6.9256,6.9256,6.9172,6.9256,4043200.0
2010-03-25 13:30:00,8.23,8.23,8.21,8.22,10911600.0,6.9256,6.9256,6.9088,6.9172,10911600.0
2010-03-25 13:40:00,8.22,8.22,8.2,8.2,15640800.0,6.9172,6.9172,6.9004,6.9004,15640800.0
2010-03-25 13:50:00,8.2,8.21,8.18,8.2,17852800.0,6.9004,6.9088,6.8835,6.9004,17852800.0
2010-03-25 14:00:00,8.2,8.2,8.18,8.18,12199600.0,6.9004,6.9004,6.8835,6.8835,12199600.0
2010-03-25 14:10:00,8.18,8.19,8.18,8.19,9707600.0,6.8835,6.8919,6.8835,6.8919,9707600.0
2010-03-25 14:20:00,8.19,8.19,8.13,8.13,24024000.0,6.8919,6.8919,6.8414,6.8414,24024000.0
2010-03-25 14:30:00,8.13,8.16,8.13,8.16,16847600.0,6.8414,6.8667,6.8414,6.8667,16847600.0
2010-03-25 14:40:00,8.16,8.17,8.14,8.15,9688000.0,6.8667,6.8751,6.8499,6.8583,9688000.0
2010-03-25 14:50:00,8.15,8.16,8.14,8.16,9993200.0,6.8583,6.8667,6.8499,6.8667,9993200.0
2010-03-25 15:00:00,8.16,8.19,8.16,8.18,13778800.0,6.8667,6.8919,6.8667,6.8835,13778800.0
2010-03-25 15:10:00,8.18,8.18,8.16,8.16,10872400.0,6.8835,6.8835,6.8667,6.8667,10872400.0
2010-03-25 15:20:00,8.16,8.18,8.15,8.15,6907600.0,6.8667,6.8835,6.8583,6.8583,6907600.0
2010-03-25 15:30:00,8.15,8.15,8.14,8.14,15338400.0,6.8583,6.8583,6.8499,6.8499,15338400.0
2010-03-25 15:40:00,8.14,8.14,8.1,8.1,29304800.0,6.8499,6.8499,6.8162,6.8162,29304800.0
2010-03-25 15:50:00,8.1,8.12,8.08,8.1,33163200.0,6.8162,6.833,6.7994,6.8162,33163200.0
2010-03-26 09:30:00,8.18,8.21,8.17,8.18,29307600.0,6.8835,6.9088,6.8751,6.8835,29307600.0
2010-03-26 09:40:00,8.18,8.22,8.16,8.21,32824400.0,6.8835,6.9172,6.8667,6.9088,32824400.0
2010-03-26 09:50:00,8.21,8.25,8.21,8.23,36601600.0,6.9088,6.9424,6.9088,6.9256,36601600.0
2010-03-26 10:00:00,8.23,8.28,8.23,8.27,38357200.0,6.9256,6.9677,6.9256,6.9593,38357200.0
2010-03-26 10:10:00,8.27,8.27,8.25,8.27,19171600.0,6.9593,6.9593,6.9424,6.9593,19171600.0
2010-03-26 10:20:00,8.27,8.28,8.25,8.26,17841600.0,6.9593,6.9677,6.9424,6.9508,17841600.0
2010-03-26 10:30:00,8.26,8.28,8.26,8.28,15876000.0,6.9508,6.9677,6.9508,6.9677,15876000.0
2010-03-26 10:40:00,8.28,8.28,8.24,8.25,23058000.0,6.9677,6.9677,6.934,6.9424,23058000.0
2010-03-26 10:50:00,8.25,8.26,8.24,8.24,13202000.0,6.9424,6.9508,6.934,6.934,13202000.0
2010-03-26 11:00:00,8.24,8.27,8.24,8.25,11796400.0,6.934,6.9593,6.934,6.9424,11796400.0
2010-03-26 11:10:00,8.25,8.27,8.25,8.26,8075200.0,6.9424,6.9593,6.9424,6.9508,8075200.0
2010-03-26 11:20:00,8.26,8.28,8.26,8.27,12527200.0,6.9508,6.9677,6.9508,6.9593,12527200.0
2010-03-26 11:30:00,8.27,8.28,8.27,8.28,7050400.0,6.9593,6.9677,6.9593,6.9677,7050400.0
2010-03-26 11:40:00,8.28,8.28,8.26,8.27,8335600.0,6.9677,6.9677,6.9508,6.9593,8335600.0
2010-03-26 11:50:00,8.27,8.27,8.24,8.25,11709600.0,6.9593,6.9593,6.934,6.9424,11709600.0
2010-03-26 12:00:00,8.25,8.26,8.25,8.26,6314000.0,6.9424,6.9508,6.9424,6.9508,6314000.0
2010-03-26 12:10:00,8.26,8.26,8.25,8.25,5499200.0,6.9508,6.9508,6.9424,6.9424,5499200.0
2010-03-26 12:20:00,8.25,8.25,8.22,8.22,17407600.0,6.9424,6.9424,6.9172,6.9172,17407600.0
2010-03-26 12:30:00,8.22,8.23,8.21,8.23,15355200.0,6.9172,6.9256,6.9088,6.9256,15355200.0
2010-03-26 12:40:00,8.23,8.24,8.22,8.22,10788400.0,6.9256,6.934,6.9172,6.9172,10788400.0
2010-03-26 12:50:00,8.22,8.24,8.2,8.2,14285600.0,6.9172,6.934,6.9004,6.9004,14285600.0
2010-03-26 13:00:00,8.2,8.21,8.19,8.19,16192400.0,6.9004,6.9088,6.8919,6.8919,16192400.0
2010-03-26 13:10:00,8.19,8.21,8.19,8.21,11496800.0,6.8919,6.9088,6.8919,6.9088,11496800.0
2010-03-26 13:20:00,8.21,8.23,8.2,8.21,9315600.0,6.9088,6.9256,6.9004,6.9088,9315600.0
2010-03-26 13:30:00,8.22,8.22,8.2,8.21,7520800.0,6.9172,6.9172,6.9004,6.9088,7520800.0
2010-03-26 13:40:00,8.21,8.23,8.21,8.21,7543200.0,6.9088,6.9256,6.9088,6.9088,7543200.0
2010-03-26 13:50:00,8.21,8.22,8.2,8.2,6101200.0,6.9088,6.9172,6.9004,6.9004,6101200.0
2010-03-26 14:00:00,8.21,8.21,8.19,8.21,9251200.0,6.9088,6.9088,6.8919,6.9088,9251200.0
2010-03-26 14:10:00,8.21,8.23,8.2,8.22,9413600.0,6.9088,6.9256,6.9004,6.9172,9413600.0
2010-03-26 14:20:00,8.22,8.23,8.21,8.22,9903600.0,6.9172,6.9256,6.9088,6.9172,9903600.0
2010-03-26 14:30:00,8.22,8.23,8.21,8.22,8304800.0,6.9172,6.9256,6.9088,6.9172,8304800.0
2010-03-26 14:40:00,8.22,8.24,8.22,8.22,8531600.0,6.9172,6.934,6.9172,6.9172,8531600.0
2010-03-26 14:50:00,8.22,8.23,8.22,8.22,6910400.0,6.9172,6.9256,6.9172,6.9172,6910400.0
2010-03-26 15:00:00,8.22,8.23,8.22,8.22,6613600.0,6.9172,6.9256,6.9172,6.9172,6613600.0
2010-03-26 15:10:00,8.22,8.24,8.22,8.23,10746400.0,6.9172,6.934,6.9172,6.9256,10746400.0
2010-03-26 15:20:00,8.23,8.23,8.21,8.22,8985200.0,6.9256,6.9256,6.9088,6.9172,8985200.0
2010-03-26 15:30:00,8.22,8.24,8.22,8.24,11376400.0,6.9172,6.934,6.9172,6.934,11376400.0
2010-03-26 15:40:00,8.23,8.25,8.23,8.24,16696400.0,6.9256,6.9424,6.9256,6.934,16696400.0
2010-03-26 15:50:00,8.24,8.25,8.24,8.25,23844800.0,6.934,6.9424,6.934,6.9424,23844800.0
2010-03-29 09:30:00,8.32,8.35,8.31,8.35,40563600.0,7.0013,7.0266,6.9929,7.0266,40563600.0
2010-03-29 09:40:00,8.35,8.35,8.33,8.33,17315200.0,7.0266,7.0266,7.0097,7.0097,17315200.0
2010-03-29 09:50:00,8.33,8.34,8.33,8.33,14596400.0,7.0097,7.0182,7.0097,7.0097,14596400.0
2010-03-29 10:00:00,8.33,8.34,8.32,8.33,13658400.0,7.0097,7.0182,7.0013,7.0097,13658400.0
2010-03-29 10:10:00,8.33,8.35,8.32,8.32,16772000.0,7.0097,7.0266,7.0013,7.0013,16772000.0
2010-03-29 10:20:00,8.32,8.33,8.3,8.33,25620000.0,7.0013,7.0097,6.9845,7.0097,25620000.0
2010-03-29 10:30:00,8.33,8.34,8.32,8.34,14977200.0,7.0097,7.0182,7.0013,7.0182,14977200.0
2010-03-29 10:40:00,8.33,8.34,8.32,8.32,9088800.0,7.0097,7.0182,7.0013,7.0013,9088800.0
2010-03-29 10:50:00,8.32,8.33,8.32,8.33,7644000.0,7.0013,7.0097,7.0013,7.0097,7644000.0
2010-03-29 11:00:00,8.33,8.33,8.32,8.32,5572000.0,7.0097,7.0097,7.0013,7.0013,5572000.0
2010-03-29 11:10:00,8.32,8.33,8.31,8.32,6652800.0,7.0013,7.0097,6.9929,7.0013,6652800.0
2010-03-29 11:20:00,8.32,8.34,8.32,8.33,9198000.0,7.0013,7.0182,7.0013,7.0097,9198000.0
2010-03-29 11:30:00,8.33,8.34,8.33,8.33,5045600.0,7.0097,7.0182,7.0097,7.0097,5045600.0
2010-03-29 11:40:00,8.33,8.33,8.33,8.33,3945200.0,7.0097,7.0097,7.0097,7.0097,3945200.0
2010-03-29 11:50:00,8.33,8.33,8.33,8.33,3141600.0,7.0097,7.0097,7.0097,7.0097,3141600.0
2010-03-29 12:00:00,8.33,8.33,8.32,8.32,4835600.0,7.0097,7.0097,7.0013,7.0013,4835600.0
2010-03-29 12:10:00,8.32,8.33,8.32,8.32,4076800.0,7.0013,7.0097,7.0013,7.0013,4076800.0
2010-03-29 12:20:00,8.32,8.32,8.31,8.31,4505200.0,7.0013,7.0013,6.9929,6.9929,4505200.0
2010-03-29 12:30:00,8.31,8.32,8.31,8.32,3175200.0,6.9929,7.0013,6.9929,7.0013,3175200.0
2010-03-29 12:40:00,8.32,8.32,8.3,8.32,7196000.0,7.0013,7.0013,6.9845,7.0013,7196000.0
2010-03-29 12:50:00,8.32,8.32,8.31,8.31,3894800.0,7.0013,7.0013,6.9929,6.9929,3894800.0
2010-03-29 13:00:00,8.31,8.32,8.31,8.32,4771200.0,6.9929,7.0013,6.9929,7.0013,4771200.0
2010-03-29 13:10:00,8.32,8.32,8.32,8.32,6238400.0,7.0013,7.0013,7.0013,7.0013,6238400.0
2010-03-29 13:20:00,8.32,8.32,8.31,8.31,5863200.0,7.0013,7.0013,6.9929,6.9929,5863200.0
2010-03-29 13:30:00,8.3,8.31,8.29,8.29,13591200.0,6.9845,6.9929,6.9761,6.9761,13591200.0
2010-03-29 13:40:00,8.29,8.31,8.29,8.3,10903200.0,6.9761,6.9929,6.9761,6.9845,10903200.0
2010-03-29 13:50:00,8.3,8.31,8.3,8.3,5073600.0,6.9845,6.9929,6.9845,6.9845,5073600.0
2010-03-29 14:00:00,8.3,8.3,8.29,8.29,4989600.0,6.9845,6.9845,6.9761,6.9761,4989600.0
2010-03-29 14:10:00,8.3,8.3,8.29,8.29,6745200.0,6.9845,6.9845,6.9761,6.9761,6745200.0
2010-03-29 14:20:00,8.29,8.29,8.27,8.28,11065600.0,6.9761,6.9761,6.9593,6.9677,11065600.0
2010-03-29 14:30:00,8.28,8.29,8.27,8.29,11687200.0,6.9677,6.9761,6.9593,6.9761,11687200.0
2010-03-29 14:40:00,8.29,8.3,8.29,8.29,5874400.0,6.9761,6.9845,6.9761,6.9761,5874400.0
2010-03-29 14:50:00,8.29,8.3,8.29,8.29,6300000.0,6.9761,6.9845,6.9761,6.9761,6300000.0
2010-03-29 15:00:00,8.29,8.3,8.29,8.3,7512400.0,6.9761,6.9845,6.9761,6.9845,7512400.0
2010-03-29 15:10:00,8.3,8.31,8.3,8.3,5902400.0,6.9845,6.9929,6.9845,6.9845,5902400.0
2010-03-29 15:20:00,8.3,8.3,8.29,8.3,6417600.0,6.9845,6.9845,6.9761,6.9845,6417600.0
2010-03-29 15:30:00,8.3,8.3,8.28,8.29,8822800.0,6.9845,6.9845,6.9677,6.9761,8822800.0
2010-03-29 15:40:00,8.29,8.3,8.29,8.29,9727200.0,6.9761,6.9845,6.9761,6.9761,9727200.0
2010-03-29 15:50:00,8.29,8.3,8.29,8.3,16458400.0,6.9761,6.9845,6.9761,6.9845,16458400.0
2010-03-30 09:30:00,8.45,8.47,8.42,8.44,68429200.0,7.1107,7.1276,7.0855,7.1023,68429200.0
2010-03-30 09:40:00,8.44,8.48,8.44,8.48,35680400.0,7.1023,7.136,7.1023,7.136,35680400.0
2010-03-30 09:50:00,8.48,8.48,8.45,8.46,31407600.0,7.136,7.136,7.1107,7.1191,31407600.0
2010-03-30 10:00:00,8.46,8.47,8.45,8.47,23758000.0,7.1191,7.1276,7.1107,7.1276,23758000.0
2010-03-30 10:10:00,8.47,8.47,8.43,8.43,20762000.0,7.1276,7.1276,7.0939,7.0939,20762000.0
2010-03-30 10:20:00,8.43,8.44,8.43,8.44,18172000.0,7.0939,7.1023,7.0939,7.1023,18172000.0
2010-03-30 10:30:00,8.44,8.45,8.43,8.44,8139600.0,7.1023,7.1107,7.0939,7.1023,8139600.0
2010-03-30 10:40:00,8.43,8.44,8.39,8.4,26728800.0,7.0939,7.1023,7.0602,7.0687,26728800.0
2010-03-30 10:50:00,8.4,8.42,8.39,8.42,13526800.0,7.0687,7.0855,7.0602,7.0855,13526800.0
2010-03-30 11:00:00,8.42,8.42,8.38,8.4,17911600.0,7.0855,7.0855,7.0518,7.0687,17911600.0
2010-03-30 11:10:00,8.4,8.4,8.37,8.39,16760800.0,7.0687,7.0687,7.0434,7.0602,16760800.0
2010-03-30 11:20:00,8.39,8.42,8.38,8.42,16777600.0,7.0602,7.0855,7.0518,7.0855,16777600.0
2010-03-30 11:30:00,8.42,8.43,8.41,8.42,14168000.0,7.0855,7.0939,7.0771,7.0855,14168000.0
2010-03-30 11:40:00,8.42,8.44,8.42,8.43,10497200.0,7.0855,7.1023,7.0855,7.0939,10497200.0
2010-03-30 11:50:00,8.43,8.44,8.42,8.43,8335600.0,7.0939,7.1023,7.0855,7.0939,8335600.0
2010-03-30 12:00:00,8.43,8.43,8.42,8.43,5342400.0,7.0939,7.0939,7.0855,7.0939,5342400.0
2010-03-30 12:10:00,8.43,8.43,8.42,8.42,4048800.0,7.0939,7.0939,7.0855,7.0855,4048800.0
2010-03-30 12:20:00,8.42,8.43,8.42,8.43,5723200.0,7.0855,7.0939,7.0855,7.0939,5723200.0
2010-03-30 12:30:00,8.43,8.43,8.42,8.42,3704400.0,7.0939,7.0939,7.0855,7.0855,3704400.0
2010-03-30 12:40:00,8.42,8.43,8.42,8.42,2987600.0,7.0855,7.0939,7.0855,7.0855,2987600.0
2010-03-30 12:50:00,8.42,8.42,8.41,8.42,6095600.0,7.0855,7.0855,7.0771,7.0855,6095600.0
2010-03-30 13:00:00,8.42,8.42,8.41,8.42,4211200.0,7.0855,7.0855,7.0771,7.0855,4211200.0
2010-03-30 13:10:00,8.42,8.42,8.41,8.41,4653600.0,7.0855,7.0855,7.0771,7.0771,4653600.0
2010-03-30 13:20:00,8.41,8.41,8.4,8.41,10760400.0,7.0771,7.0771,7.0687,7.0771,10760400.0
2010-03-30 13:30:00,8.41,8.41,8.4,8.41,4230800.0,7.0771,7.0771,7.0687,7.0771,4230800.0
2010-03-30 13:40:00,8.41,8.41,8.4,8.41,5392800.0,7.0771,7.0771,7.0687,7.0771,5392800.0
2010-03-30 13:50:00,8.41,8.42,8.41,8.42,5168800.0,7.0771,7.0855,7.0771,7.0855,5168800.0
2010-03-30 14:00:00,8.42,8.43,8.41,8.42,4208400.0,7.0855,7.0939,7.0771,7.0855,4208400.0
2010-03-30 14:10:00,8.42,8.43,8.42,8.42,4757200.0,7.0855,7.0939,7.0855,7.0855,4757200.0
2010-03-30 14:20:00,8.42,8.43,8.42,8.42,3805200.0,7.0855,7.0939,7.0855,7.0855,3805200.0
2010-03-30 14:30:00,8.42,8.43,8.42,8.43,7910000.0,7.0855,7.0939,7.0855,7.0939,7910000.0
2010-03-30 14:40:00,8.43,8.43,8.42,8.42,3752000.0,7.0939,7.0939,7.0855,7.0855,3752000.0
2010-03-30 14:50:00,8.43,8.44,8.42,8.43,5910800.0,7.0939,7.1023,7.0855,7.0939,5910800.0
2010-03-30 15:00:00,8.43,8.44,8.42,8.42,6851600.0,7.0939,7.1023,7.0855,7.0855,6851600.0
2010-03-30 15:10:00,8.42,8.43,8.42,8.43,5177200.0,7.0855,7.0939,7.0855,7.0939,5177200.0
2010-03-30 15:20:00,8.43,8.43,8.42,8.43,6448400.0,7.0939,7.0939,7.0855,7.0939,6448400.0
2010-03-30 15:30:00,8.43,8.44,8.43,8.43,12384400.0,7.0939,7.1023,7.0939,7.0939,12384400.0
2010-03-30 15:40:00,8.43,8.44,8.42,8.43,11466000.0,7.0939,7.1023,7.0855,7.0939,11466000.0
2010-03-30 15:50:00,8.43,8.43,8.42,8.42,18620000.0,7.0939,7.0939,7.0855,7.0855,18620000.0
2010-03-31 09:30:00,8.41,8.43,8.39,8.42,23592800.0,7.0771,7.0939,7.0602,7.0855,23592800.0
2010-03-31 09:40:00,8.42,8.45,8.41,8.41,29783600.0,7.0855,7.1107,7.0771,7.0771,29783600.0
2010-03-31 09:50:00,8.41,8.43,8.4,8.42,18776800.0,7.0771,7.0939,7.0687,7.0855,18776800.0
2010-03-31 10:00:00,8.42,8.43,8.41,8.42,13218800.0,7.0855,7.0939,7.0771,7.0855,13218800.0
2010-03-31 10:10:00,8.42,8.42,8.4,8.41,10886400.0,7.0855,7.0855,7.0687,7.0771,10886400.0
2010-03-31 10:20:00,8.41,8.43,8.4,8.42,15008000.0,7.0771,7.0939,7.0687,7.0855,15008000.0
2010-03-31 10:30:00,8.42,8.44,8.42,8.42,16290400.0,7.0855,7.1023,7.0855,7.0855,16290400.0
2010-03-31 10:40:00,8.42,8.42,8.4,8.41,11914000.0,7.0855,7.0855,7.0687,7.0771,11914000.0
2010-03-31 10:50:00,8.41,8.42,8.41,8.42,4110400.0,7.0771,7.0855,7.0771,7.0855,4110400.0
2010-03-31 11:00:00,8.42,8.42,8.41,8.41,6515600.0,7.0855,7.0855,7.0771,7.0771,6515600.0
2010-03-31 11:10:00,8.41,8.42,8.41,8.41,3038000.0,7.0771,7.0855,7.0771,7.0771,3038000.0
2010-03-31 11:20:00,8.41,8.42,8.41,8.41,4057200.0,7.0771,7.0855,7.0771,7.0771,4057200.0
2010-03-31 11:30:00,8.41,8.42,8.41,8.42,5258400.0,7.0771,7.0855,7.0771,7.0855,5258400.0
2010-03-31 11:40:00,8.42,8.43,8.42,8.43,7081200.0,7.0855,7.0939,7.0855,7.0939,7081200.0
2010-03-31 11:50:00,8.43,8.43,8.42,8.42,2766400.0,7.0939,7.0939,7.0855,7.0855,2766400.0
2010-03-31 12:00:00,8.42,8.42,8.42,8.42,2102800.0,7.0855,7.0855,7.0855,7.0855,2102800.0
2010-03-31 12:10:00,8.42,8.43,8.42,8.42,2674000.0,7.0855,7.0939,7.0855,7.0855,2674000.0
2010-03-31 12:20:00,8.42,8.43,8.42,8.42,3421600.0,7.0855,7.0939,7.0855,7.0855,3421600.0
2010-03-31 12:30:00,8.42,8.43,8.42,8.43,2419200.0,7.0855,7.0939,7.0855,7.0939,2419200.0
2010-03-31 12:40:00,8.43,8.43,8.42,8.42,2786000.0,7.0939,7.0939,7.0855,7.0855,2786000.0
2010-03-31 12:50:00,8.42,8.42,8.42,8.42,2086000.0,7.0855,7.0855,7.0855,7.0855,2086000.0
2010-03-31 13:00:00,8.42,8.42,8.42,8.42,2119600.0,7.0855,7.0855,7.0855,7.0855,2119600.0
2010-03-31 13:10:00,8.42,8.42,8.42,8.42,3469200.0,7.0855,7.0855,7.0855,7.0855,3469200.0
2010-03-31 13:20:00,8.42,8.44,8.42,8.43,5569200.0,7.0855,7.1023,7.0855,7.0939,5569200.0
2010-03-31 13:30:00,8.44,8.44,8.43,8.43,3371200.0,7.1023,7.1023,7.0939,7.0939,3371200.0
2010-03-31 13:40:00,8.43,8.43,8.42,8.43,4415600.0,7.0939,7.0939,7.0855,7.0939,4415600.0
2010-03-31 13:50:00,8.43,8.43,8.43,8.43,2895200.0,7.0939,7.0939,7.0939,7.0939,2895200.0
2010-03-31 14:00:00,8.43,8.44,8.43,8.43,3917200.0,7.0939,7.1023,7.0939,7.0939,3917200.0
2010-03-31 14:10:00,8.43,8.44,8.43,8.43,3015600.0,7.0939,7.1023,7.0939,7.0939,3015600.0
2010-03-31 14:20:00,8.43,8.44,8.43,8.44,4068400.0,7.0939,7.1023,7.0939,7.1023,4068400.0
2010-03-31 14:30:00,8.44,8.44,8.43,8.43,4449200.0,7.1023,7.1023,7.0939,7.0939,4449200.0
2010-03-31 14:40:00,8.43,8.43,8.41,8.41,10088400.0,7.0939,7.0939,7.0771,7.0771,10088400.0
2010-03-31 14:50:00,8.41,8.41,8.4,8.41,8887200.0,7.0771,7.0771,7.0687,7.0771,8887200.0
2010-03-31 15:00:00,8.41,8.41,8.4,8.41,6773200.0,7.0771,7.0771,7.0687,7.0771,6773200.0
2010-03-31 15:10:00,8.41,8.41,8.4,8.4,6070400.0,7.0771,7.0771,7.0687,7.0687,6070400.0
2010-03-31 15:20:00,8.4,8.4,8.39,8.4,17934000.0,7.0687,7.0687,7.0602,7.0687,17934000.0
2010-03-31 15:30:00,8.4,8.41,8.39,8.39,9928800.0,7.0687,7.0771,7.0602,7.0602,9928800.0
2010-03-31 15:40:00,8.39,8.4,8.38,8.38,16875600.0,7.0602,7.0687,7.0518,7.0518,16875600.0
2010-03-31 15:50:00,8.38,8.39,8.37,8.39,20132000.0,7.0518,7.0602,7.0434,7.0602,20132000.0
2010-04-01 09:30:00,8.48,8.53,8.46,8.51,61689600.0,7.136,7.178,7.1191,7.1612,61689600.0
2010-04-01 09:40:00,8.51,8.53,8.5,8.5,26913600.0,7.1612,7.178,7.1528,7.1528,26913600.0
2010-04-01 09:50:00,8.5,8.51,8.49,8.5,23892400.0,7.1528,7.1612,7.1444,7.1528,23892400.0
2010-04-01 10:00:00,8.5,8.51,8.48,8.48,21949200.0,7.1528,7.1612,7.136,7.136,21949200.0
2010-04-01 10:10:00,8.48,8.49,8.47,8.48,14355600.0,7.136,7.1444,7.1276,7.136,14355600.0
2010-04-01 10:20:00,8.48,8.48,8.46,8.48,14613200.0,7.136,7.136,7.1191,7.136,14613200.0
2010-04-01 10:30:00,8.48,8.49,8.47,8.49,9685200.0,7.136,7.1444,7.1276,7.1444,9685200.0
2010-04-01 10:40:00,8.48,8.49,8.47,8.47,9730000.0,7.136,7.1444,7.1276,7.1276,9730000.0
2010-04-01 10:50:00,8.47,8.48,8.46,8.47,10539200.0,7.1276,7.136,7.1191,7.1276,10539200.0
2010-04-01 11:00:00,8.47,8.47,8.46,8.46,8276800.0,7.1276,7.1276,7.1191,7.1191,8276800.0
2010-04-01 11:10:00,8.46,8.46,8.45,8.45,12126800.0,7.1191,7.1191,7.1107,7.1107,12126800.0
2010-04-01 11:20:00,8.45,8.47,8.45,8.47,8979600.0,7.1107,7.1276,7.1107,7.1276,8979600.0
2010-04-01 11:30:00,8.47,8.47,8.46,8.46,6734000.0,7.1276,7.1276,7.1191,7.1191,6734000.0
2010-04-01 11:40:00,8.46,8.47,8.46,8.46,5152000.0,7.1191,7.1276,7.1191,7.1191,5152000.0
2010-04-01 11:50:00,8.46,8.47,8.46,8.47,4908400.0,7.1191,7.1276,7.1191,7.1276,4908400.0
2010-04-01 12:00:00,8.47,8.48,8.47,8.48,5969600.0,7.1276,7.136,7.1276,7.136,5969600.0
2010-04-01 12:10:00,8.47,8.48,8.46,8.47,4858000.0,7.1276,7.136,7.1191,7.1276,4858000.0
2010-04-01 12:20:00,8.47,8.47,8.46,8.46,4900000.0,7.1276,7.1276,7.1191,7.1191,4900000.0
2010-04-01 12:30:00,8.46,8.47,8.45,8.47,4782400.0,7.1191,7.1276,7.1107,7.1276,4782400.0
2010-04-01 12:40:00,8.47,8.47,8.46,8.46,2898000.0,7.1276,7.1276,7.1191,7.1191,2898000.0
2010-04-01 12:50:00,8.46,8.47,8.46,8.47,5289200.0,7.1191,7.1276,7.1191,7.1276,5289200.0
2010-04-01 13:00:00,8.47,8.47,8.46,8.47,3844400.0,7.1276,7.1276,7.1191,7.1276,3844400.0
2010-04-01 13:10:00,8.47,8.47,8.46,8.47,4477200.0,7.1276,7.1276,7.1191,7.1276,4477200.0
2010-04-01 13:20:00,8.47,8.47,8.46,8.46,6560400.0,7.1276,7.1276,7.1191,7.1191,6560400.0
2010-04-01 13:30:00,8.46,8.46,8.44,8.45,14053200.0,7.1191,7.1191,7.1023,7.1107,14053200.0
2010-04-01 13:40:00,8.45,8.46,8.42,8.42,17525200.0,7.1107,7.1191,7.0855,7.0855,17525200.0
2010-04-01 13:50:00,8.42,8.42,8.39,8.41,20266400.0,7.0855,7.0855,7.0602,7.0771,20266400.0
2010-04-01 14:00:00,8.41,8.41,8.38,8.39,17432800.0,7.0771,7.0771,7.0518,7.0602,17432800.0
2010-04-01 14:10:00,8.39,8.41,8.38,8.41,16870000.0,7.0602,7.0771,7.0518,7.0771,16870000.0
2010-04-01 14:20:00,8.41,8.41,8.36,8.37,19384400.0,7.0771,7.0771,7.035,7.0434,19384400.0
2010-04-01 14:30:00,8.37,8.38,8.33,8.34,27711600.0,7.0434,7.0518,7.0097,7.0182,27711600.0
2010-04-01 14:40:00,8.34,8.35,8.31,8.34,29153600.0,7.0182,7.0266,6.9929,7.0182,29153600.0
2010-04-01 14:50:00,8.34,8.37,8.34,8.37,18972800.0,7.0182,7.0434,7.0182,7.0434,18972800.0
2010-04-01 15:00:00,8.37,8.38,8.36,8.36,15064000.0,7.0434,7.0518,7.035,7.035,15064000.0
2010-04-01 15:10:00,8.37,8.38,8.36,8.37,13490400.0,7.0434,7.0518,7.035,7.0434,13490400.0
2010-04-01 15:20:00,8.37,8.38,8.37,8.37,12042800.0,7.0434,7.0518,7.0434,7.0434,12042800.0
2010-04-01 15:30:00,8.37,8.4,8.37,8.38,20260800.0,7.0434,7.0687,7.0434,7.0518,20260800.0
2010-04-01 15:40:00,8.39,8.4,8.38,8.4,16130800.0,7.0602,7.0687,7.0518,7.0687,16130800.0
2010-04-01 15:50:00,8.4,8.43,8.39,8.43,29061200.0,7.0687,7.0939,7.0602,7.0939,29061200.0
2010-04-05 09:30:00,8.39,8.44,8.38,8.43,78111600.0,7.0602,7.1023,7.0518,7.0939,78111600.0
2010-04-05 09:40:00,8.43,8.51,8.42,8.5,57142400.0,7.0939,7.1612,7.0855,7.1528,57142400.0
2010-04-05 09:50:00,8.5,8.51,8.44,8.44,39034800.0,7.1528,7.1612,7.1023,7.1023,39034800.0
2010-04-05 10:00:00,8.44,8.46,8.4,8.45,48913200.0,7.1023,7.1191,7.0687,7.1107,48913200.0
2010-04-05 10:10:00,8.46,8.46,8.42,8.44,19096000.0,7.1191,7.1191,7.0855,7.1023,19096000.0
2010-04-05 10:20:00,8.44,8.45,8.41,8.43,21148400.0,7.1023,7.1107,7.0771,7.0939,21148400.0
2010-04-05 10:30:00,8.43,8.45,8.42,8.43,13678000.0,7.0939,7.1107,7.0855,7.0939,13678000.0
2010-04-05 10:40:00,8.43,8.46,8.43,8.45,13134800.0,7.0939,7.1191,7.0939,7.1107,13134800.0
2010-04-05 10:50:00,8.45,8.48,8.45,8.47,17962000.0,7.1107,7.136,7.1107,7.1276,17962000.0
2010-04-05 11:00:00,8.47,8.47,8.46,8.47,10712800.0,7.1276,7.1276,7.1191,7.1276,10712800.0
2010-04-05 11:10:00,8.47,8.49,8.47,8.48,11684400.0,7.1276,7.1444,7.1276,7.136,11684400.0
2010-04-05 11:20:00,8.48,8.48,8.47,8.47,9088800.0,7.136,7.136,7.1276,7.1276,9088800.0
2010-04-05 11:30:00,8.47,8.47,8.46,8.47,10455200.0,7.1276,7.1276,7.1191,7.1276,10455200.0
2010-04-05 11:40:00,8.47,8.48,8.47,8.47,5272400.0,7.1276,7.136,7.1276,7.1276,5272400.0
2010-04-05 11:50:00,8.47,8.48,8.47,8.47,7352800.0,7.1276,7.136,7.1276,7.1276,7352800.0
2010-04-05 12:00:00,8.47,8.48,8.46,8.47,7991200.0,7.1276,7.136,7.1191,7.1276,7991200.0
2010-04-05 12:10:00,8.47,8.48,8.46,8.47,6706000.0,7.1276,7.136,7.1191,7.1276,6706000.0
2010-04-05 12:20:00,8.47,8.48,8.47,8.48,8307600.0,7.1276,7.136,7.1276,7.136,8307600.0
2010-04-05 12:30:00,8.48,8.49,8.48,8.49,10556000.0,7.136,7.1444,7.136,7.1444,10556000.0
2010-04-05 12:40:00,8.49,8.5,8.48,8.49,16576000.0,7.1444,7.1528,7.136,7.1444,16576000.0
2010-04-05 12:50:00,8.49,8.49,8.48,8.48,9063600.0,7.1444,7.1444,7.136,7.136,9063600.0
2010-04-05 13:00:00,8.48,8.49,8.47,8.48,10211600.0,7.136,7.1444,7.1276,7.136,10211600.0
2010-04-05 13:10:00,8.48,8.49,8.48,8.49,5902400.0,7.136,7.1444,7.136,7.1444,5902400.0
2010-04-05 13:20:00,8.49,8.49,8.48,8.49,5345200.0,7.1444,7.1444,7.136,7.1444,5345200.0
2010-04-05 13:30:00,8.49,8.5,8.48,8.48,6624800.0,7.1444,7.1528,7.136,7.136,6624800.0
2010-04-05 13:40:00,8.48,8.49,8.48,8.48,6728400.0,7.136,7.1444,7.136,7.136,6728400.0
2010-04-05 13:50:00,8.48,8.49,8.48,8.48,6101200.0,7.136,7.1444,7.136,7.136,6101200.0
2010-04-05 14:00:00,8.48,8.49,8.47,8.48,7854000.0,7.136,7.1444,7.1276,7.136,7854000.0
2010-04-05 14:10:00,8.48,8.48,8.47,8.48,5955600.0,7.136,7.136,7.1276,7.136,5955600.0
2010-04-05 14:20:00,8.48,8.49,8.48,8.49,5770800.0,7.136,7.1444,7.136,7.1444,5770800.0
2010-04-05 14:30:00,8.49,8.49,8.48,8.49,7008400.0,7.1444,7.1444,7.136,7.1444,7008400.0
2010-04-05 14:40:00,8.49,8.51,8.49,8.5,18230800.0,7.1444,7.1612,7.1444,7.1528,18230800.0
2010-04-05 14:50:00,8.51,8.51,8.49,8.5,12681200.0,7.1612,7.1612,7.1444,7.1528,12681200.0
2010-04-05 15:00:00,8.5,8.51,8.49,8.49,10071600.0,7.1528,7.1612,7.1444,7.1444,10071600.0
2010-04-05 15:10:00,8.49,8.5,8.49,8.5,6546400.0,7.1444,7.1528,7.1444,7.1528,6546400.0
2010-04-05 15:20:00,8.5,8.51,8.49,8.49,16713200.0,7.1528,7.1612,7.1444,7.1444,16713200.0
2010-04-05 15:30:00,8.49,8.5,8.48,8.48,13798400.0,7.1444,7.1528,7.136,7.136,13798400.0
2010-04-05 15:40:00,8.48,8.51,8.48,8.5,17200400.0,7.136,7.1612,7.136,7.1528,17200400.0
2010-04-05 15:50:00,8.5,8.52,8.5,8.52,32880400.0,7.1528,7.1696,7.1528,7.1696,32880400.0
2010-04-06 09:30:00,8.51,8.52,8.48,8.48,32446400.0,7.1612,7.1696,7.136,7.136,32446400.0
2010-04-06 09:40:00,8.48,8.49,8.46,8.49,30041200.0,7.136,7.1444,7.1191,7.1444,30041200.0
2010-04-06 09:50:00,8.49,8.49,8.48,8.48,16354800.0,7.1444,7.1444,7.136,7.136,16354800.0
2010-04-06 10:00:00,8.48,8.49,8.47,8.47,18242000.0,7.136,7.1444,7.1276,7.1276,18242000.0
2010-04-06 10:10:00,8.47,8.5,8.47,8.5,12958400.0,7.1276,7.1528,7.1276,7.1528,12958400.0
2010-04-06 10:20:00,8.5,8.5,8.48,8.5,18149600.0,7.1528,7.1528,7.136,7.1528,18149600.0
2010-04-06 10:30:00,8.5,8.51,8.49,8.49,12146400.0,7.1528,7.1612,7.1444,7.1444,12146400.0
2010-04-06 10:40:00,8.49,8.5,8.49,8.49,6462400.0,7.1444,7.1528,7.1444,7.1444,6462400.0
2010-04-06 10:50:00,8.49,8.51,8.49,8.5,11788000.0,7.1444,7.1612,7.1444,7.1528,11788000.0
2010-04-06 11:00:00,8.5,8.51,8.49,8.5,8470000.0,7.1528,7.1612,7.1444,7.1528,8470000.0
2010-04-06 11:10:00,8.5,8.51,8.5,8.51,11328800.0,7.1528,7.1612,7.1528,7.1612,11328800.0
2010-04-06 11:20:00,8.51,8.53,8.51,8.52,17830400.0,7.1612,7.178,7.1612,7.1696,17830400.0
2010-04-06 11:30:00,8.52,8.53,8.51,8.51,9800000.0,7.1696,7.178,7.1612,7.1612,9800000.0
2010-04-06 11:40:00,8.51,8.53,8.51,8.52,6325200.0,7.1612,7.178,7.1612,7.1696,6325200.0
2010-04-06 11:50:00,8.53,8.53,8.52,8.52,7400400.0,7.178,7.178,7.1696,7.1696,7400400.0
2010-04-06 12:00:00,8.52,8.53,8.52,8.52,7428400.0,7.1696,7.178,7.1696,7.1696,7428400.0
2010-04-06 12:10:00,8.52,8.53,8.52,8.52,5028800.0,7.1696,7.178,7.1696,7.1696,5028800.0
2010-04-06 12:20:00,8.52,8.53,8.52,8.52,2587200.0,7.1696,7.178,7.1696,7.1696,2587200.0
2010-04-06 12:30:00,8.52,8.52,8.51,8.51,6711600.0,7.1696,7.1696,7.1612,7.1612,6711600.0
2010-04-06 12:40:00,8.51,8.52,8.51,8.52,3833200.0,7.1612,7.1696,7.1612,7.1696,3833200.0
2010-04-06 12:50:00,8.52,8.52,8.51,8.52,3858400.0,7.1696,7.1696,7.1612,7.1696,3858400.0
2010-04-06 13:00:00,8.52,8.53,8.52,8.53,9816800.0,7.1696,7.178,7.1696,7.178,9816800.0
2010-04-06 13:10:00,8.53,8.53,8.51,8.52,2248400.0,7.178,7.178,7.1612,7.1696,2248400.0
2010-04-06 13:20:00,8.52,8.53,8.52,8.53,4239200.0,7.1696,7.178,7.1696,7.178,4239200.0
2010-04-06 13:30:00,8.53,8.53,8.52,8.53,5644800.0,7.178,7.178,7.1696,7.178,5644800.0
2010-04-06 13:40:00,8.53,8.53,8.53,8.53,6274800.0,7.178,7.178,7.178,7.178,6274800.0
2010-04-06 13:50:00,8.53,8.54,8.53,8.53,10564400.0,7.178,7.1865,7.178,7.178,10564400.0
2010-04-06 14:00:00,8.53,8.56,8.53,8.55,13283200.0,7.178,7.2033,7.178,7.1949,13283200.0
2010-04-06 14:10:00,8.55,8.57,8.55,8.57,13174000.0,7.1949,7.2117,7.1949,7.2117,13174000.0
2010-04-06 14:20:00,8.57,8.57,8.56,8.57,11155200.0,7.2117,7.2117,7.2033,7.2117,11155200.0
2010-04-06 14:30:00,8.57,8.57,8.57,8.57,8372000.0,7.2117,7.2117,7.2117,7.2117,8372000.0
2010-04-06 14:40:00,8.57,8.58,8.56,8.56,19297600.0,7.2117,7.2201,7.2033,7.2033,19297600.0
2010-04-06 14:50:00,8.56,8.58,8.56,8.57,7002800.0,7.2033,7.2201,7.2033,7.2117,7002800.0
2010-04-06 15:00:00,8.57,8.58,8.56,8.57,9167200.0,7.2117,7.2201,7.2033,7.2117,9167200.0
2010-04-06 15:10:00,8.57,8.57,8.56,8.57,5891200.0,7.2117,7.2117,7.2033,7.2117,5891200.0
2010-04-06 15:20:00,8.57,8.57,8.55,8.55,9811200.0,7.2117,7.2117,7.1949,7.1949,9811200.0
2010-04-06 15:30:00,8.55,8.57,8.55,8.56,10833200.0,7.1949,7.2117,7.1949,7.2033,10833200.0
2010-04-06 15:40:00,8.56,8.56,8.55,8.55,9452800.0,7.2033,7.2033,7.1949,7.1949,9452800.0
2010-04-06 15:50:00,8.55,8.56,8.54,8.56,19479600.0,7.1949,7.2033,7.1865,7.2033,19479600.0
2010-04-07 09:30:00,8.56,8.58,8.54,8.57,26084800.0,7.2033,7.2201,7.1865,7.2117,26084800.0
2010-04-07 09:40:00,8.57,8.61,8.57,8.59,29274000.0,7.2117,7.2454,7.2117,7.2285,29274000.0
2010-04-07 09:50:00,8.59,8.6,8.58,8.58,17323600.0,7.2285,7.237,7.2201,7.2201,17323600.0
2010-04-07 10:00:00,8.58,8.6,8.58,8.6,14176400.0,7.2201,7.237,7.2201,7.237,14176400.0
2010-04-07 10:10:00,8.6,8.61,8.59,8.61,16346400.0,7.237,7.2454,7.2285,7.2454,16346400.0
2010-04-07 10:20:00,8.61,8.62,8.6,8.61,18720800.0,7.2454,7.2538,7.237,7.2454,18720800.0
2010-04-07 10:30:00,8.61,8.62,8.6,8.61,14042000.0,7.2454,7.2538,7.237,7.2454,14042000.0
2010-04-07 10:40:00,8.61,8.62,8.58,8.59,22327200.0,7.2454,7.2538,7.2201,7.2285,22327200.0
2010-04-07 10:50:00,8.59,8.6,8.59,8.6,11566800.0,7.2285,7.237,7.2285,7.237,11566800.0
2010-04-07 11:00:00,8.6,8.61,8.59,8.6,12496400.0,7.237,7.2454,7.2285,7.237,12496400.0
2010-04-07 11:10:00,8.6,8.62,8.6,8.61,12896800.0,7.237,7.2538,7.237,7.2454,12896800.0
2010-04-07 11:20:00,8.61,8.62,8.61,8.61,8649200.0,7.2454,7.2538,7.2454,7.2454,8649200.0
2010-04-07 11:30:00,8.61,8.61,8.6,8.6,6414800.0,7.2454,7.2454,7.237,7.237,6414800.0
2010-04-07 11:40:00,8.6,8.61,8.6,8.61,5180000.0,7.237,7.2454,7.237,7.2454,5180000.0
2010-04-07 11:50:00,8.61,8.62,8.6,8.61,5658800.0,7.2454,7.2538,7.237,7.2454,5658800.0
2010-04-07 12:00:00,8.61,8.61,8.61,8.61,3043600.0,7.2454,7.2454,7.2454,7.2454,3043600.0
2010-04-07 12:10:00,8.61,8.62,8.6,8.61,6207600.0,7.2454,7.2538,7.237,7.2454,6207600.0
2010-04-07 12:20:00,8.61,8.61,8.6,8.6,3816400.0,7.2454,7.2454,7.237,7.237,3816400.0
2010-04-07 12:30:00,8.6,8.61,8.6,8.6,2738400.0,7.237,7.2454,7.237,7.237,2738400.0
2010-04-07 12:40:00,8.6,8.61,8.6,8.61,4561200.0,7.237,7.2454,7.237,7.2454,4561200.0
2010-04-07 12:50:00,8.61,8.62,8.61,8.62,4928000.0,7.2454,7.2538,7.2454,7.2538,4928000.0
2010-04-07 13:00:00,8.62,8.63,8.62,8.63,15596000.0,7.2538,7.2622,7.2538,7.2622,15596000.0
2010-04-07 13:10:00,8.63,8.63,8.63,8.63,7056000.0,7.2622,7.2622,7.2622,7.2622,7056000.0
2010-04-07 13:20:00,8.63,8.64,8.63,8.63,10416000.0,7.2622,7.2706,7.2622,7.2622,10416000.0
2010-04-07 13:30:00,8.63,8.64,8.63,8.63,4454800.0,7.2622,7.2706,7.2622,7.2622,4454800.0
2010-04-07 13:40:00,8.63,8.63,8.62,8.62,8993600.0,7.2622,7.2622,7.2538,7.2538,8993600.0
2010-04-07 13:50:00,8.62,8.64,8.62,8.63,7369600.0,7.2538,7.2706,7.2538,7.2622,7369600.0
2010-04-07 14:00:00,8.63,8.64,8.62,8.64,6160000.0,7.2622,7.2706,7.2538,7.2706,6160000.0
2010-04-07 14:10:00,8.64,8.64,8.63,8.63,6344800.0,7.2706,7.2706,7.2622,7.2622,6344800.0
2010-04-07 14:20:00,8.63,8.63,8.59,8.6,27098400.0,7.2622,7.2622,7.2285,7.237,27098400.0
2010-04-07 14:30:00,8.6,8.61,8.56,8.58,27812400.0,7.237,7.2454,7.2033,7.2201,27812400.0
2010-04-07 14:40:00,8.58,8.61,8.58,8.59,22324400.0,7.2201,7.2454,7.2201,7.2285,22324400.0
2010-04-07 14:50:00,8.59,8.6,8.58,8.59,15411200.0,7.2285,7.237,7.2201,7.2285,15411200.0
2010-04-07 15:00:00,8.59,8.59,8.56,8.56,32166400.0,7.2285,7.2285,7.2033,7.2033,32166400.0
2010-04-07 15:10:00,8.56,8.57,8.52,8.56,39079600.0,7.2033,7.2117,7.1696,7.2033,39079600.0
2010-04-07 15:20:00,8.56,8.57,8.55,8.56,13431600.0,7.2033,7.2117,7.1949,7.2033,13431600.0
2010-04-07 15:30:00,8.56,8.58,8.56,8.57,16690800.0,7.2033,7.2201,7.2033,7.2117,16690800.0
2010-04-07 15:40:00,8.57,8.58,8.57,8.58,12950000.0,7.2117,7.2201,7.2117,7.2201,12950000.0
2010-04-07 15:50:00,8.58,8.59,8.57,8.59,24094000.0,7.2201,7.2285,7.2117,7.2285,24094000.0
2010-04-08 09:30:00,8.59,8.59,8.55,8.55,31488800.0,7.2285,7.2285,7.1949,7.1949,31488800.0
2010-04-08 09:40:00,8.55,8.55,8.52,8.53,30945600.0,7.1949,7.1949,7.1696,7.178,30945600.0
2010-04-08 09:50:00,8.53,8.54,8.5,8.51,26345200.0,7.178,7.1865,7.1528,7.1612,26345200.0
2010-04-08 10:00:00,8.51,8.52,8.51,8.51,19188400.0,7.1612,7.1696,7.1612,7.1612,19188400.0
2010-04-08 10:10:00,8.51,8.52,8.5,8.52,17729600.0,7.1612,7.1696,7.1528,7.1696,17729600.0
2010-04-08 10:20:00,8.52,8.55,8.52,8.54,20904800.0,7.1696,7.1949,7.1696,7.1865,20904800.0
2010-04-08 10:30:00,8.54,8.56,8.53,8.54,14512400.0,7.1865,7.2033,7.178,7.1865,14512400.0
2010-04-08 10:40:00,8.54,8.54,8.53,8.54,10603600.0,7.1865,7.1865,7.178,7.1865,10603600.0
2010-04-08 10:50:00,8.54,8.55,8.54,8.54,6748000.0,7.1865,7.1949,7.1865,7.1865,6748000.0
2010-04-08 11:00:00,8.54,8.56,8.54,8.55,9900800.0,7.1865,7.2033,7.1865,7.1949,9900800.0
2010-04-08 11:10:00,8.55,8.56,8.54,8.54,7400400.0,7.1949,7.2033,7.1865,7.1865,7400400.0
2010-04-08 11:20:00,8.54,8.54,8.53,8.53,8229200.0,7.1865,7.1865,7.178,7.178,8229200.0
2010-04-08 11:30:00,8.53,8.54,8.53,8.54,5292000.0,7.178,7.1865,7.178,7.1865,5292000.0
2010-04-08 11:40:00,8.54,8.56,8.54,8.56,5289200.0,7.1865,7.2033,7.1865,7.2033,5289200.0
2010-04-08 11:50:00,8.56,8.56,8.55,8.55,7089600.0,7.2033,7.2033,7.1949,7.1949,7089600.0
2010-04-08 12:00:00,8.55,8.55,8.55,8.55,4530400.0,7.1949,7.1949,7.1949,7.1949,4530400.0
2010-04-08 12:10:00,8.55,8.56,8.55,8.56,6403600.0,7.1949,7.2033,7.1949,7.2033,6403600.0
2010-04-08 12:20:00,8.56,8.58,8.56,8.58,12194000.0,7.2033,7.2201,7.2033,7.2201,12194000.0
2010-04-08 12:30:00,8.58,8.58,8.56,8.58,7702800.0,7.2201,7.2201,7.2033,7.2201,7702800.0
2010-04-08 12:40:00,8.58,8.59,8.57,8.59,6753600.0,7.2201,7.2285,7.2117,7.2285,6753600.0
2010-04-08 12:50:00,8.59,8.59,8.58,8.59,6795600.0,7.2285,7.2285,7.2201,7.2285,6795600.0
2010-04-08 13:00:00,8.59,8.61,8.55,8.56,31351600.0,7.2285,7.2454,7.1949,7.2033,31351600.0
2010-04-08 13:10:00,8.56,8.63,8.55,8.6,43187200.0,7.2033,7.2622,7.1949,7.237,43187200.0
2010-04-08 13:20:00,8.6,8.61,8.58,8.6,17592400.0,7.237,7.2454,7.2201,7.237,17592400.0
2010-04-08 13:30:00,8.6,8.61,8.58,8.59,14042000.0,7.237,7.2454,7.2201,7.2285,14042000.0
2010-04-08 13:40:00,8.59,8.6,8.57,8.58,14873600.0,7.2285,7.237,7.2117,7.2201,14873600.0
2010-04-08 13:50:00,8.58,8.59,8.57,8.58,12140800.0,7.2201,7.2285,7.2117,7.2201,12140800.0
2010-04-08 14:00:00,8.58,8.58,8.55,8.56,15705200.0,7.2201,7.2201,7.1949,7.2033,15705200.0
2010-04-08 14:10:00,8.56,8.58,8.56,8.57,10404800.0,7.2033,7.2201,7.2033,7.2117,10404800.0
2010-04-08 14:20:00,8.57,8.58,8.57,8.58,11046000.0,7.2117,7.2201,7.2117,7.2201,11046000.0
2010-04-08 14:30:00,8.58,8.58,8.57,8.57,8898400.0,7.2201,7.2201,7.2117,7.2117,8898400.0
2010-04-08 14:40:00,8.57,8.58,8.57,8.58,7655200.0,7.2117,7.2201,7.2117,7.2201,7655200.0
2010-04-08 14:50:00,8.58,8.58,8.57,8.57,8537200.0,7.2201,7.2201,7.2117,7.2117,8537200.0
2010-04-08 15:00:00,8.57,8.58,8.56,8.56,7862400.0,7.2117,7.2201,7.2033,7.2033,7862400.0
2010-04-08 15:10:00,8.56,8.57,8.56,8.56,6711600.0,7.2033,7.2117,7.2033,7.2033,6711600.0
2010-04-08 15:20:00,8.56,8.59,8.56,8.58,18765600.0,7.2033,7.2285,7.2033,7.2201,18765600.0
2010-04-08 15:30:00,8.58,8.59,8.58,8.58,12656000.0,7.2201,7.2285,7.2201,7.2201,12656000.0
2010-04-08 15:40:00,8.58,8.59,8.56,8.57,17262000.0,7.2201,7.2285,7.2033,7.2117,17262000.0
2010-04-08 15:50:00,8.57,8.59,8.56,8.57,23483600.0,7.2117,7.2285,7.2033,7.2117,23483600.0
2010-04-09 09:30:00,8.62,8.62,8.59,8.61,31178000.0,7.2538,7.2538,7.2285,7.2454,31178000.0
2010-04-09 09:40:00,8.61,8.62,8.59,8.6,21338800.0,7.2454,7.2538,7.2285,7.237,21338800.0
2010-04-09 09:50:00,8.6,8.62,8.59,8.62,16763600.0,7.237,7.2538,7.2285,7.2538,16763600.0
2010-04-09 10:00:00,8.62,8.63,8.61,8.61,21624400.0,7.2538,7.2622,7.2454,7.2454,21624400.0
2010-04-09 10:10:00,8.61,8.63,8.61,8.61,12415200.0,7.2454,7.2622,7.2454,7.2454,12415200.0
2010-04-09 10:20:00,8.61,8.62,8.6,8.6,11816000.0,7.2454,7.2538,7.237,7.237,11816000.0
2010-04-09 10:30:00,8.6,8.62,8.6,8.62,13426000.0,7.237,7.2538,7.237,7.2538,13426000.0
2010-04-09 10:40:00,8.62,8.62,8.61,8.61,5826800.0,7.2538,7.2538,7.2454,7.2454,5826800.0
2010-04-09 10:50:00,8.61,8.62,8.6,8.6,8038800.0,7.2454,7.2538,7.237,7.237,8038800.0
2010-04-09 11:00:00,8.6,8.61,8.6,8.61,6722800.0,7.237,7.2454,7.237,7.2454,6722800.0
2010-04-09 11:10:00,8.61,8.62,8.61,8.61,5961200.0,7.2454,7.2538,7.2454,7.2454,5961200.0
2010-04-09 11:20:00,8.61,8.62,8.61,8.62,4634000.0,7.2454,7.2538,7.2454,7.2538,4634000.0
2010-04-09 11:30:00,8.62,8.62,8.61,8.62,6708800.0,7.2538,7.2538,7.2454,7.2538,6708800.0
2010-04-09 11:40:00,8.62,8.62,8.61,8.61,4855200.0,7.2538,7.2538,7.2454,7.2454,4855200.0
2010-04-09 11:50:00,8.61,8.62,8.61,8.61,4116000.0,7.2454,7.2538,7.2454,7.2454,4116000.0
2010-04-09 12:00:00,8.61,8.62,8.61,8.62,3752000.0,7.2454,7.2538,7.2454,7.2538,3752000.0
2010-04-09 12:10:00,8.62,8.62,8.61,8.62,2144800.0,7.2538,7.2538,7.2454,7.2538,2144800.0
2010-04-09 12:20:00,8.62,8.62,8.61,8.61,2394000.0,7.2538,7.2538,7.2454,7.2454,2394000.0
2010-04-09 12:30:00,8.61,8.61,8.61,8.61,2534000.0,7.2454,7.2454,7.2454,7.2454,2534000.0
2010-04-09 12:40:00,8.61,8.61,8.61,8.61,3435600.0,7.2454,7.2454,7.2454,7.2454,3435600.0
2010-04-09 12:50:00,8.61,8.61,8.6,8.61,4429600.0,7.2454,7.2454,7.237,7.2454,4429600.0
2010-04-09 13:00:00,8.61,8.61,8.59,8.59,5891200.0,7.2454,7.2454,7.2285,7.2285,5891200.0
2010-04-09 13:10:00,8.59,8.6,8.59,8.6,4922400.0,7.2285,7.237,7.2285,7.237,4922400.0
2010-04-09 13:20:00,8.6,8.6,8.6,8.6,2550800.0,7.237,7.237,7.237,7.237,2550800.0
2010-04-09 13:30:00,8.6,8.61,8.6,8.61,3718400.0,7.237,7.2454,7.237,7.2454,3718400.0
2010-04-09 13:40:00,8.61,8.61,8.6,8.6,3771600.0,7.2454,7.2454,7.237,7.237,3771600.0
2010-04-09 13:50:00,8.6,8.61,8.59,8.59,4118800.0,7.237,7.2454,7.2285,7.2285,4118800.0
2010-04-09 14:00:00,8.59,8.61,8.59,8.6,5180000.0,7.2285,7.2454,7.2285,7.237,5180000.0
2010-04-09 14:10:00,8.6,8.61,8.6,8.6,2794400.0,7.237,7.2454,7.237,7.237,2794400.0
2010-04-09 14:20:00,8.6,8.61,8.6,8.61,4194400.0,7.237,7.2454,7.237,7.2454,4194400.0
2010-04-09 14:30:00,8.61,8.61,8.6,8.61,3155600.0,7.2454,7.2454,7.237,7.2454,3155600.0
2010-04-09 14:40:00,8.61,8.62,8.61,8.61,4715200.0,7.2454,7.2538,7.2454,7.2454,4715200.0
2010-04-09 14:50:00,8.61,8.62,8.61,8.61,4628400.0,7.2454,7.2538,7.2454,7.2454,4628400.0
2010-04-09 15:00:00,8.61,8.62,8.61,8.61,4740400.0,7.2454,7.2538,7.2454,7.2454,4740400.0
2010-04-09 15:10:00,8.61,8.61,8.61,8.61,3774400.0,7.2454,7.2454,7.2454,7.2454,3774400.0
2010-04-09 15:20:00,8.61,8.63,8.61,8.63,13552000.0,7.2454,7.2622,7.2454,7.2622,13552000.0
2010-04-09 15:30:00,8.63,8.63,8.62,8.63,11510800.0,7.2622,7.2622,7.2538,7.2622,11510800.0
2010-04-09 15:40:00,8.63,8.63,8.62,8.63,12406800.0,7.2622,7.2622,7.2538,7.2622,12406800.0
2010-04-09 15:50:00,8.63,8.64,8.63,8.64,25796400.0,7.2622,7.2706,7.2622,7.2706,25796400.0
2010-04-12 09:30:00,8.65,8.68,8.64,8.66,25718000.0,7.279,7.3043,7.2706,7.2874,25718000.0
2010-04-12 09:40:00,8.66,8.67,8.65,8.65,15738800.0,7.2874,7.2959,7.279,7.279,15738800.0
2010-04-12 09:50:00,8.65,8.66,8.64,8.64,18074000.0,7.279,7.2874,7.2706,7.2706,18074000.0
2010-04-12 10:00:00,8.64,8.66,8.64,8.66,12364800.0,7.2706,7.2874,7.2706,7.2874,12364800.0
2010-04-12 10:10:00,8.66,8.67,8.65,8.65,13868400.0,7.2874,7.2959,7.279,7.279,13868400.0
2010-04-12 10:20:00,8.65,8.67,8.65,8.67,9444400.0,7.279,7.2959,7.279,7.2959,9444400.0
2010-04-12 10:30:00,8.67,8.67,8.65,8.66,11662000.0,7.2959,7.2959,7.279,7.2874,11662000.0
2010-04-12 10:40:00,8.66,8.67,8.65,8.67,11902800.0,7.2874,7.2959,7.279,7.2959,11902800.0
2010-04-12 10:50:00,8.66,8.67,8.66,8.67,4832800.0,7.2874,7.2959,7.2874,7.2959,4832800.0
2010-04-12 11:00:00,8.67,8.67,8.66,8.67,7996800.0,7.2959,7.2959,7.2874,7.2959,7996800.0
2010-04-12 11:10:00,8.67,8.67,8.66,8.66,8965600.0,7.2959,7.2959,7.2874,7.2874,8965600.0
2010-04-12 11:20:00,8.66,8.67,8.66,8.66,5698000.0,7.2874,7.2959,7.2874,7.2874,5698000.0
2010-04-12 11:30:00,8.66,8.67,8.66,8.67,5101600.0,7.2874,7.2959,7.2874,7.2959,5101600.0
2010-04-12 11:40:00,8.67,8.67,8.66,8.66,2690800.0,7.2959,7.2959,7.2874,7.2874,2690800.0
2010-04-12 11:50:00,8.66,8.67,8.66,8.67,5275200.0,7.2874,7.2959,7.2874,7.2959,5275200.0
2010-04-12 12:00:00,8.67,8.67,8.66,8.67,4076800.0,7.2959,7.2959,7.2874,7.2959,4076800.0
2010-04-12 12:10:00,8.67,8.67,8.66,8.66,3892000.0,7.2959,7.2959,7.2874,7.2874,3892000.0
2010-04-12 12:20:00,8.66,8.67,8.66,8.66,3276000.0,7.2874,7.2959,7.2874,7.2874,3276000.0
2010-04-12 12:30:00,8.66,8.66,8.66,8.66,2200800.0,7.2874,7.2874,7.2874,7.2874,2200800.0
2010-04-12 12:40:00,8.66,8.67,8.66,8.66,4642400.0,7.2874,7.2959,7.2874,7.2874,4642400.0
2010-04-12 12:50:00,8.66,8.67,8.66,8.66,3505600.0,7.2874,7.2959,7.2874,7.2874,3505600.0
2010-04-12 13:00:00,8.66,8.67,8.66,8.67,5504800.0,7.2874,7.2959,7.2874,7.2959,5504800.0
2010-04-12 13:10:00,8.67,8.67,8.67,8.67,2828000.0,7.2959,7.2959,7.2959,7.2959,2828000.0
2010-04-12 13:20:00,8.67,8.68,8.67,8.67,5289200.0,7.2959,7.3043,7.2959,7.2959,5289200.0
2010-04-12 13:30:00,8.67,8.68,8.67,8.68,5779200.0,7.2959,7.3043,7.2959,7.3043,5779200.0
2010-04-12 13:40:00,8.68,8.68,8.67,8.68,8817200.0,7.3043,7.3043,7.2959,7.3043,8817200.0
2010-04-12 13:50:00,8.68,8.68,8.66,8.66,7235200.0,7.3043,7.3043,7.2874,7.2874,7235200.0
2010-04-12 14:00:00,8.66,8.67,8.66,8.66,7688800.0,7.2874,7.2959,7.2874,7.2874,7688800.0
2010-04-12 14:10:00,8.66,8.67,8.66,8.66,5292000.0,7.2874,7.2959,7.2874,7.2874,5292000.0
2010-04-12 14:20:00,8.66,8.67,8.66,8.67,4866400.0,7.2874,7.2959,7.2874,7.2959,4866400.0
2010-04-12 14:30:00,8.67,8.67,8.66,8.67,3211600.0,7.2959,7.2959,7.2874,7.2959,3211600.0
2010-04-12 14:40:00,8.67,8.67,8.66,8.67,4967200.0,7.2959,7.2959,7.2874,7.2959,4967200.0
2010-04-12 14:50:00,8.67,8.67,8.67,8.67,4606000.0,7.2959,7.2959,7.2959,7.2959,4606000.0
2010-04-12 15:00:00,8.67,8.67,8.66,8.67,6809600.0,7.2959,7.2959,7.2874,7.2959,6809600.0
2010-04-12 15:10:00,8.67,8.67,8.66,8.67,3567200.0,7.2959,7.2959,7.2874,7.2959,3567200.0
2010-04-12 15:20:00,8.67,8.67,8.65,8.66,11695600.0,7.2959,7.2959,7.279,7.2874,11695600.0
2010-04-12 15:30:00,8.66,8.66,8.65,8.66,8128400.0,7.2874,7.2874,7.279,7.2874,8128400.0
2010-04-12 15:40:00,8.66,8.66,8.64,8.65,13602400.0,7.2874,7.2874,7.2706,7.279,13602400.0
2010-04-12 15:50:00,8.65,8.66,8.65,8.65,16942800.0,7.279,7.2874,7.279,7.279,16942800.0
2010-04-13 09:30:00,8.64,8.65,8.64,8.65,22092000.0,7.2706,7.279,7.2706,7.279,22092000.0
2010-04-13 09:40:00,8.65,8.67,8.64,8.67,17964800.0,7.279,7.2959,7.2706,7.2959,17964800.0
2010-04-13 09:50:00,8.67,8.67,8.66,8.66,10600800.0,7.2959,7.2959,7.2874,7.2874,10600800.0
2010-04-13 10:00:00,8.66,8.66,8.65,8.66,11065600.0,7.2874,7.2874,7.279,7.2874,11065600.0
2010-04-13 10:10:00,8.66,8.67,8.65,8.65,9072000.0,7.2874,7.2959,7.279,7.279,9072000.0
2010-04-13 10:20:00,8.65,8.65,8.63,8.63,19367600.0,7.279,7.279,7.2622,7.2622,19367600.0
2010-04-13 10:30:00,8.63,8.66,8.61,8.62,19558000.0,7.2622,7.2874,7.2454,7.2538,19558000.0
2010-04-13 10:40:00,8.62,8.63,8.62,8.63,7624400.0,7.2538,7.2622,7.2538,7.2622,7624400.0
2010-04-13 10:50:00,8.63,8.64,8.63,8.63,5406800.0,7.2622,7.2706,7.2622,7.2622,5406800.0
2010-04-13 11:00:00,8.63,8.63,8.62,8.62,7546000.0,7.2622,7.2622,7.2538,7.2538,7546000.0
2010-04-13 11:10:00,8.62,8.63,8.61,8.63,7669200.0,7.2538,7.2622,7.2454,7.2622,7669200.0
2010-04-13 11:20:00,8.63,8.64,8.63,8.64,6549200.0,7.2622,7.2706,7.2622,7.2706,6549200.0
2010-04-13 11:30:00,8.64,8.65,8.63,8.63,4253200.0,7.2706,7.279,7.2622,7.2622,4253200.0
2010-04-13 11:40:00,8.63,8.64,8.63,8.64,3346000.0,7.2622,7.2706,7.2622,7.2706,3346000.0
2010-04-13 11:50:00,8.64,8.64,8.63,8.64,2360400.0,7.2706,7.2706,7.2622,7.2706,2360400.0
2010-04-13 12:00:00,8.64,8.64,8.62,8.63,5292000.0,7.2706,7.2706,7.2538,7.2622,5292000.0
2010-04-13 12:10:00,8.63,8.64,8.63,8.64,5608400.0,7.2622,7.2706,7.2622,7.2706,5608400.0
2010-04-13 12:20:00,8.64,8.64,8.63,8.64,3374000.0,7.2706,7.2706,7.2622,7.2706,3374000.0
2010-04-13 12:30:00,8.64,8.64,8.63,8.63,1962800.0,7.2706,7.2706,7.2622,7.2622,1962800.0
2010-04-13 12:40:00,8.63,8.64,8.63,8.64,1489600.0,7.2622,7.2706,7.2622,7.2706,1489600.0
2010-04-13 12:50:00,8.64,8.65,8.63,8.65,5000800.0,7.2706,7.279,7.2622,7.279,5000800.0
2010-04-13 13:00:00,8.65,8.66,8.65,8.65,7588000.0,7.279,7.2874,7.279,7.279,7588000.0
2010-04-13 13:10:00,8.66,8.66,8.65,8.65,7308000.0,7.2874,7.2874,7.279,7.279,7308000.0
2010-04-13 13:20:00,8.65,8.65,8.65,8.65,3292800.0,7.279,7.279,7.279,7.279,3292800.0
2010-04-13 13:30:00,8.65,8.66,8.65,8.65,4256000.0,7.279,7.2874,7.279,7.279,4256000.0
2010-04-13 13:40:00,8.66,8.66,8.65,8.66,5180000.0,7.2874,7.2874,7.279,7.2874,5180000.0
2010-04-13 13:50:00,8.66,8.67,8.66,8.67,5614000.0,7.2874,7.2959,7.2874,7.2959,5614000.0
2010-04-13 14:00:00,8.67,8.67,8.66,8.66,5742800.0,7.2959,7.2959,7.2874,7.2874,5742800.0
2010-04-13 14:10:00,8.66,8.67,8.66,8.67,4267200.0,7.2874,7.2959,7.2874,7.2959,4267200.0
2010-04-13 14:20:00,8.67,8.67,8.66,8.66,2788800.0,7.2959,7.2959,7.2874,7.2874,2788800.0
2010-04-13 14:30:00,8.66,8.66,8.66,8.66,3830400.0,7.2874,7.2874,7.2874,7.2874,3830400.0
2010-04-13 14:40:00,8.66,8.66,8.65,8.66,4155200.0,7.2874,7.2874,7.279,7.2874,4155200.0
2010-04-13 14:50:00,8.66,8.66,8.65,8.65,4883200.0,7.2874,7.2874,7.279,7.279,4883200.0
2010-04-13 15:00:00,8.65,8.66,8.65,8.66,3704400.0,7.279,7.2874,7.279,7.2874,3704400.0
2010-04-13 15:10:00,8.66,8.67,8.66,8.66,6255200.0,7.2874,7.2959,7.2874,7.2874,6255200.0
2010-04-13 15:20:00,8.66,8.67,8.66,8.66,8470000.0,7.2874,7.2959,7.2874,7.2874,8470000.0
2010-04-13 15:30:00,8.66,8.66,8.66,8.66,8008000.0,7.2874,7.2874,7.2874,7.2874,8008000.0
2010-04-13 15:40:00,8.66,8.66,8.66,8.66,8008000.0,7.2874,7.2874,7.2874,7.2874,8008000.0
2010-04-13 15:50:00,8.66,8.66,8.65,8.65,14890400.0,7.2874,7.2874,7.279,7.279,14890400.0
2010-04-14 09:30:00,8.76,8.77,8.73,8.75,40387200.0,7.3716,7.38,7.3464,7.3632,40387200.0
2010-04-14 09:40:00,8.75,8.76,8.73,8.75,25471600.0,7.3632,7.3716,7.3464,7.3632,25471600.0
2010-04-14 09:50:00,8.75,8.75,8.74,8.74,13092800.0,7.3632,7.3632,7.3548,7.3548,13092800.0
2010-04-14 10:00:00,8.74,8.76,8.72,8.76,26745600.0,7.3548,7.3716,7.3379,7.3716,26745600.0
2010-04-14 10:10:00,8.76,8.78,8.74,8.77,25379200.0,7.3716,7.3884,7.3548,7.38,25379200.0
2010-04-14 10:20:00,8.78,8.78,8.76,8.77,13274800.0,7.3884,7.3884,7.3716,7.38,13274800.0
2010-04-14 10:30:00,8.77,8.78,8.75,8.75,17385200.0,7.38,7.3884,7.3632,7.3632,17385200.0
2010-04-14 10:40:00,8.75,8.76,8.75,8.76,9038400.0,7.3632,7.3716,7.3632,7.3716,9038400.0
2010-04-14 10:50:00,8.76,8.76,8.75,8.76,9004800.0,7.3716,7.3716,7.3632,7.3716,9004800.0
2010-04-14 11:00:00,8.76,8.76,8.75,8.75,10012800.0,7.3716,7.3716,7.3632,7.3632,10012800.0
2010-04-14 11:10:00,8.75,8.76,8.75,8.76,6764800.0,7.3632,7.3716,7.3632,7.3716,6764800.0
2010-04-14 11:20:00,8.76,8.76,8.75,8.76,10239600.0,7.3716,7.3716,7.3632,7.3716,10239600.0
2010-04-14 11:30:00,8.76,8.77,8.76,8.76,7142800.0,7.3716,7.38,7.3716,7.3716,7142800.0
2010-04-14 11:40:00,8.76,8.77,8.76,8.76,8019200.0,7.3716,7.38,7.3716,7.3716,8019200.0
2010-04-14 11:50:00,8.77,8.77,8.76,8.76,4096400.0,7.38,7.38,7.3716,7.3716,4096400.0
2010-04-14 12:00:00,8.76,8.77,8.76,8.76,4561200.0,7.3716,7.38,7.3716,7.3716,4561200.0
2010-04-14 12:10:00,8.76,8.76,8.75,8.76,4877600.0,7.3716,7.3716,7.3632,7.3716,4877600.0
2010-04-14 12:20:00,8.76,8.76,8.76,8.76,4088000.0,7.3716,7.3716,7.3716,7.3716,4088000.0
2010-04-14 12:30:00,8.76,8.77,8.76,8.76,4762800.0,7.3716,7.38,7.3716,7.3716,4762800.0
2010-04-14 12:40:00,8.76,8.77,8.76,8.76,2917600.0,7.3716,7.38,7.3716,7.3716,2917600.0
2010-04-14 12:50:00,8.77,8.77,8.76,8.77,2562000.0,7.38,7.38,7.3716,7.38,2562000.0
2010-04-14 13:00:00,8.76,8.77,8.76,8.76,3343200.0,7.3716,7.38,7.3716,7.3716,3343200.0
2010-04-14 13:10:00,8.76,8.77,8.76,8.76,2912000.0,7.3716,7.38,7.3716,7.3716,2912000.0
2010-04-14 13:20:00,8.76,8.77,8.76,8.77,3623200.0,7.3716,7.38,7.3716,7.38,3623200.0
2010-04-14 13:30:00,8.77,8.77,8.76,8.76,4264400.0,7.38,7.38,7.3716,7.3716,4264400.0
2010-04-14 13:40:00,8.76,8.76,8.75,8.76,4762800.0,7.3716,7.3716,7.3632,7.3716,4762800.0
2010-04-14 13:50:00,8.76,8.76,8.75,8.75,4760000.0,7.3716,7.3716,7.3632,7.3632,4760000.0
2010-04-14 14:00:00,8.75,8.76,8.75,8.76,5210800.0,7.3632,7.3716,7.3632,7.3716,5210800.0
2010-04-14 14:10:00,8.76,8.76,8.76,8.76,2774800.0,7.3716,7.3716,7.3716,7.3716,2774800.0
2010-04-14 14:20:00,8.76,8.77,8.76,8.77,4625600.0,7.3716,7.38,7.3716,7.38,4625600.0
2010-04-14 14:30:00,8.77,8.77,8.74,8.77,5930400.0,7.38,7.38,7.3548,7.38,5930400.0
2010-04-14 14:40:00,8.77,8.77,8.76,8.76,3740800.0,7.38,7.38,7.3716,7.3716,3740800.0
2010-04-14 14:50:00,8.76,8.77,8.76,8.76,4440800.0,7.3716,7.38,7.3716,7.3716,4440800.0
2010-04-14 15:00:00,8.76,8.77,8.76,8.76,4835600.0,7.3716,7.38,7.3716,7.3716,4835600.0
2010-04-14 15:10:00,8.76,8.77,8.76,8.76,3998400.0,7.3716,7.38,7.3716,7.3716,3998400.0
2010-04-14 15:20:00,8.76,8.77,8.76,8.77,6244000.0,7.3716,7.38,7.3716,7.38,6244000.0
2010-04-14 15:30:00,8.77,8.78,8.77,8.78,15274000.0,7.38,7.3884,7.38,7.3884,15274000.0
2010-04-14 15:40:00,8.78,8.78,8.76,8.77,10799600.0,7.3884,7.3884,7.3716,7.38,10799600.0
2010-04-14 15:50:00,8.77,8.78,8.77,8.77,19558000.0,7.38,7.3884,7.38,7.38,19558000.0
2010-04-15 09:30:00,8.78,8.79,8.77,8.79,21588000.0,7.3884,7.3968,7.38,7.3968,21588000.0
2010-04-15 09:40:00,8.79,8.81,8.78,8.81,16032800.0,7.3968,7.4137,7.3884,7.4137,16032800.0
2010-04-15 09:50:00,8.81,8.81,8.79,8.8,13171200.0,7.4137,7.4137,7.3968,7.4053,13171200.0
2010-04-15 10:00:00,8.8,8.8,8.79,8.8,11146800.0,7.4053,7.4053,7.3968,7.4053,11146800.0
2010-04-15 10:10:00,8.8,8.81,8.79,8.8,9276400.0,7.4053,7.4137,7.3968,7.4053,9276400.0
2010-04-15 10:20:00,8.8,8.8,8.8,8.8,7364000.0,7.4053,7.4053,7.4053,7.4053,7364000.0
2010-04-15 10:30:00,8.8,8.81,8.8,8.81,8148000.0,7.4053,7.4137,7.4053,7.4137,8148000.0
2010-04-15 10:40:00,8.81,8.82,8.8,8.82,13479200.0,7.4137,7.4221,7.4053,7.4221,13479200.0
2010-04-15 10:50:00,8.82,8.82,8.82,8.82,6179600.0,7.4221,7.4221,7.4221,7.4221,6179600.0
2010-04-15 11:00:00,8.82,8.85,8.82,8.84,14162400.0,7.4221,7.4473,7.4221,7.4389,14162400.0
2010-04-15 11:10:00,8.84,8.85,8.84,8.84,12227600.0,7.4389,7.4473,7.4389,7.4389,12227600.0
2010-04-15 11:20:00,8.84,8.84,8.83,8.83,8433600.0,7.4389,7.4389,7.4305,7.4305,8433600.0
2010-04-15 11:30:00,8.83,8.84,8.82,8.84,15128400.0,7.4305,7.4389,7.4221,7.4389,15128400.0
2010-04-15 11:40:00,8.84,8.84,8.82,8.83,7442400.0,7.4389,7.4389,7.4221,7.4305,7442400.0
2010-04-15 11:50:00,8.83,8.83,8.82,8.83,9254000.0,7.4305,7.4305,7.4221,7.4305,9254000.0
2010-04-15 12:00:00,8.83,8.83,8.82,8.83,5020400.0,7.4305,7.4305,7.4221,7.4305,5020400.0
2010-04-15 12:10:00,8.83,8.86,8.83,8.85,9948400.0,7.4305,7.4557,7.4305,7.4473,9948400.0
2010-04-15 12:20:00,8.85,8.85,8.83,8.83,11037600.0,7.4473,7.4473,7.4305,7.4305,11037600.0
2010-04-15 12:30:00,8.83,8.84,8.83,8.84,4006800.0,7.4305,7.4389,7.4305,7.4389,4006800.0
2010-04-15 12:40:00,8.84,8.84,8.83,8.84,5154800.0,7.4389,7.4389,7.4305,7.4389,5154800.0
2010-04-15 12:50:00,8.84,8.84,8.84,8.84,4816000.0,7.4389,7.4389,7.4389,7.4389,4816000.0
2010-04-15 13:00:00,8.84,8.85,8.84,8.84,3614800.0,7.4389,7.4473,7.4389,7.4389,3614800.0
2010-04-15 13:10:00,8.85,8.85,8.84,8.85,4620000.0,7.4473,7.4473,7.4389,7.4473,4620000.0
2010-04-15 13:20:00,8.85,8.85,8.85,8.85,4743200.0,7.4473,7.4473,7.4473,7.4473,4743200.0
2010-04-15 13:30:00,8.85,8.86,8.85,8.85,4155200.0,7.4473,7.4557,7.4473,7.4473,4155200.0
2010-04-15 13:40:00,8.85,8.85,8.85,8.85,3007200.0,7.4473,7.4473,7.4473,7.4473,3007200.0
2010-04-15 13:50:00,8.85,8.86,8.85,8.85,3525200.0,7.4473,7.4557,7.4473,7.4473,3525200.0
2010-04-15 14:00:00,8.85,8.87,8.85,8.86,9786000.0,7.4473,7.4642,7.4473,7.4557,9786000.0
2010-04-15 14:10:00,8.86,8.87,8.86,8.87,5938800.0,7.4557,7.4642,7.4557,7.4642,5938800.0
2010-04-15 14:20:00,8.87,8.88,8.87,8.87,9450000.0,7.4642,7.4726,7.4642,7.4642,9450000.0
2010-04-15 14:30:00,8.87,8.88,8.86,8.87,6372800.0,7.4642,7.4726,7.4557,7.4642,6372800.0
2010-04-15 14:40:00,8.87,8.88,8.87,8.88,5560800.0,7.4642,7.4726,7.4642,7.4726,5560800.0
2010-04-15 14:50:00,8.88,8.88,8.87,8.88,5737200.0,7.4726,7.4726,7.4642,7.4726,5737200.0
2010-04-15 15:00:00,8.88,8.88,8.87,8.87,8458800.0,7.4726,7.4726,7.4642,7.4642,8458800.0
2010-04-15 15:10:00,8.87,8.88,8.87,8.87,7730800.0,7.4642,7.4726,7.4642,7.4642,7730800.0
2010-04-15 15:20:00,8.87,8.88,8.87,8.87,7711200.0,7.4642,7.4726,7.4642,7.4642,7711200.0
2010-04-15 15:30:00,8.87,8.88,8.86,8.86,12644800.0,7.4642,7.4726,7.4557,7.4557,12644800.0
2010-04-15 15:40:00,8.86,8.88,8.86,8.88,17074400.0,7.4557,7.4726,7.4557,7.4726,17074400.0
2010-04-15 15:50:00,8.88,8.89,8.88,8.89,20605200.0,7.4726,7.481,7.4726,7.481,20605200.0
2010-04-16 09:30:00,8.88,8.91,8.88,8.9,86318400.0,7.4726,7.4978,7.4726,7.4894,86318400.0
2010-04-16 09:40:00,8.9,8.91,8.88,8.89,24236800.0,7.4894,7.4978,7.4726,7.481,24236800.0
2010-04-16 09:50:00,8.89,8.91,8.88,8.9,27983200.0,7.481,7.4978,7.4726,7.4894,27983200.0
2010-04-16 10:00:00,8.9,8.93,8.9,8.92,23438800.0,7.4894,7.5147,7.4894,7.5062,23438800.0
2010-04-16 10:10:00,8.92,8.97,8.92,8.95,48204800.0,7.5062,7.5483,7.5062,7.5315,48204800.0
2010-04-16 10:20:00,8.95,8.96,8.94,8.94,18743200.0,7.5315,7.5399,7.5231,7.5231,18743200.0
2010-04-16 10:30:00,8.94,8.96,8.91,8.91,19647600.0,7.5231,7.5399,7.4978,7.4978,19647600.0
2010-04-16 10:40:00,8.91,8.94,8.91,8.92,19947200.0,7.4978,7.5231,7.4978,7.5062,19947200.0
2010-04-16 10:50:00,8.92,8.92,8.85,8.89,33983600.0,7.5062,7.5062,7.4473,7.481,33983600.0
2010-04-16 11:00:00,8.89,8.91,8.88,8.9,13809600.0,7.481,7.4978,7.4726,7.4894,13809600.0
2010-04-16 11:10:00,8.9,8.9,8.84,8.85,23385600.0,7.4894,7.4894,7.4389,7.4473,23385600.0
2010-04-16 11:20:00,8.85,8.89,8.85,8.87,20188000.0,7.4473,7.481,7.4473,7.4642,20188000.0
2010-04-16 11:30:00,8.87,8.88,8.86,8.87,12196800.0,7.4642,7.4726,7.4557,7.4642,12196800.0
2010-04-16 11:40:00,8.87,8.89,8.85,8.85,13101200.0,7.4642,7.481,7.4473,7.4473,13101200.0
2010-04-16 11:50:00,8.85,8.86,8.8,8.83,30203600.0,7.4473,7.4557,7.4053,7.4305,30203600.0
2010-04-16 12:00:00,8.84,8.84,8.76,8.78,32093600.0,7.4389,7.4389,7.3716,7.3884,32093600.0
2010-04-16 12:10:00,8.78,8.81,8.77,8.81,14529200.0,7.3884,7.4137,7.38,7.4137,14529200.0
2010-04-16 12:20:00,8.8,8.81,8.78,8.79,8010800.0,7.4053,7.4137,7.3884,7.3968,8010800.0
2010-04-16 12:30:00,8.79,8.79,8.73,8.75,18345600.0,7.3968,7.3968,7.3464,7.3632,18345600.0
2010-04-16 12:40:00,8.75,8.79,8.75,8.79,13857200.0,7.3632,7.3968,7.3632,7.3968,13857200.0
2010-04-16 12:50:00,8.79,8.8,8.77,8.79,10413200.0,7.3968,7.4053,7.38,7.3968,10413200.0
2010-04-16 13:00:00,8.79,8.81,8.79,8.81,9998800.0,7.3968,7.4137,7.3968,7.4137,9998800.0
2010-04-16 13:10:00,8.81,8.83,8.81,8.81,10925600.0,7.4137,7.4305,7.4137,7.4137,10925600.0
2010-04-16 13:20:00,8.81,8.81,8.79,8.8,6490400.0,7.4137,7.4137,7.3968,7.4053,6490400.0
2010-04-16 13:30:00,8.81,8.81,8.77,8.78,9402400.0,7.4137,7.4137,7.38,7.3884,9402400.0
2010-04-16 13:40:00,8.78,8.8,8.78,8.79,8164800.0,7.3884,7.4053,7.3884,7.3968,8164800.0
2010-04-16 13:50:00,8.79,8.8,8.78,8.8,5997600.0,7.3968,7.4053,7.3884,7.4053,5997600.0
2010-04-16 14:00:00,8.8,8.83,8.8,8.82,9251200.0,7.4053,7.4305,7.4053,7.4221,9251200.0
2010-04-16 14:10:00,8.82,8.87,8.81,8.85,17228400.0,7.4221,7.4642,7.4137,7.4473,17228400.0
2010-04-16 14:20:00,8.85,8.86,8.84,8.85,10306800.0,7.4473,7.4557,7.4389,7.4473,10306800.0
2010-04-16 14:30:00,8.85,8.86,8.83,8.84,8534400.0,7.4473,7.4557,7.4305,7.4389,8534400.0
2010-04-16 14:40:00,8.84,8.86,8.84,8.84,10606400.0,7.4389,7.4557,7.4389,7.4389,10606400.0
2010-04-16 14:50:00,8.84,8.84,8.81,8.81,9108400.0,7.4389,7.4389,7.4137,7.4137,9108400.0
2010-04-16 15:00:00,8.81,8.83,8.8,8.83,10502800.0,7.4137,7.4305,7.4053,7.4305,10502800.0
2010-04-16 15:10:00,8.82,8.83,8.81,8.82,8181600.0,7.4221,7.4305,7.4137,7.4221,8181600.0
2010-04-16 15:20:00,8.81,8.82,8.81,8.81,7473200.0,7.4137,7.4221,7.4137,7.4137,7473200.0
2010-04-16 15:30:00,8.81,8.84,8.8,8.84,14772800.0,7.4137,7.4389,7.4053,7.4389,14772800.0
2010-04-16 15:40:00,8.84,8.85,8.83,8.84,16906400.0,7.4389,7.4473,7.4305,7.4389,16906400.0
2010-04-16 15:50:00,8.84,8.84,8.83,8.84,25558400.0,7.4389,7.4389,7.4305,7.4389,25558400.0
2010-04-19 09:30:00,8.82,8.85,8.8,8.85,28884800.0,7.4221,7.4473,7.4053,7.4473,28884800.0
2010-04-19 09:40:00,8.85,8.85,8.81,8.82,17281600.0,7.4473,7.4473,7.4137,7.4221,17281600.0
2010-04-19 09:50:00,8.83,8.85,8.82,8.83,16338000.0,7.4305,7.4473,7.4221,7.4305,16338000.0
2010-04-19 10:00:00,8.83,8.84,8.82,8.84,15064000.0,7.4305,7.4389,7.4221,7.4389,15064000.0
2010-04-19 10:10:00,8.84,8.85,8.83,8.83,13941200.0,7.4389,7.4473,7.4305,7.4305,13941200.0
2010-04-19 10:20:00,8.83,8.84,8.8,8.81,17547600.0,7.4305,7.4389,7.4053,7.4137,17547600.0
2010-04-19 10:30:00,8.81,8.81,8.78,8.8,21778400.0,7.4137,7.4137,7.3884,7.4053,21778400.0
2010-04-19 10:40:00,8.8,8.81,8.78,8.78,10194800.0,7.4053,7.4137,7.3884,7.3884,10194800.0
2010-04-19 10:50:00,8.78,8.79,8.77,8.77,13554800.0,7.3884,7.3968,7.38,7.38,13554800.0
2010-04-19 11:00:00,8.77,8.79,8.77,8.79,10536400.0,7.38,7.3968,7.38,7.3968,10536400.0
2010-04-19 11:10:00,8.79,8.81,8.78,8.8,10049200.0,7.3968,7.4137,7.3884,7.4053,10049200.0
2010-04-19 11:20:00,8.8,8.8,8.77,8.78,7954800.0,7.4053,7.4053,7.38,7.3884,7954800.0
2010-04-19 11:30:00,8.78,8.79,8.77,8.78,6501600.0,7.3884,7.3968,7.38,7.3884,6501600.0
2010-04-19 11:40:00,8.78,8.78,8.77,8.77,6843200.0,7.3884,7.3884,7.38,7.38,6843200.0
2010-04-19 11:50:00,8.77,8.77,8.69,8.7,28546000.0,7.38,7.38,7.3127,7.3211,28546000.0
2010-04-19 12:00:00,8.7,8.72,8.69,8.69,17304000.0,7.3211,7.3379,7.3127,7.3127,17304000.0
2010-04-19 12:10:00,8.69,8.7,8.67,8.68,16993200.0,7.3127,7.3211,7.2959,7.3043,16993200.0
2010-04-19 12:20:00,8.68,8.71,8.68,8.7,12292000.0,7.3043,7.3295,7.3043,7.3211,12292000.0
2010-04-19 12:30:00,8.7,8.72,8.7,8.71,9032800.0,7.3211,7.3379,7.3211,7.3295,9032800.0
2010-04-19 12:40:00,8.71,8.74,8.71,8.73,7400400.0,7.3295,7.3548,7.3295,7.3464,7400400.0
2010-04-19 12:50:00,8.73,8.73,8.71,8.72,7952000.0,7.3464,7.3464,7.3295,7.3379,7952000.0
2010-04-19 13:00:00,8.72,8.72,8.68,8.68,12087600.0,7.3379,7.3379,7.3043,7.3043,12087600.0
2010-04-19 13:10:00,8.68,8.69,8.64,8.65,26390000.0,7.3043,7.3127,7.2706,7.279,26390000.0
2010-04-19 13:20:00,8.65,8.68,8.63,8.68,20316800.0,7.279,7.3043,7.2622,7.3043,20316800.0
2010-04-19 13:30:00,8.68,8.68,8.66,8.68,10099600.0,7.3043,7.3043,7.2874,7.3043,10099600.0
2010-04-19 13:40:00,8.68,8.69,8.66,8.66,10589600.0,7.3043,7.3127,7.2874,7.2874,10589600.0
2010-04-19 13:50:00,8.66,8.66,8.65,8.65,10662400.0,7.2874,7.2874,7.279,7.279,10662400.0
2010-04-19 14:00:00,8.65,8.68,8.65,8.67,10746400.0,7.279,7.3043,7.279,7.2959,10746400.0
2010-04-19 14:10:00,8.67,8.71,8.67,8.7,13818000.0,7.2959,7.3295,7.2959,7.3211,13818000.0
2010-04-19 14:20:00,8.7,8.71,8.69,8.7,12952800.0,7.3211,7.3295,7.3127,7.3211,12952800.0
2010-04-19 14:30:00,8.7,8.72,8.69,8.71,7448000.0,7.3211,7.3379,7.3127,7.3295,7448000.0
2010-04-19 14:40:00,8.71,8.72,8.7,8.7,12611200.0,7.3295,7.3379,7.3211,7.3211,12611200.0
2010-04-19 14:50:00,8.7,8.77,8.7,8.76,13756400.0,7.3211,7.38,7.3211,7.3716,13756400.0
2010-04-19 15:00:00,8.77,8.79,8.75,8.78,14344400.0,7.38,7.3968,7.3632,7.3884,14344400.0
2010-04-19 15:10:00,8.78,8.8,8.77,8.78,13081600.0,7.3884,7.4053,7.38,7.3884,13081600.0
2010-04-19 15:20:00,8.78,8.81,8.78,8.8,12457200.0,7.3884,7.4137,7.3884,7.4053,12457200.0
2010-04-19 15:30:00,8.8,8.81,8.78,8.79,10827600.0,7.4053,7.4137,7.3884,7.3968,10827600.0
2010-04-19 15:40:00,8.79,8.81,8.78,8.8,12731600.0,7.3968,7.4137,7.3884,7.4053,12731600.0
2010-04-19 15:50:00,8.81,8.82,8.79,8.82,18393200.0,7.4137,7.4221,7.3968,7.4221,18393200.0
2010-04-20 09:30:00,8.87,8.9,8.78,8.79,43061200.0,7.4642,7.4894,7.3884,7.3968,43061200.0
2010-04-20 09:40:00,8.79,8.81,8.79,8.8,20442800.0,7.3968,7.4137,7.3968,7.4053,20442800.0
2010-04-20 09:50:00,8.8,8.8,8.75,8.76,29290800.0,7.4053,7.4053,7.3632,7.3716,29290800.0
2010-04-20 10:00:00,8.76,8.77,8.75,8.76,20764800.0,7.3716,7.38,7.3632,7.3716,20764800.0
2010-04-20 10:10:00,8.76,8.76,8.74,8.74,17225600.0,7.3716,7.3716,7.3548,7.3548,17225600.0
2010-04-20 10:20:00,8.74,8.75,8.72,8.72,20988800.0,7.3548,7.3632,7.3379,7.3379,20988800.0
2010-04-20 10:30:00,8.72,8.72,8.68,8.7,32874800.0,7.3379,7.3379,7.3043,7.3211,32874800.0
2010-04-20 10:40:00,8.7,8.75,8.69,8.74,22293600.0,7.3211,7.3632,7.3127,7.3548,22293600.0
2010-04-20 10:50:00,8.74,8.76,8.74,8.74,13140400.0,7.3548,7.3716,7.3548,7.3548,13140400.0
2010-04-20 11:00:00,8.74,8.76,8.74,8.75,11510800.0,7.3548,7.3716,7.3548,7.3632,11510800.0
2010-04-20 11:10:00,8.75,8.76,8.74,8.76,9878400.0,7.3632,7.3716,7.3548,7.3716,9878400.0
2010-04-20 11:20:00,8.76,8.77,8.75,8.76,10242400.0,7.3716,7.38,7.3632,7.3716,10242400.0
2010-04-20 11:30:00,8.76,8.76,8.75,8.75,7260400.0,7.3716,7.3716,7.3632,7.3632,7260400.0
2010-04-20 11:40:00,8.75,8.76,8.75,8.76,4188800.0,7.3632,7.3716,7.3632,7.3716,4188800.0
2010-04-20 11:50:00,8.76,8.77,8.76,8.77,6736800.0,7.3716,7.38,7.3716,7.38,6736800.0
2010-04-20 12:00:00,8.77,8.78,8.76,8.78,7014000.0,7.38,7.3884,7.3716,7.3884,7014000.0
2010-04-20 12:10:00,8.78,8.82,8.78,8.81,13358800.0,7.3884,7.4221,7.3884,7.4137,13358800.0
2010-04-20 12:20:00,8.81,8.81,8.8,8.8,9340800.0,7.4137,7.4137,7.4053,7.4053,9340800.0
2010-04-20 12:30:00,8.8,8.81,8.8,8.81,5866000.0,7.4053,7.4137,7.4053,7.4137,5866000.0
2010-04-20 12:40:00,8.81,8.81,8.79,8.79,6610800.0,7.4137,7.4137,7.3968,7.3968,6610800.0
2010-04-20 12:50:00,8.79,8.8,8.78,8.79,7562800.0,7.3968,7.4053,7.3884,7.3968,7562800.0
2010-04-20 13:00:00,8.79,8.79,8.78,8.78,6196400.0,7.3968,7.3968,7.3884,7.3884,6196400.0
2010-04-20 13:10:00,8.78,8.8,8.77,8.79,5675600.0,7.3884,7.4053,7.38,7.3968,5675600.0
2010-04-20 13:20:00,8.79,8.8,8.79,8.79,5026000.0,7.3968,7.4053,7.3968,7.3968,5026000.0
2010-04-20 13:30:00,8.79,8.79,8.78,8.79,7708400.0,7.3968,7.3968,7.3884,7.3968,7708400.0
2010-04-20 13:40:00,8.79,8.79,8.77,8.77,8198400.0,7.3968,7.3968,7.38,7.38,8198400.0
2010-04-20 13:50:00,8.77,8.78,8.76,8.76,9802800.0,7.38,7.3884,7.3716,7.3716,9802800.0
2010-04-20 14:00:00,8.76,8.76,8.73,8.74,19294800.0,7.3716,7.3716,7.3464,7.3548,19294800.0
2010-04-20 14:10:00,8.74,8.75,8.72,8.75,14372400.0,7.3548,7.3632,7.3379,7.3632,14372400.0
2010-04-20 14:20:00,8.75,8.77,8.74,8.76,12336800.0,7.3632,7.38,7.3548,7.3716,12336800.0
2010-04-20 14:30:00,8.76,8.76,8.75,8.76,11272800.0,7.3716,7.3716,7.3632,7.3716,11272800.0
2010-04-20 14:40:00,8.76,8.8,8.75,8.79,15103200.0,7.3716,7.4053,7.3632,7.3968,15103200.0
2010-04-20 14:50:00,8.79,8.79,8.77,8.78,16514400.0,7.3968,7.3968,7.38,7.3884,16514400.0
2010-04-20 15:00:00,8.78,8.79,8.76,8.77,12877200.0,7.3884,7.3968,7.3716,7.38,12877200.0
2010-04-20 15:10:00,8.77,8.77,8.74,8.74,13294400.0,7.38,7.38,7.3548,7.3548,13294400.0
2010-04-20 15:20:00,8.74,8.76,8.74,8.76,13344800.0,7.3548,7.3716,7.3548,7.3716,13344800.0
2010-04-20 15:30:00,8.76,8.78,8.75,8.77,12258400.0,7.3716,7.3884,7.3632,7.38,12258400.0
2010-04-20 15:40:00,8.77,8.77,8.75,8.76,15520400.0,7.38,7.38,7.3632,7.3716,15520400.0
2010-04-20 15:50:00,8.76,8.77,8.7,8.74,35504000.0,7.3716,7.38,7.3211,7.3548,35504000.0
2010-04-21 09:30:00,9.24,9.28,9.13,9.23,167949600.0,7.7755,7.8092,7.683,7.7671,167949600.0
2010-04-21 09:40:00,9.23,9.28,9.2,9.26,71918000.0,7.7671,7.8092,7.7419,7.7923,71918000.0
2010-04-21 09:50:00,9.27,9.29,9.23,9.28,69190800.0,7.8008,7.8176,7.7671,7.8092,69190800.0
2010-04-21 10:00:00,9.28,9.28,9.23,9.27,50153600.0,7.8092,7.8092,7.7671,7.8008,50153600.0
2010-04-21 10:10:00,9.27,9.28,9.24,9.25,29904000.0,7.8008,7.8092,7.7755,7.7839,29904000.0
2010-04-21 10:20:00,9.25,9.25,9.21,9.21,36178800.0,7.7839,7.7839,7.7503,7.7503,36178800.0
2010-04-21 10:30:00,9.21,9.25,9.21,9.25,31855600.0,7.7503,7.7839,7.7503,7.7839,31855600.0
2010-04-21 10:40:00,9.25,9.25,9.23,9.24,23570400.0,7.7839,7.7839,7.7671,7.7755,23570400.0
2010-04-21 10:50:00,9.24,9.24,9.23,9.23,12446000.0,7.7755,7.7755,7.7671,7.7671,12446000.0
2010-04-21 11:00:00,9.24,9.25,9.22,9.24,25401600.0,7.7755,7.7839,7.7587,7.7755,25401600.0
2010-04-21 11:10:00,9.24,9.29,9.23,9.23,25863600.0,7.7755,7.8176,7.7671,7.7671,25863600.0
2010-04-21 11:20:00,9.23,9.24,9.19,9.21,24399200.0,7.7671,7.7755,7.7334,7.7503,24399200.0
2010-04-21 11:30:00,9.21,9.23,9.21,9.22,18317600.0,7.7503,7.7671,7.7503,7.7587,18317600.0
2010-04-21 11:40:00,9.22,9.23,9.2,9.22,8237600.0,7.7587,7.7671,7.7419,7.7587,8237600.0
2010-04-21 11:50:00,9.22,9.24,9.22,9.23,14854000.0,7.7587,7.7755,7.7587,7.7671,14854000.0
2010-04-21 12:00:00,9.23,9.23,9.21,9.22,6955200.0,7.7671,7.7671,7.7503,7.7587,6955200.0
2010-04-21 12:10:00,9.22,9.22,9.21,9.22,4953200.0,7.7587,7.7587,7.7503,7.7587,4953200.0
2010-04-21 12:20:00,9.22,9.22,9.21,9.22,8450400.0,7.7587,7.7587,7.7503,7.7587,8450400.0
2010-04-21 12:30:00,9.22,9.23,9.22,9.23,8789200.0,7.7587,7.7671,7.7587,7.7671,8789200.0
2010-04-21 12:40:00,9.23,9.24,9.23,9.23,8601600.0,7.7671,7.7755,7.7671,7.7671,8601600.0
2010-04-21 12:50:00,9.23,9.23,9.22,9.22,5250000.0,7.7671,7.7671,7.7587,7.7587,5250000.0
2010-04-21 13:00:00,9.22,9.23,9.22,9.22,6697600.0,7.7587,7.7671,7.7587,7.7587,6697600.0
2010-04-21 13:10:00,9.22,9.22,9.21,9.22,8341200.0,7.7587,7.7587,7.7503,7.7587,8341200.0
2010-04-21 13:20:00,9.22,9.22,9.21,9.22,8346800.0,7.7587,7.7587,7.7503,7.7587,8346800.0
2010-04-21 13:30:00,9.22,9.23,9.22,9.22,7879200.0,7.7587,7.7671,7.7587,7.7587,7879200.0
2010-04-21 13:40:00,9.23,9.23,9.22,9.23,6540800.0,7.7671,7.7671,7.7587,7.7671,6540800.0
2010-04-21 13:50:00,9.23,9.25,9.22,9.25,10640000.0,7.7671,7.7839,7.7587,7.7839,10640000.0
2010-04-21 14:00:00,9.25,9.27,9.24,9.26,18701200.0,7.7839,7.8008,7.7755,7.7923,18701200.0
2010-04-21 14:10:00,9.26,9.27,9.24,9.24,16483600.0,7.7923,7.8008,7.7755,7.7755,16483600.0
2010-04-21 14:20:00,9.24,9.25,9.23,9.23,14089600.0,7.7755,7.7839,7.7671,7.7671,14089600.0
2010-04-21 14:30:00,9.23,9.23,9.21,9.21,20050800.0,7.7671,7.7671,7.7503,7.7503,20050800.0
2010-04-21 14:40:00,9.21,9.23,9.21,9.23,10872400.0,7.7503,7.7671,7.7503,7.7671,10872400.0
2010-04-21 14:50:00,9.23,9.25,9.23,9.24,8850800.0,7.7671,7.7839,7.7671,7.7755,8850800.0
2010-04-21 15:00:00,9.24,9.25,9.24,9.25,12233200.0,7.7755,7.7839,7.7755,7.7839,12233200.0
2010-04-21 15:10:00,9.25,9.25,9.24,9.25,10180800.0,7.7839,7.7839,7.7755,7.7839,10180800.0
2010-04-21 15:20:00,9.25,9.25,9.24,9.24,11320400.0,7.7839,7.7839,7.7755,7.7755,11320400.0
2010-04-21 15:30:00,9.24,9.28,9.24,9.27,29702400.0,7.7755,7.8092,7.7755,7.8008,29702400.0
2010-04-21 15:40:00,9.27,9.28,9.27,9.27,23447200.0,7.8008,7.8092,7.8008,7.8008,23447200.0
2010-04-21 15:50:00,9.27,9.28,9.26,9.26,31088400.0,7.8008,7.8092,7.7923,7.7923,31088400.0
2010-04-22 09:30:00,9.22,9.23,9.19,9.2,40874400.0,7.7587,7.7671,7.7334,7.7419,40874400.0
2010-04-22 09:40:00,9.2,9.2,9.15,9.18,34574400.0,7.7419,7.7419,7.6998,7.725,34574400.0
2010-04-22 09:50:00,9.18,9.21,9.18,9.21,24920000.0,7.725,7.7503,7.725,7.7503,24920000.0
2010-04-22 10:00:00,9.21,9.22,9.19,9.19,20619200.0,7.7503,7.7587,7.7334,7.7334,20619200.0
2010-04-22 10:10:00,9.19,9.21,9.19,9.2,11880400.0,7.7334,7.7503,7.7334,7.7419,11880400.0
2010-04-22 10:20:00,9.2,9.22,9.18,9.22,18788000.0,7.7419,7.7587,7.725,7.7587,18788000.0
2010-04-22 10:30:00,9.22,9.25,9.2,9.24,24038000.0,7.7587,7.7839,7.7419,7.7755,24038000.0
2010-04-22 10:40:00,9.24,9.24,9.22,9.24,16668400.0,7.7755,7.7755,7.7587,7.7755,16668400.0
2010-04-22 10:50:00,9.24,9.24,9.22,9.22,8789200.0,7.7755,7.7755,7.7587,7.7587,8789200.0
2010-04-22 11:00:00,9.22,9.23,9.21,9.22,9727200.0,7.7587,7.7671,7.7503,7.7587,9727200.0
2010-04-22 11:10:00,9.22,9.23,9.21,9.22,6045200.0,7.7587,7.7671,7.7503,7.7587,6045200.0
2010-04-22 11:20:00,9.22,9.22,9.2,9.22,8587600.0,7.7587,7.7587,7.7419,7.7587,8587600.0
2010-04-22 11:30:00,9.22,9.23,9.21,9.22,7798000.0,7.7587,7.7671,7.7503,7.7587,7798000.0
2010-04-22 11:40:00,9.22,9.23,9.21,9.21,5591600.0,7.7587,7.7671,7.7503,7.7503,5591600.0
2010-04-22 11:50:00,9.21,9.22,9.21,9.22,6294400.0,7.7503,7.7587,7.7503,7.7587,6294400.0
2010-04-22 12:00:00,9.22,9.24,9.21,9.24,8041600.0,7.7587,7.7755,7.7503,7.7755,8041600.0
2010-04-22 12:10:00,9.23,9.24,9.22,9.23,4911200.0,7.7671,7.7755,7.7587,7.7671,4911200.0
2010-04-22 12:20:00,9.23,9.25,9.23,9.24,7557200.0,7.7671,7.7839,7.7671,7.7755,7557200.0
2010-04-22 12:30:00,9.24,9.25,9.23,9.25,8470000.0,7.7755,7.7839,7.7671,7.7839,8470000.0
2010-04-22 12:40:00,9.25,9.25,9.22,9.23,6532400.0,7.7839,7.7839,7.7587,7.7671,6532400.0
2010-04-22 12:50:00,9.23,9.24,9.22,9.24,4793600.0,7.7671,7.7755,7.7587,7.7755,4793600.0
2010-04-22 13:00:00,9.24,9.27,9.24,9.26,14887600.0,7.7755,7.8008,7.7755,7.7923,14887600.0
2010-04-22 13:10:00,9.26,9.28,9.26,9.26,10105200.0,7.7923,7.8092,7.7923,7.7923,10105200.0
2010-04-22 13:20:00,9.26,9.28,9.26,9.27,10956400.0,7.7923,7.8092,7.7923,7.8008,10956400.0
2010-04-22 13:30:00,9.27,9.3,9.27,9.3,20739600.0,7.8008,7.826,7.8008,7.826,20739600.0
2010-04-22 13:40:00,9.3,9.36,9.3,9.35,34767600.0,7.826,7.8765,7.826,7.8681,34767600.0
2010-04-22 13:50:00,9.35,9.39,9.34,9.38,27224400.0,7.8681,7.9017,7.8597,7.8933,27224400.0
2010-04-22 14:00:00,9.39,9.42,9.38,9.41,42344400.0,7.9017,7.927,7.8933,7.9186,42344400.0
2010-04-22 14:10:00,9.41,9.44,9.39,9.43,28358400.0,7.9186,7.9438,7.9017,7.9354,28358400.0
2010-04-22 14:20:00,9.43,9.45,9.42,9.44,21571200.0,7.9354,7.9522,7.927,7.9438,21571200.0
2010-04-22 14:30:00,9.44,9.46,9.43,9.43,23976400.0,7.9438,7.9607,7.9354,7.9354,23976400.0
2010-04-22 14:40:00,9.43,9.47,9.43,9.47,25057200.0,7.9354,7.9691,7.9354,7.9691,25057200.0
2010-04-22 14:50:00,9.47,9.48,9.45,9.47,24458000.0,7.9691,7.9775,7.9522,7.9691,24458000.0
2010-04-22 15:00:00,9.47,9.52,9.47,9.5,38665200.0,7.9691,8.0111,7.9691,7.9943,38665200.0
2010-04-22 15:10:00,9.5,9.52,9.49,9.51,28492800.0,7.9943,8.0111,7.9859,8.0027,28492800.0
2010-04-22 15:20:00,9.51,9.53,9.49,9.49,29769600.0,8.0027,8.0196,7.9859,7.9859,29769600.0
2010-04-22 15:30:00,9.49,9.51,9.46,9.48,29467200.0,7.9859,8.0027,7.9607,7.9775,29467200.0
2010-04-22 15:40:00,9.48,9.5,9.47,9.5,27944000.0,7.9775,7.9943,7.9691,7.9943,27944000.0
2010-04-22 15:50:00,9.5,9.53,9.49,9.51,37069200.0,7.9943,8.0196,7.9859,8.0027,37069200.0
2010-04-23 09:30:00,9.57,9.67,9.54,9.67,82577600.0,8.0532,8.1374,8.028,8.1374,82577600.0
2010-04-23 09:40:00,9.67,9.72,9.64,9.68,83781600.0,8.1374,8.1794,8.1121,8.1458,83781600.0
2010-04-23 09:50:00,9.68,9.72,9.66,9.7,52743600.0,8.1458,8.1794,8.129,8.1626,52743600.0
2010-04-23 10:00:00,9.7,9.71,9.66,9.69,42422800.0,8.1626,8.171,8.129,8.1542,42422800.0
2010-04-23 10:10:00,9.69,9.69,9.66,9.67,26404000.0,8.1542,8.1542,8.129,8.1374,26404000.0
2010-04-23 10:20:00,9.67,9.67,9.65,9.66,26686800.0,8.1374,8.1374,8.1205,8.129,26686800.0
2010-04-23 10:30:00,9.66,9.67,9.65,9.67,25958800.0,8.129,8.1374,8.1205,8.1374,25958800.0
2010-04-23 10:40:00,9.67,9.69,9.64,9.64,24542000.0,8.1374,8.1542,8.1121,8.1121,24542000.0
2010-04-23 10:50:00,9.64,9.66,9.63,9.65,21784000.0,8.1121,8.129,8.1037,8.1205,21784000.0
2010-04-23 11:00:00,9.65,9.66,9.62,9.63,22358000.0,8.1205,8.129,8.0953,8.1037,22358000.0
2010-04-23 11:10:00,9.63,9.67,9.63,9.65,20854400.0,8.1037,8.1374,8.1037,8.1205,20854400.0
2010-04-23 11:20:00,9.65,9.65,9.63,9.64,13238400.0,8.1205,8.1205,8.1037,8.1121,13238400.0
2010-04-23 11:30:00,9.64,9.64,9.62,9.64,16828000.0,8.1121,8.1121,8.0953,8.1121,16828000.0
2010-04-23 11:40:00,9.64,9.65,9.63,9.63,13448400.0,8.1121,8.1205,8.1037,8.1037,13448400.0
2010-04-23 11:50:00,9.63,9.64,9.61,9.62,15094800.0,8.1037,8.1121,8.0869,8.0953,15094800.0
2010-04-23 12:00:00,9.62,9.64,9.62,9.63,9248400.0,8.0953,8.1121,8.0953,8.1037,9248400.0
2010-04-23 12:10:00,9.62,9.63,9.6,9.62,11886000.0,8.0953,8.1037,8.0785,8.0953,11886000.0
2010-04-23 12:20:00,9.62,9.63,9.62,9.62,8873200.0,8.0953,8.1037,8.0953,8.0953,8873200.0
2010-04-23 12:30:00,9.62,9.62,9.61,9.62,7943600.0,8.0953,8.0953,8.0869,8.0953,7943600.0
2010-04-23 12:40:00,9.62,9.64,9.62,9.64,7375200.0,8.0953,8.1121,8.0953,8.1121,7375200.0
2010-04-23 12:50:00,9.64,9.67,9.63,9.67,14719600.0,8.1121,8.1374,8.1037,8.1374,14719600.0
2010-04-23 13:00:00,9.67,9.67,9.65,9.66,7537600.0,8.1374,8.1374,8.1205,8.129,7537600.0
2010-04-23 13:10:00,9.66,9.67,9.64,9.64,7649600.0,8.129,8.1374,8.1121,8.1121,7649600.0
2010-04-23 13:20:00,9.65,9.65,9.64,9.64,6932800.0,8.1205,8.1205,8.1121,8.1121,6932800.0
2010-04-23 13:30:00,9.64,9.65,9.64,9.64,5863200.0,8.1121,8.1205,8.1121,8.1121,5863200.0
2010-04-23 13:40:00,9.64,9.65,9.63,9.65,8926400.0,8.1121,8.1205,8.1037,8.1205,8926400.0
2010-04-23 13:50:00,9.65,9.65,9.64,9.65,5597200.0,8.1205,8.1205,8.1121,8.1205,5597200.0
2010-04-23 14:00:00,9.64,9.65,9.63,9.64,5720400.0,8.1121,8.1205,8.1037,8.1121,5720400.0
2010-04-23 14:10:00,9.63,9.67,9.63,9.66,10516800.0,8.1037,8.1374,8.1037,8.129,10516800.0
2010-04-23 14:20:00,9.66,9.66,9.65,9.66,7439600.0,8.129,8.129,8.1205,8.129,7439600.0
2010-04-23 14:30:00,9.66,9.68,9.66,9.67,14554400.0,8.129,8.1458,8.129,8.1374,14554400.0
2010-04-23 14:40:00,9.67,9.7,9.67,9.7,18130000.0,8.1374,8.1626,8.1374,8.1626,18130000.0
2010-04-23 14:50:00,9.7,9.7,9.69,9.7,13930000.0,8.1626,8.1626,8.1542,8.1626,13930000.0
2010-04-23 15:00:00,9.7,9.7,9.67,9.68,11426800.0,8.1626,8.1626,8.1374,8.1458,11426800.0
2010-04-23 15:10:00,9.68,9.69,9.67,9.69,9783200.0,8.1458,8.1542,8.1374,8.1542,9783200.0
2010-04-23 15:20:00,9.69,9.69,9.67,9.67,8094800.0,8.1542,8.1542,8.1374,8.1374,8094800.0
2010-04-23 15:30:00,9.67,9.67,9.66,9.67,11488400.0,8.1374,8.1374,8.129,8.1374,11488400.0
2010-04-23 15:40:00,9.67,9.67,9.65,9.66,19454400.0,8.1374,8.1374,8.1205,8.129,19454400.0
2010-04-23 15:50:00,9.66,9.68,9.66,9.67,27216000.0,8.129,8.1458,8.129,8.1374,27216000.0
2010-04-26 09:30:00,9.71,9.73,9.68,9.69,40535600.0,8.171,8.1879,8.1458,8.1542,40535600.0
2010-04-26 09:40:00,9.69,9.7,9.64,9.66,34675200.0,8.1542,8.1626,8.1121,8.129,34675200.0
2010-04-26 09:50:00,9.66,9.66,9.58,9.6,37730000.0,8.129,8.129,8.0616,8.0785,37730000.0
2010-04-26 10:00:00,9.6,9.64,9.6,9.64,22954400.0,8.0785,8.1121,8.0785,8.1121,22954400.0
2010-04-26 10:10:00,9.64,9.65,9.61,9.61,16422000.0,8.1121,8.1205,8.0869,8.0869,16422000.0
2010-04-26 10:20:00,9.61,9.65,9.61,9.62,10841600.0,8.0869,8.1205,8.0869,8.0953,10841600.0
2010-04-26 10:30:00,9.62,9.63,9.6,9.61,15363600.0,8.0953,8.1037,8.0785,8.0869,15363600.0
2010-04-26 10:40:00,9.61,9.64,9.61,9.63,10883600.0,8.0869,8.1121,8.0869,8.1037,10883600.0
2010-04-26 10:50:00,9.63,9.65,9.63,9.65,11337200.0,8.1037,8.1205,8.1037,8.1205,11337200.0
2010-04-26 11:00:00,9.65,9.67,9.63,9.67,10984400.0,8.1205,8.1374,8.1037,8.1374,10984400.0
2010-04-26 11:10:00,9.67,9.67,9.64,9.65,9237200.0,8.1374,8.1374,8.1121,8.1205,9237200.0
2010-04-26 11:20:00,9.65,9.66,9.63,9.64,9808400.0,8.1205,8.129,8.1037,8.1121,9808400.0
2010-04-26 11:30:00,9.64,9.65,9.63,9.63,5300400.0,8.1121,8.1205,8.1037,8.1037,5300400.0
2010-04-26 11:40:00,9.63,9.65,9.63,9.65,5401200.0,8.1037,8.1205,8.1037,8.1205,5401200.0
2010-04-26 11:50:00,9.65,9.65,9.62,9.62,7042000.0,8.1205,8.1205,8.0953,8.0953,7042000.0
2010-04-26 12:00:00,9.62,9.63,9.61,9.62,8503600.0,8.0953,8.1037,8.0869,8.0953,8503600.0
2010-04-26 12:10:00,9.62,9.63,9.61,9.62,6129200.0,8.0953,8.1037,8.0869,8.0953,6129200.0
2010-04-26 12:20:00,9.62,9.62,9.61,9.61,7739200.0,8.0953,8.0953,8.0869,8.0869,7739200.0
2010-04-26 12:30:00,9.61,9.62,9.6,9.61,7733600.0,8.0869,8.0953,8.0785,8.0869,7733600.0
2010-04-26 12:40:00,9.61,9.62,9.61,9.61,4121600.0,8.0869,8.0953,8.0869,8.0869,4121600.0
2010-04-26 12:50:00,9.61,9.63,9.61,9.62,6028400.0,8.0869,8.1037,8.0869,8.0953,6028400.0
2010-04-26 13:00:00,9.62,9.64,9.62,9.63,5969600.0,8.0953,8.1121,8.0953,8.1037,5969600.0
2010-04-26 13:10:00,9.63,9.64,9.62,9.63,4547200.0,8.1037,8.1121,8.0953,8.1037,4547200.0
2010-04-26 13:20:00,9.63,9.64,9.62,9.62,3973200.0,8.1037,8.1121,8.0953,8.0953,3973200.0
2010-04-26 13:30:00,9.63,9.63,9.61,9.61,5247200.0,8.1037,8.1037,8.0869,8.0869,5247200.0
2010-04-26 13:40:00,9.61,9.63,9.61,9.62,7400400.0,8.0869,8.1037,8.0869,8.0953,7400400.0
2010-04-26 13:50:00,9.62,9.63,9.62,9.62,4309200.0,8.0953,8.1037,8.0953,8.0953,4309200.0
2010-04-26 14:00:00,9.62,9.62,9.61,9.61,5544000.0,8.0953,8.0953,8.0869,8.0869,5544000.0
2010-04-26 14:10:00,9.61,9.64,9.61,9.63,8162000.0,8.0869,8.1121,8.0869,8.1037,8162000.0
2010-04-26 14:20:00,9.63,9.64,9.63,9.64,4155200.0,8.1037,8.1121,8.1037,8.1121,4155200.0
2010-04-26 14:30:00,9.64,9.64,9.62,9.62,5121200.0,8.1121,8.1121,8.0953,8.0953,5121200.0
2010-04-26 14:40:00,9.62,9.63,9.62,9.63,4435200.0,8.0953,8.1037,8.0953,8.1037,4435200.0
2010-04-26 14:50:00,9.63,9.63,9.61,9.61,7347200.0,8.1037,8.1037,8.0869,8.0869,7347200.0
2010-04-26 15:00:00,9.61,9.62,9.61,9.61,7176400.0,8.0869,8.0953,8.0869,8.0869,7176400.0
2010-04-26 15:10:00,9.61,9.61,9.59,9.59,14795200.0,8.0869,8.0869,8.07,8.07,14795200.0
2010-04-26 15:20:00,9.59,9.67,9.58,9.6,15447600.0,8.07,8.1374,8.0616,8.0785,15447600.0
2010-04-26 15:30:00,9.6,9.62,9.6,9.61,11020800.0,8.0785,8.0953,8.0785,8.0869,11020800.0
2010-04-26 15:40:00,9.61,9.62,9.6,9.61,10872400.0,8.0869,8.0953,8.0785,8.0869,10872400.0
2010-04-26 15:50:00,9.61,9.63,9.61,9.63,19140800.0,8.0869,8.1037,8.0869,8.1037,19140800.0
2010-04-27 09:30:00,9.55,9.55,9.51,9.52,36173200.0,8.0364,8.0364,8.0027,8.0111,36173200.0
2010-04-27 09:40:00,9.52,9.55,9.51,9.53,25930800.0,8.0111,8.0364,8.0027,8.0196,25930800.0
2010-04-27 09:50:00,9.53,9.54,9.5,9.54,23875600.0,8.0196,8.028,7.9943,8.028,23875600.0
2010-04-27 10:00:00,9.54,9.55,9.51,9.54,16668400.0,8.028,8.0364,8.0027,8.028,16668400.0
2010-04-27 10:10:00,9.54,9.54,9.51,9.52,11992400.0,8.028,8.028,8.0027,8.0111,11992400.0
2010-04-27 10:20:00,9.52,9.54,9.51,9.53,11687200.0,8.0111,8.028,8.0027,8.0196,11687200.0
2010-04-27 10:30:00,9.53,9.54,9.53,9.54,11146800.0,8.0196,8.028,8.0196,8.028,11146800.0
2010-04-27 10:40:00,9.54,9.57,9.53,9.55,12549600.0,8.028,8.0532,8.0196,8.0364,12549600.0
2010-04-27 10:50:00,9.55,9.56,9.53,9.55,9066400.0,8.0364,8.0448,8.0196,8.0364,9066400.0
2010-04-27 11:00:00,9.55,9.55,9.52,9.52,7406000.0,8.0364,8.0364,8.0111,8.0111,7406000.0
2010-04-27 11:10:00,9.52,9.52,9.48,9.49,20616400.0,8.0111,8.0111,7.9775,7.9859,20616400.0
2010-04-27 11:20:00,9.48,9.49,9.35,9.36,52600800.0,7.9775,7.9859,7.8681,7.8765,52600800.0
2010-04-27 11:30:00,9.36,9.39,9.3,9.36,48330800.0,7.8765,7.9017,7.826,7.8765,48330800.0
2010-04-27 11:40:00,9.36,9.39,9.35,9.37,20465200.0,7.8765,7.9017,7.8681,7.8849,20465200.0
2010-04-27 11:50:00,9.37,9.4,9.36,9.38,16760800.0,7.8849,7.9102,7.8765,7.8933,16760800.0
2010-04-27 12:00:00,9.38,9.4,9.38,9.39,15576400.0,7.8933,7.9102,7.8933,7.9017,15576400.0
2010-04-27 12:10:00,9.39,9.39,9.33,9.37,22243200.0,7.9017,7.9017,7.8513,7.8849,22243200.0
2010-04-27 12:20:00,9.37,9.39,9.35,9.36,13185200.0,7.8849,7.9017,7.8681,7.8765,13185200.0
2010-04-27 12:30:00,9.36,9.39,9.36,9.38,7761600.0,7.8765,7.9017,7.8765,7.8933,7761600.0
2010-04-27 12:40:00,9.38,9.39,9.37,9.37,8582000.0,7.8933,7.9017,7.8849,7.8849,8582000.0
2010-04-27 12:50:00,9.37,9.4,9.37,9.39,7750400.0,7.8849,7.9102,7.8849,7.9017,7750400.0
2010-04-27 13:00:00,9.39,9.42,9.39,9.41,18466000.0,7.9017,7.927,7.9017,7.9186,18466000.0
2010-04-27 13:10:00,9.41,9.42,9.4,9.42,12398400.0,7.9186,7.927,7.9102,7.927,12398400.0
2010-04-27 13:20:00,9.42,9.44,9.42,9.44,12059600.0,7.927,7.9438,7.927,7.9438,12059600.0
2010-04-27 13:30:00,9.44,9.46,9.43,9.43,10679200.0,7.9438,7.9607,7.9354,7.9354,10679200.0
2010-04-27 13:40:00,9.43,9.44,9.42,9.43,7327600.0,7.9354,7.9438,7.927,7.9354,7327600.0
2010-04-27 13:50:00,9.43,9.46,9.43,9.45,9142000.0,7.9354,7.9607,7.9354,7.9522,9142000.0
2010-04-27 14:00:00,9.45,9.45,9.42,9.43,11401600.0,7.9522,7.9522,7.927,7.9354,11401600.0
2010-04-27 14:10:00,9.43,9.43,9.42,9.42,6179600.0,7.9354,7.9354,7.927,7.927,6179600.0
2010-04-27 14:20:00,9.42,9.42,9.39,9.4,12686800.0,7.927,7.927,7.9017,7.9102,12686800.0
2010-04-27 14:30:00,9.4,9.42,9.4,9.41,8752800.0,7.9102,7.927,7.9102,7.9186,8752800.0
2010-04-27 14:40:00,9.41,9.42,9.4,9.4,9046800.0,7.9186,7.927,7.9102,7.9102,9046800.0
2010-04-27 14:50:00,9.4,9.41,9.38,9.4,14616000.0,7.9102,7.9186,7.8933,7.9102,14616000.0
2010-04-27 15:00:00,9.4,9.43,9.38,9.42,12754000.0,7.9102,7.9354,7.8933,7.927,12754000.0
2010-04-27 15:10:00,9.42,9.42,9.4,9.42,7952000.0,7.927,7.927,7.9102,7.927,7952000.0
2010-04-27 15:20:00,9.42,9.43,9.39,9.4,9567600.0,7.927,7.9354,7.9017,7.9102,9567600.0
2010-04-27 15:30:00,9.4,9.4,9.36,9.36,18684400.0,7.9102,7.9102,7.8765,7.8765,18684400.0
2010-04-27 15:40:00,9.36,9.36,9.33,9.34,25807600.0,7.8765,7.8765,7.8513,7.8597,25807600.0
2010-04-27 15:50:00,9.35,9.37,9.32,9.37,39205600.0,7.8681,7.8849,7.8428,7.8849,39205600.0
2010-04-28 09:30:00,9.4,9.43,9.33,9.35,49263200.0,7.9102,7.9354,7.8513,7.8681,49263200.0
2010-04-28 09:40:00,9.35,9.39,9.29,9.37,32415600.0,7.8681,7.9017,7.8176,7.8849,32415600.0
2010-04-28 09:50:00,9.37,9.37,9.3,9.31,33479600.0,7.8849,7.8849,7.826,7.8344,33479600.0
2010-04-28 10:00:00,9.31,9.32,9.16,9.17,86030000.0,7.8344,7.8428,7.7082,7.7166,86030000.0
2010-04-28 10:10:00,9.17,9.24,9.16,9.23,48745200.0,7.7166,7.7755,7.7082,7.7671,48745200.0
2010-04-28 10:20:00,9.23,9.25,9.19,9.24,28291200.0,7.7671,7.7839,7.7334,7.7755,28291200.0
2010-04-28 10:30:00,9.24,9.25,9.18,9.2,20182400.0,7.7755,7.7839,7.725,7.7419,20182400.0
2010-04-28 10:40:00,9.2,9.24,9.2,9.21,14137200.0,7.7419,7.7755,7.7419,7.7503,14137200.0
2010-04-28 10:50:00,9.21,9.24,9.21,9.24,15153600.0,7.7503,7.7755,7.7503,7.7755,15153600.0
2010-04-28 11:00:00,9.24,9.28,9.23,9.27,21837200.0,7.7755,7.8092,7.7671,7.8008,21837200.0
2010-04-28 11:10:00,9.27,9.28,9.26,9.27,14109200.0,7.8008,7.8092,7.7923,7.8008,14109200.0
2010-04-28 11:20:00,9.27,9.3,9.24,9.25,24973200.0,7.8008,7.826,7.7755,7.7839,24973200.0
2010-04-28 11:30:00,9.25,9.25,9.21,9.23,20176800.0,7.7839,7.7839,7.7503,7.7671,20176800.0
2010-04-28 11:40:00,9.23,9.25,9.22,9.24,13244000.0,7.7671,7.7839,7.7587,7.7755,13244000.0
2010-04-28 11:50:00,9.24,9.26,9.23,9.26,7414400.0,7.7755,7.7923,7.7671,7.7923,7414400.0
2010-04-28 12:00:00,9.26,9.27,9.23,9.25,8439200.0,7.7923,7.8008,7.7671,7.7839,8439200.0
2010-04-28 12:10:00,9.25,9.29,9.24,9.28,8727600.0,7.7839,7.8176,7.7755,7.8092,8727600.0
2010-04-28 12:20:00,9.28,9.32,9.28,9.31,11695600.0,7.8092,7.8428,7.8092,7.8344,11695600.0
2010-04-28 12:30:00,9.32,9.32,9.29,9.29,10920000.0,7.8428,7.8428,7.8176,7.8176,10920000.0
2010-04-28 12:40:00,9.29,9.3,9.28,9.3,6101200.0,7.8176,7.826,7.8092,7.826,6101200.0
2010-04-28 12:50:00,9.3,9.31,9.3,9.31,5292000.0,7.826,7.8344,7.826,7.8344,5292000.0
2010-04-28 13:00:00,9.31,9.35,9.29,9.35,9352000.0,7.8344,7.8681,7.8176,7.8681,9352000.0
2010-04-28 13:10:00,9.35,9.37,9.34,9.35,16609600.0,7.8681,7.8849,7.8597,7.8681,16609600.0
2010-04-28 13:20:00,9.35,9.36,9.33,9.34,8052800.0,7.8681,7.8765,7.8513,7.8597,8052800.0
2010-04-28 13:30:00,9.34,9.36,9.33,9.36,6062000.0,7.8597,7.8765,7.8513,7.8765,6062000.0
2010-04-28 13:40:00,9.36,9.37,9.34,9.35,6717200.0,7.8765,7.8849,7.8597,7.8681,6717200.0
2010-04-28 13:50:00,9.35,9.35,9.34,9.35,4942000.0,7.8681,7.8681,7.8597,7.8681,4942000.0
2010-04-28 14:00:00,9.35,9.35,9.32,9.32,6902000.0,7.8681,7.8681,7.8428,7.8428,6902000.0
2010-04-28 14:10:00,9.32,9.34,9.31,9.32,13512800.0,7.8428,7.8597,7.8344,7.8428,13512800.0
2010-04-28 14:20:00,9.32,9.38,9.3,9.35,21786800.0,7.8428,7.8933,7.826,7.8681,21786800.0
2010-04-28 14:30:00,9.36,9.37,9.33,9.36,13490400.0,7.8765,7.8849,7.8513,7.8765,13490400.0
2010-04-28 14:40:00,9.36,9.39,9.32,9.34,17379600.0,7.8765,7.9017,7.8428,7.8597,17379600.0
2010-04-28 14:50:00,9.33,9.37,9.33,9.36,10746400.0,7.8513,7.8849,7.8513,7.8765,10746400.0
2010-04-28 15:00:00,9.36,9.38,9.35,9.36,9651600.0,7.8765,7.8933,7.8681,7.8765,9651600.0
2010-04-28 15:10:00,9.36,9.36,9.34,9.35,10410400.0,7.8765,7.8765,7.8597,7.8681,10410400.0
2010-04-28 15:20:00,9.35,9.36,9.35,9.35,8979600.0,7.8681,7.8765,7.8681,7.8681,8979600.0
2010-04-28 15:30:00,9.35,9.38,9.34,9.35,22156400.0,7.8681,7.8933,7.8597,7.8681,22156400.0
2010-04-28 15:40:00,9.35,9.35,9.31,9.32,18141200.0,7.8681,7.8681,7.8344,7.8428,18141200.0
2010-04-28 15:50:00,9.32,9.35,9.3,9.34,20941200.0,7.8428,7.8681,7.826,7.8597,20941200.0
2010-04-29 09:30:00,9.39,9.44,9.36,9.43,43327200.0,7.9017,7.9438,7.8765,7.9354,43327200.0
2010-04-29 09:40:00,9.43,9.45,9.42,9.43,25936400.0,7.9354,7.9522,7.927,7.9354,25936400.0
2010-04-29 09:50:00,9.43,9.5,9.43,9.5,27168400.0,7.9354,7.9943,7.9354,7.9943,27168400.0
2010-04-29 10:00:00,9.5,9.51,9.47,9.49,25555600.0,7.9943,8.0027,7.9691,7.9859,25555600.0
2010-04-29 10:10:00,9.49,9.51,9.47,9.5,14224000.0,7.9859,8.0027,7.9691,7.9943,14224000.0
2010-04-29 10:20:00,9.5,9.54,9.5,9.54,20837600.0,7.9943,8.028,7.9943,8.028,20837600.0
2010-04-29 10:30:00,9.54,9.55,9.53,9.55,15290800.0,8.028,8.0364,8.0196,8.0364,15290800.0
2010-04-29 10:40:00,9.55,9.55,9.53,9.54,13112400.0,8.0364,8.0364,8.0196,8.028,13112400.0
2010-04-29 10:50:00,9.54,9.55,9.54,9.55,11530400.0,8.028,8.0364,8.028,8.0364,11530400.0
2010-04-29 11:00:00,9.55,9.57,9.54,9.55,16251200.0,8.0364,8.0532,8.028,8.0364,16251200.0
2010-04-29 11:10:00,9.55,9.56,9.54,9.55,11146800.0,8.0364,8.0448,8.028,8.0364,11146800.0
2010-04-29 11:20:00,9.55,9.58,9.54,9.58,14910000.0,8.0364,8.0616,8.028,8.0616,14910000.0
2010-04-29 11:30:00,9.57,9.58,9.56,9.58,12572000.0,8.0532,8.0616,8.0448,8.0616,12572000.0
2010-04-29 11:40:00,9.58,9.59,9.57,9.58,10598000.0,8.0616,8.07,8.0532,8.0616,10598000.0
2010-04-29 11:50:00,9.58,9.59,9.57,9.57,7842800.0,8.0616,8.07,8.0532,8.0532,7842800.0
2010-04-29 12:00:00,9.57,9.59,9.57,9.58,8159200.0,8.0532,8.07,8.0532,8.0616,8159200.0
2010-04-29 12:10:00,9.58,9.59,9.57,9.58,6333600.0,8.0616,8.07,8.0532,8.0616,6333600.0
2010-04-29 12:20:00,9.58,9.6,9.58,9.59,10749200.0,8.0616,8.0785,8.0616,8.07,10749200.0
2010-04-29 12:30:00,9.59,9.6,9.59,9.6,7588000.0,8.07,8.0785,8.07,8.0785,7588000.0
2010-04-29 12:40:00,9.6,9.62,9.6,9.62,14686000.0,8.0785,8.0953,8.0785,8.0953,14686000.0
2010-04-29 12:50:00,9.62,9.62,9.61,9.62,6913200.0,8.0953,8.0953,8.0869,8.0953,6913200.0
2010-04-29 13:00:00,9.62,9.63,9.61,9.63,11569600.0,8.0953,8.1037,8.0869,8.1037,11569600.0
2010-04-29 13:10:00,9.63,9.64,9.63,9.63,8769600.0,8.1037,8.1121,8.1037,8.1037,8769600.0
2010-04-29 13:20:00,9.63,9.63,9.61,9.61,8878800.0,8.1037,8.1037,8.0869,8.0869,8878800.0
2010-04-29 13:30:00,9.62,9.62,9.6,9.62,12168800.0,8.0953,8.0953,8.0785,8.0953,12168800.0
2010-04-29 13:40:00,9.62,9.62,9.61,9.62,5068000.0,8.0953,8.0953,8.0869,8.0953,5068000.0
2010-04-29 13:50:00,9.62,9.63,9.62,9.63,9030000.0,8.0953,8.1037,8.0953,8.1037,9030000.0
2010-04-29 14:00:00,9.63,9.64,9.63,9.64,17382400.0,8.1037,8.1121,8.1037,8.1121,17382400.0
2010-04-29 14:10:00,9.64,9.64,9.62,9.63,12488000.0,8.1121,8.1121,8.0953,8.1037,12488000.0
2010-04-29 14:20:00,9.63,9.63,9.61,9.61,10108000.0,8.1037,8.1037,8.0869,8.0869,10108000.0
2010-04-29 14:30:00,9.61,9.63,9.6,9.6,10421600.0,8.0869,8.1037,8.0785,8.0785,10421600.0
2010-04-29 14:40:00,9.6,9.6,9.59,9.6,11788000.0,8.0785,8.0785,8.07,8.0785,11788000.0
2010-04-29 14:50:00,9.6,9.61,9.57,9.59,15864800.0,8.0785,8.0869,8.0532,8.07,15864800.0
2010-04-29 15:00:00,9.59,9.61,9.58,9.61,9228800.0,8.07,8.0869,8.0616,8.0869,9228800.0
2010-04-29 15:10:00,9.6,9.61,9.6,9.6,8682800.0,8.0785,8.0869,8.0785,8.0785,8682800.0
2010-04-29 15:20:00,9.6,9.62,9.59,9.62,11617200.0,8.0785,8.0953,8.07,8.0953,11617200.0
2010-04-29 15:30:00,9.62,9.62,9.6,9.61,11228000.0,8.0953,8.0953,8.0785,8.0869,11228000.0
2010-04-29 15:40:00,9.61,9.62,9.6,9.61,13260800.0,8.0869,8.0953,8.0785,8.0869,13260800.0
2010-04-29 15:50:00,9.61,9.62,9.59,9.59,20092800.0,8.0869,8.0953,8.07,8.07,20092800.0
2010-04-30 09:30:00,9.62,9.66,9.6,9.62,27417600.0,8.0953,8.129,8.0785,8.0953,27417600.0
2010-04-30 09:40:00,9.62,9.62,9.57,9.59,21333200.0,8.0953,8.0953,8.0532,8.07,21333200.0
2010-04-30 09:50:00,9.59,9.6,9.5,9.53,25757200.0,8.07,8.0785,7.9943,8.0196,25757200.0
2010-04-30 10:00:00,9.53,9.53,9.47,9.5,23914800.0,8.0196,8.0196,7.9691,7.9943,23914800.0
2010-04-30 10:10:00,9.5,9.52,9.47,9.49,15027600.0,7.9943,8.0111,7.9691,7.9859,15027600.0
2010-04-30 10:20:00,9.49,9.55,9.49,9.53,15178800.0,7.9859,8.0364,7.9859,8.0196,15178800.0
2010-04-30 10:30:00,9.53,9.54,9.5,9.52,10827600.0,8.0196,8.028,7.9943,8.0111,10827600.0
2010-04-30 10:40:00,9.52,9.56,9.51,9.55,9643200.0,8.0111,8.0448,8.0027,8.0364,9643200.0
2010-04-30 10:50:00,9.55,9.56,9.53,9.54,7683200.0,8.0364,8.0448,8.0196,8.028,7683200.0
2010-04-30 11:00:00,9.54,9.55,9.5,9.53,7571200.0,8.028,8.0364,7.9943,8.0196,7571200.0
2010-04-30 11:10:00,9.53,9.54,9.51,9.52,7487200.0,8.0196,8.028,8.0027,8.0111,7487200.0
2010-04-30 11:20:00,9.52,9.53,9.51,9.52,6588400.0,8.0111,8.0196,8.0027,8.0111,6588400.0
2010-04-30 11:30:00,9.52,9.52,9.5,9.5,7893200.0,8.0111,8.0111,7.9943,7.9943,7893200.0
2010-04-30 11:40:00,9.5,9.52,9.5,9.52,7100800.0,7.9943,8.0111,7.9943,8.0111,7100800.0
2010-04-30 11:50:00,9.51,9.52,9.5,9.52,5535600.0,8.0027,8.0111,7.9943,8.0111,5535600.0
2010-04-30 12:00:00,9.52,9.52,9.48,9.49,10102400.0,8.0111,8.0111,7.9775,7.9859,10102400.0
2010-04-30 12:10:00,9.49,9.5,9.45,9.46,13524000.0,7.9859,7.9943,7.9522,7.9607,13524000.0
2010-04-30 12:20:00,9.45,9.46,9.43,9.43,14016800.0,7.9522,7.9607,7.9354,7.9354,14016800.0
2010-04-30 12:30:00,9.43,9.44,9.41,9.42,11838400.0,7.9354,7.9438,7.9186,7.927,11838400.0
2010-04-30 12:40:00,9.42,9.45,9.42,9.44,8822800.0,7.927,7.9522,7.927,7.9438,8822800.0
2010-04-30 12:50:00,9.44,9.44,9.36,9.39,17066000.0,7.9438,7.9438,7.8765,7.9017,17066000.0
2010-04-30 13:00:00,9.39,9.41,9.38,9.39,12432000.0,7.9017,7.9186,7.8933,7.9017,12432000.0
2010-04-30 13:10:00,9.4,9.43,9.38,9.43,10032400.0,7.9102,7.9354,7.8933,7.9354,10032400.0
2010-04-30 13:20:00,9.43,9.44,9.4,9.42,10802400.0,7.9354,7.9438,7.9102,7.927,10802400.0
2010-04-30 13:30:00,9.42,9.43,9.4,9.41,10413200.0,7.927,7.9354,7.9102,7.9186,10413200.0
2010-04-30 13:40:00,9.41,9.43,9.41,9.43,6902000.0,7.9186,7.9354,7.9186,7.9354,6902000.0
2010-04-30 13:50:00,9.43,9.43,9.39,9.4,6952400.0,7.9354,7.9354,7.9017,7.9102,6952400.0
2010-04-30 14:00:00,9.4,9.4,9.38,9.4,9755200.0,7.9102,7.9102,7.8933,7.9102,9755200.0
2010-04-30 14:10:00,9.4,9.42,9.38,9.41,9410800.0,7.9102,7.927,7.8933,7.9186,9410800.0
2010-04-30 14:20:00,9.41,9.41,9.38,9.39,8652000.0,7.9186,7.9186,7.8933,7.9017,8652000.0
2010-04-30 14:30:00,9.39,9.4,9.38,9.38,7968800.0,7.9017,7.9102,7.8933,7.8933,7968800.0
2010-04-30 14:40:00,9.38,9.38,9.36,9.38,14764400.0,7.8933,7.8933,7.8765,7.8933,14764400.0
2010-04-30 14:50:00,9.38,9.39,9.37,9.37,8979600.0,7.8933,7.9017,7.8849,7.8849,8979600.0
2010-04-30 15:00:00,9.37,9.38,9.34,9.35,15103200.0,7.8849,7.8933,7.8597,7.8681,15103200.0
2010-04-30 15:10:00,9.35,9.38,9.35,9.37,11281200.0,7.8681,7.8933,7.8681,7.8849,11281200.0
2010-04-30 15:20:00,9.37,9.39,9.36,9.37,14100800.0,7.8849,7.9017,7.8765,7.8849,14100800.0
2010-04-30 15:30:00,9.37,9.4,9.35,9.35,15526000.0,7.8849,7.9102,7.8681,7.8681,15526000.0
2010-04-30 15:40:00,9.35,9.35,9.32,9.33,21333200.0,7.8681,7.8681,7.8428,7.8513,21333200.0
2010-04-30 15:50:00,9.33,9.35,9.32,9.32,32298000.0,7.8513,7.8681,7.8428,7.8428,32298000.0
2010-05-03 09:30:00,9.42,9.45,9.39,9.43,45309600.0,7.927,7.9522,7.9017,7.9354,45309600.0
2010-05-03 09:40:00,9.44,9.46,9.42,9.43,23310000.0,7.9438,7.9607,7.927,7.9354,23310000.0
2010-05-03 09:50:00,9.43,9.45,9.42,9.43,13403600.0,7.9354,7.9522,7.927,7.9354,13403600.0
2010-05-03 10:00:00,9.43,9.49,9.42,9.49,21078400.0,7.9354,7.9859,7.927,7.9859,21078400.0
2010-05-03 10:10:00,9.49,9.53,9.49,9.51,22064000.0,7.9859,8.0196,7.9859,8.0027,22064000.0
2010-05-03 10:20:00,9.51,9.53,9.5,9.51,12202400.0,8.0027,8.0196,7.9943,8.0027,12202400.0
2010-05-03 10:30:00,9.51,9.52,9.48,9.5,14632800.0,8.0027,8.0111,7.9775,7.9943,14632800.0
2010-05-03 10:40:00,9.5,9.51,9.5,9.51,9385600.0,7.9943,8.0027,7.9943,8.0027,9385600.0
2010-05-03 10:50:00,9.51,9.52,9.5,9.5,10082800.0,8.0027,8.0111,7.9943,7.9943,10082800.0
2010-05-03 11:00:00,9.5,9.5,9.47,9.48,8467200.0,7.9943,7.9943,7.9691,7.9775,8467200.0
2010-05-03 11:10:00,9.48,9.5,9.48,9.49,5622400.0,7.9775,7.9943,7.9775,7.9859,5622400.0
2010-05-03 11:20:00,9.49,9.51,9.49,9.51,6924400.0,7.9859,8.0027,7.9859,8.0027,6924400.0
2010-05-03 11:30:00,9.51,9.52,9.49,9.51,6546400.0,8.0027,8.0111,7.9859,8.0027,6546400.0
2010-05-03 11:40:00,9.51,9.52,9.5,9.52,7708400.0,8.0027,8.0111,7.9943,8.0111,7708400.0
2010-05-03 11:50:00,9.52,9.53,9.51,9.52,8190000.0,8.0111,8.0196,8.0027,8.0111,8190000.0
2010-05-03 12:00:00,9.52,9.52,9.5,9.51,6260800.0,8.0111,8.0111,7.9943,8.0027,6260800.0
2010-05-03 12:10:00,9.51,9.53,9.51,9.51,9318400.0,8.0027,8.0196,8.0027,8.0027,9318400.0
2010-05-03 12:20:00,9.51,9.55,9.51,9.55,15691200.0,8.0027,8.0364,8.0027,8.0364,15691200.0
2010-05-03 12:30:00,9.55,9.56,9.54,9.54,8064000.0,8.0364,8.0448,8.028,8.028,8064000.0
2010-05-03 12:40:00,9.54,9.55,9.53,9.54,6910400.0,8.028,8.0364,8.0196,8.028,6910400.0
2010-05-03 12:50:00,9.54,9.56,9.54,9.56,6188000.0,8.028,8.0448,8.028,8.0448,6188000.0
2010-05-03 13:00:00,9.56,9.56,9.55,9.55,4594800.0,8.0448,8.0448,8.0364,8.0364,4594800.0
2010-05-03 13:10:00,9.55,9.56,9.54,9.55,5012000.0,8.0364,8.0448,8.028,8.0364,5012000.0
2010-05-03 13:20:00,9.55,9.55,9.54,9.55,4743200.0,8.0364,8.0364,8.028,8.0364,4743200.0
2010-05-03 13:30:00,9.55,9.57,9.55,9.56,5857600.0,8.0364,8.0532,8.0364,8.0448,5857600.0
2010-05-03 13:40:00,9.56,9.57,9.56,9.56,5135200.0,8.0448,8.0532,8.0448,8.0448,5135200.0
2010-05-03 13:50:00,9.56,9.56,9.55,9.56,3292800.0,8.0448,8.0448,8.0364,8.0448,3292800.0
2010-05-03 14:00:00,9.56,9.56,9.53,9.53,9990400.0,8.0448,8.0448,8.0196,8.0196,9990400.0
2010-05-03 14:10:00,9.53,9.54,9.52,9.54,10914400.0,8.0196,8.028,8.0111,8.028,10914400.0
2010-05-03 14:20:00,9.54,9.55,9.49,9.55,15447600.0,8.028,8.0364,7.9859,8.0364,15447600.0
2010-05-03 14:30:00,9.55,9.55,9.53,9.53,5216400.0,8.0364,8.0364,8.0196,8.0196,5216400.0
2010-05-03 14:40:00,9.53,9.55,9.53,9.55,6126400.0,8.0196,8.0364,8.0196,8.0364,6126400.0
2010-05-03 14:50:00,9.55,9.55,9.54,9.55,6697600.0,8.0364,8.0364,8.028,8.0364,6697600.0
2010-05-03 15:00:00,9.55,9.55,9.53,9.53,7635600.0,8.0364,8.0364,8.0196,8.0196,7635600.0
2010-05-03 15:10:00,9.53,9.53,9.51,9.51,9506000.0,8.0196,8.0196,8.0027,8.0027,9506000.0
2010-05-03 15:20:00,9.51,9.52,9.5,9.51,9898000.0,8.0027,8.0111,7.9943,8.0027,9898000.0
2010-05-03 15:30:00,9.51,9.53,9.5,9.52,10956400.0,8.0027,8.0196,7.9943,8.0111,10956400.0
2010-05-03 15:40:00,9.52,9.53,9.51,9.52,11118800.0,8.0111,8.0196,8.0027,8.0111,11118800.0
2010-05-03 15:50:00,9.52,9.52,9.5,9.51,24981600.0,8.0111,8.0111,7.9943,8.0027,24981600.0
2010-05-04 09:30:00,9.39,9.4,9.3,9.32,49926800.0,7.9017,7.9102,7.826,7.8428,49926800.0
2010-05-04 09:40:00,9.33,9.34,9.31,9.33,19936000.0,7.8513,7.8597,7.8344,7.8513,19936000.0
2010-05-04 09:50:00,9.33,9.34,9.32,9.33,21347200.0,7.8513,7.8597,7.8428,7.8513,21347200.0
2010-05-04 10:00:00,9.33,9.33,9.27,9.29,44024400.0,7.8513,7.8513,7.8008,7.8176,44024400.0
2010-05-04 10:10:00,9.29,9.31,9.27,9.29,19051200.0,7.8176,7.8344,7.8008,7.8176,19051200.0
2010-05-04 10:20:00,9.29,9.3,9.21,9.22,33017600.0,7.8176,7.826,7.7503,7.7587,33017600.0
2010-05-04 10:30:00,9.22,9.24,9.18,9.2,31827600.0,7.7587,7.7755,7.725,7.7419,31827600.0
2010-05-04 10:40:00,9.2,9.24,9.18,9.23,21873600.0,7.7419,7.7755,7.725,7.7671,21873600.0
2010-05-04 10:50:00,9.23,9.26,9.22,9.22,16802800.0,7.7671,7.7923,7.7587,7.7587,16802800.0
2010-05-04 11:00:00,9.22,9.23,9.17,9.2,24785600.0,7.7587,7.7671,7.7166,7.7419,24785600.0
2010-05-04 11:10:00,9.2,9.23,9.2,9.22,10617600.0,7.7419,7.7671,7.7419,7.7587,10617600.0
2010-05-04 11:20:00,9.22,9.22,9.2,9.21,9654400.0,7.7587,7.7587,7.7419,7.7503,9654400.0
2010-05-04 11:30:00,9.21,9.25,9.21,9.25,13417600.0,7.7503,7.7839,7.7503,7.7839,13417600.0
2010-05-04 11:40:00,9.25,9.27,9.24,9.25,15332800.0,7.7839,7.8008,7.7755,7.7839,15332800.0
2010-05-04 11:50:00,9.25,9.27,9.24,9.27,8551200.0,7.7839,7.8008,7.7755,7.8008,8551200.0
2010-05-04 12:00:00,9.27,9.27,9.22,9.23,36901200.0,7.8008,7.8008,7.7587,7.7671,36901200.0
2010-05-04 12:10:00,9.23,9.24,9.21,9.22,10682000.0,7.7671,7.7755,7.7503,7.7587,10682000.0
2010-05-04 12:20:00,9.22,9.22,9.19,9.2,14224000.0,7.7587,7.7587,7.7334,7.7419,14224000.0
2010-05-04 12:30:00,9.2,9.21,9.19,9.21,11664800.0,7.7419,7.7503,7.7334,7.7503,11664800.0
2010-05-04 12:40:00,9.21,9.24,9.21,9.23,11782400.0,7.7503,7.7755,7.7503,7.7671,11782400.0
2010-05-04 12:50:00,9.23,9.25,9.23,9.23,10015600.0,7.7671,7.7839,7.7671,7.7671,10015600.0
2010-05-04 13:00:00,9.23,9.27,9.23,9.26,13490400.0,7.7671,7.8008,7.7671,7.7923,13490400.0
2010-05-04 13:10:00,9.26,9.26,9.23,9.24,10978800.0,7.7923,7.7923,7.7671,7.7755,10978800.0
2010-05-04 13:20:00,9.24,9.25,9.22,9.23,8019200.0,7.7755,7.7839,7.7587,7.7671,8019200.0
2010-05-04 13:30:00,9.23,9.26,9.23,9.25,9133600.0,7.7671,7.7923,7.7671,7.7839,9133600.0
2010-05-04 13:40:00,9.25,9.28,9.25,9.27,12297600.0,7.7839,7.8092,7.7839,7.8008,12297600.0
2010-05-04 13:50:00,9.27,9.27,9.25,9.26,9581600.0,7.8008,7.8008,7.7839,7.7923,9581600.0
2010-05-04 14:00:00,9.27,9.27,9.23,9.25,11023600.0,7.8008,7.8008,7.7671,7.7839,11023600.0
2010-05-04 14:10:00,9.25,9.27,9.24,9.24,6725600.0,7.7839,7.8008,7.7755,7.7755,6725600.0
2010-05-04 14:20:00,9.24,9.24,9.22,9.22,8528800.0,7.7755,7.7755,7.7587,7.7587,8528800.0
2010-05-04 14:30:00,9.22,9.25,9.21,9.21,9800000.0,7.7587,7.7839,7.7503,7.7503,9800000.0
2010-05-04 14:40:00,9.22,9.23,9.2,9.2,11337200.0,7.7587,7.7671,7.7419,7.7419,11337200.0
2010-05-04 14:50:00,9.21,9.22,9.19,9.21,11547200.0,7.7503,7.7587,7.7334,7.7503,11547200.0
2010-05-04 15:00:00,9.21,9.25,9.19,9.23,21893200.0,7.7503,7.7839,7.7334,7.7671,21893200.0
2010-05-04 15:10:00,9.23,9.25,9.22,9.25,11267200.0,7.7671,7.7839,7.7587,7.7839,11267200.0
2010-05-04 15:20:00,9.25,9.25,9.22,9.23,10438400.0,7.7839,7.7839,7.7587,7.7671,10438400.0
2010-05-04 15:30:00,9.23,9.24,9.2,9.21,16886800.0,7.7671,7.7755,7.7419,7.7503,16886800.0
2010-05-04 15:40:00,9.21,9.21,9.17,9.19,31060400.0,7.7503,7.7503,7.7166,7.7334,31060400.0
2010-05-04 15:50:00,9.19,9.24,9.19,9.24,35526400.0,7.7334,7.7755,7.7334,7.7755,35526400.0
2010-05-05 09:30:00,9.04,9.04,8.88,8.97,121013200.0,7.6072,7.6072,7.4726,7.5483,121013200.0
2010-05-05 09:40:00,8.97,9.01,8.96,8.98,41050800.0,7.5483,7.582,7.5399,7.5567,41050800.0
2010-05-05 09:50:00,8.98,9.02,8.92,8.98,47446000.0,7.5567,7.5904,7.5062,7.5567,47446000.0
2010-05-05 10:00:00,8.98,9.01,8.95,8.99,42935200.0,7.5567,7.582,7.5315,7.5651,42935200.0
2010-05-05 10:10:00,8.99,9.05,8.96,9.04,45161200.0,7.5651,7.6156,7.5399,7.6072,45161200.0
2010-05-05 10:20:00,9.04,9.05,8.99,9.01,30998800.0,7.6072,7.6156,7.5651,7.582,30998800.0
2010-05-05 10:30:00,9.0,9.06,9.0,9.04,22206800.0,7.5736,7.624,7.5736,7.6072,22206800.0
2010-05-05 10:40:00,9.04,9.13,9.02,9.12,32869200.0,7.6072,7.683,7.5904,7.6745,32869200.0
2010-05-05 10:50:00,9.12,9.12,9.08,9.1,24164000.0,7.6745,7.6745,7.6409,7.6577,24164000.0
2010-05-05 11:00:00,9.1,9.11,9.05,9.07,19658800.0,7.6577,7.6661,7.6156,7.6325,19658800.0
2010-05-05 11:10:00,9.07,9.11,9.06,9.11,13568800.0,7.6325,7.6661,7.624,7.6661,13568800.0
2010-05-05 11:20:00,9.11,9.16,9.11,9.13,21084000.0,7.6661,7.7082,7.6661,7.683,21084000.0
2010-05-05 11:30:00,9.13,9.15,9.12,9.14,9486400.0,7.683,7.6998,7.6745,7.6914,9486400.0
2010-05-05 11:40:00,9.14,9.17,9.14,9.17,12798800.0,7.6914,7.7166,7.6914,7.7166,12798800.0
2010-05-05 11:50:00,9.17,9.21,9.16,9.2,17035200.0,7.7166,7.7503,7.7082,7.7419,17035200.0
2010-05-05 12:00:00,9.2,9.22,9.17,9.18,20826400.0,7.7419,7.7587,7.7166,7.725,20826400.0
2010-05-05 12:10:00,9.18,9.18,9.15,9.16,12625200.0,7.725,7.725,7.6998,7.7082,12625200.0
2010-05-05 12:20:00,9.16,9.17,9.11,9.12,14786800.0,7.7082,7.7166,7.6661,7.6745,14786800.0
2010-05-05 12:30:00,9.12,9.15,9.12,9.12,8929200.0,7.6745,7.6998,7.6745,7.6745,8929200.0
2010-05-05 12:40:00,9.12,9.13,9.08,9.11,13641600.0,7.6745,7.683,7.6409,7.6661,13641600.0
2010-05-05 12:50:00,9.11,9.13,9.11,9.12,7456400.0,7.6661,7.683,7.6661,7.6745,7456400.0
2010-05-05 13:00:00,9.12,9.15,9.11,9.15,9080400.0,7.6745,7.6998,7.6661,7.6998,9080400.0
2010-05-05 13:10:00,9.15,9.15,9.13,9.14,5401200.0,7.6998,7.6998,7.683,7.6914,5401200.0
2010-05-05 13:20:00,9.14,9.17,9.14,9.15,8159200.0,7.6914,7.7166,7.6914,7.6998,8159200.0
2010-05-05 13:30:00,9.15,9.16,9.13,9.15,8534400.0,7.6998,7.7082,7.683,7.6998,8534400.0
2010-05-05 13:40:00,9.15,9.17,9.13,9.17,7246400.0,7.6998,7.7166,7.683,7.7166,7246400.0
2010-05-05 13:50:00,9.17,9.17,9.14,9.15,7408800.0,7.7166,7.7166,7.6914,7.6998,7408800.0
2010-05-05 14:00:00,9.15,9.16,9.13,9.15,9982000.0,7.6998,7.7082,7.683,7.6998,9982000.0
2010-05-05 14:10:00,9.14,9.16,9.12,9.13,12908000.0,7.6914,7.7082,7.6745,7.683,12908000.0
2010-05-05 14:20:00,9.13,9.15,9.12,9.12,9679600.0,7.683,7.6998,7.6745,7.6745,9679600.0
2010-05-05 14:30:00,9.12,9.12,9.09,9.11,13888000.0,7.6745,7.6745,7.6493,7.6661,13888000.0
2010-05-05 14:40:00,9.11,9.11,9.07,9.07,16049600.0,7.6661,7.6661,7.6325,7.6325,16049600.0
2010-05-05 14:50:00,9.07,9.12,9.05,9.11,18992400.0,7.6325,7.6745,7.6156,7.6661,18992400.0
2010-05-05 15:00:00,9.11,9.12,9.09,9.11,11779600.0,7.6661,7.6745,7.6493,7.6661,11779600.0
2010-05-05 15:10:00,9.11,9.12,9.07,9.09,10844400.0,7.6661,7.6745,7.6325,7.6493,10844400.0
2010-05-05 15:20:00,9.09,9.12,9.08,9.1,11424000.0,7.6493,7.6745,7.6409,7.6577,11424000.0
2010-05-05 15:30:00,9.1,9.11,9.05,9.08,17978800.0,7.6577,7.6661,7.6156,7.6409,17978800.0
2010-05-05 15:40:00,9.08,9.11,9.08,9.1,13781600.0,7.6409,7.6661,7.6409,7.6577,13781600.0
2010-05-05 15:50:00,9.1,9.15,9.09,9.15,33457200.0,7.6577,7.6998,7.6493,7.6998,33457200.0
2010-05-06 09:30:00,9.07,9.21,9.06,9.19,42680400.0,7.6325,7.7503,7.624,7.7334,42680400.0
2010-05-06 09:40:00,9.19,9.21,9.11,9.14,29990800.0,7.7334,7.7503,7.6661,7.6914,29990800.0
2010-05-06 09:50:00,9.14,9.2,9.12,9.18,21274400.0,7.6914,7.7419,7.6745,7.725,21274400.0
2010-05-06 10:00:00,9.18,9.21,9.17,9.18,18306400.0,7.725,7.7503,7.7166,7.725,18306400.0
2010-05-06 10:10:00,9.18,9.22,9.18,9.22,19476800.0,7.725,7.7587,7.725,7.7587,19476800.0
2010-05-06 10:20:00,9.22,9.22,9.14,9.16,20389600.0,7.7587,7.7587,7.6914,7.7082,20389600.0
2010-05-06 10:30:00,9.16,9.19,9.13,9.18,16069200.0,7.7082,7.7334,7.683,7.725,16069200.0
2010-05-06 10:40:00,9.18,9.19,9.14,9.15,12877200.0,7.725,7.7334,7.6914,7.6998,12877200.0
2010-05-06 10:50:00,9.16,9.16,9.11,9.13,13689200.0,7.7082,7.7082,7.6661,7.683,13689200.0
2010-05-06 11:00:00,9.13,9.14,9.1,9.11,19608400.0,7.683,7.6914,7.6577,7.6661,19608400.0
2010-05-06 11:10:00,9.11,9.11,9.05,9.09,23595600.0,7.6661,7.6661,7.6156,7.6493,23595600.0
2010-05-06 11:20:00,9.09,9.12,9.09,9.11,15666000.0,7.6493,7.6745,7.6493,7.6661,15666000.0
2010-05-06 11:30:00,9.11,9.12,9.07,9.1,11278400.0,7.6661,7.6745,7.6325,7.6577,11278400.0
2010-05-06 11:40:00,9.1,9.1,9.04,9.05,20594000.0,7.6577,7.6577,7.6072,7.6156,20594000.0
2010-05-06 11:50:00,9.05,9.11,9.04,9.11,17928400.0,7.6156,7.6661,7.6072,7.6661,17928400.0
2010-05-06 12:00:00,9.11,9.12,9.09,9.09,17340400.0,7.6661,7.6745,7.6493,7.6493,17340400.0
2010-05-06 12:10:00,9.09,9.13,9.09,9.11,13106800.0,7.6493,7.683,7.6493,7.6661,13106800.0
2010-05-06 12:20:00,9.11,9.12,9.08,9.09,6935600.0,7.6661,7.6745,7.6409,7.6493,6935600.0
2010-05-06 12:30:00,9.09,9.1,9.02,9.05,16861600.0,7.6493,7.6577,7.5904,7.6156,16861600.0
2010-05-06 12:40:00,9.05,9.06,8.98,9.01,19465600.0,7.6156,7.624,7.5567,7.582,19465600.0
2010-05-06 12:50:00,9.01,9.04,8.99,9.04,13050800.0,7.582,7.6072,7.5651,7.6072,13050800.0
2010-05-06 13:00:00,9.04,9.06,9.03,9.03,9741200.0,7.6072,7.624,7.5988,7.5988,9741200.0
2010-05-06 13:10:00,9.03,9.04,8.96,8.97,20832000.0,7.5988,7.6072,7.5399,7.5483,20832000.0
2010-05-06 13:20:00,8.97,9.0,8.96,9.0,15534400.0,7.5483,7.5736,7.5399,7.5736,15534400.0
2010-05-06 13:30:00,8.99,9.01,8.98,8.99,12843600.0,7.5651,7.582,7.5567,7.5651,12843600.0
2010-05-06 13:40:00,8.99,9.0,8.95,8.99,17438400.0,7.5651,7.5736,7.5315,7.5651,17438400.0
2010-05-06 13:50:00,8.99,9.01,8.96,8.97,16125200.0,7.5651,7.582,7.5399,7.5483,16125200.0
2010-05-06 14:00:00,8.97,8.98,8.93,8.93,23097200.0,7.5483,7.5567,7.5147,7.5147,23097200.0
2010-05-06 14:10:00,8.93,8.95,8.88,8.88,38609200.0,7.5147,7.5315,7.4726,7.4726,38609200.0
2010-05-06 14:20:00,8.88,8.88,8.79,8.85,49168000.0,7.4726,7.4726,7.3968,7.4473,49168000.0
2010-05-06 14:30:00,8.84,8.86,8.51,8.51,85122800.0,7.4389,7.4557,7.1612,7.1612,85122800.0
2010-05-06 14:40:00,8.52,8.62,7.12,8.29,117558000.0,7.1696,7.2538,5.9915,6.9761,117558000.0
2010-05-06 14:50:00,8.29,8.81,8.21,8.68,93609600.0,6.9761,7.4137,6.9088,7.3043,93609600.0
2010-05-06 15:00:00,8.68,8.89,8.59,8.87,62874000.0,7.3043,7.481,7.2285,7.4642,62874000.0
2010-05-06 15:10:00,8.87,8.92,8.68,8.69,49126000.0,7.4642,7.5062,7.3043,7.3127,49126000.0
2010-05-06 15:20:00,8.69,8.75,8.56,8.71,62305600.0,7.3127,7.3632,7.2033,7.3295,62305600.0
2010-05-06 15:30:00,8.71,8.78,8.68,8.68,44808400.0,7.3295,7.3884,7.3043,7.3043,44808400.0
2010-05-06 15:40:00,8.68,8.91,8.65,8.91,55216000.0,7.3043,7.4978,7.279,7.4978,55216000.0
2010-05-06 15:50:00,8.9,9.05,8.76,8.79,58268000.0,7.4894,7.6156,7.3716,7.3968,58268000.0
2010-05-07 09:30:00,8.7,8.79,8.52,8.78,108623200.0,7.3211,7.3968,7.1696,7.3884,108623200.0
2010-05-07 09:40:00,8.78,8.81,8.67,8.71,65114000.0,7.3884,7.4137,7.2959,7.3295,65114000.0
2010-05-07 09:50:00,8.71,8.77,8.64,8.66,40499200.0,7.3295,7.38,7.2706,7.2874,40499200.0
2010-05-07 10:00:00,8.66,8.66,8.47,8.55,87035200.0,7.2874,7.2874,7.1276,7.1949,87035200.0
2010-05-07 10:10:00,8.55,8.6,8.48,8.48,57218000.0,7.1949,7.237,7.136,7.136,57218000.0
2010-05-07 10:20:00,8.48,8.5,8.04,8.21,128340800.0,7.136,7.1528,6.7657,6.9088,128340800.0
2010-05-07 10:30:00,8.2,8.43,8.14,8.4,97386800.0,6.9004,7.0939,6.8499,7.0687,97386800.0
2010-05-07 10:40:00,8.4,8.42,8.25,8.4,54252800.0,7.0687,7.0855,6.9424,7.0687,54252800.0
2010-05-07 10:50:00,8.39,8.48,8.36,8.39,43495200.0,7.0602,7.136,7.035,7.0602,43495200.0
2010-05-07 11:00:00,8.39,8.47,8.36,8.47,37601200.0,7.0602,7.1276,7.035,7.1276,37601200.0
2010-05-07 11:10:00,8.47,8.57,8.44,8.49,62336400.0,7.1276,7.2117,7.1023,7.1444,62336400.0
2010-05-07 11:20:00,8.49,8.56,8.47,8.47,41106800.0,7.1444,7.2033,7.1276,7.1276,41106800.0
2010-05-07 11:30:00,8.47,8.53,8.39,8.49,31984400.0,7.1276,7.178,7.0602,7.1444,31984400.0
2010-05-07 11:40:00,8.5,8.65,8.49,8.63,47423600.0,7.1528,7.279,7.1444,7.2622,47423600.0
2010-05-07 11:50:00,8.63,8.64,8.56,8.58,29276800.0,7.2622,7.2706,7.2033,7.2201,29276800.0
2010-05-07 12:00:00,8.58,8.66,8.53,8.66,34963600.0,7.2201,7.2874,7.178,7.2874,34963600.0
2010-05-07 12:10:00,8.66,8.67,8.62,8.64,28324800.0,7.2874,7.2959,7.2538,7.2706,28324800.0
2010-05-07 12:20:00,8.64,8.65,8.54,8.57,29486800.0,7.2706,7.279,7.1865,7.2117,29486800.0
2010-05-07 12:30:00,8.58,8.59,8.5,8.53,26409600.0,7.2201,7.2285,7.1528,7.178,26409600.0
2010-05-07 12:40:00,8.53,8.57,8.51,8.55,15181600.0,7.178,7.2117,7.1612,7.1949,15181600.0
2010-05-07 12:50:00,8.55,8.55,8.48,8.5,17491600.0,7.1949,7.1949,7.136,7.1528,17491600.0
2010-05-07 13:00:00,8.5,8.53,8.45,8.45,15985200.0,7.1528,7.178,7.1107,7.1107,15985200.0
2010-05-07 13:10:00,8.45,8.53,8.43,8.51,27143200.0,7.1107,7.178,7.0939,7.1612,27143200.0
2010-05-07 13:20:00,8.5,8.51,8.43,8.43,20028400.0,7.1528,7.1612,7.0939,7.0939,20028400.0
2010-05-07 13:30:00,8.43,8.51,8.43,8.47,19527200.0,7.0939,7.1612,7.0939,7.1276,19527200.0
2010-05-07 13:40:00,8.47,8.53,8.47,8.53,20879600.0,7.1276,7.178,7.1276,7.178,20879600.0
2010-05-07 13:50:00,8.53,8.53,8.45,8.47,16570400.0,7.178,7.178,7.1107,7.1276,16570400.0
2010-05-07 14:00:00,8.47,8.49,8.43,8.44,16195200.0,7.1276,7.1444,7.0939,7.1023,16195200.0
2010-05-07 14:10:00,8.44,8.46,8.39,8.43,21529200.0,7.1023,7.1191,7.0602,7.0939,21529200.0
2010-05-07 14:20:00,8.43,8.43,8.37,8.37,25586400.0,7.0939,7.0939,7.0434,7.0434,25586400.0
2010-05-07 14:30:00,8.37,8.5,8.36,8.41,22456000.0,7.0434,7.1528,7.035,7.0771,22456000.0
2010-05-07 14:40:00,8.41,8.47,8.39,8.4,27756400.0,7.0771,7.1276,7.0602,7.0687,27756400.0
2010-05-07 14:50:00,8.4,8.43,8.37,8.41,23864400.0,7.0687,7.0939,7.0434,7.0771,23864400.0
2010-05-07 15:00:00,8.42,8.42,8.3,8.3,32908400.0,7.0855,7.0855,6.9845,6.9845,32908400.0
2010-05-07 15:10:00,8.3,8.39,8.28,8.37,47409600.0,6.9845,7.0602,6.9677,7.0434,47409600.0
2010-05-07 15:20:00,8.37,8.41,8.35,8.36,35501200.0,7.0434,7.0771,7.0266,7.035,35501200.0
2010-05-07 15:30:00,8.36,8.38,8.29,8.33,41283200.0,7.035,7.0518,6.9761,7.0097,41283200.0
2010-05-07 15:40:00,8.33,8.42,8.33,8.41,42851200.0,7.0097,7.0855,7.0097,7.0771,42851200.0
2010-05-07 15:50:00,8.41,8.49,8.38,8.42,61017600.0,7.0771,7.1444,7.0518,7.0855,61017600.0
2010-05-10 09:30:00,8.93,9.02,8.88,8.96,122214400.0,7.5147,7.5904,7.4726,7.5399,122214400.0
2010-05-10 09:40:00,8.96,8.99,8.93,8.99,60076800.0,7.5399,7.5651,7.5147,7.5651,60076800.0
2010-05-10 09:50:00,8.99,9.0,8.94,8.95,51772000.0,7.5651,7.5736,7.5231,7.5315,51772000.0
2010-05-10 10:00:00,8.95,8.97,8.91,8.97,43850800.0,7.5315,7.5483,7.4978,7.5483,43850800.0
2010-05-10 10:10:00,8.97,9.05,8.96,9.04,58786000.0,7.5483,7.6156,7.5399,7.6072,58786000.0
2010-05-10 10:20:00,9.04,9.07,8.98,8.98,44956800.0,7.6072,7.6325,7.5567,7.5567,44956800.0
2010-05-10 10:30:00,8.99,9.04,8.99,9.03,22458800.0,7.5651,7.6072,7.5651,7.5988,22458800.0
2010-05-10 10:40:00,9.03,9.07,9.01,9.07,30301600.0,7.5988,7.6325,7.582,7.6325,30301600.0
2010-05-10 10:50:00,9.07,9.07,9.03,9.04,22598800.0,7.6325,7.6325,7.5988,7.6072,22598800.0
2010-05-10 11:00:00,9.04,9.06,9.04,9.05,18214000.0,7.6072,7.624,7.6072,7.6156,18214000.0
2010-05-10 11:10:00,9.05,9.06,9.03,9.04,11676000.0,7.6156,7.624,7.5988,7.6072,11676000.0
2010-05-10 11:20:00,9.04,9.06,9.02,9.06,15226400.0,7.6072,7.624,7.5904,7.624,15226400.0
2010-05-10 11:30:00,9.06,9.06,9.04,9.06,12247200.0,7.624,7.624,7.6072,7.624,12247200.0
2010-05-10 11:40:00,9.06,9.07,9.05,9.06,9794400.0,7.624,7.6325,7.6156,7.624,9794400.0
2010-05-10 11:50:00,9.06,9.09,9.06,9.07,24805200.0,7.624,7.6493,7.624,7.6325,24805200.0
2010-05-10 12:00:00,9.07,9.08,9.05,9.08,11550000.0,7.6325,7.6409,7.6156,7.6409,11550000.0
2010-05-10 12:10:00,9.07,9.08,9.06,9.07,9301600.0,7.6325,7.6409,7.624,7.6325,9301600.0
2010-05-10 12:20:00,9.07,9.08,9.05,9.05,10609200.0,7.6325,7.6409,7.6156,7.6156,10609200.0
2010-05-10 12:30:00,9.05,9.07,9.04,9.06,9072000.0,7.6156,7.6325,7.6072,7.624,9072000.0
2010-05-10 12:40:00,9.06,9.06,9.03,9.05,11183200.0,7.624,7.624,7.5988,7.6156,11183200.0
2010-05-10 12:50:00,9.05,9.07,9.04,9.04,9049600.0,7.6156,7.6325,7.6072,7.6072,9049600.0
2010-05-10 13:00:00,9.04,9.05,8.99,9.02,27885200.0,7.6072,7.6156,7.5651,7.5904,27885200.0
2010-05-10 13:10:00,9.02,9.04,9.0,9.03,16721600.0,7.5904,7.6072,7.5736,7.5988,16721600.0
2010-05-10 13:20:00,9.03,9.04,9.02,9.03,12426400.0,7.5988,7.6072,7.5904,7.5988,12426400.0
2010-05-10 13:30:00,9.03,9.05,9.02,9.03,10550400.0,7.5988,7.6156,7.5904,7.5988,10550400.0
2010-05-10 13:40:00,9.03,9.04,9.01,9.03,13078800.0,7.5988,7.6072,7.582,7.5988,13078800.0
2010-05-10 13:50:00,9.04,9.05,9.01,9.04,12790400.0,7.6072,7.6156,7.582,7.6072,12790400.0
2010-05-10 14:00:00,9.04,9.04,9.0,9.03,15565200.0,7.6072,7.6072,7.5736,7.5988,15565200.0
2010-05-10 14:10:00,9.03,9.04,9.02,9.03,8694000.0,7.5988,7.6072,7.5904,7.5988,8694000.0
2010-05-10 14:20:00,9.03,9.05,9.02,9.04,11681600.0,7.5988,7.6156,7.5904,7.6072,11681600.0
2010-05-10 14:30:00,9.04,9.06,9.02,9.02,12737200.0,7.6072,7.624,7.5904,7.5904,12737200.0
2010-05-10 14:40:00,9.02,9.04,9.01,9.03,13308400.0,7.5904,7.6072,7.582,7.5988,13308400.0
2010-05-10 14:50:00,9.03,9.06,9.03,9.05,12838000.0,7.5988,7.624,7.5988,7.6156,12838000.0
2010-05-10 15:00:00,9.05,9.05,9.0,9.02,15386000.0,7.6156,7.6156,7.5736,7.5904,15386000.0
2010-05-10 15:10:00,9.02,9.04,9.01,9.03,13683600.0,7.5904,7.6072,7.582,7.5988,13683600.0
2010-05-10 15:20:00,9.03,9.05,9.03,9.04,11510800.0,7.5988,7.6156,7.5988,7.6072,11510800.0
2010-05-10 15:30:00,9.04,9.04,9.01,9.03,19364800.0,7.6072,7.6072,7.582,7.5988,19364800.0
2010-05-10 15:40:00,9.03,9.04,9.02,9.03,23150400.0,7.5988,7.6072,7.5904,7.5988,23150400.0
2010-05-10 15:50:00,9.03,9.07,9.03,9.07,42590800.0,7.5988,7.6325,7.5988,7.6325,42590800.0
2010-05-11 09:30:00,8.99,9.01,8.95,8.96,48594000.0,7.5651,7.582,7.5315,7.5399,48594000.0
2010-05-11 09:40:00,8.96,9.02,8.95,9.0,39334400.0,7.5399,7.5904,7.5315,7.5736,39334400.0
2010-05-11 09:50:00,8.99,9.05,8.99,9.01,30030000.0,7.5651,7.6156,7.5651,7.582,30030000.0
2010-05-11 10:00:00,9.01,9.03,8.97,8.99,18174800.0,7.582,7.5988,7.5483,7.5651,18174800.0
2010-05-11 10:10:00,8.99,9.01,8.98,9.0,15716400.0,7.5651,7.582,7.5567,7.5736,15716400.0
2010-05-11 10:20:00,9.0,9.03,9.0,9.01,13910400.0,7.5736,7.5988,7.5736,7.582,13910400.0
2010-05-11 10:30:00,9.01,9.04,9.0,9.04,13221600.0,7.582,7.6072,7.5736,7.6072,13221600.0
2010-05-11 10:40:00,9.04,9.08,9.03,9.07,27238400.0,7.6072,7.6409,7.5988,7.6325,27238400.0
2010-05-11 10:50:00,9.07,9.08,9.05,9.06,14974400.0,7.6325,7.6409,7.6156,7.624,14974400.0
2010-05-11 11:00:00,9.06,9.11,9.06,9.11,18636800.0,7.624,7.6661,7.624,7.6661,18636800.0
2010-05-11 11:10:00,9.11,9.16,9.1,9.15,31780000.0,7.6661,7.7082,7.6577,7.6998,31780000.0
2010-05-11 11:20:00,9.15,9.17,9.12,9.17,25972800.0,7.6998,7.7166,7.6745,7.7166,25972800.0
2010-05-11 11:30:00,9.17,9.2,9.15,9.19,26854800.0,7.7166,7.7419,7.6998,7.7334,26854800.0
2010-05-11 11:40:00,9.19,9.23,9.18,9.22,28030800.0,7.7334,7.7671,7.725,7.7587,28030800.0
2010-05-11 11:50:00,9.22,9.22,9.19,9.21,22310400.0,7.7587,7.7587,7.7334,7.7503,22310400.0
2010-05-11 12:00:00,9.21,9.25,9.2,9.24,20358800.0,7.7503,7.7839,7.7419,7.7755,20358800.0
2010-05-11 12:10:00,9.24,9.26,9.23,9.24,23296000.0,7.7755,7.7923,7.7671,7.7755,23296000.0
2010-05-11 12:20:00,9.24,9.25,9.22,9.23,14450800.0,7.7755,7.7839,7.7587,7.7671,14450800.0
2010-05-11 12:30:00,9.23,9.25,9.22,9.24,11398800.0,7.7671,7.7839,7.7587,7.7755,11398800.0
2010-05-11 12:40:00,9.24,9.28,9.23,9.27,19132400.0,7.7755,7.8092,7.7671,7.8008,19132400.0
2010-05-11 12:50:00,9.27,9.28,9.26,9.27,14666400.0,7.8008,7.8092,7.7923,7.8008,14666400.0
2010-05-11 13:00:00,9.27,9.27,9.25,9.26,11135600.0,7.8008,7.8008,7.7839,7.7923,11135600.0
2010-05-11 13:10:00,9.26,9.27,9.24,9.26,11270000.0,7.7923,7.8008,7.7755,7.7923,11270000.0
2010-05-11 13:20:00,9.26,9.27,9.25,9.26,10586800.0,7.7923,7.8008,7.7839,7.7923,10586800.0
2010-05-11 13:30:00,9.26,9.26,9.24,9.26,10208800.0,7.7923,7.7923,7.7755,7.7923,10208800.0
2010-05-11 13:40:00,9.25,9.28,9.25,9.28,16819600.0,7.7839,7.8092,7.7839,7.8092,16819600.0
2010-05-11 13:50:00,9.28,9.28,9.27,9.27,11648000.0,7.8092,7.8092,7.8008,7.8008,11648000.0
2010-05-11 14:00:00,9.27,9.28,9.26,9.27,12790400.0,7.8008,7.8092,7.7923,7.8008,12790400.0
2010-05-11 14:10:00,9.27,9.27,9.22,9.22,23766400.0,7.8008,7.8008,7.7587,7.7587,23766400.0
2010-05-11 14:20:00,9.22,9.28,9.2,9.2,26894000.0,7.7587,7.8092,7.7419,7.7419,26894000.0
2010-05-11 14:30:00,9.2,9.21,9.16,9.18,29761200.0,7.7419,7.7503,7.7082,7.725,29761200.0
2010-05-11 14:40:00,9.18,9.21,9.15,9.2,22744400.0,7.725,7.7503,7.6998,7.7419,22744400.0
2010-05-11 14:50:00,9.2,9.21,9.17,9.18,14403200.0,7.7419,7.7503,7.7166,7.725,14403200.0
2010-05-11 15:00:00,9.18,9.18,9.12,9.14,22677200.0,7.725,7.725,7.6745,7.6914,22677200.0
2010-05-11 15:10:00,9.14,9.17,9.13,9.14,17592400.0,7.6914,7.7166,7.683,7.6914,17592400.0
2010-05-11 15:20:00,9.14,9.17,9.12,9.16,18650800.0,7.6914,7.7166,7.6745,7.7082,18650800.0
2010-05-11 15:30:00,9.16,9.21,9.14,9.2,21288400.0,7.7082,7.7503,7.6914,7.7419,21288400.0
2010-05-11 15:40:00,9.2,9.21,9.18,9.19,20571600.0,7.7419,7.7503,7.725,7.7334,20571600.0
2010-05-11 15:50:00,9.19,9.19,9.15,9.16,30548000.0,7.7334,7.7334,7.6998,7.7082,30548000.0
2010-05-12 09:30:00,9.25,9.34,9.24,9.33,53202800.0,7.7839,7.8597,7.7755,7.8513,53202800.0
2010-05-12 09:40:00,9.33,9.34,9.3,9.32,29486800.0,7.8513,7.8597,7.826,7.8428,29486800.0
2010-05-12 09:50:00,9.32,9.35,9.31,9.34,27076000.0,7.8428,7.8681,7.8344,7.8597,27076000.0
2010-05-12 10:00:00,9.34,9.36,9.33,9.35,23349200.0,7.8597,7.8765,7.8513,7.8681,23349200.0
2010-05-12 10:10:00,9.35,9.36,9.34,9.34,16970800.0,7.8681,7.8765,7.8597,7.8597,16970800.0
2010-05-12 10:20:00,9.34,9.37,9.34,9.36,20204800.0,7.8597,7.8849,7.8597,7.8765,20204800.0
2010-05-12 10:30:00,9.36,9.39,9.35,9.36,32835600.0,7.8765,7.9017,7.8681,7.8765,32835600.0
2010-05-12 10:40:00,9.36,9.38,9.36,9.37,15234800.0,7.8765,7.8933,7.8765,7.8849,15234800.0
2010-05-12 10:50:00,9.37,9.39,9.37,9.38,10696000.0,7.8849,7.9017,7.8849,7.8933,10696000.0
2010-05-12 11:00:00,9.38,9.39,9.37,9.39,16436000.0,7.8933,7.9017,7.8849,7.9017,16436000.0
2010-05-12 11:10:00,9.39,9.4,9.38,9.38,19518800.0,7.9017,7.9102,7.8933,7.8933,19518800.0
2010-05-12 11:20:00,9.38,9.39,9.35,9.35,19286400.0,7.8933,7.9017,7.8681,7.8681,19286400.0
2010-05-12 11:30:00,9.35,9.37,9.35,9.36,13036800.0,7.8681,7.8849,7.8681,7.8765,13036800.0
2010-05-12 11:40:00,9.36,9.36,9.34,9.34,13286000.0,7.8765,7.8765,7.8597,7.8597,13286000.0
2010-05-12 11:50:00,9.34,9.36,9.32,9.35,15570800.0,7.8597,7.8765,7.8428,7.8681,15570800.0
2010-05-12 12:00:00,9.35,9.37,9.35,9.37,8223600.0,7.8681,7.8849,7.8681,7.8849,8223600.0
2010-05-12 12:10:00,9.37,9.38,9.36,9.37,7658000.0,7.8849,7.8933,7.8765,7.8849,7658000.0
2010-05-12 12:20:00,9.37,9.37,9.36,9.37,7400400.0,7.8849,7.8849,7.8765,7.8849,7400400.0
2010-05-12 12:30:00,9.37,9.38,9.36,9.37,9170000.0,7.8849,7.8933,7.8765,7.8849,9170000.0
2010-05-12 12:40:00,9.37,9.38,9.37,9.37,7512400.0,7.8849,7.8933,7.8849,7.8849,7512400.0
2010-05-12 12:50:00,9.37,9.38,9.36,9.36,7408800.0,7.8849,7.8933,7.8765,7.8765,7408800.0
2010-05-12 13:00:00,9.36,9.37,9.34,9.35,11734800.0,7.8765,7.8849,7.8597,7.8681,11734800.0
2010-05-12 13:10:00,9.35,9.37,9.34,9.37,10021200.0,7.8681,7.8849,7.8597,7.8849,10021200.0
2010-05-12 13:20:00,9.36,9.37,9.34,9.36,7506800.0,7.8765,7.8849,7.8597,7.8765,7506800.0
2010-05-12 13:30:00,9.36,9.37,9.34,9.35,11628400.0,7.8765,7.8849,7.8597,7.8681,11628400.0
2010-05-12 13:40:00,9.35,9.36,9.34,9.36,10178000.0,7.8681,7.8765,7.8597,7.8765,10178000.0
2010-05-12 13:50:00,9.36,9.36,9.3,9.32,38920000.0,7.8765,7.8765,7.826,7.8428,38920000.0
2010-05-12 14:00:00,9.31,9.33,9.3,9.31,17463600.0,7.8344,7.8513,7.826,7.8344,17463600.0
2010-05-12 14:10:00,9.31,9.35,9.3,9.34,13073200.0,7.8344,7.8681,7.826,7.8597,13073200.0
2010-05-12 14:20:00,9.34,9.35,9.33,9.35,9914800.0,7.8597,7.8681,7.8513,7.8681,9914800.0
2010-05-12 14:30:00,9.35,9.36,9.35,9.35,12303200.0,7.8681,7.8765,7.8681,7.8681,12303200.0
2010-05-12 14:40:00,9.35,9.37,9.35,9.35,10712800.0,7.8681,7.8849,7.8681,7.8681,10712800.0
2010-05-12 14:50:00,9.35,9.36,9.34,9.36,9469600.0,7.8681,7.8765,7.8597,7.8765,9469600.0
2010-05-12 15:00:00,9.36,9.37,9.35,9.36,12714800.0,7.8765,7.8849,7.8681,7.8765,12714800.0
2010-05-12 15:10:00,9.36,9.36,9.34,9.35,13512800.0,7.8765,7.8765,7.8597,7.8681,13512800.0
2010-05-12 15:20:00,9.34,9.35,9.33,9.33,12642000.0,7.8597,7.8681,7.8513,7.8513,12642000.0
2010-05-12 15:30:00,9.33,9.35,9.32,9.33,12157600.0,7.8513,7.8681,7.8428,7.8513,12157600.0
2010-05-12 15:40:00,9.33,9.36,9.33,9.35,13739600.0,7.8513,7.8765,7.8513,7.8681,13739600.0
2010-05-12 15:50:00,9.35,9.36,9.34,9.36,21803600.0,7.8681,7.8765,7.8597,7.8765,21803600.0
2010-05-13 09:30:00,9.4,9.42,9.35,9.4,34557600.0,7.9102,7.927,7.8681,7.9102,34557600.0
2010-05-13 09:40:00,9.41,9.42,9.36,9.41,27104000.0,7.9186,7.927,7.8765,7.9186,27104000.0
2010-05-13 09:50:00,9.42,9.46,9.41,9.44,31217200.0,7.927,7.9607,7.9186,7.9438,31217200.0
2010-05-13 10:00:00,9.44,9.46,9.42,9.45,26219200.0,7.9438,7.9607,7.927,7.9522,26219200.0
2010-05-13 10:10:00,9.45,9.46,9.43,9.46,17161200.0,7.9522,7.9607,7.9354,7.9607,17161200.0
2010-05-13 10:20:00,9.46,9.46,9.44,9.45,18029200.0,7.9607,7.9607,7.9438,7.9522,18029200.0
2010-05-13 10:30:00,9.45,9.45,9.42,9.42,14218400.0,7.9522,7.9522,7.927,7.927,14218400.0
2010-05-13 10:40:00,9.43,9.44,9.42,9.44,8358000.0,7.9354,7.9438,7.927,7.9438,8358000.0
2010-05-13 10:50:00,9.44,9.44,9.4,9.41,12896800.0,7.9438,7.9438,7.9102,7.9186,12896800.0
2010-05-13 11:00:00,9.41,9.42,9.39,9.4,16259600.0,7.9186,7.927,7.9017,7.9102,16259600.0
2010-05-13 11:10:00,9.4,9.41,9.39,9.4,5994800.0,7.9102,7.9186,7.9017,7.9102,5994800.0
2010-05-13 11:20:00,9.4,9.43,9.4,9.41,6386800.0,7.9102,7.9354,7.9102,7.9186,6386800.0
2010-05-13 11:30:00,9.41,9.42,9.37,9.39,15139600.0,7.9186,7.927,7.8849,7.9017,15139600.0
2010-05-13 11:40:00,9.39,9.4,9.39,9.4,6750800.0,7.9017,7.9102,7.9017,7.9102,6750800.0
2010-05-13 11:50:00,9.4,9.4,9.36,9.37,11477200.0,7.9102,7.9102,7.8765,7.8849,11477200.0
2010-05-13 12:00:00,9.37,9.38,9.36,9.38,9441600.0,7.8849,7.8933,7.8765,7.8933,9441600.0
2010-05-13 12:10:00,9.38,9.39,9.34,9.34,11678800.0,7.8933,7.9017,7.8597,7.8597,11678800.0
2010-05-13 12:20:00,9.34,9.37,9.34,9.36,7176400.0,7.8597,7.8849,7.8597,7.8765,7176400.0
2010-05-13 12:30:00,9.36,9.38,9.35,9.35,6837600.0,7.8765,7.8933,7.8681,7.8681,6837600.0
2010-05-13 12:40:00,9.35,9.37,9.35,9.35,6090000.0,7.8681,7.8849,7.8681,7.8681,6090000.0
2010-05-13 12:50:00,9.35,9.36,9.35,9.36,6311200.0,7.8681,7.8765,7.8681,7.8765,6311200.0
2010-05-13 13:00:00,9.36,9.37,9.35,9.36,7750400.0,7.8765,7.8849,7.8681,7.8765,7750400.0
2010-05-13 13:10:00,9.36,9.41,9.35,9.4,11482800.0,7.8765,7.9186,7.8681,7.9102,11482800.0
2010-05-13 13:20:00,9.4,9.41,9.39,9.4,5849200.0,7.9102,7.9186,7.9017,7.9102,5849200.0
2010-05-13 13:30:00,9.4,9.41,9.38,9.38,8556800.0,7.9102,7.9186,7.8933,7.8933,8556800.0
2010-05-13 13:40:00,9.38,9.4,9.37,9.39,5009200.0,7.8933,7.9102,7.8849,7.9017,5009200.0
2010-05-13 13:50:00,9.39,9.39,9.37,9.38,5390000.0,7.9017,7.9017,7.8849,7.8933,5390000.0
2010-05-13 14:00:00,9.38,9.4,9.37,9.38,4925200.0,7.8933,7.9102,7.8849,7.8933,4925200.0
2010-05-13 14:10:00,9.39,9.39,9.38,9.38,2718800.0,7.9017,7.9017,7.8933,7.8933,2718800.0
2010-05-13 14:20:00,9.38,9.39,9.36,9.36,5600000.0,7.8933,7.9017,7.8765,7.8765,5600000.0
2010-05-13 14:30:00,9.36,9.37,9.35,9.37,7991200.0,7.8765,7.8849,7.8681,7.8849,7991200.0
2010-05-13 14:40:00,9.37,9.37,9.35,9.35,8512000.0,7.8849,7.8849,7.8681,7.8681,8512000.0
2010-05-13 14:50:00,9.35,9.35,9.33,9.35,12510400.0,7.8681,7.8681,7.8513,7.8681,12510400.0
2010-05-13 15:00:00,9.35,9.36,9.33,9.33,10301200.0,7.8681,7.8765,7.8513,7.8513,10301200.0
2010-05-13 15:10:00,9.33,9.33,9.26,9.28,32768400.0,7.8513,7.8513,7.7923,7.8092,32768400.0
2010-05-13 15:20:00,9.28,9.3,9.25,9.26,18799200.0,7.8092,7.826,7.7839,7.7923,18799200.0
2010-05-13 15:30:00,9.26,9.28,9.2,9.21,37046800.0,7.7923,7.8092,7.7419,7.7503,37046800.0
2010-05-13 15:40:00,9.21,9.23,9.16,9.22,50349600.0,7.7503,7.7671,7.7082,7.7587,50349600.0
2010-05-13 15:50:00,9.22,9.26,9.22,9.22,37133600.0,7.7587,7.7923,7.7587,7.7587,37133600.0
2010-05-14 09:30:00,9.11,9.16,9.08,9.1,45197600.0,7.6661,7.7082,7.6409,7.6577,45197600.0
2010-05-14 09:40:00,9.1,9.1,9.03,9.04,45970400.0,7.6577,7.6577,7.5988,7.6072,45970400.0
2010-05-14 09:50:00,9.04,9.06,9.02,9.04,28453600.0,7.6072,7.624,7.5904,7.6072,28453600.0
2010-05-14 10:00:00,9.04,9.06,9.01,9.06,33611200.0,7.6072,7.624,7.582,7.624,33611200.0
2010-05-14 10:10:00,9.06,9.07,9.04,9.05,23396800.0,7.624,7.6325,7.6072,7.6156,23396800.0
2010-05-14 10:20:00,9.05,9.08,9.04,9.05,18648000.0,7.6156,7.6409,7.6072,7.6156,18648000.0
2010-05-14 10:30:00,9.05,9.08,9.04,9.04,12110000.0,7.6156,7.6409,7.6072,7.6072,12110000.0
2010-05-14 10:40:00,9.04,9.06,9.03,9.06,11499600.0,7.6072,7.624,7.5988,7.624,11499600.0
2010-05-14 10:50:00,9.06,9.07,9.04,9.05,8204000.0,7.624,7.6325,7.6072,7.6156,8204000.0
2010-05-14 11:00:00,9.05,9.05,9.01,9.01,16217600.0,7.6156,7.6156,7.582,7.582,16217600.0
2010-05-14 11:10:00,9.01,9.03,8.98,8.98,23539600.0,7.582,7.5988,7.5567,7.5567,23539600.0
2010-05-14 11:20:00,8.98,9.01,8.96,8.99,31656800.0,7.5567,7.582,7.5399,7.5651,31656800.0
2010-05-14 11:30:00,8.99,9.02,8.99,8.99,15730400.0,7.5651,7.5904,7.5651,7.5651,15730400.0
2010-05-14 11:40:00,8.99,9.0,8.96,8.98,16486400.0,7.5651,7.5736,7.5399,7.5567,16486400.0
2010-05-14 11:50:00,8.98,8.99,8.96,8.98,13162800.0,7.5567,7.5651,7.5399,7.5567,13162800.0
2010-05-14 12:00:00,8.98,8.99,8.93,8.93,17948000.0,7.5567,7.5651,7.5147,7.5147,17948000.0
2010-05-14 12:10:00,8.93,8.95,8.91,8.95,29601600.0,7.5147,7.5315,7.4978,7.5315,29601600.0
2010-05-14 12:20:00,8.95,8.98,8.94,8.96,15478400.0,7.5315,7.5567,7.5231,7.5399,15478400.0
2010-05-14 12:30:00,8.96,8.98,8.95,8.98,8957200.0,7.5399,7.5567,7.5315,7.5567,8957200.0
2010-05-14 12:40:00,8.97,8.99,8.97,8.98,16315600.0,7.5483,7.5651,7.5483,7.5567,16315600.0
2010-05-14 12:50:00,8.98,9.02,8.98,9.02,15285200.0,7.5567,7.5904,7.5567,7.5904,15285200.0
2010-05-14 13:00:00,9.02,9.04,9.01,9.02,16374400.0,7.5904,7.6072,7.582,7.5904,16374400.0
2010-05-14 13:10:00,9.03,9.04,9.0,9.0,12082000.0,7.5988,7.6072,7.5736,7.5736,12082000.0
2010-05-14 13:20:00,9.0,9.02,9.0,9.01,6372800.0,7.5736,7.5904,7.5736,7.582,6372800.0
2010-05-14 13:30:00,9.01,9.01,8.96,8.97,11233600.0,7.582,7.582,7.5399,7.5483,11233600.0
2010-05-14 13:40:00,8.97,8.98,8.95,8.96,13666800.0,7.5483,7.5567,7.5315,7.5399,13666800.0
2010-05-14 13:50:00,8.96,8.99,8.95,8.96,14764400.0,7.5399,7.5651,7.5315,7.5399,14764400.0
2010-05-14 14:00:00,8.96,8.98,8.95,8.97,9634800.0,7.5399,7.5567,7.5315,7.5483,9634800.0
2010-05-14 14:10:00,8.97,8.97,8.95,8.96,11219600.0,7.5483,7.5483,7.5315,7.5399,11219600.0
2010-05-14 14:20:00,8.96,8.99,8.96,8.97,10564400.0,7.5399,7.5651,7.5399,7.5483,10564400.0
2010-05-14 14:30:00,8.97,9.02,8.97,9.01,13454000.0,7.5483,7.5904,7.5483,7.582,13454000.0
2010-05-14 14:40:00,9.01,9.02,8.99,9.01,9615200.0,7.582,7.5904,7.5651,7.582,9615200.0
2010-05-14 14:50:00,9.01,9.03,8.98,8.99,14974400.0,7.582,7.5988,7.5567,7.5651,14974400.0
2010-05-14 15:00:00,8.99,9.0,8.98,8.99,7854000.0,7.5651,7.5736,7.5567,7.5651,7854000.0
2010-05-14 15:10:00,8.99,9.01,8.98,8.98,10136000.0,7.5651,7.582,7.5567,7.5567,10136000.0
2010-05-14 15:20:00,8.98,8.99,8.95,8.97,18118800.0,7.5567,7.5651,7.5315,7.5483,18118800.0
2010-05-14 15:30:00,8.97,9.0,8.97,8.99,13552000.0,7.5483,7.5736,7.5483,7.5651,13552000.0
2010-05-14 15:40:00,8.99,9.05,8.99,9.03,25939200.0,7.5651,7.6156,7.5651,7.5988,25939200.0
2010-05-14 15:50:00,9.03,9.1,9.03,9.07,44125200.0,7.5988,7.6577,7.5988,7.6325,44125200.0
2010-05-17 09:30:00,9.1,9.15,9.08,9.14,40440400.0,7.6577,7.6998,7.6409,7.6914,40440400.0
2010-05-17 09:40:00,9.14,9.15,9.08,9.11,35218400.0,7.6914,7.6998,7.6409,7.6661,35218400.0
2010-05-17 09:50:00,9.11,9.12,9.05,9.08,32628400.0,7.6661,7.6745,7.6156,7.6409,32628400.0
2010-05-17 10:00:00,9.08,9.1,9.06,9.07,17194800.0,7.6409,7.6577,7.624,7.6325,17194800.0
2010-05-17 10:10:00,9.07,9.12,9.06,9.11,19602800.0,7.6325,7.6745,7.624,7.6661,19602800.0
2010-05-17 10:20:00,9.11,9.12,9.09,9.11,13907600.0,7.6661,7.6745,7.6493,7.6661,13907600.0
2010-05-17 10:30:00,9.11,9.14,9.1,9.12,15027600.0,7.6661,7.6914,7.6577,7.6745,15027600.0
2010-05-17 10:40:00,9.12,9.13,9.08,9.1,14576800.0,7.6745,7.683,7.6409,7.6577,14576800.0
2010-05-17 10:50:00,9.1,9.11,9.07,9.07,11026400.0,7.6577,7.6661,7.6325,7.6325,11026400.0
2010-05-17 11:00:00,9.07,9.09,9.05,9.07,14910000.0,7.6325,7.6493,7.6156,7.6325,14910000.0
2010-05-17 11:10:00,9.07,9.07,8.99,8.99,24144400.0,7.6325,7.6325,7.5651,7.5651,24144400.0
2010-05-17 11:20:00,8.99,9.02,8.95,8.97,24292800.0,7.5651,7.5904,7.5315,7.5483,24292800.0
2010-05-17 11:30:00,8.97,8.99,8.95,8.98,17074400.0,7.5483,7.5651,7.5315,7.5567,17074400.0
2010-05-17 11:40:00,8.98,9.0,8.95,8.96,15727600.0,7.5567,7.5736,7.5315,7.5399,15727600.0
2010-05-17 11:50:00,8.96,8.98,8.93,8.94,16021600.0,7.5399,7.5567,7.5147,7.5231,16021600.0
2010-05-17 12:00:00,8.94,8.94,8.85,8.88,48532400.0,7.5231,7.5231,7.4473,7.4726,48532400.0
2010-05-17 12:10:00,8.88,8.91,8.88,8.91,19096000.0,7.4726,7.4978,7.4726,7.4978,19096000.0
2010-05-17 12:20:00,8.91,8.95,8.9,8.93,23716000.0,7.4978,7.5315,7.4894,7.5147,23716000.0
2010-05-17 12:30:00,8.93,8.96,8.93,8.94,17203200.0,7.5147,7.5399,7.5147,7.5231,17203200.0
2010-05-17 12:40:00,8.94,8.96,8.92,8.93,10654000.0,7.5231,7.5399,7.5062,7.5147,10654000.0
2010-05-17 12:50:00,8.93,8.94,8.89,8.9,14411600.0,7.5147,7.5231,7.481,7.4894,14411600.0
2010-05-17 13:00:00,8.9,8.91,8.89,8.91,7501200.0,7.4894,7.4978,7.481,7.4978,7501200.0
2010-05-17 13:10:00,8.91,8.95,8.9,8.95,12124000.0,7.4978,7.5315,7.4894,7.5315,12124000.0
2010-05-17 13:20:00,8.95,8.96,8.93,8.95,11558400.0,7.5315,7.5399,7.5147,7.5315,11558400.0
2010-05-17 13:30:00,8.95,8.97,8.92,8.92,9433200.0,7.5315,7.5483,7.5062,7.5062,9433200.0
2010-05-17 13:40:00,8.92,8.94,8.9,8.92,10253600.0,7.5062,7.5231,7.4894,7.5062,10253600.0
2010-05-17 13:50:00,8.92,8.95,8.9,8.95,12278000.0,7.5062,7.5315,7.4894,7.5315,12278000.0
2010-05-17 14:00:00,8.95,8.98,8.94,8.94,18079600.0,7.5315,7.5567,7.5231,7.5231,18079600.0
2010-05-17 14:10:00,8.94,8.97,8.94,8.97,9486400.0,7.5231,7.5483,7.5231,7.5483,9486400.0
2010-05-17 14:20:00,8.97,8.97,8.93,8.95,8559600.0,7.5483,7.5483,7.5147,7.5315,8559600.0
2010-05-17 14:30:00,8.95,8.98,8.93,8.97,14784000.0,7.5315,7.5567,7.5147,7.5483,14784000.0
2010-05-17 14:40:00,8.97,9.01,8.97,8.98,19020400.0,7.5483,7.582,7.5483,7.5567,19020400.0
2010-05-17 14:50:00,8.98,9.02,8.98,9.01,14476000.0,7.5567,7.5904,7.5567,7.582,14476000.0
2010-05-17 15:00:00,9.01,9.04,8.99,8.99,22954400.0,7.582,7.6072,7.5651,7.5651,22954400.0
2010-05-17 15:10:00,8.99,9.01,8.96,8.97,16612400.0,7.5651,7.582,7.5399,7.5483,16612400.0
2010-05-17 15:20:00,8.97,8.99,8.95,8.99,14618800.0,7.5483,7.5651,7.5315,7.5651,14618800.0
2010-05-17 15:30:00,8.98,9.06,8.98,9.06,26107200.0,7.5567,7.624,7.5567,7.624,26107200.0
2010-05-17 15:40:00,9.06,9.08,9.03,9.06,30853200.0,7.624,7.6409,7.5988,7.624,30853200.0
2010-05-17 15:50:00,9.06,9.08,9.06,9.08,31791200.0,7.624,7.6409,7.624,7.6409,31791200.0
2010-05-18 09:30:00,9.18,9.22,9.18,9.2,43316000.0,7.725,7.7587,7.725,7.7419,43316000.0
2010-05-18 09:40:00,9.2,9.23,9.2,9.21,30091600.0,7.7419,7.7671,7.7419,7.7503,30091600.0
2010-05-18 09:50:00,9.22,9.22,9.18,9.19,22027600.0,7.7587,7.7587,7.725,7.7334,22027600.0
2010-05-18 10:00:00,9.19,9.2,9.17,9.19,26636400.0,7.7334,7.7419,7.7166,7.7334,26636400.0
2010-05-18 10:10:00,9.19,9.2,9.17,9.2,13742400.0,7.7334,7.7419,7.7166,7.7419,13742400.0
2010-05-18 10:20:00,9.2,9.2,9.13,9.14,22680000.0,7.7419,7.7419,7.683,7.6914,22680000.0
2010-05-18 10:30:00,9.13,9.14,9.09,9.13,31259200.0,7.683,7.6914,7.6493,7.683,31259200.0
2010-05-18 10:40:00,9.13,9.14,9.04,9.05,31483200.0,7.683,7.6914,7.6072,7.6156,31483200.0
2010-05-18 10:50:00,9.05,9.06,9.0,9.06,34437200.0,7.6156,7.624,7.5736,7.624,34437200.0
2010-05-18 11:00:00,9.06,9.07,9.03,9.07,18169200.0,7.624,7.6325,7.5988,7.6325,18169200.0
2010-05-18 11:10:00,9.07,9.1,9.06,9.07,22391600.0,7.6325,7.6577,7.624,7.6325,22391600.0
2010-05-18 11:20:00,9.08,9.1,9.06,9.1,11057200.0,7.6409,7.6577,7.624,7.6577,11057200.0
2010-05-18 11:30:00,9.1,9.1,9.07,9.08,10239600.0,7.6577,7.6577,7.6325,7.6409,10239600.0
2010-05-18 11:40:00,9.08,9.08,9.01,9.03,17774400.0,7.6409,7.6409,7.582,7.5988,17774400.0
2010-05-18 11:50:00,9.03,9.05,9.02,9.04,7106400.0,7.5988,7.6156,7.5904,7.6072,7106400.0
2010-05-18 12:00:00,9.04,9.04,9.0,9.04,14058800.0,7.6072,7.6072,7.5736,7.6072,14058800.0
2010-05-18 12:10:00,9.04,9.06,9.04,9.05,8218000.0,7.6072,7.624,7.6072,7.6156,8218000.0
2010-05-18 12:20:00,9.05,9.07,9.03,9.07,11180400.0,7.6156,7.6325,7.5988,7.6325,11180400.0
2010-05-18 12:30:00,9.07,9.1,9.06,9.08,14568400.0,7.6325,7.6577,7.624,7.6409,14568400.0
2010-05-18 12:40:00,9.08,9.11,9.07,9.11,14221200.0,7.6409,7.6661,7.6325,7.6661,14221200.0
2010-05-18 12:50:00,9.11,9.11,9.07,9.07,12348000.0,7.6661,7.6661,7.6325,7.6325,12348000.0
2010-05-18 13:00:00,9.07,9.07,9.01,9.04,18141200.0,7.6325,7.6325,7.582,7.6072,18141200.0
2010-05-18 13:10:00,9.04,9.06,9.01,9.02,14999600.0,7.6072,7.624,7.582,7.5904,14999600.0
2010-05-18 13:20:00,9.02,9.06,9.02,9.05,9223200.0,7.5904,7.624,7.5904,7.6156,9223200.0
2010-05-18 13:30:00,9.04,9.05,9.0,9.02,11107600.0,7.6072,7.6156,7.5736,7.5904,11107600.0
2010-05-18 13:40:00,9.02,9.02,8.99,9.01,20456800.0,7.5904,7.5904,7.5651,7.582,20456800.0
2010-05-18 13:50:00,9.01,9.02,8.98,8.98,18614400.0,7.582,7.5904,7.5567,7.5567,18614400.0
2010-05-18 14:00:00,8.98,9.03,8.98,9.01,13540800.0,7.5567,7.5988,7.5567,7.582,13540800.0
2010-05-18 14:10:00,9.01,9.04,9.01,9.02,11488400.0,7.582,7.6072,7.582,7.5904,11488400.0
2010-05-18 14:20:00,9.02,9.02,8.98,8.99,17203200.0,7.5904,7.5904,7.5567,7.5651,17203200.0
2010-05-18 14:30:00,8.99,9.0,8.94,8.95,23427600.0,7.5651,7.5736,7.5231,7.5315,23427600.0
2010-05-18 14:40:00,8.95,9.01,8.94,8.98,19555200.0,7.5315,7.582,7.5231,7.5567,19555200.0
2010-05-18 14:50:00,8.98,8.99,8.95,8.97,17847200.0,7.5567,7.5651,7.5315,7.5483,17847200.0
2010-05-18 15:00:00,8.97,8.99,8.94,8.97,21677600.0,7.5483,7.5651,7.5231,7.5483,21677600.0
2010-05-18 15:10:00,8.97,9.02,8.96,9.0,20935600.0,7.5483,7.5904,7.5399,7.5736,20935600.0
2010-05-18 15:20:00,8.99,9.01,8.95,8.95,14414400.0,7.5651,7.582,7.5315,7.5315,14414400.0
2010-05-18 15:30:00,8.96,8.99,8.95,8.99,15806000.0,7.5399,7.5651,7.5315,7.5651,15806000.0
2010-05-18 15:40:00,8.98,9.04,8.97,9.0,28196000.0,7.5567,7.6072,7.5483,7.5736,28196000.0
2010-05-18 15:50:00,9.0,9.02,8.99,9.01,27020000.0,7.5736,7.5904,7.5651,7.582,27020000.0
2010-05-19 09:30:00,8.91,9.02,8.9,9.01,42778400.0,7.4978,7.5904,7.4894,7.582,42778400.0
2010-05-19 09:40:00,9.01,9.03,8.93,8.95,47174400.0,7.582,7.5988,7.5147,7.5315,47174400.0
2010-05-19 09:50:00,8.95,8.98,8.87,8.9,49448000.0,7.5315,7.5567,7.4642,7.4894,49448000.0
2010-05-19 10:00:00,8.9,8.91,8.82,8.84,49621600.0,7.4894,7.4978,7.4221,7.4389,49621600.0
2010-05-19 10:10:00,8.84,8.86,8.77,8.79,40059600.0,7.4389,7.4557,7.38,7.3968,40059600.0
2010-05-19 10:20:00,8.79,8.84,8.76,8.82,48666800.0,7.3968,7.4389,7.3716,7.4221,48666800.0
2010-05-19 10:30:00,8.82,8.86,8.81,8.83,29943200.0,7.4221,7.4557,7.4137,7.4305,29943200.0
2010-05-19 10:40:00,8.82,8.86,8.8,8.8,27132000.0,7.4221,7.4557,7.4053,7.4053,27132000.0
2010-05-19 10:50:00,8.8,8.87,8.79,8.86,32634000.0,7.4053,7.4642,7.3968,7.4557,32634000.0
2010-05-19 11:00:00,8.86,8.88,8.82,8.82,22710800.0,7.4557,7.4726,7.4221,7.4221,22710800.0
2010-05-19 11:10:00,8.83,8.83,8.75,8.78,26104400.0,7.4305,7.4305,7.3632,7.3884,26104400.0
2010-05-19 11:20:00,8.79,8.8,8.76,8.78,22769600.0,7.3968,7.4053,7.3716,7.3884,22769600.0
2010-05-19 11:30:00,8.78,8.81,8.76,8.77,24684800.0,7.3884,7.4137,7.3716,7.38,24684800.0
2010-05-19 11:40:00,8.77,8.78,8.75,8.75,29187200.0,7.38,7.3884,7.3632,7.3632,29187200.0
2010-05-19 11:50:00,8.75,8.79,8.74,8.79,24743600.0,7.3632,7.3968,7.3548,7.3968,24743600.0
2010-05-19 12:00:00,8.79,8.83,8.78,8.8,21117600.0,7.3968,7.4305,7.3884,7.4053,21117600.0
2010-05-19 12:10:00,8.8,8.82,8.77,8.78,15296400.0,7.4053,7.4221,7.38,7.3884,15296400.0
2010-05-19 12:20:00,8.78,8.85,8.77,8.83,25032000.0,7.3884,7.4473,7.38,7.4305,25032000.0
2010-05-19 12:30:00,8.83,8.84,8.8,8.82,15856400.0,7.4305,7.4389,7.4053,7.4221,15856400.0
2010-05-19 12:40:00,8.82,8.82,8.77,8.77,13440000.0,7.4221,7.4221,7.38,7.38,13440000.0
2010-05-19 12:50:00,8.77,8.86,8.76,8.86,20725600.0,7.38,7.4557,7.3716,7.4557,20725600.0
2010-05-19 13:00:00,8.86,8.87,8.82,8.85,29209600.0,7.4557,7.4642,7.4221,7.4473,29209600.0
2010-05-19 13:10:00,8.85,8.85,8.82,8.84,10525200.0,7.4473,7.4473,7.4221,7.4389,10525200.0
2010-05-19 13:20:00,8.84,8.89,8.83,8.86,24080000.0,7.4389,7.481,7.4305,7.4557,24080000.0
2010-05-19 13:30:00,8.86,8.87,8.83,8.86,11214000.0,7.4557,7.4642,7.4305,7.4557,11214000.0
2010-05-19 13:40:00,8.86,8.89,8.85,8.89,14190400.0,7.4557,7.481,7.4473,7.481,14190400.0
2010-05-19 13:50:00,8.89,8.9,8.86,8.87,13042400.0,7.481,7.4894,7.4557,7.4642,13042400.0
2010-05-19 14:00:00,8.87,8.91,8.85,8.88,23520000.0,7.4642,7.4978,7.4473,7.4726,23520000.0
2010-05-19 14:10:00,8.88,8.89,8.84,8.85,15027600.0,7.4726,7.481,7.4389,7.4473,15027600.0
2010-05-19 14:20:00,8.85,8.93,8.83,8.86,17253600.0,7.4473,7.5147,7.4305,7.4557,17253600.0
2010-05-19 14:30:00,8.86,8.87,8.84,8.85,8775200.0,7.4557,7.4642,7.4389,7.4473,8775200.0
2010-05-19 14:40:00,8.85,8.9,8.84,8.89,17309600.0,7.4473,7.4894,7.4389,7.481,17309600.0
2010-05-19 14:50:00,8.89,8.89,8.85,8.86,12782000.0,7.481,7.481,7.4473,7.4557,12782000.0
2010-05-19 15:00:00,8.86,8.87,8.8,8.82,16965200.0,7.4557,7.4642,7.4053,7.4221,16965200.0
2010-05-19 15:10:00,8.82,8.84,8.8,8.83,24466400.0,7.4221,7.4389,7.4053,7.4305,24466400.0
2010-05-19 15:20:00,8.83,8.87,8.81,8.87,24113600.0,7.4305,7.4642,7.4137,7.4642,24113600.0
2010-05-19 15:30:00,8.87,8.89,8.84,8.89,27778800.0,7.4642,7.481,7.4389,7.481,27778800.0
2010-05-19 15:40:00,8.89,8.91,8.86,8.88,30466800.0,7.481,7.4978,7.4557,7.4726,30466800.0
2010-05-19 15:50:00,8.88,8.89,8.85,8.87,32796400.0,7.4726,7.481,7.4473,7.4642,32796400.0
2010-05-20 09:30:00,8.64,8.67,8.59,8.66,60519200.0,7.2706,7.2959,7.2285,7.2874,60519200.0
2010-05-20 09:40:00,8.66,8.67,8.6,8.66,47964000.0,7.2874,7.2959,7.237,7.2874,47964000.0
2010-05-20 09:50:00,8.66,8.69,8.64,8.64,38584000.0,7.2874,7.3127,7.2706,7.2706,38584000.0
2010-05-20 10:00:00,8.64,8.67,8.62,8.64,36965600.0,7.2706,7.2959,7.2538,7.2706,36965600.0
2010-05-20 10:10:00,8.64,8.66,8.6,8.62,40342400.0,7.2706,7.2874,7.237,7.2538,40342400.0
2010-05-20 10:20:00,8.62,8.62,8.5,8.57,67768400.0,7.2538,7.2538,7.1528,7.2117,67768400.0
2010-05-20 10:30:00,8.57,8.59,8.55,8.57,32160800.0,7.2117,7.2285,7.1949,7.2117,32160800.0
2010-05-20 10:40:00,8.57,8.57,8.51,8.54,32642400.0,7.2117,7.2117,7.1612,7.1865,32642400.0
2010-05-20 10:50:00,8.54,8.59,8.53,8.55,30298800.0,7.1865,7.2285,7.178,7.1949,30298800.0
2010-05-20 11:00:00,8.55,8.6,8.55,8.59,27193600.0,7.1949,7.237,7.1949,7.2285,27193600.0
2010-05-20 11:10:00,8.59,8.6,8.55,8.57,20204800.0,7.2285,7.237,7.1949,7.2117,20204800.0
2010-05-20 11:20:00,8.56,8.61,8.55,8.61,21809200.0,7.2033,7.2454,7.1949,7.2454,21809200.0
2010-05-20 11:30:00,8.61,8.63,8.6,8.62,24556000.0,7.2454,7.2622,7.237,7.2538,24556000.0
2010-05-20 11:40:00,8.62,8.64,8.61,8.62,21806400.0,7.2538,7.2706,7.2454,7.2538,21806400.0
2010-05-20 11:50:00,8.63,8.64,8.58,8.59,21313600.0,7.2622,7.2706,7.2201,7.2285,21313600.0
2010-05-20 12:00:00,8.59,8.61,8.58,8.59,16312800.0,7.2285,7.2454,7.2201,7.2285,16312800.0
2010-05-20 12:10:00,8.59,8.59,8.56,8.56,16735600.0,7.2285,7.2285,7.2033,7.2033,16735600.0
2010-05-20 12:20:00,8.56,8.58,8.55,8.57,12868800.0,7.2033,7.2201,7.1949,7.2117,12868800.0
2010-05-20 12:30:00,8.57,8.58,8.54,8.56,13902000.0,7.2117,7.2201,7.1865,7.2033,13902000.0
2010-05-20 12:40:00,8.56,8.56,8.52,8.52,16069200.0,7.2033,7.2033,7.1696,7.1696,16069200.0
2010-05-20 12:50:00,8.52,8.53,8.44,8.44,47289200.0,7.1696,7.178,7.1023,7.1023,47289200.0
2010-05-20 13:00:00,8.44,8.49,8.44,8.49,30903600.0,7.1023,7.1444,7.1023,7.1444,30903600.0
2010-05-20 13:10:00,8.49,8.53,8.48,8.52,25236400.0,7.1444,7.178,7.136,7.1696,25236400.0
2010-05-20 13:20:00,8.52,8.58,8.51,8.56,35635600.0,7.1696,7.2201,7.1612,7.2033,35635600.0
2010-05-20 13:30:00,8.56,8.61,8.56,8.57,28442400.0,7.2033,7.2454,7.2033,7.2117,28442400.0
2010-05-20 13:40:00,8.57,8.6,8.56,8.57,24242400.0,7.2117,7.237,7.2033,7.2117,24242400.0
2010-05-20 13:50:00,8.57,8.58,8.54,8.56,22131200.0,7.2117,7.2201,7.1865,7.2033,22131200.0
2010-05-20 14:00:00,8.56,8.58,8.51,8.55,31066000.0,7.2033,7.2201,7.1612,7.1949,31066000.0
2010-05-20 14:10:00,8.55,8.62,8.55,8.62,27431600.0,7.1949,7.2538,7.1949,7.2538,27431600.0
2010-05-20 14:20:00,8.62,8.64,8.58,8.6,29397200.0,7.2538,7.2706,7.2201,7.237,29397200.0
2010-05-20 14:30:00,8.6,8.66,8.58,8.65,30982000.0,7.237,7.2874,7.2201,7.279,30982000.0
2010-05-20 14:40:00,8.65,8.68,8.63,8.67,47751200.0,7.279,7.3043,7.2622,7.2959,47751200.0
2010-05-20 14:50:00,8.67,8.71,8.63,8.63,37270800.0,7.2959,7.3295,7.2622,7.2622,37270800.0
2010-05-20 15:00:00,8.64,8.66,8.6,8.63,28008400.0,7.2706,7.2874,7.237,7.2622,28008400.0
2010-05-20 15:10:00,8.63,8.64,8.6,8.63,22108800.0,7.2622,7.2706,7.237,7.2622,22108800.0
2010-05-20 15:20:00,8.63,8.65,8.61,8.61,21207200.0,7.2622,7.279,7.2454,7.2454,21207200.0
2010-05-20 15:30:00,8.61,8.63,8.58,8.6,24861200.0,7.2454,7.2622,7.2201,7.237,24861200.0
2010-05-20 15:40:00,8.6,8.61,8.52,8.54,47440400.0,7.237,7.2454,7.1696,7.1865,47440400.0
2010-05-20 15:50:00,8.54,8.55,8.47,8.48,60589200.0,7.1865,7.1949,7.1276,7.136,60589200.0
2010-05-21 09:30:00,8.31,8.39,8.26,8.38,149444400.0,6.9929,7.0602,6.9508,7.0518,149444400.0
2010-05-21 09:40:00,8.38,8.45,8.36,8.44,58634800.0,7.0518,7.1107,7.035,7.1023,58634800.0
2010-05-21 09:50:00,8.44,8.55,8.44,8.48,75731600.0,7.1023,7.1949,7.1023,7.136,75731600.0
2010-05-21 10:00:00,8.47,8.54,8.45,8.52,46214000.0,7.1276,7.1865,7.1107,7.1696,46214000.0
2010-05-21 10:10:00,8.52,8.56,8.48,8.55,41227200.0,7.1696,7.2033,7.136,7.1949,41227200.0
2010-05-21 10:20:00,8.55,8.56,8.48,8.49,33040000.0,7.1949,7.2033,7.136,7.1444,33040000.0
2010-05-21 10:30:00,8.49,8.57,8.47,8.57,38245200.0,7.1444,7.2117,7.1276,7.2117,38245200.0
2010-05-21 10:40:00,8.57,8.6,8.55,8.56,42495600.0,7.2117,7.237,7.1949,7.2033,42495600.0
2010-05-21 10:50:00,8.56,8.59,8.54,8.58,24441200.0,7.2033,7.2285,7.1865,7.2201,24441200.0
2010-05-21 11:00:00,8.58,8.62,8.47,8.61,33177200.0,7.2201,7.2538,7.1276,7.2454,33177200.0
2010-05-21 11:10:00,8.61,8.62,8.56,8.62,23836400.0,7.2454,7.2538,7.2033,7.2538,23836400.0
2010-05-21 11:20:00,8.62,8.66,8.61,8.65,31612000.0,7.2538,7.2874,7.2454,7.279,31612000.0
2010-05-21 11:30:00,8.65,8.7,8.64,8.7,27496000.0,7.279,7.3211,7.2706,7.3211,27496000.0
2010-05-21 11:40:00,8.7,8.73,8.69,8.7,33037200.0,7.3211,7.3464,7.3127,7.3211,33037200.0
2010-05-21 11:50:00,8.7,8.72,8.66,8.67,22388800.0,7.3211,7.3379,7.2874,7.2959,22388800.0
2010-05-21 12:00:00,8.67,8.7,8.65,8.68,20414800.0,7.2959,7.3211,7.279,7.3043,20414800.0
2010-05-21 12:10:00,8.68,8.71,8.66,8.71,17917200.0,7.3043,7.3295,7.2874,7.3295,17917200.0
2010-05-21 12:20:00,8.71,8.72,8.68,8.69,13319600.0,7.3295,7.3379,7.3043,7.3127,13319600.0
2010-05-21 12:30:00,8.69,8.7,8.66,8.69,11855200.0,7.3127,7.3211,7.2874,7.3127,11855200.0
2010-05-21 12:40:00,8.68,8.7,8.65,8.65,14792400.0,7.3043,7.3211,7.279,7.279,14792400.0
2010-05-21 12:50:00,8.65,8.67,8.63,8.65,18816000.0,7.279,7.2959,7.2622,7.279,18816000.0
2010-05-21 13:00:00,8.65,8.65,8.61,8.63,18832800.0,7.279,7.279,7.2454,7.2622,18832800.0
2010-05-21 13:10:00,8.63,8.67,8.63,8.65,17015600.0,7.2622,7.2959,7.2622,7.279,17015600.0
2010-05-21 13:20:00,8.65,8.65,8.6,8.61,15643600.0,7.279,7.279,7.237,7.2454,15643600.0
2010-05-21 13:30:00,8.62,8.66,8.61,8.64,14730800.0,7.2538,7.2874,7.2454,7.2706,14730800.0
2010-05-21 13:40:00,8.64,8.65,8.63,8.64,10550400.0,7.2706,7.279,7.2622,7.2706,10550400.0
2010-05-21 13:50:00,8.64,8.65,8.63,8.63,11373600.0,7.2706,7.279,7.2622,7.2622,11373600.0
2010-05-21 14:00:00,8.63,8.65,8.59,8.6,21235200.0,7.2622,7.279,7.2285,7.237,21235200.0
2010-05-21 14:10:00,8.6,8.62,8.57,8.59,19832400.0,7.237,7.2538,7.2117,7.2285,19832400.0
2010-05-21 14:20:00,8.59,8.6,8.57,8.59,17094000.0,7.2285,7.237,7.2117,7.2285,17094000.0
2010-05-21 14:30:00,8.59,8.61,8.54,8.58,13031200.0,7.2285,7.2454,7.1865,7.2201,13031200.0
2010-05-21 14:40:00,8.58,8.59,8.54,8.55,25897200.0,7.2201,7.2285,7.1865,7.1949,25897200.0
2010-05-21 14:50:00,8.55,8.56,8.52,8.55,22369200.0,7.1949,7.2033,7.1696,7.1949,22369200.0
2010-05-21 15:00:00,8.55,8.59,8.54,8.56,21644000.0,7.1949,7.2285,7.1865,7.2033,21644000.0
2010-05-21 15:10:00,8.56,8.56,8.51,8.54,25169200.0,7.2033,7.2033,7.1612,7.1865,25169200.0
2010-05-21 15:20:00,8.54,8.59,8.54,8.56,25552800.0,7.1865,7.2285,7.1865,7.2033,25552800.0
2010-05-21 15:30:00,8.56,8.57,8.54,8.56,21893200.0,7.2033,7.2117,7.1865,7.2033,21893200.0
2010-05-21 15:40:00,8.56,8.61,8.55,8.58,35240800.0,7.2033,7.2454,7.1949,7.2201,35240800.0
2010-05-21 15:50:00,8.58,8.66,8.58,8.66,48902000.0,7.2201,7.2874,7.2201,7.2874,48902000.0
2010-05-24 09:30:00,8.83,8.91,8.82,8.86,58450000.0,7.4305,7.4978,7.4221,7.4557,58450000.0
2010-05-24 09:40:00,8.86,8.87,8.8,8.84,50559600.0,7.4557,7.4642,7.4053,7.4389,50559600.0
2010-05-24 09:50:00,8.84,8.87,8.83,8.87,30419200.0,7.4389,7.4642,7.4305,7.4642,30419200.0
2010-05-24 10:00:00,8.87,8.9,8.84,8.89,35616000.0,7.4642,7.4894,7.4389,7.481,35616000.0
2010-05-24 10:10:00,8.89,8.91,8.88,8.9,22383200.0,7.481,7.4978,7.4726,7.4894,22383200.0
2010-05-24 10:20:00,8.89,8.92,8.87,8.92,31242400.0,7.481,7.5062,7.4642,7.5062,31242400.0
2010-05-24 10:30:00,8.92,8.94,8.91,8.93,29033200.0,7.5062,7.5231,7.4978,7.5147,29033200.0
2010-05-24 10:40:00,8.93,8.94,8.91,8.91,26549600.0,7.5147,7.5231,7.4978,7.4978,26549600.0
2010-05-24 10:50:00,8.91,8.92,8.84,8.91,16716000.0,7.4978,7.5062,7.4389,7.4978,16716000.0
2010-05-24 11:00:00,8.91,8.93,8.89,8.92,14288400.0,7.4978,7.5147,7.481,7.5062,14288400.0
2010-05-24 11:10:00,8.92,8.93,8.87,8.89,21470400.0,7.5062,7.5147,7.4642,7.481,21470400.0
2010-05-24 11:20:00,8.89,8.9,8.88,8.9,12006400.0,7.481,7.4894,7.4726,7.4894,12006400.0
2010-05-24 11:30:00,8.9,8.91,8.89,8.9,9293200.0,7.4894,7.4978,7.481,7.4894,9293200.0
2010-05-24 11:40:00,8.9,8.92,8.88,8.92,11603200.0,7.4894,7.5062,7.4726,7.5062,11603200.0
2010-05-24 11:50:00,8.92,8.92,8.9,8.91,9371600.0,7.5062,7.5062,7.4894,7.4978,9371600.0
2010-05-24 12:00:00,8.91,8.94,8.9,8.93,10796800.0,7.4978,7.5231,7.4894,7.5147,10796800.0
2010-05-24 12:10:00,8.93,8.94,8.92,8.93,10320800.0,7.5147,7.5231,7.5062,7.5147,10320800.0
2010-05-24 12:20:00,8.93,8.93,8.92,8.93,9931600.0,7.5147,7.5147,7.5062,7.5147,9931600.0
2010-05-24 12:30:00,8.93,8.95,8.93,8.94,13888000.0,7.5147,7.5315,7.5147,7.5231,13888000.0
2010-05-24 12:40:00,8.94,8.94,8.92,8.93,9427600.0,7.5231,7.5231,7.5062,7.5147,9427600.0
2010-05-24 12:50:00,8.93,8.96,8.93,8.95,9968000.0,7.5147,7.5399,7.5147,7.5315,9968000.0
2010-05-24 13:00:00,8.95,8.96,8.93,8.93,10572800.0,7.5315,7.5399,7.5147,7.5147,10572800.0
2010-05-24 13:10:00,8.93,8.95,8.93,8.94,10640000.0,7.5147,7.5315,7.5147,7.5231,10640000.0
2010-05-24 13:20:00,8.94,8.96,8.93,8.95,9486400.0,7.5231,7.5399,7.5147,7.5315,9486400.0
2010-05-24 13:30:00,8.95,8.96,8.93,8.94,10648400.0,7.5315,7.5399,7.5147,7.5231,10648400.0
2010-05-24 13:40:00,8.94,8.95,8.92,8.92,11746000.0,7.5231,7.5315,7.5062,7.5062,11746000.0
2010-05-24 13:50:00,8.92,8.94,8.92,8.93,10376800.0,7.5062,7.5231,7.5062,7.5147,10376800.0
2010-05-24 14:00:00,8.93,8.94,8.92,8.93,11706800.0,7.5147,7.5231,7.5062,7.5147,11706800.0
2010-05-24 14:10:00,8.93,8.95,8.93,8.94,12784800.0,7.5147,7.5315,7.5147,7.5231,12784800.0
2010-05-24 14:20:00,8.94,8.94,8.93,8.94,8635200.0,7.5231,7.5231,7.5147,7.5231,8635200.0
2010-05-24 14:30:00,8.94,8.95,8.93,8.94,11281200.0,7.5231,7.5315,7.5147,7.5231,11281200.0
2010-05-24 14:40:00,8.94,8.94,8.92,8.93,11228000.0,7.5231,7.5231,7.5062,7.5147,11228000.0
2010-05-24 14:50:00,8.93,8.95,8.92,8.94,10746400.0,7.5147,7.5315,7.5062,7.5231,10746400.0
2010-05-24 15:00:00,8.94,8.94,8.88,8.89,22867600.0,7.5231,7.5231,7.4726,7.481,22867600.0
2010-05-24 15:10:00,8.89,8.91,8.88,8.89,18401600.0,7.481,7.4978,7.4726,7.481,18401600.0
2010-05-24 15:20:00,8.89,8.91,8.89,8.9,10637200.0,7.481,7.4978,7.481,7.4894,10637200.0
2010-05-24 15:30:00,8.9,8.92,8.89,8.91,16682400.0,7.4894,7.5062,7.481,7.4978,16682400.0
2010-05-24 15:40:00,8.91,8.92,8.88,8.89,18230800.0,7.4978,7.5062,7.4726,7.481,18230800.0
2010-05-24 15:50:00,8.89,8.89,8.81,8.81,50750000.0,7.481,7.481,7.4137,7.4137,50750000.0
2010-05-25 09:30:00,8.55,8.6,8.51,8.54,74625600.0,7.1949,7.237,7.1612,7.1865,74625600.0
2010-05-25 09:40:00,8.54,8.58,8.47,8.57,56487200.0,7.1865,7.2201,7.1276,7.2117,56487200.0
2010-05-25 09:50:00,8.57,8.57,8.51,8.53,32774000.0,7.2117,7.2117,7.1612,7.178,32774000.0
2010-05-25 10:00:00,8.53,8.59,8.51,8.53,44800000.0,7.178,7.2285,7.1612,7.178,44800000.0
2010-05-25 10:10:00,8.53,8.64,8.51,8.62,42201600.0,7.178,7.2706,7.1612,7.2538,42201600.0
2010-05-25 10:20:00,8.62,8.63,8.57,8.58,25771200.0,7.2538,7.2622,7.2117,7.2201,25771200.0
2010-05-25 10:30:00,8.58,8.59,8.55,8.55,29702400.0,7.2201,7.2285,7.1949,7.1949,29702400.0
2010-05-25 10:40:00,8.55,8.56,8.51,8.53,26902400.0,7.1949,7.2033,7.1612,7.178,26902400.0
2010-05-25 10:50:00,8.53,8.57,8.53,8.56,20501600.0,7.178,7.2117,7.178,7.2033,20501600.0
2010-05-25 11:00:00,8.56,8.62,8.55,8.6,24329200.0,7.2033,7.2538,7.1949,7.237,24329200.0
2010-05-25 11:10:00,8.61,8.61,8.58,8.58,16142000.0,7.2454,7.2454,7.2201,7.2201,16142000.0
2010-05-25 11:20:00,8.58,8.59,8.56,8.57,15310400.0,7.2201,7.2285,7.2033,7.2117,15310400.0
2010-05-25 11:30:00,8.57,8.58,8.53,8.54,19303200.0,7.2117,7.2201,7.178,7.1865,19303200.0
2010-05-25 11:40:00,8.53,8.55,8.52,8.54,15498000.0,7.178,7.1949,7.1696,7.1865,15498000.0
2010-05-25 11:50:00,8.54,8.61,8.54,8.6,20851600.0,7.1865,7.2454,7.1865,7.237,20851600.0
2010-05-25 12:00:00,8.6,8.62,8.59,8.6,20566000.0,7.237,7.2538,7.2285,7.237,20566000.0
2010-05-25 12:10:00,8.6,8.65,8.6,8.62,21176400.0,7.237,7.279,7.237,7.2538,21176400.0
2010-05-25 12:20:00,8.62,8.62,8.58,8.58,13003200.0,7.2538,7.2538,7.2201,7.2201,13003200.0
2010-05-25 12:30:00,8.58,8.59,8.57,8.58,9550800.0,7.2201,7.2285,7.2117,7.2201,9550800.0
2010-05-25 12:40:00,8.58,8.59,8.55,8.58,10866800.0,7.2201,7.2285,7.1949,7.2201,10866800.0
2010-05-25 12:50:00,8.58,8.59,8.57,8.58,8383200.0,7.2201,7.2285,7.2117,7.2201,8383200.0
2010-05-25 13:00:00,8.58,8.59,8.55,8.55,11664800.0,7.2201,7.2285,7.1949,7.1949,11664800.0
2010-05-25 13:10:00,8.55,8.56,8.54,8.55,10270400.0,7.1949,7.2033,7.1865,7.1949,10270400.0
2010-05-25 13:20:00,8.55,8.58,8.55,8.56,9819600.0,7.1949,7.2201,7.1949,7.2033,9819600.0
2010-05-25 13:30:00,8.56,8.56,8.52,8.53,15640800.0,7.2033,7.2033,7.1696,7.178,15640800.0
2010-05-25 13:40:00,8.54,8.56,8.53,8.54,10407600.0,7.1865,7.2033,7.178,7.1865,10407600.0
2010-05-25 13:50:00,8.55,8.56,8.53,8.54,12454400.0,7.1949,7.2033,7.178,7.1865,12454400.0
2010-05-25 14:00:00,8.54,8.57,8.52,8.55,17676400.0,7.1865,7.2117,7.1696,7.1949,17676400.0
2010-05-25 14:10:00,8.55,8.6,8.55,8.6,19782000.0,7.1949,7.237,7.1949,7.237,19782000.0
2010-05-25 14:20:00,8.6,8.63,8.58,8.61,20406400.0,7.237,7.2622,7.2201,7.2454,20406400.0
2010-05-25 14:30:00,8.61,8.62,8.57,8.6,24463600.0,7.2454,7.2538,7.2117,7.237,24463600.0
2010-05-25 14:40:00,8.6,8.68,8.59,8.68,30942800.0,7.237,7.3043,7.2285,7.3043,30942800.0
2010-05-25 14:50:00,8.68,8.69,8.65,8.66,30769200.0,7.3043,7.3127,7.279,7.2874,30769200.0
2010-05-25 15:00:00,8.66,8.71,8.66,8.71,27781600.0,7.2874,7.3295,7.2874,7.3295,27781600.0
2010-05-25 15:10:00,8.7,8.71,8.67,8.69,17780000.0,7.3211,7.3295,7.2959,7.3127,17780000.0
2010-05-25 15:20:00,8.69,8.77,8.69,8.74,40163200.0,7.3127,7.38,7.3127,7.3548,40163200.0
2010-05-25 15:30:00,8.74,8.81,8.73,8.73,53026400.0,7.3548,7.4137,7.3464,7.3464,53026400.0
2010-05-25 15:40:00,8.73,8.77,8.71,8.75,39648000.0,7.3464,7.38,7.3295,7.3632,39648000.0
2010-05-25 15:50:00,8.75,8.76,8.69,8.76,53116000.0,7.3632,7.3716,7.3127,7.3716,53116000.0
2010-05-26 09:30:00,8.93,8.99,8.9,8.98,65408000.0,7.5147,7.5651,7.4894,7.5567,65408000.0
2010-05-26 09:40:00,8.98,8.99,8.94,8.95,36909600.0,7.5567,7.5651,7.5231,7.5315,36909600.0
2010-05-26 09:50:00,8.94,8.99,8.93,8.98,26205200.0,7.5231,7.5651,7.5147,7.5567,26205200.0
2010-05-26 10:00:00,8.98,9.0,8.97,8.98,26359200.0,7.5567,7.5736,7.5483,7.5567,26359200.0
2010-05-26 10:10:00,8.98,9.0,8.96,9.0,25606000.0,7.5567,7.5736,7.5399,7.5736,25606000.0
2010-05-26 10:20:00,9.0,9.0,8.98,8.99,16951200.0,7.5736,7.5736,7.5567,7.5651,16951200.0
2010-05-26 10:30:00,8.99,9.0,8.96,9.0,19045600.0,7.5651,7.5736,7.5399,7.5736,19045600.0
2010-05-26 10:40:00,9.0,9.0,8.97,8.98,14148400.0,7.5736,7.5736,7.5483,7.5567,14148400.0
2010-05-26 10:50:00,8.98,8.99,8.95,8.96,18754400.0,7.5567,7.5651,7.5315,7.5399,18754400.0
2010-05-26 11:00:00,8.96,8.96,8.93,8.96,23573200.0,7.5399,7.5399,7.5147,7.5399,23573200.0
2010-05-26 11:10:00,8.96,8.96,8.94,8.96,12602800.0,7.5399,7.5399,7.5231,7.5399,12602800.0
2010-05-26 11:20:00,8.96,8.99,8.9,8.9,24046400.0,7.5399,7.5651,7.4894,7.4894,24046400.0
2010-05-26 11:30:00,8.91,8.93,8.9,8.91,18032000.0,7.4978,7.5147,7.4894,7.4978,18032000.0
2010-05-26 11:40:00,8.91,8.92,8.87,8.88,16704800.0,7.4978,7.5062,7.4642,7.4726,16704800.0
2010-05-26 11:50:00,8.88,8.92,8.87,8.92,15027600.0,7.4726,7.5062,7.4642,7.5062,15027600.0
2010-05-26 12:00:00,8.92,8.94,8.91,8.93,10715600.0,7.5062,7.5231,7.4978,7.5147,10715600.0
2010-05-26 12:10:00,8.93,8.94,8.92,8.93,8934800.0,7.5147,7.5231,7.5062,7.5147,8934800.0
2010-05-26 12:20:00,8.93,8.94,8.9,8.91,9058000.0,7.5147,7.5231,7.4894,7.4978,9058000.0
2010-05-26 12:30:00,8.91,8.92,8.89,8.92,11454800.0,7.4978,7.5062,7.481,7.5062,11454800.0
2010-05-26 12:40:00,8.92,8.92,8.89,8.9,9662800.0,7.5062,7.5062,7.481,7.4894,9662800.0
2010-05-26 12:50:00,8.9,8.95,8.89,8.94,10589600.0,7.4894,7.5315,7.481,7.5231,10589600.0
2010-05-26 13:00:00,8.95,8.95,8.93,8.94,7817600.0,7.5315,7.5315,7.5147,7.5231,7817600.0
2010-05-26 13:10:00,8.94,8.94,8.92,8.93,7445200.0,7.5231,7.5231,7.5062,7.5147,7445200.0
2010-05-26 13:20:00,8.93,8.94,8.91,8.92,7044800.0,7.5147,7.5231,7.4978,7.5062,7044800.0
2010-05-26 13:30:00,8.92,8.94,8.91,8.94,10276000.0,7.5062,7.5231,7.4978,7.5231,10276000.0
2010-05-26 13:40:00,8.94,8.96,8.94,8.95,11790800.0,7.5231,7.5399,7.5231,7.5315,11790800.0
2010-05-26 13:50:00,8.95,8.95,8.92,8.94,8419600.0,7.5315,7.5315,7.5062,7.5231,8419600.0
2010-05-26 14:00:00,8.94,8.94,8.92,8.93,6092800.0,7.5231,7.5231,7.5062,7.5147,6092800.0
2010-05-26 14:10:00,8.93,8.94,8.9,8.92,10553200.0,7.5147,7.5231,7.4894,7.5062,10553200.0
2010-05-26 14:20:00,8.92,8.93,8.9,8.91,11443600.0,7.5062,7.5147,7.4894,7.4978,11443600.0
2010-05-26 14:30:00,8.91,8.92,8.83,8.86,28803600.0,7.4978,7.5062,7.4305,7.4557,28803600.0
2010-05-26 14:40:00,8.86,8.97,8.83,8.84,19714800.0,7.4557,7.5483,7.4305,7.4389,19714800.0
2010-05-26 14:50:00,8.85,8.87,8.82,8.87,23492000.0,7.4473,7.4642,7.4221,7.4642,23492000.0
2010-05-26 15:00:00,8.87,8.88,8.84,8.85,19692400.0,7.4642,7.4726,7.4389,7.4473,19692400.0
2010-05-26 15:10:00,8.85,8.88,8.81,8.82,24239600.0,7.4473,7.4726,7.4137,7.4221,24239600.0
2010-05-26 15:20:00,8.82,8.84,8.71,8.76,44548000.0,7.4221,7.4389,7.3295,7.3716,44548000.0
2010-05-26 15:30:00,8.76,8.77,8.71,8.75,44556400.0,7.3716,7.38,7.3295,7.3632,44556400.0
2010-05-26 15:40:00,8.75,8.79,8.72,8.74,38287200.0,7.3632,7.3968,7.3379,7.3548,38287200.0
2010-05-26 15:50:00,8.74,8.76,8.72,8.72,40294800.0,7.3548,7.3716,7.3379,7.3379,40294800.0
2010-05-27 09:30:00,8.95,8.98,8.91,8.91,59766000.0,7.5315,7.5567,7.4978,7.4978,59766000.0
2010-05-27 09:40:00,8.92,8.95,8.91,8.93,28770000.0,7.5062,7.5315,7.4978,7.5147,28770000.0
2010-05-27 09:50:00,8.93,8.94,8.9,8.93,26891200.0,7.5147,7.5231,7.4894,7.5147,26891200.0
2010-05-27 10:00:00,8.93,8.96,8.91,8.95,24525200.0,7.5147,7.5399,7.4978,7.5315,24525200.0
2010-05-27 10:10:00,8.95,8.97,8.94,8.96,17698800.0,7.5315,7.5483,7.5231,7.5399,17698800.0
2010-05-27 10:20:00,8.96,8.97,8.95,8.97,20745200.0,7.5399,7.5483,7.5315,7.5483,20745200.0
2010-05-27 10:30:00,8.97,8.97,8.94,8.94,24295600.0,7.5483,7.5483,7.5231,7.5231,24295600.0
2010-05-27 10:40:00,8.94,8.95,8.91,8.93,17726800.0,7.5231,7.5315,7.4978,7.5147,17726800.0
2010-05-27 10:50:00,8.93,8.95,8.93,8.94,10880800.0,7.5147,7.5315,7.5147,7.5231,10880800.0
2010-05-27 11:00:00,8.94,8.96,8.93,8.95,13742400.0,7.5231,7.5399,7.5147,7.5315,13742400.0
2010-05-27 11:10:00,8.95,8.96,8.93,8.95,9780400.0,7.5315,7.5399,7.5147,7.5315,9780400.0
2010-05-27 11:20:00,8.95,8.96,8.94,8.96,11488400.0,7.5315,7.5399,7.5231,7.5399,11488400.0
2010-05-27 11:30:00,8.96,8.97,8.95,8.95,19496400.0,7.5399,7.5483,7.5315,7.5315,19496400.0
2010-05-27 11:40:00,8.95,8.96,8.95,8.95,11026400.0,7.5315,7.5399,7.5315,7.5315,11026400.0
2010-05-27 11:50:00,8.95,8.97,8.95,8.96,10239600.0,7.5315,7.5483,7.5315,7.5399,10239600.0
2010-05-27 12:00:00,8.96,8.96,8.94,8.96,10995600.0,7.5399,7.5399,7.5231,7.5399,10995600.0
2010-05-27 12:10:00,8.96,8.96,8.95,8.95,10127600.0,7.5399,7.5399,7.5315,7.5315,10127600.0
2010-05-27 12:20:00,8.96,8.96,8.94,8.96,9130800.0,7.5399,7.5399,7.5231,7.5399,9130800.0
2010-05-27 12:30:00,8.96,8.96,8.95,8.95,5667200.0,7.5399,7.5399,7.5315,7.5315,5667200.0
2010-05-27 12:40:00,8.95,8.96,8.94,8.95,7742000.0,7.5315,7.5399,7.5231,7.5315,7742000.0
2010-05-27 12:50:00,8.95,8.96,8.94,8.95,6288800.0,7.5315,7.5399,7.5231,7.5315,6288800.0
2010-05-27 13:00:00,8.95,8.95,8.93,8.94,10124800.0,7.5315,7.5315,7.5147,7.5231,10124800.0
2010-05-27 13:10:00,8.93,8.96,8.93,8.96,8464400.0,7.5147,7.5399,7.5147,7.5399,8464400.0
2010-05-27 13:20:00,8.96,8.97,8.95,8.96,10208800.0,7.5399,7.5483,7.5315,7.5399,10208800.0
2010-05-27 13:30:00,8.96,8.98,8.96,8.98,19566400.0,7.5399,7.5567,7.5399,7.5567,19566400.0
2010-05-27 13:40:00,8.98,8.99,8.96,8.97,13367200.0,7.5567,7.5651,7.5399,7.5483,13367200.0
2010-05-27 13:50:00,8.97,8.98,8.97,8.97,8663200.0,7.5483,7.5567,7.5483,7.5483,8663200.0
2010-05-27 14:00:00,8.97,8.99,8.96,8.98,9447200.0,7.5483,7.5651,7.5399,7.5567,9447200.0
2010-05-27 14:10:00,8.98,9.0,8.98,8.99,11057200.0,7.5567,7.5736,7.5567,7.5651,11057200.0
2010-05-27 14:20:00,8.99,9.0,8.99,8.99,13692000.0,7.5651,7.5736,7.5651,7.5651,13692000.0
2010-05-27 14:30:00,8.99,9.0,8.98,9.0,9441600.0,7.5651,7.5736,7.5567,7.5736,9441600.0
2010-05-27 14:40:00,9.0,9.01,8.98,8.99,15355200.0,7.5736,7.582,7.5567,7.5651,15355200.0
2010-05-27 14:50:00,8.99,8.99,8.97,8.98,9466800.0,7.5651,7.5651,7.5483,7.5567,9466800.0
2010-05-27 15:00:00,8.98,9.0,8.98,9.0,10080000.0,7.5567,7.5736,7.5567,7.5736,10080000.0
2010-05-27 15:10:00,9.0,9.02,8.99,9.01,15534400.0,7.5736,7.5904,7.5651,7.582,15534400.0
2010-05-27 15:20:00,9.01,9.01,8.97,8.99,16620800.0,7.582,7.582,7.5483,7.5651,16620800.0
2010-05-27 15:30:00,8.99,9.0,8.98,9.0,14722400.0,7.5651,7.5736,7.5567,7.5736,14722400.0
2010-05-27 15:40:00,9.0,9.01,8.99,9.01,16178400.0,7.5736,7.582,7.5651,7.582,16178400.0
2010-05-27 15:50:00,9.01,9.07,9.01,9.05,42280000.0,7.582,7.6325,7.582,7.6156,42280000.0
2010-05-28 09:30:00,9.26,9.26,9.16,9.19,66906000.0,7.7923,7.7923,7.7082,7.7334,66906000.0
2010-05-28 09:40:00,9.19,9.2,9.15,9.19,36237600.0,7.7334,7.7419,7.6998,7.7334,36237600.0
2010-05-28 09:50:00,9.2,9.22,9.19,9.21,24850000.0,7.7419,7.7587,7.7334,7.7503,24850000.0
2010-05-28 10:00:00,9.21,9.23,9.2,9.22,23497600.0,7.7503,7.7671,7.7419,7.7587,23497600.0
2010-05-28 10:10:00,9.22,9.23,9.2,9.21,16892400.0,7.7587,7.7671,7.7419,7.7503,16892400.0
2010-05-28 10:20:00,9.21,9.22,9.2,9.2,12297600.0,7.7503,7.7587,7.7419,7.7419,12297600.0
2010-05-28 10:30:00,9.2,9.22,9.19,9.19,13876800.0,7.7419,7.7587,7.7334,7.7334,13876800.0
2010-05-28 10:40:00,9.19,9.2,9.14,9.15,20490400.0,7.7334,7.7419,7.6914,7.6998,20490400.0
2010-05-28 10:50:00,9.15,9.16,9.13,9.15,17656800.0,7.6998,7.7082,7.683,7.6998,17656800.0
2010-05-28 11:00:00,9.15,9.17,9.13,9.13,16948400.0,7.6998,7.7166,7.683,7.683,16948400.0
2010-05-28 11:10:00,9.14,9.15,9.1,9.11,26107200.0,7.6914,7.6998,7.6577,7.6661,26107200.0
2010-05-28 11:20:00,9.11,9.12,9.08,9.11,23783200.0,7.6661,7.6745,7.6409,7.6661,23783200.0
2010-05-28 11:30:00,9.11,9.12,9.1,9.11,14238000.0,7.6661,7.6745,7.6577,7.6661,14238000.0
2010-05-28 11:40:00,9.11,9.13,9.1,9.12,14305200.0,7.6661,7.683,7.6577,7.6745,14305200.0
2010-05-28 11:50:00,9.12,9.13,9.11,9.12,10068800.0,7.6745,7.683,7.6661,7.6745,10068800.0
2010-05-28 12:00:00,9.12,9.14,9.11,9.13,11144000.0,7.6745,7.6914,7.6661,7.683,11144000.0
2010-05-28 12:10:00,9.13,9.15,9.13,9.14,9814000.0,7.683,7.6998,7.683,7.6914,9814000.0
2010-05-28 12:20:00,9.14,9.16,9.14,9.16,8688400.0,7.6914,7.7082,7.6914,7.7082,8688400.0
2010-05-28 12:30:00,9.16,9.16,9.06,9.07,24497200.0,7.7082,7.7082,7.624,7.6325,24497200.0
2010-05-28 12:40:00,9.07,9.11,9.05,9.08,34798400.0,7.6325,7.6661,7.6156,7.6409,34798400.0
2010-05-28 12:50:00,9.08,9.12,9.07,9.1,19252800.0,7.6409,7.6745,7.6325,7.6577,19252800.0
2010-05-28 13:00:00,9.1,9.14,9.09,9.1,12986400.0,7.6577,7.6914,7.6493,7.6577,12986400.0
2010-05-28 13:10:00,9.1,9.12,9.09,9.12,10175200.0,7.6577,7.6745,7.6493,7.6745,10175200.0
2010-05-28 13:20:00,9.12,9.13,9.11,9.12,7254800.0,7.6745,7.683,7.6661,7.6745,7254800.0
2010-05-28 13:30:00,9.12,9.12,9.1,9.11,6896400.0,7.6745,7.6745,7.6577,7.6661,6896400.0
2010-05-28 13:40:00,9.11,9.11,9.09,9.1,7316400.0,7.6661,7.6661,7.6493,7.6577,7316400.0
2010-05-28 13:50:00,9.1,9.12,9.08,9.1,9951200.0,7.6577,7.6745,7.6409,7.6577,9951200.0
2010-05-28 14:00:00,9.1,9.1,9.06,9.08,15668800.0,7.6577,7.6577,7.624,7.6409,15668800.0
2010-05-28 14:10:00,9.08,9.11,9.07,9.11,11768400.0,7.6409,7.6661,7.6325,7.6661,11768400.0
2010-05-28 14:20:00,9.11,9.14,9.09,9.13,12280800.0,7.6661,7.6914,7.6493,7.683,12280800.0
2010-05-28 14:30:00,9.14,9.16,9.12,9.15,14837200.0,7.6914,7.7082,7.6745,7.6998,14837200.0
2010-05-28 14:40:00,9.15,9.2,9.15,9.19,20843200.0,7.6998,7.7419,7.6998,7.7334,20843200.0
2010-05-28 14:50:00,9.19,9.21,9.17,9.18,27070400.0,7.7334,7.7503,7.7166,7.725,27070400.0
2010-05-28 15:00:00,9.18,9.21,9.17,9.19,13179600.0,7.725,7.7503,7.7166,7.7334,13179600.0
2010-05-28 15:10:00,9.19,9.21,9.19,9.21,13039600.0,7.7334,7.7503,7.7334,7.7503,13039600.0
2010-05-28 15:20:00,9.21,9.24,9.21,9.24,25572400.0,7.7503,7.7755,7.7503,7.7755,25572400.0
2010-05-28 15:30:00,9.24,9.25,9.23,9.23,21478800.0,7.7755,7.7839,7.7671,7.7671,21478800.0
2010-05-28 15:40:00,9.23,9.25,9.18,9.23,38606400.0,7.7671,7.7839,7.725,7.7671,38606400.0
2010-05-28 15:50:00,9.23,9.24,9.17,9.18,44195200.0,7.7671,7.7755,7.7166,7.725,44195200.0
2010-06-01 09:30:00,9.27,9.33,9.25,9.3,60438000.0,7.8008,7.8513,7.7839,7.826,60438000.0
2010-06-01 09:40:00,9.3,9.36,9.3,9.35,36150800.0,7.826,7.8765,7.826,7.8681,36150800.0
2010-06-01 09:50:00,9.35,9.36,9.33,9.33,29604400.0,7.8681,7.8765,7.8513,7.8513,29604400.0
2010-06-01 10:00:00,9.34,9.4,9.33,9.39,42884800.0,7.8597,7.9102,7.8513,7.9017,42884800.0
2010-06-01 10:10:00,9.39,9.43,9.37,9.43,29943200.0,7.9017,7.9354,7.8849,7.9354,29943200.0
2010-06-01 10:20:00,9.43,9.46,9.41,9.45,35551600.0,7.9354,7.9607,7.9186,7.9522,35551600.0
2010-06-01 10:30:00,9.46,9.47,9.44,9.45,31581200.0,7.9607,7.9691,7.9438,7.9522,31581200.0
2010-06-01 10:40:00,9.45,9.45,9.43,9.43,18771200.0,7.9522,7.9522,7.9354,7.9354,18771200.0
2010-06-01 10:50:00,9.43,9.43,9.41,9.42,16934400.0,7.9354,7.9354,7.9186,7.927,16934400.0
2010-06-01 11:00:00,9.42,9.43,9.41,9.42,14644000.0,7.927,7.9354,7.9186,7.927,14644000.0
2010-06-01 11:10:00,9.42,9.43,9.4,9.41,13224400.0,7.927,7.9354,7.9102,7.9186,13224400.0
2010-06-01 11:20:00,9.41,9.42,9.4,9.42,11222400.0,7.9186,7.927,7.9102,7.927,11222400.0
2010-06-01 11:30:00,9.41,9.43,9.41,9.42,14140000.0,7.9186,7.9354,7.9186,7.927,14140000.0
2010-06-01 11:40:00,9.42,9.42,9.38,9.4,18989600.0,7.927,7.927,7.8933,7.9102,18989600.0
2010-06-01 11:50:00,9.4,9.4,9.36,9.38,15047200.0,7.9102,7.9102,7.8765,7.8933,15047200.0
2010-06-01 12:00:00,9.38,9.4,9.37,9.38,11244800.0,7.8933,7.9102,7.8849,7.8933,11244800.0
2010-06-01 12:10:00,9.38,9.41,9.38,9.4,11491200.0,7.8933,7.9186,7.8933,7.9102,11491200.0
2010-06-01 12:20:00,9.4,9.44,9.4,9.43,14061600.0,7.9102,7.9438,7.9102,7.9354,14061600.0
2010-06-01 12:30:00,9.43,9.45,9.43,9.44,12171600.0,7.9354,7.9522,7.9354,7.9438,12171600.0
2010-06-01 12:40:00,9.44,9.44,9.42,9.43,9819600.0,7.9438,7.9438,7.927,7.9354,9819600.0
2010-06-01 12:50:00,9.43,9.45,9.42,9.42,10564400.0,7.9354,7.9522,7.927,7.927,10564400.0
2010-06-01 13:00:00,9.42,9.44,9.42,9.44,6997200.0,7.927,7.9438,7.927,7.9438,6997200.0
2010-06-01 13:10:00,9.44,9.46,9.43,9.46,17754800.0,7.9438,7.9607,7.9354,7.9607,17754800.0
2010-06-01 13:20:00,9.46,9.49,9.46,9.48,19591600.0,7.9607,7.9859,7.9607,7.9775,19591600.0
2010-06-01 13:30:00,9.48,9.5,9.48,9.49,14694400.0,7.9775,7.9943,7.9775,7.9859,14694400.0
2010-06-01 13:40:00,9.49,9.49,9.47,9.47,12376000.0,7.9859,7.9859,7.9691,7.9691,12376000.0
2010-06-01 13:50:00,9.47,9.48,9.42,9.44,27165600.0,7.9691,7.9775,7.927,7.9438,27165600.0
2010-06-01 14:00:00,9.43,9.43,9.39,9.41,25222400.0,7.9354,7.9354,7.9017,7.9186,25222400.0
2010-06-01 14:10:00,9.4,9.44,9.4,9.44,16394000.0,7.9102,7.9438,7.9102,7.9438,16394000.0
2010-06-01 14:20:00,9.43,9.45,9.42,9.44,11466000.0,7.9354,7.9522,7.927,7.9438,11466000.0
2010-06-01 14:30:00,9.44,9.46,9.44,9.45,11043200.0,7.9438,7.9607,7.9438,7.9522,11043200.0
2010-06-01 14:40:00,9.45,9.46,9.43,9.45,12037200.0,7.9522,7.9607,7.9354,7.9522,12037200.0
2010-06-01 14:50:00,9.45,9.46,9.41,9.44,16231600.0,7.9522,7.9607,7.9186,7.9438,16231600.0
2010-06-01 15:00:00,9.44,9.45,9.4,9.4,17466400.0,7.9438,7.9522,7.9102,7.9102,17466400.0
2010-06-01 15:10:00,9.4,9.42,9.38,9.38,20988800.0,7.9102,7.927,7.8933,7.8933,20988800.0
2010-06-01 15:20:00,9.38,9.39,9.35,9.38,31491600.0,7.8933,7.9017,7.8681,7.8933,31491600.0
2010-06-01 15:30:00,9.38,9.41,9.36,9.4,22610000.0,7.8933,7.9186,7.8765,7.9102,22610000.0
2010-06-01 15:40:00,9.4,9.41,9.33,9.35,31186400.0,7.9102,7.9186,7.8513,7.8681,31186400.0
2010-06-01 15:50:00,9.34,9.35,9.3,9.31,56568400.0,7.8597,7.8681,7.826,7.8344,56568400.0
2010-06-02 09:30:00,9.45,9.46,9.38,9.38,54779200.0,7.9522,7.9607,7.8933,7.8933,54779200.0
2010-06-02 09:40:00,9.38,9.39,9.34,9.38,30139200.0,7.8933,7.9017,7.8597,7.8933,30139200.0
2010-06-02 09:50:00,9.38,9.4,9.33,9.38,33544000.0,7.8933,7.9102,7.8513,7.8933,33544000.0
2010-06-02 10:00:00,9.39,9.41,9.37,9.4,25995200.0,7.9017,7.9186,7.8849,7.9102,25995200.0
2010-06-02 10:10:00,9.4,9.42,9.39,9.4,18925200.0,7.9102,7.927,7.9017,7.9102,18925200.0
2010-06-02 10:20:00,9.4,9.42,9.39,9.39,20179600.0,7.9102,7.927,7.9017,7.9017,20179600.0
2010-06-02 10:30:00,9.39,9.41,9.39,9.39,12843600.0,7.9017,7.9186,7.9017,7.9017,12843600.0
2010-06-02 10:40:00,9.39,9.39,9.35,9.36,18233600.0,7.9017,7.9017,7.8681,7.8765,18233600.0
2010-06-02 10:50:00,9.37,9.37,9.34,9.37,14921200.0,7.8849,7.8849,7.8597,7.8849,14921200.0
2010-06-02 11:00:00,9.36,9.39,9.36,9.38,13123600.0,7.8765,7.9017,7.8765,7.8933,13123600.0
2010-06-02 11:10:00,9.38,9.4,9.38,9.38,12208000.0,7.8933,7.9102,7.8933,7.8933,12208000.0
2010-06-02 11:20:00,9.38,9.39,9.37,9.38,8548400.0,7.8933,7.9017,7.8849,7.8933,8548400.0
2010-06-02 11:30:00,9.38,9.39,9.37,9.38,9410800.0,7.8933,7.9017,7.8849,7.8933,9410800.0
2010-06-02 11:40:00,9.38,9.41,9.37,9.4,16545200.0,7.8933,7.9186,7.8849,7.9102,16545200.0
2010-06-02 11:50:00,9.4,9.4,9.39,9.39,9688000.0,7.9102,7.9102,7.9017,7.9017,9688000.0
2010-06-02 12:00:00,9.39,9.42,9.39,9.41,11272800.0,7.9017,7.927,7.9017,7.9186,11272800.0
2010-06-02 12:10:00,9.41,9.41,9.39,9.39,6714400.0,7.9186,7.9186,7.9017,7.9017,6714400.0
2010-06-02 12:20:00,9.39,9.4,9.39,9.4,7140000.0,7.9017,7.9102,7.9017,7.9102,7140000.0
2010-06-02 12:30:00,9.4,9.4,9.39,9.39,5303200.0,7.9102,7.9102,7.9017,7.9017,5303200.0
2010-06-02 12:40:00,9.39,9.41,9.39,9.41,4858000.0,7.9017,7.9186,7.9017,7.9186,4858000.0
2010-06-02 12:50:00,9.41,9.41,9.4,9.41,6834800.0,7.9186,7.9186,7.9102,7.9186,6834800.0
2010-06-02 13:00:00,9.41,9.42,9.4,9.4,11488400.0,7.9186,7.927,7.9102,7.9102,11488400.0
2010-06-02 13:10:00,9.41,9.41,9.38,9.38,9494800.0,7.9186,7.9186,7.8933,7.8933,9494800.0
2010-06-02 13:20:00,9.38,9.39,9.37,9.38,10007200.0,7.8933,7.9017,7.8849,7.8933,10007200.0
2010-06-02 13:30:00,9.38,9.4,9.38,9.39,8352400.0,7.8933,7.9102,7.8933,7.9017,8352400.0
2010-06-02 13:40:00,9.39,9.39,9.36,9.37,9508800.0,7.9017,7.9017,7.8765,7.8849,9508800.0
2010-06-02 13:50:00,9.37,9.37,9.34,9.36,18824400.0,7.8849,7.8849,7.8597,7.8765,18824400.0
2010-06-02 14:00:00,9.36,9.36,9.33,9.36,19896800.0,7.8765,7.8765,7.8513,7.8765,19896800.0
2010-06-02 14:10:00,9.36,9.36,9.31,9.31,15895600.0,7.8765,7.8765,7.8344,7.8344,15895600.0
2010-06-02 14:20:00,9.31,9.33,9.3,9.33,24556000.0,7.8344,7.8513,7.826,7.8513,24556000.0
2010-06-02 14:30:00,9.33,9.36,9.32,9.35,17407600.0,7.8513,7.8765,7.8428,7.8681,17407600.0
2010-06-02 14:40:00,9.35,9.38,9.35,9.37,20568800.0,7.8681,7.8933,7.8681,7.8849,20568800.0
2010-06-02 14:50:00,9.36,9.38,9.35,9.36,19692400.0,7.8765,7.8933,7.8681,7.8765,19692400.0
2010-06-02 15:00:00,9.36,9.38,9.35,9.36,16707600.0,7.8765,7.8933,7.8681,7.8765,16707600.0
2010-06-02 15:10:00,9.36,9.38,9.35,9.37,13532400.0,7.8765,7.8933,7.8681,7.8849,13532400.0
2010-06-02 15:20:00,9.37,9.4,9.36,9.39,15450400.0,7.8849,7.9102,7.8765,7.9017,15450400.0
2010-06-02 15:30:00,9.39,9.41,9.37,9.38,22285200.0,7.9017,7.9186,7.8849,7.8933,22285200.0
2010-06-02 15:40:00,9.38,9.4,9.38,9.38,16620800.0,7.8933,7.9102,7.8933,7.8933,16620800.0
2010-06-02 15:50:00,9.39,9.43,9.38,9.42,37301600.0,7.9017,7.9354,7.8933,7.927,37301600.0
2010-06-03 09:30:00,9.47,9.48,9.41,9.42,50702400.0,7.9691,7.9775,7.9186,7.927,50702400.0
2010-06-03 09:40:00,9.42,9.46,9.41,9.45,27630400.0,7.927,7.9607,7.9186,7.9522,27630400.0
2010-06-03 09:50:00,9.45,9.46,9.42,9.43,24964800.0,7.9522,7.9607,7.927,7.9354,24964800.0
2010-06-03 10:00:00,9.43,9.43,9.38,9.4,34986000.0,7.9354,7.9354,7.8933,7.9102,34986000.0
2010-06-03 10:10:00,9.4,9.41,9.38,9.39,15562400.0,7.9102,7.9186,7.8933,7.9017,15562400.0
2010-06-03 10:20:00,9.39,9.39,9.36,9.37,20512800.0,7.9017,7.9017,7.8765,7.8849,20512800.0
2010-06-03 10:30:00,9.37,9.39,9.36,9.37,17074400.0,7.8849,7.9017,7.8765,7.8849,17074400.0
2010-06-03 10:40:00,9.37,9.4,9.36,9.4,16097200.0,7.8849,7.9102,7.8765,7.9102,16097200.0
2010-06-03 10:50:00,9.4,9.42,9.4,9.41,11586400.0,7.9102,7.927,7.9102,7.9186,11586400.0
2010-06-03 11:00:00,9.41,9.44,9.41,9.43,18057200.0,7.9186,7.9438,7.9186,7.9354,18057200.0
2010-06-03 11:10:00,9.43,9.43,9.41,9.42,13028400.0,7.9354,7.9354,7.9186,7.927,13028400.0
2010-06-03 11:20:00,9.42,9.42,9.39,9.4,14148400.0,7.927,7.927,7.9017,7.9102,14148400.0
2010-06-03 11:30:00,9.4,9.41,9.39,9.4,13179600.0,7.9102,7.9186,7.9017,7.9102,13179600.0
2010-06-03 11:40:00,9.4,9.41,9.39,9.4,8498000.0,7.9102,7.9186,7.9017,7.9102,8498000.0
2010-06-03 11:50:00,9.4,9.41,9.39,9.39,6935600.0,7.9102,7.9186,7.9017,7.9017,6935600.0
2010-06-03 12:00:00,9.4,9.4,9.35,9.36,17763200.0,7.9102,7.9102,7.8681,7.8765,17763200.0
2010-06-03 12:10:00,9.35,9.37,9.33,9.34,14375200.0,7.8681,7.8849,7.8513,7.8597,14375200.0
2010-06-03 12:20:00,9.34,9.34,9.3,9.33,21705600.0,7.8597,7.8597,7.826,7.8513,21705600.0
2010-06-03 12:30:00,9.33,9.35,9.32,9.33,15621200.0,7.8513,7.8681,7.8428,7.8513,15621200.0
2010-06-03 12:40:00,9.33,9.34,9.31,9.33,9948400.0,7.8513,7.8597,7.8344,7.8513,9948400.0
2010-06-03 12:50:00,9.33,9.34,9.31,9.32,10150000.0,7.8513,7.8597,7.8344,7.8428,10150000.0
2010-06-03 13:00:00,9.32,9.34,9.32,9.33,6784400.0,7.8428,7.8597,7.8428,7.8513,6784400.0
2010-06-03 13:10:00,9.33,9.35,9.33,9.33,7476000.0,7.8513,7.8681,7.8513,7.8513,7476000.0
2010-06-03 13:20:00,9.33,9.33,9.31,9.32,7495600.0,7.8513,7.8513,7.8344,7.8428,7495600.0
2010-06-03 13:30:00,9.32,9.35,9.32,9.35,9122400.0,7.8428,7.8681,7.8428,7.8681,9122400.0
2010-06-03 13:40:00,9.35,9.38,9.35,9.37,15755600.0,7.8681,7.8933,7.8681,7.8849,15755600.0
2010-06-03 13:50:00,9.37,9.37,9.35,9.35,9615200.0,7.8849,7.8849,7.8681,7.8681,9615200.0
2010-06-03 14:00:00,9.35,9.35,9.32,9.33,10500000.0,7.8681,7.8681,7.8428,7.8513,10500000.0
2010-06-03 14:10:00,9.34,9.37,9.33,9.36,14016800.0,7.8597,7.8849,7.8513,7.8765,14016800.0
2010-06-03 14:20:00,9.36,9.38,9.34,9.35,10948000.0,7.8765,7.8933,7.8597,7.8681,10948000.0
2010-06-03 14:30:00,9.35,9.39,9.35,9.38,11824400.0,7.8681,7.9017,7.8681,7.8933,11824400.0
2010-06-03 14:40:00,9.38,9.4,9.36,9.37,11925200.0,7.8933,7.9102,7.8765,7.8849,11925200.0
2010-06-03 14:50:00,9.37,9.38,9.36,9.37,8750000.0,7.8849,7.8933,7.8765,7.8849,8750000.0
2010-06-03 15:00:00,9.37,9.39,9.37,9.38,8008000.0,7.8849,7.9017,7.8849,7.8933,8008000.0
2010-06-03 15:10:00,9.37,9.37,9.34,9.35,15974000.0,7.8849,7.8849,7.8597,7.8681,15974000.0
2010-06-03 15:20:00,9.35,9.42,9.35,9.42,20115200.0,7.8681,7.927,7.8681,7.927,20115200.0
2010-06-03 15:30:00,9.42,9.42,9.39,9.42,20190800.0,7.927,7.927,7.9017,7.927,20190800.0
2010-06-03 15:40:00,9.42,9.43,9.39,9.39,18544400.0,7.927,7.9354,7.9017,7.9017,18544400.0
2010-06-03 15:50:00,9.39,9.41,9.38,9.4,29117200.0,7.9017,7.9186,7.8933,7.9102,29117200.0
2010-06-04 09:30:00,9.22,9.29,9.18,9.26,50094800.0,7.7587,7.8176,7.725,7.7923,50094800.0
2010-06-04 09:40:00,9.26,9.33,9.25,9.33,36836800.0,7.7923,7.8513,7.7839,7.8513,36836800.0
2010-06-04 09:50:00,9.33,9.35,9.32,9.32,35915600.0,7.8513,7.8681,7.8428,7.8428,35915600.0
2010-06-04 10:00:00,9.32,9.33,9.29,9.33,20431600.0,7.8428,7.8513,7.8176,7.8513,20431600.0
2010-06-04 10:10:00,9.33,9.35,9.32,9.34,23623600.0,7.8513,7.8681,7.8428,7.8597,23623600.0
2010-06-04 10:20:00,9.34,9.35,9.32,9.33,18824400.0,7.8597,7.8681,7.8428,7.8513,18824400.0
2010-06-04 10:30:00,9.33,9.34,9.31,9.33,15696800.0,7.8513,7.8597,7.8344,7.8513,15696800.0
2010-06-04 10:40:00,9.33,9.34,9.31,9.31,12107200.0,7.8513,7.8597,7.8344,7.8344,12107200.0
2010-06-04 10:50:00,9.31,9.31,9.29,9.29,13400800.0,7.8344,7.8344,7.8176,7.8176,13400800.0
2010-06-04 11:00:00,9.29,9.31,9.28,9.28,18485600.0,7.8176,7.8344,7.8092,7.8092,18485600.0
2010-06-04 11:10:00,9.28,9.29,9.26,9.26,15514800.0,7.8092,7.8176,7.7923,7.7923,15514800.0
2010-06-04 11:20:00,9.26,9.28,9.25,9.26,13935600.0,7.7923,7.8092,7.7839,7.7923,13935600.0
2010-06-04 11:30:00,9.27,9.3,9.25,9.27,14044800.0,7.8008,7.826,7.7839,7.8008,14044800.0
2010-06-04 11:40:00,9.27,9.29,9.27,9.28,11729200.0,7.8008,7.8176,7.8008,7.8092,11729200.0
2010-06-04 11:50:00,9.28,9.29,9.28,9.28,9612400.0,7.8092,7.8176,7.8092,7.8092,9612400.0
2010-06-04 12:00:00,9.28,9.28,9.25,9.25,21184800.0,7.8092,7.8092,7.7839,7.7839,21184800.0
2010-06-04 12:10:00,9.25,9.28,9.25,9.26,9931600.0,7.7839,7.8092,7.7839,7.7923,9931600.0
2010-06-04 12:20:00,9.26,9.27,9.25,9.25,3962000.0,7.7923,7.8008,7.7839,7.7839,3962000.0
2010-06-04 12:30:00,9.25,9.26,9.24,9.25,8341200.0,7.7839,7.7923,7.7755,7.7839,8341200.0
2010-06-04 12:40:00,9.25,9.26,9.24,9.25,8243200.0,7.7839,7.7923,7.7755,7.7839,8243200.0
2010-06-04 12:50:00,9.25,9.28,9.25,9.28,9170000.0,7.7839,7.8092,7.7839,7.8092,9170000.0
2010-06-04 13:00:00,9.28,9.28,9.26,9.27,5216400.0,7.8092,7.8092,7.7923,7.8008,5216400.0
2010-06-04 13:10:00,9.27,9.27,9.23,9.24,10186400.0,7.8008,7.8008,7.7671,7.7755,10186400.0
2010-06-04 13:20:00,9.24,9.24,9.22,9.23,16937200.0,7.7755,7.7755,7.7587,7.7671,16937200.0
2010-06-04 13:30:00,9.23,9.24,9.21,9.21,11491200.0,7.7671,7.7755,7.7503,7.7503,11491200.0
2010-06-04 13:40:00,9.21,9.23,9.21,9.22,12840800.0,7.7503,7.7671,7.7503,7.7587,12840800.0
2010-06-04 13:50:00,9.22,9.23,9.2,9.21,10920000.0,7.7587,7.7671,7.7419,7.7503,10920000.0
2010-06-04 14:00:00,9.21,9.22,9.18,9.18,16906400.0,7.7503,7.7587,7.725,7.725,16906400.0
2010-06-04 14:10:00,9.18,9.21,9.18,9.19,12784800.0,7.725,7.7503,7.725,7.7334,12784800.0
2010-06-04 14:20:00,9.19,9.22,9.19,9.2,11440800.0,7.7334,7.7587,7.7334,7.7419,11440800.0
2010-06-04 14:30:00,9.2,9.21,9.18,9.19,14848400.0,7.7419,7.7503,7.725,7.7334,14848400.0
2010-06-04 14:40:00,9.19,9.2,9.16,9.17,16721600.0,7.7334,7.7419,7.7082,7.7166,16721600.0
2010-06-04 14:50:00,9.17,9.18,9.15,9.15,22769600.0,7.7166,7.725,7.6998,7.6998,22769600.0
2010-06-04 15:00:00,9.15,9.17,9.15,9.15,22117200.0,7.6998,7.7166,7.6998,7.6998,22117200.0
2010-06-04 15:10:00,9.16,9.17,9.13,9.16,23688000.0,7.7082,7.7166,7.683,7.7082,23688000.0
2010-06-04 15:20:00,9.16,9.17,9.12,9.12,23506000.0,7.7082,7.7166,7.6745,7.6745,23506000.0
2010-06-04 15:30:00,9.12,9.15,9.12,9.14,18757200.0,7.6745,7.6998,7.6745,7.6914,18757200.0
2010-06-04 15:40:00,9.14,9.16,9.09,9.16,39438000.0,7.6914,7.7082,7.6493,7.7082,39438000.0
2010-06-04 15:50:00,9.16,9.16,9.1,9.15,46239200.0,7.7082,7.7082,7.6577,7.6998,46239200.0
2010-06-07 09:30:00,9.22,9.26,9.2,9.21,42935200.0,7.7587,7.7923,7.7419,7.7503,42935200.0
2010-06-07 09:40:00,9.21,9.22,9.15,9.21,32225200.0,7.7503,7.7587,7.6998,7.7503,32225200.0
2010-06-07 09:50:00,9.21,9.25,9.2,9.24,23419200.0,7.7503,7.7839,7.7419,7.7755,23419200.0
2010-06-07 10:00:00,9.24,9.24,9.21,9.21,17063200.0,7.7755,7.7755,7.7503,7.7503,17063200.0
2010-06-07 10:10:00,9.21,9.22,9.18,9.18,18320400.0,7.7503,7.7587,7.725,7.725,18320400.0
2010-06-07 10:20:00,9.18,9.19,9.16,9.16,16710400.0,7.725,7.7334,7.7082,7.7082,16710400.0
2010-06-07 10:30:00,9.16,9.17,9.09,9.09,29758400.0,7.7082,7.7166,7.6493,7.6493,29758400.0
2010-06-07 10:40:00,9.1,9.13,9.08,9.1,17376800.0,7.6577,7.683,7.6409,7.6577,17376800.0
2010-06-07 10:50:00,9.1,9.12,9.01,9.03,28568400.0,7.6577,7.6745,7.582,7.5988,28568400.0
2010-06-07 11:00:00,9.03,9.05,9.01,9.04,19882800.0,7.5988,7.6156,7.582,7.6072,19882800.0
2010-06-07 11:10:00,9.04,9.05,9.01,9.04,14876400.0,7.6072,7.6156,7.582,7.6072,14876400.0
2010-06-07 11:20:00,9.04,9.06,9.01,9.05,14543200.0,7.6072,7.624,7.582,7.6156,14543200.0
2010-06-07 11:30:00,9.05,9.09,9.05,9.08,21084000.0,7.6156,7.6493,7.6156,7.6409,21084000.0
2010-06-07 11:40:00,9.08,9.1,9.06,9.07,15072400.0,7.6409,7.6577,7.624,7.6325,15072400.0
2010-06-07 11:50:00,9.07,9.1,9.07,9.1,7912800.0,7.6325,7.6577,7.6325,7.6577,7912800.0
2010-06-07 12:00:00,9.1,9.12,9.09,9.1,11656400.0,7.6577,7.6745,7.6493,7.6577,11656400.0
2010-06-07 12:10:00,9.1,9.12,9.09,9.1,6202000.0,7.6577,7.6745,7.6493,7.6577,6202000.0
2010-06-07 12:20:00,9.1,9.11,9.07,9.08,6834800.0,7.6577,7.6661,7.6325,7.6409,6834800.0
2010-06-07 12:30:00,9.08,9.09,9.07,9.08,5370400.0,7.6409,7.6493,7.6325,7.6409,5370400.0
2010-06-07 12:40:00,9.09,9.11,9.08,9.11,8310400.0,7.6493,7.6661,7.6409,7.6661,8310400.0
2010-06-07 12:50:00,9.11,9.16,9.11,9.15,22842400.0,7.6661,7.7082,7.6661,7.6998,22842400.0
2010-06-07 13:00:00,9.15,9.16,9.1,9.11,17141600.0,7.6998,7.7082,7.6577,7.6661,17141600.0
2010-06-07 13:10:00,9.11,9.12,9.08,9.11,13806800.0,7.6661,7.6745,7.6409,7.6661,13806800.0
2010-06-07 13:20:00,9.11,9.13,9.1,9.12,11141200.0,7.6661,7.683,7.6577,7.6745,11141200.0
2010-06-07 13:30:00,9.12,9.19,9.1,9.15,43988000.0,7.6745,7.7334,7.6577,7.6998,43988000.0
2010-06-07 13:40:00,9.15,9.16,9.08,9.1,37013200.0,7.6998,7.7082,7.6409,7.6577,37013200.0
2010-06-07 13:50:00,9.09,9.11,9.07,9.1,16931600.0,7.6493,7.6661,7.6325,7.6577,16931600.0
2010-06-07 14:00:00,9.1,9.12,9.08,9.1,17360000.0,7.6577,7.6745,7.6409,7.6577,17360000.0
2010-06-07 14:10:00,9.1,9.11,9.05,9.06,20798400.0,7.6577,7.6661,7.6156,7.624,20798400.0
2010-06-07 14:20:00,9.06,9.07,9.01,9.04,25765600.0,7.624,7.6325,7.582,7.6072,25765600.0
2010-06-07 14:30:00,9.04,9.05,8.97,9.01,37662800.0,7.6072,7.6156,7.5483,7.582,37662800.0
2010-06-07 14:40:00,9.01,9.02,8.97,9.01,28347200.0,7.582,7.5904,7.5483,7.582,28347200.0
2010-06-07 14:50:00,9.01,9.04,8.99,9.04,24304000.0,7.582,7.6072,7.5651,7.6072,24304000.0
2010-06-07 15:00:00,9.04,9.06,9.02,9.05,21140000.0,7.6072,7.624,7.5904,7.6156,21140000.0
2010-06-07 15:10:00,9.05,9.06,9.0,9.0,26824000.0,7.6156,7.624,7.5736,7.5736,26824000.0
2010-06-07 15:20:00,9.0,9.01,8.97,8.97,29993600.0,7.5736,7.582,7.5483,7.5483,29993600.0
2010-06-07 15:30:00,8.97,9.01,8.96,8.99,23156000.0,7.5483,7.582,7.5399,7.5651,23156000.0
2010-06-07 15:40:00,8.99,8.99,8.95,8.97,30520000.0,7.5651,7.5651,7.5315,7.5483,30520000.0
2010-06-07 15:50:00,8.97,8.99,8.96,8.96,40782000.0,7.5483,7.5651,7.5399,7.5399,40782000.0
2010-06-08 09:30:00,9.04,9.06,8.98,9.03,40877200.0,7.6072,7.624,7.5567,7.5988,40877200.0
2010-06-08 09:40:00,9.03,9.05,8.99,8.99,29047200.0,7.5988,7.6156,7.5651,7.5651,29047200.0
2010-06-08 09:50:00,8.99,8.99,8.93,8.96,46040400.0,7.5651,7.5651,7.5147,7.5399,46040400.0
2010-06-08 10:00:00,8.96,9.01,8.96,9.0,27025600.0,7.5399,7.582,7.5399,7.5736,27025600.0
2010-06-08 10:10:00,9.0,9.01,8.89,8.9,34540800.0,7.5736,7.582,7.481,7.4894,34540800.0
2010-06-08 10:20:00,8.9,8.91,8.85,8.91,42330400.0,7.4894,7.4978,7.4473,7.4978,42330400.0
2010-06-08 10:30:00,8.91,8.94,8.9,8.91,28641200.0,7.4978,7.5231,7.4894,7.4978,28641200.0
2010-06-08 10:40:00,8.91,8.91,8.85,8.89,23648800.0,7.4978,7.4978,7.4473,7.481,23648800.0
2010-06-08 10:50:00,8.89,8.92,8.88,8.91,15979600.0,7.481,7.5062,7.4726,7.4978,15979600.0
2010-06-08 11:00:00,8.92,8.93,8.86,8.88,19348000.0,7.5062,7.5147,7.4557,7.4726,19348000.0
2010-06-08 11:10:00,8.88,8.92,8.86,8.91,20577200.0,7.4726,7.5062,7.4557,7.4978,20577200.0
2010-06-08 11:20:00,8.91,8.99,8.91,8.97,32600400.0,7.4978,7.5651,7.4978,7.5483,32600400.0
2010-06-08 11:30:00,8.97,9.03,8.96,9.02,30181200.0,7.5483,7.5988,7.5399,7.5904,30181200.0
2010-06-08 11:40:00,9.02,9.02,8.96,9.01,17519600.0,7.5904,7.5904,7.5399,7.582,17519600.0
2010-06-08 11:50:00,9.02,9.04,8.99,9.0,23511600.0,7.5904,7.6072,7.5651,7.5736,23511600.0
2010-06-08 12:00:00,9.0,9.02,8.96,8.97,16002000.0,7.5736,7.5904,7.5399,7.5483,16002000.0
2010-06-08 12:10:00,8.98,8.99,8.96,8.96,9500400.0,7.5567,7.5651,7.5399,7.5399,9500400.0
2010-06-08 12:20:00,8.96,8.96,8.94,8.94,14814800.0,7.5399,7.5399,7.5231,7.5231,14814800.0
2010-06-08 12:30:00,8.94,8.95,8.93,8.93,11317600.0,7.5231,7.5315,7.5147,7.5147,11317600.0
2010-06-08 12:40:00,8.94,8.97,8.89,8.91,21235200.0,7.5231,7.5483,7.481,7.4978,21235200.0
2010-06-08 12:50:00,8.91,8.94,8.9,8.93,12104400.0,7.4978,7.5231,7.4894,7.5147,12104400.0
2010-06-08 13:00:00,8.92,8.94,8.87,8.89,17768800.0,7.5062,7.5231,7.4642,7.481,17768800.0
2010-06-08 13:10:00,8.89,8.9,8.88,8.88,13028400.0,7.481,7.4894,7.4726,7.4726,13028400.0
2010-06-08 13:20:00,8.89,8.9,8.86,8.87,13594000.0,7.481,7.4894,7.4557,7.4642,13594000.0
2010-06-08 13:30:00,8.87,8.87,8.83,8.84,25802000.0,7.4642,7.4642,7.4305,7.4389,25802000.0
2010-06-08 13:40:00,8.84,8.87,8.83,8.83,18426800.0,7.4389,7.4642,7.4305,7.4305,18426800.0
2010-06-08 13:50:00,8.83,8.86,8.83,8.86,17729600.0,7.4305,7.4557,7.4305,7.4557,17729600.0
2010-06-08 14:00:00,8.86,8.87,8.82,8.82,14842800.0,7.4557,7.4642,7.4221,7.4221,14842800.0
2010-06-08 14:10:00,8.82,8.85,8.8,8.85,23744000.0,7.4221,7.4473,7.4053,7.4473,23744000.0
2010-06-08 14:20:00,8.85,8.9,8.84,8.88,29349600.0,7.4473,7.4894,7.4389,7.4726,29349600.0
2010-06-08 14:30:00,8.88,8.92,8.88,8.9,23671200.0,7.4726,7.5062,7.4726,7.4894,23671200.0
2010-06-08 14:40:00,8.9,8.93,8.89,8.89,18494000.0,7.4894,7.5147,7.481,7.481,18494000.0
2010-06-08 14:50:00,8.89,8.89,8.82,8.83,28551600.0,7.481,7.481,7.4221,7.4305,28551600.0
2010-06-08 15:00:00,8.83,8.86,8.83,8.84,18093600.0,7.4305,7.4557,7.4305,7.4389,18093600.0
2010-06-08 15:10:00,8.84,8.85,8.77,8.78,30811200.0,7.4389,7.4473,7.38,7.3884,30811200.0
2010-06-08 15:20:00,8.78,8.86,8.78,8.85,34392400.0,7.3884,7.4557,7.3884,7.4473,34392400.0
2010-06-08 15:30:00,8.85,8.91,8.83,8.9,35327600.0,7.4473,7.4978,7.4305,7.4894,35327600.0
2010-06-08 15:40:00,8.9,8.91,8.87,8.88,33513200.0,7.4894,7.4978,7.4642,7.4726,33513200.0
2010-06-08 15:50:00,8.88,8.91,8.87,8.91,47768000.0,7.4726,7.4978,7.4642,7.4978,47768000.0
2010-06-09 09:30:00,8.98,9.0,8.91,8.93,46718000.0,7.5567,7.5736,7.4978,7.5147,46718000.0
2010-06-09 09:40:00,8.92,8.96,8.88,8.89,30735600.0,7.5062,7.5399,7.4726,7.481,30735600.0
2010-06-09 09:50:00,8.89,8.92,8.88,8.89,28817600.0,7.481,7.5062,7.4726,7.481,28817600.0
2010-06-09 10:00:00,8.89,8.91,8.81,8.82,38777200.0,7.481,7.4978,7.4137,7.4221,38777200.0
2010-06-09 10:10:00,8.82,8.84,8.8,8.81,30195200.0,7.4221,7.4389,7.4053,7.4137,30195200.0
2010-06-09 10:20:00,8.81,8.85,8.81,8.84,18967200.0,7.4137,7.4473,7.4137,7.4389,18967200.0
2010-06-09 10:30:00,8.84,8.85,8.81,8.81,16889600.0,7.4389,7.4473,7.4137,7.4137,16889600.0
2010-06-09 10:40:00,8.81,8.85,8.8,8.85,23058000.0,7.4137,7.4473,7.4053,7.4473,23058000.0
2010-06-09 10:50:00,8.85,8.88,8.84,8.88,19020400.0,7.4473,7.4726,7.4389,7.4726,19020400.0
2010-06-09 11:00:00,8.88,8.93,8.88,8.92,27784400.0,7.4726,7.5147,7.4726,7.5062,27784400.0
2010-06-09 11:10:00,8.92,8.93,8.89,8.9,21700000.0,7.5062,7.5147,7.481,7.4894,21700000.0
2010-06-09 11:20:00,8.9,8.95,8.89,8.94,21632800.0,7.4894,7.5315,7.481,7.5231,21632800.0
2010-06-09 11:30:00,8.94,8.94,8.9,8.91,15024800.0,7.5231,7.5231,7.4894,7.4978,15024800.0
2010-06-09 11:40:00,8.91,8.93,8.88,8.89,14196000.0,7.4978,7.5147,7.4726,7.481,14196000.0
2010-06-09 11:50:00,8.89,8.91,8.88,8.9,10312400.0,7.481,7.4978,7.4726,7.4894,10312400.0
2010-06-09 12:00:00,8.9,8.91,8.89,8.9,7168000.0,7.4894,7.4978,7.481,7.4894,7168000.0
2010-06-09 12:10:00,8.9,8.92,8.9,8.92,8604400.0,7.4894,7.5062,7.4894,7.5062,8604400.0
2010-06-09 12:20:00,8.92,8.98,8.92,8.95,21915600.0,7.5062,7.5567,7.5062,7.5315,21915600.0
2010-06-09 12:30:00,8.96,8.96,8.91,8.93,16167200.0,7.5399,7.5399,7.4978,7.5147,16167200.0
2010-06-09 12:40:00,8.93,8.94,8.91,8.94,9830800.0,7.5147,7.5231,7.4978,7.5231,9830800.0
2010-06-09 12:50:00,8.94,8.95,8.9,8.9,10500000.0,7.5231,7.5315,7.4894,7.4894,10500000.0
2010-06-09 13:00:00,8.9,8.91,8.87,8.87,13078800.0,7.4894,7.4978,7.4642,7.4642,13078800.0
2010-06-09 13:10:00,8.87,8.88,8.86,8.87,12751200.0,7.4642,7.4726,7.4557,7.4642,12751200.0
2010-06-09 13:20:00,8.87,8.88,8.86,8.86,10609200.0,7.4642,7.4726,7.4557,7.4557,10609200.0
2010-06-09 13:30:00,8.86,8.86,8.82,8.82,17068800.0,7.4557,7.4557,7.4221,7.4221,17068800.0
2010-06-09 13:40:00,8.82,8.84,8.81,8.83,16413600.0,7.4221,7.4389,7.4137,7.4305,16413600.0
2010-06-09 13:50:00,8.83,8.84,8.81,8.84,9660000.0,7.4305,7.4389,7.4137,7.4389,9660000.0
2010-06-09 14:00:00,8.84,8.86,8.8,8.82,20532400.0,7.4389,7.4557,7.4053,7.4221,20532400.0
2010-06-09 14:10:00,8.82,8.87,8.81,8.84,15842400.0,7.4221,7.4642,7.4137,7.4389,15842400.0
2010-06-09 14:20:00,8.84,8.85,8.81,8.85,13490400.0,7.4389,7.4473,7.4137,7.4473,13490400.0
2010-06-09 14:30:00,8.85,8.86,8.83,8.85,9816800.0,7.4473,7.4557,7.4305,7.4473,9816800.0
2010-06-09 14:40:00,8.85,8.85,8.8,8.82,17326400.0,7.4473,7.4473,7.4053,7.4221,17326400.0
2010-06-09 14:50:00,8.82,8.83,8.78,8.78,25312000.0,7.4221,7.4305,7.3884,7.3884,25312000.0
2010-06-09 15:00:00,8.78,8.8,8.77,8.78,22195600.0,7.3884,7.4053,7.38,7.3884,22195600.0
2010-06-09 15:10:00,8.78,8.79,8.71,8.72,36551200.0,7.3884,7.3968,7.3295,7.3379,36551200.0
2010-06-09 15:20:00,8.72,8.76,8.71,8.75,27599600.0,7.3379,7.3716,7.3295,7.3632,27599600.0
2010-06-09 15:30:00,8.75,8.76,8.68,8.69,29682800.0,7.3632,7.3716,7.3043,7.3127,29682800.0
2010-06-09 15:40:00,8.7,8.72,8.67,8.68,32594800.0,7.3211,7.3379,7.2959,7.3043,32594800.0
2010-06-09 15:50:00,8.68,8.7,8.66,8.69,49215600.0,7.3043,7.3211,7.2874,7.3127,49215600.0
2010-06-10 09:30:00,8.74,8.79,8.65,8.68,51240000.0,7.3548,7.3968,7.279,7.3043,51240000.0
2010-06-10 09:40:00,8.67,8.73,8.65,8.73,37951200.0,7.2959,7.3464,7.279,7.3464,37951200.0
2010-06-10 09:50:00,8.73,8.77,8.72,8.75,35840000.0,7.3464,7.38,7.3379,7.3632,35840000.0
2010-06-10 10:00:00,8.75,8.79,8.75,8.77,38578400.0,7.3632,7.3968,7.3632,7.38,38578400.0
2010-06-10 10:10:00,8.77,8.8,8.75,8.8,24208800.0,7.38,7.4053,7.3632,7.4053,24208800.0
2010-06-10 10:20:00,8.8,8.82,8.77,8.78,26941600.0,7.4053,7.4221,7.38,7.3884,26941600.0
2010-06-10 10:30:00,8.78,8.84,8.78,8.81,27529600.0,7.3884,7.4389,7.3884,7.4137,27529600.0
2010-06-10 10:40:00,8.82,8.85,8.81,8.83,19286400.0,7.4221,7.4473,7.4137,7.4305,19286400.0
2010-06-10 10:50:00,8.83,8.84,8.81,8.82,14534800.0,7.4305,7.4389,7.4137,7.4221,14534800.0
2010-06-10 11:00:00,8.82,8.85,8.82,8.83,16433200.0,7.4221,7.4473,7.4221,7.4305,16433200.0
2010-06-10 11:10:00,8.83,8.85,8.83,8.84,12958400.0,7.4305,7.4473,7.4305,7.4389,12958400.0
2010-06-10 11:20:00,8.84,8.85,8.82,8.83,12644800.0,7.4389,7.4473,7.4221,7.4305,12644800.0
2010-06-10 11:30:00,8.83,8.83,8.8,8.82,13806800.0,7.4305,7.4305,7.4053,7.4221,13806800.0
2010-06-10 11:40:00,8.82,8.82,8.78,8.79,14655200.0,7.4221,7.4221,7.3884,7.3968,14655200.0
2010-06-10 11:50:00,8.79,8.81,8.79,8.81,8243200.0,7.3968,7.4137,7.3968,7.4137,8243200.0
2010-06-10 12:00:00,8.81,8.81,8.78,8.79,12742800.0,7.4137,7.4137,7.3884,7.3968,12742800.0
2010-06-10 12:10:00,8.79,8.8,8.78,8.78,10712800.0,7.3968,7.4053,7.3884,7.3884,10712800.0
2010-06-10 12:20:00,8.78,8.82,8.78,8.81,10281600.0,7.3884,7.4221,7.3884,7.4137,10281600.0
2010-06-10 12:30:00,8.81,8.82,8.78,8.8,9741200.0,7.4137,7.4221,7.3884,7.4053,9741200.0
2010-06-10 12:40:00,8.8,8.8,8.74,8.75,17659600.0,7.4053,7.4053,7.3548,7.3632,17659600.0
2010-06-10 12:50:00,8.75,8.79,8.75,8.78,11236400.0,7.3632,7.3968,7.3632,7.3884,11236400.0
2010-06-10 13:00:00,8.79,8.79,8.76,8.78,9531200.0,7.3968,7.3968,7.3716,7.3884,9531200.0
2010-06-10 13:10:00,8.78,8.82,8.78,8.8,12160400.0,7.3884,7.4221,7.3884,7.4053,12160400.0
2010-06-10 13:20:00,8.8,8.83,8.79,8.83,11144000.0,7.4053,7.4305,7.3968,7.4305,11144000.0
2010-06-10 13:30:00,8.83,8.84,8.81,8.83,10500000.0,7.4305,7.4389,7.4137,7.4305,10500000.0
2010-06-10 13:40:00,8.83,8.84,8.82,8.84,9618000.0,7.4305,7.4389,7.4221,7.4389,9618000.0
2010-06-10 13:50:00,8.83,8.84,8.81,8.82,7856800.0,7.4305,7.4389,7.4137,7.4221,7856800.0
2010-06-10 14:00:00,8.82,8.82,8.8,8.81,7434000.0,7.4221,7.4221,7.4053,7.4137,7434000.0
2010-06-10 14:10:00,8.81,8.83,8.8,8.83,7392000.0,7.4137,7.4305,7.4053,7.4305,7392000.0
2010-06-10 14:20:00,8.83,8.85,8.83,8.84,12451600.0,7.4305,7.4473,7.4305,7.4389,12451600.0
2010-06-10 14:30:00,8.84,8.9,8.84,8.89,27112400.0,7.4389,7.4894,7.4389,7.481,27112400.0
2010-06-10 14:40:00,8.89,8.92,8.89,8.91,24172400.0,7.481,7.5062,7.481,7.4978,24172400.0
2010-06-10 14:50:00,8.92,8.92,8.9,8.91,16136400.0,7.5062,7.5062,7.4894,7.4978,16136400.0
2010-06-10 15:00:00,8.91,8.92,8.9,8.92,21968800.0,7.4978,7.5062,7.4894,7.5062,21968800.0
2010-06-10 15:10:00,8.92,8.94,8.91,8.94,19124000.0,7.5062,7.5231,7.4978,7.5231,19124000.0
2010-06-10 15:20:00,8.94,8.96,8.93,8.93,23685200.0,7.5231,7.5399,7.5147,7.5147,23685200.0
2010-06-10 15:30:00,8.93,8.96,8.92,8.92,20907600.0,7.5147,7.5399,7.5062,7.5062,20907600.0
2010-06-10 15:40:00,8.92,8.94,8.92,8.93,23310000.0,7.5062,7.5231,7.5062,7.5147,23310000.0
2010-06-10 15:50:00,8.93,8.96,8.93,8.96,37046800.0,7.5147,7.5399,7.5147,7.5399,37046800.0
2010-06-11 09:30:00,8.87,8.89,8.85,8.86,31133200.0,7.4642,7.481,7.4473,7.4557,31133200.0
2010-06-11 09:40:00,8.86,8.88,8.83,8.85,24780000.0,7.4557,7.4726,7.4305,7.4473,24780000.0
2010-06-11 09:50:00,8.85,8.91,8.85,8.9,26958400.0,7.4473,7.4978,7.4473,7.4894,26958400.0
2010-06-11 10:00:00,8.9,8.94,8.89,8.92,22892800.0,7.4894,7.5231,7.481,7.5062,22892800.0
2010-06-11 10:10:00,8.92,8.95,8.92,8.94,21182000.0,7.5062,7.5315,7.5062,7.5231,21182000.0
2010-06-11 10:20:00,8.94,8.98,8.93,8.96,18835600.0,7.5231,7.5567,7.5147,7.5399,18835600.0
2010-06-11 10:30:00,8.96,8.97,8.92,8.93,16214800.0,7.5399,7.5483,7.5062,7.5147,16214800.0
2010-06-11 10:40:00,8.93,8.95,8.93,8.94,7742000.0,7.5147,7.5315,7.5147,7.5231,7742000.0
2010-06-11 10:50:00,8.94,8.95,8.9,8.9,14299600.0,7.5231,7.5315,7.4894,7.4894,14299600.0
2010-06-11 11:00:00,8.91,8.91,8.87,8.87,12367600.0,7.4978,7.4978,7.4642,7.4642,12367600.0
2010-06-11 11:10:00,8.87,8.88,8.85,8.86,16304400.0,7.4642,7.4726,7.4473,7.4557,16304400.0
2010-06-11 11:20:00,8.86,8.87,8.85,8.87,11412800.0,7.4557,7.4642,7.4473,7.4642,11412800.0
2010-06-11 11:30:00,8.87,8.9,8.87,8.89,10847200.0,7.4642,7.4894,7.4642,7.481,10847200.0
2010-06-11 11:40:00,8.89,8.9,8.87,8.9,9466800.0,7.481,7.4894,7.4642,7.4894,9466800.0
2010-06-11 11:50:00,8.9,8.93,8.9,8.92,10180800.0,7.4894,7.5147,7.4894,7.5062,10180800.0
2010-06-11 12:00:00,8.92,8.93,8.9,8.92,5188400.0,7.5062,7.5147,7.4894,7.5062,5188400.0
2010-06-11 12:10:00,8.92,8.93,8.9,8.92,7078400.0,7.5062,7.5147,7.4894,7.5062,7078400.0
2010-06-11 12:20:00,8.92,8.92,8.89,8.9,6372800.0,7.5062,7.5062,7.481,7.4894,6372800.0
2010-06-11 12:30:00,8.9,8.92,8.88,8.91,6274800.0,7.4894,7.5062,7.4726,7.4978,6274800.0
2010-06-11 12:40:00,8.91,8.93,8.9,8.92,6333600.0,7.4978,7.5147,7.4894,7.5062,6333600.0
2010-06-11 12:50:00,8.92,8.93,8.91,8.92,6280400.0,7.5062,7.5147,7.4978,7.5062,6280400.0
2010-06-11 13:00:00,8.92,8.96,8.92,8.95,9522800.0,7.5062,7.5399,7.5062,7.5315,9522800.0
2010-06-11 13:10:00,8.95,8.97,8.94,8.95,11678800.0,7.5315,7.5483,7.5231,7.5315,11678800.0
2010-06-11 13:20:00,8.95,8.96,8.94,8.95,6134800.0,7.5315,7.5399,7.5231,7.5315,6134800.0
2010-06-11 13:30:00,8.95,8.95,8.92,8.94,10609200.0,7.5315,7.5315,7.5062,7.5231,10609200.0
2010-06-11 13:40:00,8.94,8.95,8.91,8.91,9172800.0,7.5231,7.5315,7.4978,7.4978,9172800.0
2010-06-11 13:50:00,8.91,8.94,8.91,8.93,5751200.0,7.4978,7.5231,7.4978,7.5147,5751200.0
2010-06-11 14:00:00,8.93,8.94,8.92,8.94,5913600.0,7.5147,7.5231,7.5062,7.5231,5913600.0
2010-06-11 14:10:00,8.94,8.94,8.9,8.9,7663600.0,7.5231,7.5231,7.4894,7.4894,7663600.0
2010-06-11 14:20:00,8.9,8.92,8.89,8.91,6605200.0,7.4894,7.5062,7.481,7.4978,6605200.0
2010-06-11 14:30:00,8.92,8.92,8.91,8.91,6025600.0,7.5062,7.5062,7.4978,7.4978,6025600.0
2010-06-11 14:40:00,8.91,8.96,8.91,8.96,12605600.0,7.4978,7.5399,7.4978,7.5399,12605600.0
2010-06-11 14:50:00,8.96,8.96,8.94,8.95,7179200.0,7.5399,7.5399,7.5231,7.5315,7179200.0
2010-06-11 15:00:00,8.95,8.97,8.95,8.95,10651200.0,7.5315,7.5483,7.5315,7.5315,10651200.0
2010-06-11 15:10:00,8.95,8.97,8.94,8.96,8100400.0,7.5315,7.5483,7.5231,7.5399,8100400.0
2010-06-11 15:20:00,8.96,8.99,8.95,8.97,14798000.0,7.5399,7.5651,7.5315,7.5483,14798000.0
2010-06-11 15:30:00,8.98,9.01,8.97,9.01,22402800.0,7.5567,7.582,7.5483,7.582,22402800.0
2010-06-11 15:40:00,9.01,9.07,9.01,9.06,35436800.0,7.582,7.6325,7.582,7.624,35436800.0
2010-06-11 15:50:00,9.06,9.06,9.04,9.05,31620400.0,7.624,7.624,7.6072,7.6156,31620400.0
2010-06-14 09:30:00,9.14,9.16,9.12,9.15,39807600.0,7.6914,7.7082,7.6745,7.6998,39807600.0
2010-06-14 09:40:00,9.15,9.19,9.14,9.18,26135200.0,7.6998,7.7334,7.6914,7.725,26135200.0
2010-06-14 09:50:00,9.18,9.19,9.16,9.17,18673200.0,7.725,7.7334,7.7082,7.7166,18673200.0
2010-06-14 10:00:00,9.18,9.2,9.17,9.2,18827200.0,7.725,7.7419,7.7166,7.7419,18827200.0
2010-06-14 10:10:00,9.2,9.23,9.2,9.23,25037600.0,7.7419,7.7671,7.7419,7.7671,25037600.0
2010-06-14 10:20:00,9.23,9.23,9.21,9.22,13294400.0,7.7671,7.7671,7.7503,7.7587,13294400.0
2010-06-14 10:30:00,9.22,9.23,9.2,9.21,10878000.0,7.7587,7.7671,7.7419,7.7503,10878000.0
2010-06-14 10:40:00,9.21,9.21,9.19,9.2,15551200.0,7.7503,7.7503,7.7334,7.7419,15551200.0
2010-06-14 10:50:00,9.2,9.22,9.2,9.22,12255600.0,7.7419,7.7587,7.7419,7.7587,12255600.0
2010-06-14 11:00:00,9.22,9.24,9.21,9.24,14420000.0,7.7587,7.7755,7.7503,7.7755,14420000.0
2010-06-14 11:10:00,9.24,9.24,9.23,9.24,9912000.0,7.7755,7.7755,7.7671,7.7755,9912000.0
2010-06-14 11:20:00,9.24,9.26,9.23,9.23,16497600.0,7.7755,7.7923,7.7671,7.7671,16497600.0
2010-06-14 11:30:00,9.23,9.24,9.23,9.23,7893200.0,7.7671,7.7755,7.7671,7.7671,7893200.0
2010-06-14 11:40:00,9.23,9.25,9.23,9.24,7854000.0,7.7671,7.7839,7.7671,7.7755,7854000.0
2010-06-14 11:50:00,9.24,9.25,9.23,9.23,4650800.0,7.7755,7.7839,7.7671,7.7671,4650800.0
2010-06-14 12:00:00,9.23,9.25,9.23,9.23,6386800.0,7.7671,7.7839,7.7671,7.7671,6386800.0
2010-06-14 12:10:00,9.23,9.24,9.22,9.22,6795600.0,7.7671,7.7755,7.7587,7.7587,6795600.0
2010-06-14 12:20:00,9.22,9.23,9.22,9.23,7120400.0,7.7587,7.7671,7.7587,7.7671,7120400.0
2010-06-14 12:30:00,9.23,9.23,9.22,9.22,6092800.0,7.7671,7.7671,7.7587,7.7587,6092800.0
2010-06-14 12:40:00,9.22,9.23,9.21,9.21,6501600.0,7.7587,7.7671,7.7503,7.7503,6501600.0
2010-06-14 12:50:00,9.21,9.22,9.2,9.21,8100400.0,7.7503,7.7587,7.7419,7.7503,8100400.0
2010-06-14 13:00:00,9.21,9.21,9.19,9.19,13689200.0,7.7503,7.7503,7.7334,7.7334,13689200.0
2010-06-14 13:10:00,9.19,9.21,9.18,9.2,15016400.0,7.7334,7.7503,7.725,7.7419,15016400.0
2010-06-14 13:20:00,9.2,9.21,9.19,9.19,6042400.0,7.7419,7.7503,7.7334,7.7334,6042400.0
2010-06-14 13:30:00,9.19,9.21,9.19,9.21,10127600.0,7.7334,7.7503,7.7334,7.7503,10127600.0
2010-06-14 13:40:00,9.21,9.22,9.19,9.19,6770400.0,7.7503,7.7587,7.7334,7.7334,6770400.0
2010-06-14 13:50:00,9.19,9.2,9.16,9.16,16119600.0,7.7334,7.7419,7.7082,7.7082,16119600.0
2010-06-14 14:00:00,9.16,9.17,9.14,9.16,20823600.0,7.7082,7.7166,7.6914,7.7082,20823600.0
2010-06-14 14:10:00,9.16,9.18,9.13,9.15,19608400.0,7.7082,7.725,7.683,7.6998,19608400.0
2010-06-14 14:20:00,9.15,9.16,9.13,9.15,13073200.0,7.6998,7.7082,7.683,7.6998,13073200.0
2010-06-14 14:30:00,9.15,9.15,9.1,9.12,22428000.0,7.6998,7.6998,7.6577,7.6745,22428000.0
2010-06-14 14:40:00,9.12,9.16,9.1,9.15,15254400.0,7.6745,7.7082,7.6577,7.6998,15254400.0
2010-06-14 14:50:00,9.15,9.16,9.14,9.15,8430800.0,7.6998,7.7082,7.6914,7.6998,8430800.0
2010-06-14 15:00:00,9.15,9.16,9.12,9.15,13896400.0,7.6998,7.7082,7.6745,7.6998,13896400.0
2010-06-14 15:10:00,9.15,9.18,9.14,9.17,14184800.0,7.6998,7.725,7.6914,7.7166,14184800.0
2010-06-14 15:20:00,9.17,9.18,9.13,9.14,13148800.0,7.7166,7.725,7.683,7.6914,13148800.0
2010-06-14 15:30:00,9.14,9.15,9.08,9.09,22145200.0,7.6914,7.6998,7.6409,7.6493,22145200.0
2010-06-14 15:40:00,9.09,9.12,9.07,9.11,23545200.0,7.6493,7.6745,7.6325,7.6661,23545200.0
2010-06-14 15:50:00,9.11,9.11,9.07,9.08,33636400.0,7.6661,7.6661,7.6325,7.6409,33636400.0
2010-06-15 09:30:00,9.13,9.19,9.13,9.18,33213600.0,7.683,7.7334,7.683,7.725,33213600.0
2010-06-15 09:40:00,9.18,9.2,9.17,9.18,19838000.0,7.725,7.7419,7.7166,7.725,19838000.0
2010-06-15 09:50:00,9.18,9.23,9.18,9.22,23452800.0,7.725,7.7671,7.725,7.7587,23452800.0
2010-06-15 10:00:00,9.22,9.23,9.2,9.21,23119600.0,7.7587,7.7671,7.7419,7.7503,23119600.0
2010-06-15 10:10:00,9.21,9.22,9.18,9.2,15425200.0,7.7503,7.7587,7.725,7.7419,15425200.0
2010-06-15 10:20:00,9.2,9.22,9.2,9.21,11107600.0,7.7419,7.7587,7.7419,7.7503,11107600.0
2010-06-15 10:30:00,9.21,9.21,9.2,9.21,7772800.0,7.7503,7.7503,7.7419,7.7503,7772800.0
2010-06-15 10:40:00,9.2,9.22,9.19,9.21,10897600.0,7.7419,7.7587,7.7334,7.7503,10897600.0
2010-06-15 10:50:00,9.21,9.22,9.2,9.22,12065200.0,7.7503,7.7587,7.7419,7.7587,12065200.0
2010-06-15 11:00:00,9.22,9.22,9.19,9.19,12227600.0,7.7587,7.7587,7.7334,7.7334,12227600.0
2010-06-15 11:10:00,9.19,9.2,9.19,9.19,7268800.0,7.7334,7.7419,7.7334,7.7334,7268800.0
2010-06-15 11:20:00,9.19,9.2,9.18,9.19,6112400.0,7.7334,7.7419,7.725,7.7334,6112400.0
2010-06-15 11:30:00,9.19,9.19,9.16,9.17,11090800.0,7.7334,7.7334,7.7082,7.7166,11090800.0
2010-06-15 11:40:00,9.17,9.19,9.17,9.18,6745200.0,7.7166,7.7334,7.7166,7.725,6745200.0
2010-06-15 11:50:00,9.18,9.22,9.18,9.22,14294000.0,7.725,7.7587,7.725,7.7587,14294000.0
2010-06-15 12:00:00,9.22,9.23,9.21,9.21,11012400.0,7.7587,7.7671,7.7503,7.7503,11012400.0
2010-06-15 12:10:00,9.21,9.23,9.21,9.22,8845200.0,7.7503,7.7671,7.7503,7.7587,8845200.0
2010-06-15 12:20:00,9.22,9.23,9.21,9.22,6017200.0,7.7587,7.7671,7.7503,7.7587,6017200.0
2010-06-15 12:30:00,9.22,9.23,9.21,9.21,8058400.0,7.7587,7.7671,7.7503,7.7503,8058400.0
2010-06-15 12:40:00,9.21,9.22,9.2,9.22,5406800.0,7.7503,7.7587,7.7419,7.7587,5406800.0
2010-06-15 12:50:00,9.22,9.22,9.21,9.22,6440000.0,7.7587,7.7587,7.7503,7.7587,6440000.0
2010-06-15 13:00:00,9.22,9.23,9.21,9.21,7781200.0,7.7587,7.7671,7.7503,7.7503,7781200.0
2010-06-15 13:10:00,9.21,9.24,9.21,9.24,15573600.0,7.7503,7.7755,7.7503,7.7755,15573600.0
2010-06-15 13:20:00,9.24,9.24,9.23,9.23,10273200.0,7.7755,7.7755,7.7671,7.7671,10273200.0
2010-06-15 13:30:00,9.24,9.25,9.23,9.24,7912800.0,7.7755,7.7839,7.7671,7.7755,7912800.0
2010-06-15 13:40:00,9.24,9.24,9.23,9.24,7173600.0,7.7755,7.7755,7.7671,7.7755,7173600.0
2010-06-15 13:50:00,9.24,9.25,9.23,9.24,6538000.0,7.7755,7.7839,7.7671,7.7755,6538000.0
2010-06-15 14:00:00,9.24,9.25,9.24,9.25,11368000.0,7.7755,7.7839,7.7755,7.7839,11368000.0
2010-06-15 14:10:00,9.25,9.26,9.25,9.26,12600000.0,7.7839,7.7923,7.7839,7.7923,12600000.0
2010-06-15 14:20:00,9.26,9.27,9.25,9.26,11718000.0,7.7923,7.8008,7.7839,7.7923,11718000.0
2010-06-15 14:30:00,9.26,9.26,9.25,9.26,8660400.0,7.7923,7.7923,7.7839,7.7923,8660400.0
2010-06-15 14:40:00,9.26,9.26,9.25,9.26,8906800.0,7.7923,7.7923,7.7839,7.7923,8906800.0
2010-06-15 14:50:00,9.26,9.26,9.24,9.25,7733600.0,7.7923,7.7923,7.7755,7.7839,7733600.0
2010-06-15 15:00:00,9.24,9.26,9.24,9.25,10295600.0,7.7755,7.7923,7.7755,7.7839,10295600.0
2010-06-15 15:10:00,9.25,9.26,9.24,9.26,8898400.0,7.7839,7.7923,7.7755,7.7923,8898400.0
2010-06-15 15:20:00,9.26,9.27,9.25,9.27,13134800.0,7.7923,7.8008,7.7839,7.8008,13134800.0
2010-06-15 15:30:00,9.27,9.27,9.26,9.27,16982000.0,7.8008,7.8008,7.7923,7.8008,16982000.0
2010-06-15 15:40:00,9.27,9.27,9.26,9.27,19616800.0,7.8008,7.8008,7.7923,7.8008,19616800.0
2010-06-15 15:50:00,9.27,9.28,9.27,9.28,31819200.0,7.8008,7.8092,7.8008,7.8092,31819200.0
2010-06-16 09:30:00,9.33,9.4,9.31,9.39,60634000.0,7.8513,7.9102,7.8344,7.9017,60634000.0
2010-06-16 09:40:00,9.39,9.42,9.38,9.42,35557200.0,7.9017,7.927,7.8933,7.927,35557200.0
2010-06-16 09:50:00,9.42,9.42,9.39,9.41,24746400.0,7.927,7.927,7.9017,7.9186,24746400.0
2010-06-16 10:00:00,9.41,9.41,9.39,9.39,17407600.0,7.9186,7.9186,7.9017,7.9017,17407600.0
2010-06-16 10:10:00,9.39,9.4,9.38,9.4,14187600.0,7.9017,7.9102,7.8933,7.9102,14187600.0
2010-06-16 10:20:00,9.4,9.4,9.38,9.39,16321200.0,7.9102,7.9102,7.8933,7.9017,16321200.0
2010-06-16 10:30:00,9.39,9.4,9.37,9.39,19656000.0,7.9017,7.9102,7.8849,7.9017,19656000.0
2010-06-16 10:40:00,9.39,9.41,9.39,9.39,17015600.0,7.9017,7.9186,7.9017,7.9017,17015600.0
2010-06-16 10:50:00,9.39,9.43,9.39,9.43,21123200.0,7.9017,7.9354,7.9017,7.9354,21123200.0
2010-06-16 11:00:00,9.43,9.45,9.41,9.44,24878000.0,7.9354,7.9522,7.9186,7.9438,24878000.0
2010-06-16 11:10:00,9.44,9.45,9.43,9.44,13700400.0,7.9438,7.9522,7.9354,7.9438,13700400.0
2010-06-16 11:20:00,9.44,9.45,9.43,9.44,15750000.0,7.9438,7.9522,7.9354,7.9438,15750000.0
2010-06-16 11:30:00,9.44,9.46,9.44,9.46,22041600.0,7.9438,7.9607,7.9438,7.9607,22041600.0
2010-06-16 11:40:00,9.46,9.49,9.46,9.48,37002000.0,7.9607,7.9859,7.9607,7.9775,37002000.0
2010-06-16 11:50:00,9.48,9.5,9.47,9.49,18127200.0,7.9775,7.9943,7.9691,7.9859,18127200.0
2010-06-16 12:00:00,9.49,9.52,9.49,9.51,24609200.0,7.9859,8.0111,7.9859,8.0027,24609200.0
2010-06-16 12:10:00,9.51,9.52,9.49,9.5,15696800.0,8.0027,8.0111,7.9859,7.9943,15696800.0
2010-06-16 12:20:00,9.5,9.51,9.5,9.5,10040800.0,7.9943,8.0027,7.9943,7.9943,10040800.0
2010-06-16 12:30:00,9.5,9.5,9.49,9.5,8705200.0,7.9943,7.9943,7.9859,7.9943,8705200.0
2010-06-16 12:40:00,9.5,9.51,9.47,9.48,17698800.0,7.9943,8.0027,7.9691,7.9775,17698800.0
2010-06-16 12:50:00,9.48,9.49,9.47,9.49,11799200.0,7.9775,7.9859,7.9691,7.9859,11799200.0
2010-06-16 13:00:00,9.49,9.49,9.47,9.49,7960400.0,7.9859,7.9859,7.9691,7.9859,7960400.0
2010-06-16 13:10:00,9.49,9.5,9.49,9.49,8668800.0,7.9859,7.9943,7.9859,7.9859,8668800.0
2010-06-16 13:20:00,9.49,9.51,9.49,9.51,10021200.0,7.9859,8.0027,7.9859,8.0027,10021200.0
2010-06-16 13:30:00,9.51,9.51,9.49,9.51,10309600.0,8.0027,8.0027,7.9859,8.0027,10309600.0
2010-06-16 13:40:00,9.51,9.51,9.5,9.51,6683600.0,8.0027,8.0027,7.9943,8.0027,6683600.0
2010-06-16 13:50:00,9.5,9.52,9.5,9.52,14036400.0,7.9943,8.0111,7.9943,8.0111,14036400.0
2010-06-16 14:00:00,9.52,9.52,9.51,9.51,9713200.0,8.0111,8.0111,8.0027,8.0027,9713200.0
2010-06-16 14:10:00,9.51,9.53,9.51,9.52,11284000.0,8.0027,8.0196,8.0027,8.0111,11284000.0
2010-06-16 14:20:00,9.52,9.53,9.52,9.53,13963600.0,8.0111,8.0196,8.0111,8.0196,13963600.0
2010-06-16 14:30:00,9.53,9.55,9.53,9.54,19910800.0,8.0196,8.0364,8.0196,8.028,19910800.0
2010-06-16 14:40:00,9.54,9.56,9.53,9.55,15988000.0,8.028,8.0448,8.0196,8.0364,15988000.0
2010-06-16 14:50:00,9.55,9.56,9.54,9.55,18015200.0,8.0364,8.0448,8.028,8.0364,18015200.0
2010-06-16 15:00:00,9.55,9.55,9.53,9.54,17332000.0,8.0364,8.0364,8.0196,8.028,17332000.0
2010-06-16 15:10:00,9.54,9.56,9.52,9.52,24922800.0,8.028,8.0448,8.0111,8.0111,24922800.0
2010-06-16 15:20:00,9.52,9.53,9.5,9.51,28823200.0,8.0111,8.0196,7.9943,8.0027,28823200.0
2010-06-16 15:30:00,9.51,9.54,9.49,9.53,24018400.0,8.0027,8.028,7.9859,8.0196,24018400.0
2010-06-16 15:40:00,9.53,9.54,9.52,9.54,25426800.0,8.0196,8.028,8.0111,8.028,25426800.0
2010-06-16 15:50:00,9.54,9.55,9.52,9.55,32779600.0,8.028,8.0364,8.0111,8.0364,32779600.0
2010-06-17 09:30:00,9.67,9.72,9.65,9.71,93030000.0,8.1374,8.1794,8.1205,8.171,93030000.0
2010-06-17 09:40:00,9.7,9.71,9.66,9.67,47947200.0,8.1626,8.171,8.129,8.1374,47947200.0
2010-06-17 09:50:00,9.67,9.73,9.67,9.73,44744000.0,8.1374,8.1879,8.1374,8.1879,44744000.0
2010-06-17 10:00:00,9.73,9.75,9.68,9.71,73942400.0,8.1879,8.2047,8.1458,8.171,73942400.0
2010-06-17 10:10:00,9.71,9.71,9.65,9.66,48258000.0,8.171,8.171,8.1205,8.129,48258000.0
2010-06-17 10:20:00,9.66,9.67,9.63,9.65,35492800.0,8.129,8.1374,8.1037,8.1205,35492800.0
2010-06-17 10:30:00,9.65,9.66,9.63,9.65,24726800.0,8.1205,8.129,8.1037,8.1205,24726800.0
2010-06-17 10:40:00,9.65,9.67,9.64,9.67,24777200.0,8.1205,8.1374,8.1121,8.1374,24777200.0
2010-06-17 10:50:00,9.67,9.74,9.66,9.68,20680800.0,8.1374,8.1963,8.129,8.1458,20680800.0
2010-06-17 11:00:00,9.68,9.69,9.64,9.68,20014400.0,8.1458,8.1542,8.1121,8.1458,20014400.0
2010-06-17 11:10:00,9.68,9.69,9.67,9.67,15584800.0,8.1458,8.1542,8.1374,8.1374,15584800.0
2010-06-17 11:20:00,9.67,9.69,9.67,9.68,11788000.0,8.1374,8.1542,8.1374,8.1458,11788000.0
2010-06-17 11:30:00,9.68,9.7,9.68,9.69,12306000.0,8.1458,8.1626,8.1458,8.1542,12306000.0
2010-06-17 11:40:00,9.69,9.7,9.68,9.69,11572400.0,8.1542,8.1626,8.1458,8.1542,11572400.0
2010-06-17 11:50:00,9.69,9.71,9.69,9.7,18104800.0,8.1542,8.171,8.1542,8.1626,18104800.0
2010-06-17 12:00:00,9.7,9.71,9.69,9.7,9150400.0,8.1626,8.171,8.1542,8.1626,9150400.0
2010-06-17 12:10:00,9.7,9.7,9.68,9.69,7011200.0,8.1626,8.1626,8.1458,8.1542,7011200.0
2010-06-17 12:20:00,9.69,9.69,9.67,9.67,12936000.0,8.1542,8.1542,8.1374,8.1374,12936000.0
2010-06-17 12:30:00,9.67,9.68,9.67,9.67,6067600.0,8.1374,8.1458,8.1374,8.1374,6067600.0
2010-06-17 12:40:00,9.68,9.68,9.66,9.68,7758800.0,8.1458,8.1458,8.129,8.1458,7758800.0
2010-06-17 12:50:00,9.67,9.68,9.67,9.68,5597200.0,8.1374,8.1458,8.1374,8.1458,5597200.0
2010-06-17 13:00:00,9.68,9.69,9.66,9.68,6115200.0,8.1458,8.1542,8.129,8.1458,6115200.0
2010-06-17 13:10:00,9.68,9.7,9.68,9.69,8859200.0,8.1458,8.1626,8.1458,8.1542,8859200.0
2010-06-17 13:20:00,9.69,9.7,9.68,9.69,6804000.0,8.1542,8.1626,8.1458,8.1542,6804000.0
2010-06-17 13:30:00,9.69,9.69,9.68,9.69,4880400.0,8.1542,8.1542,8.1458,8.1542,4880400.0
2010-06-17 13:40:00,9.69,9.7,9.69,9.7,6585600.0,8.1542,8.1626,8.1542,8.1626,6585600.0
2010-06-17 13:50:00,9.7,9.72,9.69,9.72,16469600.0,8.1626,8.1794,8.1542,8.1794,16469600.0
2010-06-17 14:00:00,9.72,9.73,9.71,9.71,13241200.0,8.1794,8.1879,8.171,8.171,13241200.0
2010-06-17 14:10:00,9.71,9.72,9.71,9.72,8232000.0,8.171,8.1794,8.171,8.1794,8232000.0
2010-06-17 14:20:00,9.72,9.72,9.7,9.7,13459600.0,8.1794,8.1794,8.1626,8.1626,13459600.0
2010-06-17 14:30:00,9.7,9.71,9.69,9.71,11776800.0,8.1626,8.171,8.1542,8.171,11776800.0
2010-06-17 14:40:00,9.71,9.71,9.67,9.69,17474800.0,8.171,8.171,8.1374,8.1542,17474800.0
2010-06-17 14:50:00,9.69,9.7,9.68,9.7,7033600.0,8.1542,8.1626,8.1458,8.1626,7033600.0
2010-06-17 15:00:00,9.7,9.7,9.67,9.68,15064000.0,8.1626,8.1626,8.1374,8.1458,15064000.0
2010-06-17 15:10:00,9.68,9.69,9.66,9.67,14837200.0,8.1458,8.1542,8.129,8.1374,14837200.0
2010-06-17 15:20:00,9.67,9.68,9.64,9.65,20571600.0,8.1374,8.1458,8.1121,8.1205,20571600.0
2010-06-17 15:30:00,9.65,9.69,9.64,9.68,22988000.0,8.1205,8.1542,8.1121,8.1458,22988000.0
2010-06-17 15:40:00,9.68,9.71,9.67,9.7,29204000.0,8.1458,8.171,8.1374,8.1626,29204000.0
2010-06-17 15:50:00,9.7,9.72,9.7,9.71,48521200.0,8.1626,8.1794,8.1626,8.171,48521200.0
2010-06-18 09:30:00,9.72,9.74,9.69,9.7,125288800.0,8.1794,8.1963,8.1542,8.1626,125288800.0
2010-06-18 09:40:00,9.71,9.75,9.7,9.73,38228400.0,8.171,8.2047,8.1626,8.1879,38228400.0
2010-06-18 09:50:00,9.73,9.74,9.71,9.71,23220400.0,8.1879,8.1963,8.171,8.171,23220400.0
2010-06-18 10:00:00,9.71,9.75,9.71,9.75,28495600.0,8.171,8.2047,8.171,8.2047,28495600.0
2010-06-18 10:10:00,9.75,9.76,9.74,9.76,32289600.0,8.2047,8.2131,8.1963,8.2131,32289600.0
2010-06-18 10:20:00,9.76,9.77,9.75,9.77,26961200.0,8.2131,8.2215,8.2047,8.2215,26961200.0
2010-06-18 10:30:00,9.77,9.79,9.77,9.79,35137200.0,8.2215,8.2383,8.2215,8.2383,35137200.0
2010-06-18 10:40:00,9.79,9.81,9.78,9.81,22481200.0,8.2383,8.2552,8.2299,8.2552,22481200.0
2010-06-18 10:50:00,9.81,9.82,9.8,9.82,25065600.0,8.2552,8.2636,8.2468,8.2636,25065600.0
2010-06-18 11:00:00,9.82,9.82,9.81,9.82,18662000.0,8.2636,8.2636,8.2552,8.2636,18662000.0
2010-06-18 11:10:00,9.82,9.82,9.8,9.81,18830000.0,8.2636,8.2636,8.2468,8.2552,18830000.0
2010-06-18 11:20:00,9.81,9.81,9.78,9.79,17732400.0,8.2552,8.2552,8.2299,8.2383,17732400.0
2010-06-18 11:30:00,9.79,9.8,9.78,9.79,15178800.0,8.2383,8.2468,8.2299,8.2383,15178800.0
2010-06-18 11:40:00,9.79,9.79,9.77,9.78,10746400.0,8.2383,8.2383,8.2215,8.2299,10746400.0
2010-06-18 11:50:00,9.78,9.8,9.78,9.78,9774800.0,8.2299,8.2468,8.2299,8.2299,9774800.0
2010-06-18 12:00:00,9.78,9.8,9.78,9.79,11457600.0,8.2299,8.2468,8.2299,8.2383,11457600.0
2010-06-18 12:10:00,9.79,9.8,9.78,9.78,7814800.0,8.2383,8.2468,8.2299,8.2299,7814800.0
2010-06-18 12:20:00,9.78,9.78,9.76,9.77,16954000.0,8.2299,8.2299,8.2131,8.2215,16954000.0
2010-06-18 12:30:00,9.77,9.77,9.76,9.77,8946000.0,8.2215,8.2215,8.2131,8.2215,8946000.0
2010-06-18 12:40:00,9.77,9.78,9.76,9.78,9861600.0,8.2215,8.2299,8.2131,8.2299,9861600.0
2010-06-18 12:50:00,9.78,9.78,9.77,9.77,7431200.0,8.2299,8.2299,8.2215,8.2215,7431200.0
2010-06-18 13:00:00,9.77,9.79,9.77,9.78,8730400.0,8.2215,8.2383,8.2215,8.2299,8730400.0
2010-06-18 13:10:00,9.78,9.79,9.78,9.78,6462400.0,8.2299,8.2383,8.2299,8.2299,6462400.0
2010-06-18 13:20:00,9.78,9.78,9.77,9.78,5437600.0,8.2299,8.2299,8.2215,8.2299,5437600.0
2010-06-18 13:30:00,9.78,9.78,9.77,9.78,4958800.0,8.2299,8.2299,8.2215,8.2299,4958800.0
2010-06-18 13:40:00,9.78,9.78,9.77,9.78,6630400.0,8.2299,8.2299,8.2215,8.2299,6630400.0
2010-06-18 13:50:00,9.78,9.78,9.76,9.77,8923600.0,8.2299,8.2299,8.2131,8.2215,8923600.0
2010-06-18 14:00:00,9.77,9.78,9.77,9.77,5896800.0,8.2215,8.2299,8.2215,8.2215,5896800.0
2010-06-18 14:10:00,9.78,9.8,9.77,9.79,11370800.0,8.2299,8.2468,8.2215,8.2383,11370800.0
2010-06-18 14:20:00,9.79,9.8,9.78,9.79,8811600.0,8.2383,8.2468,8.2299,8.2383,8811600.0
2010-06-18 14:30:00,9.79,9.79,9.77,9.78,10945200.0,8.2383,8.2383,8.2215,8.2299,10945200.0
2010-06-18 14:40:00,9.78,9.79,9.78,9.78,7980000.0,8.2299,8.2383,8.2299,8.2299,7980000.0
2010-06-18 14:50:00,9.78,9.79,9.78,9.79,7884800.0,8.2299,8.2383,8.2299,8.2383,7884800.0
2010-06-18 15:00:00,9.79,9.79,9.76,9.76,17463600.0,8.2383,8.2383,8.2131,8.2131,17463600.0
2010-06-18 15:10:00,9.76,9.77,9.74,9.76,22136800.0,8.2131,8.2215,8.1963,8.2131,22136800.0
2010-06-18 15:20:00,9.76,9.77,9.76,9.77,12602800.0,8.2131,8.2215,8.2131,8.2215,12602800.0
2010-06-18 15:30:00,9.77,9.78,9.75,9.76,13571600.0,8.2215,8.2299,8.2047,8.2131,13571600.0
2010-06-18 15:40:00,9.76,9.78,9.76,9.77,19426400.0,8.2131,8.2299,8.2131,8.2215,19426400.0
2010-06-18 15:50:00,9.77,9.79,9.77,9.79,36173200.0,8.2215,8.2383,8.2215,8.2383,36173200.0
2010-06-21 09:30:00,9.92,9.94,9.9,9.93,42672000.0,8.3477,8.3646,8.3309,8.3562,42672000.0
2010-06-21 09:40:00,9.93,9.95,9.92,9.94,30483600.0,8.3562,8.373,8.3477,8.3646,30483600.0
2010-06-21 09:50:00,9.94,9.96,9.94,9.96,27563200.0,8.3646,8.3814,8.3646,8.3814,27563200.0
2010-06-21 10:00:00,9.96,9.96,9.94,9.95,22517600.0,8.3814,8.3814,8.3646,8.373,22517600.0
2010-06-21 10:10:00,9.95,9.95,9.91,9.92,22943200.0,8.373,8.373,8.3393,8.3477,22943200.0
2010-06-21 10:20:00,9.92,9.93,9.88,9.88,26031600.0,8.3477,8.3562,8.3141,8.3141,26031600.0
2010-06-21 10:30:00,9.88,9.9,9.86,9.88,26496400.0,8.3141,8.3309,8.2973,8.3141,26496400.0
2010-06-21 10:40:00,9.88,9.89,9.87,9.88,14179200.0,8.3141,8.3225,8.3057,8.3141,14179200.0
2010-06-21 10:50:00,9.88,9.88,9.85,9.87,19843600.0,8.3141,8.3141,8.2888,8.3057,19843600.0
2010-06-21 11:00:00,9.87,9.88,9.85,9.87,16013200.0,8.3057,8.3141,8.2888,8.3057,16013200.0
2010-06-21 11:10:00,9.87,9.89,9.84,9.88,12930400.0,8.3057,8.3225,8.2804,8.3141,12930400.0
2010-06-21 11:20:00,9.88,9.9,9.85,9.87,13109600.0,8.3141,8.3309,8.2888,8.3057,13109600.0
2010-06-21 11:30:00,9.87,9.87,9.85,9.85,11715200.0,8.3057,8.3057,8.2888,8.2888,11715200.0
2010-06-21 11:40:00,9.85,9.86,9.84,9.84,14002800.0,8.2888,8.2973,8.2804,8.2804,14002800.0
2010-06-21 11:50:00,9.84,9.85,9.83,9.85,13983200.0,8.2804,8.2888,8.272,8.2888,13983200.0
2010-06-21 12:00:00,9.85,9.86,9.84,9.84,8713600.0,8.2888,8.2973,8.2804,8.2804,8713600.0
2010-06-21 12:10:00,9.84,9.85,9.83,9.83,6042400.0,8.2804,8.2888,8.272,8.272,6042400.0
2010-06-21 12:20:00,9.83,9.84,9.81,9.82,13400800.0,8.272,8.2804,8.2552,8.2636,13400800.0
2010-06-21 12:30:00,9.82,9.84,9.81,9.83,11258800.0,8.2636,8.2804,8.2552,8.272,11258800.0
2010-06-21 12:40:00,9.84,9.84,9.82,9.83,5840800.0,8.2804,8.2804,8.2636,8.272,5840800.0
2010-06-21 12:50:00,9.83,9.85,9.82,9.85,7484400.0,8.272,8.2888,8.2636,8.2888,7484400.0
2010-06-21 13:00:00,9.85,9.85,9.84,9.85,6364400.0,8.2888,8.2888,8.2804,8.2888,6364400.0
2010-06-21 13:10:00,9.85,9.86,9.84,9.84,7982800.0,8.2888,8.2973,8.2804,8.2804,7982800.0
2010-06-21 13:20:00,9.84,9.86,9.84,9.85,5686800.0,8.2804,8.2973,8.2804,8.2888,5686800.0
2010-06-21 13:30:00,9.85,9.86,9.82,9.82,8377600.0,8.2888,8.2973,8.2636,8.2636,8377600.0
2010-06-21 13:40:00,9.82,9.83,9.81,9.81,16268000.0,8.2636,8.272,8.2552,8.2552,16268000.0
2010-06-21 13:50:00,9.81,9.83,9.78,9.78,16458400.0,8.2552,8.272,8.2299,8.2299,16458400.0
2010-06-21 14:00:00,9.78,9.81,9.77,9.8,16783200.0,8.2299,8.2552,8.2215,8.2468,16783200.0
2010-06-21 14:10:00,9.8,9.84,9.8,9.83,13134800.0,8.2468,8.2804,8.2468,8.272,13134800.0
2010-06-21 14:20:00,9.83,9.83,9.79,9.79,12815600.0,8.272,8.272,8.2383,8.2383,12815600.0
2010-06-21 14:30:00,9.79,9.81,9.79,9.8,8632400.0,8.2383,8.2552,8.2383,8.2468,8632400.0
2010-06-21 14:40:00,9.8,9.8,9.77,9.77,9794400.0,8.2468,8.2468,8.2215,8.2215,9794400.0
2010-06-21 14:50:00,9.77,9.78,9.73,9.74,26675600.0,8.2215,8.2299,8.1879,8.1963,26675600.0
2010-06-21 15:00:00,9.74,9.75,9.68,9.69,34291600.0,8.1963,8.2047,8.1458,8.1542,34291600.0
2010-06-21 15:10:00,9.69,9.69,9.62,9.62,49711200.0,8.1542,8.1542,8.0953,8.0953,49711200.0
2010-06-21 15:20:00,9.62,9.66,9.62,9.65,31435600.0,8.0953,8.129,8.0953,8.1205,31435600.0
2010-06-21 15:30:00,9.65,9.67,9.64,9.65,24990000.0,8.1205,8.1374,8.1121,8.1205,24990000.0
2010-06-21 15:40:00,9.65,9.65,9.6,9.61,38483200.0,8.1205,8.1205,8.0785,8.0869,38483200.0
2010-06-21 15:50:00,9.61,9.66,9.61,9.66,44063600.0,8.0869,8.129,8.0869,8.129,44063600.0
2010-06-22 09:30:00,9.72,9.77,9.71,9.74,43220800.0,8.1794,8.2215,8.171,8.1963,43220800.0
2010-06-22 09:40:00,9.74,9.82,9.74,9.8,35907200.0,8.1963,8.2636,8.1963,8.2468,35907200.0
2010-06-22 09:50:00,9.8,9.81,9.77,9.78,25183200.0,8.2468,8.2552,8.2215,8.2299,25183200.0
2010-06-22 10:00:00,9.78,9.78,9.73,9.76,31500000.0,8.2299,8.2299,8.1879,8.2131,31500000.0
2010-06-22 10:10:00,9.76,9.76,9.71,9.72,22537200.0,8.2131,8.2131,8.171,8.1794,22537200.0
2010-06-22 10:20:00,9.72,9.74,9.7,9.74,21285600.0,8.1794,8.1963,8.1626,8.1963,21285600.0
2010-06-22 10:30:00,9.74,9.74,9.71,9.73,15909600.0,8.1963,8.1963,8.171,8.1879,15909600.0
2010-06-22 10:40:00,9.73,9.76,9.73,9.75,14098000.0,8.1879,8.2131,8.1879,8.2047,14098000.0
2010-06-22 10:50:00,9.75,9.78,9.74,9.77,11729200.0,8.2047,8.2299,8.1963,8.2215,11729200.0
2010-06-22 11:00:00,9.77,9.77,9.72,9.73,13538000.0,8.2215,8.2215,8.1794,8.1879,13538000.0
2010-06-22 11:10:00,9.73,9.79,9.72,9.78,27288800.0,8.1879,8.2383,8.1794,8.2299,27288800.0
2010-06-22 11:20:00,9.78,9.8,9.76,9.79,13375600.0,8.2299,8.2468,8.2131,8.2383,13375600.0
2010-06-22 11:30:00,9.79,9.84,9.77,9.83,26947200.0,8.2383,8.2804,8.2215,8.272,26947200.0
2010-06-22 11:40:00,9.83,9.83,9.81,9.83,14156800.0,8.272,8.272,8.2552,8.272,14156800.0
2010-06-22 11:50:00,9.83,9.84,9.79,9.79,15251600.0,8.272,8.2804,8.2383,8.2383,15251600.0
2010-06-22 12:00:00,9.79,9.81,9.79,9.81,7408800.0,8.2383,8.2552,8.2383,8.2552,7408800.0
2010-06-22 12:10:00,9.81,9.82,9.8,9.81,7842800.0,8.2552,8.2636,8.2468,8.2552,7842800.0
2010-06-22 12:20:00,9.81,9.82,9.8,9.8,10679200.0,8.2552,8.2636,8.2468,8.2468,10679200.0
2010-06-22 12:30:00,9.8,9.82,9.8,9.81,9797200.0,8.2468,8.2636,8.2468,8.2552,9797200.0
2010-06-22 12:40:00,9.82,9.82,9.81,9.81,6843200.0,8.2636,8.2636,8.2552,8.2552,6843200.0
2010-06-22 12:50:00,9.81,9.82,9.81,9.82,6064800.0,8.2552,8.2636,8.2552,8.2636,6064800.0
2010-06-22 13:00:00,9.82,9.85,9.81,9.84,13118000.0,8.2636,8.2888,8.2552,8.2804,13118000.0
2010-06-22 13:10:00,9.84,9.86,9.84,9.85,12269600.0,8.2804,8.2973,8.2804,8.2888,12269600.0
2010-06-22 13:20:00,9.85,9.85,9.83,9.83,12513200.0,8.2888,8.2888,8.272,8.272,12513200.0
2010-06-22 13:30:00,9.83,9.84,9.81,9.83,15811600.0,8.272,8.2804,8.2552,8.272,15811600.0
2010-06-22 13:40:00,9.83,9.86,9.83,9.85,11592000.0,8.272,8.2973,8.272,8.2888,11592000.0
2010-06-22 13:50:00,9.85,9.85,9.82,9.83,7879200.0,8.2888,8.2888,8.2636,8.272,7879200.0
2010-06-22 14:00:00,9.83,9.83,9.78,9.78,18667600.0,8.272,8.272,8.2299,8.2299,18667600.0
2010-06-22 14:10:00,9.79,9.82,9.78,9.82,13988800.0,8.2383,8.2636,8.2299,8.2636,13988800.0
2010-06-22 14:20:00,9.82,9.82,9.79,9.79,14921200.0,8.2636,8.2636,8.2383,8.2383,14921200.0
2010-06-22 14:30:00,9.79,9.81,9.78,9.78,15663200.0,8.2383,8.2552,8.2299,8.2299,15663200.0
2010-06-22 14:40:00,9.78,9.79,9.75,9.76,22296400.0,8.2299,8.2383,8.2047,8.2131,22296400.0
2010-06-22 14:50:00,9.76,9.77,9.74,9.76,20431600.0,8.2131,8.2215,8.1963,8.2131,20431600.0
2010-06-22 15:00:00,9.76,9.78,9.76,9.76,14221200.0,8.2131,8.2299,8.2131,8.2131,14221200.0
2010-06-22 15:10:00,9.76,9.79,9.75,9.79,16382800.0,8.2131,8.2383,8.2047,8.2383,16382800.0
2010-06-22 15:20:00,9.79,9.79,9.75,9.76,14492800.0,8.2383,8.2383,8.2047,8.2131,14492800.0
2010-06-22 15:30:00,9.75,9.77,9.72,9.76,23072000.0,8.2047,8.2215,8.1794,8.2131,23072000.0
2010-06-22 15:40:00,9.76,9.77,9.75,9.76,16301600.0,8.2131,8.2215,8.2047,8.2131,16301600.0
2010-06-22 15:50:00,9.76,9.78,9.74,9.77,30682400.0,8.2131,8.2299,8.1963,8.2215,30682400.0
2010-06-23 09:30:00,9.81,9.81,9.66,9.69,59267600.0,8.2552,8.2552,8.129,8.1542,59267600.0
2010-06-23 09:40:00,9.69,9.74,9.65,9.65,43713600.0,8.1542,8.1963,8.1205,8.1205,43713600.0
2010-06-23 09:50:00,9.65,9.7,9.63,9.65,42596400.0,8.1205,8.1626,8.1037,8.1205,42596400.0
2010-06-23 10:00:00,9.65,9.65,9.57,9.58,59388000.0,8.1205,8.1205,8.0532,8.0616,59388000.0
2010-06-23 10:10:00,9.58,9.63,9.57,9.61,32684400.0,8.0616,8.1037,8.0532,8.0869,32684400.0
2010-06-23 10:20:00,9.61,9.61,9.58,9.58,15988000.0,8.0869,8.0869,8.0616,8.0616,15988000.0
2010-06-23 10:30:00,9.58,9.64,9.58,9.63,22733200.0,8.0616,8.1121,8.0616,8.1037,22733200.0
2010-06-23 10:40:00,9.63,9.65,9.6,9.65,19079200.0,8.1037,8.1205,8.0785,8.1205,19079200.0
2010-06-23 10:50:00,9.65,9.68,9.64,9.67,24953600.0,8.1205,8.1458,8.1121,8.1374,24953600.0
2010-06-23 11:00:00,9.67,9.67,9.64,9.65,13020000.0,8.1374,8.1374,8.1121,8.1205,13020000.0
2010-06-23 11:10:00,9.66,9.67,9.64,9.66,10150000.0,8.129,8.1374,8.1121,8.129,10150000.0
2010-06-23 11:20:00,9.66,9.69,9.66,9.68,14229600.0,8.129,8.1542,8.129,8.1458,14229600.0
2010-06-23 11:30:00,9.68,9.68,9.65,9.66,9122400.0,8.1458,8.1458,8.1205,8.129,9122400.0
2010-06-23 11:40:00,9.66,9.67,9.65,9.66,6286000.0,8.129,8.1374,8.1205,8.129,6286000.0
2010-06-23 11:50:00,9.65,9.66,9.63,9.65,10301200.0,8.1205,8.129,8.1037,8.1205,10301200.0
2010-06-23 12:00:00,9.65,9.67,9.65,9.67,5756800.0,8.1205,8.1374,8.1205,8.1374,5756800.0
2010-06-23 12:10:00,9.67,9.67,9.62,9.64,10718400.0,8.1374,8.1374,8.0953,8.1121,10718400.0
2010-06-23 12:20:00,9.64,9.65,9.62,9.65,7546000.0,8.1121,8.1205,8.0953,8.1205,7546000.0
2010-06-23 12:30:00,9.65,9.66,9.64,9.66,5460000.0,8.1205,8.129,8.1121,8.129,5460000.0
2010-06-23 12:40:00,9.66,9.69,9.65,9.69,9735600.0,8.129,8.1542,8.1205,8.1542,9735600.0
2010-06-23 12:50:00,9.69,9.73,9.68,9.69,15254400.0,8.1542,8.1879,8.1458,8.1542,15254400.0
2010-06-23 13:00:00,9.69,9.72,9.68,9.69,11810400.0,8.1542,8.1794,8.1458,8.1542,11810400.0
2010-06-23 13:10:00,9.69,9.69,9.65,9.66,11510800.0,8.1542,8.1542,8.1205,8.129,11510800.0
2010-06-23 13:20:00,9.66,9.69,9.66,9.69,7548800.0,8.129,8.1542,8.129,8.1542,7548800.0
2010-06-23 13:30:00,9.69,9.71,9.68,9.7,7154000.0,8.1542,8.171,8.1458,8.1626,7154000.0
2010-06-23 13:40:00,9.7,9.7,9.68,9.69,4877600.0,8.1626,8.1626,8.1458,8.1542,4877600.0
2010-06-23 13:50:00,9.69,9.71,9.69,9.71,6381200.0,8.1542,8.171,8.1542,8.171,6381200.0
2010-06-23 14:00:00,9.71,9.71,9.69,9.69,9231600.0,8.171,8.171,8.1542,8.1542,9231600.0
2010-06-23 14:10:00,9.69,9.7,9.65,9.68,12888400.0,8.1542,8.1626,8.1205,8.1458,12888400.0
2010-06-23 14:20:00,9.68,9.69,9.64,9.68,20384000.0,8.1458,8.1542,8.1121,8.1458,20384000.0
2010-06-23 14:30:00,9.68,9.75,9.68,9.72,37912000.0,8.1458,8.2047,8.1458,8.1794,37912000.0
2010-06-23 14:40:00,9.72,9.74,9.65,9.65,24903200.0,8.1794,8.1963,8.1205,8.1205,24903200.0
2010-06-23 14:50:00,9.65,9.67,9.63,9.65,19714800.0,8.1205,8.1374,8.1037,8.1205,19714800.0
2010-06-23 15:00:00,9.65,9.68,9.61,9.63,22657600.0,8.1205,8.1458,8.0869,8.1037,22657600.0
2010-06-23 15:10:00,9.63,9.66,9.62,9.63,18107600.0,8.1037,8.129,8.0953,8.1037,18107600.0
2010-06-23 15:20:00,9.63,9.72,9.62,9.65,18676000.0,8.1037,8.1794,8.0953,8.1205,18676000.0
2010-06-23 15:30:00,9.65,9.67,9.63,9.66,12944400.0,8.1205,8.1374,8.1037,8.129,12944400.0
2010-06-23 15:40:00,9.66,9.71,9.64,9.69,22792000.0,8.129,8.171,8.1121,8.1542,22792000.0
2010-06-23 15:50:00,9.69,9.7,9.65,9.68,24267600.0,8.1542,8.1626,8.1205,8.1458,24267600.0
2010-06-24 09:30:00,9.68,9.76,9.65,9.73,46278400.0,8.1458,8.2131,8.1205,8.1879,46278400.0
2010-06-24 09:40:00,9.73,9.74,9.66,9.66,42498400.0,8.1879,8.1963,8.129,8.129,42498400.0
2010-06-24 09:50:00,9.66,9.67,9.63,9.64,36506400.0,8.129,8.1374,8.1037,8.1121,36506400.0
2010-06-24 10:00:00,9.64,9.72,9.64,9.7,28610400.0,8.1121,8.1794,8.1121,8.1626,28610400.0
2010-06-24 10:10:00,9.7,9.72,9.66,9.67,25068400.0,8.1626,8.1794,8.129,8.1374,25068400.0
2010-06-24 10:20:00,9.67,9.7,9.64,9.69,23794400.0,8.1374,8.1626,8.1121,8.1542,23794400.0
2010-06-24 10:30:00,9.69,9.69,9.65,9.67,14523600.0,8.1542,8.1542,8.1205,8.1374,14523600.0
2010-06-24 10:40:00,9.67,9.67,9.63,9.65,16830800.0,8.1374,8.1374,8.1037,8.1205,16830800.0
2010-06-24 10:50:00,9.65,9.66,9.61,9.65,19160400.0,8.1205,8.129,8.0869,8.1205,19160400.0
2010-06-24 11:00:00,9.65,9.65,9.61,9.62,17500000.0,8.1205,8.1205,8.0869,8.0953,17500000.0
2010-06-24 11:10:00,9.62,9.63,9.61,9.62,12171600.0,8.0953,8.1037,8.0869,8.0953,12171600.0
2010-06-24 11:20:00,9.61,9.64,9.61,9.63,16766400.0,8.0869,8.1121,8.0869,8.1037,16766400.0
2010-06-24 11:30:00,9.63,9.66,9.62,9.65,10743600.0,8.1037,8.129,8.0953,8.1205,10743600.0
2010-06-24 11:40:00,9.65,9.68,9.65,9.68,13890800.0,8.1205,8.1458,8.1205,8.1458,13890800.0
2010-06-24 11:50:00,9.68,9.69,9.64,9.66,11334400.0,8.1458,8.1542,8.1121,8.129,11334400.0
2010-06-24 12:00:00,9.66,9.69,9.65,9.66,11421200.0,8.129,8.1542,8.1205,8.129,11421200.0
2010-06-24 12:10:00,9.66,9.67,9.65,9.65,5350800.0,8.129,8.1374,8.1205,8.1205,5350800.0
2010-06-24 12:20:00,9.65,9.67,9.64,9.64,8408400.0,8.1205,8.1374,8.1121,8.1121,8408400.0
2010-06-24 12:30:00,9.65,9.65,9.63,9.63,6899200.0,8.1205,8.1205,8.1037,8.1037,6899200.0
2010-06-24 12:40:00,9.63,9.64,9.61,9.62,12457200.0,8.1037,8.1121,8.0869,8.0953,12457200.0
2010-06-24 12:50:00,9.62,9.66,9.62,9.65,7896000.0,8.0953,8.129,8.0953,8.1205,7896000.0
2010-06-24 13:00:00,9.65,9.66,9.63,9.65,9100000.0,8.1205,8.129,8.1037,8.1205,9100000.0
2010-06-24 13:10:00,9.65,9.68,9.65,9.66,7764400.0,8.1205,8.1458,8.1205,8.129,7764400.0
2010-06-24 13:20:00,9.66,9.67,9.65,9.66,7182000.0,8.129,8.1374,8.1205,8.129,7182000.0
2010-06-24 13:30:00,9.66,9.69,9.66,9.67,14551600.0,8.129,8.1542,8.129,8.1374,14551600.0
2010-06-24 13:40:00,9.67,9.7,9.66,9.7,11090800.0,8.1374,8.1626,8.129,8.1626,11090800.0
2010-06-24 13:50:00,9.7,9.73,9.69,9.73,18860800.0,8.1626,8.1879,8.1542,8.1879,18860800.0
2010-06-24 14:00:00,9.73,9.73,9.7,9.71,12244400.0,8.1879,8.1879,8.1626,8.171,12244400.0
2010-06-24 14:10:00,9.71,9.71,9.68,9.69,12037200.0,8.171,8.171,8.1458,8.1542,12037200.0
2010-06-24 14:20:00,9.68,9.7,9.68,9.69,9402400.0,8.1458,8.1626,8.1458,8.1542,9402400.0
2010-06-24 14:30:00,9.69,9.69,9.66,9.67,16004800.0,8.1542,8.1542,8.129,8.1374,16004800.0
2010-06-24 14:40:00,9.67,9.67,9.63,9.65,17799600.0,8.1374,8.1374,8.1037,8.1205,17799600.0
2010-06-24 14:50:00,9.64,9.65,9.62,9.63,17444000.0,8.1121,8.1205,8.0953,8.1037,17444000.0
2010-06-24 15:00:00,9.63,9.65,9.62,9.62,13400800.0,8.1037,8.1205,8.0953,8.0953,13400800.0
2010-06-24 15:10:00,9.62,9.63,9.58,9.59,37763600.0,8.0953,8.1037,8.0616,8.07,37763600.0
2010-06-24 15:20:00,9.58,9.63,9.58,9.62,20454000.0,8.0616,8.1037,8.0616,8.0953,20454000.0
2010-06-24 15:30:00,9.61,9.63,9.6,9.61,13535200.0,8.0869,8.1037,8.0785,8.0869,13535200.0
2010-06-24 15:40:00,9.61,9.63,9.6,9.61,17180800.0,8.0869,8.1037,8.0785,8.0869,17180800.0
2010-06-24 15:50:00,9.61,9.62,9.59,9.6,25057200.0,8.0869,8.0953,8.07,8.0785,25057200.0
2010-06-25 09:30:00,9.65,9.65,9.54,9.57,38696000.0,8.1205,8.1205,8.028,8.0532,38696000.0
2010-06-25 09:40:00,9.58,9.59,9.54,9.57,24284400.0,8.0616,8.07,8.028,8.0532,24284400.0
2010-06-25 09:50:00,9.57,9.6,9.53,9.6,30772000.0,8.0532,8.0785,8.0196,8.0785,30772000.0
2010-06-25 10:00:00,9.6,9.63,9.6,9.6,26112800.0,8.0785,8.1037,8.0785,8.0785,26112800.0
2010-06-25 10:10:00,9.6,9.62,9.56,9.57,17480400.0,8.0785,8.0953,8.0448,8.0532,17480400.0
2010-06-25 10:20:00,9.57,9.58,9.53,9.56,20899200.0,8.0532,8.0616,8.0196,8.0448,20899200.0
2010-06-25 10:30:00,9.56,9.56,9.52,9.54,18964400.0,8.0448,8.0448,8.0111,8.028,18964400.0
2010-06-25 10:40:00,9.54,9.56,9.53,9.55,10777200.0,8.028,8.0448,8.0196,8.0364,10777200.0
2010-06-25 10:50:00,9.55,9.55,9.5,9.51,19040000.0,8.0364,8.0364,7.9943,8.0027,19040000.0
2010-06-25 11:00:00,9.51,9.54,9.51,9.54,9181200.0,8.0027,8.028,8.0027,8.028,9181200.0
2010-06-25 11:10:00,9.53,9.54,9.51,9.52,8778000.0,8.0196,8.028,8.0027,8.0111,8778000.0
2010-06-25 11:20:00,9.52,9.54,9.49,9.53,14355600.0,8.0111,8.028,7.9859,8.0196,14355600.0
2010-06-25 11:30:00,9.54,9.55,9.52,9.53,9576000.0,8.028,8.0364,8.0111,8.0196,9576000.0
2010-06-25 11:40:00,9.53,9.56,9.52,9.55,8629600.0,8.0196,8.0448,8.0111,8.0364,8629600.0
2010-06-25 11:50:00,9.55,9.56,9.52,9.54,7350000.0,8.0364,8.0448,8.0111,8.028,7350000.0
2010-06-25 12:00:00,9.54,9.55,9.52,9.54,6384000.0,8.028,8.0364,8.0111,8.028,6384000.0
2010-06-25 12:10:00,9.54,9.55,9.53,9.54,6073200.0,8.028,8.0364,8.0196,8.028,6073200.0
2010-06-25 12:20:00,9.54,9.56,9.53,9.55,8038800.0,8.028,8.0448,8.0196,8.0364,8038800.0
2010-06-25 12:30:00,9.55,9.58,9.55,9.56,11065600.0,8.0364,8.0616,8.0364,8.0448,11065600.0
2010-06-25 12:40:00,9.56,9.57,9.55,9.56,4656400.0,8.0448,8.0532,8.0364,8.0448,4656400.0
2010-06-25 12:50:00,9.56,9.56,9.53,9.54,6193600.0,8.0448,8.0448,8.0196,8.028,6193600.0
2010-06-25 13:00:00,9.54,9.58,9.53,9.58,5975200.0,8.028,8.0616,8.0196,8.0616,5975200.0
2010-06-25 13:10:00,9.58,9.58,9.55,9.56,11575200.0,8.0616,8.0616,8.0364,8.0448,11575200.0
2010-06-25 13:20:00,9.56,9.58,9.55,9.58,6655600.0,8.0448,8.0616,8.0364,8.0616,6655600.0
2010-06-25 13:30:00,9.58,9.6,9.57,9.58,14887600.0,8.0616,8.0785,8.0532,8.0616,14887600.0
2010-06-25 13:40:00,9.58,9.59,9.56,9.56,10032400.0,8.0616,8.07,8.0448,8.0448,10032400.0
2010-06-25 13:50:00,9.56,9.57,9.56,9.56,7386400.0,8.0448,8.0532,8.0448,8.0448,7386400.0
2010-06-25 14:00:00,9.56,9.57,9.54,9.55,10094000.0,8.0448,8.0532,8.028,8.0364,10094000.0
2010-06-25 14:10:00,9.55,9.59,9.54,9.59,6991600.0,8.0364,8.07,8.028,8.07,6991600.0
2010-06-25 14:20:00,9.59,9.59,9.56,9.58,6854400.0,8.07,8.07,8.0448,8.0616,6854400.0
2010-06-25 14:30:00,9.58,9.58,9.56,9.57,4925200.0,8.0616,8.0616,8.0448,8.0532,4925200.0
2010-06-25 14:40:00,9.57,9.58,9.55,9.56,7277200.0,8.0532,8.0616,8.0364,8.0448,7277200.0
2010-06-25 14:50:00,9.56,9.57,9.54,9.55,5787600.0,8.0448,8.0532,8.028,8.0364,5787600.0
2010-06-25 15:00:00,9.55,9.56,9.54,9.56,6840400.0,8.0364,8.0448,8.028,8.0448,6840400.0
2010-06-25 15:10:00,9.56,9.56,9.52,9.52,12471200.0,8.0448,8.0448,8.0111,8.0111,12471200.0
2010-06-25 15:20:00,9.52,9.54,9.52,9.54,7912800.0,8.0111,8.028,8.0111,8.028,7912800.0
2010-06-25 15:30:00,9.54,9.57,9.53,9.57,12518800.0,8.028,8.0532,8.0196,8.0532,12518800.0
2010-06-25 15:40:00,9.57,9.58,9.53,9.55,17222800.0,8.0532,8.0616,8.0196,8.0364,17222800.0
2010-06-25 15:50:00,9.55,9.55,9.5,9.5,28898800.0,8.0364,8.0364,7.9943,7.9943,28898800.0
2010-06-28 09:30:00,9.53,9.59,9.49,9.59,40812800.0,8.0196,8.07,7.9859,8.07,40812800.0
2010-06-28 09:40:00,9.59,9.61,9.55,9.6,31066000.0,8.07,8.0869,8.0364,8.0785,31066000.0
2010-06-28 09:50:00,9.6,9.6,9.52,9.56,34073200.0,8.0785,8.0785,8.0111,8.0448,34073200.0
2010-06-28 10:00:00,9.56,9.56,9.47,9.48,36444800.0,8.0448,8.0448,7.9691,7.9775,36444800.0
2010-06-28 10:10:00,9.47,9.5,9.45,9.48,26132400.0,7.9691,7.9943,7.9522,7.9775,26132400.0
2010-06-28 10:20:00,9.48,9.52,9.48,9.5,15285200.0,7.9775,8.0111,7.9775,7.9943,15285200.0
2010-06-28 10:30:00,9.5,9.51,9.47,9.49,11267200.0,7.9943,8.0027,7.9691,7.9859,11267200.0
2010-06-28 10:40:00,9.49,9.53,9.48,9.51,16027200.0,7.9859,8.0196,7.9775,8.0027,16027200.0
2010-06-28 10:50:00,9.52,9.54,9.51,9.54,14467600.0,8.0111,8.028,8.0027,8.028,14467600.0
2010-06-28 11:00:00,9.54,9.56,9.53,9.55,15307600.0,8.028,8.0448,8.0196,8.0364,15307600.0
2010-06-28 11:10:00,9.55,9.56,9.54,9.55,8976800.0,8.0364,8.0448,8.028,8.0364,8976800.0
2010-06-28 11:20:00,9.55,9.58,9.54,9.57,14904400.0,8.0364,8.0616,8.028,8.0532,14904400.0
2010-06-28 11:30:00,9.57,9.59,9.56,9.58,10427200.0,8.0532,8.07,8.0448,8.0616,10427200.0
2010-06-28 11:40:00,9.58,9.59,9.57,9.58,9147600.0,8.0616,8.07,8.0532,8.0616,9147600.0
2010-06-28 11:50:00,9.58,9.59,9.55,9.56,9455600.0,8.0616,8.07,8.0364,8.0448,9455600.0
2010-06-28 12:00:00,9.56,9.57,9.55,9.56,8890000.0,8.0448,8.0532,8.0364,8.0448,8890000.0
2010-06-28 12:10:00,9.56,9.57,9.55,9.56,5348000.0,8.0448,8.0532,8.0364,8.0448,5348000.0
2010-06-28 12:20:00,9.56,9.58,9.55,9.58,7100800.0,8.0448,8.0616,8.0364,8.0616,7100800.0
2010-06-28 12:30:00,9.58,9.59,9.56,9.56,8377600.0,8.0616,8.07,8.0448,8.0448,8377600.0
2010-06-28 12:40:00,9.56,9.58,9.56,9.57,6056400.0,8.0448,8.0616,8.0448,8.0532,6056400.0
2010-06-28 12:50:00,9.57,9.58,9.56,9.57,4138400.0,8.0532,8.0616,8.0448,8.0532,4138400.0
2010-06-28 13:00:00,9.57,9.58,9.54,9.55,8517600.0,8.0532,8.0616,8.028,8.0364,8517600.0
2010-06-28 13:10:00,9.55,9.55,9.53,9.53,7887600.0,8.0364,8.0364,8.0196,8.0196,7887600.0
2010-06-28 13:20:00,9.53,9.56,9.53,9.54,7154000.0,8.0196,8.0448,8.0196,8.028,7154000.0
2010-06-28 13:30:00,9.54,9.55,9.52,9.55,6876800.0,8.028,8.0364,8.0111,8.0364,6876800.0
2010-06-28 13:40:00,9.55,9.57,9.54,9.57,5846400.0,8.0364,8.0532,8.028,8.0532,5846400.0
2010-06-28 13:50:00,9.57,9.57,9.56,9.56,6314000.0,8.0532,8.0532,8.0448,8.0448,6314000.0
2010-06-28 14:00:00,9.56,9.56,9.55,9.56,5975200.0,8.0448,8.0448,8.0364,8.0448,5975200.0
2010-06-28 14:10:00,9.56,9.59,9.56,9.57,12387200.0,8.0448,8.07,8.0448,8.0532,12387200.0
2010-06-28 14:20:00,9.57,9.59,9.57,9.57,7201600.0,8.0532,8.07,8.0532,8.0532,7201600.0
2010-06-28 14:30:00,9.57,9.59,9.55,9.58,11051600.0,8.0532,8.07,8.0364,8.0616,11051600.0
2010-06-28 14:40:00,9.58,9.6,9.58,9.6,12728800.0,8.0616,8.0785,8.0616,8.0785,12728800.0
2010-06-28 14:50:00,9.6,9.61,9.56,9.59,17763200.0,8.0785,8.0869,8.0448,8.07,17763200.0
2010-06-28 15:00:00,9.59,9.63,9.58,9.6,19538400.0,8.07,8.1037,8.0616,8.0785,19538400.0
2010-06-28 15:10:00,9.61,9.63,9.6,9.63,15842400.0,8.0869,8.1037,8.0785,8.1037,15842400.0
2010-06-28 15:20:00,9.63,9.63,9.58,9.59,18396000.0,8.1037,8.1037,8.0616,8.07,18396000.0
2010-06-28 15:30:00,9.59,9.61,9.59,9.61,16906400.0,8.07,8.0869,8.07,8.0869,16906400.0
2010-06-28 15:40:00,9.61,9.63,9.6,9.63,16220400.0,8.0869,8.1037,8.0785,8.1037,16220400.0
2010-06-28 15:50:00,9.63,9.63,9.58,9.58,28095200.0,8.1037,8.1037,8.0616,8.0616,28095200.0
2010-06-29 09:30:00,9.44,9.44,9.37,9.38,47079200.0,7.9438,7.9438,7.8849,7.8933,47079200.0
2010-06-29 09:40:00,9.38,9.38,9.25,9.26,75196800.0,7.8933,7.8933,7.7839,7.7923,75196800.0
2010-06-29 09:50:00,9.26,9.27,9.21,9.26,68322800.0,7.7923,7.8008,7.7503,7.7923,68322800.0
2010-06-29 10:00:00,9.26,9.27,9.18,9.22,67099200.0,7.7923,7.8008,7.725,7.7587,67099200.0
2010-06-29 10:10:00,9.22,9.23,9.19,9.21,33294800.0,7.7587,7.7671,7.7334,7.7503,33294800.0
2010-06-29 10:20:00,9.21,9.22,9.13,9.13,49560000.0,7.7503,7.7587,7.683,7.683,49560000.0
2010-06-29 10:30:00,9.13,9.17,9.12,9.16,34958000.0,7.683,7.7166,7.6745,7.7082,34958000.0
2010-06-29 10:40:00,9.16,9.19,9.14,9.17,30273600.0,7.7082,7.7334,7.6914,7.7166,30273600.0
2010-06-29 10:50:00,9.17,9.19,9.16,9.19,24432800.0,7.7166,7.7334,7.7082,7.7334,24432800.0
2010-06-29 11:00:00,9.19,9.23,9.17,9.23,31108000.0,7.7334,7.7671,7.7166,7.7671,31108000.0
2010-06-29 11:10:00,9.23,9.24,9.21,9.21,20899200.0,7.7671,7.7755,7.7503,7.7503,20899200.0
2010-06-29 11:20:00,9.22,9.24,9.21,9.21,15226400.0,7.7587,7.7755,7.7503,7.7503,15226400.0
2010-06-29 11:30:00,9.21,9.22,9.19,9.2,10903200.0,7.7503,7.7587,7.7334,7.7419,10903200.0
2010-06-29 11:40:00,9.2,9.21,9.18,9.2,14243600.0,7.7419,7.7503,7.725,7.7419,14243600.0
2010-06-29 11:50:00,9.2,9.21,9.17,9.18,11062800.0,7.7419,7.7503,7.7166,7.725,11062800.0
2010-06-29 12:00:00,9.18,9.19,9.16,9.17,14697200.0,7.725,7.7334,7.7082,7.7166,14697200.0
2010-06-29 12:10:00,9.17,9.21,9.16,9.19,14526400.0,7.7166,7.7503,7.7082,7.7334,14526400.0
2010-06-29 12:20:00,9.19,9.22,9.19,9.2,12854800.0,7.7334,7.7587,7.7334,7.7419,12854800.0
2010-06-29 12:30:00,9.2,9.2,9.16,9.17,9928800.0,7.7419,7.7419,7.7082,7.7166,9928800.0
2010-06-29 12:40:00,9.17,9.19,9.16,9.18,8755600.0,7.7166,7.7334,7.7082,7.725,8755600.0
2010-06-29 12:50:00,9.18,9.19,9.16,9.17,8024800.0,7.725,7.7334,7.7082,7.7166,8024800.0
2010-06-29 13:00:00,9.17,9.18,9.16,9.18,9900800.0,7.7166,7.725,7.7082,7.725,9900800.0
2010-06-29 13:10:00,9.17,9.18,9.15,9.16,11972800.0,7.7166,7.725,7.6998,7.7082,11972800.0
2010-06-29 13:20:00,9.16,9.17,9.15,9.16,11614400.0,7.7082,7.7166,7.6998,7.7082,11614400.0
2010-06-29 13:30:00,9.16,9.16,9.14,9.14,13022800.0,7.7082,7.7082,7.6914,7.6914,13022800.0
2010-06-29 13:40:00,9.14,9.19,9.14,9.18,11687200.0,7.6914,7.7334,7.6914,7.725,11687200.0
2010-06-29 13:50:00,9.18,9.2,9.15,9.19,15990800.0,7.725,7.7419,7.6998,7.7334,15990800.0
2010-06-29 14:00:00,9.19,9.21,9.17,9.2,14686000.0,7.7334,7.7503,7.7166,7.7419,14686000.0
2010-06-29 14:10:00,9.2,9.22,9.2,9.2,15478400.0,7.7419,7.7587,7.7419,7.7419,15478400.0
2010-06-29 14:20:00,9.2,9.22,9.19,9.19,14123200.0,7.7419,7.7587,7.7334,7.7334,14123200.0
2010-06-29 14:30:00,9.19,9.19,9.16,9.17,13524000.0,7.7334,7.7334,7.7082,7.7166,13524000.0
2010-06-29 14:40:00,9.17,9.18,9.15,9.15,10077200.0,7.7166,7.725,7.6998,7.6998,10077200.0
2010-06-29 14:50:00,9.15,9.3,9.14,9.21,98677600.0,7.6998,7.826,7.6914,7.7503,98677600.0
2010-06-29 15:00:00,9.21,9.25,9.19,9.22,37660000.0,7.7503,7.7839,7.7334,7.7587,37660000.0
2010-06-29 15:10:00,9.23,9.23,9.15,9.15,33798800.0,7.7671,7.7671,7.6998,7.6998,33798800.0
2010-06-29 15:20:00,9.15,9.16,9.12,9.15,39452000.0,7.6998,7.7082,7.6745,7.6998,39452000.0
2010-06-29 15:30:00,9.15,9.17,9.13,9.16,31259200.0,7.6998,7.7166,7.683,7.7082,31259200.0
2010-06-29 15:40:00,9.16,9.16,9.08,9.1,42571200.0,7.7082,7.7082,7.6409,7.6577,42571200.0
2010-06-29 15:50:00,9.1,9.17,9.1,9.15,52656800.0,7.6577,7.7166,7.6577,7.6998,52656800.0
2010-06-30 09:30:00,9.17,9.19,9.09,9.1,59206000.0,7.7166,7.7334,7.6493,7.6577,59206000.0
2010-06-30 09:40:00,9.1,9.16,9.08,9.16,47941600.0,7.6577,7.7082,7.6409,7.7082,47941600.0
2010-06-30 09:50:00,9.16,9.17,9.13,9.13,33670000.0,7.7082,7.7166,7.683,7.683,33670000.0
2010-06-30 10:00:00,9.13,9.21,9.12,9.18,38754800.0,7.683,7.7503,7.6745,7.725,38754800.0
2010-06-30 10:10:00,9.18,9.2,9.13,9.14,22016400.0,7.725,7.7419,7.683,7.6914,22016400.0
2010-06-30 10:20:00,9.14,9.15,9.11,9.14,22374800.0,7.6914,7.6998,7.6661,7.6914,22374800.0
2010-06-30 10:30:00,9.14,9.18,9.14,9.16,16774800.0,7.6914,7.725,7.6914,7.7082,16774800.0
2010-06-30 10:40:00,9.16,9.16,9.12,9.13,17158400.0,7.7082,7.7082,7.6745,7.683,17158400.0
2010-06-30 10:50:00,9.13,9.13,9.1,9.11,18412800.0,7.683,7.683,7.6577,7.6661,18412800.0
2010-06-30 11:00:00,9.11,9.15,9.1,9.12,9550800.0,7.6661,7.6998,7.6577,7.6745,9550800.0
2010-06-30 11:10:00,9.13,9.19,9.13,9.18,18723600.0,7.683,7.7334,7.683,7.725,18723600.0
2010-06-30 11:20:00,9.18,9.19,9.14,9.17,14375200.0,7.725,7.7334,7.6914,7.7166,14375200.0
2010-06-30 11:30:00,9.17,9.2,9.17,9.19,11289600.0,7.7166,7.7419,7.7166,7.7334,11289600.0
2010-06-30 11:40:00,9.19,9.19,9.16,9.19,11166400.0,7.7334,7.7334,7.7082,7.7334,11166400.0
2010-06-30 11:50:00,9.18,9.19,9.17,9.17,5975200.0,7.725,7.7334,7.7166,7.7166,5975200.0
2010-06-30 12:00:00,9.17,9.18,9.17,9.18,6308400.0,7.7166,7.725,7.7166,7.725,6308400.0
2010-06-30 12:10:00,9.18,9.19,9.17,9.19,6045200.0,7.725,7.7334,7.7166,7.7334,6045200.0
2010-06-30 12:20:00,9.19,9.2,9.18,9.19,7621600.0,7.7334,7.7419,7.725,7.7334,7621600.0
2010-06-30 12:30:00,9.19,9.19,9.17,9.17,6563200.0,7.7334,7.7334,7.7166,7.7166,6563200.0
2010-06-30 12:40:00,9.17,9.18,9.14,9.15,11771200.0,7.7166,7.725,7.6914,7.6998,11771200.0
2010-06-30 12:50:00,9.15,9.17,9.15,9.16,5818400.0,7.6998,7.7166,7.6998,7.7082,5818400.0
2010-06-30 13:00:00,9.16,9.18,9.14,9.15,10085600.0,7.7082,7.725,7.6914,7.6998,10085600.0
2010-06-30 13:10:00,9.15,9.15,9.14,9.15,4594800.0,7.6998,7.6998,7.6914,7.6998,4594800.0
2010-06-30 13:20:00,9.14,9.17,9.14,9.15,7582400.0,7.6914,7.7166,7.6914,7.6998,7582400.0
2010-06-30 13:30:00,9.15,9.16,9.13,9.14,10116400.0,7.6998,7.7082,7.683,7.6914,10116400.0
2010-06-30 13:40:00,9.14,9.15,9.14,9.14,5180000.0,7.6914,7.6998,7.6914,7.6914,5180000.0
2010-06-30 13:50:00,9.14,9.15,9.13,9.14,4110400.0,7.6914,7.6998,7.683,7.6914,4110400.0
2010-06-30 14:00:00,9.14,9.15,9.13,9.14,13115200.0,7.6914,7.6998,7.683,7.6914,13115200.0
2010-06-30 14:10:00,9.14,9.15,9.13,9.13,7562800.0,7.6914,7.6998,7.683,7.683,7562800.0
2010-06-30 14:20:00,9.13,9.13,9.11,9.12,11289600.0,7.683,7.683,7.6661,7.6745,11289600.0
2010-06-30 14:30:00,9.12,9.13,9.11,9.12,7050400.0,7.6745,7.683,7.6661,7.6745,7050400.0
2010-06-30 14:40:00,9.12,9.13,9.1,9.13,15612800.0,7.6745,7.683,7.6577,7.683,15612800.0
2010-06-30 14:50:00,9.13,9.14,9.1,9.11,7630000.0,7.683,7.6914,7.6577,7.6661,7630000.0
2010-06-30 15:00:00,9.11,9.12,9.11,9.12,8041600.0,7.6661,7.6745,7.6661,7.6745,8041600.0
2010-06-30 15:10:00,9.12,9.13,9.1,9.11,17245200.0,7.6745,7.683,7.6577,7.6661,17245200.0
2010-06-30 15:20:00,9.11,9.12,9.09,9.09,15204000.0,7.6661,7.6745,7.6493,7.6493,15204000.0
2010-06-30 15:30:00,9.09,9.18,9.04,9.04,25155200.0,7.6493,7.725,7.6072,7.6072,25155200.0
2010-06-30 15:40:00,9.04,9.04,8.93,8.97,61219200.0,7.6072,7.6072,7.5147,7.5483,61219200.0
2010-06-30 15:50:00,8.97,8.99,8.95,8.98,57201200.0,7.5483,7.5651,7.5315,7.5567,57201200.0
2010-07-01 09:30:00,9.08,9.1,9.04,9.07,57030400.0,7.6409,7.6577,7.6072,7.6325,57030400.0
2010-07-01 09:40:00,9.07,9.07,8.95,8.96,46029200.0,7.6325,7.6325,7.5315,7.5399,46029200.0
2010-07-01 09:50:00,8.96,8.97,8.93,8.95,45628800.0,7.5399,7.5483,7.5147,7.5315,45628800.0
2010-07-01 10:00:00,8.95,8.96,8.84,8.9,73796800.0,7.5315,7.5399,7.4389,7.4894,73796800.0
2010-07-01 10:10:00,8.9,8.9,8.79,8.83,48678000.0,7.4894,7.4894,7.3968,7.4305,48678000.0
2010-07-01 10:20:00,8.83,8.85,8.79,8.81,29929200.0,7.4305,7.4473,7.3968,7.4137,29929200.0
2010-07-01 10:30:00,8.81,8.82,8.72,8.75,48974800.0,7.4137,7.4221,7.3379,7.3632,48974800.0
2010-07-01 10:40:00,8.75,8.77,8.69,8.76,46012400.0,7.3632,7.38,7.3127,7.3716,46012400.0
2010-07-01 10:50:00,8.76,8.79,8.74,8.77,28075600.0,7.3716,7.3968,7.3548,7.38,28075600.0
2010-07-01 11:00:00,8.77,8.82,8.74,8.8,35753200.0,7.38,7.4221,7.3548,7.4053,35753200.0
2010-07-01 11:10:00,8.8,8.83,8.78,8.82,19734400.0,7.4053,7.4305,7.3884,7.4221,19734400.0
2010-07-01 11:20:00,8.83,8.88,8.81,8.88,27081600.0,7.4305,7.4726,7.4137,7.4726,27081600.0
2010-07-01 11:30:00,8.88,8.9,8.85,8.88,29671600.0,7.4726,7.4894,7.4473,7.4726,29671600.0
2010-07-01 11:40:00,8.88,8.89,8.85,8.85,21971600.0,7.4726,7.481,7.4473,7.4473,21971600.0
2010-07-01 11:50:00,8.85,8.87,8.83,8.87,16058000.0,7.4473,7.4642,7.4305,7.4642,16058000.0
2010-07-01 12:00:00,8.87,8.87,8.83,8.84,11816000.0,7.4642,7.4642,7.4305,7.4389,11816000.0
2010-07-01 12:10:00,8.84,8.86,8.83,8.85,11396000.0,7.4389,7.4557,7.4305,7.4473,11396000.0
2010-07-01 12:20:00,8.85,8.85,8.82,8.84,10130400.0,7.4473,7.4473,7.4221,7.4389,10130400.0
2010-07-01 12:30:00,8.84,8.9,8.82,8.89,14546000.0,7.4389,7.4894,7.4221,7.481,14546000.0
2010-07-01 12:40:00,8.89,8.95,8.85,8.9,31721200.0,7.481,7.5315,7.4473,7.4894,31721200.0
2010-07-01 12:50:00,8.9,8.92,8.84,8.88,15341200.0,7.4894,7.5062,7.4389,7.4726,15341200.0
2010-07-01 13:00:00,8.88,8.9,8.87,8.89,7725200.0,7.4726,7.4894,7.4642,7.481,7725200.0
2010-07-01 13:10:00,8.89,8.89,8.85,8.89,12180000.0,7.481,7.481,7.4473,7.481,12180000.0
2010-07-01 13:20:00,8.89,8.91,8.85,8.85,15195600.0,7.481,7.4978,7.4473,7.4473,15195600.0
2010-07-01 13:30:00,8.85,8.91,8.85,8.91,16046800.0,7.4473,7.4978,7.4473,7.4978,16046800.0
2010-07-01 13:40:00,8.91,8.91,8.86,8.86,15111600.0,7.4978,7.4978,7.4557,7.4557,15111600.0
2010-07-01 13:50:00,8.86,8.91,8.86,8.9,11121600.0,7.4557,7.4978,7.4557,7.4894,11121600.0
2010-07-01 14:00:00,8.9,8.9,8.87,8.88,9542400.0,7.4894,7.4894,7.4642,7.4726,9542400.0
2010-07-01 14:10:00,8.88,8.94,8.88,8.92,19454400.0,7.4726,7.5231,7.4726,7.5062,19454400.0
2010-07-01 14:20:00,8.92,8.92,8.88,8.88,14912800.0,7.5062,7.5062,7.4726,7.4726,14912800.0
2010-07-01 14:30:00,8.88,8.89,8.86,8.86,13361600.0,7.4726,7.481,7.4557,7.4557,13361600.0
2010-07-01 14:40:00,8.86,8.86,8.79,8.83,24228400.0,7.4557,7.4557,7.3968,7.4305,24228400.0
2010-07-01 14:50:00,8.82,8.86,8.8,8.86,16108400.0,7.4221,7.4557,7.4053,7.4557,16108400.0
2010-07-01 15:00:00,8.86,8.89,8.85,8.88,17099600.0,7.4557,7.481,7.4473,7.4726,17099600.0
2010-07-01 15:10:00,8.88,8.88,8.82,8.84,13826400.0,7.4726,7.4726,7.4221,7.4389,13826400.0
2010-07-01 15:20:00,8.84,8.88,8.81,8.87,16489200.0,7.4389,7.4726,7.4137,7.4642,16489200.0
2010-07-01 15:30:00,8.87,8.91,8.86,8.87,22024800.0,7.4642,7.4978,7.4557,7.4642,22024800.0
2010-07-01 15:40:00,8.87,8.89,8.83,8.83,23503200.0,7.4642,7.481,7.4305,7.4305,23503200.0
2010-07-01 15:50:00,8.83,8.88,8.82,8.87,33742800.0,7.4305,7.4726,7.4221,7.4642,33742800.0
2010-07-02 09:30:00,8.95,8.96,8.87,8.91,48232800.0,7.5315,7.5399,7.4642,7.4978,48232800.0
2010-07-02 09:40:00,8.92,8.96,8.9,8.91,43671600.0,7.5062,7.5399,7.4894,7.4978,43671600.0
2010-07-02 09:50:00,8.91,8.92,8.88,8.9,25729200.0,7.4978,7.5062,7.4726,7.4894,25729200.0
2010-07-02 10:00:00,8.9,8.91,8.84,8.88,27692000.0,7.4894,7.4978,7.4389,7.4726,27692000.0
2010-07-02 10:10:00,8.88,8.9,8.88,8.9,12684000.0,7.4726,7.4894,7.4726,7.4894,12684000.0
2010-07-02 10:20:00,8.9,8.91,8.88,8.88,11950400.0,7.4894,7.4978,7.4726,7.4726,11950400.0
2010-07-02 10:30:00,8.88,8.89,8.85,8.87,11636800.0,7.4726,7.481,7.4473,7.4642,11636800.0
2010-07-02 10:40:00,8.87,8.88,8.85,8.87,7635600.0,7.4642,7.4726,7.4473,7.4642,7635600.0
2010-07-02 10:50:00,8.87,8.89,8.81,8.82,15551200.0,7.4642,7.481,7.4137,7.4221,15551200.0
2010-07-02 11:00:00,8.81,8.83,8.79,8.83,17774400.0,7.4137,7.4305,7.3968,7.4305,17774400.0
2010-07-02 11:10:00,8.83,8.84,8.81,8.81,7520800.0,7.4305,7.4389,7.4137,7.4137,7520800.0
2010-07-02 11:20:00,8.81,8.82,8.8,8.81,7400400.0,7.4137,7.4221,7.4053,7.4137,7400400.0
2010-07-02 11:30:00,8.81,8.82,8.77,8.78,17206000.0,7.4137,7.4221,7.38,7.3884,17206000.0
2010-07-02 11:40:00,8.78,8.8,8.76,8.79,14058800.0,7.3884,7.4053,7.3716,7.3968,14058800.0
2010-07-02 11:50:00,8.79,8.8,8.75,8.77,12278000.0,7.3968,7.4053,7.3632,7.38,12278000.0
2010-07-02 12:00:00,8.77,8.79,8.75,8.79,10976000.0,7.38,7.3968,7.3632,7.3968,10976000.0
2010-07-02 12:10:00,8.79,8.8,8.76,8.76,10057600.0,7.3968,7.4053,7.3716,7.3716,10057600.0
2010-07-02 12:20:00,8.76,8.78,8.75,8.77,16643200.0,7.3716,7.3884,7.3632,7.38,16643200.0
2010-07-02 12:30:00,8.77,8.78,8.75,8.76,9489200.0,7.38,7.3884,7.3632,7.3716,9489200.0
2010-07-02 12:40:00,8.76,8.77,8.74,8.76,12202400.0,7.3716,7.38,7.3548,7.3716,12202400.0
2010-07-02 12:50:00,8.76,8.77,8.72,8.73,15794800.0,7.3716,7.38,7.3379,7.3464,15794800.0
2010-07-02 13:00:00,8.72,8.73,8.69,8.71,24908800.0,7.3379,7.3464,7.3127,7.3295,24908800.0
2010-07-02 13:10:00,8.72,8.72,8.7,8.72,10522400.0,7.3379,7.3379,7.3211,7.3379,10522400.0
2010-07-02 13:20:00,8.72,8.72,8.7,8.7,11950400.0,7.3379,7.3379,7.3211,7.3211,11950400.0
2010-07-02 13:30:00,8.71,8.75,8.7,8.74,13199200.0,7.3295,7.3632,7.3211,7.3548,13199200.0
2010-07-02 13:40:00,8.74,8.76,8.72,8.75,10393600.0,7.3548,7.3716,7.3379,7.3632,10393600.0
2010-07-02 13:50:00,8.75,8.77,8.74,8.77,11956000.0,7.3632,7.38,7.3548,7.38,11956000.0
2010-07-02 14:00:00,8.77,8.79,8.76,8.76,13210400.0,7.38,7.3968,7.3716,7.3716,13210400.0
2010-07-02 14:10:00,8.76,8.78,8.74,8.78,32821600.0,7.3716,7.3884,7.3548,7.3884,32821600.0
2010-07-02 14:20:00,8.78,8.78,8.75,8.77,7257600.0,7.3884,7.3884,7.3632,7.38,7257600.0
2010-07-02 14:30:00,8.77,8.78,8.75,8.77,7837200.0,7.38,7.3884,7.3632,7.38,7837200.0
2010-07-02 14:40:00,8.77,8.78,8.76,8.76,5513200.0,7.38,7.3884,7.3716,7.3716,5513200.0
2010-07-02 14:50:00,8.76,8.79,8.75,8.78,11821600.0,7.3716,7.3968,7.3632,7.3884,11821600.0
2010-07-02 15:00:00,8.78,8.81,8.76,8.81,14254800.0,7.3884,7.4137,7.3716,7.4137,14254800.0
2010-07-02 15:10:00,8.81,8.81,8.79,8.8,12518800.0,7.4137,7.4137,7.3968,7.4053,12518800.0
2010-07-02 15:20:00,8.81,8.85,8.8,8.83,23674000.0,7.4137,7.4473,7.4053,7.4305,23674000.0
2010-07-02 15:30:00,8.83,8.87,8.81,8.87,22982400.0,7.4305,7.4642,7.4137,7.4642,22982400.0
2010-07-02 15:40:00,8.87,8.91,8.86,8.88,29537200.0,7.4642,7.4978,7.4557,7.4726,29537200.0
2010-07-02 15:50:00,8.88,8.89,8.82,8.82,33429200.0,7.4726,7.481,7.4221,7.4221,33429200.0
2010-07-06 09:30:00,8.96,9.0,8.96,8.97,45676400.0,7.5399,7.5736,7.5399,7.5483,45676400.0
2010-07-06 09:40:00,8.97,8.97,8.95,8.96,23623600.0,7.5483,7.5483,7.5315,7.5399,23623600.0
2010-07-06 09:50:00,8.96,8.98,8.94,8.95,25466000.0,7.5399,7.5567,7.5231,7.5315,25466000.0
2010-07-06 10:00:00,8.94,8.99,8.93,8.99,27798400.0,7.5231,7.5651,7.5147,7.5651,27798400.0
2010-07-06 10:10:00,8.99,9.0,8.98,8.99,16990400.0,7.5651,7.5736,7.5567,7.5651,16990400.0
2010-07-06 10:20:00,8.99,9.0,8.98,8.99,11776800.0,7.5651,7.5736,7.5567,7.5651,11776800.0
2010-07-06 10:30:00,8.99,9.03,8.98,9.02,20848800.0,7.5651,7.5988,7.5567,7.5904,20848800.0
2010-07-06 10:40:00,9.02,9.02,8.99,9.0,11656400.0,7.5904,7.5904,7.5651,7.5736,11656400.0
2010-07-06 10:50:00,9.0,9.01,8.99,8.99,10379600.0,7.5736,7.582,7.5651,7.5651,10379600.0
2010-07-06 11:00:00,8.99,9.0,8.98,8.99,10648400.0,7.5651,7.5736,7.5567,7.5651,10648400.0
2010-07-06 11:10:00,8.99,8.99,8.96,8.97,9746800.0,7.5651,7.5651,7.5399,7.5483,9746800.0
2010-07-06 11:20:00,8.97,8.97,8.94,8.95,14434000.0,7.5483,7.5483,7.5231,7.5315,14434000.0
2010-07-06 11:30:00,8.95,8.97,8.93,8.96,17824800.0,7.5315,7.5483,7.5147,7.5399,17824800.0
2010-07-06 11:40:00,8.96,8.97,8.95,8.96,7126000.0,7.5399,7.5483,7.5315,7.5399,7126000.0
2010-07-06 11:50:00,8.96,8.97,8.95,8.96,5776400.0,7.5399,7.5483,7.5315,7.5399,5776400.0
2010-07-06 12:00:00,8.96,8.98,8.95,8.97,6090000.0,7.5399,7.5567,7.5315,7.5483,6090000.0
2010-07-06 12:10:00,8.97,8.97,8.94,8.96,8713600.0,7.5483,7.5483,7.5231,7.5399,8713600.0
2010-07-06 12:20:00,8.96,8.97,8.95,8.95,13686400.0,7.5399,7.5483,7.5315,7.5315,13686400.0
2010-07-06 12:30:00,8.95,8.95,8.93,8.94,7574000.0,7.5315,7.5315,7.5147,7.5231,7574000.0
2010-07-06 12:40:00,8.94,8.94,8.88,8.89,22845200.0,7.5231,7.5231,7.4726,7.481,22845200.0
2010-07-06 12:50:00,8.89,8.89,8.87,8.88,14224000.0,7.481,7.481,7.4642,7.4726,14224000.0
2010-07-06 13:00:00,8.88,8.91,8.88,8.9,11953200.0,7.4726,7.4978,7.4726,7.4894,11953200.0
2010-07-06 13:10:00,8.9,8.91,8.88,8.89,6986000.0,7.4894,7.4978,7.4726,7.481,6986000.0
2010-07-06 13:20:00,8.89,8.89,8.87,8.89,7375200.0,7.481,7.481,7.4642,7.481,7375200.0
2010-07-06 13:30:00,8.89,8.89,8.85,8.85,12339600.0,7.481,7.481,7.4473,7.4473,12339600.0
2010-07-06 13:40:00,8.85,8.86,8.83,8.84,14688800.0,7.4473,7.4557,7.4305,7.4389,14688800.0
2010-07-06 13:50:00,8.84,8.85,8.81,8.83,15551200.0,7.4389,7.4473,7.4137,7.4305,15551200.0
2010-07-06 14:00:00,8.83,8.86,8.81,8.82,16483600.0,7.4305,7.4557,7.4137,7.4221,16483600.0
2010-07-06 14:10:00,8.82,8.84,8.8,8.83,14949200.0,7.4221,7.4389,7.4053,7.4305,14949200.0
2010-07-06 14:20:00,8.82,8.86,8.82,8.85,10816400.0,7.4221,7.4557,7.4221,7.4473,10816400.0
2010-07-06 14:30:00,8.84,8.87,8.84,8.86,8506400.0,7.4389,7.4642,7.4389,7.4557,8506400.0
2010-07-06 14:40:00,8.86,8.86,8.82,8.83,8310400.0,7.4557,7.4557,7.4221,7.4305,8310400.0
2010-07-06 14:50:00,8.83,8.86,8.83,8.83,10178000.0,7.4305,7.4557,7.4305,7.4305,10178000.0
2010-07-06 15:00:00,8.83,8.85,8.8,8.83,11412800.0,7.4305,7.4473,7.4053,7.4305,11412800.0
2010-07-06 15:10:00,8.82,8.85,8.81,8.82,12076400.0,7.4221,7.4473,7.4137,7.4221,12076400.0
2010-07-06 15:20:00,8.82,8.84,8.79,8.83,17332000.0,7.4221,7.4389,7.3968,7.4305,17332000.0
2010-07-06 15:30:00,8.83,8.84,8.82,8.82,11813200.0,7.4305,7.4389,7.4221,7.4221,11813200.0
2010-07-06 15:40:00,8.82,8.88,8.82,8.85,25429600.0,7.4221,7.4726,7.4221,7.4473,25429600.0
2010-07-06 15:50:00,8.85,8.88,8.83,8.88,28943600.0,7.4473,7.4726,7.4305,7.4726,28943600.0
2010-07-07 09:30:00,8.95,8.99,8.92,8.96,43789200.0,7.5315,7.5651,7.5062,7.5399,43789200.0
2010-07-07 09:40:00,8.96,8.97,8.93,8.94,20378400.0,7.5399,7.5483,7.5147,7.5231,20378400.0
2010-07-07 09:50:00,8.94,8.97,8.94,8.96,19572000.0,7.5231,7.5483,7.5231,7.5399,19572000.0
2010-07-07 10:00:00,8.96,9.0,8.96,8.99,32048800.0,7.5399,7.5736,7.5399,7.5651,32048800.0
2010-07-07 10:10:00,8.99,9.03,8.99,9.0,21632800.0,7.5651,7.5988,7.5651,7.5736,21632800.0
2010-07-07 10:20:00,9.0,9.02,8.99,9.0,17183600.0,7.5736,7.5904,7.5651,7.5736,17183600.0
2010-07-07 10:30:00,9.0,9.01,8.99,9.0,14364000.0,7.5736,7.582,7.5651,7.5736,14364000.0
2010-07-07 10:40:00,9.0,9.03,8.99,9.02,15302000.0,7.5736,7.5988,7.5651,7.5904,15302000.0
2010-07-07 10:50:00,9.02,9.04,9.01,9.03,18956000.0,7.5904,7.6072,7.582,7.5988,18956000.0
2010-07-07 11:00:00,9.03,9.05,9.02,9.04,17418800.0,7.5988,7.6156,7.5904,7.6072,17418800.0
2010-07-07 11:10:00,9.04,9.05,9.02,9.02,15254400.0,7.6072,7.6156,7.5904,7.5904,15254400.0
2010-07-07 11:20:00,9.02,9.05,9.02,9.05,16321200.0,7.5904,7.6156,7.5904,7.6156,16321200.0
2010-07-07 11:30:00,9.05,9.07,9.05,9.06,16424800.0,7.6156,7.6325,7.6156,7.624,16424800.0
2010-07-07 11:40:00,9.06,9.06,9.03,9.04,12762400.0,7.624,7.624,7.5988,7.6072,12762400.0
2010-07-07 11:50:00,9.04,9.04,9.03,9.04,9654400.0,7.6072,7.6072,7.5988,7.6072,9654400.0
2010-07-07 12:00:00,9.03,9.05,9.03,9.04,7812000.0,7.5988,7.6156,7.5988,7.6072,7812000.0
2010-07-07 12:10:00,9.04,9.06,9.04,9.04,6342000.0,7.6072,7.624,7.6072,7.6072,6342000.0
2010-07-07 12:20:00,9.04,9.06,9.04,9.06,7277200.0,7.6072,7.624,7.6072,7.624,7277200.0
2010-07-07 12:30:00,9.06,9.08,9.06,9.08,14943600.0,7.624,7.6409,7.624,7.6409,14943600.0
2010-07-07 12:40:00,9.08,9.09,9.07,9.08,8890000.0,7.6409,7.6493,7.6325,7.6409,8890000.0
2010-07-07 12:50:00,9.08,9.09,9.07,9.07,6941200.0,7.6409,7.6493,7.6325,7.6325,6941200.0
2010-07-07 13:00:00,9.07,9.08,9.07,9.07,7683200.0,7.6325,7.6409,7.6325,7.6325,7683200.0
2010-07-07 13:10:00,9.07,9.11,9.06,9.1,15232000.0,7.6325,7.6661,7.624,7.6577,15232000.0
2010-07-07 13:20:00,9.1,9.12,9.09,9.12,9724400.0,7.6577,7.6745,7.6493,7.6745,9724400.0
2010-07-07 13:30:00,9.11,9.12,9.09,9.11,10480400.0,7.6661,7.6745,7.6493,7.6661,10480400.0
2010-07-07 13:40:00,9.11,9.13,9.1,9.13,13165600.0,7.6661,7.683,7.6577,7.683,13165600.0
2010-07-07 13:50:00,9.13,9.13,9.11,9.12,9842000.0,7.683,7.683,7.6661,7.6745,9842000.0
2010-07-07 14:00:00,9.12,9.13,9.11,9.12,14910000.0,7.6745,7.683,7.6661,7.6745,14910000.0
2010-07-07 14:10:00,9.12,9.13,9.11,9.12,9237200.0,7.6745,7.683,7.6661,7.6745,9237200.0
2010-07-07 14:20:00,9.12,9.12,9.11,9.11,6675200.0,7.6745,7.6745,7.6661,7.6661,6675200.0
2010-07-07 14:30:00,9.11,9.12,9.1,9.11,11163600.0,7.6661,7.6745,7.6577,7.6661,11163600.0
2010-07-07 14:40:00,9.11,9.14,9.11,9.12,13207600.0,7.6661,7.6914,7.6661,7.6745,13207600.0
2010-07-07 14:50:00,9.12,9.14,9.12,9.14,8696800.0,7.6745,7.6914,7.6745,7.6914,8696800.0
2010-07-07 15:00:00,9.14,9.14,9.12,9.13,9839200.0,7.6914,7.6914,7.6745,7.683,9839200.0
2010-07-07 15:10:00,9.13,9.16,9.13,9.15,14700000.0,7.683,7.7082,7.683,7.6998,14700000.0
2010-07-07 15:20:00,9.15,9.17,9.14,9.17,14828800.0,7.6998,7.7166,7.6914,7.7166,14828800.0
2010-07-07 15:30:00,9.17,9.19,9.16,9.19,23626400.0,7.7166,7.7334,7.7082,7.7334,23626400.0
2010-07-07 15:40:00,9.19,9.23,9.18,9.22,32720800.0,7.7334,7.7671,7.725,7.7587,32720800.0
2010-07-07 15:50:00,9.22,9.24,9.22,9.24,47650400.0,7.7587,7.7755,7.7587,7.7755,47650400.0
2010-07-08 09:30:00,9.38,9.39,9.35,9.35,52614800.0,7.8933,7.9017,7.8681,7.8681,52614800.0
2010-07-08 09:40:00,9.35,9.36,9.31,9.32,37228800.0,7.8681,7.8765,7.8344,7.8428,37228800.0
2010-07-08 09:50:00,9.32,9.35,9.32,9.33,22593200.0,7.8428,7.8681,7.8428,7.8513,22593200.0
2010-07-08 10:00:00,9.33,9.34,9.3,9.31,24486000.0,7.8513,7.8597,7.826,7.8344,24486000.0
2010-07-08 10:10:00,9.31,9.33,9.3,9.32,25359600.0,7.8344,7.8513,7.826,7.8428,25359600.0
2010-07-08 10:20:00,9.32,9.35,9.31,9.34,20781600.0,7.8428,7.8681,7.8344,7.8597,20781600.0
2010-07-08 10:30:00,9.34,9.34,9.32,9.33,12849200.0,7.8597,7.8597,7.8428,7.8513,12849200.0
2010-07-08 10:40:00,9.33,9.33,9.31,9.33,10169600.0,7.8513,7.8513,7.8344,7.8513,10169600.0
2010-07-08 10:50:00,9.33,9.33,9.28,9.28,17052000.0,7.8513,7.8513,7.8092,7.8092,17052000.0
2010-07-08 11:00:00,9.29,9.29,9.24,9.25,29066800.0,7.8176,7.8176,7.7755,7.7839,29066800.0
2010-07-08 11:10:00,9.25,9.25,9.2,9.21,30545200.0,7.7839,7.7839,7.7419,7.7503,30545200.0
2010-07-08 11:20:00,9.21,9.25,9.21,9.24,18219600.0,7.7503,7.7839,7.7503,7.7755,18219600.0
2010-07-08 11:30:00,9.24,9.24,9.22,9.22,11746000.0,7.7755,7.7755,7.7587,7.7587,11746000.0
2010-07-08 11:40:00,9.22,9.23,9.16,9.17,21772800.0,7.7587,7.7671,7.7082,7.7166,21772800.0
2010-07-08 11:50:00,9.17,9.18,9.13,9.15,30486400.0,7.7166,7.725,7.683,7.6998,30486400.0
2010-07-08 12:00:00,9.15,9.17,9.14,9.16,15632400.0,7.6998,7.7166,7.6914,7.7082,15632400.0
2010-07-08 12:10:00,9.16,9.18,9.14,9.18,13204800.0,7.7082,7.725,7.6914,7.725,13204800.0
2010-07-08 12:20:00,9.18,9.2,9.17,9.19,15456000.0,7.725,7.7419,7.7166,7.7334,15456000.0
2010-07-08 12:30:00,9.19,9.2,9.16,9.17,8713600.0,7.7334,7.7419,7.7082,7.7166,8713600.0
2010-07-08 12:40:00,9.17,9.17,9.14,9.15,10463600.0,7.7166,7.7166,7.6914,7.6998,10463600.0
2010-07-08 12:50:00,9.15,9.16,9.1,9.12,15621200.0,7.6998,7.7082,7.6577,7.6745,15621200.0
2010-07-08 13:00:00,9.12,9.16,9.11,9.15,11648000.0,7.6745,7.7082,7.6661,7.6998,11648000.0
2010-07-08 13:10:00,9.15,9.18,9.14,9.18,12434800.0,7.6998,7.725,7.6914,7.725,12434800.0
2010-07-08 13:20:00,9.18,9.19,9.17,9.17,21602000.0,7.725,7.7334,7.7166,7.7166,21602000.0
2010-07-08 13:30:00,9.17,9.19,9.16,9.17,8996400.0,7.7166,7.7334,7.7082,7.7166,8996400.0
2010-07-08 13:40:00,9.17,9.19,9.16,9.19,6650000.0,7.7166,7.7334,7.7082,7.7334,6650000.0
2010-07-08 13:50:00,9.19,9.2,9.15,9.16,13795600.0,7.7334,7.7419,7.6998,7.7082,13795600.0
2010-07-08 14:00:00,9.16,9.18,9.15,9.15,7761600.0,7.7082,7.725,7.6998,7.6998,7761600.0
2010-07-08 14:10:00,9.15,9.15,9.11,9.13,14274400.0,7.6998,7.6998,7.6661,7.683,14274400.0
2010-07-08 14:20:00,9.13,9.15,9.12,9.15,10001600.0,7.683,7.6998,7.6745,7.6998,10001600.0
2010-07-08 14:30:00,9.15,9.15,9.13,9.14,7915600.0,7.6998,7.6998,7.683,7.6914,7915600.0
2010-07-08 14:40:00,9.14,9.17,9.14,9.16,10200400.0,7.6914,7.7166,7.6914,7.7082,10200400.0
2010-07-08 14:50:00,9.16,9.18,9.15,9.17,10371200.0,7.7082,7.725,7.6998,7.7166,10371200.0
2010-07-08 15:00:00,9.18,9.18,9.14,9.15,14820400.0,7.725,7.725,7.6914,7.6998,14820400.0
2010-07-08 15:10:00,9.16,9.19,9.15,9.18,9867200.0,7.7082,7.7334,7.6998,7.725,9867200.0
2010-07-08 15:20:00,9.18,9.22,9.18,9.21,21148400.0,7.725,7.7587,7.725,7.7503,21148400.0
2010-07-08 15:30:00,9.22,9.24,9.21,9.23,20560400.0,7.7587,7.7755,7.7503,7.7671,20560400.0
2010-07-08 15:40:00,9.23,9.24,9.21,9.22,22503600.0,7.7671,7.7755,7.7503,7.7587,22503600.0
2010-07-08 15:50:00,9.22,9.23,9.21,9.21,31091200.0,7.7587,7.7671,7.7503,7.7503,31091200.0
2010-07-09 09:30:00,9.17,9.2,9.11,9.18,30282000.0,7.7166,7.7419,7.6661,7.725,30282000.0
2010-07-09 09:40:00,9.18,9.23,9.17,9.19,22036000.0,7.725,7.7671,7.7166,7.7334,22036000.0
2010-07-09 09:50:00,9.19,9.2,9.16,9.18,16433200.0,7.7334,7.7419,7.7082,7.725,16433200.0
2010-07-09 10:00:00,9.18,9.23,9.18,9.19,22402800.0,7.725,7.7671,7.725,7.7334,22402800.0
2010-07-09 10:10:00,9.19,9.2,9.17,9.2,12317200.0,7.7334,7.7419,7.7166,7.7419,12317200.0
2010-07-09 10:20:00,9.2,9.22,9.18,9.2,11804800.0,7.7419,7.7587,7.725,7.7419,11804800.0
2010-07-09 10:30:00,9.2,9.2,9.17,9.18,12068000.0,7.7419,7.7419,7.7166,7.725,12068000.0
2010-07-09 10:40:00,9.18,9.19,9.16,9.16,10108000.0,7.725,7.7334,7.7082,7.7082,10108000.0
2010-07-09 10:50:00,9.16,9.18,9.16,9.17,7576800.0,7.7082,7.725,7.7082,7.7166,7576800.0
2010-07-09 11:00:00,9.17,9.19,9.16,9.17,7938000.0,7.7166,7.7334,7.7082,7.7166,7938000.0
2010-07-09 11:10:00,9.16,9.18,9.16,9.18,6736800.0,7.7082,7.725,7.7082,7.725,6736800.0
2010-07-09 11:20:00,9.18,9.19,9.17,9.18,8055600.0,7.725,7.7334,7.7166,7.725,8055600.0
2010-07-09 11:30:00,9.18,9.22,9.18,9.22,10799600.0,7.725,7.7587,7.725,7.7587,10799600.0
2010-07-09 11:40:00,9.22,9.23,9.21,9.21,11004000.0,7.7587,7.7671,7.7503,7.7503,11004000.0
2010-07-09 11:50:00,9.21,9.22,9.19,9.19,23469600.0,7.7503,7.7587,7.7334,7.7334,23469600.0
2010-07-09 12:00:00,9.2,9.22,9.18,9.21,7529200.0,7.7419,7.7587,7.725,7.7503,7529200.0
2010-07-09 12:10:00,9.21,9.22,9.19,9.21,4821600.0,7.7503,7.7587,7.7334,7.7503,4821600.0
2010-07-09 12:20:00,9.21,9.22,9.2,9.22,4415600.0,7.7503,7.7587,7.7419,7.7587,4415600.0
2010-07-09 12:30:00,9.22,9.22,9.19,9.19,6552000.0,7.7587,7.7587,7.7334,7.7334,6552000.0
2010-07-09 12:40:00,9.19,9.21,9.18,9.2,7658000.0,7.7334,7.7503,7.725,7.7419,7658000.0
2010-07-09 12:50:00,9.2,9.21,9.19,9.2,5412400.0,7.7419,7.7503,7.7334,7.7419,5412400.0
2010-07-09 13:00:00,9.2,9.21,9.19,9.21,3950800.0,7.7419,7.7503,7.7334,7.7503,3950800.0
2010-07-09 13:10:00,9.21,9.21,9.2,9.2,3161200.0,7.7503,7.7503,7.7419,7.7419,3161200.0
2010-07-09 13:20:00,9.2,9.21,9.19,9.19,3995600.0,7.7419,7.7503,7.7334,7.7334,3995600.0
2010-07-09 13:30:00,9.19,9.21,9.19,9.2,3771600.0,7.7334,7.7503,7.7334,7.7419,3771600.0
2010-07-09 13:40:00,9.2,9.21,9.19,9.2,4485600.0,7.7419,7.7503,7.7334,7.7419,4485600.0
2010-07-09 13:50:00,9.2,9.21,9.19,9.2,3528000.0,7.7419,7.7503,7.7334,7.7419,3528000.0
2010-07-09 14:00:00,9.2,9.21,9.19,9.19,4709600.0,7.7419,7.7503,7.7334,7.7334,4709600.0
2010-07-09 14:10:00,9.19,9.19,9.18,9.19,4522000.0,7.7334,7.7334,7.725,7.7334,4522000.0
2010-07-09 14:20:00,9.19,9.2,9.19,9.19,3449600.0,7.7334,7.7419,7.7334,7.7334,3449600.0
2010-07-09 14:30:00,9.19,9.2,9.19,9.19,3292800.0,7.7334,7.7419,7.7334,7.7334,3292800.0
2010-07-09 14:40:00,9.19,9.21,9.19,9.21,5160400.0,7.7334,7.7503,7.7334,7.7503,5160400.0
2010-07-09 14:50:00,9.21,9.25,9.21,9.24,16553600.0,7.7503,7.7839,7.7503,7.7755,16553600.0
2010-07-09 15:00:00,9.24,9.25,9.23,9.24,9469600.0,7.7755,7.7839,7.7671,7.7755,9469600.0
2010-07-09 15:10:00,9.24,9.28,9.24,9.27,21854000.0,7.7755,7.8092,7.7755,7.8008,21854000.0
2010-07-09 15:20:00,9.27,9.28,9.24,9.25,19014800.0,7.8008,7.8092,7.7755,7.7839,19014800.0
2010-07-09 15:30:00,9.25,9.27,9.23,9.26,14784000.0,7.7839,7.8008,7.7671,7.7923,14784000.0
2010-07-09 15:40:00,9.26,9.28,9.26,9.28,16119600.0,7.7923,7.8092,7.7923,7.8092,16119600.0
2010-07-09 15:50:00,9.28,9.28,9.26,9.28,24497200.0,7.8092,7.8092,7.7923,7.8092,24497200.0
2010-07-12 09:30:00,9.24,9.28,9.2,9.26,29506400.0,7.7755,7.8092,7.7419,7.7923,29506400.0
2010-07-12 09:40:00,9.26,9.35,9.26,9.33,26376000.0,7.7923,7.8681,7.7923,7.8513,26376000.0
2010-07-12 09:50:00,9.34,9.34,9.31,9.33,18149600.0,7.8597,7.8597,7.8344,7.8513,18149600.0
2010-07-12 10:00:00,9.33,9.35,9.31,9.31,21252000.0,7.8513,7.8681,7.8344,7.8344,21252000.0
2010-07-12 10:10:00,9.31,9.33,9.3,9.33,14184800.0,7.8344,7.8513,7.826,7.8513,14184800.0
2010-07-12 10:20:00,9.33,9.33,9.27,9.28,18499600.0,7.8513,7.8513,7.8008,7.8092,18499600.0
2010-07-12 10:30:00,9.28,9.28,9.25,9.27,18930800.0,7.8092,7.8092,7.7839,7.8008,18930800.0
2010-07-12 10:40:00,9.27,9.27,9.23,9.25,10810800.0,7.8008,7.8008,7.7671,7.7839,10810800.0
2010-07-12 10:50:00,9.25,9.27,9.24,9.27,8033200.0,7.7839,7.8008,7.7755,7.8008,8033200.0
2010-07-12 11:00:00,9.27,9.27,9.24,9.25,10082800.0,7.8008,7.8008,7.7755,7.7839,10082800.0
2010-07-12 11:10:00,9.24,9.25,9.22,9.24,8481200.0,7.7755,7.7839,7.7587,7.7755,8481200.0
2010-07-12 11:20:00,9.24,9.25,9.21,9.21,16105600.0,7.7755,7.7839,7.7503,7.7503,16105600.0
2010-07-12 11:30:00,9.21,9.22,9.19,9.2,14901600.0,7.7503,7.7587,7.7334,7.7419,14901600.0
2010-07-12 11:40:00,9.2,9.21,9.14,9.14,30139200.0,7.7419,7.7503,7.6914,7.6914,30139200.0
2010-07-12 11:50:00,9.14,9.16,9.1,9.11,35257600.0,7.6914,7.7082,7.6577,7.6661,35257600.0
2010-07-12 12:00:00,9.12,9.17,9.12,9.17,21632800.0,7.6745,7.7166,7.6745,7.7166,21632800.0
2010-07-12 12:10:00,9.17,9.18,9.16,9.17,16741200.0,7.7166,7.725,7.7082,7.7166,16741200.0
2010-07-12 12:20:00,9.18,9.19,9.17,9.17,8744400.0,7.725,7.7334,7.7166,7.7166,8744400.0
2010-07-12 12:30:00,9.18,9.21,9.16,9.21,10827600.0,7.725,7.7503,7.7082,7.7503,10827600.0
2010-07-12 12:40:00,9.21,9.22,9.19,9.2,15780800.0,7.7503,7.7587,7.7334,7.7419,15780800.0
2010-07-12 12:50:00,9.2,9.21,9.17,9.18,9242800.0,7.7419,7.7503,7.7166,7.725,9242800.0
2010-07-12 13:00:00,9.18,9.21,9.17,9.2,8232000.0,7.725,7.7503,7.7166,7.7419,8232000.0
2010-07-12 13:10:00,9.2,9.22,9.18,9.21,8212400.0,7.7419,7.7587,7.725,7.7503,8212400.0
2010-07-12 13:20:00,9.21,9.22,9.19,9.22,6504400.0,7.7503,7.7587,7.7334,7.7587,6504400.0
2010-07-12 13:30:00,9.22,9.22,9.21,9.22,11606000.0,7.7587,7.7587,7.7503,7.7587,11606000.0
2010-07-12 13:40:00,9.22,9.22,9.2,9.21,5110000.0,7.7587,7.7587,7.7419,7.7503,5110000.0
2010-07-12 13:50:00,9.21,9.23,9.2,9.21,8422400.0,7.7503,7.7671,7.7419,7.7503,8422400.0
2010-07-12 14:00:00,9.21,9.22,9.2,9.21,6960800.0,7.7503,7.7587,7.7419,7.7503,6960800.0
2010-07-12 14:10:00,9.21,9.21,9.19,9.19,6154400.0,7.7503,7.7503,7.7334,7.7334,6154400.0
2010-07-12 14:20:00,9.19,9.2,9.18,9.2,4933600.0,7.7334,7.7419,7.725,7.7419,4933600.0
2010-07-12 14:30:00,9.2,9.2,9.18,9.2,6918800.0,7.7419,7.7419,7.725,7.7419,6918800.0
2010-07-12 14:40:00,9.2,9.22,9.19,9.21,7770000.0,7.7419,7.7587,7.7334,7.7503,7770000.0
2010-07-12 14:50:00,9.21,9.21,9.2,9.2,7960400.0,7.7503,7.7503,7.7419,7.7419,7960400.0
2010-07-12 15:00:00,9.2,9.2,9.17,9.17,11594800.0,7.7419,7.7419,7.7166,7.7166,11594800.0
2010-07-12 15:10:00,9.17,9.2,9.17,9.19,11135600.0,7.7166,7.7419,7.7166,7.7334,11135600.0
2010-07-12 15:20:00,9.19,9.2,9.18,9.19,14145600.0,7.7334,7.7419,7.725,7.7334,14145600.0
2010-07-12 15:30:00,9.19,9.2,9.17,9.2,13120800.0,7.7334,7.7419,7.7166,7.7419,13120800.0
2010-07-12 15:40:00,9.2,9.21,9.19,9.19,14658000.0,7.7419,7.7503,7.7334,7.7334,14658000.0
2010-07-12 15:50:00,9.19,9.19,9.17,9.19,28271600.0,7.7334,7.7334,7.7166,7.7334,28271600.0
2010-07-13 09:30:00,9.15,9.16,8.97,9.03,80858400.0,7.6998,7.7082,7.5483,7.5988,80858400.0
2010-07-13 09:40:00,9.03,9.03,8.88,8.89,91140000.0,7.5988,7.5988,7.4726,7.481,91140000.0
2010-07-13 09:50:00,8.89,8.93,8.8,8.92,125955200.0,7.481,7.5147,7.4053,7.5062,125955200.0
2010-07-13 10:00:00,8.92,8.95,8.9,8.92,57450400.0,7.5062,7.5315,7.4894,7.5062,57450400.0
2010-07-13 10:10:00,8.92,8.92,8.88,8.9,49246400.0,7.5062,7.5062,7.4726,7.4894,49246400.0
2010-07-13 10:20:00,8.9,8.93,8.85,8.89,42761600.0,7.4894,7.5147,7.4473,7.481,42761600.0
2010-07-13 10:30:00,8.89,8.89,8.82,8.85,49691600.0,7.481,7.481,7.4221,7.4473,49691600.0
2010-07-13 10:40:00,8.85,8.85,8.8,8.85,39127200.0,7.4473,7.4473,7.4053,7.4473,39127200.0
2010-07-13 10:50:00,8.85,8.87,8.84,8.86,26308800.0,7.4473,7.4642,7.4389,7.4557,26308800.0
2010-07-13 11:00:00,8.86,8.91,8.86,8.89,33180000.0,7.4557,7.4978,7.4557,7.481,33180000.0
2010-07-13 11:10:00,8.89,8.93,8.89,8.91,26087600.0,7.481,7.5147,7.481,7.4978,26087600.0
2010-07-13 11:20:00,8.91,8.92,8.89,8.91,16172800.0,7.4978,7.5062,7.481,7.4978,16172800.0
2010-07-13 11:30:00,8.91,8.96,8.91,8.94,30805600.0,7.4978,7.5399,7.4978,7.5231,30805600.0
2010-07-13 11:40:00,8.94,8.94,8.91,8.92,19210800.0,7.5231,7.5231,7.4978,7.5062,19210800.0
2010-07-13 11:50:00,8.92,8.93,8.91,8.93,13893600.0,7.5062,7.5147,7.4978,7.5147,13893600.0
2010-07-13 12:00:00,8.92,8.93,8.9,8.92,14232400.0,7.5062,7.5147,7.4894,7.5062,14232400.0
2010-07-13 12:10:00,8.92,8.92,8.9,8.92,10402000.0,7.5062,7.5062,7.4894,7.5062,10402000.0
2010-07-13 12:20:00,8.92,8.96,8.91,8.96,17410400.0,7.5062,7.5399,7.4978,7.5399,17410400.0
2010-07-13 12:30:00,8.96,8.99,8.95,8.95,27885200.0,7.5399,7.5651,7.5315,7.5315,27885200.0
2010-07-13 12:40:00,8.95,8.96,8.92,8.94,16321200.0,7.5315,7.5399,7.5062,7.5231,16321200.0
2010-07-13 12:50:00,8.94,8.96,8.93,8.93,13311200.0,7.5231,7.5399,7.5147,7.5147,13311200.0
2010-07-13 13:00:00,8.93,8.96,8.92,8.95,14361200.0,7.5147,7.5399,7.5062,7.5315,14361200.0
2010-07-13 13:10:00,8.95,8.95,8.91,8.92,15624000.0,7.5315,7.5315,7.4978,7.5062,15624000.0
2010-07-13 13:20:00,8.92,8.94,8.91,8.91,11452000.0,7.5062,7.5231,7.4978,7.4978,11452000.0
2010-07-13 13:30:00,8.92,8.95,8.91,8.95,10808000.0,7.5062,7.5315,7.4978,7.5315,10808000.0
2010-07-13 13:40:00,8.95,8.95,8.92,8.92,11844000.0,7.5315,7.5315,7.5062,7.5062,11844000.0
2010-07-13 13:50:00,8.93,8.94,8.91,8.93,12490800.0,7.5147,7.5231,7.4978,7.5147,12490800.0
2010-07-13 14:00:00,8.93,8.96,8.93,8.96,10446800.0,7.5147,7.5399,7.5147,7.5399,10446800.0
2010-07-13 14:10:00,8.96,9.0,8.95,8.99,24561600.0,7.5399,7.5736,7.5315,7.5651,24561600.0
2010-07-13 14:20:00,8.99,8.99,8.95,8.95,17424400.0,7.5651,7.5651,7.5315,7.5315,17424400.0
2010-07-13 14:30:00,8.96,9.02,8.96,9.01,25040400.0,7.5399,7.5904,7.5399,7.582,25040400.0
2010-07-13 14:40:00,9.01,9.02,8.94,9.01,19090400.0,7.582,7.5904,7.5231,7.582,19090400.0
2010-07-13 14:50:00,9.01,9.03,9.0,9.03,18026400.0,7.582,7.5988,7.5736,7.5988,18026400.0
2010-07-13 15:00:00,9.03,9.05,9.03,9.04,25096400.0,7.5988,7.6156,7.5988,7.6072,25096400.0
2010-07-13 15:10:00,9.04,9.05,9.03,9.05,16542400.0,7.6072,7.6156,7.5988,7.6156,16542400.0
2010-07-13 15:20:00,9.05,9.05,9.01,9.03,19952800.0,7.6156,7.6156,7.582,7.5988,19952800.0
2010-07-13 15:30:00,9.03,9.03,9.01,9.02,17004400.0,7.5988,7.5988,7.582,7.5904,17004400.0
2010-07-13 15:40:00,9.02,9.02,8.99,9.01,25424000.0,7.5904,7.5904,7.5651,7.582,25424000.0
2010-07-13 15:50:00,9.01,9.02,8.99,9.0,42504000.0,7.582,7.5904,7.5651,7.5736,42504000.0
2010-07-14 09:30:00,8.91,9.0,8.89,8.97,55333600.0,7.4978,7.5736,7.481,7.5483,55333600.0
2010-07-14 09:40:00,8.97,9.01,8.94,8.97,33488000.0,7.5483,7.582,7.5231,7.5483,33488000.0
2010-07-14 09:50:00,8.97,8.97,8.92,8.93,26997600.0,7.5483,7.5483,7.5062,7.5147,26997600.0
2010-07-14 10:00:00,8.93,8.98,8.92,8.98,21792400.0,7.5147,7.5567,7.5062,7.5567,21792400.0
2010-07-14 10:10:00,8.98,9.03,8.98,8.99,36058400.0,7.5567,7.5988,7.5567,7.5651,36058400.0
2010-07-14 10:20:00,9.0,9.02,8.99,9.02,21254800.0,7.5736,7.5904,7.5651,7.5904,21254800.0
2010-07-14 10:30:00,9.01,9.05,8.97,9.02,28949200.0,7.582,7.6156,7.5483,7.5904,28949200.0
2010-07-14 10:40:00,9.02,9.05,9.02,9.05,21050400.0,7.5904,7.6156,7.5904,7.6156,21050400.0
2010-07-14 10:50:00,9.05,9.06,9.02,9.04,19283600.0,7.6156,7.624,7.5904,7.6072,19283600.0
2010-07-14 11:00:00,9.04,9.08,9.02,9.07,40782000.0,7.6072,7.6409,7.5904,7.6325,40782000.0
2010-07-14 11:10:00,9.07,9.11,9.05,9.11,27781600.0,7.6325,7.6661,7.6156,7.6661,27781600.0
2010-07-14 11:20:00,9.11,9.12,9.1,9.1,22271200.0,7.6661,7.6745,7.6577,7.6577,22271200.0
2010-07-14 11:30:00,9.1,9.14,9.1,9.12,23352000.0,7.6577,7.6914,7.6577,7.6745,23352000.0
2010-07-14 11:40:00,9.12,9.13,9.1,9.12,19854800.0,7.6745,7.683,7.6577,7.6745,19854800.0
2010-07-14 11:50:00,9.12,9.12,9.1,9.12,13003200.0,7.6745,7.6745,7.6577,7.6745,13003200.0
2010-07-14 12:00:00,9.12,9.13,9.1,9.11,12446000.0,7.6745,7.683,7.6577,7.6661,12446000.0
2010-07-14 12:10:00,9.1,9.11,9.09,9.1,12171600.0,7.6577,7.6661,7.6493,7.6577,12171600.0
2010-07-14 12:20:00,9.1,9.1,9.09,9.1,6658400.0,7.6577,7.6577,7.6493,7.6577,6658400.0
2010-07-14 12:30:00,9.1,9.11,9.08,9.09,11340000.0,7.6577,7.6661,7.6409,7.6493,11340000.0
2010-07-14 12:40:00,9.09,9.09,9.07,9.08,11670400.0,7.6493,7.6493,7.6325,7.6409,11670400.0
2010-07-14 12:50:00,9.08,9.09,9.06,9.06,12832400.0,7.6409,7.6493,7.624,7.624,12832400.0
2010-07-14 13:00:00,9.06,9.06,9.03,9.03,17354400.0,7.624,7.624,7.5988,7.5988,17354400.0
2010-07-14 13:10:00,9.03,9.06,9.02,9.06,14840000.0,7.5988,7.624,7.5904,7.624,14840000.0
2010-07-14 13:20:00,9.06,9.07,9.05,9.06,8495200.0,7.624,7.6325,7.6156,7.624,8495200.0
2010-07-14 13:30:00,9.07,9.07,9.05,9.06,5930400.0,7.6325,7.6325,7.6156,7.624,5930400.0
2010-07-14 13:40:00,9.06,9.06,9.02,9.03,11323200.0,7.624,7.624,7.5904,7.5988,11323200.0
2010-07-14 13:50:00,9.03,9.03,9.0,9.02,16774800.0,7.5988,7.5988,7.5736,7.5904,16774800.0
2010-07-14 14:00:00,9.02,9.02,8.98,9.0,23226000.0,7.5904,7.5904,7.5567,7.5736,23226000.0
2010-07-14 14:10:00,9.0,9.01,8.98,9.0,15982400.0,7.5736,7.582,7.5567,7.5736,15982400.0
2010-07-14 14:20:00,9.0,9.01,8.97,9.0,15772400.0,7.5736,7.582,7.5483,7.5736,15772400.0
2010-07-14 14:30:00,9.0,9.04,9.0,9.03,23629200.0,7.5736,7.6072,7.5736,7.5988,23629200.0
2010-07-14 14:40:00,9.03,9.05,9.02,9.05,15806000.0,7.5988,7.6156,7.5904,7.6156,15806000.0
2010-07-14 14:50:00,9.05,9.06,9.03,9.04,12364800.0,7.6156,7.624,7.5988,7.6072,12364800.0
2010-07-14 15:00:00,9.04,9.05,9.01,9.01,15338400.0,7.6072,7.6156,7.582,7.582,15338400.0
2010-07-14 15:10:00,9.01,9.04,9.0,9.04,19490800.0,7.582,7.6072,7.5736,7.6072,19490800.0
2010-07-14 15:20:00,9.04,9.05,9.03,9.04,11936400.0,7.6072,7.6156,7.5988,7.6072,11936400.0
2010-07-14 15:30:00,9.04,9.04,9.0,9.0,14072800.0,7.6072,7.6072,7.5736,7.5736,14072800.0
2010-07-14 15:40:00,9.0,9.02,8.98,9.01,19199600.0,7.5736,7.5904,7.5567,7.582,19199600.0
2010-07-14 15:50:00,9.01,9.03,9.0,9.03,31094000.0,7.582,7.5988,7.5736,7.5988,31094000.0
2010-07-15 09:30:00,8.87,8.92,8.83,8.9,77980000.0,7.4642,7.5062,7.4305,7.4894,77980000.0
2010-07-15 09:40:00,8.9,8.93,8.87,8.9,44688000.0,7.4894,7.5147,7.4642,7.4894,44688000.0
2010-07-15 09:50:00,8.9,8.93,8.89,8.91,31558800.0,7.4894,7.5147,7.481,7.4978,31558800.0
2010-07-15 10:00:00,8.91,8.92,8.88,8.91,32387600.0,7.4978,7.5062,7.4726,7.4978,32387600.0
2010-07-15 10:10:00,8.91,8.93,8.89,8.89,26633600.0,7.4978,7.5147,7.481,7.481,26633600.0
2010-07-15 10:20:00,8.89,8.89,8.85,8.88,28854000.0,7.481,7.481,7.4473,7.4726,28854000.0
2010-07-15 10:30:00,8.88,8.88,8.84,8.86,31281600.0,7.4726,7.4726,7.4389,7.4557,31281600.0
2010-07-15 10:40:00,8.86,8.87,8.84,8.87,19244400.0,7.4557,7.4642,7.4389,7.4642,19244400.0
2010-07-15 10:50:00,8.87,8.9,8.86,8.9,24866800.0,7.4642,7.4894,7.4557,7.4894,24866800.0
2010-07-15 11:00:00,8.9,8.91,8.88,8.89,16363200.0,7.4894,7.4978,7.4726,7.481,16363200.0
2010-07-15 11:10:00,8.89,8.91,8.88,8.9,11191600.0,7.481,7.4978,7.4726,7.4894,11191600.0
2010-07-15 11:20:00,8.9,8.91,8.89,8.89,8948800.0,7.4894,7.4978,7.481,7.481,8948800.0
2010-07-15 11:30:00,8.89,8.91,8.88,8.91,10528000.0,7.481,7.4978,7.4726,7.4978,10528000.0
2010-07-15 11:40:00,8.91,8.91,8.88,8.89,9783200.0,7.4978,7.4978,7.4726,7.481,9783200.0
2010-07-15 11:50:00,8.89,8.9,8.88,8.89,7092400.0,7.481,7.4894,7.4726,7.481,7092400.0
2010-07-15 12:00:00,8.89,8.9,8.88,8.89,7604800.0,7.481,7.4894,7.4726,7.481,7604800.0
2010-07-15 12:10:00,8.89,8.92,8.88,8.91,8632400.0,7.481,7.5062,7.4726,7.4978,8632400.0
2010-07-15 12:20:00,8.91,8.92,8.9,8.9,7980000.0,7.4978,7.5062,7.4894,7.4894,7980000.0
2010-07-15 12:30:00,8.9,8.91,8.88,8.89,9634800.0,7.4894,7.4978,7.4726,7.481,9634800.0
2010-07-15 12:40:00,8.89,8.89,8.86,8.88,14095200.0,7.481,7.481,7.4557,7.4726,14095200.0
2010-07-15 12:50:00,8.88,8.88,8.87,8.87,7235200.0,7.4726,7.4726,7.4642,7.4642,7235200.0
2010-07-15 13:00:00,8.87,8.89,8.87,8.88,7893200.0,7.4642,7.481,7.4642,7.4726,7893200.0
2010-07-15 13:10:00,8.88,8.9,8.88,8.9,8187200.0,7.4726,7.4894,7.4726,7.4894,8187200.0
2010-07-15 13:20:00,8.89,8.91,8.89,8.91,11088000.0,7.481,7.4978,7.481,7.4978,11088000.0
2010-07-15 13:30:00,8.91,8.91,8.9,8.91,9802800.0,7.4978,7.4978,7.4894,7.4978,9802800.0
2010-07-15 13:40:00,8.91,8.91,8.9,8.9,5572000.0,7.4978,7.4978,7.4894,7.4894,5572000.0
2010-07-15 13:50:00,8.9,8.9,8.89,8.89,7534800.0,7.4894,7.4894,7.481,7.481,7534800.0
2010-07-15 14:00:00,8.89,8.9,8.88,8.89,8257200.0,7.481,7.4894,7.4726,7.481,8257200.0
2010-07-15 14:10:00,8.89,8.91,8.89,8.91,5698000.0,7.481,7.4978,7.481,7.4978,5698000.0
2010-07-15 14:20:00,8.91,8.92,8.89,8.91,8839600.0,7.4978,7.5062,7.481,7.4978,8839600.0
2010-07-15 14:30:00,8.91,8.94,8.91,8.94,20398000.0,7.4978,7.5231,7.4978,7.5231,20398000.0
2010-07-15 14:40:00,8.94,8.98,8.93,8.97,26597200.0,7.5231,7.5567,7.5147,7.5483,26597200.0
2010-07-15 14:50:00,8.97,8.98,8.95,8.95,20955200.0,7.5483,7.5567,7.5315,7.5315,20955200.0
2010-07-15 15:00:00,8.95,8.96,8.92,8.92,16223200.0,7.5315,7.5399,7.5062,7.5062,16223200.0
2010-07-15 15:10:00,8.92,8.93,8.91,8.92,14627200.0,7.5062,7.5147,7.4978,7.5062,14627200.0
2010-07-15 15:20:00,8.92,9.18,8.91,8.98,54168800.0,7.5062,7.725,7.4978,7.5567,54168800.0
2010-07-15 15:30:00,8.98,9.01,8.95,9.0,39967200.0,7.5567,7.582,7.5315,7.5736,39967200.0
2010-07-15 15:40:00,9.0,9.02,8.97,9.0,29052800.0,7.5736,7.5904,7.5483,7.5736,29052800.0
2010-07-15 15:50:00,9.0,9.02,8.97,8.97,37844800.0,7.5736,7.5904,7.5483,7.5483,37844800.0
2010-07-16 09:30:00,9.04,9.06,8.98,9.01,68933200.0,7.6072,7.624,7.5567,7.582,68933200.0
2010-07-16 09:40:00,9.01,9.04,8.96,8.99,30492000.0,7.582,7.6072,7.5399,7.5651,30492000.0
2010-07-16 09:50:00,8.99,9.0,8.97,8.99,28310800.0,7.5651,7.5736,7.5483,7.5651,28310800.0
2010-07-16 10:00:00,8.99,9.01,8.95,8.97,28100800.0,7.5651,7.582,7.5315,7.5483,28100800.0
2010-07-16 10:10:00,8.97,8.99,8.96,8.99,17362800.0,7.5483,7.5651,7.5399,7.5651,17362800.0
2010-07-16 10:20:00,8.99,8.99,8.96,8.96,20132000.0,7.5651,7.5651,7.5399,7.5399,20132000.0
2010-07-16 10:30:00,8.96,8.97,8.91,8.95,24273200.0,7.5399,7.5483,7.4978,7.5315,24273200.0
2010-07-16 10:40:00,8.95,8.97,8.94,8.96,11944800.0,7.5315,7.5483,7.5231,7.5399,11944800.0
2010-07-16 10:50:00,8.96,8.96,8.93,8.94,12661600.0,7.5399,7.5399,7.5147,7.5231,12661600.0
2010-07-16 11:00:00,8.94,8.96,8.93,8.94,12986400.0,7.5231,7.5399,7.5147,7.5231,12986400.0
2010-07-16 11:10:00,8.94,8.94,8.93,8.93,7750400.0,7.5231,7.5231,7.5147,7.5147,7750400.0
2010-07-16 11:20:00,8.93,8.94,8.9,8.94,14834400.0,7.5147,7.5231,7.4894,7.5231,14834400.0
2010-07-16 11:30:00,8.94,8.94,8.91,8.92,9945600.0,7.5231,7.5231,7.4978,7.5062,9945600.0
2010-07-16 11:40:00,8.92,8.93,8.91,8.92,8430800.0,7.5062,7.5147,7.4978,7.5062,8430800.0
2010-07-16 11:50:00,8.92,8.93,8.89,8.89,16181200.0,7.5062,7.5147,7.481,7.481,16181200.0
2010-07-16 12:00:00,8.89,8.91,8.87,8.91,15671600.0,7.481,7.4978,7.4642,7.4978,15671600.0
2010-07-16 12:10:00,8.91,8.92,8.9,8.9,11852400.0,7.4978,7.5062,7.4894,7.4894,11852400.0
2010-07-16 12:20:00,8.9,8.91,8.89,8.91,9237200.0,7.4894,7.4978,7.481,7.4978,9237200.0
2010-07-16 12:30:00,8.91,8.91,8.9,8.91,6423200.0,7.4978,7.4978,7.4894,7.4978,6423200.0
2010-07-16 12:40:00,8.91,8.94,8.91,8.94,16044000.0,7.4978,7.5231,7.4978,7.5231,16044000.0
2010-07-16 12:50:00,8.94,8.95,8.92,8.93,17894800.0,7.5231,7.5315,7.5062,7.5147,17894800.0
2010-07-16 13:00:00,8.93,9.0,8.88,8.96,41235600.0,7.5147,7.5736,7.4726,7.5399,41235600.0
2010-07-16 13:10:00,8.96,8.99,8.91,8.98,53970000.0,7.5399,7.5651,7.4978,7.5567,53970000.0
2010-07-16 13:20:00,8.98,8.99,8.94,8.98,35016800.0,7.5567,7.5651,7.5231,7.5567,35016800.0
2010-07-16 13:30:00,8.97,9.11,8.97,9.08,115528000.0,7.5483,7.6661,7.5483,7.6409,115528000.0
2010-07-16 13:40:00,9.08,9.08,8.95,8.98,65861600.0,7.6409,7.6409,7.5315,7.5567,65861600.0
2010-07-16 13:50:00,8.98,9.0,8.95,8.99,28336000.0,7.5567,7.5736,7.5315,7.5651,28336000.0
2010-07-16 14:00:00,8.98,9.01,8.97,9.01,19560800.0,7.5567,7.582,7.5483,7.582,19560800.0
2010-07-16 14:10:00,9.0,9.03,8.98,9.0,22050000.0,7.5736,7.5988,7.5567,7.5736,22050000.0
2010-07-16 14:20:00,9.0,9.03,8.99,9.01,14985600.0,7.5736,7.5988,7.5651,7.582,14985600.0
2010-07-16 14:30:00,9.01,9.03,8.99,9.01,17472000.0,7.582,7.5988,7.5651,7.582,17472000.0
2010-07-16 14:40:00,9.01,9.03,9.0,9.02,14568400.0,7.582,7.5988,7.5736,7.5904,14568400.0
2010-07-16 14:50:00,9.02,9.03,9.01,9.01,8598800.0,7.5904,7.5988,7.582,7.582,8598800.0
2010-07-16 15:00:00,9.02,9.02,9.01,9.01,11351200.0,7.5904,7.5904,7.582,7.582,11351200.0
2010-07-16 15:10:00,9.01,9.01,8.98,8.99,19031600.0,7.582,7.582,7.5567,7.5651,19031600.0
2010-07-16 15:20:00,8.99,9.0,8.95,8.97,20532400.0,7.5651,7.5736,7.5315,7.5483,20532400.0
2010-07-16 15:30:00,8.97,8.98,8.96,8.96,16100000.0,7.5483,7.5567,7.5399,7.5399,16100000.0
2010-07-16 15:40:00,8.96,8.96,8.93,8.93,34823600.0,7.5399,7.5399,7.5147,7.5147,34823600.0
2010-07-16 15:50:00,8.93,8.94,8.92,8.92,49641200.0,7.5147,7.5231,7.5062,7.5062,49641200.0
2010-07-19 09:30:00,8.92,8.92,8.82,8.82,66768800.0,7.5062,7.5062,7.4221,7.4221,66768800.0
2010-07-19 09:40:00,8.82,8.86,8.82,8.83,38948000.0,7.4221,7.4557,7.4221,7.4305,38948000.0
2010-07-19 09:50:00,8.83,8.91,8.74,8.75,70173600.0,7.4305,7.4978,7.3548,7.3632,70173600.0
2010-07-19 10:00:00,8.75,8.86,8.72,8.73,40320000.0,7.3632,7.4557,7.3379,7.3464,40320000.0
2010-07-19 10:10:00,8.73,8.73,8.7,8.72,44679600.0,7.3464,7.3464,7.3211,7.3379,44679600.0
2010-07-19 10:20:00,8.72,8.73,8.65,8.66,44251200.0,7.3379,7.3464,7.279,7.2874,44251200.0
2010-07-19 10:30:00,8.65,8.71,8.65,8.66,33810000.0,7.279,7.3295,7.279,7.2874,33810000.0
2010-07-19 10:40:00,8.66,8.68,8.63,8.64,40196800.0,7.2874,7.3043,7.2622,7.2706,40196800.0
2010-07-19 10:50:00,8.64,8.68,8.56,8.59,67586400.0,7.2706,7.3043,7.2033,7.2285,67586400.0
2010-07-19 11:00:00,8.59,8.66,8.58,8.65,38242400.0,7.2285,7.2874,7.2201,7.279,38242400.0
2010-07-19 11:10:00,8.65,8.68,8.64,8.68,24595200.0,7.279,7.3043,7.2706,7.3043,24595200.0
2010-07-19 11:20:00,8.68,8.69,8.67,8.68,23788800.0,7.3043,7.3127,7.2959,7.3043,23788800.0
2010-07-19 11:30:00,8.68,8.7,8.66,8.66,17438400.0,7.3043,7.3211,7.2874,7.2874,17438400.0
2010-07-19 11:40:00,8.66,8.67,8.63,8.65,17855600.0,7.2874,7.2959,7.2622,7.279,17855600.0
2010-07-19 11:50:00,8.66,8.68,8.65,8.66,12098800.0,7.2874,7.3043,7.279,7.2874,12098800.0
2010-07-19 12:00:00,8.66,8.67,8.6,8.61,22540000.0,7.2874,7.2959,7.237,7.2454,22540000.0
2010-07-19 12:10:00,8.61,8.65,8.6,8.65,13381200.0,7.2454,7.279,7.237,7.279,13381200.0
2010-07-19 12:20:00,8.65,8.67,8.64,8.67,10108000.0,7.279,7.2959,7.2706,7.2959,10108000.0
2010-07-19 12:30:00,8.67,8.67,8.63,8.65,15542800.0,7.2959,7.2959,7.2622,7.279,15542800.0
2010-07-19 12:40:00,8.65,8.66,8.64,8.66,10323600.0,7.279,7.2874,7.2706,7.2874,10323600.0
2010-07-19 12:50:00,8.66,8.66,8.63,8.64,10802400.0,7.2874,7.2874,7.2622,7.2706,10802400.0
2010-07-19 13:00:00,8.64,8.65,8.63,8.64,9161600.0,7.2706,7.279,7.2622,7.2706,9161600.0
2010-07-19 13:10:00,8.64,8.64,8.61,8.61,11183200.0,7.2706,7.2706,7.2454,7.2454,11183200.0
2010-07-19 13:20:00,8.61,8.63,8.6,8.61,9870000.0,7.2454,7.2622,7.237,7.2454,9870000.0
2010-07-19 13:30:00,8.61,8.64,8.6,8.63,12941600.0,7.2454,7.2706,7.237,7.2622,12941600.0
2010-07-19 13:40:00,8.63,8.63,8.61,8.62,7389200.0,7.2622,7.2622,7.2454,7.2538,7389200.0
2010-07-19 13:50:00,8.62,8.62,8.6,8.61,9265200.0,7.2538,7.2538,7.237,7.2454,9265200.0
2010-07-19 14:00:00,8.61,8.64,8.61,8.64,13056400.0,7.2454,7.2706,7.2454,7.2706,13056400.0
2010-07-19 14:10:00,8.64,8.76,8.64,8.68,23822400.0,7.2706,7.3716,7.2706,7.3043,23822400.0
2010-07-19 14:20:00,8.68,8.71,8.64,8.69,19703600.0,7.3043,7.3295,7.2706,7.3127,19703600.0
2010-07-19 14:30:00,8.69,8.72,8.63,8.72,24598000.0,7.3127,7.3379,7.2622,7.3379,24598000.0
2010-07-19 14:40:00,8.72,8.74,8.72,8.73,20624800.0,7.3379,7.3548,7.3379,7.3464,20624800.0
2010-07-19 14:50:00,8.73,8.74,8.71,8.71,19913600.0,7.3464,7.3548,7.3295,7.3295,19913600.0
2010-07-19 15:00:00,8.71,8.76,8.71,8.75,22008000.0,7.3295,7.3716,7.3295,7.3632,22008000.0
2010-07-19 15:10:00,8.75,8.78,8.74,8.76,24810800.0,7.3632,7.3884,7.3548,7.3716,24810800.0
2010-07-19 15:20:00,8.76,8.76,8.72,8.72,18656400.0,7.3716,7.3716,7.3379,7.3379,18656400.0
2010-07-19 15:30:00,8.72,8.75,8.72,8.72,19143600.0,7.3379,7.3632,7.3379,7.3379,19143600.0
2010-07-19 15:40:00,8.72,8.75,8.71,8.74,19745600.0,7.3379,7.3632,7.3295,7.3548,19745600.0
2010-07-19 15:50:00,8.74,8.77,8.73,8.77,28982800.0,7.3548,7.38,7.3464,7.38,28982800.0
2010-07-20 09:30:00,8.68,8.69,8.59,8.61,47084800.0,7.3043,7.3127,7.2285,7.2454,47084800.0
2010-07-20 09:40:00,8.61,8.62,8.57,8.59,36447600.0,7.2454,7.2538,7.2117,7.2285,36447600.0
2010-07-20 09:50:00,8.59,8.66,8.58,8.65,31124800.0,7.2285,7.2874,7.2201,7.279,31124800.0
2010-07-20 10:00:00,8.65,8.67,8.63,8.65,23276400.0,7.279,7.2959,7.2622,7.279,23276400.0
2010-07-20 10:10:00,8.66,8.69,8.65,8.69,27126400.0,7.2874,7.3127,7.279,7.3127,27126400.0
2010-07-20 10:20:00,8.69,8.71,8.67,8.69,21361200.0,7.3127,7.3295,7.2959,7.3127,21361200.0
2010-07-20 10:30:00,8.69,8.75,8.68,8.73,24049200.0,7.3127,7.3632,7.3043,7.3464,24049200.0
2010-07-20 10:40:00,8.73,8.77,8.73,8.76,22520400.0,7.3464,7.38,7.3464,7.3716,22520400.0
2010-07-20 10:50:00,8.76,8.77,8.73,8.73,17547600.0,7.3716,7.38,7.3464,7.3464,17547600.0
2010-07-20 11:00:00,8.73,8.79,8.73,8.79,20510000.0,7.3464,7.3968,7.3464,7.3968,20510000.0
2010-07-20 11:10:00,8.79,8.82,8.78,8.81,23402400.0,7.3968,7.4221,7.3884,7.4137,23402400.0
2010-07-20 11:20:00,8.81,8.81,8.79,8.8,13750800.0,7.4137,7.4137,7.3968,7.4053,13750800.0
2010-07-20 11:30:00,8.8,8.82,8.78,8.79,16559200.0,7.4053,7.4221,7.3884,7.3968,16559200.0
2010-07-20 11:40:00,8.79,8.83,8.78,8.83,38816400.0,7.3968,7.4305,7.3884,7.4305,38816400.0
2010-07-20 11:50:00,8.83,8.83,8.8,8.81,16396800.0,7.4305,7.4305,7.4053,7.4137,16396800.0
2010-07-20 12:00:00,8.82,8.85,8.81,8.84,15246000.0,7.4221,7.4473,7.4137,7.4389,15246000.0
2010-07-20 12:10:00,8.84,8.85,8.82,8.82,13927200.0,7.4389,7.4473,7.4221,7.4221,13927200.0
2010-07-20 12:20:00,8.82,8.84,8.82,8.82,8002400.0,7.4221,7.4389,7.4221,7.4221,8002400.0
2010-07-20 12:30:00,8.82,8.84,8.82,8.83,9755200.0,7.4221,7.4389,7.4221,7.4305,9755200.0
2010-07-20 12:40:00,8.83,8.85,8.82,8.85,10477600.0,7.4305,7.4473,7.4221,7.4473,10477600.0
2010-07-20 12:50:00,8.85,8.87,8.84,8.87,14338800.0,7.4473,7.4642,7.4389,7.4642,14338800.0
2010-07-20 13:00:00,8.87,8.89,8.86,8.89,21280000.0,7.4642,7.481,7.4557,7.481,21280000.0
2010-07-20 13:10:00,8.89,8.89,8.87,8.89,15587600.0,7.481,7.481,7.4642,7.481,15587600.0
2010-07-20 13:20:00,8.89,8.92,8.89,8.92,18468800.0,7.481,7.5062,7.481,7.5062,18468800.0
2010-07-20 13:30:00,8.92,8.96,8.91,8.94,34384000.0,7.5062,7.5399,7.4978,7.5231,34384000.0
2010-07-20 13:40:00,8.94,8.94,8.92,8.93,20711600.0,7.5231,7.5231,7.5062,7.5147,20711600.0
2010-07-20 13:50:00,8.93,8.95,8.91,8.94,22512000.0,7.5147,7.5315,7.4978,7.5231,22512000.0
2010-07-20 14:00:00,8.94,8.95,8.92,8.95,19667200.0,7.5231,7.5315,7.5062,7.5315,19667200.0
2010-07-20 14:10:00,8.94,8.97,8.94,8.96,21865200.0,7.5231,7.5483,7.5231,7.5399,21865200.0
2010-07-20 14:20:00,8.97,8.97,8.93,8.95,19362000.0,7.5483,7.5483,7.5147,7.5315,19362000.0
2010-07-20 14:30:00,8.95,8.96,8.94,8.95,14529200.0,7.5315,7.5399,7.5231,7.5315,14529200.0
2010-07-20 14:40:00,8.95,8.96,8.94,8.96,21579600.0,7.5315,7.5399,7.5231,7.5399,21579600.0
2010-07-20 14:50:00,8.96,8.98,8.95,8.96,25099200.0,7.5399,7.5567,7.5315,7.5399,25099200.0
2010-07-20 15:00:00,8.96,9.0,8.95,8.99,23601200.0,7.5399,7.5736,7.5315,7.5651,23601200.0
2010-07-20 15:10:00,8.99,9.02,8.98,9.0,23948400.0,7.5651,7.5904,7.5567,7.5736,23948400.0
2010-07-20 15:20:00,8.99,9.02,8.99,9.01,24365600.0,7.5651,7.5904,7.5651,7.582,24365600.0
2010-07-20 15:30:00,9.01,9.03,9.01,9.01,26742800.0,7.582,7.5988,7.582,7.582,26742800.0
2010-07-20 15:40:00,9.01,9.01,8.98,9.01,27361600.0,7.582,7.582,7.5567,7.582,27361600.0
2010-07-20 15:50:00,9.01,9.01,8.96,9.0,50640800.0,7.582,7.582,7.5399,7.5736,50640800.0
2010-07-21 09:30:00,9.47,9.47,9.32,9.32,152608400.0,7.9691,7.9691,7.8428,7.8428,152608400.0
2010-07-21 09:40:00,9.32,9.36,9.24,9.25,98285600.0,7.8428,7.8765,7.7755,7.7839,98285600.0
2010-07-21 09:50:00,9.25,9.29,9.19,9.27,96899600.0,7.7839,7.8176,7.7334,7.8008,96899600.0
2010-07-21 10:00:00,9.27,9.29,9.22,9.26,47888400.0,7.8008,7.8176,7.7587,7.7923,47888400.0
2010-07-21 10:10:00,9.26,9.29,9.23,9.24,39611600.0,7.7923,7.8176,7.7671,7.7755,39611600.0
2010-07-21 10:20:00,9.24,9.26,9.22,9.26,29010800.0,7.7755,7.7923,7.7587,7.7923,29010800.0
2010-07-21 10:30:00,9.26,9.28,9.21,9.22,33877200.0,7.7923,7.8092,7.7503,7.7587,33877200.0
2010-07-21 10:40:00,9.21,9.22,9.17,9.22,36764000.0,7.7503,7.7587,7.7166,7.7587,36764000.0
2010-07-21 10:50:00,9.22,9.22,9.16,9.17,21719600.0,7.7587,7.7587,7.7082,7.7166,21719600.0
2010-07-21 11:00:00,9.17,9.19,9.15,9.16,25085200.0,7.7166,7.7334,7.6998,7.7082,25085200.0
2010-07-21 11:10:00,9.16,9.2,9.15,9.19,26017600.0,7.7082,7.7419,7.6998,7.7334,26017600.0
2010-07-21 11:20:00,9.19,9.2,9.18,9.19,13896400.0,7.7334,7.7419,7.725,7.7334,13896400.0
2010-07-21 11:30:00,9.19,9.22,9.16,9.21,16041200.0,7.7334,7.7587,7.7082,7.7503,16041200.0
2010-07-21 11:40:00,9.21,9.23,9.21,9.22,11281200.0,7.7503,7.7671,7.7503,7.7587,11281200.0
2010-07-21 11:50:00,9.22,9.23,9.2,9.23,10690400.0,7.7587,7.7671,7.7419,7.7671,10690400.0
2010-07-21 12:00:00,9.23,9.26,9.23,9.25,19121200.0,7.7671,7.7923,7.7671,7.7839,19121200.0
2010-07-21 12:10:00,9.25,9.27,9.23,9.24,12770800.0,7.7839,7.8008,7.7671,7.7755,12770800.0
2010-07-21 12:20:00,9.24,9.27,9.24,9.26,9130800.0,7.7755,7.8008,7.7755,7.7923,9130800.0
2010-07-21 12:30:00,9.26,9.26,9.25,9.26,10682000.0,7.7923,7.7923,7.7839,7.7923,10682000.0
2010-07-21 12:40:00,9.26,9.26,9.24,9.25,10337600.0,7.7923,7.7923,7.7755,7.7839,10337600.0
2010-07-21 12:50:00,9.25,9.25,9.23,9.23,10539200.0,7.7839,7.7839,7.7671,7.7671,10539200.0
2010-07-21 13:00:00,9.23,9.25,9.23,9.24,5857600.0,7.7671,7.7839,7.7671,7.7755,5857600.0
2010-07-21 13:10:00,9.24,9.24,9.21,9.21,8206800.0,7.7755,7.7755,7.7503,7.7503,8206800.0
2010-07-21 13:20:00,9.22,9.24,9.22,9.24,9696400.0,7.7587,7.7755,7.7587,7.7755,9696400.0
2010-07-21 13:30:00,9.23,9.26,9.23,9.25,9584400.0,7.7671,7.7923,7.7671,7.7839,9584400.0
2010-07-21 13:40:00,9.25,9.25,9.23,9.24,6692000.0,7.7839,7.7839,7.7671,7.7755,6692000.0
2010-07-21 13:50:00,9.24,9.25,9.21,9.21,13904800.0,7.7755,7.7839,7.7503,7.7503,13904800.0
2010-07-21 14:00:00,9.21,9.22,9.16,9.16,34983200.0,7.7503,7.7587,7.7082,7.7082,34983200.0
2010-07-21 14:10:00,9.16,9.17,9.11,9.17,47950000.0,7.7082,7.7166,7.6661,7.7166,47950000.0
2010-07-21 14:20:00,9.17,9.18,9.15,9.16,18662000.0,7.7166,7.725,7.6998,7.7082,18662000.0
2010-07-21 14:30:00,9.16,9.17,9.14,9.16,19964000.0,7.7082,7.7166,7.6914,7.7082,19964000.0
2010-07-21 14:40:00,9.16,9.17,9.14,9.14,14728000.0,7.7082,7.7166,7.6914,7.6914,14728000.0
2010-07-21 14:50:00,9.14,9.16,9.11,9.12,24122000.0,7.6914,7.7082,7.6661,7.6745,24122000.0
2010-07-21 15:00:00,9.12,9.15,9.07,9.14,33821200.0,7.6745,7.6998,7.6325,7.6914,33821200.0
2010-07-21 15:10:00,9.14,9.16,9.11,9.11,18345600.0,7.6914,7.7082,7.6661,7.6661,18345600.0
2010-07-21 15:20:00,9.11,9.13,9.1,9.11,18421200.0,7.6661,7.683,7.6577,7.6661,18421200.0
2010-07-21 15:30:00,9.11,9.13,9.1,9.11,18174800.0,7.6661,7.683,7.6577,7.6661,18174800.0
2010-07-21 15:40:00,9.12,9.12,9.08,9.11,25247600.0,7.6745,7.6745,7.6409,7.6661,25247600.0
2010-07-21 15:50:00,9.11,9.12,9.08,9.08,34672400.0,7.6661,7.6745,7.6409,7.6409,34672400.0
2010-07-22 09:30:00,9.2,9.21,9.14,9.14,42974400.0,7.7419,7.7503,7.6914,7.6914,42974400.0
2010-07-22 09:40:00,9.14,9.18,9.12,9.15,36310400.0,7.6914,7.725,7.6745,7.6998,36310400.0
2010-07-22 09:50:00,9.15,9.16,9.12,9.13,26877200.0,7.6998,7.7082,7.6745,7.683,26877200.0
2010-07-22 10:00:00,9.13,9.23,9.13,9.2,47726000.0,7.683,7.7671,7.683,7.7419,47726000.0
2010-07-22 10:10:00,9.2,9.21,9.18,9.19,21996800.0,7.7419,7.7503,7.725,7.7334,21996800.0
2010-07-22 10:20:00,9.19,9.22,9.19,9.21,18396000.0,7.7334,7.7587,7.7334,7.7503,18396000.0
2010-07-22 10:30:00,9.21,9.27,9.2,9.27,32634000.0,7.7503,7.8008,7.7419,7.8008,32634000.0
2010-07-22 10:40:00,9.27,9.28,9.26,9.27,27361600.0,7.8008,7.8092,7.7923,7.8008,27361600.0
2010-07-22 10:50:00,9.27,9.29,9.26,9.26,21736400.0,7.8008,7.8176,7.7923,7.7923,21736400.0
2010-07-22 11:00:00,9.26,9.27,9.24,9.24,15934800.0,7.7923,7.8008,7.7755,7.7755,15934800.0
2010-07-22 11:10:00,9.24,9.27,9.24,9.27,9576000.0,7.7755,7.8008,7.7755,7.8008,9576000.0
2010-07-22 11:20:00,9.26,9.28,9.25,9.27,7361200.0,7.7923,7.8092,7.7839,7.8008,7361200.0
2010-07-22 11:30:00,9.27,9.28,9.22,9.23,13042400.0,7.8008,7.8092,7.7587,7.7671,13042400.0
2010-07-22 11:40:00,9.24,9.25,9.23,9.24,7467600.0,7.7755,7.7839,7.7671,7.7755,7467600.0
2010-07-22 11:50:00,9.24,9.24,9.21,9.23,9906400.0,7.7755,7.7755,7.7503,7.7671,9906400.0
2010-07-22 12:00:00,9.23,9.24,9.23,9.24,6322400.0,7.7671,7.7755,7.7671,7.7755,6322400.0
2010-07-22 12:10:00,9.24,9.26,9.23,9.26,8884400.0,7.7755,7.7923,7.7671,7.7923,8884400.0
2010-07-22 12:20:00,9.25,9.27,9.25,9.27,12462800.0,7.7839,7.8008,7.7839,7.8008,12462800.0
2010-07-22 12:30:00,9.27,9.27,9.25,9.25,8080800.0,7.8008,7.8008,7.7839,7.7839,8080800.0
2010-07-22 12:40:00,9.25,9.27,9.25,9.26,4860800.0,7.7839,7.8008,7.7839,7.7923,4860800.0
2010-07-22 12:50:00,9.26,9.26,9.26,9.26,4695600.0,7.7923,7.7923,7.7923,7.7923,4695600.0
2010-07-22 13:00:00,9.26,9.27,9.26,9.27,5146400.0,7.7923,7.8008,7.7923,7.8008,5146400.0
2010-07-22 13:10:00,9.27,9.28,9.27,9.28,11006800.0,7.8008,7.8092,7.8008,7.8092,11006800.0
2010-07-22 13:20:00,9.28,9.28,9.26,9.26,8080800.0,7.8092,7.8092,7.7923,7.7923,8080800.0
2010-07-22 13:30:00,9.26,9.28,9.25,9.26,6540800.0,7.7923,7.8092,7.7839,7.7923,6540800.0
2010-07-22 13:40:00,9.26,9.26,9.25,9.25,7380800.0,7.7923,7.7923,7.7839,7.7839,7380800.0
2010-07-22 13:50:00,9.25,9.26,9.23,9.25,9794400.0,7.7839,7.7923,7.7671,7.7839,9794400.0
2010-07-22 14:00:00,9.25,9.27,9.25,9.26,10715600.0,7.7839,7.8008,7.7839,7.7923,10715600.0
2010-07-22 14:10:00,9.27,9.28,9.26,9.27,10570000.0,7.8008,7.8092,7.7923,7.8008,10570000.0
2010-07-22 14:20:00,9.26,9.28,9.26,9.28,8492400.0,7.7923,7.8092,7.7923,7.8092,8492400.0
2010-07-22 14:30:00,9.28,9.28,9.26,9.27,10567200.0,7.8092,7.8092,7.7923,7.8008,10567200.0
2010-07-22 14:40:00,9.27,9.27,9.25,9.27,6941200.0,7.8008,7.8008,7.7839,7.8008,6941200.0
2010-07-22 14:50:00,9.27,9.28,9.26,9.27,5896800.0,7.8008,7.8092,7.7923,7.8008,5896800.0
2010-07-22 15:00:00,9.27,9.27,9.24,9.26,11715200.0,7.8008,7.8008,7.7755,7.7923,11715200.0
2010-07-22 15:10:00,9.26,9.29,9.25,9.28,18550000.0,7.7923,7.8176,7.7839,7.8092,18550000.0
2010-07-22 15:20:00,9.28,9.28,9.26,9.27,12020400.0,7.8092,7.8092,7.7923,7.8008,12020400.0
2010-07-22 15:30:00,9.27,9.27,9.21,9.23,23948400.0,7.8008,7.8008,7.7503,7.7671,23948400.0
2010-07-22 15:40:00,9.23,9.25,9.22,9.23,22276800.0,7.7671,7.7839,7.7587,7.7671,22276800.0
2010-07-22 15:50:00,9.23,9.27,9.22,9.26,30819600.0,7.7671,7.8008,7.7587,7.7923,30819600.0
2010-07-23 09:30:00,9.18,9.23,9.17,9.22,25404400.0,7.725,7.7671,7.7166,7.7587,25404400.0
2010-07-23 09:40:00,9.22,9.26,9.21,9.22,19532800.0,7.7587,7.7923,7.7503,7.7587,19532800.0
2010-07-23 09:50:00,9.22,9.22,9.16,9.16,25776800.0,7.7587,7.7587,7.7082,7.7082,25776800.0
2010-07-23 10:00:00,9.16,9.2,9.15,9.19,21271600.0,7.7082,7.7419,7.6998,7.7334,21271600.0
2010-07-23 10:10:00,9.19,9.21,9.18,9.2,11348400.0,7.7334,7.7503,7.725,7.7419,11348400.0
2010-07-23 10:20:00,9.2,9.22,9.18,9.22,13179600.0,7.7419,7.7587,7.725,7.7587,13179600.0
2010-07-23 10:30:00,9.22,9.25,9.22,9.24,18440800.0,7.7587,7.7839,7.7587,7.7755,18440800.0
2010-07-23 10:40:00,9.24,9.26,9.24,9.25,13073200.0,7.7755,7.7923,7.7755,7.7839,13073200.0
2010-07-23 10:50:00,9.25,9.25,9.23,9.23,11832800.0,7.7839,7.7839,7.7671,7.7671,11832800.0
2010-07-23 11:00:00,9.23,9.25,9.22,9.23,11695600.0,7.7671,7.7839,7.7587,7.7671,11695600.0
2010-07-23 11:10:00,9.23,9.23,9.2,9.2,7770000.0,7.7671,7.7671,7.7419,7.7419,7770000.0
2010-07-23 11:20:00,9.2,9.22,9.19,9.22,8666000.0,7.7419,7.7587,7.7334,7.7587,8666000.0
2010-07-23 11:30:00,9.22,9.23,9.21,9.22,5672800.0,7.7587,7.7671,7.7503,7.7587,5672800.0
2010-07-23 11:40:00,9.22,9.22,9.2,9.22,5544000.0,7.7587,7.7587,7.7419,7.7587,5544000.0
2010-07-23 11:50:00,9.22,9.24,9.21,9.23,8220800.0,7.7587,7.7755,7.7503,7.7671,8220800.0
2010-07-23 12:00:00,9.23,9.26,9.21,9.21,14742000.0,7.7671,7.7923,7.7503,7.7503,14742000.0
2010-07-23 12:10:00,9.21,9.24,9.18,9.24,12978000.0,7.7503,7.7755,7.725,7.7755,12978000.0
2010-07-23 12:20:00,9.23,9.24,9.21,9.23,8825600.0,7.7671,7.7755,7.7503,7.7671,8825600.0
2010-07-23 12:30:00,9.23,9.23,9.21,9.22,6666800.0,7.7671,7.7671,7.7503,7.7587,6666800.0
2010-07-23 12:40:00,9.22,9.22,9.19,9.21,6594000.0,7.7587,7.7587,7.7334,7.7503,6594000.0
2010-07-23 12:50:00,9.21,9.23,9.2,9.23,7361200.0,7.7503,7.7671,7.7419,7.7671,7361200.0
2010-07-23 13:00:00,9.23,9.23,9.22,9.23,5549600.0,7.7671,7.7671,7.7587,7.7671,5549600.0
2010-07-23 13:10:00,9.23,9.25,9.22,9.24,9965200.0,7.7671,7.7839,7.7587,7.7755,9965200.0
2010-07-23 13:20:00,9.24,9.27,9.23,9.26,14431200.0,7.7755,7.8008,7.7671,7.7923,14431200.0
2010-07-23 13:30:00,9.26,9.28,9.25,9.27,16741200.0,7.7923,7.8092,7.7839,7.8008,16741200.0
2010-07-23 13:40:00,9.27,9.27,9.26,9.26,5910800.0,7.8008,7.8008,7.7923,7.7923,5910800.0
2010-07-23 13:50:00,9.26,9.28,9.26,9.27,7470400.0,7.7923,7.8092,7.7923,7.8008,7470400.0
2010-07-23 14:00:00,9.27,9.29,9.27,9.29,17746400.0,7.8008,7.8176,7.8008,7.8176,17746400.0
2010-07-23 14:10:00,9.29,9.3,9.28,9.29,13095600.0,7.8176,7.826,7.8092,7.8176,13095600.0
2010-07-23 14:20:00,9.29,9.29,9.25,9.27,13804000.0,7.8176,7.8176,7.7839,7.8008,13804000.0
2010-07-23 14:30:00,9.27,9.28,9.26,9.27,6781600.0,7.8008,7.8092,7.7923,7.8008,6781600.0
2010-07-23 14:40:00,9.27,9.28,9.27,9.28,6994400.0,7.8008,7.8092,7.8008,7.8092,6994400.0
2010-07-23 14:50:00,9.28,9.3,9.27,9.28,17040800.0,7.8092,7.826,7.8008,7.8092,17040800.0
2010-07-23 15:00:00,9.28,9.29,9.28,9.29,11664800.0,7.8092,7.8176,7.8092,7.8176,11664800.0
2010-07-23 15:10:00,9.29,9.3,9.27,9.28,11550000.0,7.8176,7.826,7.8008,7.8092,11550000.0
2010-07-23 15:20:00,9.28,9.29,9.28,9.28,13759200.0,7.8092,7.8176,7.8092,7.8092,13759200.0
2010-07-23 15:30:00,9.28,9.29,9.27,9.27,15383200.0,7.8092,7.8176,7.8008,7.8008,15383200.0
2010-07-23 15:40:00,9.27,9.29,9.26,9.28,19588800.0,7.8008,7.8176,7.7923,7.8092,19588800.0
2010-07-23 15:50:00,9.28,9.29,9.27,9.28,29153600.0,7.8092,7.8176,7.8008,7.8092,29153600.0
2010-07-26 09:30:00,9.29,9.29,9.24,9.24,26210800.0,7.8176,7.8176,7.7755,7.7755,26210800.0
2010-07-26 09:40:00,9.24,9.26,9.22,9.25,19359200.0,7.7755,7.7923,7.7587,7.7839,19359200.0
2010-07-26 09:50:00,9.25,9.25,9.22,9.23,20277600.0,7.7839,7.7839,7.7587,7.7671,20277600.0
2010-07-26 10:00:00,9.23,9.27,9.23,9.27,18186000.0,7.7671,7.8008,7.7671,7.8008,18186000.0
2010-07-26 10:10:00,9.27,9.28,9.25,9.25,15929200.0,7.8008,7.8092,7.7839,7.7839,15929200.0
2010-07-26 10:20:00,9.25,9.25,9.22,9.24,14134400.0,7.7839,7.7839,7.7587,7.7755,14134400.0
2010-07-26 10:30:00,9.24,9.24,9.2,9.23,15083600.0,7.7755,7.7755,7.7419,7.7671,15083600.0
2010-07-26 10:40:00,9.23,9.24,9.22,9.23,8870400.0,7.7671,7.7755,7.7587,7.7671,8870400.0
2010-07-26 10:50:00,9.23,9.25,9.23,9.25,8638000.0,7.7671,7.7839,7.7671,7.7839,8638000.0
2010-07-26 11:00:00,9.25,9.26,9.24,9.25,9136400.0,7.7839,7.7923,7.7755,7.7839,9136400.0
2010-07-26 11:10:00,9.25,9.27,9.25,9.26,9245600.0,7.7839,7.8008,7.7839,7.7923,9245600.0
2010-07-26 11:20:00,9.26,9.27,9.24,9.26,9175600.0,7.7923,7.8008,7.7755,7.7923,9175600.0
2010-07-26 11:30:00,9.26,9.27,9.25,9.26,5541200.0,7.7923,7.8008,7.7839,7.7923,5541200.0
2010-07-26 11:40:00,9.26,9.27,9.25,9.26,7344400.0,7.7923,7.8008,7.7839,7.7923,7344400.0
2010-07-26 11:50:00,9.26,9.26,9.25,9.25,6182400.0,7.7923,7.7923,7.7839,7.7839,6182400.0
2010-07-26 12:00:00,9.25,9.26,9.25,9.25,5535600.0,7.7839,7.7923,7.7839,7.7839,5535600.0
2010-07-26 12:10:00,9.25,9.25,9.24,9.24,6095600.0,7.7839,7.7839,7.7755,7.7755,6095600.0
2010-07-26 12:20:00,9.24,9.25,9.23,9.24,4653600.0,7.7755,7.7839,7.7671,7.7755,4653600.0
2010-07-26 12:30:00,9.24,9.25,9.23,9.24,6160000.0,7.7755,7.7839,7.7671,7.7755,6160000.0
2010-07-26 12:40:00,9.24,9.24,9.22,9.23,10080000.0,7.7755,7.7755,7.7587,7.7671,10080000.0
2010-07-26 12:50:00,9.23,9.24,9.22,9.23,6428800.0,7.7671,7.7755,7.7587,7.7671,6428800.0
2010-07-26 13:00:00,9.23,9.23,9.22,9.22,6316800.0,7.7671,7.7671,7.7587,7.7587,6316800.0
2010-07-26 13:10:00,9.22,9.23,9.21,9.23,11662000.0,7.7587,7.7671,7.7503,7.7671,11662000.0
2010-07-26 13:20:00,9.23,9.24,9.22,9.22,9198000.0,7.7671,7.7755,7.7587,7.7587,9198000.0
2010-07-26 13:30:00,9.22,9.23,9.22,9.22,4914000.0,7.7587,7.7671,7.7587,7.7587,4914000.0
2010-07-26 13:40:00,9.22,9.25,9.22,9.24,5759600.0,7.7587,7.7839,7.7587,7.7755,5759600.0
2010-07-26 13:50:00,9.24,9.25,9.23,9.24,3402000.0,7.7755,7.7839,7.7671,7.7755,3402000.0
2010-07-26 14:00:00,9.24,9.24,9.23,9.23,4522000.0,7.7755,7.7755,7.7671,7.7671,4522000.0
2010-07-26 14:10:00,9.24,9.24,9.23,9.24,2959600.0,7.7755,7.7755,7.7671,7.7755,2959600.0
2010-07-26 14:20:00,9.24,9.24,9.22,9.22,4995200.0,7.7755,7.7755,7.7587,7.7587,4995200.0
2010-07-26 14:30:00,9.22,9.23,9.21,9.21,9130800.0,7.7587,7.7671,7.7503,7.7503,9130800.0
2010-07-26 14:40:00,9.21,9.23,9.21,9.22,5076400.0,7.7503,7.7671,7.7503,7.7587,5076400.0
2010-07-26 14:50:00,9.22,9.22,9.21,9.22,6042400.0,7.7587,7.7587,7.7503,7.7587,6042400.0
2010-07-26 15:00:00,9.22,9.25,9.22,9.24,9945600.0,7.7587,7.7839,7.7587,7.7755,9945600.0
2010-07-26 15:10:00,9.24,9.24,9.22,9.24,5163200.0,7.7755,7.7755,7.7587,7.7755,5163200.0
2010-07-26 15:20:00,9.24,9.26,9.23,9.24,11421200.0,7.7755,7.7923,7.7671,7.7755,11421200.0
2010-07-26 15:30:00,9.24,9.25,9.24,9.25,6510000.0,7.7755,7.7839,7.7755,7.7839,6510000.0
2010-07-26 15:40:00,9.25,9.25,9.24,9.25,9702000.0,7.7839,7.7839,7.7755,7.7839,9702000.0
2010-07-26 15:50:00,9.25,9.26,9.24,9.26,20717200.0,7.7839,7.7923,7.7755,7.7923,20717200.0
2010-07-27 09:30:00,9.32,9.36,9.3,9.36,39029200.0,7.8428,7.8765,7.826,7.8765,39029200.0
2010-07-27 09:40:00,9.36,9.38,9.36,9.37,33000800.0,7.8765,7.8933,7.8765,7.8849,33000800.0
2010-07-27 09:50:00,9.37,9.41,9.36,9.4,33924800.0,7.8849,7.9186,7.8765,7.9102,33924800.0
2010-07-27 10:00:00,9.4,9.42,9.35,9.36,35140000.0,7.9102,7.927,7.8681,7.8765,35140000.0
2010-07-27 10:10:00,9.36,9.38,9.35,9.38,23573200.0,7.8765,7.8933,7.8681,7.8933,23573200.0
2010-07-27 10:20:00,9.38,9.4,9.37,9.4,16388400.0,7.8933,7.9102,7.8849,7.9102,16388400.0
2010-07-27 10:30:00,9.4,9.41,9.37,9.37,16237200.0,7.9102,7.9186,7.8849,7.8849,16237200.0
2010-07-27 10:40:00,9.37,9.39,9.36,9.37,12345200.0,7.8849,7.9017,7.8765,7.8849,12345200.0
2010-07-27 10:50:00,9.38,9.39,9.36,9.37,10357200.0,7.8933,7.9017,7.8765,7.8849,10357200.0
2010-07-27 11:00:00,9.37,9.37,9.33,9.34,14803600.0,7.8849,7.8849,7.8513,7.8597,14803600.0
2010-07-27 11:10:00,9.34,9.35,9.33,9.34,8682800.0,7.8597,7.8681,7.8513,7.8597,8682800.0
2010-07-27 11:20:00,9.34,9.37,9.34,9.36,9744000.0,7.8597,7.8849,7.8597,7.8765,9744000.0
2010-07-27 11:30:00,9.36,9.38,9.36,9.38,10816400.0,7.8765,7.8933,7.8765,7.8933,10816400.0
2010-07-27 11:40:00,9.38,9.38,9.37,9.38,5849200.0,7.8933,7.8933,7.8849,7.8933,5849200.0
2010-07-27 11:50:00,9.38,9.39,9.37,9.39,6711600.0,7.8933,7.9017,7.8849,7.9017,6711600.0
2010-07-27 12:00:00,9.39,9.4,9.38,9.39,11244800.0,7.9017,7.9102,7.8933,7.9017,11244800.0
2010-07-27 12:10:00,9.39,9.41,9.39,9.4,17267600.0,7.9017,7.9186,7.9017,7.9102,17267600.0
2010-07-27 12:20:00,9.4,9.41,9.4,9.41,5748400.0,7.9102,7.9186,7.9102,7.9186,5748400.0
2010-07-27 12:30:00,9.4,9.41,9.39,9.4,7162400.0,7.9102,7.9186,7.9017,7.9102,7162400.0
2010-07-27 12:40:00,9.4,9.42,9.4,9.41,15229200.0,7.9102,7.927,7.9102,7.9186,15229200.0
2010-07-27 12:50:00,9.41,9.42,9.4,9.41,7140000.0,7.9186,7.927,7.9102,7.9186,7140000.0
2010-07-27 13:00:00,9.41,9.41,9.39,9.4,8444800.0,7.9186,7.9186,7.9017,7.9102,8444800.0
2010-07-27 13:10:00,9.4,9.4,9.39,9.39,5664400.0,7.9102,7.9102,7.9017,7.9017,5664400.0
2010-07-27 13:20:00,9.4,9.41,9.38,9.39,10189200.0,7.9102,7.9186,7.8933,7.9017,10189200.0
2010-07-27 13:30:00,9.39,9.4,9.38,9.4,8388800.0,7.9017,7.9102,7.8933,7.9102,8388800.0
2010-07-27 13:40:00,9.4,9.42,9.38,9.42,10539200.0,7.9102,7.927,7.8933,7.927,10539200.0
2010-07-27 13:50:00,9.42,9.42,9.4,9.41,9528400.0,7.927,7.927,7.9102,7.9186,9528400.0
2010-07-27 14:00:00,9.41,9.43,9.4,9.42,9377200.0,7.9186,7.9354,7.9102,7.927,9377200.0
2010-07-27 14:10:00,9.42,9.44,9.41,9.43,16662800.0,7.927,7.9438,7.9186,7.9354,16662800.0
2010-07-27 14:20:00,9.43,9.44,9.42,9.44,16144800.0,7.9354,7.9438,7.927,7.9438,16144800.0
2010-07-27 14:30:00,9.44,9.44,9.43,9.43,9492000.0,7.9438,7.9438,7.9354,7.9354,9492000.0
2010-07-27 14:40:00,9.43,9.44,9.42,9.44,6725600.0,7.9354,7.9438,7.927,7.9438,6725600.0
2010-07-27 14:50:00,9.44,9.44,9.42,9.44,11519200.0,7.9438,7.9438,7.927,7.9438,11519200.0
2010-07-27 15:00:00,9.44,9.45,9.43,9.44,10855600.0,7.9438,7.9522,7.9354,7.9438,10855600.0
2010-07-27 15:10:00,9.44,9.45,9.43,9.44,13000400.0,7.9438,7.9522,7.9354,7.9438,13000400.0
2010-07-27 15:20:00,9.44,9.46,9.44,9.45,13221600.0,7.9438,7.9607,7.9438,7.9522,13221600.0
2010-07-27 15:30:00,9.46,9.46,9.43,9.43,13540800.0,7.9607,7.9607,7.9354,7.9354,13540800.0
2010-07-27 15:40:00,9.43,9.44,9.43,9.43,13238400.0,7.9354,7.9438,7.9354,7.9354,13238400.0
2010-07-27 15:50:00,9.43,9.44,9.42,9.43,23886800.0,7.9354,7.9438,7.927,7.9354,23886800.0
2010-07-28 09:30:00,9.42,9.48,9.41,9.47,40636400.0,7.927,7.9775,7.9186,7.9691,40636400.0
2010-07-28 09:40:00,9.47,9.49,9.46,9.48,28361200.0,7.9691,7.9859,7.9607,7.9775,28361200.0
2010-07-28 09:50:00,9.48,9.49,9.45,9.49,26479600.0,7.9775,7.9859,7.9522,7.9859,26479600.0
2010-07-28 10:00:00,9.49,9.5,9.45,9.45,22668800.0,7.9859,7.9943,7.9522,7.9522,22668800.0
2010-07-28 10:10:00,9.45,9.46,9.43,9.46,22327200.0,7.9522,7.9607,7.9354,7.9607,22327200.0
2010-07-28 10:20:00,9.45,9.45,9.43,9.45,13616400.0,7.9522,7.9522,7.9354,7.9522,13616400.0
2010-07-28 10:30:00,9.45,9.45,9.41,9.43,17236800.0,7.9522,7.9522,7.9186,7.9354,17236800.0
2010-07-28 10:40:00,9.43,9.45,9.43,9.44,10309600.0,7.9354,7.9522,7.9354,7.9438,10309600.0
2010-07-28 10:50:00,9.44,9.44,9.42,9.43,8069600.0,7.9438,7.9438,7.927,7.9354,8069600.0
2010-07-28 11:00:00,9.43,9.44,9.4,9.4,12045600.0,7.9354,7.9438,7.9102,7.9102,12045600.0
2010-07-28 11:10:00,9.4,9.42,9.4,9.4,10088400.0,7.9102,7.927,7.9102,7.9102,10088400.0
2010-07-28 11:20:00,9.4,9.43,9.4,9.42,8248800.0,7.9102,7.9354,7.9102,7.927,8248800.0
2010-07-28 11:30:00,9.42,9.43,9.41,9.43,7165200.0,7.927,7.9354,7.9186,7.9354,7165200.0
2010-07-28 11:40:00,9.43,9.43,9.4,9.4,7436800.0,7.9354,7.9354,7.9102,7.9102,7436800.0
2010-07-28 11:50:00,9.4,9.4,9.38,9.39,14014000.0,7.9102,7.9102,7.8933,7.9017,14014000.0
2010-07-28 12:00:00,9.39,9.4,9.38,9.39,6314000.0,7.9017,7.9102,7.8933,7.9017,6314000.0
2010-07-28 12:10:00,9.39,9.41,9.39,9.4,5860400.0,7.9017,7.9186,7.9017,7.9102,5860400.0
2010-07-28 12:20:00,9.4,9.41,9.39,9.39,3978800.0,7.9102,7.9186,7.9017,7.9017,3978800.0
2010-07-28 12:30:00,9.39,9.4,9.39,9.4,4177600.0,7.9017,7.9102,7.9017,7.9102,4177600.0
2010-07-28 12:40:00,9.4,9.4,9.37,9.37,8134000.0,7.9102,7.9102,7.8849,7.8849,8134000.0
2010-07-28 12:50:00,9.37,9.38,9.36,9.38,10071600.0,7.8849,7.8933,7.8765,7.8933,10071600.0
2010-07-28 13:00:00,9.38,9.39,9.37,9.39,7660800.0,7.8933,7.9017,7.8849,7.9017,7660800.0
2010-07-28 13:10:00,9.39,9.39,9.36,9.36,4900000.0,7.9017,7.9017,7.8765,7.8765,4900000.0
2010-07-28 13:20:00,9.36,9.37,9.33,9.34,15654800.0,7.8765,7.8849,7.8513,7.8597,15654800.0
2010-07-28 13:30:00,9.34,9.34,9.32,9.33,13120800.0,7.8597,7.8597,7.8428,7.8513,13120800.0
2010-07-28 13:40:00,9.33,9.33,9.3,9.31,17544800.0,7.8513,7.8513,7.826,7.8344,17544800.0
2010-07-28 13:50:00,9.31,9.33,9.3,9.32,9100000.0,7.8344,7.8513,7.826,7.8428,9100000.0
2010-07-28 14:00:00,9.32,9.34,9.3,9.34,17312400.0,7.8428,7.8597,7.826,7.8597,17312400.0
2010-07-28 14:10:00,9.34,9.35,9.31,9.31,12927600.0,7.8597,7.8681,7.8344,7.8344,12927600.0
2010-07-28 14:20:00,9.31,9.34,9.31,9.32,10830400.0,7.8344,7.8597,7.8344,7.8428,10830400.0
2010-07-28 14:30:00,9.32,9.34,9.32,9.33,8430800.0,7.8428,7.8597,7.8428,7.8513,8430800.0
2010-07-28 14:40:00,9.33,9.34,9.31,9.31,7856800.0,7.8513,7.8597,7.8344,7.8344,7856800.0
2010-07-28 14:50:00,9.31,9.33,9.31,9.32,6440000.0,7.8344,7.8513,7.8344,7.8428,6440000.0
2010-07-28 15:00:00,9.32,9.33,9.31,9.31,8195600.0,7.8428,7.8513,7.8344,7.8344,8195600.0
2010-07-28 15:10:00,9.31,9.32,9.29,9.32,11760000.0,7.8344,7.8428,7.8176,7.8428,11760000.0
2010-07-28 15:20:00,9.31,9.33,9.3,9.33,10556000.0,7.8344,7.8513,7.826,7.8513,10556000.0
2010-07-28 15:30:00,9.33,9.34,9.32,9.32,11160800.0,7.8513,7.8597,7.8428,7.8428,11160800.0
2010-07-28 15:40:00,9.32,9.34,9.32,9.33,9293200.0,7.8428,7.8597,7.8428,7.8513,9293200.0
2010-07-28 15:50:00,9.33,9.34,9.32,9.32,18138400.0,7.8513,7.8597,7.8428,7.8428,18138400.0
2010-07-29 09:30:00,9.31,9.37,9.27,9.36,49862400.0,7.8344,7.8849,7.8008,7.8765,49862400.0
2010-07-29 09:40:00,9.36,9.38,9.34,9.37,31376800.0,7.8765,7.8933,7.8597,7.8849,31376800.0
2010-07-29 09:50:00,9.37,9.37,9.34,9.35,16478000.0,7.8849,7.8849,7.8597,7.8681,16478000.0
2010-07-29 10:00:00,9.35,9.35,9.31,9.34,18564000.0,7.8681,7.8681,7.8344,7.8597,18564000.0
2010-07-29 10:10:00,9.34,9.35,9.32,9.34,11933600.0,7.8597,7.8681,7.8428,7.8597,11933600.0
2010-07-29 10:20:00,9.33,9.34,9.31,9.32,13790000.0,7.8513,7.8597,7.8344,7.8428,13790000.0
2010-07-29 10:30:00,9.32,9.33,9.3,9.3,10581200.0,7.8428,7.8513,7.826,7.826,10581200.0
2010-07-29 10:40:00,9.3,9.31,9.29,9.29,11295200.0,7.826,7.8344,7.8176,7.8176,11295200.0
2010-07-29 10:50:00,9.29,9.33,9.29,9.29,10088400.0,7.8176,7.8513,7.8176,7.8176,10088400.0
2010-07-29 11:00:00,9.29,9.29,9.26,9.27,13770400.0,7.8176,7.8176,7.7923,7.8008,13770400.0
2010-07-29 11:10:00,9.27,9.28,9.24,9.24,14789600.0,7.8008,7.8092,7.7755,7.7755,14789600.0
2010-07-29 11:20:00,9.24,9.25,9.22,9.22,18530400.0,7.7755,7.7839,7.7587,7.7587,18530400.0
2010-07-29 11:30:00,9.22,9.22,9.19,9.21,21557200.0,7.7587,7.7587,7.7334,7.7503,21557200.0
2010-07-29 11:40:00,9.21,9.22,9.2,9.21,12384400.0,7.7503,7.7587,7.7419,7.7503,12384400.0
2010-07-29 11:50:00,9.21,9.22,9.19,9.2,11186000.0,7.7503,7.7587,7.7334,7.7419,11186000.0
2010-07-29 12:00:00,9.2,9.2,9.16,9.19,19432000.0,7.7419,7.7419,7.7082,7.7334,19432000.0
2010-07-29 12:10:00,9.18,9.19,9.17,9.19,10578400.0,7.725,7.7334,7.7166,7.7334,10578400.0
2010-07-29 12:20:00,9.19,9.19,9.17,9.17,10043600.0,7.7334,7.7334,7.7166,7.7166,10043600.0
2010-07-29 12:30:00,9.17,9.18,9.17,9.17,10628800.0,7.7166,7.725,7.7166,7.7166,10628800.0
2010-07-29 12:40:00,9.17,9.17,9.15,9.15,14621600.0,7.7166,7.7166,7.6998,7.6998,14621600.0
2010-07-29 12:50:00,9.15,9.19,9.15,9.19,13540800.0,7.6998,7.7334,7.6998,7.7334,13540800.0
2010-07-29 13:00:00,9.19,9.2,9.18,9.19,10581200.0,7.7334,7.7419,7.725,7.7334,10581200.0
2010-07-29 13:10:00,9.19,9.21,9.18,9.2,9696400.0,7.7334,7.7503,7.725,7.7419,9696400.0
2010-07-29 13:20:00,9.2,9.2,9.17,9.18,12446000.0,7.7419,7.7419,7.7166,7.725,12446000.0
2010-07-29 13:30:00,9.18,9.19,9.17,9.18,16212000.0,7.725,7.7334,7.7166,7.725,16212000.0
2010-07-29 13:40:00,9.18,9.21,9.18,9.2,9601200.0,7.725,7.7503,7.725,7.7419,9601200.0
2010-07-29 13:50:00,9.2,9.21,9.19,9.19,8464400.0,7.7419,7.7503,7.7334,7.7334,8464400.0
2010-07-29 14:00:00,9.19,9.21,9.17,9.18,17777200.0,7.7334,7.7503,7.7166,7.725,17777200.0
2010-07-29 14:10:00,9.17,9.2,9.17,9.19,9077600.0,7.7166,7.7419,7.7166,7.7334,9077600.0
2010-07-29 14:20:00,9.19,9.22,9.19,9.22,11566800.0,7.7334,7.7587,7.7334,7.7587,11566800.0
2010-07-29 14:30:00,9.22,9.26,9.22,9.25,17102400.0,7.7587,7.7923,7.7587,7.7839,17102400.0
2010-07-29 14:40:00,9.25,9.29,9.25,9.28,23685200.0,7.7839,7.8176,7.7839,7.8092,23685200.0
2010-07-29 14:50:00,9.28,9.29,9.26,9.27,16738400.0,7.8092,7.8176,7.7923,7.8008,16738400.0
2010-07-29 15:00:00,9.28,9.28,9.26,9.27,10362800.0,7.8092,7.8092,7.7923,7.8008,10362800.0
2010-07-29 15:10:00,9.27,9.3,9.26,9.29,18191600.0,7.8008,7.826,7.7923,7.8176,18191600.0
2010-07-29 15:20:00,9.29,9.29,9.27,9.28,12252800.0,7.8176,7.8176,7.8008,7.8092,12252800.0
2010-07-29 15:30:00,9.28,9.28,9.25,9.25,15050000.0,7.8092,7.8092,7.7839,7.7839,15050000.0
2010-07-29 15:40:00,9.25,9.26,9.22,9.23,19496400.0,7.7839,7.7923,7.7587,7.7671,19496400.0
2010-07-29 15:50:00,9.23,9.25,9.21,9.22,26238800.0,7.7671,7.7839,7.7503,7.7587,26238800.0
2010-07-30 09:30:00,9.14,9.16,9.11,9.12,30461200.0,7.6914,7.7082,7.6661,7.6745,30461200.0
2010-07-30 09:40:00,9.11,9.16,9.1,9.13,28744800.0,7.6661,7.7082,7.6577,7.683,28744800.0
2010-07-30 09:50:00,9.13,9.15,9.12,9.13,18628400.0,7.683,7.6998,7.6745,7.683,18628400.0
2010-07-30 10:00:00,9.14,9.21,9.13,9.18,21221200.0,7.6914,7.7503,7.683,7.725,21221200.0
2010-07-30 10:10:00,9.18,9.19,9.16,9.16,15834000.0,7.725,7.7334,7.7082,7.7082,15834000.0
2010-07-30 10:20:00,9.16,9.19,9.16,9.18,9410800.0,7.7082,7.7334,7.7082,7.725,9410800.0
2010-07-30 10:30:00,9.18,9.22,9.18,9.22,20767600.0,7.725,7.7587,7.725,7.7587,20767600.0
2010-07-30 10:40:00,9.22,9.26,9.22,9.24,21380800.0,7.7587,7.7923,7.7587,7.7755,21380800.0
2010-07-30 10:50:00,9.24,9.25,9.21,9.23,10292800.0,7.7755,7.7839,7.7503,7.7671,10292800.0
2010-07-30 11:00:00,9.23,9.24,9.21,9.23,7523600.0,7.7671,7.7755,7.7503,7.7671,7523600.0
2010-07-30 11:10:00,9.23,9.23,9.21,9.22,5028800.0,7.7671,7.7671,7.7503,7.7587,5028800.0
2010-07-30 11:20:00,9.22,9.22,9.2,9.2,8304800.0,7.7587,7.7587,7.7419,7.7419,8304800.0
2010-07-30 11:30:00,9.2,9.22,9.18,9.2,7593600.0,7.7419,7.7587,7.725,7.7419,7593600.0
2010-07-30 11:40:00,9.2,9.21,9.19,9.19,6860000.0,7.7419,7.7503,7.7334,7.7334,6860000.0
2010-07-30 11:50:00,9.19,9.22,9.19,9.22,7613200.0,7.7334,7.7587,7.7334,7.7587,7613200.0
2010-07-30 12:00:00,9.22,9.23,9.21,9.22,6266400.0,7.7587,7.7671,7.7503,7.7587,6266400.0
2010-07-30 12:10:00,9.22,9.22,9.19,9.21,7243600.0,7.7587,7.7587,7.7334,7.7503,7243600.0
2010-07-30 12:20:00,9.21,9.22,9.2,9.21,3326400.0,7.7503,7.7587,7.7419,7.7503,3326400.0
2010-07-30 12:30:00,9.21,9.23,9.21,9.22,4155200.0,7.7503,7.7671,7.7503,7.7587,4155200.0
2010-07-30 12:40:00,9.22,9.25,9.22,9.23,6521200.0,7.7587,7.7839,7.7587,7.7671,6521200.0
2010-07-30 12:50:00,9.23,9.24,9.23,9.24,2472400.0,7.7671,7.7755,7.7671,7.7755,2472400.0
2010-07-30 13:00:00,9.24,9.24,9.23,9.23,3175200.0,7.7755,7.7755,7.7671,7.7671,3175200.0
2010-07-30 13:10:00,9.23,9.23,9.19,9.2,10435600.0,7.7671,7.7671,7.7334,7.7419,10435600.0
2010-07-30 13:20:00,9.2,9.22,9.19,9.21,4970000.0,7.7419,7.7587,7.7334,7.7503,4970000.0
2010-07-30 13:30:00,9.21,9.21,9.18,9.19,5919200.0,7.7503,7.7503,7.725,7.7334,5919200.0
2010-07-30 13:40:00,9.19,9.2,9.19,9.19,3004400.0,7.7334,7.7419,7.7334,7.7334,3004400.0
2010-07-30 13:50:00,9.19,9.2,9.15,9.16,9122400.0,7.7334,7.7419,7.6998,7.7082,9122400.0
2010-07-30 14:00:00,9.16,9.18,9.15,9.17,8500800.0,7.7082,7.725,7.6998,7.7166,8500800.0
2010-07-30 14:10:00,9.17,9.21,9.17,9.2,9956800.0,7.7166,7.7503,7.7166,7.7419,9956800.0
2010-07-30 14:20:00,9.2,9.21,9.19,9.21,7145600.0,7.7419,7.7503,7.7334,7.7503,7145600.0
2010-07-30 14:30:00,9.21,9.21,9.2,9.2,3682000.0,7.7503,7.7503,7.7419,7.7419,3682000.0
2010-07-30 14:40:00,9.2,9.22,9.19,9.2,5958400.0,7.7419,7.7587,7.7334,7.7419,5958400.0
2010-07-30 14:50:00,9.2,9.2,9.18,9.19,6160000.0,7.7419,7.7419,7.725,7.7334,6160000.0
2010-07-30 15:00:00,9.19,9.21,9.18,9.21,4849600.0,7.7334,7.7503,7.725,7.7503,4849600.0
2010-07-30 15:10:00,9.21,9.26,9.2,9.25,19272400.0,7.7503,7.7923,7.7419,7.7839,19272400.0
2010-07-30 15:20:00,9.25,9.28,9.24,9.25,18323200.0,7.7839,7.8092,7.7755,7.7839,18323200.0
2010-07-30 15:30:00,9.25,9.25,9.22,9.23,7716800.0,7.7839,7.7839,7.7587,7.7671,7716800.0
2010-07-30 15:40:00,9.23,9.25,9.22,9.23,9906400.0,7.7671,7.7839,7.7587,7.7671,9906400.0
2010-07-30 15:50:00,9.23,9.23,9.18,9.19,27179600.0,7.7671,7.7671,7.725,7.7334,27179600.0
2010-08-02 09:30:00,9.3,9.33,9.28,9.29,32888800.0,7.826,7.8513,7.8092,7.8176,32888800.0
2010-08-02 09:40:00,9.29,9.3,9.27,9.3,17388000.0,7.8176,7.826,7.8008,7.826,17388000.0
2010-08-02 09:50:00,9.3,9.3,9.28,9.29,11418400.0,7.826,7.826,7.8092,7.8176,11418400.0
2010-08-02 10:00:00,9.29,9.35,9.28,9.33,36892800.0,7.8176,7.8681,7.8092,7.8513,36892800.0
2010-08-02 10:10:00,9.33,9.37,9.33,9.36,20400800.0,7.8513,7.8849,7.8513,7.8765,20400800.0
2010-08-02 10:20:00,9.36,9.37,9.35,9.36,12238800.0,7.8765,7.8849,7.8681,7.8765,12238800.0
2010-08-02 10:30:00,9.36,9.37,9.35,9.35,13442800.0,7.8765,7.8849,7.8681,7.8681,13442800.0
2010-08-02 10:40:00,9.35,9.36,9.34,9.36,14431200.0,7.8681,7.8765,7.8597,7.8765,14431200.0
2010-08-02 10:50:00,9.36,9.38,9.36,9.37,15845200.0,7.8765,7.8933,7.8765,7.8849,15845200.0
2010-08-02 11:00:00,9.37,9.38,9.36,9.37,8324400.0,7.8849,7.8933,7.8765,7.8849,8324400.0
2010-08-02 11:10:00,9.37,9.37,9.35,9.36,7240800.0,7.8849,7.8849,7.8681,7.8765,7240800.0
2010-08-02 11:20:00,9.36,9.37,9.35,9.36,6683600.0,7.8765,7.8849,7.8681,7.8765,6683600.0
2010-08-02 11:30:00,9.37,9.37,9.36,9.36,8324400.0,7.8849,7.8849,7.8765,7.8765,8324400.0
2010-08-02 11:40:00,9.36,9.37,9.36,9.36,4950400.0,7.8765,7.8849,7.8765,7.8765,4950400.0
2010-08-02 11:50:00,9.36,9.37,9.36,9.37,5726000.0,7.8765,7.8849,7.8765,7.8849,5726000.0
2010-08-02 12:00:00,9.37,9.37,9.36,9.36,4942000.0,7.8849,7.8849,7.8765,7.8765,4942000.0
2010-08-02 12:10:00,9.36,9.37,9.36,9.36,4631200.0,7.8765,7.8849,7.8765,7.8765,4631200.0
2010-08-02 12:20:00,9.36,9.36,9.35,9.35,5796000.0,7.8765,7.8765,7.8681,7.8681,5796000.0
2010-08-02 12:30:00,9.35,9.36,9.35,9.36,3592400.0,7.8681,7.8765,7.8681,7.8765,3592400.0
2010-08-02 12:40:00,9.36,9.36,9.35,9.35,4130000.0,7.8765,7.8765,7.8681,7.8681,4130000.0
2010-08-02 12:50:00,9.35,9.37,9.35,9.37,4762800.0,7.8681,7.8849,7.8681,7.8849,4762800.0
2010-08-02 13:00:00,9.36,9.37,9.36,9.36,3416000.0,7.8765,7.8849,7.8765,7.8765,3416000.0
2010-08-02 13:10:00,9.36,9.37,9.36,9.36,4062800.0,7.8765,7.8849,7.8765,7.8765,4062800.0
2010-08-02 13:20:00,9.36,9.36,9.35,9.35,5051200.0,7.8765,7.8765,7.8681,7.8681,5051200.0
2010-08-02 13:30:00,9.35,9.35,9.33,9.35,10589600.0,7.8681,7.8681,7.8513,7.8681,10589600.0
2010-08-02 13:40:00,9.35,9.35,9.33,9.33,6806800.0,7.8681,7.8681,7.8513,7.8513,6806800.0
2010-08-02 13:50:00,9.33,9.34,9.32,9.34,11443600.0,7.8513,7.8597,7.8428,7.8597,11443600.0
2010-08-02 14:00:00,9.34,9.35,9.34,9.35,7767200.0,7.8597,7.8681,7.8597,7.8681,7767200.0
2010-08-02 14:10:00,9.35,9.36,9.35,9.36,6680800.0,7.8681,7.8765,7.8681,7.8765,6680800.0
2010-08-02 14:20:00,9.36,9.36,9.35,9.36,5723200.0,7.8765,7.8765,7.8681,7.8765,5723200.0
2010-08-02 14:30:00,9.36,9.37,9.35,9.36,10970400.0,7.8765,7.8849,7.8681,7.8765,10970400.0
2010-08-02 14:40:00,9.36,9.37,9.36,9.36,7868000.0,7.8765,7.8849,7.8765,7.8765,7868000.0
2010-08-02 14:50:00,9.36,9.36,9.35,9.36,8380400.0,7.8765,7.8765,7.8681,7.8765,8380400.0
2010-08-02 15:00:00,9.36,9.36,9.35,9.36,8212400.0,7.8765,7.8765,7.8681,7.8765,8212400.0
2010-08-02 15:10:00,9.36,9.36,9.35,9.36,6372800.0,7.8765,7.8765,7.8681,7.8765,6372800.0
2010-08-02 15:20:00,9.36,9.37,9.36,9.36,7291200.0,7.8765,7.8849,7.8765,7.8765,7291200.0
2010-08-02 15:30:00,9.36,9.37,9.35,9.35,10656800.0,7.8765,7.8849,7.8681,7.8681,10656800.0
2010-08-02 15:40:00,9.35,9.36,9.34,9.35,17116400.0,7.8681,7.8765,7.8597,7.8681,17116400.0
2010-08-02 15:50:00,9.35,9.36,9.34,9.35,19896800.0,7.8681,7.8765,7.8597,7.8681,19896800.0
2010-08-03 09:30:00,9.32,9.34,9.3,9.33,19406800.0,7.8428,7.8597,7.826,7.8513,19406800.0
2010-08-03 09:40:00,9.33,9.34,9.29,9.31,16466800.0,7.8513,7.8597,7.8176,7.8344,16466800.0
2010-08-03 09:50:00,9.31,9.31,9.28,9.29,14753200.0,7.8344,7.8344,7.8092,7.8176,14753200.0
2010-08-03 10:00:00,9.29,9.29,9.27,9.28,19252800.0,7.8176,7.8176,7.8008,7.8092,19252800.0
2010-08-03 10:10:00,9.28,9.29,9.27,9.28,11006800.0,7.8092,7.8176,7.8008,7.8092,11006800.0
2010-08-03 10:20:00,9.29,9.29,9.27,9.28,7814800.0,7.8176,7.8176,7.8008,7.8092,7814800.0
2010-08-03 10:30:00,9.28,9.3,9.27,9.29,9542400.0,7.8092,7.826,7.8008,7.8176,9542400.0
2010-08-03 10:40:00,9.29,9.32,9.29,9.31,10144400.0,7.8176,7.8428,7.8176,7.8344,10144400.0
2010-08-03 10:50:00,9.31,9.32,9.31,9.32,7151200.0,7.8344,7.8428,7.8344,7.8428,7151200.0
2010-08-03 11:00:00,9.32,9.32,9.3,9.31,5611200.0,7.8428,7.8428,7.826,7.8344,5611200.0
2010-08-03 11:10:00,9.31,9.33,9.31,9.33,6347600.0,7.8344,7.8513,7.8344,7.8513,6347600.0
2010-08-03 11:20:00,9.33,9.34,9.33,9.33,9170000.0,7.8513,7.8597,7.8513,7.8513,9170000.0
2010-08-03 11:30:00,9.33,9.36,9.33,9.36,12194000.0,7.8513,7.8765,7.8513,7.8765,12194000.0
2010-08-03 11:40:00,9.36,9.38,9.35,9.37,15946000.0,7.8765,7.8933,7.8681,7.8849,15946000.0
2010-08-03 11:50:00,9.37,9.4,9.37,9.39,21196000.0,7.8849,7.9102,7.8849,7.9017,21196000.0
2010-08-03 12:00:00,9.39,9.39,9.37,9.38,11611600.0,7.9017,7.9017,7.8849,7.8933,11611600.0
2010-08-03 12:10:00,9.38,9.38,9.33,9.34,13274800.0,7.8933,7.8933,7.8513,7.8597,13274800.0
2010-08-03 12:20:00,9.34,9.35,9.31,9.32,11970000.0,7.8597,7.8681,7.8344,7.8428,11970000.0
2010-08-03 12:30:00,9.32,9.35,9.32,9.34,9461200.0,7.8428,7.8681,7.8428,7.8597,9461200.0
2010-08-03 12:40:00,9.34,9.36,9.34,9.35,8512000.0,7.8597,7.8765,7.8597,7.8681,8512000.0
2010-08-03 12:50:00,9.35,9.36,9.34,9.34,5622400.0,7.8681,7.8765,7.8597,7.8597,5622400.0
2010-08-03 13:00:00,9.34,9.35,9.33,9.33,7635600.0,7.8597,7.8681,7.8513,7.8513,7635600.0
2010-08-03 13:10:00,9.33,9.35,9.33,9.35,3586800.0,7.8513,7.8681,7.8513,7.8681,3586800.0
2010-08-03 13:20:00,9.35,9.36,9.34,9.35,4076800.0,7.8681,7.8765,7.8597,7.8681,4076800.0
2010-08-03 13:30:00,9.35,9.37,9.35,9.37,7826000.0,7.8681,7.8849,7.8681,7.8849,7826000.0
2010-08-03 13:40:00,9.37,9.38,9.36,9.36,5653200.0,7.8849,7.8933,7.8765,7.8765,5653200.0
2010-08-03 13:50:00,9.36,9.37,9.35,9.36,5401200.0,7.8765,7.8849,7.8681,7.8765,5401200.0
2010-08-03 14:00:00,9.36,9.36,9.34,9.36,5933200.0,7.8765,7.8765,7.8597,7.8765,5933200.0
2010-08-03 14:10:00,9.36,9.37,9.35,9.36,6501600.0,7.8765,7.8849,7.8681,7.8765,6501600.0
2010-08-03 14:20:00,9.36,9.37,9.35,9.37,3920000.0,7.8765,7.8849,7.8681,7.8849,3920000.0
2010-08-03 14:30:00,9.37,9.37,9.35,9.36,4603200.0,7.8849,7.8849,7.8681,7.8765,4603200.0
2010-08-03 14:40:00,9.36,9.37,9.35,9.37,6969200.0,7.8765,7.8849,7.8681,7.8849,6969200.0
2010-08-03 14:50:00,9.37,9.37,9.36,9.36,4712400.0,7.8849,7.8849,7.8765,7.8765,4712400.0
2010-08-03 15:00:00,9.36,9.37,9.35,9.35,5622400.0,7.8765,7.8849,7.8681,7.8681,5622400.0
2010-08-03 15:10:00,9.35,9.37,9.35,9.35,4401600.0,7.8681,7.8849,7.8681,7.8681,4401600.0
2010-08-03 15:20:00,9.36,9.36,9.34,9.34,8554000.0,7.8765,7.8765,7.8597,7.8597,8554000.0
2010-08-03 15:30:00,9.34,9.36,9.34,9.34,7481600.0,7.8597,7.8765,7.8597,7.8597,7481600.0
2010-08-03 15:40:00,9.34,9.35,9.33,9.34,11415600.0,7.8597,7.8681,7.8513,7.8597,11415600.0
2010-08-03 15:50:00,9.34,9.35,9.33,9.35,19370400.0,7.8597,7.8681,7.8513,7.8681,19370400.0
2010-08-04 09:30:00,9.39,9.42,9.37,9.42,26143600.0,7.9017,7.927,7.8849,7.927,26143600.0
2010-08-04 09:40:00,9.42,9.43,9.4,9.43,20493200.0,7.927,7.9354,7.9102,7.9354,20493200.0
2010-08-04 09:50:00,9.43,9.43,9.41,9.41,13000400.0,7.9354,7.9354,7.9186,7.9186,13000400.0
2010-08-04 10:00:00,9.41,9.44,9.34,9.38,45245200.0,7.9186,7.9438,7.8597,7.8933,45245200.0
2010-08-04 10:10:00,9.37,9.38,9.3,9.3,37805600.0,7.8849,7.8933,7.826,7.826,37805600.0
2010-08-04 10:20:00,9.3,9.37,9.3,9.35,20935600.0,7.826,7.8849,7.826,7.8681,20935600.0
2010-08-04 10:30:00,9.36,9.36,9.32,9.33,10060400.0,7.8765,7.8765,7.8428,7.8513,10060400.0
2010-08-04 10:40:00,9.33,9.36,9.32,9.34,8276800.0,7.8513,7.8765,7.8428,7.8597,8276800.0
2010-08-04 10:50:00,9.34,9.35,9.33,9.34,5406800.0,7.8597,7.8681,7.8513,7.8597,5406800.0
2010-08-04 11:00:00,9.34,9.37,9.33,9.37,8951600.0,7.8597,7.8849,7.8513,7.8849,8951600.0
2010-08-04 11:10:00,9.37,9.38,9.36,9.37,10046400.0,7.8849,7.8933,7.8765,7.8849,10046400.0
2010-08-04 11:20:00,9.37,9.39,9.37,9.39,8831200.0,7.8849,7.9017,7.8849,7.9017,8831200.0
2010-08-04 11:30:00,9.39,9.39,9.37,9.38,7086800.0,7.9017,7.9017,7.8849,7.8933,7086800.0
2010-08-04 11:40:00,9.38,9.38,9.36,9.37,5905200.0,7.8933,7.8933,7.8765,7.8849,5905200.0
2010-08-04 11:50:00,9.37,9.38,9.35,9.35,8220800.0,7.8849,7.8933,7.8681,7.8681,8220800.0
2010-08-04 12:00:00,9.35,9.38,9.35,9.37,5672800.0,7.8681,7.8933,7.8681,7.8849,5672800.0
2010-08-04 12:10:00,9.38,9.39,9.37,9.38,6658400.0,7.8933,7.9017,7.8849,7.8933,6658400.0
2010-08-04 12:20:00,9.38,9.39,9.38,9.39,7243600.0,7.8933,7.9017,7.8933,7.9017,7243600.0
2010-08-04 12:30:00,9.39,9.39,9.38,9.39,5745600.0,7.9017,7.9017,7.8933,7.9017,5745600.0
2010-08-04 12:40:00,9.38,9.39,9.38,9.38,4051600.0,7.8933,7.9017,7.8933,7.8933,4051600.0
2010-08-04 12:50:00,9.38,9.38,9.37,9.38,3729600.0,7.8933,7.8933,7.8849,7.8933,3729600.0
2010-08-04 13:00:00,9.38,9.39,9.37,9.37,5891200.0,7.8933,7.9017,7.8849,7.8849,5891200.0
2010-08-04 13:10:00,9.37,9.37,9.35,9.36,6935600.0,7.8849,7.8849,7.8681,7.8765,6935600.0
2010-08-04 13:20:00,9.36,9.37,9.35,9.36,5552400.0,7.8765,7.8849,7.8681,7.8765,5552400.0
2010-08-04 13:30:00,9.36,9.37,9.35,9.36,5191200.0,7.8765,7.8849,7.8681,7.8765,5191200.0
2010-08-04 13:40:00,9.36,9.37,9.36,9.37,2808400.0,7.8765,7.8849,7.8765,7.8849,2808400.0
2010-08-04 13:50:00,9.37,9.37,9.35,9.36,6235600.0,7.8849,7.8849,7.8681,7.8765,6235600.0
2010-08-04 14:00:00,9.36,9.39,9.36,9.38,7879200.0,7.8765,7.9017,7.8765,7.8933,7879200.0
2010-08-04 14:10:00,9.38,9.39,9.38,9.38,4314800.0,7.8933,7.9017,7.8933,7.8933,4314800.0
2010-08-04 14:20:00,9.38,9.38,9.37,9.38,3721200.0,7.8933,7.8933,7.8849,7.8933,3721200.0
2010-08-04 14:30:00,9.38,9.39,9.37,9.38,4093600.0,7.8933,7.9017,7.8849,7.8933,4093600.0
2010-08-04 14:40:00,9.38,9.4,9.37,9.4,10141600.0,7.8933,7.9102,7.8849,7.9102,10141600.0
2010-08-04 14:50:00,9.4,9.4,9.38,9.38,6566000.0,7.9102,7.9102,7.8933,7.8933,6566000.0
2010-08-04 15:00:00,9.38,9.38,9.37,9.38,6703200.0,7.8933,7.8933,7.8849,7.8933,6703200.0
2010-08-04 15:10:00,9.38,9.39,9.37,9.38,6339200.0,7.8933,7.9017,7.8849,7.8933,6339200.0
2010-08-04 15:20:00,9.38,9.39,9.38,9.38,7795200.0,7.8933,7.9017,7.8933,7.8933,7795200.0
2010-08-04 15:30:00,9.39,9.39,9.38,9.39,9783200.0,7.9017,7.9017,7.8933,7.9017,9783200.0
2010-08-04 15:40:00,9.39,9.39,9.37,9.39,11538800.0,7.9017,7.9017,7.8849,7.9017,11538800.0
2010-08-04 15:50:00,9.39,9.4,9.38,9.39,19782000.0,7.9017,7.9102,7.8933,7.9017,19782000.0
2010-08-05 09:30:00,9.35,9.38,9.32,9.36,20563200.0,7.8681,7.8933,7.8428,7.8765,20563200.0
2010-08-05 09:40:00,9.36,9.4,9.36,9.39,17441200.0,7.8765,7.9102,7.8765,7.9017,17441200.0
2010-08-05 09:50:00,9.39,9.39,9.36,9.36,11538800.0,7.9017,7.9017,7.8765,7.8765,11538800.0
2010-08-05 10:00:00,9.36,9.37,9.35,9.36,10922800.0,7.8765,7.8849,7.8681,7.8765,10922800.0
2010-08-05 10:10:00,9.36,9.38,9.36,9.36,7848400.0,7.8765,7.8933,7.8765,7.8765,7848400.0
2010-08-05 10:20:00,9.36,9.38,9.35,9.38,7523600.0,7.8765,7.8933,7.8681,7.8933,7523600.0
2010-08-05 10:30:00,9.38,9.38,9.35,9.36,7044800.0,7.8933,7.8933,7.8681,7.8765,7044800.0
2010-08-05 10:40:00,9.36,9.36,9.34,9.35,9570400.0,7.8765,7.8765,7.8597,7.8681,9570400.0
2010-08-05 10:50:00,9.35,9.35,9.32,9.33,15120000.0,7.8681,7.8681,7.8428,7.8513,15120000.0
2010-08-05 11:00:00,9.33,9.33,9.31,9.32,11575200.0,7.8513,7.8513,7.8344,7.8428,11575200.0
2010-08-05 11:10:00,9.32,9.34,9.32,9.33,8635200.0,7.8428,7.8597,7.8428,7.8513,8635200.0
2010-08-05 11:20:00,9.33,9.33,9.32,9.33,7109200.0,7.8513,7.8513,7.8428,7.8513,7109200.0
2010-08-05 11:30:00,9.33,9.33,9.31,9.33,5037200.0,7.8513,7.8513,7.8344,7.8513,5037200.0
2010-08-05 11:40:00,9.33,9.34,9.32,9.34,7047600.0,7.8513,7.8597,7.8428,7.8597,7047600.0
2010-08-05 11:50:00,9.34,9.35,9.33,9.33,3959200.0,7.8597,7.8681,7.8513,7.8513,3959200.0
2010-08-05 12:00:00,9.33,9.34,9.33,9.33,2758000.0,7.8513,7.8597,7.8513,7.8513,2758000.0
2010-08-05 12:10:00,9.33,9.34,9.33,9.33,2461200.0,7.8513,7.8597,7.8513,7.8513,2461200.0
2010-08-05 12:20:00,9.33,9.34,9.33,9.33,3273200.0,7.8513,7.8597,7.8513,7.8513,3273200.0
2010-08-05 12:30:00,9.33,9.34,9.31,9.33,6479200.0,7.8513,7.8597,7.8344,7.8513,6479200.0
2010-08-05 12:40:00,9.33,9.33,9.32,9.33,2430400.0,7.8513,7.8513,7.8428,7.8513,2430400.0
2010-08-05 12:50:00,9.33,9.33,9.32,9.33,4883200.0,7.8513,7.8513,7.8428,7.8513,4883200.0
2010-08-05 13:00:00,9.33,9.33,9.32,9.32,3133200.0,7.8513,7.8513,7.8428,7.8428,3133200.0
2010-08-05 13:10:00,9.32,9.32,9.31,9.32,3595200.0,7.8428,7.8428,7.8344,7.8428,3595200.0
2010-08-05 13:20:00,9.32,9.33,9.32,9.33,4082400.0,7.8428,7.8513,7.8428,7.8513,4082400.0
2010-08-05 13:30:00,9.33,9.35,9.33,9.34,4762800.0,7.8513,7.8681,7.8513,7.8597,4762800.0
2010-08-05 13:40:00,9.34,9.34,9.33,9.34,3368400.0,7.8597,7.8597,7.8513,7.8597,3368400.0
2010-08-05 13:50:00,9.34,9.35,9.32,9.35,6420400.0,7.8597,7.8681,7.8428,7.8681,6420400.0
2010-08-05 14:00:00,9.35,9.35,9.34,9.34,3410400.0,7.8681,7.8681,7.8597,7.8597,3410400.0
2010-08-05 14:10:00,9.34,9.35,9.34,9.35,4174800.0,7.8597,7.8681,7.8597,7.8681,4174800.0
2010-08-05 14:20:00,9.35,9.35,9.32,9.35,4662000.0,7.8681,7.8681,7.8428,7.8681,4662000.0
2010-08-05 14:30:00,9.35,9.35,9.34,9.35,3970400.0,7.8681,7.8681,7.8597,7.8681,3970400.0
2010-08-05 14:40:00,9.35,9.36,9.35,9.35,4424000.0,7.8681,7.8765,7.8681,7.8681,4424000.0
2010-08-05 14:50:00,9.35,9.35,9.34,9.35,5275200.0,7.8681,7.8681,7.8597,7.8681,5275200.0
2010-08-05 15:00:00,9.34,9.37,9.34,9.36,9094400.0,7.8597,7.8849,7.8597,7.8765,9094400.0
2010-08-05 15:10:00,9.36,9.36,9.35,9.36,5224800.0,7.8765,7.8765,7.8681,7.8765,5224800.0
2010-08-05 15:20:00,9.36,9.36,9.35,9.35,6006000.0,7.8765,7.8765,7.8681,7.8681,6006000.0
2010-08-05 15:30:00,9.35,9.36,9.35,9.35,5922000.0,7.8681,7.8765,7.8681,7.8681,5922000.0
2010-08-05 15:40:00,9.35,9.36,9.34,9.34,9234400.0,7.8681,7.8765,7.8597,7.8597,9234400.0
2010-08-05 15:50:00,9.34,9.35,9.33,9.35,14114800.0,7.8597,7.8681,7.8513,7.8681,14114800.0
2010-08-06 09:30:00,9.28,9.3,9.24,9.26,26404000.0,7.8092,7.826,7.7755,7.7923,26404000.0
2010-08-06 09:40:00,9.27,9.3,9.26,9.28,17091200.0,7.8008,7.826,7.7923,7.8092,17091200.0
2010-08-06 09:50:00,9.28,9.33,9.28,9.33,19952800.0,7.8092,7.8513,7.8092,7.8513,19952800.0
2010-08-06 10:00:00,9.33,9.34,9.31,9.31,15590400.0,7.8513,7.8597,7.8344,7.8344,15590400.0
2010-08-06 10:10:00,9.31,9.31,9.3,9.3,10878000.0,7.8344,7.8344,7.826,7.826,10878000.0
2010-08-06 10:20:00,9.3,9.32,9.29,9.31,7288400.0,7.826,7.8428,7.8176,7.8344,7288400.0
2010-08-06 10:30:00,9.31,9.33,9.3,9.3,9923200.0,7.8344,7.8513,7.826,7.826,9923200.0
2010-08-06 10:40:00,9.3,9.3,9.25,9.26,23413600.0,7.826,7.826,7.7839,7.7923,23413600.0
2010-08-06 10:50:00,9.26,9.27,9.23,9.24,24802400.0,7.7923,7.8008,7.7671,7.7755,24802400.0
2010-08-06 11:00:00,9.24,9.25,9.22,9.24,18149600.0,7.7755,7.7839,7.7587,7.7755,18149600.0
2010-08-06 11:10:00,9.24,9.25,9.23,9.24,10897600.0,7.7755,7.7839,7.7671,7.7755,10897600.0
2010-08-06 11:20:00,9.24,9.26,9.24,9.24,8366400.0,7.7755,7.7923,7.7755,7.7755,8366400.0
2010-08-06 11:30:00,9.24,9.25,9.23,9.25,7033600.0,7.7755,7.7839,7.7671,7.7839,7033600.0
2010-08-06 11:40:00,9.25,9.26,9.25,9.25,7739200.0,7.7839,7.7923,7.7839,7.7839,7739200.0
2010-08-06 11:50:00,9.25,9.26,9.24,9.25,5216400.0,7.7839,7.7923,7.7755,7.7839,5216400.0
2010-08-06 12:00:00,9.25,9.25,9.24,9.25,3640000.0,7.7839,7.7839,7.7755,7.7839,3640000.0
2010-08-06 12:10:00,9.25,9.25,9.24,9.25,3553200.0,7.7839,7.7839,7.7755,7.7839,3553200.0
2010-08-06 12:20:00,9.25,9.25,9.24,9.24,4930800.0,7.7839,7.7839,7.7755,7.7755,4930800.0
2010-08-06 12:30:00,9.24,9.24,9.23,9.24,3194800.0,7.7755,7.7755,7.7671,7.7755,3194800.0
2010-08-06 12:40:00,9.24,9.26,9.24,9.25,3116400.0,7.7755,7.7923,7.7755,7.7839,3116400.0
2010-08-06 12:50:00,9.25,9.25,9.24,9.24,2324000.0,7.7839,7.7839,7.7755,7.7755,2324000.0
2010-08-06 13:00:00,9.24,9.25,9.24,9.24,4079600.0,7.7755,7.7839,7.7755,7.7755,4079600.0
2010-08-06 13:10:00,9.24,9.25,9.23,9.24,5359200.0,7.7755,7.7839,7.7671,7.7755,5359200.0
2010-08-06 13:20:00,9.24,9.24,9.23,9.24,3388000.0,7.7755,7.7755,7.7671,7.7755,3388000.0
2010-08-06 13:30:00,9.24,9.24,9.23,9.23,6843200.0,7.7755,7.7755,7.7671,7.7671,6843200.0
2010-08-06 13:40:00,9.23,9.25,9.23,9.24,6386800.0,7.7671,7.7839,7.7671,7.7755,6386800.0
2010-08-06 13:50:00,9.24,9.24,9.22,9.22,7095200.0,7.7755,7.7755,7.7587,7.7587,7095200.0
2010-08-06 14:00:00,9.22,9.23,9.21,9.21,12132400.0,7.7587,7.7671,7.7503,7.7503,12132400.0
2010-08-06 14:10:00,9.21,9.22,9.2,9.21,8464400.0,7.7503,7.7587,7.7419,7.7503,8464400.0
2010-08-06 14:20:00,9.21,9.22,9.2,9.22,7173600.0,7.7503,7.7587,7.7419,7.7587,7173600.0
2010-08-06 14:30:00,9.22,9.23,9.22,9.23,7156800.0,7.7587,7.7671,7.7587,7.7671,7156800.0
2010-08-06 14:40:00,9.23,9.26,9.23,9.25,11564000.0,7.7671,7.7923,7.7671,7.7839,11564000.0
2010-08-06 14:50:00,9.25,9.28,9.25,9.27,20140400.0,7.7839,7.8092,7.7839,7.8008,20140400.0
2010-08-06 15:00:00,9.27,9.28,9.26,9.27,12168800.0,7.8008,7.8092,7.7923,7.8008,12168800.0
2010-08-06 15:10:00,9.27,9.28,9.26,9.27,11620000.0,7.8008,7.8092,7.7923,7.8008,11620000.0
2010-08-06 15:20:00,9.27,9.29,9.27,9.28,15901200.0,7.8008,7.8176,7.8008,7.8092,15901200.0
2010-08-06 15:30:00,9.28,9.29,9.27,9.28,8733200.0,7.8092,7.8176,7.8008,7.8092,8733200.0
2010-08-06 15:40:00,9.28,9.3,9.28,9.29,15576400.0,7.8092,7.826,7.8092,7.8176,15576400.0
2010-08-06 15:50:00,9.29,9.3,9.28,9.29,22621200.0,7.8176,7.826,7.8092,7.8176,22621200.0
2010-08-09 09:30:00,9.34,9.34,9.3,9.32,17990000.0,7.8597,7.8597,7.826,7.8428,17990000.0
2010-08-09 09:40:00,9.32,9.32,9.28,9.29,14316400.0,7.8428,7.8428,7.8092,7.8176,14316400.0
2010-08-09 09:50:00,9.29,9.3,9.28,9.29,11029200.0,7.8176,7.826,7.8092,7.8176,11029200.0
2010-08-09 10:00:00,9.29,9.32,9.29,9.32,11054400.0,7.8176,7.8428,7.8176,7.8428,11054400.0
2010-08-09 10:10:00,9.32,9.33,9.31,9.31,13227200.0,7.8428,7.8513,7.8344,7.8344,13227200.0
2010-08-09 10:20:00,9.31,9.31,9.29,9.29,8671600.0,7.8344,7.8344,7.8176,7.8176,8671600.0
2010-08-09 10:30:00,9.29,9.31,9.29,9.3,5378800.0,7.8176,7.8344,7.8176,7.826,5378800.0
2010-08-09 10:40:00,9.3,9.31,9.29,9.29,3684800.0,7.826,7.8344,7.8176,7.8176,3684800.0
2010-08-09 10:50:00,9.29,9.3,9.27,9.28,11608800.0,7.8176,7.826,7.8008,7.8092,11608800.0
2010-08-09 11:00:00,9.28,9.29,9.28,9.29,5286400.0,7.8092,7.8176,7.8092,7.8176,5286400.0
2010-08-09 11:10:00,9.29,9.31,9.29,9.3,5530000.0,7.8176,7.8344,7.8176,7.826,5530000.0
2010-08-09 11:20:00,9.3,9.32,9.3,9.3,6540800.0,7.826,7.8428,7.826,7.826,6540800.0
2010-08-09 11:30:00,9.3,9.31,9.3,9.3,4631200.0,7.826,7.8344,7.826,7.826,4631200.0
2010-08-09 11:40:00,9.3,9.31,9.3,9.3,4555600.0,7.826,7.8344,7.826,7.826,4555600.0
2010-08-09 11:50:00,9.3,9.31,9.3,9.3,3346000.0,7.826,7.8344,7.826,7.826,3346000.0
2010-08-09 12:00:00,9.3,9.31,9.3,9.31,5784800.0,7.826,7.8344,7.826,7.8344,5784800.0
2010-08-09 12:10:00,9.31,9.31,9.31,9.31,3323600.0,7.8344,7.8344,7.8344,7.8344,3323600.0
2010-08-09 12:20:00,9.31,9.31,9.3,9.3,3175200.0,7.8344,7.8344,7.826,7.826,3175200.0
2010-08-09 12:30:00,9.3,9.31,9.3,9.31,1881600.0,7.826,7.8344,7.826,7.8344,1881600.0
2010-08-09 12:40:00,9.31,9.31,9.3,9.31,2679600.0,7.8344,7.8344,7.826,7.8344,2679600.0
2010-08-09 12:50:00,9.31,9.31,9.3,9.31,2100000.0,7.8344,7.8344,7.826,7.8344,2100000.0
2010-08-09 13:00:00,9.31,9.31,9.3,9.31,2360400.0,7.8344,7.8344,7.826,7.8344,2360400.0
2010-08-09 13:10:00,9.31,9.32,9.3,9.32,3183600.0,7.8344,7.8428,7.826,7.8428,3183600.0
2010-08-09 13:20:00,9.32,9.32,9.31,9.31,3150000.0,7.8428,7.8428,7.8344,7.8344,3150000.0
2010-08-09 13:30:00,9.31,9.31,9.31,9.31,4824400.0,7.8344,7.8344,7.8344,7.8344,4824400.0
2010-08-09 13:40:00,9.31,9.31,9.3,9.31,4706800.0,7.8344,7.8344,7.826,7.8344,4706800.0
2010-08-09 13:50:00,9.31,9.32,9.31,9.32,6112400.0,7.8344,7.8428,7.8344,7.8428,6112400.0
2010-08-09 14:00:00,9.32,9.33,9.32,9.33,9170000.0,7.8428,7.8513,7.8428,7.8513,9170000.0
2010-08-09 14:10:00,9.33,9.33,9.32,9.32,8688400.0,7.8513,7.8513,7.8428,7.8428,8688400.0
2010-08-09 14:20:00,9.32,9.33,9.32,9.32,4956000.0,7.8428,7.8513,7.8428,7.8428,4956000.0
2010-08-09 14:30:00,9.32,9.33,9.32,9.33,8069600.0,7.8428,7.8513,7.8428,7.8513,8069600.0
2010-08-09 14:40:00,9.33,9.34,9.33,9.34,6218800.0,7.8513,7.8597,7.8513,7.8597,6218800.0
2010-08-09 14:50:00,9.34,9.35,9.33,9.35,9433200.0,7.8597,7.8681,7.8513,7.8681,9433200.0
2010-08-09 15:00:00,9.35,9.35,9.34,9.34,6258000.0,7.8681,7.8681,7.8597,7.8597,6258000.0
2010-08-09 15:10:00,9.34,9.35,9.33,9.35,8369200.0,7.8597,7.8681,7.8513,7.8681,8369200.0
2010-08-09 15:20:00,9.35,9.36,9.35,9.35,11827200.0,7.8681,7.8765,7.8681,7.8681,11827200.0
2010-08-09 15:30:00,9.35,9.36,9.35,9.36,7551600.0,7.8681,7.8765,7.8681,7.8765,7551600.0
2010-08-09 15:40:00,9.36,9.36,9.35,9.35,13868400.0,7.8765,7.8765,7.8681,7.8681,13868400.0
2010-08-09 15:50:00,9.35,9.35,9.34,9.35,20193600.0,7.8681,7.8681,7.8597,7.8681,20193600.0
2010-08-10 09:30:00,9.28,9.3,9.26,9.28,26678400.0,7.8092,7.826,7.7923,7.8092,26678400.0
2010-08-10 09:40:00,9.28,9.28,9.24,9.26,23189600.0,7.8092,7.8092,7.7755,7.7923,23189600.0
2010-08-10 09:50:00,9.26,9.26,9.24,9.25,18228000.0,7.7923,7.7923,7.7755,7.7839,18228000.0
2010-08-10 10:00:00,9.25,9.26,9.23,9.25,20042400.0,7.7839,7.7923,7.7671,7.7839,20042400.0
2010-08-10 10:10:00,9.25,9.25,9.24,9.25,11681600.0,7.7839,7.7839,7.7755,7.7839,11681600.0
2010-08-10 10:20:00,9.25,9.26,9.25,9.25,12700800.0,7.7839,7.7923,7.7839,7.7839,12700800.0
2010-08-10 10:30:00,9.25,9.25,9.22,9.22,12429200.0,7.7839,7.7839,7.7587,7.7587,12429200.0
2010-08-10 10:40:00,9.22,9.24,9.21,9.22,14464800.0,7.7587,7.7755,7.7503,7.7587,14464800.0
2010-08-10 10:50:00,9.22,9.22,9.21,9.21,13846000.0,7.7587,7.7587,7.7503,7.7503,13846000.0
2010-08-10 11:00:00,9.22,9.23,9.21,9.22,9214800.0,7.7587,7.7671,7.7503,7.7587,9214800.0
2010-08-10 11:10:00,9.22,9.23,9.22,9.23,5717600.0,7.7587,7.7671,7.7587,7.7671,5717600.0
2010-08-10 11:20:00,9.23,9.24,9.22,9.24,5717600.0,7.7671,7.7755,7.7587,7.7755,5717600.0
2010-08-10 11:30:00,9.24,9.26,9.23,9.25,8215200.0,7.7755,7.7923,7.7671,7.7839,8215200.0
2010-08-10 11:40:00,9.25,9.25,9.24,9.24,4034800.0,7.7839,7.7839,7.7755,7.7755,4034800.0
2010-08-10 11:50:00,9.24,9.25,9.24,9.25,4048800.0,7.7755,7.7839,7.7755,7.7839,4048800.0
2010-08-10 12:00:00,9.25,9.25,9.24,9.24,4782400.0,7.7839,7.7839,7.7755,7.7755,4782400.0
2010-08-10 12:10:00,9.24,9.25,9.24,9.24,2548000.0,7.7755,7.7839,7.7755,7.7755,2548000.0
2010-08-10 12:20:00,9.24,9.25,9.24,9.24,4849600.0,7.7755,7.7839,7.7755,7.7755,4849600.0
2010-08-10 12:30:00,9.24,9.24,9.24,9.24,4295200.0,7.7755,7.7755,7.7755,7.7755,4295200.0
2010-08-10 12:40:00,9.24,9.24,9.23,9.23,4785200.0,7.7755,7.7755,7.7671,7.7671,4785200.0
2010-08-10 12:50:00,9.23,9.23,9.22,9.23,4650800.0,7.7671,7.7671,7.7587,7.7671,4650800.0
2010-08-10 13:00:00,9.23,9.23,9.22,9.23,2791600.0,7.7671,7.7671,7.7587,7.7671,2791600.0
2010-08-10 13:10:00,9.23,9.23,9.21,9.21,5334000.0,7.7671,7.7671,7.7503,7.7503,5334000.0
2010-08-10 13:20:00,9.21,9.21,9.2,9.2,9746800.0,7.7503,7.7503,7.7419,7.7419,9746800.0
2010-08-10 13:30:00,9.2,9.21,9.2,9.2,6918800.0,7.7419,7.7503,7.7419,7.7419,6918800.0
2010-08-10 13:40:00,9.2,9.22,9.2,9.22,5950000.0,7.7419,7.7587,7.7419,7.7587,5950000.0
2010-08-10 13:50:00,9.22,9.22,9.21,9.22,3550400.0,7.7587,7.7587,7.7503,7.7587,3550400.0
2010-08-10 14:00:00,9.22,9.24,9.22,9.22,5742800.0,7.7587,7.7755,7.7587,7.7587,5742800.0
2010-08-10 14:10:00,9.22,9.28,9.21,9.24,23959600.0,7.7587,7.8092,7.7503,7.7755,23959600.0
2010-08-10 14:20:00,9.24,9.26,9.23,9.25,22366400.0,7.7755,7.7923,7.7671,7.7839,22366400.0
2010-08-10 14:30:00,9.25,9.3,9.25,9.29,23934400.0,7.7839,7.826,7.7839,7.8176,23934400.0
2010-08-10 14:40:00,9.29,9.3,9.28,9.29,20224400.0,7.8176,7.826,7.8092,7.8176,20224400.0
2010-08-10 14:50:00,9.29,9.3,9.27,9.28,13468000.0,7.8176,7.826,7.8008,7.8092,13468000.0
2010-08-10 15:00:00,9.28,9.3,9.28,9.29,13168400.0,7.8092,7.826,7.8092,7.8176,13168400.0
2010-08-10 15:10:00,9.29,9.29,9.26,9.27,13190800.0,7.8176,7.8176,7.7923,7.8008,13190800.0
2010-08-10 15:20:00,9.27,9.29,9.26,9.29,8176000.0,7.8008,7.8176,7.7923,7.8176,8176000.0
2010-08-10 15:30:00,9.29,9.29,9.27,9.28,10046400.0,7.8176,7.8176,7.8008,7.8092,10046400.0
2010-08-10 15:40:00,9.28,9.29,9.27,9.28,8450400.0,7.8092,7.8176,7.8008,7.8092,8450400.0
2010-08-10 15:50:00,9.28,9.28,9.25,9.26,19023200.0,7.8092,7.8092,7.7839,7.7923,19023200.0
2010-08-11 09:30:00,9.12,9.13,9.02,9.05,60289600.0,7.6745,7.683,7.5904,7.6156,60289600.0
2010-08-11 09:40:00,9.05,9.07,9.04,9.05,23111200.0,7.6156,7.6325,7.6072,7.6156,23111200.0
2010-08-11 09:50:00,9.05,9.06,9.03,9.06,24116400.0,7.6156,7.624,7.5988,7.624,24116400.0
2010-08-11 10:00:00,9.06,9.08,9.05,9.07,17141600.0,7.624,7.6409,7.6156,7.6325,17141600.0
2010-08-11 10:10:00,9.07,9.07,9.04,9.05,13339200.0,7.6325,7.6325,7.6072,7.6156,13339200.0
2010-08-11 10:20:00,9.05,9.07,9.05,9.05,10183600.0,7.6156,7.6325,7.6156,7.6156,10183600.0
2010-08-11 10:30:00,9.05,9.05,9.04,9.05,10617600.0,7.6156,7.6156,7.6072,7.6156,10617600.0
2010-08-11 10:40:00,9.05,9.06,9.04,9.04,14333200.0,7.6156,7.624,7.6072,7.6072,14333200.0
2010-08-11 10:50:00,9.04,9.04,8.99,9.0,21568400.0,7.6072,7.6072,7.5651,7.5736,21568400.0
2010-08-11 11:00:00,9.0,9.01,8.99,8.99,13795600.0,7.5736,7.582,7.5651,7.5651,13795600.0
2010-08-11 11:10:00,8.99,9.0,8.96,8.96,27442800.0,7.5651,7.5736,7.5399,7.5399,27442800.0
2010-08-11 11:20:00,8.96,8.97,8.94,8.95,22433600.0,7.5399,7.5483,7.5231,7.5315,22433600.0
2010-08-11 11:30:00,8.95,8.98,8.94,8.98,16450000.0,7.5315,7.5567,7.5231,7.5567,16450000.0
2010-08-11 11:40:00,8.98,8.98,8.97,8.97,11732000.0,7.5567,7.5567,7.5483,7.5483,11732000.0
2010-08-11 11:50:00,8.97,8.97,8.95,8.96,9002000.0,7.5483,7.5483,7.5315,7.5399,9002000.0
2010-08-11 12:00:00,8.96,8.97,8.95,8.97,9326800.0,7.5399,7.5483,7.5315,7.5483,9326800.0
2010-08-11 12:10:00,8.97,8.97,8.95,8.95,7201600.0,7.5483,7.5483,7.5315,7.5315,7201600.0
2010-08-11 12:20:00,8.95,8.96,8.95,8.95,5866000.0,7.5315,7.5399,7.5315,7.5315,5866000.0
2010-08-11 12:30:00,8.95,8.96,8.94,8.94,8338400.0,7.5315,7.5399,7.5231,7.5231,8338400.0
2010-08-11 12:40:00,8.94,8.94,8.93,8.93,28862400.0,7.5231,7.5231,7.5147,7.5147,28862400.0
2010-08-11 12:50:00,8.93,8.94,8.92,8.93,12322800.0,7.5147,7.5231,7.5062,7.5147,12322800.0
2010-08-11 13:00:00,8.93,8.95,8.93,8.95,12118400.0,7.5147,7.5315,7.5147,7.5315,12118400.0
2010-08-11 13:10:00,8.95,8.97,8.95,8.97,10116400.0,7.5315,7.5483,7.5315,7.5483,10116400.0
2010-08-11 13:20:00,8.97,8.99,8.96,8.99,10634400.0,7.5483,7.5651,7.5399,7.5651,10634400.0
2010-08-11 13:30:00,8.99,8.99,8.97,8.97,7728000.0,7.5651,7.5651,7.5483,7.5483,7728000.0
2010-08-11 13:40:00,8.97,8.98,8.97,8.97,7728000.0,7.5483,7.5567,7.5483,7.5483,7728000.0
2010-08-11 13:50:00,8.97,8.97,8.95,8.96,8601600.0,7.5483,7.5483,7.5315,7.5399,8601600.0
2010-08-11 14:00:00,8.96,8.98,8.95,8.97,7100800.0,7.5399,7.5567,7.5315,7.5483,7100800.0
2010-08-11 14:10:00,8.97,8.98,8.96,8.97,6417600.0,7.5483,7.5567,7.5399,7.5483,6417600.0
2010-08-11 14:20:00,8.97,8.98,8.97,8.98,6896400.0,7.5483,7.5567,7.5483,7.5567,6896400.0
2010-08-11 14:30:00,8.97,8.98,8.95,8.95,11916800.0,7.5483,7.5567,7.5315,7.5315,11916800.0
2010-08-11 14:40:00,8.95,8.96,8.94,8.95,10668000.0,7.5315,7.5399,7.5231,7.5315,10668000.0
2010-08-11 14:50:00,8.95,8.95,8.93,8.95,13644400.0,7.5315,7.5315,7.5147,7.5315,13644400.0
2010-08-11 15:00:00,8.94,8.95,8.93,8.95,8520400.0,7.5231,7.5315,7.5147,7.5315,8520400.0
2010-08-11 15:10:00,8.95,8.95,8.93,8.93,10043600.0,7.5315,7.5315,7.5147,7.5147,10043600.0
2010-08-11 15:20:00,8.93,8.95,8.93,8.95,11404400.0,7.5147,7.5315,7.5147,7.5315,11404400.0
2010-08-11 15:30:00,8.95,8.97,8.95,8.96,16741200.0,7.5315,7.5483,7.5315,7.5399,16741200.0
2010-08-11 15:40:00,8.96,8.97,8.94,8.94,19118400.0,7.5399,7.5483,7.5231,7.5231,19118400.0
2010-08-11 15:50:00,8.94,8.95,8.93,8.93,32575200.0,7.5231,7.5315,7.5147,7.5147,32575200.0
2010-08-12 09:30:00,8.81,8.89,8.79,8.88,56316400.0,7.4137,7.481,7.3968,7.4726,56316400.0
2010-08-12 09:40:00,8.88,8.91,8.88,8.89,31486000.0,7.4726,7.4978,7.4726,7.481,31486000.0
2010-08-12 09:50:00,8.89,8.93,8.89,8.91,26278000.0,7.481,7.5147,7.481,7.4978,26278000.0
2010-08-12 10:00:00,8.91,9.0,8.91,8.98,39818800.0,7.4978,7.5736,7.4978,7.5567,39818800.0
2010-08-12 10:10:00,8.98,9.0,8.96,8.97,23783200.0,7.5567,7.5736,7.5399,7.5483,23783200.0
2010-08-12 10:20:00,8.97,8.99,8.96,8.97,15122800.0,7.5483,7.5651,7.5399,7.5483,15122800.0
2010-08-12 10:30:00,8.96,9.0,8.96,9.0,16755200.0,7.5399,7.5736,7.5399,7.5736,16755200.0
2010-08-12 10:40:00,9.0,9.03,9.0,9.02,27190800.0,7.5736,7.5988,7.5736,7.5904,27190800.0
2010-08-12 10:50:00,9.02,9.03,9.01,9.01,14534800.0,7.5904,7.5988,7.582,7.582,14534800.0
2010-08-12 11:00:00,9.01,9.04,9.01,9.02,16083200.0,7.582,7.6072,7.582,7.5904,16083200.0
2010-08-12 11:10:00,9.02,9.04,9.01,9.03,11320400.0,7.5904,7.6072,7.582,7.5988,11320400.0
2010-08-12 11:20:00,9.03,9.03,9.01,9.01,8097600.0,7.5988,7.5988,7.582,7.582,8097600.0
2010-08-12 11:30:00,9.01,9.03,9.0,9.0,10539200.0,7.582,7.5988,7.5736,7.5736,10539200.0
2010-08-12 11:40:00,9.0,9.0,8.99,9.0,8920800.0,7.5736,7.5736,7.5651,7.5736,8920800.0
2010-08-12 11:50:00,9.0,9.02,9.0,9.0,7529200.0,7.5736,7.5904,7.5736,7.5736,7529200.0
2010-08-12 12:00:00,9.0,9.01,8.99,9.0,7411600.0,7.5736,7.582,7.5651,7.5736,7411600.0
2010-08-12 12:10:00,9.0,9.01,8.99,9.01,5373200.0,7.5736,7.582,7.5651,7.582,5373200.0
2010-08-12 12:20:00,9.01,9.02,9.0,9.01,3802400.0,7.582,7.5904,7.5736,7.582,3802400.0
2010-08-12 12:30:00,9.01,9.01,9.0,9.0,5782000.0,7.582,7.582,7.5736,7.5736,5782000.0
2010-08-12 12:40:00,9.0,9.01,8.99,9.0,5958400.0,7.5736,7.582,7.5651,7.5736,5958400.0
2010-08-12 12:50:00,9.0,9.02,9.0,9.02,7154000.0,7.5736,7.5904,7.5736,7.5904,7154000.0
2010-08-12 13:00:00,9.02,9.03,9.0,9.0,7016800.0,7.5904,7.5988,7.5736,7.5736,7016800.0
2010-08-12 13:10:00,9.0,9.01,9.0,9.01,5241600.0,7.5736,7.582,7.5736,7.582,5241600.0
2010-08-12 13:20:00,9.01,9.01,8.99,8.99,6683600.0,7.582,7.582,7.5651,7.5651,6683600.0
2010-08-12 13:30:00,8.99,8.99,8.98,8.99,6927200.0,7.5651,7.5651,7.5567,7.5651,6927200.0
2010-08-12 13:40:00,8.99,8.99,8.96,8.96,8820000.0,7.5651,7.5651,7.5399,7.5399,8820000.0
2010-08-12 13:50:00,8.96,8.97,8.95,8.96,8573600.0,7.5399,7.5483,7.5315,7.5399,8573600.0
2010-08-12 14:00:00,8.96,8.97,8.95,8.97,6616400.0,7.5399,7.5483,7.5315,7.5483,6616400.0
2010-08-12 14:10:00,8.97,8.97,8.96,8.97,4648000.0,7.5483,7.5483,7.5399,7.5483,4648000.0
2010-08-12 14:20:00,8.97,8.97,8.95,8.97,7050400.0,7.5483,7.5483,7.5315,7.5483,7050400.0
2010-08-12 14:30:00,8.97,8.97,8.94,8.96,8229200.0,7.5483,7.5483,7.5231,7.5399,8229200.0
2010-08-12 14:40:00,8.96,8.98,8.96,8.97,9058000.0,7.5399,7.5567,7.5399,7.5483,9058000.0
2010-08-12 14:50:00,8.97,8.99,8.96,8.98,7448000.0,7.5483,7.5651,7.5399,7.5567,7448000.0
2010-08-12 15:00:00,8.98,9.0,8.98,9.0,10556000.0,7.5567,7.5736,7.5567,7.5736,10556000.0
2010-08-12 15:10:00,9.0,9.01,8.99,8.99,13126400.0,7.5736,7.582,7.5651,7.5651,13126400.0
2010-08-12 15:20:00,8.99,9.01,8.99,8.99,6566000.0,7.5651,7.582,7.5651,7.5651,6566000.0
2010-08-12 15:30:00,8.99,9.01,8.99,9.0,9195200.0,7.5651,7.582,7.5651,7.5736,9195200.0
2010-08-12 15:40:00,9.0,9.0,8.97,8.98,12224800.0,7.5736,7.5736,7.5483,7.5567,12224800.0
2010-08-12 15:50:00,8.98,8.99,8.98,8.99,19664400.0,7.5567,7.5651,7.5567,7.5651,19664400.0
2010-08-13 09:30:00,8.97,9.0,8.96,8.97,23637600.0,7.5483,7.5736,7.5399,7.5483,23637600.0
2010-08-13 09:40:00,8.97,8.97,8.92,8.93,26810000.0,7.5483,7.5483,7.5062,7.5147,26810000.0
2010-08-13 09:50:00,8.93,8.95,8.91,8.95,22906800.0,7.5147,7.5315,7.4978,7.5315,22906800.0
2010-08-13 10:00:00,8.95,8.96,8.94,8.96,15621200.0,7.5315,7.5399,7.5231,7.5399,15621200.0
2010-08-13 10:10:00,8.96,8.96,8.93,8.93,13885200.0,7.5399,7.5399,7.5147,7.5147,13885200.0
2010-08-13 10:20:00,8.93,8.94,8.92,8.94,10063200.0,7.5147,7.5231,7.5062,7.5231,10063200.0
2010-08-13 10:30:00,8.94,8.94,8.92,8.94,8761200.0,7.5231,7.5231,7.5062,7.5231,8761200.0
2010-08-13 10:40:00,8.94,8.95,8.92,8.92,8618400.0,7.5231,7.5315,7.5062,7.5062,8618400.0
2010-08-13 10:50:00,8.92,8.93,8.91,8.92,14826000.0,7.5062,7.5147,7.4978,7.5062,14826000.0
2010-08-13 11:00:00,8.92,8.93,8.91,8.92,7002800.0,7.5062,7.5147,7.4978,7.5062,7002800.0
2010-08-13 11:10:00,8.92,8.92,8.91,8.92,5532800.0,7.5062,7.5062,7.4978,7.5062,5532800.0
2010-08-13 11:20:00,8.92,8.92,8.91,8.92,6056400.0,7.5062,7.5062,7.4978,7.5062,6056400.0
2010-08-13 11:30:00,8.92,8.92,8.9,8.9,9455600.0,7.5062,7.5062,7.4894,7.4894,9455600.0
2010-08-13 11:40:00,8.9,8.92,8.9,8.92,5930400.0,7.4894,7.5062,7.4894,7.5062,5930400.0
2010-08-13 11:50:00,8.92,8.93,8.91,8.93,6067600.0,7.5062,7.5147,7.4978,7.5147,6067600.0
2010-08-13 12:00:00,8.93,8.94,8.92,8.94,5868800.0,7.5147,7.5231,7.5062,7.5231,5868800.0
2010-08-13 12:10:00,8.94,8.94,8.93,8.94,4810400.0,7.5231,7.5231,7.5147,7.5231,4810400.0
2010-08-13 12:20:00,8.94,8.94,8.93,8.94,3290000.0,7.5231,7.5231,7.5147,7.5231,3290000.0
2010-08-13 12:30:00,8.94,8.94,8.93,8.93,3962000.0,7.5231,7.5231,7.5147,7.5147,3962000.0
2010-08-13 12:40:00,8.93,8.94,8.93,8.94,1680000.0,7.5147,7.5231,7.5147,7.5231,1680000.0
2010-08-13 12:50:00,8.94,8.94,8.93,8.94,3309600.0,7.5231,7.5231,7.5147,7.5231,3309600.0
2010-08-13 13:00:00,8.94,8.95,8.94,8.94,7285600.0,7.5231,7.5315,7.5231,7.5231,7285600.0
2010-08-13 13:10:00,8.94,8.94,8.94,8.94,2713200.0,7.5231,7.5231,7.5231,7.5231,2713200.0
2010-08-13 13:20:00,8.94,8.94,8.93,8.94,3455200.0,7.5231,7.5231,7.5147,7.5231,3455200.0
2010-08-13 13:30:00,8.94,8.95,8.93,8.94,3718400.0,7.5231,7.5315,7.5147,7.5231,3718400.0
2010-08-13 13:40:00,8.94,8.95,8.94,8.94,2735600.0,7.5231,7.5315,7.5231,7.5231,2735600.0
2010-08-13 13:50:00,8.94,8.94,8.93,8.93,3976000.0,7.5231,7.5231,7.5147,7.5147,3976000.0
2010-08-13 14:00:00,8.93,8.93,8.92,8.93,5392800.0,7.5147,7.5147,7.5062,7.5147,5392800.0
2010-08-13 14:10:00,8.93,8.93,8.93,8.93,2349200.0,7.5147,7.5147,7.5147,7.5147,2349200.0
2010-08-13 14:20:00,8.93,8.93,8.92,8.93,4760000.0,7.5147,7.5147,7.5062,7.5147,4760000.0
2010-08-13 14:30:00,8.93,8.93,8.92,8.92,4323200.0,7.5147,7.5147,7.5062,7.5062,4323200.0
2010-08-13 14:40:00,8.92,8.93,8.92,8.92,4463200.0,7.5062,7.5147,7.5062,7.5062,4463200.0
2010-08-13 14:50:00,8.92,8.93,8.91,8.92,7016800.0,7.5062,7.5147,7.4978,7.5062,7016800.0
2010-08-13 15:00:00,8.92,8.93,8.92,8.93,8296400.0,7.5062,7.5147,7.5062,7.5147,8296400.0
2010-08-13 15:10:00,8.93,8.93,8.92,8.92,3603600.0,7.5147,7.5147,7.5062,7.5062,3603600.0
2010-08-13 15:20:00,8.92,8.93,8.92,8.93,7179200.0,7.5062,7.5147,7.5062,7.5147,7179200.0
2010-08-13 15:30:00,8.93,8.93,8.92,8.92,7338800.0,7.5147,7.5147,7.5062,7.5062,7338800.0
2010-08-13 15:40:00,8.92,8.93,8.91,8.91,15867600.0,7.5062,7.5147,7.4978,7.4978,15867600.0
2010-08-13 15:50:00,8.91,8.91,8.9,8.9,27014400.0,7.4978,7.4978,7.4894,7.4894,27014400.0
2010-08-16 09:30:00,8.84,8.85,8.82,8.85,23410800.0,7.4389,7.4473,7.4221,7.4473,23410800.0
2010-08-16 09:40:00,8.84,8.92,8.84,8.91,22915200.0,7.4389,7.5062,7.4389,7.4978,22915200.0
2010-08-16 09:50:00,8.91,8.91,8.88,8.89,10746400.0,7.4978,7.4978,7.4726,7.481,10746400.0
2010-08-16 10:00:00,8.89,8.9,8.86,8.89,15946000.0,7.481,7.4894,7.4557,7.481,15946000.0
2010-08-16 10:10:00,8.89,8.9,8.86,8.89,12275200.0,7.481,7.4894,7.4557,7.481,12275200.0
2010-08-16 10:20:00,8.89,8.89,8.87,8.89,7282800.0,7.481,7.481,7.4642,7.481,7282800.0
2010-08-16 10:30:00,8.89,8.91,8.88,8.91,12364800.0,7.481,7.4978,7.4726,7.4978,12364800.0
2010-08-16 10:40:00,8.91,8.92,8.89,8.91,8769600.0,7.4978,7.5062,7.481,7.4978,8769600.0
2010-08-16 10:50:00,8.91,8.92,8.9,8.92,6106800.0,7.4978,7.5062,7.4894,7.5062,6106800.0
2010-08-16 11:00:00,8.92,8.92,8.89,8.89,7190400.0,7.5062,7.5062,7.481,7.481,7190400.0
2010-08-16 11:10:00,8.89,8.9,8.89,8.89,3603600.0,7.481,7.4894,7.481,7.481,3603600.0
2010-08-16 11:20:00,8.9,8.9,8.88,8.88,4720800.0,7.4894,7.4894,7.4726,7.4726,4720800.0
2010-08-16 11:30:00,8.88,8.9,8.88,8.89,3077200.0,7.4726,7.4894,7.4726,7.481,3077200.0
2010-08-16 11:40:00,8.89,8.9,8.89,8.9,2690800.0,7.481,7.4894,7.481,7.4894,2690800.0
2010-08-16 11:50:00,8.9,8.91,8.89,8.9,3124800.0,7.4894,7.4978,7.481,7.4894,3124800.0
2010-08-16 12:00:00,8.9,8.92,8.9,8.91,4104800.0,7.4894,7.5062,7.4894,7.4978,4104800.0
2010-08-16 12:10:00,8.91,8.92,8.9,8.91,2906400.0,7.4978,7.5062,7.4894,7.4978,2906400.0
2010-08-16 12:20:00,8.91,8.92,8.9,8.92,2671200.0,7.4978,7.5062,7.4894,7.5062,2671200.0
2010-08-16 12:30:00,8.92,8.93,8.91,8.92,5602800.0,7.5062,7.5147,7.4978,7.5062,5602800.0
2010-08-16 12:40:00,8.92,8.93,8.91,8.92,4625600.0,7.5062,7.5147,7.4978,7.5062,4625600.0
2010-08-16 12:50:00,8.92,8.92,8.9,8.9,6428800.0,7.5062,7.5062,7.4894,7.4894,6428800.0
2010-08-16 13:00:00,8.9,8.91,8.9,8.9,2452800.0,7.4894,7.4978,7.4894,7.4894,2452800.0
2010-08-16 13:10:00,8.9,8.91,8.9,8.9,2240000.0,7.4894,7.4978,7.4894,7.4894,2240000.0
2010-08-16 13:20:00,8.9,8.9,8.89,8.89,4667600.0,7.4894,7.4894,7.481,7.481,4667600.0
2010-08-16 13:30:00,8.89,8.9,8.89,8.89,2926000.0,7.481,7.4894,7.481,7.481,2926000.0
2010-08-16 13:40:00,8.89,8.9,8.89,8.89,3133200.0,7.481,7.4894,7.481,7.481,3133200.0
2010-08-16 13:50:00,8.89,8.89,8.88,8.88,4900000.0,7.481,7.481,7.4726,7.4726,4900000.0
2010-08-16 14:00:00,8.88,8.89,8.87,8.87,4886000.0,7.4726,7.481,7.4642,7.4642,4886000.0
2010-08-16 14:10:00,8.88,8.88,8.86,8.88,6683600.0,7.4726,7.4726,7.4557,7.4726,6683600.0
2010-08-16 14:20:00,8.88,8.88,8.87,8.87,3088400.0,7.4726,7.4726,7.4642,7.4642,3088400.0
2010-08-16 14:30:00,8.87,8.88,8.87,8.87,3500000.0,7.4642,7.4726,7.4642,7.4642,3500000.0
2010-08-16 14:40:00,8.87,8.87,8.86,8.87,4440800.0,7.4642,7.4642,7.4557,7.4642,4440800.0
2010-08-16 14:50:00,8.87,8.87,8.84,8.84,12070800.0,7.4642,7.4642,7.4389,7.4389,12070800.0
2010-08-16 15:00:00,8.84,8.84,8.82,8.83,10287200.0,7.4389,7.4389,7.4221,7.4305,10287200.0
2010-08-16 15:10:00,8.83,8.83,8.81,8.81,16900800.0,7.4305,7.4305,7.4137,7.4137,16900800.0
2010-08-16 15:20:00,8.81,8.83,8.81,8.82,11723600.0,7.4137,7.4305,7.4137,7.4221,11723600.0
2010-08-16 15:30:00,8.82,8.83,8.81,8.83,8159200.0,7.4221,7.4305,7.4137,7.4305,8159200.0
2010-08-16 15:40:00,8.83,8.86,8.82,8.84,12681200.0,7.4305,7.4557,7.4221,7.4389,12681200.0
2010-08-16 15:50:00,8.84,8.85,8.84,8.85,15716400.0,7.4389,7.4473,7.4389,7.4473,15716400.0
2010-08-17 09:30:00,8.94,8.95,8.9,8.95,21616000.0,7.5231,7.5315,7.4894,7.5315,21616000.0
2010-08-17 09:40:00,8.95,8.95,8.92,8.93,15338400.0,7.5315,7.5315,7.5062,7.5147,15338400.0
2010-08-17 09:50:00,8.93,8.97,8.93,8.97,25541600.0,7.5147,7.5483,7.5147,7.5483,25541600.0
2010-08-17 10:00:00,8.97,9.0,8.97,8.98,22825600.0,7.5483,7.5736,7.5483,7.5567,22825600.0
2010-08-17 10:10:00,8.98,8.99,8.95,8.95,14982800.0,7.5567,7.5651,7.5315,7.5315,14982800.0
2010-08-17 10:20:00,8.95,8.97,8.95,8.97,12202400.0,7.5315,7.5483,7.5315,7.5483,12202400.0
2010-08-17 10:30:00,8.97,8.98,8.96,8.97,8136800.0,7.5483,7.5567,7.5399,7.5483,8136800.0
2010-08-17 10:40:00,8.97,8.98,8.96,8.98,6854400.0,7.5483,7.5567,7.5399,7.5567,6854400.0
2010-08-17 10:50:00,8.98,9.0,8.98,8.99,14361200.0,7.5567,7.5736,7.5567,7.5651,14361200.0
2010-08-17 11:00:00,8.99,9.01,8.99,9.01,12516000.0,7.5651,7.582,7.5651,7.582,12516000.0
2010-08-17 11:10:00,9.0,9.02,9.0,9.01,12096000.0,7.5736,7.5904,7.5736,7.582,12096000.0
2010-08-17 11:20:00,9.01,9.02,9.01,9.02,7070000.0,7.582,7.5904,7.582,7.5904,7070000.0
2010-08-17 11:30:00,9.02,9.03,9.01,9.03,10446800.0,7.5904,7.5988,7.582,7.5988,10446800.0
2010-08-17 11:40:00,9.03,9.03,9.02,9.03,7193200.0,7.5988,7.5988,7.5904,7.5988,7193200.0
2010-08-17 11:50:00,9.03,9.04,9.03,9.04,9514400.0,7.5988,7.6072,7.5988,7.6072,9514400.0
2010-08-17 12:00:00,9.04,9.04,9.03,9.03,7210000.0,7.6072,7.6072,7.5988,7.5988,7210000.0
2010-08-17 12:10:00,9.03,9.04,9.03,9.03,5944400.0,7.5988,7.6072,7.5988,7.5988,5944400.0
2010-08-17 12:20:00,9.03,9.05,9.03,9.04,10592400.0,7.5988,7.6156,7.5988,7.6072,10592400.0
2010-08-17 12:30:00,9.04,9.06,9.04,9.06,6370000.0,7.6072,7.624,7.6072,7.624,6370000.0
2010-08-17 12:40:00,9.06,9.06,9.05,9.06,6938400.0,7.624,7.624,7.6156,7.624,6938400.0
2010-08-17 12:50:00,9.06,9.06,9.05,9.06,4743200.0,7.624,7.624,7.6156,7.624,4743200.0
2010-08-17 13:00:00,9.06,9.06,9.06,9.06,5810000.0,7.624,7.624,7.624,7.624,5810000.0
2010-08-17 13:10:00,9.06,9.09,9.06,9.09,14240800.0,7.624,7.6493,7.624,7.6493,14240800.0
2010-08-17 13:20:00,9.09,9.09,9.08,9.08,7854000.0,7.6493,7.6493,7.6409,7.6409,7854000.0
2010-08-17 13:30:00,9.08,9.08,9.07,9.07,6554800.0,7.6409,7.6409,7.6325,7.6325,6554800.0
2010-08-17 13:40:00,9.07,9.08,9.07,9.08,3477600.0,7.6325,7.6409,7.6325,7.6409,3477600.0
2010-08-17 13:50:00,9.08,9.08,9.06,9.06,7616000.0,7.6409,7.6409,7.624,7.624,7616000.0
2010-08-17 14:00:00,9.06,9.06,9.06,9.06,3690400.0,7.624,7.624,7.624,7.624,3690400.0
2010-08-17 14:10:00,9.06,9.07,9.06,9.06,5717600.0,7.624,7.6325,7.624,7.624,5717600.0
2010-08-17 14:20:00,9.06,9.07,9.06,9.07,4614400.0,7.624,7.6325,7.624,7.6325,4614400.0
2010-08-17 14:30:00,9.07,9.07,9.05,9.05,5908000.0,7.6325,7.6325,7.6156,7.6156,5908000.0
2010-08-17 14:40:00,9.05,9.05,9.03,9.03,10334800.0,7.6156,7.6156,7.5988,7.5988,10334800.0
2010-08-17 14:50:00,9.03,9.05,9.03,9.05,8030400.0,7.5988,7.6156,7.5988,7.6156,8030400.0
2010-08-17 15:00:00,9.05,9.05,9.02,9.03,9371600.0,7.6156,7.6156,7.5904,7.5988,9371600.0
2010-08-17 15:10:00,9.03,9.04,9.02,9.03,6361600.0,7.5988,7.6072,7.5904,7.5988,6361600.0
2010-08-17 15:20:00,9.03,9.04,9.03,9.04,8212400.0,7.5988,7.6072,7.5988,7.6072,8212400.0
2010-08-17 15:30:00,9.04,9.05,9.02,9.03,9116800.0,7.6072,7.6156,7.5904,7.5988,9116800.0
2010-08-17 15:40:00,9.03,9.03,9.02,9.02,11202800.0,7.5988,7.5988,7.5904,7.5904,11202800.0
2010-08-17 15:50:00,9.02,9.03,8.99,9.0,26972400.0,7.5904,7.5988,7.5651,7.5736,26972400.0
2010-08-18 09:30:00,9.02,9.04,8.99,9.02,25550000.0,7.5904,7.6072,7.5651,7.5904,25550000.0
2010-08-18 09:40:00,9.02,9.02,8.99,9.01,14817600.0,7.5904,7.5904,7.5651,7.582,14817600.0
2010-08-18 09:50:00,9.01,9.04,9.0,9.04,12756800.0,7.582,7.6072,7.5736,7.6072,12756800.0
2010-08-18 10:00:00,9.04,9.08,9.04,9.06,22570800.0,7.6072,7.6409,7.6072,7.624,22570800.0
2010-08-18 10:10:00,9.06,9.08,9.05,9.06,8383200.0,7.624,7.6409,7.6156,7.624,8383200.0
2010-08-18 10:20:00,9.06,9.06,9.02,9.03,12748400.0,7.624,7.624,7.5904,7.5988,12748400.0
2010-08-18 10:30:00,9.03,9.05,9.03,9.05,7588000.0,7.5988,7.6156,7.5988,7.6156,7588000.0
2010-08-18 10:40:00,9.05,9.05,9.04,9.04,4328800.0,7.6156,7.6156,7.6072,7.6072,4328800.0
2010-08-18 10:50:00,9.04,9.05,9.02,9.05,4942000.0,7.6072,7.6156,7.5904,7.6156,4942000.0
2010-08-18 11:00:00,9.05,9.07,9.04,9.06,9679600.0,7.6156,7.6325,7.6072,7.624,9679600.0
2010-08-18 11:10:00,9.06,9.07,9.05,9.06,6476400.0,7.624,7.6325,7.6156,7.624,6476400.0
2010-08-18 11:20:00,9.06,9.07,9.04,9.06,6263600.0,7.624,7.6325,7.6072,7.624,6263600.0
2010-08-18 11:30:00,9.06,9.07,9.06,9.06,4099200.0,7.624,7.6325,7.624,7.624,4099200.0
2010-08-18 11:40:00,9.06,9.07,9.05,9.07,5513200.0,7.624,7.6325,7.6156,7.6325,5513200.0
2010-08-18 11:50:00,9.07,9.08,9.06,9.07,10542000.0,7.6325,7.6409,7.624,7.6325,10542000.0
2010-08-18 12:00:00,9.07,9.08,9.06,9.07,9903600.0,7.6325,7.6409,7.624,7.6325,9903600.0
2010-08-18 12:10:00,9.07,9.08,9.07,9.07,3063200.0,7.6325,7.6409,7.6325,7.6325,3063200.0
2010-08-18 12:20:00,9.07,9.07,9.06,9.06,3091200.0,7.6325,7.6325,7.624,7.624,3091200.0
2010-08-18 12:30:00,9.06,9.07,9.04,9.05,6084400.0,7.624,7.6325,7.6072,7.6156,6084400.0
2010-08-18 12:40:00,9.05,9.06,9.05,9.06,4127200.0,7.6156,7.624,7.6156,7.624,4127200.0
2010-08-18 12:50:00,9.06,9.08,9.06,9.08,6661200.0,7.624,7.6409,7.624,7.6409,6661200.0
2010-08-18 13:00:00,9.08,9.09,9.07,9.09,11432400.0,7.6409,7.6493,7.6325,7.6493,11432400.0
2010-08-18 13:10:00,9.09,9.1,9.08,9.09,7285600.0,7.6493,7.6577,7.6409,7.6493,7285600.0
2010-08-18 13:20:00,9.09,9.09,9.08,9.08,3169600.0,7.6493,7.6493,7.6409,7.6409,3169600.0
2010-08-18 13:30:00,9.08,9.09,9.08,9.08,6423200.0,7.6409,7.6493,7.6409,7.6409,6423200.0
2010-08-18 13:40:00,9.08,9.08,9.07,9.08,4144000.0,7.6409,7.6409,7.6325,7.6409,4144000.0
2010-08-18 13:50:00,9.08,9.08,9.07,9.08,3449600.0,7.6409,7.6409,7.6325,7.6409,3449600.0
2010-08-18 14:00:00,9.08,9.08,9.05,9.06,7806400.0,7.6409,7.6409,7.6156,7.624,7806400.0
2010-08-18 14:10:00,9.06,9.07,9.06,9.06,5616800.0,7.624,7.6325,7.624,7.624,5616800.0
2010-08-18 14:20:00,9.06,9.08,9.06,9.08,6532400.0,7.624,7.6409,7.624,7.6409,6532400.0
2010-08-18 14:30:00,9.08,9.08,9.07,9.08,4628400.0,7.6409,7.6409,7.6325,7.6409,4628400.0
2010-08-18 14:40:00,9.08,9.08,9.06,9.07,4160800.0,7.6409,7.6409,7.624,7.6325,4160800.0
2010-08-18 14:50:00,9.07,9.07,9.06,9.06,4191600.0,7.6325,7.6325,7.624,7.624,4191600.0
2010-08-18 15:00:00,9.06,9.07,9.04,9.05,6840400.0,7.624,7.6325,7.6072,7.6156,6840400.0
2010-08-18 15:10:00,9.05,9.05,9.04,9.05,8926400.0,7.6156,7.6156,7.6072,7.6156,8926400.0
2010-08-18 15:20:00,9.05,9.05,9.03,9.04,9522800.0,7.6156,7.6156,7.5988,7.6072,9522800.0
2010-08-18 15:30:00,9.04,9.06,9.03,9.04,11303600.0,7.6072,7.624,7.5988,7.6072,11303600.0
2010-08-18 15:40:00,9.04,9.05,9.03,9.04,8596000.0,7.6072,7.6156,7.5988,7.6072,8596000.0
2010-08-18 15:50:00,9.04,9.04,9.03,9.04,12658800.0,7.6072,7.6072,7.5988,7.6072,12658800.0
2010-08-19 09:30:00,9.03,9.05,9.0,9.04,19264000.0,7.5988,7.6156,7.5736,7.6072,19264000.0
2010-08-19 09:40:00,9.04,9.05,9.01,9.02,11230800.0,7.6072,7.6156,7.582,7.5904,11230800.0
2010-08-19 09:50:00,9.02,9.02,9.0,9.01,17172400.0,7.5904,7.5904,7.5736,7.582,17172400.0
2010-08-19 10:00:00,9.01,9.01,8.94,8.98,31981600.0,7.582,7.582,7.5231,7.5567,31981600.0
2010-08-19 10:10:00,8.98,8.99,8.96,8.99,12588800.0,7.5567,7.5651,7.5399,7.5651,12588800.0
2010-08-19 10:20:00,8.98,8.99,8.96,8.97,8108800.0,7.5567,7.5651,7.5399,7.5483,8108800.0
2010-08-19 10:30:00,8.97,8.97,8.95,8.95,11284000.0,7.5483,7.5483,7.5315,7.5315,11284000.0
2010-08-19 10:40:00,8.95,8.97,8.94,8.96,12689600.0,7.5315,7.5483,7.5231,7.5399,12689600.0
2010-08-19 10:50:00,8.96,8.97,8.94,8.95,8111600.0,7.5399,7.5483,7.5231,7.5315,8111600.0
2010-08-19 11:00:00,8.95,8.95,8.93,8.93,12678400.0,7.5315,7.5315,7.5147,7.5147,12678400.0
2010-08-19 11:10:00,8.94,8.95,8.93,8.94,8125600.0,7.5231,7.5315,7.5147,7.5231,8125600.0
2010-08-19 11:20:00,8.94,8.95,8.93,8.94,6616400.0,7.5231,7.5315,7.5147,7.5231,6616400.0
2010-08-19 11:30:00,8.94,8.94,8.91,8.92,17721200.0,7.5231,7.5231,7.4978,7.5062,17721200.0
2010-08-19 11:40:00,8.92,8.93,8.9,8.91,11653600.0,7.5062,7.5147,7.4894,7.4978,11653600.0
2010-08-19 11:50:00,8.91,8.91,8.88,8.91,18583600.0,7.4978,7.4978,7.4726,7.4978,18583600.0
2010-08-19 12:00:00,8.91,8.91,8.89,8.9,10665200.0,7.4978,7.4978,7.481,7.4894,10665200.0
2010-08-19 12:10:00,8.9,8.92,8.89,8.92,9626400.0,7.4894,7.5062,7.481,7.5062,9626400.0
2010-08-19 12:20:00,8.92,8.93,8.92,8.93,10715600.0,7.5062,7.5147,7.5062,7.5147,10715600.0
2010-08-19 12:30:00,8.93,8.93,8.92,8.92,8582000.0,7.5147,7.5147,7.5062,7.5062,8582000.0
2010-08-19 12:40:00,8.92,8.93,8.91,8.92,5168800.0,7.5062,7.5147,7.4978,7.5062,5168800.0
2010-08-19 12:50:00,8.92,8.93,8.91,8.93,5208000.0,7.5062,7.5147,7.4978,7.5147,5208000.0
2010-08-19 13:00:00,8.93,8.93,8.92,8.92,5342400.0,7.5147,7.5147,7.5062,7.5062,5342400.0
2010-08-19 13:10:00,8.92,8.93,8.92,8.93,3455200.0,7.5062,7.5147,7.5062,7.5147,3455200.0
2010-08-19 13:20:00,8.93,8.94,8.92,8.92,5261200.0,7.5147,7.5231,7.5062,7.5062,5261200.0
2010-08-19 13:30:00,8.92,8.93,8.92,8.92,5238800.0,7.5062,7.5147,7.5062,7.5062,5238800.0
2010-08-19 13:40:00,8.92,8.93,8.92,8.93,3998400.0,7.5062,7.5147,7.5062,7.5147,3998400.0
2010-08-19 13:50:00,8.93,8.93,8.91,8.91,4939200.0,7.5147,7.5147,7.4978,7.4978,4939200.0
2010-08-19 14:00:00,8.91,8.92,8.9,8.92,7658000.0,7.4978,7.5062,7.4894,7.5062,7658000.0
2010-08-19 14:10:00,8.92,8.92,8.91,8.92,5199600.0,7.5062,7.5062,7.4978,7.5062,5199600.0
2010-08-19 14:20:00,8.92,8.94,8.92,8.94,7285600.0,7.5062,7.5231,7.5062,7.5231,7285600.0
2010-08-19 14:30:00,8.94,8.95,8.93,8.93,9548000.0,7.5231,7.5315,7.5147,7.5147,9548000.0
2010-08-19 14:40:00,8.93,8.95,8.92,8.94,8321600.0,7.5147,7.5315,7.5062,7.5231,8321600.0
2010-08-19 14:50:00,8.94,8.94,8.93,8.93,6014400.0,7.5231,7.5231,7.5147,7.5147,6014400.0
2010-08-19 15:00:00,8.93,8.94,8.92,8.94,7971600.0,7.5147,7.5231,7.5062,7.5231,7971600.0
2010-08-19 15:10:00,8.94,8.96,8.93,8.94,12098800.0,7.5231,7.5399,7.5147,7.5231,12098800.0
2010-08-19 15:20:00,8.94,8.96,8.94,8.95,8842400.0,7.5231,7.5399,7.5231,7.5315,8842400.0
2010-08-19 15:30:00,8.95,8.96,8.94,8.94,8556800.0,7.5315,7.5399,7.5231,7.5231,8556800.0
2010-08-19 15:40:00,8.94,8.94,8.93,8.93,9917600.0,7.5231,7.5231,7.5147,7.5147,9917600.0
2010-08-19 15:50:00,8.93,8.93,8.92,8.92,22643600.0,7.5147,7.5147,7.5062,7.5062,22643600.0
2010-08-20 09:30:00,8.9,8.96,8.89,8.94,53062800.0,7.4894,7.5399,7.481,7.5231,53062800.0
2010-08-20 09:40:00,8.94,8.95,8.91,8.92,17399200.0,7.5231,7.5315,7.4978,7.5062,17399200.0
2010-08-20 09:50:00,8.92,8.94,8.91,8.94,18174800.0,7.5062,7.5231,7.4978,7.5231,18174800.0
2010-08-20 10:00:00,8.94,8.98,8.94,8.94,28280000.0,7.5231,7.5567,7.5231,7.5231,28280000.0
2010-08-20 10:10:00,8.94,8.95,8.93,8.95,11914000.0,7.5231,7.5315,7.5147,7.5315,11914000.0
2010-08-20 10:20:00,8.95,8.95,8.93,8.93,10091200.0,7.5315,7.5315,7.5147,7.5147,10091200.0
2010-08-20 10:30:00,8.93,9.07,8.92,8.93,8741600.0,7.5147,7.6325,7.5062,7.5147,8741600.0
2010-08-20 10:40:00,8.92,8.94,8.92,8.93,7660800.0,7.5062,7.5231,7.5062,7.5147,7660800.0
2010-08-20 10:50:00,8.93,8.94,8.93,8.93,5656000.0,7.5147,7.5231,7.5147,7.5147,5656000.0
2010-08-20 11:00:00,8.93,8.94,8.93,8.94,6510000.0,7.5147,7.5231,7.5147,7.5231,6510000.0
2010-08-20 11:10:00,8.94,8.94,8.93,8.93,3939600.0,7.5231,7.5231,7.5147,7.5147,3939600.0
2010-08-20 11:20:00,8.93,8.93,8.92,8.92,7344400.0,7.5147,7.5147,7.5062,7.5062,7344400.0
2010-08-20 11:30:00,8.92,8.92,8.9,8.91,10771600.0,7.5062,7.5062,7.4894,7.4978,10771600.0
2010-08-20 11:40:00,8.91,8.92,8.91,8.91,5056800.0,7.4978,7.5062,7.4978,7.4978,5056800.0
2010-08-20 11:50:00,8.91,8.92,8.9,8.9,6829200.0,7.4978,7.5062,7.4894,7.4894,6829200.0
2010-08-20 12:00:00,8.9,8.91,8.9,8.91,5745600.0,7.4894,7.4978,7.4894,7.4978,5745600.0
2010-08-20 12:10:00,8.91,8.91,8.9,8.9,6076000.0,7.4978,7.4978,7.4894,7.4894,6076000.0
2010-08-20 12:20:00,8.9,8.91,8.9,8.91,5476800.0,7.4894,7.4978,7.4894,7.4978,5476800.0
2010-08-20 12:30:00,8.91,8.91,8.91,8.91,5628000.0,7.4978,7.4978,7.4978,7.4978,5628000.0
2010-08-20 12:40:00,8.91,8.92,8.91,8.91,3231200.0,7.4978,7.5062,7.4978,7.4978,3231200.0
2010-08-20 12:50:00,8.91,8.93,8.91,8.92,4298000.0,7.4978,7.5147,7.4978,7.5062,4298000.0
2010-08-20 13:00:00,8.92,8.93,8.92,8.93,5485200.0,7.5062,7.5147,7.5062,7.5147,5485200.0
2010-08-20 13:10:00,8.93,8.93,8.92,8.92,3654000.0,7.5147,7.5147,7.5062,7.5062,3654000.0
2010-08-20 13:20:00,8.92,8.92,8.92,8.92,2542400.0,7.5062,7.5062,7.5062,7.5062,2542400.0
2010-08-20 13:30:00,8.92,8.92,8.92,8.92,2528400.0,7.5062,7.5062,7.5062,7.5062,2528400.0
2010-08-20 13:40:00,8.92,8.92,8.92,8.92,2259600.0,7.5062,7.5062,7.5062,7.5062,2259600.0
2010-08-20 13:50:00,8.92,8.93,8.92,8.92,5227600.0,7.5062,7.5147,7.5062,7.5062,5227600.0
2010-08-20 14:00:00,8.92,8.93,8.92,8.93,5006400.0,7.5062,7.5147,7.5062,7.5147,5006400.0
2010-08-20 14:10:00,8.93,8.94,8.93,8.93,9536800.0,7.5147,7.5231,7.5147,7.5147,9536800.0
2010-08-20 14:20:00,8.93,8.94,8.93,8.93,6350400.0,7.5147,7.5231,7.5147,7.5147,6350400.0
2010-08-20 14:30:00,8.93,8.94,8.93,8.94,5734400.0,7.5147,7.5231,7.5147,7.5231,5734400.0
2010-08-20 14:40:00,8.94,8.95,8.93,8.94,10094000.0,7.5231,7.5315,7.5147,7.5231,10094000.0
2010-08-20 14:50:00,8.94,8.94,8.93,8.93,5308800.0,7.5231,7.5231,7.5147,7.5147,5308800.0
2010-08-20 15:00:00,8.93,8.93,8.93,8.93,6546400.0,7.5147,7.5147,7.5147,7.5147,6546400.0
2010-08-20 15:10:00,8.93,8.93,8.93,8.93,7392000.0,7.5147,7.5147,7.5147,7.5147,7392000.0
2010-08-20 15:20:00,8.93,8.93,8.92,8.93,8442000.0,7.5147,7.5147,7.5062,7.5147,8442000.0
2010-08-20 15:30:00,8.93,8.93,8.92,8.93,8416800.0,7.5147,7.5147,7.5062,7.5147,8416800.0
2010-08-20 15:40:00,8.93,8.93,8.92,8.93,10242400.0,7.5147,7.5147,7.5062,7.5147,10242400.0
2010-08-20 15:50:00,8.93,8.93,8.91,8.92,22097600.0,7.5147,7.5147,7.4978,7.5062,22097600.0
2010-08-23 09:30:00,8.99,9.0,8.96,8.99,19336800.0,7.5651,7.5736,7.5399,7.5651,19336800.0
2010-08-23 09:40:00,8.99,8.99,8.97,8.98,11846800.0,7.5651,7.5651,7.5483,7.5567,11846800.0
2010-08-23 09:50:00,8.98,8.98,8.96,8.96,14700000.0,7.5567,7.5567,7.5399,7.5399,14700000.0
2010-08-23 10:00:00,8.96,8.96,8.92,8.93,19835200.0,7.5399,7.5399,7.5062,7.5147,19835200.0
2010-08-23 10:10:00,8.93,8.93,8.89,8.9,16245600.0,7.5147,7.5147,7.481,7.4894,16245600.0
2010-08-23 10:20:00,8.9,8.9,8.86,8.88,16066400.0,7.4894,7.4894,7.4557,7.4726,16066400.0
2010-08-23 10:30:00,8.88,8.91,8.86,8.91,14652400.0,7.4726,7.4978,7.4557,7.4978,14652400.0
2010-08-23 10:40:00,8.91,8.91,8.85,8.86,15472800.0,7.4978,7.4978,7.4473,7.4557,15472800.0
2010-08-23 10:50:00,8.86,8.87,8.85,8.86,9830800.0,7.4557,7.4642,7.4473,7.4557,9830800.0
2010-08-23 11:00:00,8.86,8.86,8.83,8.83,12958400.0,7.4557,7.4557,7.4305,7.4305,12958400.0
2010-08-23 11:10:00,8.83,8.86,8.83,8.85,8593200.0,7.4305,7.4557,7.4305,7.4473,8593200.0
2010-08-23 11:20:00,8.85,8.86,8.83,8.83,8901200.0,7.4473,7.4557,7.4305,7.4305,8901200.0
2010-08-23 11:30:00,8.83,8.86,8.83,8.85,6395200.0,7.4305,7.4557,7.4305,7.4473,6395200.0
2010-08-23 11:40:00,8.85,8.86,8.84,8.85,6137600.0,7.4473,7.4557,7.4389,7.4473,6137600.0
2010-08-23 11:50:00,8.85,8.85,8.83,8.84,6498800.0,7.4473,7.4473,7.4305,7.4389,6498800.0
2010-08-23 12:00:00,8.84,8.86,8.84,8.85,5675600.0,7.4389,7.4557,7.4389,7.4473,5675600.0
2010-08-23 12:10:00,8.85,8.87,8.84,8.84,5740000.0,7.4473,7.4642,7.4389,7.4389,5740000.0
2010-08-23 12:20:00,8.84,8.86,8.84,8.86,3273200.0,7.4389,7.4557,7.4389,7.4557,3273200.0
2010-08-23 12:30:00,8.86,8.86,8.84,8.85,4312000.0,7.4557,7.4557,7.4389,7.4473,4312000.0
2010-08-23 12:40:00,8.85,8.85,8.84,8.84,2867200.0,7.4473,7.4473,7.4389,7.4389,2867200.0
2010-08-23 12:50:00,8.84,8.85,8.83,8.84,3836000.0,7.4389,7.4473,7.4305,7.4389,3836000.0
2010-08-23 13:00:00,8.83,8.84,8.83,8.83,5706400.0,7.4305,7.4389,7.4305,7.4305,5706400.0
2010-08-23 13:10:00,8.83,8.84,8.81,8.84,11771200.0,7.4305,7.4389,7.4137,7.4389,11771200.0
2010-08-23 13:20:00,8.84,8.84,8.83,8.83,3732400.0,7.4389,7.4389,7.4305,7.4305,3732400.0
2010-08-23 13:30:00,8.83,8.84,8.81,8.82,5336800.0,7.4305,7.4389,7.4137,7.4221,5336800.0
2010-08-23 13:40:00,8.82,8.83,8.81,8.82,6680800.0,7.4221,7.4305,7.4137,7.4221,6680800.0
2010-08-23 13:50:00,8.82,8.83,8.81,8.82,4723600.0,7.4221,7.4305,7.4137,7.4221,4723600.0
2010-08-23 14:00:00,8.83,8.84,8.82,8.83,6882400.0,7.4305,7.4389,7.4221,7.4305,6882400.0
2010-08-23 14:10:00,8.83,8.84,8.82,8.82,8086400.0,7.4305,7.4389,7.4221,7.4221,8086400.0
2010-08-23 14:20:00,8.82,8.82,8.81,8.81,7736400.0,7.4221,7.4221,7.4137,7.4137,7736400.0
2010-08-23 14:30:00,8.81,8.83,8.81,8.83,6748000.0,7.4137,7.4305,7.4137,7.4305,6748000.0
2010-08-23 14:40:00,8.83,8.83,8.81,8.82,4650800.0,7.4305,7.4305,7.4137,7.4221,4650800.0
2010-08-23 14:50:00,8.82,8.82,8.81,8.81,7047600.0,7.4221,7.4221,7.4137,7.4137,7047600.0
2010-08-23 15:00:00,8.81,8.82,8.8,8.81,8526000.0,7.4137,7.4221,7.4053,7.4137,8526000.0
2010-08-23 15:10:00,8.81,8.82,8.8,8.81,10925600.0,7.4137,7.4221,7.4053,7.4137,10925600.0
2010-08-23 15:20:00,8.81,8.81,8.79,8.79,14389200.0,7.4137,7.4137,7.3968,7.3968,14389200.0
2010-08-23 15:30:00,8.79,8.79,8.76,8.77,22078000.0,7.3968,7.3968,7.3716,7.38,22078000.0
2010-08-23 15:40:00,8.77,8.78,8.76,8.78,14674800.0,7.38,7.3884,7.3716,7.3884,14674800.0
2010-08-23 15:50:00,8.78,8.79,8.77,8.78,21725200.0,7.3884,7.3968,7.38,7.3884,21725200.0
2010-08-24 09:30:00,8.67,8.68,8.61,8.61,48680800.0,7.2959,7.3043,7.2454,7.2454,48680800.0
2010-08-24 09:40:00,8.61,8.64,8.59,8.62,37200800.0,7.2454,7.2706,7.2285,7.2538,37200800.0
2010-08-24 09:50:00,8.62,8.62,8.58,8.59,25536000.0,7.2538,7.2538,7.2201,7.2285,25536000.0
2010-08-24 10:00:00,8.59,8.59,8.52,8.56,52483200.0,7.2285,7.2285,7.1696,7.2033,52483200.0
2010-08-24 10:10:00,8.55,8.61,8.55,8.6,33625200.0,7.1949,7.2454,7.1949,7.237,33625200.0
2010-08-24 10:20:00,8.6,8.62,8.58,8.59,22458800.0,7.237,7.2538,7.2201,7.2285,22458800.0
2010-08-24 10:30:00,8.59,8.59,8.56,8.58,14506800.0,7.2285,7.2285,7.2033,7.2201,14506800.0
2010-08-24 10:40:00,8.58,8.63,8.58,8.63,15422400.0,7.2201,7.2622,7.2201,7.2622,15422400.0
2010-08-24 10:50:00,8.63,8.64,8.62,8.64,14308000.0,7.2622,7.2706,7.2538,7.2706,14308000.0
2010-08-24 11:00:00,8.64,8.68,8.64,8.65,20557600.0,7.2706,7.3043,7.2706,7.279,20557600.0
2010-08-24 11:10:00,8.65,8.65,8.63,8.64,11096400.0,7.279,7.279,7.2622,7.2706,11096400.0
2010-08-24 11:20:00,8.64,8.66,8.64,8.66,9556400.0,7.2706,7.2874,7.2706,7.2874,9556400.0
2010-08-24 11:30:00,8.66,8.68,8.65,8.66,13622000.0,7.2874,7.3043,7.279,7.2874,13622000.0
2010-08-24 11:40:00,8.66,8.67,8.65,8.66,7800800.0,7.2874,7.2959,7.279,7.2874,7800800.0
2010-08-24 11:50:00,8.66,8.66,8.64,8.64,6409200.0,7.2874,7.2874,7.2706,7.2706,6409200.0
2010-08-24 12:00:00,8.64,8.66,8.63,8.65,6790000.0,7.2706,7.2874,7.2622,7.279,6790000.0
2010-08-24 12:10:00,8.65,8.66,8.63,8.64,7568400.0,7.279,7.2874,7.2622,7.2706,7568400.0
2010-08-24 12:20:00,8.64,8.64,8.62,8.62,7994000.0,7.2706,7.2706,7.2538,7.2538,7994000.0
2010-08-24 12:30:00,8.62,8.63,8.61,8.61,7274400.0,7.2538,7.2622,7.2454,7.2454,7274400.0
2010-08-24 12:40:00,8.61,8.62,8.61,8.61,3612000.0,7.2454,7.2538,7.2454,7.2454,3612000.0
2010-08-24 12:50:00,8.61,8.61,8.6,8.6,5460000.0,7.2454,7.2454,7.237,7.237,5460000.0
2010-08-24 13:00:00,8.6,8.61,8.59,8.61,8050000.0,7.237,7.2454,7.2285,7.2454,8050000.0
2010-08-24 13:10:00,8.61,8.62,8.61,8.61,5824000.0,7.2454,7.2538,7.2454,7.2454,5824000.0
2010-08-24 13:20:00,8.61,8.63,8.6,8.63,5560800.0,7.2454,7.2622,7.237,7.2622,5560800.0
2010-08-24 13:30:00,8.63,8.63,8.61,8.61,3337600.0,7.2622,7.2622,7.2454,7.2454,3337600.0
2010-08-24 13:40:00,8.61,8.62,8.59,8.6,8621200.0,7.2454,7.2538,7.2285,7.237,8621200.0
2010-08-24 13:50:00,8.6,8.6,8.59,8.59,6288800.0,7.237,7.237,7.2285,7.2285,6288800.0
2010-08-24 14:00:00,8.59,8.61,8.59,8.6,8456000.0,7.2285,7.2454,7.2285,7.237,8456000.0
2010-08-24 14:10:00,8.6,8.61,8.58,8.6,7700000.0,7.237,7.2454,7.2201,7.237,7700000.0
2010-08-24 14:20:00,8.6,8.6,8.59,8.59,7156800.0,7.237,7.237,7.2285,7.2285,7156800.0
2010-08-24 14:30:00,8.59,8.6,8.57,8.6,10320800.0,7.2285,7.237,7.2117,7.237,10320800.0
2010-08-24 14:40:00,8.6,8.6,8.58,8.58,6493200.0,7.237,7.237,7.2201,7.2201,6493200.0
2010-08-24 14:50:00,8.58,8.59,8.57,8.59,7540400.0,7.2201,7.2285,7.2117,7.2285,7540400.0
2010-08-24 15:00:00,8.59,8.61,8.58,8.6,9970800.0,7.2285,7.2454,7.2201,7.237,9970800.0
2010-08-24 15:10:00,8.6,8.61,8.59,8.6,7154000.0,7.237,7.2454,7.2285,7.237,7154000.0
2010-08-24 15:20:00,8.6,8.63,8.59,8.61,14761600.0,7.237,7.2622,7.2285,7.2454,14761600.0
2010-08-24 15:30:00,8.61,8.61,8.58,8.59,17676400.0,7.2454,7.2454,7.2201,7.2285,17676400.0
2010-08-24 15:40:00,8.59,8.59,8.57,8.58,14618800.0,7.2285,7.2285,7.2117,7.2201,14618800.0
2010-08-24 15:50:00,8.58,8.58,8.57,8.58,36248800.0,7.2201,7.2201,7.2117,7.2201,36248800.0
2010-08-25 09:30:00,8.5,8.57,8.48,8.56,44130800.0,7.1528,7.2117,7.136,7.2033,44130800.0
2010-08-25 09:40:00,8.56,8.58,8.53,8.54,27034000.0,7.2033,7.2201,7.178,7.1865,27034000.0
2010-08-25 09:50:00,8.54,8.54,8.49,8.52,25466000.0,7.1865,7.1865,7.1444,7.1696,25466000.0
2010-08-25 10:00:00,8.52,8.55,8.48,8.54,32482800.0,7.1696,7.1949,7.136,7.1865,32482800.0
2010-08-25 10:10:00,8.54,8.54,8.49,8.51,18401600.0,7.1865,7.1865,7.1444,7.1612,18401600.0
2010-08-25 10:20:00,8.51,8.53,8.5,8.52,12577600.0,7.1612,7.178,7.1528,7.1696,12577600.0
2010-08-25 10:30:00,8.52,8.52,8.47,8.49,23766400.0,7.1696,7.1696,7.1276,7.1444,23766400.0
2010-08-25 10:40:00,8.49,8.52,8.48,8.52,14226800.0,7.1444,7.1696,7.136,7.1696,14226800.0
2010-08-25 10:50:00,8.52,8.54,8.5,8.53,17956400.0,7.1696,7.1865,7.1528,7.178,17956400.0
2010-08-25 11:00:00,8.53,8.56,8.52,8.53,20860000.0,7.178,7.2033,7.1696,7.178,20860000.0
2010-08-25 11:10:00,8.53,8.56,8.51,8.56,13916000.0,7.178,7.2033,7.1612,7.2033,13916000.0
2010-08-25 11:20:00,8.56,8.58,8.55,8.57,17208800.0,7.2033,7.2201,7.1949,7.2117,17208800.0
2010-08-25 11:30:00,8.57,8.58,8.56,8.57,9620800.0,7.2117,7.2201,7.2033,7.2117,9620800.0
2010-08-25 11:40:00,8.57,8.58,8.55,8.55,6843200.0,7.2117,7.2201,7.1949,7.1949,6843200.0
2010-08-25 11:50:00,8.55,8.57,8.55,8.55,6736800.0,7.1949,7.2117,7.1949,7.1949,6736800.0
2010-08-25 12:00:00,8.55,8.58,8.55,8.56,9802800.0,7.1949,7.2201,7.1949,7.2033,9802800.0
2010-08-25 12:10:00,8.56,8.57,8.55,8.55,5544000.0,7.2033,7.2117,7.1949,7.1949,5544000.0
2010-08-25 12:20:00,8.55,8.55,8.53,8.54,7215600.0,7.1949,7.1949,7.178,7.1865,7215600.0
2010-08-25 12:30:00,8.54,8.54,8.52,8.52,8503600.0,7.1865,7.1865,7.1696,7.1696,8503600.0
2010-08-25 12:40:00,8.52,8.53,8.51,8.53,5838000.0,7.1696,7.178,7.1612,7.178,5838000.0
2010-08-25 12:50:00,8.53,8.54,8.53,8.53,4933600.0,7.178,7.1865,7.178,7.178,4933600.0
2010-08-25 13:00:00,8.53,8.54,8.52,8.54,5286400.0,7.178,7.1865,7.1696,7.1865,5286400.0
2010-08-25 13:10:00,8.54,8.54,8.53,8.54,4706800.0,7.1865,7.1865,7.178,7.1865,4706800.0
2010-08-25 13:20:00,8.54,8.54,8.52,8.53,5423600.0,7.1865,7.1865,7.1696,7.178,5423600.0
2010-08-25 13:30:00,8.53,8.55,8.52,8.55,5294800.0,7.178,7.1949,7.1696,7.1949,5294800.0
2010-08-25 13:40:00,8.54,8.56,8.54,8.55,6398000.0,7.1865,7.2033,7.1865,7.1949,6398000.0
2010-08-25 13:50:00,8.55,8.56,8.54,8.56,5555200.0,7.1949,7.2033,7.1865,7.2033,5555200.0
2010-08-25 14:00:00,8.56,8.58,8.55,8.57,14277200.0,7.2033,7.2201,7.1949,7.2117,14277200.0
2010-08-25 14:10:00,8.57,8.6,8.56,8.59,17500000.0,7.2117,7.237,7.2033,7.2285,17500000.0
2010-08-25 14:20:00,8.59,8.6,8.58,8.59,8775200.0,7.2285,7.237,7.2201,7.2285,8775200.0
2010-08-25 14:30:00,8.59,8.64,8.58,8.62,21733600.0,7.2285,7.2706,7.2201,7.2538,21733600.0
2010-08-25 14:40:00,8.62,8.65,8.62,8.65,16581600.0,7.2538,7.279,7.2538,7.279,16581600.0
2010-08-25 14:50:00,8.65,8.65,8.63,8.65,11547200.0,7.279,7.279,7.2622,7.279,11547200.0
2010-08-25 15:00:00,8.65,8.66,8.64,8.66,16200800.0,7.279,7.2874,7.2706,7.2874,16200800.0
2010-08-25 15:10:00,8.66,8.67,8.65,8.66,15649200.0,7.2874,7.2959,7.279,7.2874,15649200.0
2010-08-25 15:20:00,8.66,8.66,8.65,8.65,11947600.0,7.2874,7.2874,7.279,7.279,11947600.0
2010-08-25 15:30:00,8.65,8.7,8.65,8.7,24264800.0,7.279,7.3211,7.279,7.3211,24264800.0
2010-08-25 15:40:00,8.7,8.71,8.69,8.7,17598000.0,7.3211,7.3295,7.3127,7.3211,17598000.0
2010-08-25 15:50:00,8.7,8.71,8.67,8.67,24780000.0,7.3211,7.3295,7.2959,7.2959,24780000.0
2010-08-26 09:30:00,8.76,8.77,8.72,8.74,35529200.0,7.3716,7.38,7.3379,7.3548,35529200.0
2010-08-26 09:40:00,8.74,8.76,8.72,8.73,21187600.0,7.3548,7.3716,7.3379,7.3464,21187600.0
2010-08-26 09:50:00,8.73,8.74,8.7,8.74,20988800.0,7.3464,7.3548,7.3211,7.3548,20988800.0
2010-08-26 10:00:00,8.74,8.76,8.73,8.75,16377200.0,7.3548,7.3716,7.3464,7.3632,16377200.0
2010-08-26 10:10:00,8.75,8.78,8.75,8.77,18978400.0,7.3632,7.3884,7.3632,7.38,18978400.0
2010-08-26 10:20:00,8.77,8.78,8.75,8.76,15531600.0,7.38,7.3884,7.3632,7.3716,15531600.0
2010-08-26 10:30:00,8.76,8.77,8.74,8.76,13720000.0,7.3716,7.38,7.3548,7.3716,13720000.0
2010-08-26 10:40:00,8.76,8.77,8.75,8.75,9195200.0,7.3716,7.38,7.3632,7.3632,9195200.0
2010-08-26 10:50:00,8.75,8.75,8.73,8.74,9783200.0,7.3632,7.3632,7.3464,7.3548,9783200.0
2010-08-26 11:00:00,8.74,8.75,8.69,8.71,15254400.0,7.3548,7.3632,7.3127,7.3295,15254400.0
2010-08-26 11:10:00,8.71,8.73,8.69,8.72,13115200.0,7.3295,7.3464,7.3127,7.3379,13115200.0
2010-08-26 11:20:00,8.72,8.72,8.7,8.71,5143600.0,7.3379,7.3379,7.3211,7.3295,5143600.0
2010-08-26 11:30:00,8.71,8.72,8.71,8.71,7151200.0,7.3295,7.3379,7.3295,7.3295,7151200.0
2010-08-26 11:40:00,8.71,8.71,8.67,8.68,9976400.0,7.3295,7.3295,7.2959,7.3043,9976400.0
2010-08-26 11:50:00,8.68,8.69,8.66,8.69,17458000.0,7.3043,7.3127,7.2874,7.3127,17458000.0
2010-08-26 12:00:00,8.69,8.69,8.67,8.67,4970000.0,7.3127,7.3127,7.2959,7.2959,4970000.0
2010-08-26 12:10:00,8.68,8.68,8.67,8.67,3872400.0,7.3043,7.3043,7.2959,7.2959,3872400.0
2010-08-26 12:20:00,8.67,8.7,8.67,8.69,6224400.0,7.2959,7.3211,7.2959,7.3127,6224400.0
2010-08-26 12:30:00,8.69,8.71,8.69,8.7,3430000.0,7.3127,7.3295,7.3127,7.3211,3430000.0
2010-08-26 12:40:00,8.7,8.7,8.68,8.69,4704000.0,7.3211,7.3211,7.3043,7.3127,4704000.0
2010-08-26 12:50:00,8.69,8.7,8.67,8.68,5681200.0,7.3127,7.3211,7.2959,7.3043,5681200.0
2010-08-26 13:00:00,8.68,8.69,8.67,8.68,3245200.0,7.3043,7.3127,7.2959,7.3043,3245200.0
2010-08-26 13:10:00,8.68,8.68,8.67,8.68,4656400.0,7.3043,7.3043,7.2959,7.3043,4656400.0
2010-08-26 13:20:00,8.68,8.69,8.68,8.68,5073600.0,7.3043,7.3127,7.3043,7.3043,5073600.0
2010-08-26 13:30:00,8.68,8.69,8.68,8.68,4606000.0,7.3043,7.3127,7.3043,7.3043,4606000.0
2010-08-26 13:40:00,8.68,8.69,8.66,8.67,6756400.0,7.3043,7.3127,7.2874,7.2959,6756400.0
2010-08-26 13:50:00,8.67,8.67,8.65,8.65,8304800.0,7.2959,7.2959,7.279,7.279,8304800.0
2010-08-26 14:00:00,8.65,8.66,8.63,8.64,9903600.0,7.279,7.2874,7.2622,7.2706,9903600.0
2010-08-26 14:10:00,8.64,8.64,8.61,8.63,14324800.0,7.2706,7.2706,7.2454,7.2622,14324800.0
2010-08-26 14:20:00,8.63,8.63,8.62,8.62,6078800.0,7.2622,7.2622,7.2538,7.2538,6078800.0
2010-08-26 14:30:00,8.62,8.64,8.61,8.63,11628400.0,7.2538,7.2706,7.2454,7.2622,11628400.0
2010-08-26 14:40:00,8.64,8.64,8.61,8.62,8041600.0,7.2706,7.2706,7.2454,7.2538,8041600.0
2010-08-26 14:50:00,8.62,8.62,8.59,8.6,11412800.0,7.2538,7.2538,7.2285,7.237,11412800.0
2010-08-26 15:00:00,8.6,8.61,8.59,8.61,13924400.0,7.237,7.2454,7.2285,7.2454,13924400.0
2010-08-26 15:10:00,8.61,8.62,8.6,8.62,9004800.0,7.2454,7.2538,7.237,7.2538,9004800.0
2010-08-26 15:20:00,8.62,8.63,8.61,8.61,9402400.0,7.2538,7.2622,7.2454,7.2454,9402400.0
2010-08-26 15:30:00,8.61,8.62,8.6,8.62,8052800.0,7.2454,7.2538,7.237,7.2538,8052800.0
2010-08-26 15:40:00,8.62,8.63,8.6,8.62,13028400.0,7.2538,7.2622,7.237,7.2538,13028400.0
2010-08-26 15:50:00,8.62,8.62,8.58,8.58,19994800.0,7.2538,7.2538,7.2201,7.2201,19994800.0
2010-08-27 09:30:00,8.63,8.66,8.62,8.62,24572800.0,7.2622,7.2874,7.2538,7.2538,24572800.0
2010-08-27 09:40:00,8.62,8.62,8.58,8.59,16842000.0,7.2538,7.2538,7.2201,7.2285,16842000.0
2010-08-27 09:50:00,8.59,8.61,8.51,8.51,26241600.0,7.2285,7.2454,7.1612,7.1612,26241600.0
2010-08-27 10:00:00,8.51,8.54,8.41,8.49,69286000.0,7.1612,7.1865,7.0771,7.1444,69286000.0
2010-08-27 10:10:00,8.49,8.57,8.49,8.55,39855200.0,7.1444,7.2117,7.1444,7.1949,39855200.0
2010-08-27 10:20:00,8.54,8.6,8.53,8.57,28904400.0,7.1865,7.237,7.178,7.2117,28904400.0
2010-08-27 10:30:00,8.57,8.6,8.56,8.58,21716800.0,7.2117,7.237,7.2033,7.2201,21716800.0
2010-08-27 10:40:00,8.58,8.59,8.56,8.57,14145600.0,7.2201,7.2285,7.2033,7.2117,14145600.0
2010-08-27 10:50:00,8.57,8.58,8.55,8.56,10486000.0,7.2117,7.2201,7.1949,7.2033,10486000.0
2010-08-27 11:00:00,8.56,8.62,8.56,8.62,15887200.0,7.2033,7.2538,7.2033,7.2538,15887200.0
2010-08-27 11:10:00,8.62,8.62,8.6,8.61,16940000.0,7.2538,7.2538,7.237,7.2454,16940000.0
2010-08-27 11:20:00,8.61,8.63,8.6,8.62,12521600.0,7.2454,7.2622,7.237,7.2538,12521600.0
2010-08-27 11:30:00,8.62,8.62,8.59,8.6,11323200.0,7.2538,7.2538,7.2285,7.237,11323200.0
2010-08-27 11:40:00,8.6,8.61,8.59,8.6,5997600.0,7.237,7.2454,7.2285,7.237,5997600.0
2010-08-27 11:50:00,8.6,8.6,8.58,8.59,6322400.0,7.237,7.237,7.2201,7.2285,6322400.0
2010-08-27 12:00:00,8.59,8.6,8.58,8.59,6602400.0,7.2285,7.237,7.2201,7.2285,6602400.0
2010-08-27 12:10:00,8.59,8.62,8.59,8.62,7408800.0,7.2285,7.2538,7.2285,7.2538,7408800.0
2010-08-27 12:20:00,8.62,8.62,8.6,8.61,7134400.0,7.2538,7.2538,7.237,7.2454,7134400.0
2010-08-27 12:30:00,8.61,8.61,8.6,8.61,5020400.0,7.2454,7.2454,7.237,7.2454,5020400.0
2010-08-27 12:40:00,8.61,8.61,8.59,8.6,6190800.0,7.2454,7.2454,7.2285,7.237,6190800.0
2010-08-27 12:50:00,8.6,8.6,8.58,8.59,5261200.0,7.237,7.237,7.2201,7.2285,5261200.0
2010-08-27 13:00:00,8.59,8.59,8.58,8.59,4723600.0,7.2285,7.2285,7.2201,7.2285,4723600.0
2010-08-27 13:10:00,8.59,8.59,8.58,8.58,7529200.0,7.2285,7.2285,7.2201,7.2201,7529200.0
2010-08-27 13:20:00,8.58,8.61,8.58,8.6,8262800.0,7.2201,7.2454,7.2201,7.237,8262800.0
2010-08-27 13:30:00,8.6,8.62,8.6,8.62,13938400.0,7.237,7.2538,7.237,7.2538,13938400.0
2010-08-27 13:40:00,8.62,8.62,8.61,8.62,8867600.0,7.2538,7.2538,7.2454,7.2538,8867600.0
2010-08-27 13:50:00,8.62,8.62,8.6,8.62,8234800.0,7.2538,7.2538,7.237,7.2538,8234800.0
2010-08-27 14:00:00,8.62,8.62,8.6,8.61,7078400.0,7.2538,7.2538,7.237,7.2454,7078400.0
2010-08-27 14:10:00,8.61,8.62,8.59,8.6,6003200.0,7.2454,7.2538,7.2285,7.237,6003200.0
2010-08-27 14:20:00,8.6,8.6,8.59,8.6,5880000.0,7.237,7.237,7.2285,7.237,5880000.0
2010-08-27 14:30:00,8.6,8.63,8.6,8.63,11247600.0,7.237,7.2622,7.237,7.2622,11247600.0
2010-08-27 14:40:00,8.63,8.63,8.61,8.61,6868400.0,7.2622,7.2622,7.2454,7.2454,6868400.0
2010-08-27 14:50:00,8.61,8.62,8.61,8.61,6067600.0,7.2454,7.2538,7.2454,7.2454,6067600.0
2010-08-27 15:00:00,8.61,8.61,8.6,8.61,6398000.0,7.2454,7.2454,7.237,7.2454,6398000.0
2010-08-27 15:10:00,8.61,8.61,8.59,8.6,9198000.0,7.2454,7.2454,7.2285,7.237,9198000.0
2010-08-27 15:20:00,8.6,8.62,8.6,8.61,7235200.0,7.237,7.2538,7.237,7.2454,7235200.0
2010-08-27 15:30:00,8.62,8.62,8.6,8.61,6798400.0,7.2538,7.2538,7.237,7.2454,6798400.0
2010-08-27 15:40:00,8.61,8.62,8.61,8.61,10908800.0,7.2454,7.2538,7.2454,7.2454,10908800.0
2010-08-27 15:50:00,8.61,8.63,8.61,8.63,27258000.0,7.2454,7.2622,7.2454,7.2622,27258000.0
2010-08-30 09:30:00,8.6,8.72,8.6,8.72,32051600.0,7.237,7.3379,7.237,7.3379,32051600.0
2010-08-30 09:40:00,8.72,8.76,8.72,8.76,29299200.0,7.3379,7.3716,7.3379,7.3716,29299200.0
2010-08-30 09:50:00,8.76,8.77,8.73,8.76,20535200.0,7.3716,7.38,7.3464,7.3716,20535200.0
2010-08-30 10:00:00,8.76,8.78,8.75,8.76,17147200.0,7.3716,7.3884,7.3632,7.3716,17147200.0
2010-08-30 10:10:00,8.76,8.76,8.74,8.74,11264400.0,7.3716,7.3716,7.3548,7.3548,11264400.0
2010-08-30 10:20:00,8.74,8.75,8.73,8.75,12723200.0,7.3548,7.3632,7.3464,7.3632,12723200.0
2010-08-30 10:30:00,8.75,8.75,8.73,8.74,7422800.0,7.3632,7.3632,7.3464,7.3548,7422800.0
2010-08-30 10:40:00,8.74,8.75,8.73,8.75,8103200.0,7.3548,7.3632,7.3464,7.3632,8103200.0
2010-08-30 10:50:00,8.75,8.77,8.75,8.76,9746800.0,7.3632,7.38,7.3632,7.3716,9746800.0
2010-08-30 11:00:00,8.76,8.76,8.74,8.76,6921600.0,7.3716,7.3716,7.3548,7.3716,6921600.0
2010-08-30 11:10:00,8.76,8.76,8.74,8.74,4454800.0,7.3716,7.3716,7.3548,7.3548,4454800.0
2010-08-30 11:20:00,8.75,8.75,8.73,8.74,4922400.0,7.3632,7.3632,7.3464,7.3548,4922400.0
2010-08-30 11:30:00,8.74,8.74,8.72,8.72,6498800.0,7.3548,7.3548,7.3379,7.3379,6498800.0
2010-08-30 11:40:00,8.72,8.72,8.7,8.71,12023200.0,7.3379,7.3379,7.3211,7.3295,12023200.0
2010-08-30 11:50:00,8.71,8.72,8.7,8.71,5980800.0,7.3295,7.3379,7.3211,7.3295,5980800.0
2010-08-30 12:00:00,8.71,8.72,8.71,8.72,4258800.0,7.3295,7.3379,7.3295,7.3379,4258800.0
2010-08-30 12:10:00,8.72,8.72,8.71,8.71,3665200.0,7.3379,7.3379,7.3295,7.3295,3665200.0
2010-08-30 12:20:00,8.71,8.73,8.71,8.72,4942000.0,7.3295,7.3464,7.3295,7.3379,4942000.0
2010-08-30 12:30:00,8.72,8.73,8.72,8.73,5219200.0,7.3379,7.3464,7.3379,7.3464,5219200.0
2010-08-30 12:40:00,8.73,8.74,8.73,8.74,5112800.0,7.3464,7.3548,7.3464,7.3548,5112800.0
2010-08-30 12:50:00,8.74,8.74,8.73,8.74,6087200.0,7.3548,7.3548,7.3464,7.3548,6087200.0
2010-08-30 13:00:00,8.73,8.74,8.73,8.74,5854800.0,7.3464,7.3548,7.3464,7.3548,5854800.0
2010-08-30 13:10:00,8.73,8.74,8.73,8.74,4953200.0,7.3464,7.3548,7.3464,7.3548,4953200.0
2010-08-30 13:20:00,8.74,8.74,8.71,8.72,8898400.0,7.3548,7.3548,7.3295,7.3379,8898400.0
2010-08-30 13:30:00,8.72,8.73,8.71,8.72,4020800.0,7.3379,7.3464,7.3295,7.3379,4020800.0
2010-08-30 13:40:00,8.71,8.73,8.71,8.72,3718400.0,7.3295,7.3464,7.3295,7.3379,3718400.0
2010-08-30 13:50:00,8.73,8.73,8.71,8.71,4275600.0,7.3464,7.3464,7.3295,7.3295,4275600.0
2010-08-30 14:00:00,8.71,8.72,8.7,8.71,5938800.0,7.3295,7.3379,7.3211,7.3295,5938800.0
2010-08-30 14:10:00,8.71,8.72,8.7,8.71,3620400.0,7.3295,7.3379,7.3211,7.3295,3620400.0
2010-08-30 14:20:00,8.71,8.72,8.7,8.72,5423600.0,7.3295,7.3379,7.3211,7.3379,5423600.0
2010-08-30 14:30:00,8.72,8.73,8.72,8.72,7714000.0,7.3379,7.3464,7.3379,7.3379,7714000.0
2010-08-30 14:40:00,8.72,8.74,8.71,8.72,5874400.0,7.3379,7.3548,7.3295,7.3379,5874400.0
2010-08-30 14:50:00,8.72,8.73,8.71,8.72,3124800.0,7.3379,7.3464,7.3295,7.3379,3124800.0
2010-08-30 15:00:00,8.72,8.73,8.71,8.71,8716400.0,7.3379,7.3464,7.3295,7.3295,8716400.0
2010-08-30 15:10:00,8.71,8.72,8.69,8.7,8873200.0,7.3295,7.3379,7.3127,7.3211,8873200.0
2010-08-30 15:20:00,8.7,8.71,8.69,8.7,11076800.0,7.3211,7.3295,7.3127,7.3211,11076800.0
2010-08-30 15:30:00,8.7,8.7,8.68,8.7,8957200.0,7.3211,7.3211,7.3043,7.3211,8957200.0
2010-08-30 15:40:00,8.7,8.7,8.67,8.68,11015200.0,7.3211,7.3211,7.2959,7.3043,11015200.0
2010-08-30 15:50:00,8.68,8.68,8.66,8.66,25650800.0,7.3043,7.3043,7.2874,7.2874,25650800.0
2010-08-31 09:30:00,8.63,8.66,8.6,8.61,23830800.0,7.2622,7.2874,7.237,7.2454,23830800.0
2010-08-31 09:40:00,8.61,8.68,8.58,8.67,21621600.0,7.2454,7.3043,7.2201,7.2959,21621600.0
2010-08-31 09:50:00,8.67,8.69,8.66,8.67,19317200.0,7.2959,7.3127,7.2874,7.2959,19317200.0
2010-08-31 10:00:00,8.67,8.73,8.67,8.72,26773600.0,7.2959,7.3464,7.2959,7.3379,26773600.0
2010-08-31 10:10:00,8.72,8.73,8.7,8.7,15136800.0,7.3379,7.3464,7.3211,7.3211,15136800.0
2010-08-31 10:20:00,8.7,8.71,8.68,8.7,9791600.0,7.3211,7.3295,7.3043,7.3211,9791600.0
2010-08-31 10:30:00,8.7,8.71,8.66,8.67,12023200.0,7.3211,7.3295,7.2874,7.2959,12023200.0
2010-08-31 10:40:00,8.67,8.67,8.65,8.66,8534400.0,7.2959,7.2959,7.279,7.2874,8534400.0
2010-08-31 10:50:00,8.66,8.68,8.66,8.68,6549200.0,7.2874,7.3043,7.2874,7.3043,6549200.0
2010-08-31 11:00:00,8.68,8.68,8.66,8.66,6941200.0,7.3043,7.3043,7.2874,7.2874,6941200.0
2010-08-31 11:10:00,8.67,8.67,8.64,8.66,8979600.0,7.2959,7.2959,7.2706,7.2874,8979600.0
2010-08-31 11:20:00,8.66,8.69,8.66,8.67,8271200.0,7.2874,7.3127,7.2874,7.2959,8271200.0
2010-08-31 11:30:00,8.67,8.7,8.67,8.68,7092400.0,7.2959,7.3211,7.2959,7.3043,7092400.0
2010-08-31 11:40:00,8.68,8.69,8.68,8.68,3819200.0,7.3043,7.3127,7.3043,7.3043,3819200.0
2010-08-31 11:50:00,8.68,8.7,8.68,8.69,4852400.0,7.3043,7.3211,7.3043,7.3127,4852400.0
2010-08-31 12:00:00,8.69,8.7,8.69,8.69,4102000.0,7.3127,7.3211,7.3127,7.3127,4102000.0
2010-08-31 12:10:00,8.69,8.7,8.69,8.7,3318000.0,7.3127,7.3211,7.3127,7.3211,3318000.0
2010-08-31 12:20:00,8.7,8.7,8.69,8.7,3614800.0,7.3211,7.3211,7.3127,7.3211,3614800.0
2010-08-31 12:30:00,8.7,8.71,8.7,8.7,4754400.0,7.3211,7.3295,7.3211,7.3211,4754400.0
2010-08-31 12:40:00,8.7,8.7,8.68,8.69,5905200.0,7.3211,7.3211,7.3043,7.3127,5905200.0
2010-08-31 12:50:00,8.69,8.7,8.68,8.68,5572000.0,7.3127,7.3211,7.3043,7.3043,5572000.0
2010-08-31 13:00:00,8.68,8.7,8.67,8.69,7134400.0,7.3043,7.3211,7.2959,7.3127,7134400.0
2010-08-31 13:10:00,8.69,8.7,8.69,8.69,2990400.0,7.3127,7.3211,7.3127,7.3127,2990400.0
2010-08-31 13:20:00,8.69,8.71,8.69,8.7,4239200.0,7.3127,7.3295,7.3127,7.3211,4239200.0
2010-08-31 13:30:00,8.7,8.72,8.7,8.71,10110800.0,7.3211,7.3379,7.3211,7.3295,10110800.0
2010-08-31 13:40:00,8.71,8.72,8.71,8.71,4096400.0,7.3295,7.3379,7.3295,7.3295,4096400.0
2010-08-31 13:50:00,8.71,8.71,8.71,8.71,3620400.0,7.3295,7.3295,7.3295,7.3295,3620400.0
2010-08-31 14:00:00,8.71,8.73,8.69,8.72,11947600.0,7.3295,7.3464,7.3127,7.3379,11947600.0
2010-08-31 14:10:00,8.72,8.73,8.68,8.68,10024000.0,7.3379,7.3464,7.3043,7.3043,10024000.0
2010-08-31 14:20:00,8.68,8.7,8.68,8.69,8324400.0,7.3043,7.3211,7.3043,7.3127,8324400.0
2010-08-31 14:30:00,8.69,8.69,8.65,8.65,11835600.0,7.3127,7.3127,7.279,7.279,11835600.0
2010-08-31 14:40:00,8.65,8.66,8.64,8.64,13372800.0,7.279,7.2874,7.2706,7.2706,13372800.0
2010-08-31 14:50:00,8.64,8.67,8.64,8.66,10029600.0,7.2706,7.2959,7.2706,7.2874,10029600.0
2010-08-31 15:00:00,8.66,8.67,8.65,8.66,6378400.0,7.2874,7.2959,7.279,7.2874,6378400.0
2010-08-31 15:10:00,8.66,8.66,8.64,8.65,10934000.0,7.2874,7.2874,7.2706,7.279,10934000.0
2010-08-31 15:20:00,8.65,8.66,8.64,8.65,5023200.0,7.279,7.2874,7.2706,7.279,5023200.0
2010-08-31 15:30:00,8.65,8.68,8.65,8.66,11309200.0,7.279,7.3043,7.279,7.2874,11309200.0
2010-08-31 15:40:00,8.66,8.71,8.66,8.69,15657600.0,7.2874,7.3295,7.2874,7.3127,15657600.0
2010-08-31 15:50:00,8.69,8.7,8.67,8.69,22741600.0,7.3127,7.3211,7.2959,7.3127,22741600.0
2010-09-01 09:30:00,8.84,8.86,8.8,8.8,41697600.0,7.4389,7.4557,7.4053,7.4053,41697600.0
2010-09-01 09:40:00,8.8,8.82,8.8,8.82,17060400.0,7.4053,7.4221,7.4053,7.4221,17060400.0
2010-09-01 09:50:00,8.82,8.84,8.82,8.84,16539600.0,7.4221,7.4389,7.4221,7.4389,16539600.0
2010-09-01 10:00:00,8.83,8.89,8.83,8.87,42487200.0,7.4305,7.481,7.4305,7.4642,42487200.0
2010-09-01 10:10:00,8.87,8.89,8.86,8.88,18625600.0,7.4642,7.481,7.4557,7.4726,18625600.0
2010-09-01 10:20:00,8.88,8.9,8.88,8.9,17222800.0,7.4726,7.4894,7.4726,7.4894,17222800.0
2010-09-01 10:30:00,8.9,8.91,8.9,8.91,15778000.0,7.4894,7.4978,7.4894,7.4978,15778000.0
2010-09-01 10:40:00,8.91,8.93,8.91,8.92,17847200.0,7.4978,7.5147,7.4978,7.5062,17847200.0
2010-09-01 10:50:00,8.92,8.93,8.91,8.93,20148800.0,7.5062,7.5147,7.4978,7.5147,20148800.0
2010-09-01 11:00:00,8.93,8.95,8.93,8.94,16021600.0,7.5147,7.5315,7.5147,7.5231,16021600.0
2010-09-01 11:10:00,8.94,8.95,8.94,8.95,9842000.0,7.5231,7.5315,7.5231,7.5315,9842000.0
2010-09-01 11:20:00,8.95,8.96,8.95,8.95,13591200.0,7.5315,7.5399,7.5315,7.5315,13591200.0
2010-09-01 11:30:00,8.96,8.97,8.95,8.97,11807600.0,7.5399,7.5483,7.5315,7.5483,11807600.0
2010-09-01 11:40:00,8.97,8.98,8.96,8.97,14716800.0,7.5483,7.5567,7.5399,7.5483,14716800.0
2010-09-01 11:50:00,8.97,8.98,8.96,8.97,11950400.0,7.5483,7.5567,7.5399,7.5483,11950400.0
2010-09-01 12:00:00,8.97,8.97,8.95,8.95,11062800.0,7.5483,7.5483,7.5315,7.5315,11062800.0
2010-09-01 12:10:00,8.95,8.96,8.95,8.96,10838800.0,7.5315,7.5399,7.5315,7.5399,10838800.0
2010-09-01 12:20:00,8.96,8.97,8.95,8.97,6767600.0,7.5399,7.5483,7.5315,7.5483,6767600.0
2010-09-01 12:30:00,8.96,8.97,8.96,8.97,9035600.0,7.5399,7.5483,7.5399,7.5483,9035600.0
2010-09-01 12:40:00,8.96,8.97,8.96,8.96,10584000.0,7.5399,7.5483,7.5399,7.5399,10584000.0
2010-09-01 12:50:00,8.96,8.96,8.94,8.94,10928400.0,7.5399,7.5399,7.5231,7.5231,10928400.0
2010-09-01 13:00:00,8.94,8.94,8.92,8.94,22873200.0,7.5231,7.5231,7.5062,7.5231,22873200.0
2010-09-01 13:10:00,8.94,8.98,8.94,8.96,27616400.0,7.5231,7.5567,7.5231,7.5399,27616400.0
2010-09-01 13:20:00,8.96,8.97,8.94,8.95,20888000.0,7.5399,7.5483,7.5231,7.5315,20888000.0
2010-09-01 13:30:00,8.95,8.96,8.94,8.95,10875200.0,7.5315,7.5399,7.5231,7.5315,10875200.0
2010-09-01 13:40:00,8.95,8.96,8.93,8.96,14210000.0,7.5315,7.5399,7.5147,7.5399,14210000.0
2010-09-01 13:50:00,8.96,8.97,8.94,8.95,15363600.0,7.5399,7.5483,7.5231,7.5315,15363600.0
2010-09-01 14:00:00,8.95,8.96,8.94,8.95,13126400.0,7.5315,7.5399,7.5231,7.5315,13126400.0
2010-09-01 14:10:00,8.94,8.95,8.92,8.92,24732400.0,7.5231,7.5315,7.5062,7.5062,24732400.0
2010-09-01 14:20:00,8.92,8.92,8.89,8.91,21649600.0,7.5062,7.5062,7.481,7.4978,21649600.0
2010-09-01 14:30:00,8.91,8.92,8.89,8.9,14490000.0,7.4978,7.5062,7.481,7.4894,14490000.0
2010-09-01 14:40:00,8.9,8.91,8.88,8.88,14960400.0,7.4894,7.4978,7.4726,7.4726,14960400.0
2010-09-01 14:50:00,8.89,8.91,8.88,8.9,12860400.0,7.481,7.4978,7.4726,7.4894,12860400.0
2010-09-01 15:00:00,8.9,8.93,8.89,8.92,12924800.0,7.4894,7.5147,7.481,7.5062,12924800.0
2010-09-01 15:10:00,8.92,8.94,8.92,8.93,15733200.0,7.5062,7.5231,7.5062,7.5147,15733200.0
2010-09-01 15:20:00,8.93,8.94,8.92,8.92,10323600.0,7.5147,7.5231,7.5062,7.5062,10323600.0
2010-09-01 15:30:00,8.92,8.94,8.91,8.94,13400800.0,7.5062,7.5231,7.4978,7.5231,13400800.0
2010-09-01 15:40:00,8.94,8.95,8.93,8.94,16100000.0,7.5231,7.5315,7.5147,7.5231,16100000.0
2010-09-01 15:50:00,8.94,8.94,8.92,8.94,26910800.0,7.5231,7.5231,7.5062,7.5231,26910800.0
2010-09-02 09:30:00,8.98,8.98,8.93,8.94,29657600.0,7.5567,7.5567,7.5147,7.5231,29657600.0
2010-09-02 09:40:00,8.94,8.94,8.91,8.94,26188400.0,7.5231,7.5231,7.4978,7.5231,26188400.0
2010-09-02 09:50:00,8.94,8.95,8.92,8.93,16814000.0,7.5231,7.5315,7.5062,7.5147,16814000.0
2010-09-02 10:00:00,8.93,8.95,8.88,8.88,33742800.0,7.5147,7.5315,7.4726,7.4726,33742800.0
2010-09-02 10:10:00,8.89,8.9,8.88,8.88,15713600.0,7.481,7.4894,7.4726,7.4726,15713600.0
2010-09-02 10:20:00,8.88,8.92,8.88,8.92,14002800.0,7.4726,7.5062,7.4726,7.5062,14002800.0
2010-09-02 10:30:00,8.92,8.92,8.91,8.92,9004800.0,7.5062,7.5062,7.4978,7.5062,9004800.0
2010-09-02 10:40:00,8.92,8.94,8.92,8.94,10805200.0,7.5062,7.5231,7.5062,7.5231,10805200.0
2010-09-02 10:50:00,8.94,8.95,8.93,8.94,10628800.0,7.5231,7.5315,7.5147,7.5231,10628800.0
2010-09-02 11:00:00,8.94,8.95,8.93,8.93,7770000.0,7.5231,7.5315,7.5147,7.5147,7770000.0
2010-09-02 11:10:00,8.93,8.93,8.92,8.93,7204400.0,7.5147,7.5147,7.5062,7.5147,7204400.0
2010-09-02 11:20:00,8.93,8.93,8.92,8.92,5555200.0,7.5147,7.5147,7.5062,7.5062,5555200.0
2010-09-02 11:30:00,8.92,8.93,8.91,8.92,5322800.0,7.5062,7.5147,7.4978,7.5062,5322800.0
2010-09-02 11:40:00,8.92,8.94,8.92,8.94,5124000.0,7.5062,7.5231,7.5062,7.5231,5124000.0
2010-09-02 11:50:00,8.94,8.94,8.93,8.94,3976000.0,7.5231,7.5231,7.5147,7.5231,3976000.0
2010-09-02 12:00:00,8.93,8.95,8.93,8.95,8234800.0,7.5147,7.5315,7.5147,7.5315,8234800.0
2010-09-02 12:10:00,8.95,8.95,8.94,8.94,6202000.0,7.5315,7.5315,7.5231,7.5231,6202000.0
2010-09-02 12:20:00,8.94,8.95,8.94,8.95,6263600.0,7.5231,7.5315,7.5231,7.5315,6263600.0
2010-09-02 12:30:00,8.95,8.95,8.94,8.95,3497200.0,7.5315,7.5315,7.5231,7.5315,3497200.0
2010-09-02 12:40:00,8.95,8.95,8.94,8.95,5334000.0,7.5315,7.5315,7.5231,7.5315,5334000.0
2010-09-02 12:50:00,8.95,8.95,8.92,8.93,7260400.0,7.5315,7.5315,7.5062,7.5147,7260400.0
2010-09-02 13:00:00,8.93,8.93,8.93,8.93,4102000.0,7.5147,7.5147,7.5147,7.5147,4102000.0
2010-09-02 13:10:00,8.93,8.94,8.93,8.93,3183600.0,7.5147,7.5231,7.5147,7.5147,3183600.0
2010-09-02 13:20:00,8.93,8.93,8.93,8.93,3113600.0,7.5147,7.5147,7.5147,7.5147,3113600.0
2010-09-02 13:30:00,8.93,8.94,8.93,8.93,2976400.0,7.5147,7.5231,7.5147,7.5147,2976400.0
2010-09-02 13:40:00,8.93,8.94,8.93,8.93,3530800.0,7.5147,7.5231,7.5147,7.5147,3530800.0
2010-09-02 13:50:00,8.93,8.95,8.93,8.94,4499600.0,7.5147,7.5315,7.5147,7.5231,4499600.0
2010-09-02 14:00:00,8.94,8.96,8.94,8.96,8626800.0,7.5231,7.5399,7.5231,7.5399,8626800.0
2010-09-02 14:10:00,8.96,8.97,8.96,8.97,15125600.0,7.5399,7.5483,7.5399,7.5483,15125600.0
2010-09-02 14:20:00,8.97,8.97,8.95,8.96,8612800.0,7.5483,7.5483,7.5315,7.5399,8612800.0
2010-09-02 14:30:00,8.96,8.97,8.95,8.97,6554800.0,7.5399,7.5483,7.5315,7.5483,6554800.0
2010-09-02 14:40:00,8.97,8.97,8.96,8.97,6272000.0,7.5483,7.5483,7.5399,7.5483,6272000.0
2010-09-02 14:50:00,8.97,8.97,8.96,8.97,4835600.0,7.5483,7.5483,7.5399,7.5483,4835600.0
2010-09-02 15:00:00,8.96,8.97,8.96,8.97,7165200.0,7.5399,7.5483,7.5399,7.5483,7165200.0
2010-09-02 15:10:00,8.97,8.98,8.96,8.97,8352400.0,7.5483,7.5567,7.5399,7.5483,8352400.0
2010-09-02 15:20:00,8.97,8.99,8.97,8.98,11690000.0,7.5483,7.5651,7.5483,7.5567,11690000.0
2010-09-02 15:30:00,8.98,8.99,8.97,8.98,13311200.0,7.5567,7.5651,7.5483,7.5567,13311200.0
2010-09-02 15:40:00,8.99,9.0,8.98,8.99,15153600.0,7.5651,7.5736,7.5567,7.5651,15153600.0
2010-09-02 15:50:00,8.99,9.01,8.99,9.01,23069200.0,7.5651,7.582,7.5651,7.582,23069200.0
2010-09-03 09:30:00,9.11,9.13,9.09,9.12,41697600.0,7.6661,7.683,7.6493,7.6745,41697600.0
2010-09-03 09:40:00,9.12,9.14,9.12,9.14,27994400.0,7.6745,7.6914,7.6745,7.6914,27994400.0
2010-09-03 09:50:00,9.14,9.19,9.13,9.18,33199600.0,7.6914,7.7334,7.683,7.725,33199600.0
2010-09-03 10:00:00,9.18,9.19,9.15,9.16,24539200.0,7.725,7.7334,7.6998,7.7082,24539200.0
2010-09-03 10:10:00,9.16,9.16,9.13,9.15,18149600.0,7.7082,7.7082,7.683,7.6998,18149600.0
2010-09-03 10:20:00,9.15,9.16,9.11,9.11,15901200.0,7.6998,7.7082,7.6661,7.6661,15901200.0
2010-09-03 10:30:00,9.11,9.12,9.1,9.11,15425200.0,7.6661,7.6745,7.6577,7.6661,15425200.0
2010-09-03 10:40:00,9.11,9.12,9.11,9.11,9492000.0,7.6661,7.6745,7.6661,7.6661,9492000.0
2010-09-03 10:50:00,9.11,9.11,9.1,9.11,10099600.0,7.6661,7.6661,7.6577,7.6661,10099600.0
2010-09-03 11:00:00,9.11,9.12,9.1,9.11,7786800.0,7.6661,7.6745,7.6577,7.6661,7786800.0
2010-09-03 11:10:00,9.11,9.13,9.1,9.12,7481600.0,7.6661,7.683,7.6577,7.6745,7481600.0
2010-09-03 11:20:00,9.13,9.14,9.12,9.14,7092400.0,7.683,7.6914,7.6745,7.6914,7092400.0
2010-09-03 11:30:00,9.14,9.14,9.13,9.13,6745200.0,7.6914,7.6914,7.683,7.683,6745200.0
2010-09-03 11:40:00,9.13,9.16,9.13,9.16,7960400.0,7.683,7.7082,7.683,7.7082,7960400.0
2010-09-03 11:50:00,9.16,9.18,9.15,9.17,11496800.0,7.7082,7.725,7.6998,7.7166,11496800.0
2010-09-03 12:00:00,9.17,9.18,9.17,9.18,6893600.0,7.7166,7.725,7.7166,7.725,6893600.0
2010-09-03 12:10:00,9.18,9.18,9.16,9.17,7134400.0,7.725,7.725,7.7082,7.7166,7134400.0
2010-09-03 12:20:00,9.17,9.17,9.16,9.17,4348400.0,7.7166,7.7166,7.7082,7.7166,4348400.0
2010-09-03 12:30:00,9.17,9.19,9.17,9.18,10141600.0,7.7166,7.7334,7.7166,7.725,10141600.0
2010-09-03 12:40:00,9.18,9.19,9.18,9.18,6157200.0,7.725,7.7334,7.725,7.725,6157200.0
2010-09-03 12:50:00,9.18,9.19,9.18,9.19,8374800.0,7.725,7.7334,7.725,7.7334,8374800.0
2010-09-03 13:00:00,9.19,9.21,9.19,9.2,11555600.0,7.7334,7.7503,7.7334,7.7419,11555600.0
2010-09-03 13:10:00,9.2,9.2,9.19,9.2,4502400.0,7.7419,7.7419,7.7334,7.7419,4502400.0
2010-09-03 13:20:00,9.2,9.21,9.2,9.2,6865600.0,7.7419,7.7503,7.7419,7.7419,6865600.0
2010-09-03 13:30:00,9.2,9.21,9.2,9.21,7014000.0,7.7419,7.7503,7.7419,7.7503,7014000.0
2010-09-03 13:40:00,9.21,9.22,9.21,9.21,11407200.0,7.7503,7.7587,7.7503,7.7503,11407200.0
2010-09-03 13:50:00,9.21,9.23,9.21,9.22,9489200.0,7.7503,7.7671,7.7503,7.7587,9489200.0
2010-09-03 14:00:00,9.22,9.23,9.22,9.22,7579600.0,7.7587,7.7671,7.7587,7.7587,7579600.0
2010-09-03 14:10:00,9.22,9.22,9.21,9.22,8352400.0,7.7587,7.7587,7.7503,7.7587,8352400.0
2010-09-03 14:20:00,9.22,9.23,9.22,9.22,6081600.0,7.7587,7.7671,7.7587,7.7587,6081600.0
2010-09-03 14:30:00,9.22,9.24,9.22,9.22,8946000.0,7.7587,7.7755,7.7587,7.7587,8946000.0
2010-09-03 14:40:00,9.22,9.23,9.21,9.21,8755600.0,7.7587,7.7671,7.7503,7.7503,8755600.0
2010-09-03 14:50:00,9.21,9.21,9.2,9.2,7294000.0,7.7503,7.7503,7.7419,7.7419,7294000.0
2010-09-03 15:00:00,9.2,9.21,9.2,9.21,6221600.0,7.7419,7.7503,7.7419,7.7503,6221600.0
2010-09-03 15:10:00,9.21,9.22,9.2,9.22,8148000.0,7.7503,7.7587,7.7419,7.7587,8148000.0
2010-09-03 15:20:00,9.22,9.22,9.22,9.22,8013600.0,7.7587,7.7587,7.7587,7.7587,8013600.0
2010-09-03 15:30:00,9.22,9.23,9.21,9.21,10693200.0,7.7587,7.7671,7.7503,7.7503,10693200.0
2010-09-03 15:40:00,9.21,9.23,9.21,9.23,14495600.0,7.7503,7.7671,7.7503,7.7671,14495600.0
2010-09-03 15:50:00,9.23,9.24,9.22,9.24,22845200.0,7.7671,7.7755,7.7587,7.7755,22845200.0
2010-09-07 09:30:00,9.17,9.22,9.15,9.22,29615600.0,7.7166,7.7587,7.6998,7.7587,29615600.0
2010-09-07 09:40:00,9.22,9.27,9.21,9.24,29551200.0,7.7587,7.8008,7.7503,7.7755,29551200.0
2010-09-07 09:50:00,9.24,9.25,9.21,9.21,16545200.0,7.7755,7.7839,7.7503,7.7503,16545200.0
2010-09-07 10:00:00,9.21,9.21,9.19,9.21,17032400.0,7.7503,7.7503,7.7334,7.7503,17032400.0
2010-09-07 10:10:00,9.21,9.22,9.2,9.21,10796800.0,7.7503,7.7587,7.7419,7.7503,10796800.0
2010-09-07 10:20:00,9.21,9.22,9.19,9.22,10371200.0,7.7503,7.7587,7.7334,7.7587,10371200.0
2010-09-07 10:30:00,9.22,9.22,9.21,9.22,7714000.0,7.7587,7.7587,7.7503,7.7587,7714000.0
2010-09-07 10:40:00,9.21,9.24,9.21,9.23,11653600.0,7.7503,7.7755,7.7503,7.7671,11653600.0
2010-09-07 10:50:00,9.23,9.26,9.23,9.25,12107200.0,7.7671,7.7923,7.7671,7.7839,12107200.0
2010-09-07 11:00:00,9.25,9.26,9.23,9.24,8470000.0,7.7839,7.7923,7.7671,7.7755,8470000.0
2010-09-07 11:10:00,9.24,9.24,9.23,9.24,7862400.0,7.7755,7.7755,7.7671,7.7755,7862400.0
2010-09-07 11:20:00,9.24,9.25,9.23,9.25,6182400.0,7.7755,7.7839,7.7671,7.7839,6182400.0
2010-09-07 11:30:00,9.25,9.25,9.23,9.24,6778800.0,7.7839,7.7839,7.7671,7.7755,6778800.0
2010-09-07 11:40:00,9.24,9.25,9.24,9.24,2814000.0,7.7755,7.7839,7.7755,7.7755,2814000.0
2010-09-07 11:50:00,9.24,9.25,9.23,9.25,6400800.0,7.7755,7.7839,7.7671,7.7839,6400800.0
2010-09-07 12:00:00,9.25,9.26,9.24,9.26,6423200.0,7.7839,7.7923,7.7755,7.7923,6423200.0
2010-09-07 12:10:00,9.26,9.26,9.25,9.25,5261200.0,7.7923,7.7923,7.7839,7.7839,5261200.0
2010-09-07 12:20:00,9.25,9.26,9.24,9.24,5597200.0,7.7839,7.7923,7.7755,7.7755,5597200.0
2010-09-07 12:30:00,9.24,9.24,9.21,9.22,9167200.0,7.7755,7.7755,7.7503,7.7587,9167200.0
2010-09-07 12:40:00,9.22,9.24,9.22,9.23,4023600.0,7.7587,7.7755,7.7587,7.7671,4023600.0
2010-09-07 12:50:00,9.23,9.23,9.22,9.23,3754800.0,7.7671,7.7671,7.7587,7.7671,3754800.0
2010-09-07 13:00:00,9.23,9.23,9.23,9.23,4905600.0,7.7671,7.7671,7.7671,7.7671,4905600.0
2010-09-07 13:10:00,9.23,9.24,9.23,9.24,3298400.0,7.7671,7.7755,7.7671,7.7755,3298400.0
2010-09-07 13:20:00,9.24,9.24,9.22,9.23,5689600.0,7.7755,7.7755,7.7587,7.7671,5689600.0
2010-09-07 13:30:00,9.23,9.24,9.23,9.23,3760400.0,7.7671,7.7755,7.7671,7.7671,3760400.0
2010-09-07 13:40:00,9.23,9.24,9.23,9.23,3343200.0,7.7671,7.7755,7.7671,7.7671,3343200.0
2010-09-07 13:50:00,9.23,9.25,9.23,9.25,6882400.0,7.7671,7.7839,7.7671,7.7839,6882400.0
2010-09-07 14:00:00,9.25,9.25,9.24,9.24,4208400.0,7.7839,7.7839,7.7755,7.7755,4208400.0
2010-09-07 14:10:00,9.24,9.26,9.24,9.25,4690000.0,7.7755,7.7923,7.7755,7.7839,4690000.0
2010-09-07 14:20:00,9.25,9.26,9.25,9.25,3136000.0,7.7839,7.7923,7.7839,7.7839,3136000.0
2010-09-07 14:30:00,9.25,9.25,9.24,9.24,4620000.0,7.7839,7.7839,7.7755,7.7755,4620000.0
2010-09-07 14:40:00,9.24,9.25,9.24,9.24,3609200.0,7.7755,7.7839,7.7755,7.7755,3609200.0
2010-09-07 14:50:00,9.24,9.24,9.22,9.22,9063600.0,7.7755,7.7755,7.7587,7.7587,9063600.0
2010-09-07 15:00:00,9.22,9.22,9.2,9.21,10222800.0,7.7587,7.7587,7.7419,7.7503,10222800.0
2010-09-07 15:10:00,9.21,9.22,9.2,9.22,5451600.0,7.7503,7.7587,7.7419,7.7587,5451600.0
2010-09-07 15:20:00,9.22,9.22,9.2,9.22,7378000.0,7.7587,7.7587,7.7419,7.7587,7378000.0
2010-09-07 15:30:00,9.22,9.23,9.21,9.22,6955200.0,7.7587,7.7671,7.7503,7.7587,6955200.0
2010-09-07 15:40:00,9.22,9.23,9.22,9.22,6672400.0,7.7587,7.7671,7.7587,7.7587,6672400.0
2010-09-07 15:50:00,9.22,9.22,9.2,9.21,13767600.0,7.7587,7.7587,7.7419,7.7503,13767600.0
2010-09-08 09:30:00,9.28,9.29,9.25,9.27,33479600.0,7.8092,7.8176,7.7839,7.8008,33479600.0
2010-09-08 09:40:00,9.27,9.31,9.27,9.3,28067200.0,7.8008,7.8344,7.8008,7.826,28067200.0
2010-09-08 09:50:00,9.3,9.34,9.29,9.34,26644800.0,7.826,7.8597,7.8176,7.8597,26644800.0
2010-09-08 10:00:00,9.34,9.36,9.33,9.36,23676800.0,7.8597,7.8765,7.8513,7.8765,23676800.0
2010-09-08 10:10:00,9.36,9.37,9.34,9.35,24651200.0,7.8765,7.8849,7.8597,7.8681,24651200.0
2010-09-08 10:20:00,9.35,9.37,9.34,9.35,15974000.0,7.8681,7.8849,7.8597,7.8681,15974000.0
2010-09-08 10:30:00,9.35,9.37,9.35,9.35,13230000.0,7.8681,7.8849,7.8681,7.8681,13230000.0
2010-09-08 10:40:00,9.35,9.37,9.35,9.35,10228400.0,7.8681,7.8849,7.8681,7.8681,10228400.0
2010-09-08 10:50:00,9.35,9.36,9.35,9.35,7207200.0,7.8681,7.8765,7.8681,7.8681,7207200.0
2010-09-08 11:00:00,9.35,9.38,9.35,9.37,15915200.0,7.8681,7.8933,7.8681,7.8849,15915200.0
2010-09-08 11:10:00,9.37,9.39,9.37,9.39,10304000.0,7.8849,7.9017,7.8849,7.9017,10304000.0
2010-09-08 11:20:00,9.39,9.39,9.38,9.39,6582800.0,7.9017,7.9017,7.8933,7.9017,6582800.0
2010-09-08 11:30:00,9.39,9.39,9.38,9.38,7641200.0,7.9017,7.9017,7.8933,7.8933,7641200.0
2010-09-08 11:40:00,9.38,9.39,9.38,9.39,10158400.0,7.8933,7.9017,7.8933,7.9017,10158400.0
2010-09-08 11:50:00,9.39,9.39,9.38,9.39,5849200.0,7.9017,7.9017,7.8933,7.9017,5849200.0
2010-09-08 12:00:00,9.39,9.4,9.38,9.4,9951200.0,7.9017,7.9102,7.8933,7.9102,9951200.0
2010-09-08 12:10:00,9.4,9.41,9.4,9.41,9447200.0,7.9102,7.9186,7.9102,7.9186,9447200.0
2010-09-08 12:20:00,9.41,9.44,9.41,9.43,13613600.0,7.9186,7.9438,7.9186,7.9354,13613600.0
2010-09-08 12:30:00,9.43,9.44,9.42,9.42,9898000.0,7.9354,7.9438,7.927,7.927,9898000.0
2010-09-08 12:40:00,9.42,9.44,9.42,9.44,8691200.0,7.927,7.9438,7.927,7.9438,8691200.0
2010-09-08 12:50:00,9.44,9.44,9.43,9.43,7814800.0,7.9438,7.9438,7.9354,7.9354,7814800.0
2010-09-08 13:00:00,9.43,9.43,9.42,9.43,7364000.0,7.9354,7.9354,7.927,7.9354,7364000.0
2010-09-08 13:10:00,9.43,9.43,9.42,9.42,7523600.0,7.9354,7.9354,7.927,7.927,7523600.0
2010-09-08 13:20:00,9.42,9.43,9.41,9.42,5734400.0,7.927,7.9354,7.9186,7.927,5734400.0
2010-09-08 13:30:00,9.42,9.42,9.39,9.39,8738800.0,7.927,7.927,7.9017,7.9017,8738800.0
2010-09-08 13:40:00,9.39,9.4,9.38,9.39,13913200.0,7.9017,7.9102,7.8933,7.9017,13913200.0
2010-09-08 13:50:00,9.39,9.4,9.38,9.39,8080800.0,7.9017,7.9102,7.8933,7.9017,8080800.0
2010-09-08 14:00:00,9.39,9.39,9.37,9.39,16374400.0,7.9017,7.9017,7.8849,7.9017,16374400.0
2010-09-08 14:10:00,9.38,9.39,9.37,9.39,8402800.0,7.8933,7.9017,7.8849,7.9017,8402800.0
2010-09-08 14:20:00,9.39,9.41,9.39,9.4,9856000.0,7.9017,7.9186,7.9017,7.9102,9856000.0
2010-09-08 14:30:00,9.4,9.42,9.4,9.41,7126000.0,7.9102,7.927,7.9102,7.9186,7126000.0
2010-09-08 14:40:00,9.41,9.43,9.41,9.43,8766800.0,7.9186,7.9354,7.9186,7.9354,8766800.0
2010-09-08 14:50:00,9.43,9.43,9.41,9.41,7285600.0,7.9354,7.9354,7.9186,7.9186,7285600.0
2010-09-08 15:00:00,9.41,9.43,9.41,9.43,12941600.0,7.9186,7.9354,7.9186,7.9354,12941600.0
2010-09-08 15:10:00,9.43,9.43,9.41,9.42,8940400.0,7.9354,7.9354,7.9186,7.927,8940400.0
2010-09-08 15:20:00,9.42,9.43,9.4,9.4,12535600.0,7.927,7.9354,7.9102,7.9102,12535600.0
2010-09-08 15:30:00,9.4,9.42,9.4,9.42,11491200.0,7.9102,7.927,7.9102,7.927,11491200.0
2010-09-08 15:40:00,9.41,9.42,9.39,9.39,16262400.0,7.9186,7.927,7.9017,7.9017,16262400.0
2010-09-08 15:50:00,9.39,9.4,9.37,9.39,23158800.0,7.9017,7.9102,7.8849,7.9017,23158800.0
2010-09-09 09:30:00,9.47,9.49,9.45,9.47,42078400.0,7.9691,7.9859,7.9522,7.9691,42078400.0
2010-09-09 09:40:00,9.47,9.49,9.45,9.48,19003600.0,7.9691,7.9859,7.9522,7.9775,19003600.0
2010-09-09 09:50:00,9.48,9.5,9.47,9.49,23606800.0,7.9775,7.9943,7.9691,7.9859,23606800.0
2010-09-09 10:00:00,9.49,9.52,9.49,9.49,20154400.0,7.9859,8.0111,7.9859,7.9859,20154400.0
2010-09-09 10:10:00,9.49,9.51,9.49,9.51,15010800.0,7.9859,8.0027,7.9859,8.0027,15010800.0
2010-09-09 10:20:00,9.51,9.52,9.5,9.52,13482000.0,8.0027,8.0111,7.9943,8.0111,13482000.0
2010-09-09 10:30:00,9.52,9.52,9.48,9.5,12418000.0,8.0111,8.0111,7.9775,7.9943,12418000.0
2010-09-09 10:40:00,9.5,9.51,9.49,9.51,8864800.0,7.9943,8.0027,7.9859,8.0027,8864800.0
2010-09-09 10:50:00,9.51,9.51,9.49,9.49,8321600.0,8.0027,8.0027,7.9859,7.9859,8321600.0
2010-09-09 11:00:00,9.49,9.5,9.48,9.49,6921600.0,7.9859,7.9943,7.9775,7.9859,6921600.0
2010-09-09 11:10:00,9.49,9.51,9.49,9.5,7982800.0,7.9859,8.0027,7.9859,7.9943,7982800.0
2010-09-09 11:20:00,9.5,9.51,9.5,9.51,5770800.0,7.9943,8.0027,7.9943,8.0027,5770800.0
2010-09-09 11:30:00,9.51,9.51,9.5,9.51,4891600.0,8.0027,8.0027,7.9943,8.0027,4891600.0
2010-09-09 11:40:00,9.51,9.51,9.5,9.51,3318000.0,8.0027,8.0027,7.9943,8.0027,3318000.0
2010-09-09 11:50:00,9.51,9.51,9.5,9.51,6563200.0,8.0027,8.0027,7.9943,8.0027,6563200.0
2010-09-09 12:00:00,9.51,9.51,9.5,9.5,6185200.0,8.0027,8.0027,7.9943,7.9943,6185200.0
2010-09-09 12:10:00,9.5,9.5,9.49,9.5,5902400.0,7.9943,7.9943,7.9859,7.9943,5902400.0
2010-09-09 12:20:00,9.5,9.5,9.5,9.5,2931600.0,7.9943,7.9943,7.9943,7.9943,2931600.0
2010-09-09 12:30:00,9.5,9.51,9.5,9.51,3418800.0,7.9943,8.0027,7.9943,8.0027,3418800.0
2010-09-09 12:40:00,9.51,9.51,9.5,9.5,5241600.0,8.0027,8.0027,7.9943,7.9943,5241600.0
2010-09-09 12:50:00,9.5,9.5,9.48,9.48,8598800.0,7.9943,7.9943,7.9775,7.9775,8598800.0
2010-09-09 13:00:00,9.48,9.48,9.45,9.45,16660000.0,7.9775,7.9775,7.9522,7.9522,16660000.0
2010-09-09 13:10:00,9.45,9.45,9.43,9.45,14238000.0,7.9522,7.9522,7.9354,7.9522,14238000.0
2010-09-09 13:20:00,9.45,9.46,9.43,9.43,8699600.0,7.9522,7.9607,7.9354,7.9354,8699600.0
2010-09-09 13:30:00,9.43,9.44,9.4,9.43,17648400.0,7.9354,7.9438,7.9102,7.9354,17648400.0
2010-09-09 13:40:00,9.43,9.44,9.42,9.44,7646800.0,7.9354,7.9438,7.927,7.9438,7646800.0
2010-09-09 13:50:00,9.44,9.45,9.42,9.43,9455600.0,7.9438,7.9522,7.927,7.9354,9455600.0
2010-09-09 14:00:00,9.43,9.44,9.43,9.44,6034000.0,7.9354,7.9438,7.9354,7.9438,6034000.0
2010-09-09 14:10:00,9.44,9.44,9.42,9.43,7002800.0,7.9438,7.9438,7.927,7.9354,7002800.0
2010-09-09 14:20:00,9.43,9.45,9.43,9.44,5040000.0,7.9354,7.9522,7.9354,7.9438,5040000.0
2010-09-09 14:30:00,9.44,9.46,9.43,9.45,8097600.0,7.9438,7.9607,7.9354,7.9522,8097600.0
2010-09-09 14:40:00,9.45,9.46,9.44,9.46,4653600.0,7.9522,7.9607,7.9438,7.9607,4653600.0
2010-09-09 14:50:00,9.46,9.46,9.45,9.46,4956000.0,7.9607,7.9607,7.9522,7.9607,4956000.0
2010-09-09 15:00:00,9.46,9.47,9.46,9.46,6199200.0,7.9607,7.9691,7.9607,7.9607,6199200.0
2010-09-09 15:10:00,9.46,9.46,9.46,9.46,5320000.0,7.9607,7.9607,7.9607,7.9607,5320000.0
2010-09-09 15:20:00,9.46,9.46,9.45,9.46,5843600.0,7.9607,7.9607,7.9522,7.9607,5843600.0
2010-09-09 15:30:00,9.46,9.46,9.45,9.45,7389200.0,7.9607,7.9607,7.9522,7.9522,7389200.0
2010-09-09 15:40:00,9.45,9.46,9.42,9.42,15260000.0,7.9522,7.9607,7.927,7.927,15260000.0
2010-09-09 15:50:00,9.42,9.42,9.39,9.4,26376000.0,7.927,7.927,7.9017,7.9102,26376000.0
2010-09-10 09:30:00,9.4,9.41,9.34,9.35,43694000.0,7.9102,7.9186,7.8597,7.8681,43694000.0
2010-09-10 09:40:00,9.34,9.4,9.34,9.4,25270000.0,7.8597,7.9102,7.8597,7.9102,25270000.0
2010-09-10 09:50:00,9.39,9.42,9.38,9.38,22657600.0,7.9017,7.927,7.8933,7.8933,22657600.0
2010-09-10 10:00:00,9.38,9.4,9.37,9.39,14369600.0,7.8933,7.9102,7.8849,7.9017,14369600.0
2010-09-10 10:10:00,9.39,9.41,9.39,9.4,9749600.0,7.9017,7.9186,7.9017,7.9102,9749600.0
2010-09-10 10:20:00,9.41,9.43,9.4,9.43,14361200.0,7.9186,7.9354,7.9102,7.9354,14361200.0
2010-09-10 10:30:00,9.43,9.45,9.42,9.43,12605600.0,7.9354,7.9522,7.927,7.9354,12605600.0
2010-09-10 10:40:00,9.43,9.43,9.41,9.42,8892800.0,7.9354,7.9354,7.9186,7.927,8892800.0
2010-09-10 10:50:00,9.42,9.44,9.42,9.44,7201600.0,7.927,7.9438,7.927,7.9438,7201600.0
2010-09-10 11:00:00,9.44,9.45,9.42,9.42,7870800.0,7.9438,7.9522,7.927,7.927,7870800.0
2010-09-10 11:10:00,9.42,9.43,9.41,9.42,6067600.0,7.927,7.9354,7.9186,7.927,6067600.0
2010-09-10 11:20:00,9.42,9.42,9.4,9.42,6182400.0,7.927,7.927,7.9102,7.927,6182400.0
2010-09-10 11:30:00,9.42,9.43,9.41,9.42,3735200.0,7.927,7.9354,7.9186,7.927,3735200.0
2010-09-10 11:40:00,9.42,9.42,9.41,9.41,3040800.0,7.927,7.927,7.9186,7.9186,3040800.0
2010-09-10 11:50:00,9.41,9.42,9.39,9.4,7719600.0,7.9186,7.927,7.9017,7.9102,7719600.0
2010-09-10 12:00:00,9.4,9.4,9.37,9.37,8352400.0,7.9102,7.9102,7.8849,7.8849,8352400.0
2010-09-10 12:10:00,9.37,9.38,9.36,9.38,8629600.0,7.8849,7.8933,7.8765,7.8933,8629600.0
2010-09-10 12:20:00,9.38,9.39,9.37,9.38,6672400.0,7.8933,7.9017,7.8849,7.8933,6672400.0
2010-09-10 12:30:00,9.38,9.38,9.36,9.36,6389600.0,7.8933,7.8933,7.8765,7.8765,6389600.0
2010-09-10 12:40:00,9.37,9.39,9.36,9.38,8405600.0,7.8849,7.9017,7.8765,7.8933,8405600.0
2010-09-10 12:50:00,9.38,9.39,9.38,9.38,4468800.0,7.8933,7.9017,7.8933,7.8933,4468800.0
2010-09-10 13:00:00,9.38,9.39,9.38,9.38,5616800.0,7.8933,7.9017,7.8933,7.8933,5616800.0
2010-09-10 13:10:00,9.38,9.39,9.38,9.39,5160400.0,7.8933,7.9017,7.8933,7.9017,5160400.0
2010-09-10 13:20:00,9.39,9.39,9.37,9.38,4592000.0,7.9017,7.9017,7.8849,7.8933,4592000.0
2010-09-10 13:30:00,9.38,9.39,9.38,9.39,7602000.0,7.8933,7.9017,7.8933,7.9017,7602000.0
2010-09-10 13:40:00,9.39,9.39,9.38,9.39,6008800.0,7.9017,7.9017,7.8933,7.9017,6008800.0
2010-09-10 13:50:00,9.39,9.39,9.38,9.39,3340400.0,7.9017,7.9017,7.8933,7.9017,3340400.0
2010-09-10 14:00:00,9.39,9.4,9.38,9.4,7277200.0,7.9017,7.9102,7.8933,7.9102,7277200.0
2010-09-10 14:10:00,9.4,9.41,9.4,9.4,7529200.0,7.9102,7.9186,7.9102,7.9102,7529200.0
2010-09-10 14:20:00,9.4,9.41,9.39,9.41,7865200.0,7.9102,7.9186,7.9017,7.9186,7865200.0
2010-09-10 14:30:00,9.41,9.42,9.41,9.42,7812000.0,7.9186,7.927,7.9186,7.927,7812000.0
2010-09-10 14:40:00,9.42,9.42,9.41,9.41,6465200.0,7.927,7.927,7.9186,7.9186,6465200.0
2010-09-10 14:50:00,9.41,9.42,9.41,9.42,4065600.0,7.9186,7.927,7.9186,7.927,4065600.0
2010-09-10 15:00:00,9.42,9.42,9.41,9.41,6636000.0,7.927,7.927,7.9186,7.9186,6636000.0
2010-09-10 15:10:00,9.41,9.42,9.41,9.42,6678000.0,7.9186,7.927,7.9186,7.927,6678000.0
2010-09-10 15:20:00,9.42,9.42,9.41,9.42,5964000.0,7.927,7.927,7.9186,7.927,5964000.0
2010-09-10 15:30:00,9.42,9.42,9.4,9.4,9746800.0,7.927,7.927,7.9102,7.9102,9746800.0
2010-09-10 15:40:00,9.4,9.4,9.39,9.4,12997600.0,7.9102,7.9102,7.9017,7.9102,12997600.0
2010-09-10 15:50:00,9.4,9.41,9.39,9.41,16377200.0,7.9102,7.9186,7.9017,7.9186,16377200.0
2010-09-13 09:30:00,9.5,9.54,9.49,9.54,37898000.0,7.9943,8.028,7.9859,8.028,37898000.0
2010-09-13 09:40:00,9.54,9.57,9.54,9.55,32410000.0,8.028,8.0532,8.028,8.0364,32410000.0
2010-09-13 09:50:00,9.55,9.56,9.54,9.55,14252000.0,8.0364,8.0448,8.028,8.0364,14252000.0
2010-09-13 10:00:00,9.55,9.57,9.55,9.57,17595200.0,8.0364,8.0532,8.0364,8.0532,17595200.0
2010-09-13 10:10:00,9.57,9.57,9.56,9.56,9318400.0,8.0532,8.0532,8.0448,8.0448,9318400.0
2010-09-13 10:20:00,9.56,9.57,9.56,9.56,6846000.0,8.0448,8.0532,8.0448,8.0448,6846000.0
2010-09-13 10:30:00,9.56,9.58,9.56,9.57,16982000.0,8.0448,8.0616,8.0448,8.0532,16982000.0
2010-09-13 10:40:00,9.57,9.58,9.57,9.58,13510000.0,8.0532,8.0616,8.0532,8.0616,13510000.0
2010-09-13 10:50:00,9.58,9.58,9.57,9.57,8792000.0,8.0616,8.0616,8.0532,8.0532,8792000.0
2010-09-13 11:00:00,9.57,9.57,9.57,9.57,4866400.0,8.0532,8.0532,8.0532,8.0532,4866400.0
2010-09-13 11:10:00,9.57,9.57,9.56,9.57,6818000.0,8.0532,8.0532,8.0448,8.0532,6818000.0
2010-09-13 11:20:00,9.57,9.57,9.56,9.56,4513600.0,8.0532,8.0532,8.0448,8.0448,4513600.0
2010-09-13 11:30:00,9.56,9.57,9.55,9.56,9248400.0,8.0448,8.0532,8.0364,8.0448,9248400.0
2010-09-13 11:40:00,9.56,9.56,9.54,9.54,6291600.0,8.0448,8.0448,8.028,8.028,6291600.0
2010-09-13 11:50:00,9.54,9.55,9.54,9.55,5210800.0,8.028,8.0364,8.028,8.0364,5210800.0
2010-09-13 12:00:00,9.55,9.55,9.54,9.54,6594000.0,8.0364,8.0364,8.028,8.028,6594000.0
2010-09-13 12:10:00,9.54,9.55,9.53,9.54,7414400.0,8.028,8.0364,8.0196,8.028,7414400.0
2010-09-13 12:20:00,9.54,9.54,9.52,9.53,7084000.0,8.028,8.028,8.0111,8.0196,7084000.0
2010-09-13 12:30:00,9.53,9.54,9.52,9.54,6790000.0,8.0196,8.028,8.0111,8.028,6790000.0
2010-09-13 12:40:00,9.54,9.54,9.53,9.53,5443200.0,8.028,8.028,8.0196,8.0196,5443200.0
2010-09-13 12:50:00,9.53,9.54,9.53,9.53,3497200.0,8.0196,8.028,8.0196,8.0196,3497200.0
2010-09-13 13:00:00,9.54,9.54,9.53,9.54,3276000.0,8.028,8.028,8.0196,8.028,3276000.0
2010-09-13 13:10:00,9.54,9.55,9.54,9.54,3315200.0,8.028,8.0364,8.028,8.028,3315200.0
2010-09-13 13:20:00,9.54,9.56,9.54,9.55,8531600.0,8.028,8.0448,8.028,8.0364,8531600.0
2010-09-13 13:30:00,9.55,9.55,9.54,9.54,4925200.0,8.0364,8.0364,8.028,8.028,4925200.0
2010-09-13 13:40:00,9.54,9.55,9.53,9.54,4774000.0,8.028,8.0364,8.0196,8.028,4774000.0
2010-09-13 13:50:00,9.54,9.54,9.53,9.54,2822400.0,8.028,8.028,8.0196,8.028,2822400.0
2010-09-13 14:00:00,9.54,9.54,9.53,9.53,5317200.0,8.028,8.028,8.0196,8.0196,5317200.0
2010-09-13 14:10:00,9.53,9.54,9.53,9.54,4088000.0,8.0196,8.028,8.0196,8.028,4088000.0
2010-09-13 14:20:00,9.54,9.55,9.54,9.54,5012000.0,8.028,8.0364,8.028,8.028,5012000.0
2010-09-13 14:30:00,9.54,9.55,9.54,9.54,2480800.0,8.028,8.0364,8.028,8.028,2480800.0
2010-09-13 14:40:00,9.54,9.55,9.54,9.54,5485200.0,8.028,8.0364,8.028,8.028,5485200.0
2010-09-13 14:50:00,9.54,9.54,9.54,9.54,2808400.0,8.028,8.028,8.028,8.028,2808400.0
2010-09-13 15:00:00,9.54,9.54,9.53,9.53,7145600.0,8.028,8.028,8.0196,8.0196,7145600.0
2010-09-13 15:10:00,9.53,9.53,9.53,9.53,6602400.0,8.0196,8.0196,8.0196,8.0196,6602400.0
2010-09-13 15:20:00,9.53,9.54,9.53,9.53,11141200.0,8.0196,8.028,8.0196,8.0196,11141200.0
2010-09-13 15:30:00,9.53,9.54,9.53,9.54,8775200.0,8.0196,8.028,8.0196,8.028,8775200.0
2010-09-13 15:40:00,9.54,9.55,9.53,9.54,14218400.0,8.028,8.0364,8.0196,8.028,14218400.0
2010-09-13 15:50:00,9.54,9.55,9.54,9.55,23906400.0,8.028,8.0364,8.028,8.0364,23906400.0
2010-09-14 09:30:00,9.51,9.53,9.48,9.52,28042000.0,8.0027,8.0196,7.9775,8.0111,28042000.0
2010-09-14 09:40:00,9.52,9.54,9.51,9.54,25202800.0,8.0111,8.028,8.0027,8.028,25202800.0
2010-09-14 09:50:00,9.54,9.56,9.53,9.56,16665600.0,8.028,8.0448,8.0196,8.0448,16665600.0
2010-09-14 10:00:00,9.56,9.56,9.52,9.53,18004000.0,8.0448,8.0448,8.0111,8.0196,18004000.0
2010-09-14 10:10:00,9.53,9.54,9.52,9.54,10312400.0,8.0196,8.028,8.0111,8.028,10312400.0
2010-09-14 10:20:00,9.55,9.56,9.53,9.55,10393600.0,8.0364,8.0448,8.0196,8.0364,10393600.0
2010-09-14 10:30:00,9.55,9.56,9.54,9.54,11471600.0,8.0364,8.0448,8.028,8.028,11471600.0
2010-09-14 10:40:00,9.54,9.58,9.54,9.57,12765200.0,8.028,8.0616,8.028,8.0532,12765200.0
2010-09-14 10:50:00,9.57,9.57,9.56,9.57,8226400.0,8.0532,8.0532,8.0448,8.0532,8226400.0
2010-09-14 11:00:00,9.57,9.59,9.57,9.59,11460400.0,8.0532,8.07,8.0532,8.07,11460400.0
2010-09-14 11:10:00,9.59,9.59,9.58,9.58,12896800.0,8.07,8.07,8.0616,8.0616,12896800.0
2010-09-14 11:20:00,9.58,9.59,9.58,9.58,5762400.0,8.0616,8.07,8.0616,8.0616,5762400.0
2010-09-14 11:30:00,9.58,9.59,9.57,9.58,9035600.0,8.0616,8.07,8.0532,8.0616,9035600.0
2010-09-14 11:40:00,9.58,9.59,9.58,9.58,6720000.0,8.0616,8.07,8.0616,8.0616,6720000.0
2010-09-14 11:50:00,9.59,9.59,9.58,9.59,6972000.0,8.07,8.07,8.0616,8.07,6972000.0
2010-09-14 12:00:00,9.59,9.6,9.58,9.6,13820800.0,8.07,8.0785,8.0616,8.0785,13820800.0
2010-09-14 12:10:00,9.6,9.61,9.6,9.6,5754000.0,8.0785,8.0869,8.0785,8.0785,5754000.0
2010-09-14 12:20:00,9.6,9.61,9.6,9.6,8279600.0,8.0785,8.0869,8.0785,8.0785,8279600.0
2010-09-14 12:30:00,9.61,9.61,9.59,9.6,7828800.0,8.0869,8.0869,8.07,8.0785,7828800.0
2010-09-14 12:40:00,9.6,9.6,9.58,9.58,5896800.0,8.0785,8.0785,8.0616,8.0616,5896800.0
2010-09-14 12:50:00,9.58,9.59,9.58,9.58,8943200.0,8.0616,8.07,8.0616,8.0616,8943200.0
2010-09-14 13:00:00,9.58,9.59,9.58,9.59,2959600.0,8.0616,8.07,8.0616,8.07,2959600.0
2010-09-14 13:10:00,9.59,9.59,9.58,9.58,3718400.0,8.07,8.07,8.0616,8.0616,3718400.0
2010-09-14 13:20:00,9.58,9.59,9.56,9.57,7966000.0,8.0616,8.07,8.0448,8.0532,7966000.0
2010-09-14 13:30:00,9.57,9.58,9.57,9.57,4967200.0,8.0532,8.0616,8.0532,8.0532,4967200.0
2010-09-14 13:40:00,9.57,9.58,9.56,9.56,5320000.0,8.0532,8.0616,8.0448,8.0448,5320000.0
2010-09-14 13:50:00,9.56,9.59,9.56,9.59,8187200.0,8.0448,8.07,8.0448,8.07,8187200.0
2010-09-14 14:00:00,9.59,9.59,9.58,9.58,7327600.0,8.07,8.07,8.0616,8.0616,7327600.0
2010-09-14 14:10:00,9.58,9.59,9.57,9.58,5619600.0,8.0616,8.07,8.0532,8.0616,5619600.0
2010-09-14 14:20:00,9.58,9.59,9.58,9.58,7204400.0,8.0616,8.07,8.0616,8.0616,7204400.0
2010-09-14 14:30:00,9.58,9.59,9.58,9.59,7168000.0,8.0616,8.07,8.0616,8.07,7168000.0
2010-09-14 14:40:00,9.59,9.6,9.59,9.59,7285600.0,8.07,8.0785,8.07,8.07,7285600.0
2010-09-14 14:50:00,9.59,9.61,9.59,9.6,7775600.0,8.07,8.0869,8.07,8.0785,7775600.0
2010-09-14 15:00:00,9.6,9.6,9.59,9.6,6423200.0,8.0785,8.0785,8.07,8.0785,6423200.0
2010-09-14 15:10:00,9.6,9.6,9.58,9.58,7210000.0,8.0785,8.0785,8.0616,8.0616,7210000.0
2010-09-14 15:20:00,9.58,9.6,9.58,9.59,6725600.0,8.0616,8.0785,8.0616,8.07,6725600.0
2010-09-14 15:30:00,9.59,9.6,9.59,9.6,8100400.0,8.07,8.0785,8.07,8.0785,8100400.0
2010-09-14 15:40:00,9.59,9.6,9.57,9.58,15948800.0,8.07,8.0785,8.0532,8.0616,15948800.0
2010-09-14 15:50:00,9.58,9.58,9.56,9.57,19952800.0,8.0616,8.0616,8.0448,8.0532,19952800.0
2010-09-15 09:30:00,9.58,9.6,9.57,9.58,26642000.0,8.0616,8.0785,8.0532,8.0616,26642000.0
2010-09-15 09:40:00,9.58,9.62,9.57,9.61,22918000.0,8.0616,8.0953,8.0532,8.0869,22918000.0
2010-09-15 09:50:00,9.61,9.63,9.61,9.62,21744800.0,8.0869,8.1037,8.0869,8.0953,21744800.0
2010-09-15 10:00:00,9.62,9.63,9.6,9.63,21028000.0,8.0953,8.1037,8.0785,8.1037,21028000.0
2010-09-15 10:10:00,9.63,9.64,9.62,9.63,15223600.0,8.1037,8.1121,8.0953,8.1037,15223600.0
2010-09-15 10:20:00,9.63,9.64,9.62,9.62,10740800.0,8.1037,8.1121,8.0953,8.0953,10740800.0
2010-09-15 10:30:00,9.62,9.64,9.62,9.62,11547200.0,8.0953,8.1121,8.0953,8.0953,11547200.0
2010-09-15 10:40:00,9.62,9.63,9.62,9.62,8206800.0,8.0953,8.1037,8.0953,8.0953,8206800.0
2010-09-15 10:50:00,9.62,9.64,9.62,9.63,9405200.0,8.0953,8.1121,8.0953,8.1037,9405200.0
2010-09-15 11:00:00,9.63,9.63,9.61,9.62,9408000.0,8.1037,8.1037,8.0869,8.0953,9408000.0
2010-09-15 11:10:00,9.62,9.62,9.61,9.61,9702000.0,8.0953,8.0953,8.0869,8.0869,9702000.0
2010-09-15 11:20:00,9.61,9.62,9.61,9.61,6255200.0,8.0869,8.0953,8.0869,8.0869,6255200.0
2010-09-15 11:30:00,9.61,9.62,9.61,9.62,6689200.0,8.0869,8.0953,8.0869,8.0953,6689200.0
2010-09-15 11:40:00,9.62,9.63,9.62,9.62,3586800.0,8.0953,8.1037,8.0953,8.0953,3586800.0
2010-09-15 11:50:00,9.62,9.63,9.62,9.62,5096000.0,8.0953,8.1037,8.0953,8.0953,5096000.0
2010-09-15 12:00:00,9.62,9.64,9.62,9.63,8943200.0,8.0953,8.1121,8.0953,8.1037,8943200.0
2010-09-15 12:10:00,9.63,9.64,9.62,9.63,5168800.0,8.1037,8.1121,8.0953,8.1037,5168800.0
2010-09-15 12:20:00,9.63,9.64,9.63,9.64,5751200.0,8.1037,8.1121,8.1037,8.1121,5751200.0
2010-09-15 12:30:00,9.64,9.64,9.63,9.64,3656800.0,8.1121,8.1121,8.1037,8.1121,3656800.0
2010-09-15 12:40:00,9.64,9.64,9.63,9.63,5779200.0,8.1121,8.1121,8.1037,8.1037,5779200.0
2010-09-15 12:50:00,9.63,9.64,9.63,9.64,5849200.0,8.1037,8.1121,8.1037,8.1121,5849200.0
2010-09-15 13:00:00,9.64,9.64,9.64,9.64,6322400.0,8.1121,8.1121,8.1121,8.1121,6322400.0
2010-09-15 13:10:00,9.64,9.64,9.64,9.64,5600000.0,8.1121,8.1121,8.1121,8.1121,5600000.0
2010-09-15 13:20:00,9.64,9.64,9.63,9.63,5684000.0,8.1121,8.1121,8.1037,8.1037,5684000.0
2010-09-15 13:30:00,9.64,9.64,9.63,9.64,3659600.0,8.1121,8.1121,8.1037,8.1121,3659600.0
2010-09-15 13:40:00,9.64,9.64,9.64,9.64,3670800.0,8.1121,8.1121,8.1121,8.1121,3670800.0
2010-09-15 13:50:00,9.64,9.64,9.64,9.64,5507600.0,8.1121,8.1121,8.1121,8.1121,5507600.0
2010-09-15 14:00:00,9.64,9.64,9.64,9.64,4592000.0,8.1121,8.1121,8.1121,8.1121,4592000.0
2010-09-15 14:10:00,9.64,9.64,9.63,9.63,7025200.0,8.1121,8.1121,8.1037,8.1037,7025200.0
2010-09-15 14:20:00,9.63,9.64,9.63,9.63,4516400.0,8.1037,8.1121,8.1037,8.1037,4516400.0
2010-09-15 14:30:00,9.63,9.64,9.63,9.63,7725200.0,8.1037,8.1121,8.1037,8.1037,7725200.0
2010-09-15 14:40:00,9.63,9.64,9.63,9.63,6764800.0,8.1037,8.1121,8.1037,8.1037,6764800.0
2010-09-15 14:50:00,9.63,9.64,9.63,9.64,15680000.0,8.1037,8.1121,8.1037,8.1121,15680000.0
2010-09-15 15:00:00,9.64,9.64,9.64,9.64,6865600.0,8.1121,8.1121,8.1121,8.1121,6865600.0
2010-09-15 15:10:00,9.64,9.65,9.63,9.64,18113200.0,8.1121,8.1205,8.1037,8.1121,18113200.0
2010-09-15 15:20:00,9.64,9.65,9.63,9.65,17676400.0,8.1121,8.1205,8.1037,8.1205,17676400.0
2010-09-15 15:30:00,9.65,9.66,9.65,9.65,13269200.0,8.1205,8.129,8.1205,8.1205,13269200.0
2010-09-15 15:40:00,9.65,9.65,9.64,9.65,14369600.0,8.1205,8.1205,8.1121,8.1205,14369600.0
2010-09-15 15:50:00,9.65,9.65,9.64,9.65,20983200.0,8.1205,8.1205,8.1121,8.1205,20983200.0
2010-09-16 09:30:00,9.65,9.68,9.65,9.67,26135200.0,8.1205,8.1458,8.1205,8.1374,26135200.0
2010-09-16 09:40:00,9.67,9.68,9.63,9.65,24360000.0,8.1374,8.1458,8.1037,8.1205,24360000.0
2010-09-16 09:50:00,9.65,9.67,9.65,9.67,14660800.0,8.1205,8.1374,8.1205,8.1374,14660800.0
2010-09-16 10:00:00,9.66,9.68,9.64,9.67,26852000.0,8.129,8.1458,8.1121,8.1374,26852000.0
2010-09-16 10:10:00,9.67,9.67,9.66,9.66,12569200.0,8.1374,8.1374,8.129,8.129,12569200.0
2010-09-16 10:20:00,9.66,9.7,9.66,9.69,26320000.0,8.129,8.1626,8.129,8.1542,26320000.0
2010-09-16 10:30:00,9.69,9.7,9.68,9.69,15363600.0,8.1542,8.1626,8.1458,8.1542,15363600.0
2010-09-16 10:40:00,9.69,9.71,9.69,9.71,14924000.0,8.1542,8.171,8.1542,8.171,14924000.0
2010-09-16 10:50:00,9.71,9.73,9.71,9.72,14386400.0,8.171,8.1879,8.171,8.1794,14386400.0
2010-09-16 11:00:00,9.72,9.73,9.71,9.73,33594400.0,8.1794,8.1879,8.171,8.1879,33594400.0
2010-09-16 11:10:00,9.73,9.73,9.72,9.72,9374400.0,8.1879,8.1879,8.1794,8.1794,9374400.0
2010-09-16 11:20:00,9.72,9.72,9.7,9.71,9007600.0,8.1794,8.1794,8.1626,8.171,9007600.0
2010-09-16 11:30:00,9.71,9.72,9.71,9.72,7509600.0,8.171,8.1794,8.171,8.1794,7509600.0
2010-09-16 11:40:00,9.72,9.72,9.71,9.71,4107600.0,8.1794,8.1794,8.171,8.171,4107600.0
2010-09-16 11:50:00,9.71,9.73,9.71,9.72,6568800.0,8.171,8.1879,8.171,8.1794,6568800.0
2010-09-16 12:00:00,9.72,9.73,9.72,9.72,6697600.0,8.1794,8.1879,8.1794,8.1794,6697600.0
2010-09-16 12:10:00,9.72,9.72,9.71,9.72,10197600.0,8.1794,8.1794,8.171,8.1794,10197600.0
2010-09-16 12:20:00,9.72,9.72,9.71,9.72,5294800.0,8.1794,8.1794,8.171,8.1794,5294800.0
2010-09-16 12:30:00,9.72,9.72,9.72,9.72,4583600.0,8.1794,8.1794,8.1794,8.1794,4583600.0
2010-09-16 12:40:00,9.72,9.72,9.72,9.72,4933600.0,8.1794,8.1794,8.1794,8.1794,4933600.0
2010-09-16 12:50:00,9.72,9.73,9.72,9.73,4547200.0,8.1794,8.1879,8.1794,8.1879,4547200.0
2010-09-16 13:00:00,9.73,9.73,9.72,9.73,4135600.0,8.1879,8.1879,8.1794,8.1879,4135600.0
2010-09-16 13:10:00,9.73,9.73,9.72,9.72,9231600.0,8.1879,8.1879,8.1794,8.1794,9231600.0
2010-09-16 13:20:00,9.72,9.72,9.72,9.72,4236400.0,8.1794,8.1794,8.1794,8.1794,4236400.0
2010-09-16 13:30:00,9.72,9.72,9.72,9.72,4454800.0,8.1794,8.1794,8.1794,8.1794,4454800.0
2010-09-16 13:40:00,9.72,9.73,9.72,9.73,4583600.0,8.1794,8.1879,8.1794,8.1879,4583600.0
2010-09-16 13:50:00,9.73,9.73,9.71,9.72,7966000.0,8.1879,8.1879,8.171,8.1794,7966000.0
2010-09-16 14:00:00,9.72,9.73,9.72,9.72,6092800.0,8.1794,8.1879,8.1794,8.1794,6092800.0
2010-09-16 14:10:00,9.72,9.74,9.72,9.73,9685200.0,8.1794,8.1963,8.1794,8.1879,9685200.0
2010-09-16 14:20:00,9.73,9.75,9.73,9.75,10981600.0,8.1879,8.2047,8.1879,8.2047,10981600.0
2010-09-16 14:30:00,9.75,9.77,9.74,9.77,16077600.0,8.2047,8.2215,8.1963,8.2215,16077600.0
2010-09-16 14:40:00,9.77,9.81,9.76,9.81,52346000.0,8.2215,8.2552,8.2131,8.2552,52346000.0
2010-09-16 14:50:00,9.81,9.82,9.8,9.81,23077600.0,8.2552,8.2636,8.2468,8.2552,23077600.0
2010-09-16 15:00:00,9.81,9.82,9.8,9.82,18118800.0,8.2552,8.2636,8.2468,8.2636,18118800.0
2010-09-16 15:10:00,9.82,9.84,9.81,9.84,33118400.0,8.2636,8.2804,8.2552,8.2804,33118400.0
2010-09-16 15:20:00,9.84,9.85,9.83,9.85,27986000.0,8.2804,8.2888,8.272,8.2888,27986000.0
2010-09-16 15:30:00,9.85,9.86,9.85,9.86,27949600.0,8.2888,8.2973,8.2888,8.2973,27949600.0
2010-09-16 15:40:00,9.86,9.86,9.84,9.85,25328800.0,8.2973,8.2973,8.2804,8.2888,25328800.0
2010-09-16 15:50:00,9.85,9.88,9.85,9.88,43985200.0,8.2888,8.3141,8.2888,8.3141,43985200.0
2010-09-17 09:30:00,9.92,9.93,9.85,9.85,112078400.0,8.3477,8.3562,8.2888,8.2888,112078400.0
2010-09-17 09:40:00,9.85,9.87,9.81,9.84,49044800.0,8.2888,8.3057,8.2552,8.2804,49044800.0
2010-09-17 09:50:00,9.84,9.84,9.77,9.79,40941600.0,8.2804,8.2804,8.2215,8.2383,40941600.0
2010-09-17 10:00:00,9.79,9.83,9.78,9.83,30679600.0,8.2383,8.272,8.2299,8.272,30679600.0
2010-09-17 10:10:00,9.83,9.83,9.81,9.82,18026400.0,8.272,8.272,8.2552,8.2636,18026400.0
2010-09-17 10:20:00,9.82,9.84,9.82,9.83,13510000.0,8.2636,8.2804,8.2636,8.272,13510000.0
2010-09-17 10:30:00,9.83,9.83,9.81,9.83,10556000.0,8.272,8.272,8.2552,8.272,10556000.0
2010-09-17 10:40:00,9.83,9.85,9.83,9.85,12457200.0,8.272,8.2888,8.272,8.2888,12457200.0
2010-09-17 10:50:00,9.85,9.86,9.84,9.86,11695600.0,8.2888,8.2973,8.2804,8.2973,11695600.0
2010-09-17 11:00:00,9.85,9.89,9.85,9.88,19521600.0,8.2888,8.3225,8.2888,8.3141,19521600.0
2010-09-17 11:10:00,9.88,9.88,9.85,9.85,12196800.0,8.3141,8.3141,8.2888,8.2888,12196800.0
2010-09-17 11:20:00,9.85,9.86,9.83,9.84,11102000.0,8.2888,8.2973,8.272,8.2804,11102000.0
2010-09-17 11:30:00,9.83,9.85,9.83,9.84,7949200.0,8.272,8.2888,8.272,8.2804,7949200.0
2010-09-17 11:40:00,9.84,9.85,9.84,9.84,4908400.0,8.2804,8.2888,8.2804,8.2804,4908400.0
2010-09-17 11:50:00,9.84,9.85,9.84,9.85,7019600.0,8.2804,8.2888,8.2804,8.2888,7019600.0
2010-09-17 12:00:00,9.85,9.86,9.85,9.85,5451600.0,8.2888,8.2973,8.2888,8.2888,5451600.0
2010-09-17 12:10:00,9.86,9.86,9.85,9.86,4972800.0,8.2973,8.2973,8.2888,8.2973,4972800.0
2010-09-17 12:20:00,9.86,9.87,9.85,9.87,5644800.0,8.2973,8.3057,8.2888,8.3057,5644800.0
2010-09-17 12:30:00,9.87,9.88,9.87,9.87,5605600.0,8.3057,8.3141,8.3057,8.3057,5605600.0
2010-09-17 12:40:00,9.87,9.87,9.85,9.85,6496000.0,8.3057,8.3057,8.2888,8.2888,6496000.0
2010-09-17 12:50:00,9.85,9.86,9.85,9.85,7515200.0,8.2888,8.2973,8.2888,8.2888,7515200.0
2010-09-17 13:00:00,9.85,9.86,9.84,9.84,5936000.0,8.2888,8.2973,8.2804,8.2804,5936000.0
2010-09-17 13:10:00,9.84,9.84,9.82,9.82,9539600.0,8.2804,8.2804,8.2636,8.2636,9539600.0
2010-09-17 13:20:00,9.83,9.83,9.82,9.83,5112800.0,8.272,8.272,8.2636,8.272,5112800.0
2010-09-17 13:30:00,9.83,9.84,9.83,9.84,3477600.0,8.272,8.2804,8.272,8.2804,3477600.0
2010-09-17 13:40:00,9.84,9.85,9.83,9.84,3808000.0,8.2804,8.2888,8.272,8.2804,3808000.0
2010-09-17 13:50:00,9.84,9.86,9.84,9.85,5191200.0,8.2804,8.2973,8.2804,8.2888,5191200.0
2010-09-17 14:00:00,9.85,9.85,9.84,9.85,4205600.0,8.2888,8.2888,8.2804,8.2888,4205600.0
2010-09-17 14:10:00,9.85,9.86,9.85,9.85,6280400.0,8.2888,8.2973,8.2888,8.2888,6280400.0
2010-09-17 14:20:00,9.85,9.86,9.84,9.85,9385600.0,8.2888,8.2973,8.2804,8.2888,9385600.0
2010-09-17 14:30:00,9.85,9.86,9.84,9.85,5132400.0,8.2888,8.2973,8.2804,8.2888,5132400.0
2010-09-17 14:40:00,9.85,9.86,9.85,9.85,5756800.0,8.2888,8.2973,8.2888,8.2888,5756800.0
2010-09-17 14:50:00,9.85,9.86,9.85,9.85,4874800.0,8.2888,8.2973,8.2888,8.2888,4874800.0
2010-09-17 15:00:00,9.85,9.86,9.84,9.84,8349600.0,8.2888,8.2973,8.2804,8.2804,8349600.0
2010-09-17 15:10:00,9.84,9.84,9.82,9.83,12630800.0,8.2804,8.2804,8.2636,8.272,12630800.0
2010-09-17 15:20:00,9.83,9.84,9.81,9.82,8262800.0,8.272,8.2804,8.2552,8.2636,8262800.0
2010-09-17 15:30:00,9.81,9.83,9.81,9.82,8103200.0,8.2552,8.272,8.2552,8.2636,8103200.0
2010-09-17 15:40:00,9.82,9.84,9.82,9.83,12126800.0,8.2636,8.2804,8.2636,8.272,12126800.0
2010-09-17 15:50:00,9.83,9.85,9.82,9.84,44690800.0,8.272,8.2888,8.2636,8.2804,44690800.0
2010-09-20 09:30:00,9.86,9.93,9.85,9.92,41708800.0,8.2973,8.3562,8.2888,8.3477,41708800.0
2010-09-20 09:40:00,9.92,9.96,9.92,9.95,42442400.0,8.3477,8.3814,8.3477,8.373,42442400.0
2010-09-20 09:50:00,9.95,10.0,9.95,9.98,42859600.0,8.373,8.4151,8.373,8.3982,42859600.0
2010-09-20 10:00:00,9.98,10.02,9.96,10.01,40818400.0,8.3982,8.4319,8.3814,8.4235,40818400.0
2010-09-20 10:10:00,10.02,10.05,10.0,10.04,27563200.0,8.4319,8.4571,8.4151,8.4487,27563200.0
2010-09-20 10:20:00,10.05,10.06,10.03,10.05,27252400.0,8.4571,8.4656,8.4403,8.4571,27252400.0
2010-09-20 10:30:00,10.05,10.05,10.02,10.03,20406400.0,8.4571,8.4571,8.4319,8.4403,20406400.0
2010-09-20 10:40:00,10.03,10.03,10.01,10.02,16808400.0,8.4403,8.4403,8.4235,8.4319,16808400.0
2010-09-20 10:50:00,10.02,10.03,10.01,10.03,13767600.0,8.4319,8.4403,8.4235,8.4403,13767600.0
2010-09-20 11:00:00,10.03,10.04,10.03,10.04,11617200.0,8.4403,8.4487,8.4403,8.4487,11617200.0
2010-09-20 11:10:00,10.04,10.04,10.01,10.02,7574000.0,8.4487,8.4487,8.4235,8.4319,7574000.0
2010-09-20 11:20:00,10.02,10.03,10.02,10.03,5790400.0,8.4319,8.4403,8.4319,8.4403,5790400.0
2010-09-20 11:30:00,10.03,10.04,10.03,10.03,9483600.0,8.4403,8.4487,8.4403,8.4403,9483600.0
2010-09-20 11:40:00,10.03,10.04,10.03,10.04,6042400.0,8.4403,8.4487,8.4403,8.4487,6042400.0
2010-09-20 11:50:00,10.04,10.04,10.02,10.03,8223600.0,8.4487,8.4487,8.4319,8.4403,8223600.0
2010-09-20 12:00:00,10.03,10.03,10.02,10.02,7397600.0,8.4403,8.4403,8.4319,8.4319,7397600.0
2010-09-20 12:10:00,10.02,10.04,10.02,10.04,8484000.0,8.4319,8.4487,8.4319,8.4487,8484000.0
2010-09-20 12:20:00,10.04,10.04,10.02,10.02,5986400.0,8.4487,8.4487,8.4319,8.4319,5986400.0
2010-09-20 12:30:00,10.02,10.03,10.02,10.03,7719600.0,8.4319,8.4403,8.4319,8.4403,7719600.0
2010-09-20 12:40:00,10.03,10.04,10.02,10.03,7952000.0,8.4403,8.4487,8.4319,8.4403,7952000.0
2010-09-20 12:50:00,10.03,10.05,10.03,10.04,12042800.0,8.4403,8.4571,8.4403,8.4487,12042800.0
2010-09-20 13:00:00,10.04,10.06,10.04,10.05,9559200.0,8.4487,8.4656,8.4487,8.4571,9559200.0
2010-09-20 13:10:00,10.05,10.05,10.03,10.04,8817200.0,8.4571,8.4571,8.4403,8.4487,8817200.0
2010-09-20 13:20:00,10.05,10.06,10.04,10.05,10931200.0,8.4571,8.4656,8.4487,8.4571,10931200.0
2010-09-20 13:30:00,10.05,10.07,10.05,10.06,13829200.0,8.4571,8.474,8.4571,8.4656,13829200.0
2010-09-20 13:40:00,10.06,10.07,10.06,10.06,11345600.0,8.4656,8.474,8.4656,8.4656,11345600.0
2010-09-20 13:50:00,10.06,10.07,10.06,10.07,5972400.0,8.4656,8.474,8.4656,8.474,5972400.0
2010-09-20 14:00:00,10.07,10.07,10.06,10.06,8212400.0,8.474,8.474,8.4656,8.4656,8212400.0
2010-09-20 14:10:00,10.06,10.07,10.06,10.07,7072800.0,8.4656,8.474,8.4656,8.474,7072800.0
2010-09-20 14:20:00,10.07,10.09,10.07,10.09,15159200.0,8.474,8.4908,8.474,8.4908,15159200.0
2010-09-20 14:30:00,10.09,10.1,10.08,10.1,11726400.0,8.4908,8.4992,8.4824,8.4992,11726400.0
2010-09-20 14:40:00,10.1,10.11,10.09,10.09,14842800.0,8.4992,8.5076,8.4908,8.4908,14842800.0
2010-09-20 14:50:00,10.09,10.1,10.09,10.1,9954000.0,8.4908,8.4992,8.4908,8.4992,9954000.0
2010-09-20 15:00:00,10.1,10.11,10.09,10.1,16063600.0,8.4992,8.5076,8.4908,8.4992,16063600.0
2010-09-20 15:10:00,10.1,10.12,10.1,10.12,15355200.0,8.4992,8.516,8.4992,8.516,15355200.0
2010-09-20 15:20:00,10.12,10.13,10.1,10.11,16343600.0,8.516,8.5245,8.4992,8.5076,16343600.0
2010-09-20 15:30:00,10.11,10.13,10.1,10.12,15565200.0,8.5076,8.5245,8.4992,8.516,15565200.0
2010-09-20 15:40:00,10.12,10.13,10.12,10.12,24878000.0,8.516,8.5245,8.516,8.516,24878000.0
2010-09-20 15:50:00,10.12,10.13,10.11,10.13,40616800.0,8.516,8.5245,8.5076,8.5245,40616800.0
2010-09-21 09:30:00,10.14,10.16,10.12,10.14,42716800.0,8.5329,8.5497,8.516,8.5329,42716800.0
2010-09-21 09:40:00,10.14,10.14,10.1,10.11,31810800.0,8.5329,8.5329,8.4992,8.5076,31810800.0
2010-09-21 09:50:00,10.11,10.13,10.1,10.11,19784800.0,8.5076,8.5245,8.4992,8.5076,19784800.0
2010-09-21 10:00:00,10.11,10.13,10.1,10.11,15979600.0,8.5076,8.5245,8.4992,8.5076,15979600.0
2010-09-21 10:10:00,10.11,10.15,10.11,10.15,16413600.0,8.5076,8.5413,8.5076,8.5413,16413600.0
2010-09-21 10:20:00,10.15,10.16,10.14,10.15,16147600.0,8.5413,8.5497,8.5329,8.5413,16147600.0
2010-09-21 10:30:00,10.15,10.17,10.15,10.17,14235200.0,8.5413,8.5581,8.5413,8.5581,14235200.0
2010-09-21 10:40:00,10.17,10.17,10.15,10.15,15495200.0,8.5581,8.5581,8.5413,8.5413,15495200.0
2010-09-21 10:50:00,10.15,10.15,10.11,10.12,15251600.0,8.5413,8.5413,8.5076,8.516,15251600.0
2010-09-21 11:00:00,10.12,10.14,10.1,10.12,19882800.0,8.516,8.5329,8.4992,8.516,19882800.0
2010-09-21 11:10:00,10.13,10.14,10.12,10.13,9534000.0,8.5245,8.5329,8.516,8.5245,9534000.0
2010-09-21 11:20:00,10.13,10.13,10.11,10.11,8646400.0,8.5245,8.5245,8.5076,8.5076,8646400.0
2010-09-21 11:30:00,10.11,10.13,10.11,10.13,6428800.0,8.5076,8.5245,8.5076,8.5245,6428800.0
2010-09-21 11:40:00,10.13,10.13,10.1,10.11,8064000.0,8.5245,8.5245,8.4992,8.5076,8064000.0
2010-09-21 11:50:00,10.11,10.15,10.11,10.14,11345600.0,8.5076,8.5413,8.5076,8.5329,11345600.0
2010-09-21 12:00:00,10.14,10.15,10.13,10.15,11858000.0,8.5329,8.5413,8.5245,8.5413,11858000.0
2010-09-21 12:10:00,10.15,10.15,10.14,10.15,4886000.0,8.5413,8.5413,8.5329,8.5413,4886000.0
2010-09-21 12:20:00,10.15,10.16,10.14,10.15,7224000.0,8.5413,8.5497,8.5329,8.5413,7224000.0
2010-09-21 12:30:00,10.15,10.15,10.14,10.15,5415200.0,8.5413,8.5413,8.5329,8.5413,5415200.0
2010-09-21 12:40:00,10.15,10.16,10.14,10.16,7140000.0,8.5413,8.5497,8.5329,8.5497,7140000.0
2010-09-21 12:50:00,10.15,10.16,10.15,10.16,2959600.0,8.5413,8.5497,8.5413,8.5497,2959600.0
2010-09-21 13:00:00,10.15,10.16,10.14,10.15,6588400.0,8.5413,8.5497,8.5329,8.5413,6588400.0
2010-09-21 13:10:00,10.15,10.16,10.15,10.16,4734800.0,8.5413,8.5497,8.5413,8.5497,4734800.0
2010-09-21 13:20:00,10.16,10.17,10.16,10.16,9550800.0,8.5497,8.5581,8.5497,8.5497,9550800.0
2010-09-21 13:30:00,10.16,10.17,10.16,10.16,4160800.0,8.5497,8.5581,8.5497,8.5497,4160800.0
2010-09-21 13:40:00,10.16,10.17,10.15,10.17,6064800.0,8.5497,8.5581,8.5413,8.5581,6064800.0
2010-09-21 13:50:00,10.17,10.17,10.16,10.17,6244000.0,8.5581,8.5581,8.5497,8.5581,6244000.0
2010-09-21 14:00:00,10.17,10.17,10.15,10.15,7887600.0,8.5581,8.5581,8.5413,8.5413,7887600.0
2010-09-21 14:10:00,10.15,10.19,10.13,10.18,25723600.0,8.5413,8.575,8.5245,8.5665,25723600.0
2010-09-21 14:20:00,10.18,10.2,10.16,10.2,25981200.0,8.5665,8.5834,8.5497,8.5834,25981200.0
2010-09-21 14:30:00,10.2,10.26,10.19,10.26,35366800.0,8.5834,8.6339,8.575,8.6339,35366800.0
2010-09-21 14:40:00,10.26,10.26,10.22,10.23,28848400.0,8.6339,8.6339,8.6002,8.6086,28848400.0
2010-09-21 14:50:00,10.23,10.23,10.19,10.2,26034400.0,8.6086,8.6086,8.575,8.5834,26034400.0
2010-09-21 15:00:00,10.2,10.21,10.18,10.2,21747600.0,8.5834,8.5918,8.5665,8.5834,21747600.0
2010-09-21 15:10:00,10.2,10.2,10.17,10.2,16189600.0,8.5834,8.5834,8.5581,8.5834,16189600.0
2010-09-21 15:20:00,10.2,10.2,10.15,10.16,17533600.0,8.5834,8.5834,8.5413,8.5497,17533600.0
2010-09-21 15:30:00,10.16,10.16,10.1,10.13,37844800.0,8.5497,8.5497,8.4992,8.5245,37844800.0
2010-09-21 15:40:00,10.14,10.15,10.11,10.12,20778800.0,8.5329,8.5413,8.5076,8.516,20778800.0
2010-09-21 15:50:00,10.12,10.15,10.12,10.15,30791600.0,8.516,8.5413,8.516,8.5413,30791600.0
2010-09-22 09:30:00,10.1,10.22,10.09,10.21,50041600.0,8.4992,8.6002,8.4908,8.5918,50041600.0
2010-09-22 09:40:00,10.21,10.29,10.21,10.24,52928400.0,8.5918,8.6591,8.5918,8.617,52928400.0
2010-09-22 09:50:00,10.25,10.27,10.24,10.26,26992000.0,8.6254,8.6423,8.617,8.6339,26992000.0
2010-09-22 10:00:00,10.26,10.28,10.18,10.2,39639600.0,8.6339,8.6507,8.5665,8.5834,39639600.0
2010-09-22 10:10:00,10.21,10.24,10.2,10.24,20378400.0,8.5918,8.617,8.5834,8.617,20378400.0
2010-09-22 10:20:00,10.24,10.24,10.19,10.2,26882800.0,8.617,8.617,8.575,8.5834,26882800.0
2010-09-22 10:30:00,10.2,10.23,10.19,10.21,16923200.0,8.5834,8.6086,8.575,8.5918,16923200.0
2010-09-22 10:40:00,10.21,10.22,10.2,10.21,15114400.0,8.5918,8.6002,8.5834,8.5918,15114400.0
2010-09-22 10:50:00,10.21,10.24,10.21,10.23,12518800.0,8.5918,8.617,8.5918,8.6086,12518800.0
2010-09-22 11:00:00,10.23,10.24,10.21,10.21,8190000.0,8.6086,8.617,8.5918,8.5918,8190000.0
2010-09-22 11:10:00,10.21,10.22,10.19,10.21,11765600.0,8.5918,8.6002,8.575,8.5918,11765600.0
2010-09-22 11:20:00,10.21,10.21,10.19,10.2,10819200.0,8.5918,8.5918,8.575,8.5834,10819200.0
2010-09-22 11:30:00,10.2,10.23,10.2,10.22,11216800.0,8.5834,8.6086,8.5834,8.6002,11216800.0
2010-09-22 11:40:00,10.22,10.23,10.21,10.22,6283200.0,8.6002,8.6086,8.5918,8.6002,6283200.0
2010-09-22 11:50:00,10.22,10.24,10.21,10.24,7520800.0,8.6002,8.617,8.5918,8.617,7520800.0
2010-09-22 12:00:00,10.24,10.24,10.22,10.24,6812400.0,8.617,8.617,8.6002,8.617,6812400.0
2010-09-22 12:10:00,10.24,10.25,10.23,10.25,6630400.0,8.617,8.6254,8.6086,8.6254,6630400.0
2010-09-22 12:20:00,10.24,10.25,10.23,10.24,9497600.0,8.617,8.6254,8.6086,8.617,9497600.0
2010-09-22 12:30:00,10.24,10.24,10.22,10.22,7406000.0,8.617,8.617,8.6002,8.6002,7406000.0
2010-09-22 12:40:00,10.22,10.23,10.21,10.22,4930800.0,8.6002,8.6086,8.5918,8.6002,4930800.0
2010-09-22 12:50:00,10.22,10.23,10.22,10.22,4104800.0,8.6002,8.6086,8.6002,8.6002,4104800.0
2010-09-22 13:00:00,10.22,10.24,10.22,10.22,8898400.0,8.6002,8.617,8.6002,8.6002,8898400.0
2010-09-22 13:10:00,10.22,10.23,10.22,10.22,5210800.0,8.6002,8.6086,8.6002,8.6002,5210800.0
2010-09-22 13:20:00,10.22,10.23,10.21,10.22,9716000.0,8.6002,8.6086,8.5918,8.6002,9716000.0
2010-09-22 13:30:00,10.22,10.23,10.22,10.23,8579200.0,8.6002,8.6086,8.6002,8.6086,8579200.0
2010-09-22 13:40:00,10.23,10.24,10.22,10.23,6090000.0,8.6086,8.617,8.6002,8.6086,6090000.0
2010-09-22 13:50:00,10.23,10.26,10.23,10.24,15806000.0,8.6086,8.6339,8.6086,8.617,15806000.0
2010-09-22 14:00:00,10.24,10.25,10.22,10.23,7106400.0,8.617,8.6254,8.6002,8.6086,7106400.0
2010-09-22 14:10:00,10.23,10.24,10.22,10.22,8069600.0,8.6086,8.617,8.6002,8.6002,8069600.0
2010-09-22 14:20:00,10.22,10.24,10.22,10.24,6571600.0,8.6002,8.617,8.6002,8.617,6571600.0
2010-09-22 14:30:00,10.23,10.27,10.23,10.25,11544400.0,8.6086,8.6423,8.6086,8.6254,11544400.0
2010-09-22 14:40:00,10.25,10.27,10.25,10.26,13829200.0,8.6254,8.6423,8.6254,8.6339,13829200.0
2010-09-22 14:50:00,10.26,10.28,10.26,10.27,10273200.0,8.6339,8.6507,8.6339,8.6423,10273200.0
2010-09-22 15:00:00,10.27,10.27,10.24,10.24,12541200.0,8.6423,8.6423,8.617,8.617,12541200.0
2010-09-22 15:10:00,10.24,10.26,10.24,10.24,7274400.0,8.617,8.6339,8.617,8.617,7274400.0
2010-09-22 15:20:00,10.24,10.26,10.24,10.25,7364000.0,8.617,8.6339,8.617,8.6254,7364000.0
2010-09-22 15:30:00,10.25,10.28,10.25,10.26,10822000.0,8.6254,8.6507,8.6254,8.6339,10822000.0
2010-09-22 15:40:00,10.26,10.27,10.26,10.27,14450800.0,8.6339,8.6423,8.6339,8.6423,14450800.0
2010-09-22 15:50:00,10.27,10.28,10.25,10.28,22176000.0,8.6423,8.6507,8.6254,8.6507,22176000.0
2010-09-23 09:30:00,10.23,10.29,10.21,10.28,41540800.0,8.6086,8.6591,8.5918,8.6507,41540800.0
2010-09-23 09:40:00,10.28,10.3,10.25,10.27,30114000.0,8.6507,8.6675,8.6254,8.6423,30114000.0
2010-09-23 09:50:00,10.27,10.3,10.27,10.28,21784000.0,8.6423,8.6675,8.6423,8.6507,21784000.0
2010-09-23 10:00:00,10.28,10.34,10.28,10.33,34300000.0,8.6507,8.7012,8.6507,8.6928,34300000.0
2010-09-23 10:10:00,10.33,10.34,10.31,10.33,17959200.0,8.6928,8.7012,8.6759,8.6928,17959200.0
2010-09-23 10:20:00,10.33,10.35,10.32,10.35,20672400.0,8.6928,8.7096,8.6843,8.7096,20672400.0
2010-09-23 10:30:00,10.35,10.38,10.34,10.38,30380000.0,8.7096,8.7348,8.7012,8.7348,30380000.0
2010-09-23 10:40:00,10.38,10.41,10.37,10.37,26325600.0,8.7348,8.7601,8.7264,8.7264,26325600.0
2010-09-23 10:50:00,10.37,10.38,10.36,10.37,16604000.0,8.7264,8.7348,8.718,8.7264,16604000.0
2010-09-23 11:00:00,10.37,10.39,10.36,10.39,12728800.0,8.7264,8.7433,8.718,8.7433,12728800.0
2010-09-23 11:10:00,10.39,10.42,10.39,10.42,18334400.0,8.7433,8.7685,8.7433,8.7685,18334400.0
2010-09-23 11:20:00,10.42,10.44,10.42,10.44,19770800.0,8.7685,8.7853,8.7685,8.7853,19770800.0
2010-09-23 11:30:00,10.44,10.46,10.42,10.42,26787600.0,8.7853,8.8022,8.7685,8.7685,26787600.0
2010-09-23 11:40:00,10.42,10.43,10.39,10.41,20524000.0,8.7685,8.7769,8.7433,8.7601,20524000.0
2010-09-23 11:50:00,10.41,10.42,10.41,10.41,13333600.0,8.7601,8.7685,8.7601,8.7601,13333600.0
2010-09-23 12:00:00,10.41,10.43,10.4,10.43,12485200.0,8.7601,8.7769,8.7517,8.7769,12485200.0
2010-09-23 12:10:00,10.43,10.43,10.41,10.42,11953200.0,8.7769,8.7769,8.7601,8.7685,11953200.0
2010-09-23 12:20:00,10.41,10.42,10.41,10.41,8752800.0,8.7601,8.7685,8.7601,8.7601,8752800.0
2010-09-23 12:30:00,10.41,10.43,10.41,10.42,9069200.0,8.7601,8.7769,8.7601,8.7685,9069200.0
2010-09-23 12:40:00,10.42,10.44,10.41,10.41,11088000.0,8.7685,8.7853,8.7601,8.7601,11088000.0
2010-09-23 12:50:00,10.41,10.43,10.41,10.42,5160400.0,8.7601,8.7769,8.7601,8.7685,5160400.0
2010-09-23 13:00:00,10.42,10.44,10.42,10.43,5843600.0,8.7685,8.7853,8.7685,8.7769,5843600.0
2010-09-23 13:10:00,10.43,10.43,10.42,10.42,6241200.0,8.7769,8.7769,8.7685,8.7685,6241200.0
2010-09-23 13:20:00,10.42,10.43,10.42,10.42,4510800.0,8.7685,8.7769,8.7685,8.7685,4510800.0
2010-09-23 13:30:00,10.42,10.44,10.42,10.43,8391600.0,8.7685,8.7853,8.7685,8.7769,8391600.0
2010-09-23 13:40:00,10.43,10.43,10.42,10.43,9777600.0,8.7769,8.7769,8.7685,8.7769,9777600.0
2010-09-23 13:50:00,10.43,10.44,10.42,10.43,5952800.0,8.7769,8.7853,8.7685,8.7769,5952800.0
2010-09-23 14:00:00,10.43,10.44,10.42,10.43,9483600.0,8.7769,8.7853,8.7685,8.7769,9483600.0
2010-09-23 14:10:00,10.43,10.44,10.43,10.43,6428800.0,8.7769,8.7853,8.7769,8.7769,6428800.0
2010-09-23 14:20:00,10.43,10.45,10.43,10.44,9788800.0,8.7769,8.7937,8.7769,8.7853,9788800.0
2010-09-23 14:30:00,10.44,10.45,10.41,10.42,13630400.0,8.7853,8.7937,8.7601,8.7685,13630400.0
2010-09-23 14:40:00,10.42,10.42,10.38,10.38,28226800.0,8.7685,8.7685,8.7348,8.7348,28226800.0
2010-09-23 14:50:00,10.38,10.38,10.33,10.34,32751600.0,8.7348,8.7348,8.6928,8.7012,32751600.0
2010-09-23 15:00:00,10.34,10.35,10.31,10.31,38410400.0,8.7012,8.7096,8.6759,8.6759,38410400.0
2010-09-23 15:10:00,10.31,10.33,10.29,10.31,37044000.0,8.6759,8.6928,8.6591,8.6759,37044000.0
2010-09-23 15:20:00,10.31,10.32,10.26,10.26,30562000.0,8.6759,8.6843,8.6339,8.6339,30562000.0
2010-09-23 15:30:00,10.27,10.29,10.26,10.26,35103600.0,8.6423,8.6591,8.6339,8.6339,35103600.0
2010-09-23 15:40:00,10.26,10.3,10.26,10.29,29013600.0,8.6339,8.6675,8.6339,8.6591,29013600.0
2010-09-23 15:50:00,10.29,10.32,10.29,10.32,27591200.0,8.6591,8.6843,8.6591,8.6843,27591200.0
2010-09-24 09:30:00,10.43,10.47,10.4,10.47,66564400.0,8.7769,8.8106,8.7517,8.8106,66564400.0
2010-09-24 09:40:00,10.47,10.48,10.4,10.43,48137600.0,8.8106,8.819,8.7517,8.7769,48137600.0
2010-09-24 09:50:00,10.42,10.45,10.41,10.43,26392800.0,8.7685,8.7937,8.7601,8.7769,26392800.0
2010-09-24 10:00:00,10.44,10.47,10.41,10.42,36274000.0,8.7853,8.8106,8.7601,8.7685,36274000.0
2010-09-24 10:10:00,10.42,10.44,10.41,10.43,19611200.0,8.7685,8.7853,8.7601,8.7769,19611200.0
2010-09-24 10:20:00,10.43,10.44,10.4,10.42,24007200.0,8.7769,8.7853,8.7517,8.7685,24007200.0
2010-09-24 10:30:00,10.42,10.42,10.41,10.42,11690000.0,8.7685,8.7685,8.7601,8.7685,11690000.0
2010-09-24 10:40:00,10.42,10.45,10.42,10.44,21954800.0,8.7685,8.7937,8.7685,8.7853,21954800.0
2010-09-24 10:50:00,10.44,10.44,10.42,10.43,9508800.0,8.7853,8.7853,8.7685,8.7769,9508800.0
2010-09-24 11:00:00,10.43,10.45,10.42,10.45,12415200.0,8.7769,8.7937,8.7685,8.7937,12415200.0
2010-09-24 11:10:00,10.45,10.45,10.43,10.45,12471200.0,8.7937,8.7937,8.7769,8.7937,12471200.0
2010-09-24 11:20:00,10.45,10.45,10.43,10.44,10794000.0,8.7937,8.7937,8.7769,8.7853,10794000.0
2010-09-24 11:30:00,10.44,10.45,10.43,10.44,10180800.0,8.7853,8.7937,8.7769,8.7853,10180800.0
2010-09-24 11:40:00,10.44,10.45,10.44,10.45,13302800.0,8.7853,8.7937,8.7853,8.7937,13302800.0
2010-09-24 11:50:00,10.45,10.47,10.45,10.46,13420400.0,8.7937,8.8106,8.7937,8.8022,13420400.0
2010-09-24 12:00:00,10.46,10.47,10.45,10.46,5989200.0,8.8022,8.8106,8.7937,8.8022,5989200.0
2010-09-24 12:10:00,10.45,10.46,10.44,10.45,7378000.0,8.7937,8.8022,8.7853,8.7937,7378000.0
2010-09-24 12:20:00,10.45,10.46,10.44,10.45,4947600.0,8.7937,8.8022,8.7853,8.7937,4947600.0
2010-09-24 12:30:00,10.45,10.46,10.45,10.45,7112000.0,8.7937,8.8022,8.7937,8.7937,7112000.0
2010-09-24 12:40:00,10.45,10.46,10.44,10.46,7599200.0,8.7937,8.8022,8.7853,8.8022,7599200.0
2010-09-24 12:50:00,10.46,10.46,10.45,10.45,4978400.0,8.8022,8.8022,8.7937,8.7937,4978400.0
2010-09-24 13:00:00,10.45,10.46,10.44,10.44,6235600.0,8.7937,8.8022,8.7853,8.7853,6235600.0
2010-09-24 13:10:00,10.44,10.46,10.44,10.45,5552400.0,8.7853,8.8022,8.7853,8.7937,5552400.0
2010-09-24 13:20:00,10.45,10.45,10.44,10.45,4331600.0,8.7937,8.7937,8.7853,8.7937,4331600.0
2010-09-24 13:30:00,10.45,10.45,10.44,10.44,7523600.0,8.7937,8.7937,8.7853,8.7853,7523600.0
2010-09-24 13:40:00,10.44,10.44,10.43,10.44,9156000.0,8.7853,8.7853,8.7769,8.7853,9156000.0
2010-09-24 13:50:00,10.44,10.44,10.43,10.43,5586000.0,8.7853,8.7853,8.7769,8.7769,5586000.0
2010-09-24 14:00:00,10.43,10.44,10.43,10.43,5247200.0,8.7769,8.7853,8.7769,8.7769,5247200.0
2010-09-24 14:10:00,10.43,10.43,10.4,10.4,18180400.0,8.7769,8.7769,8.7517,8.7517,18180400.0
2010-09-24 14:20:00,10.4,10.4,10.38,10.4,21218400.0,8.7517,8.7517,8.7348,8.7517,21218400.0
2010-09-24 14:30:00,10.4,10.43,10.4,10.43,15828400.0,8.7517,8.7769,8.7517,8.7769,15828400.0
2010-09-24 14:40:00,10.43,10.43,10.41,10.41,10444000.0,8.7769,8.7769,8.7601,8.7601,10444000.0
2010-09-24 14:50:00,10.41,10.42,10.4,10.41,11608800.0,8.7601,8.7685,8.7517,8.7601,11608800.0
2010-09-24 15:00:00,10.41,10.41,10.38,10.4,13692000.0,8.7601,8.7601,8.7348,8.7517,13692000.0
2010-09-24 15:10:00,10.4,10.41,10.4,10.41,9811200.0,8.7517,8.7601,8.7517,8.7601,9811200.0
2010-09-24 15:20:00,10.41,10.41,10.39,10.39,9612400.0,8.7601,8.7601,8.7433,8.7433,9612400.0
2010-09-24 15:30:00,10.39,10.41,10.38,10.4,15419600.0,8.7433,8.7601,8.7348,8.7517,15419600.0
2010-09-24 15:40:00,10.4,10.42,10.4,10.41,15937600.0,8.7517,8.7685,8.7517,8.7601,15937600.0
2010-09-24 15:50:00,10.41,10.45,10.41,10.45,37766400.0,8.7601,8.7937,8.7601,8.7937,37766400.0
2010-09-27 09:30:00,10.5,10.53,10.46,10.49,44466800.0,8.8358,8.8611,8.8022,8.8274,44466800.0
2010-09-27 09:40:00,10.48,10.51,10.46,10.48,27356000.0,8.819,8.8442,8.8022,8.819,27356000.0
2010-09-27 09:50:00,10.49,10.51,10.46,10.48,27260800.0,8.8274,8.8442,8.8022,8.819,27260800.0
2010-09-27 10:00:00,10.48,10.49,10.47,10.47,12345200.0,8.819,8.8274,8.8106,8.8106,12345200.0
2010-09-27 10:10:00,10.47,10.47,10.43,10.46,22887200.0,8.8106,8.8106,8.7769,8.8022,22887200.0
2010-09-27 10:20:00,10.45,10.48,10.44,10.47,13092800.0,8.7937,8.819,8.7853,8.8106,13092800.0
2010-09-27 10:30:00,10.47,10.49,10.46,10.47,12527200.0,8.8106,8.8274,8.8022,8.8106,12527200.0
2010-09-27 10:40:00,10.47,10.53,10.47,10.49,21386400.0,8.8106,8.8611,8.8106,8.8274,21386400.0
2010-09-27 10:50:00,10.49,10.49,10.47,10.47,11020800.0,8.8274,8.8274,8.8106,8.8106,11020800.0
2010-09-27 11:00:00,10.47,10.47,10.45,10.47,10026800.0,8.8106,8.8106,8.7937,8.8106,10026800.0
2010-09-27 11:10:00,10.47,10.47,10.45,10.46,9270800.0,8.8106,8.8106,8.7937,8.8022,9270800.0
2010-09-27 11:20:00,10.46,10.47,10.46,10.47,4981200.0,8.8022,8.8106,8.8022,8.8106,4981200.0
2010-09-27 11:30:00,10.47,10.47,10.45,10.45,9368800.0,8.8106,8.8106,8.7937,8.7937,9368800.0
2010-09-27 11:40:00,10.45,10.46,10.44,10.46,7478800.0,8.7937,8.8022,8.7853,8.8022,7478800.0
2010-09-27 11:50:00,10.45,10.46,10.45,10.46,4922400.0,8.7937,8.8022,8.7937,8.8022,4922400.0
2010-09-27 12:00:00,10.46,10.47,10.45,10.46,5003600.0,8.8022,8.8106,8.7937,8.8022,5003600.0
2010-09-27 12:10:00,10.46,10.46,10.45,10.46,4684400.0,8.8022,8.8022,8.7937,8.8022,4684400.0
2010-09-27 12:20:00,10.46,10.46,10.45,10.46,4267200.0,8.8022,8.8022,8.7937,8.8022,4267200.0
2010-09-27 12:30:00,10.46,10.46,10.45,10.46,5812800.0,8.8022,8.8022,8.7937,8.8022,5812800.0
2010-09-27 12:40:00,10.46,10.47,10.46,10.47,4676000.0,8.8022,8.8106,8.8022,8.8106,4676000.0
2010-09-27 12:50:00,10.47,10.47,10.46,10.47,4082400.0,8.8106,8.8106,8.8022,8.8106,4082400.0
2010-09-27 13:00:00,10.47,10.49,10.47,10.48,9153200.0,8.8106,8.8274,8.8106,8.819,9153200.0
2010-09-27 13:10:00,10.48,10.49,10.48,10.48,5504800.0,8.819,8.8274,8.819,8.819,5504800.0
2010-09-27 13:20:00,10.48,10.48,10.47,10.48,5608400.0,8.819,8.819,8.8106,8.819,5608400.0
2010-09-27 13:30:00,10.48,10.49,10.48,10.48,5370400.0,8.819,8.8274,8.819,8.819,5370400.0
2010-09-27 13:40:00,10.49,10.51,10.48,10.5,11141200.0,8.8274,8.8442,8.819,8.8358,11141200.0
2010-09-27 13:50:00,10.5,10.5,10.49,10.49,6176800.0,8.8358,8.8358,8.8274,8.8274,6176800.0
2010-09-27 14:00:00,10.49,10.5,10.49,10.49,4737600.0,8.8274,8.8358,8.8274,8.8274,4737600.0
2010-09-27 14:10:00,10.49,10.5,10.47,10.49,7719600.0,8.8274,8.8358,8.8106,8.8274,7719600.0
2010-09-27 14:20:00,10.49,10.5,10.48,10.5,6154400.0,8.8274,8.8358,8.819,8.8358,6154400.0
2010-09-27 14:30:00,10.5,10.5,10.49,10.5,6882400.0,8.8358,8.8358,8.8274,8.8358,6882400.0
2010-09-27 14:40:00,10.5,10.51,10.5,10.5,10133200.0,8.8358,8.8442,8.8358,8.8358,10133200.0
2010-09-27 14:50:00,10.5,10.5,10.49,10.49,6532400.0,8.8358,8.8358,8.8274,8.8274,6532400.0
2010-09-27 15:00:00,10.49,10.49,10.48,10.48,9200800.0,8.8274,8.8274,8.819,8.819,9200800.0
2010-09-27 15:10:00,10.48,10.49,10.48,10.49,5068000.0,8.819,8.8274,8.819,8.8274,5068000.0
2010-09-27 15:20:00,10.49,10.49,10.48,10.49,5339600.0,8.8274,8.8274,8.819,8.8274,5339600.0
2010-09-27 15:30:00,10.49,10.49,10.45,10.45,13081600.0,8.8274,8.8274,8.7937,8.7937,13081600.0
2010-09-27 15:40:00,10.45,10.46,10.44,10.44,19278000.0,8.7937,8.8022,8.7853,8.7853,19278000.0
2010-09-27 15:50:00,10.44,10.44,10.39,10.39,41008800.0,8.7853,8.7853,8.7433,8.7433,41008800.0
2010-09-28 09:30:00,10.42,10.42,9.82,10.19,186656400.0,8.7685,8.7685,8.2636,8.575,186656400.0
2010-09-28 09:40:00,10.19,10.24,10.12,10.13,68997600.0,8.575,8.617,8.516,8.5245,68997600.0
2010-09-28 09:50:00,10.13,10.21,10.13,10.17,39468800.0,8.5245,8.5918,8.5245,8.5581,39468800.0
2010-09-28 10:00:00,10.18,10.19,10.09,10.12,57822800.0,8.5665,8.575,8.4908,8.516,57822800.0
2010-09-28 10:10:00,10.12,10.14,10.11,10.13,26056800.0,8.516,8.5329,8.5076,8.5245,26056800.0
2010-09-28 10:20:00,10.13,10.2,10.11,10.19,37685200.0,8.5245,8.5834,8.5076,8.575,37685200.0
2010-09-28 10:30:00,10.19,10.24,10.18,10.23,33070800.0,8.575,8.617,8.5665,8.6086,33070800.0
2010-09-28 10:40:00,10.22,10.28,10.22,10.24,32379200.0,8.6002,8.6507,8.6002,8.617,32379200.0
2010-09-28 10:50:00,10.24,10.32,10.24,10.32,29428000.0,8.617,8.6843,8.617,8.6843,29428000.0
2010-09-28 11:00:00,10.31,10.34,10.27,10.27,37206400.0,8.6759,8.7012,8.6423,8.6423,37206400.0
2010-09-28 11:10:00,10.27,10.31,10.26,10.31,19751200.0,8.6423,8.6759,8.6339,8.6759,19751200.0
2010-09-28 11:20:00,10.31,10.35,10.3,10.33,19174400.0,8.6759,8.7096,8.6675,8.6928,19174400.0
2010-09-28 11:30:00,10.33,10.36,10.32,10.32,24206000.0,8.6928,8.718,8.6843,8.6843,24206000.0
2010-09-28 11:40:00,10.32,10.34,10.28,10.29,17866800.0,8.6843,8.7012,8.6507,8.6591,17866800.0
2010-09-28 11:50:00,10.29,10.3,10.27,10.29,15324400.0,8.6591,8.6675,8.6423,8.6591,15324400.0
2010-09-28 12:00:00,10.29,10.3,10.25,10.27,15845200.0,8.6591,8.6675,8.6254,8.6423,15845200.0
2010-09-28 12:10:00,10.27,10.28,10.25,10.28,11026400.0,8.6423,8.6507,8.6254,8.6507,11026400.0
2010-09-28 12:20:00,10.28,10.3,10.08,10.23,49666400.0,8.6507,8.6675,8.4824,8.6086,49666400.0
2010-09-28 12:30:00,10.23,10.28,10.22,10.24,29671600.0,8.6086,8.6507,8.6002,8.617,29671600.0
2010-09-28 12:40:00,10.24,10.27,10.24,10.26,10127600.0,8.617,8.6423,8.617,8.6339,10127600.0
2010-09-28 12:50:00,10.26,10.29,10.25,10.29,10743600.0,8.6339,8.6591,8.6254,8.6591,10743600.0
2010-09-28 13:00:00,10.28,10.29,10.26,10.27,11244800.0,8.6507,8.6591,8.6339,8.6423,11244800.0
2010-09-28 13:10:00,10.27,10.28,10.26,10.26,10396400.0,8.6423,8.6507,8.6339,8.6339,10396400.0
2010-09-28 13:20:00,10.26,10.27,10.26,10.27,6224400.0,8.6339,8.6423,8.6339,8.6423,6224400.0
2010-09-28 13:30:00,10.27,10.29,10.27,10.28,9147600.0,8.6423,8.6591,8.6423,8.6507,9147600.0
2010-09-28 13:40:00,10.28,10.28,10.27,10.28,6725600.0,8.6507,8.6507,8.6423,8.6507,6725600.0
2010-09-28 13:50:00,10.28,10.31,10.28,10.31,13266400.0,8.6507,8.6759,8.6507,8.6759,13266400.0
2010-09-28 14:00:00,10.31,10.31,10.29,10.3,8817200.0,8.6759,8.6759,8.6591,8.6675,8817200.0
2010-09-28 14:10:00,10.3,10.31,10.28,10.29,10278800.0,8.6675,8.6759,8.6507,8.6591,10278800.0
2010-09-28 14:20:00,10.29,10.3,10.26,10.26,10085600.0,8.6591,8.6675,8.6339,8.6339,10085600.0
2010-09-28 14:30:00,10.26,10.28,10.24,10.27,14792400.0,8.6339,8.6507,8.617,8.6423,14792400.0
2010-09-28 14:40:00,10.27,10.27,10.24,10.26,15789200.0,8.6423,8.6423,8.617,8.6339,15789200.0
2010-09-28 14:50:00,10.26,10.28,10.25,10.26,10494400.0,8.6339,8.6507,8.6254,8.6339,10494400.0
2010-09-28 15:00:00,10.26,10.27,10.23,10.27,10469200.0,8.6339,8.6423,8.6086,8.6423,10469200.0
2010-09-28 15:10:00,10.27,10.28,10.25,10.27,11958800.0,8.6423,8.6507,8.6254,8.6423,11958800.0
2010-09-28 15:20:00,10.27,10.28,10.26,10.26,7319200.0,8.6423,8.6507,8.6339,8.6339,7319200.0
2010-09-28 15:30:00,10.26,10.29,10.25,10.28,17029600.0,8.6339,8.6591,8.6254,8.6507,17029600.0
2010-09-28 15:40:00,10.28,10.3,10.28,10.28,18897200.0,8.6507,8.6675,8.6507,8.6507,18897200.0
2010-09-28 15:50:00,10.28,10.29,10.23,10.24,28439600.0,8.6507,8.6591,8.6086,8.617,28439600.0
2010-09-29 09:30:00,10.27,10.34,10.24,10.34,35655200.0,8.6423,8.7012,8.617,8.7012,35655200.0
2010-09-29 09:40:00,10.33,10.35,10.31,10.31,24586800.0,8.6928,8.7096,8.6759,8.6759,24586800.0
2010-09-29 09:50:00,10.31,10.31,10.28,10.3,19975200.0,8.6759,8.6759,8.6507,8.6675,19975200.0
2010-09-29 10:00:00,10.3,10.34,10.3,10.33,17763200.0,8.6675,8.7012,8.6675,8.6928,17763200.0
2010-09-29 10:10:00,10.33,10.33,10.29,10.29,12726000.0,8.6928,8.6928,8.6591,8.6591,12726000.0
2010-09-29 10:20:00,10.29,10.29,10.26,10.29,16158800.0,8.6591,8.6591,8.6339,8.6591,16158800.0
2010-09-29 10:30:00,10.29,10.31,10.28,10.3,11846800.0,8.6591,8.6759,8.6507,8.6675,11846800.0
2010-09-29 10:40:00,10.3,10.3,10.28,10.3,8433600.0,8.6675,8.6675,8.6507,8.6675,8433600.0
2010-09-29 10:50:00,10.3,10.31,10.28,10.3,13076000.0,8.6675,8.6759,8.6507,8.6675,13076000.0
2010-09-29 11:00:00,10.29,10.31,10.29,10.3,7456400.0,8.6591,8.6759,8.6591,8.6675,7456400.0
2010-09-29 11:10:00,10.3,10.31,10.28,10.29,7190400.0,8.6675,8.6759,8.6507,8.6591,7190400.0
2010-09-29 11:20:00,10.29,10.31,10.28,10.31,7316400.0,8.6591,8.6759,8.6507,8.6759,7316400.0
2010-09-29 11:30:00,10.3,10.33,10.3,10.32,9158800.0,8.6675,8.6928,8.6675,8.6843,9158800.0
2010-09-29 11:40:00,10.32,10.32,10.3,10.31,6014400.0,8.6843,8.6843,8.6675,8.6759,6014400.0
2010-09-29 11:50:00,10.31,10.32,10.3,10.3,5168800.0,8.6759,8.6843,8.6675,8.6675,5168800.0
2010-09-29 12:00:00,10.3,10.31,10.28,10.29,12955600.0,8.6675,8.6759,8.6507,8.6591,12955600.0
2010-09-29 12:10:00,10.29,10.3,10.29,10.3,5726000.0,8.6591,8.6675,8.6591,8.6675,5726000.0
2010-09-29 12:20:00,10.3,10.31,10.29,10.29,5126800.0,8.6675,8.6759,8.6591,8.6591,5126800.0
2010-09-29 12:30:00,10.29,10.3,10.28,10.29,8167600.0,8.6591,8.6675,8.6507,8.6591,8167600.0
2010-09-29 12:40:00,10.29,10.29,10.27,10.27,13501600.0,8.6591,8.6591,8.6423,8.6423,13501600.0
2010-09-29 12:50:00,10.27,10.28,10.26,10.28,6361600.0,8.6423,8.6507,8.6339,8.6507,6361600.0
2010-09-29 13:00:00,10.28,10.29,10.27,10.27,5734400.0,8.6507,8.6591,8.6423,8.6423,5734400.0
2010-09-29 13:10:00,10.27,10.28,10.27,10.28,8870400.0,8.6423,8.6507,8.6423,8.6507,8870400.0
2010-09-29 13:20:00,10.28,10.28,10.27,10.27,6932800.0,8.6507,8.6507,8.6423,8.6423,6932800.0
2010-09-29 13:30:00,10.27,10.28,10.26,10.26,8730400.0,8.6423,8.6507,8.6339,8.6339,8730400.0
2010-09-29 13:40:00,10.26,10.26,10.22,10.24,16184000.0,8.6339,8.6339,8.6002,8.617,16184000.0
2010-09-29 13:50:00,10.24,10.26,10.23,10.25,11751600.0,8.617,8.6339,8.6086,8.6254,11751600.0
2010-09-29 14:00:00,10.25,10.27,10.25,10.27,8439200.0,8.6254,8.6423,8.6254,8.6423,8439200.0
2010-09-29 14:10:00,10.27,10.27,10.26,10.26,7831600.0,8.6423,8.6423,8.6339,8.6339,7831600.0
2010-09-29 14:20:00,10.26,10.26,10.24,10.25,6210400.0,8.6339,8.6339,8.617,8.6254,6210400.0
2010-09-29 14:30:00,10.25,10.26,10.25,10.26,4107600.0,8.6254,8.6339,8.6254,8.6339,4107600.0
2010-09-29 14:40:00,10.26,10.29,10.26,10.27,9794400.0,8.6339,8.6591,8.6339,8.6423,9794400.0
2010-09-29 14:50:00,10.27,10.28,10.26,10.28,4396000.0,8.6423,8.6507,8.6339,8.6507,4396000.0
2010-09-29 15:00:00,10.28,10.28,10.23,10.24,12339600.0,8.6507,8.6507,8.6086,8.617,12339600.0
2010-09-29 15:10:00,10.24,10.25,10.21,10.23,15811600.0,8.617,8.6254,8.5918,8.6086,15811600.0
2010-09-29 15:20:00,10.23,10.25,10.23,10.24,9086000.0,8.6086,8.6254,8.6086,8.617,9086000.0
2010-09-29 15:30:00,10.24,10.25,10.23,10.25,10796800.0,8.617,8.6254,8.6086,8.6254,10796800.0
2010-09-29 15:40:00,10.25,10.27,10.23,10.27,16209200.0,8.6254,8.6423,8.6086,8.6423,16209200.0
2010-09-29 15:50:00,10.26,10.28,10.25,10.26,25449200.0,8.6339,8.6507,8.6254,8.6339,25449200.0
2010-09-30 09:30:00,10.32,10.36,10.29,10.3,36066800.0,8.6843,8.718,8.6591,8.6675,36066800.0
2010-09-30 09:40:00,10.3,10.34,10.28,10.3,28019600.0,8.6675,8.7012,8.6507,8.6675,28019600.0
2010-09-30 09:50:00,10.3,10.32,10.28,10.31,26594400.0,8.6675,8.6843,8.6507,8.6759,26594400.0
2010-09-30 10:00:00,10.31,10.32,10.29,10.31,18393200.0,8.6759,8.6843,8.6591,8.6759,18393200.0
2010-09-30 10:10:00,10.31,10.31,10.29,10.29,17556000.0,8.6759,8.6759,8.6591,8.6591,17556000.0
2010-09-30 10:20:00,10.3,10.3,10.27,10.28,18508000.0,8.6675,8.6675,8.6423,8.6507,18508000.0
2010-09-30 10:30:00,10.28,10.29,10.27,10.27,12101600.0,8.6507,8.6591,8.6423,8.6423,12101600.0
2010-09-30 10:40:00,10.27,10.29,10.25,10.26,13246800.0,8.6423,8.6591,8.6254,8.6339,13246800.0
2010-09-30 10:50:00,10.26,10.28,10.22,10.22,15447600.0,8.6339,8.6507,8.6002,8.6002,15447600.0
2010-09-30 11:00:00,10.22,10.22,10.15,10.16,32256000.0,8.6002,8.6002,8.5413,8.5497,32256000.0
2010-09-30 11:10:00,10.16,10.17,10.08,10.11,40577600.0,8.5497,8.5581,8.4824,8.5076,40577600.0
2010-09-30 11:20:00,10.11,10.13,10.04,10.09,44130800.0,8.5076,8.5245,8.4487,8.4908,44130800.0
2010-09-30 11:30:00,10.09,10.12,10.07,10.11,22428000.0,8.4908,8.516,8.474,8.5076,22428000.0
2010-09-30 11:40:00,10.11,10.15,10.1,10.14,16956800.0,8.5076,8.5413,8.4992,8.5329,16956800.0
2010-09-30 11:50:00,10.14,10.16,10.14,10.15,21971600.0,8.5329,8.5497,8.5329,8.5413,21971600.0
2010-09-30 12:00:00,10.15,10.15,10.1,10.12,15016400.0,8.5413,8.5413,8.4992,8.516,15016400.0
2010-09-30 12:10:00,10.12,10.15,10.12,10.13,8808800.0,8.516,8.5413,8.516,8.5245,8808800.0
2010-09-30 12:20:00,10.13,10.14,10.11,10.12,9206400.0,8.5245,8.5329,8.5076,8.516,9206400.0
2010-09-30 12:30:00,10.12,10.15,10.12,10.14,7420000.0,8.516,8.5413,8.516,8.5329,7420000.0
2010-09-30 12:40:00,10.14,10.17,10.14,10.16,9550800.0,8.5329,8.5581,8.5329,8.5497,9550800.0
2010-09-30 12:50:00,10.16,10.19,10.16,10.17,9511600.0,8.5497,8.575,8.5497,8.5581,9511600.0
2010-09-30 13:00:00,10.17,10.17,10.15,10.16,7691600.0,8.5581,8.5581,8.5413,8.5497,7691600.0
2010-09-30 13:10:00,10.16,10.17,10.15,10.16,7190400.0,8.5497,8.5581,8.5413,8.5497,7190400.0
2010-09-30 13:20:00,10.16,10.17,10.14,10.17,8083600.0,8.5497,8.5581,8.5329,8.5581,8083600.0
2010-09-30 13:30:00,10.17,10.18,10.15,10.16,6650000.0,8.5581,8.5665,8.5413,8.5497,6650000.0
2010-09-30 13:40:00,10.15,10.16,10.14,10.15,4995200.0,8.5413,8.5497,8.5329,8.5413,4995200.0
2010-09-30 13:50:00,10.15,10.16,10.14,10.16,6888000.0,8.5413,8.5497,8.5329,8.5497,6888000.0
2010-09-30 14:00:00,10.16,10.16,10.13,10.13,7971600.0,8.5497,8.5497,8.5245,8.5245,7971600.0
2010-09-30 14:10:00,10.13,10.14,10.12,10.13,7506800.0,8.5245,8.5329,8.516,8.5245,7506800.0
2010-09-30 14:20:00,10.13,10.18,10.13,10.18,10878000.0,8.5245,8.5665,8.5245,8.5665,10878000.0
2010-09-30 14:30:00,10.18,10.2,10.17,10.19,9514400.0,8.5665,8.5834,8.5581,8.575,9514400.0
2010-09-30 14:40:00,10.19,10.21,10.18,10.21,10679200.0,8.575,8.5918,8.5665,8.5918,10679200.0
2010-09-30 14:50:00,10.21,10.23,10.2,10.2,13731200.0,8.5918,8.6086,8.5834,8.5834,13731200.0
2010-09-30 15:00:00,10.2,10.21,10.18,10.2,11440800.0,8.5834,8.5918,8.5665,8.5834,11440800.0
2010-09-30 15:10:00,10.2,10.2,10.17,10.18,11116000.0,8.5834,8.5834,8.5581,8.5665,11116000.0
2010-09-30 15:20:00,10.19,10.21,10.18,10.2,7795200.0,8.575,8.5918,8.5665,8.5834,7795200.0
2010-09-30 15:30:00,10.2,10.22,10.19,10.19,14184800.0,8.5834,8.6002,8.575,8.575,14184800.0
2010-09-30 15:40:00,10.19,10.2,10.16,10.17,16791600.0,8.575,8.5834,8.5497,8.5581,16791600.0
2010-09-30 15:50:00,10.17,10.18,10.13,10.13,39345600.0,8.5581,8.5665,8.5245,8.5245,39345600.0
2010-10-01 09:30:00,10.23,10.24,10.18,10.19,31589600.0,8.6086,8.617,8.5665,8.575,31589600.0
2010-10-01 09:40:00,10.19,10.2,10.14,10.15,25449200.0,8.575,8.5834,8.5329,8.5413,25449200.0
2010-10-01 09:50:00,10.15,10.19,10.14,10.18,17771600.0,8.5413,8.575,8.5329,8.5665,17771600.0
2010-10-01 10:00:00,10.18,10.2,10.13,10.16,24348800.0,8.5665,8.5834,8.5245,8.5497,24348800.0
2010-10-01 10:10:00,10.16,10.19,10.14,10.14,16889600.0,8.5497,8.575,8.5329,8.5329,16889600.0
2010-10-01 10:20:00,10.15,10.15,10.05,10.08,35336000.0,8.5413,8.5413,8.4571,8.4824,35336000.0
2010-10-01 10:30:00,10.08,10.09,10.05,10.08,25088000.0,8.4824,8.4908,8.4571,8.4824,25088000.0
2010-10-01 10:40:00,10.08,10.12,10.06,10.11,15836800.0,8.4824,8.516,8.4656,8.5076,15836800.0
2010-10-01 10:50:00,10.11,10.12,10.09,10.11,7050400.0,8.5076,8.516,8.4908,8.5076,7050400.0
2010-10-01 11:00:00,10.11,10.12,10.08,10.11,7820400.0,8.5076,8.516,8.4824,8.5076,7820400.0
2010-10-01 11:10:00,10.11,10.11,10.09,10.1,7635600.0,8.5076,8.5076,8.4908,8.4992,7635600.0
2010-10-01 11:20:00,10.1,10.11,10.09,10.1,4334400.0,8.4992,8.5076,8.4908,8.4992,4334400.0
2010-10-01 11:30:00,10.1,10.12,10.08,10.11,8506400.0,8.4992,8.516,8.4824,8.5076,8506400.0
2010-10-01 11:40:00,10.11,10.14,10.11,10.13,12068000.0,8.5076,8.5329,8.5076,8.5245,12068000.0
2010-10-01 11:50:00,10.13,10.14,10.12,10.13,5636400.0,8.5245,8.5329,8.516,8.5245,5636400.0
2010-10-01 12:00:00,10.13,10.13,10.12,10.12,4844000.0,8.5245,8.5245,8.516,8.516,4844000.0
2010-10-01 12:10:00,10.12,10.12,10.11,10.12,6678000.0,8.516,8.516,8.5076,8.516,6678000.0
2010-10-01 12:20:00,10.12,10.13,10.11,10.12,3670800.0,8.516,8.5245,8.5076,8.516,3670800.0
2010-10-01 12:30:00,10.12,10.13,10.1,10.11,5073600.0,8.516,8.5245,8.4992,8.5076,5073600.0
2010-10-01 12:40:00,10.11,10.12,10.11,10.12,3942400.0,8.5076,8.516,8.5076,8.516,3942400.0
2010-10-01 12:50:00,10.12,10.13,10.12,10.13,3934000.0,8.516,8.5245,8.516,8.5245,3934000.0
2010-10-01 13:00:00,10.13,10.13,10.12,10.12,4040400.0,8.5245,8.5245,8.516,8.516,4040400.0
2010-10-01 13:10:00,10.12,10.14,10.12,10.13,6440000.0,8.516,8.5329,8.516,8.5245,6440000.0
2010-10-01 13:20:00,10.13,10.13,10.11,10.13,5714800.0,8.5245,8.5245,8.5076,8.5245,5714800.0
2010-10-01 13:30:00,10.12,10.13,10.1,10.1,5121200.0,8.516,8.5245,8.4992,8.4992,5121200.0
2010-10-01 13:40:00,10.1,10.11,10.09,10.1,5409600.0,8.4992,8.5076,8.4908,8.4992,5409600.0
2010-10-01 13:50:00,10.1,10.11,10.1,10.11,3707200.0,8.4992,8.5076,8.4992,8.5076,3707200.0
2010-10-01 14:00:00,10.11,10.12,10.11,10.12,4222400.0,8.5076,8.516,8.5076,8.516,4222400.0
2010-10-01 14:10:00,10.12,10.13,10.11,10.13,6112400.0,8.516,8.5245,8.5076,8.5245,6112400.0
2010-10-01 14:20:00,10.13,10.14,10.08,10.11,11984000.0,8.5245,8.5329,8.4824,8.5076,11984000.0
2010-10-01 14:30:00,10.11,10.12,10.1,10.12,5930400.0,8.5076,8.516,8.4992,8.516,5930400.0
2010-10-01 14:40:00,10.12,10.12,10.1,10.11,3696000.0,8.516,8.516,8.4992,8.5076,3696000.0
2010-10-01 14:50:00,10.11,10.12,10.11,10.11,3869600.0,8.5076,8.516,8.5076,8.5076,3869600.0
2010-10-01 15:00:00,10.11,10.14,10.11,10.14,11376400.0,8.5076,8.5329,8.5076,8.5329,11376400.0
2010-10-01 15:10:00,10.14,10.15,10.13,10.14,8503600.0,8.5329,8.5413,8.5245,8.5329,8503600.0
2010-10-01 15:20:00,10.14,10.15,10.13,10.13,7464800.0,8.5329,8.5413,8.5245,8.5245,7464800.0
2010-10-01 15:30:00,10.13,10.14,10.13,10.14,7781200.0,8.5245,8.5329,8.5245,8.5329,7781200.0
2010-10-01 15:40:00,10.14,10.15,10.12,10.12,14778400.0,8.5329,8.5413,8.516,8.516,14778400.0
2010-10-01 15:50:00,10.12,10.13,10.09,10.09,31452400.0,8.516,8.5245,8.4908,8.4908,31452400.0
2010-10-04 09:30:00,10.06,10.07,10.02,10.04,30520000.0,8.4656,8.474,8.4319,8.4487,30520000.0
2010-10-04 09:40:00,10.04,10.1,10.01,10.07,29374800.0,8.4487,8.4992,8.4235,8.474,29374800.0
2010-10-04 09:50:00,10.08,10.1,10.04,10.06,18060000.0,8.4824,8.4992,8.4487,8.4656,18060000.0
2010-10-04 10:00:00,10.06,10.08,10.04,10.06,18169200.0,8.4656,8.4824,8.4487,8.4656,18169200.0
2010-10-04 10:10:00,10.06,10.08,10.05,10.07,9027200.0,8.4656,8.4824,8.4571,8.474,9027200.0
2010-10-04 10:20:00,10.07,10.08,10.06,10.06,7747600.0,8.474,8.4824,8.4656,8.4656,7747600.0
2010-10-04 10:30:00,10.06,10.07,10.05,10.06,7725200.0,8.4656,8.474,8.4571,8.4656,7725200.0
2010-10-04 10:40:00,10.05,10.06,10.04,10.05,9100000.0,8.4571,8.4656,8.4487,8.4571,9100000.0
2010-10-04 10:50:00,10.05,10.06,10.03,10.06,10273200.0,8.4571,8.4656,8.4403,8.4656,10273200.0
2010-10-04 11:00:00,10.06,10.06,10.04,10.04,6843200.0,8.4656,8.4656,8.4487,8.4487,6843200.0
2010-10-04 11:10:00,10.04,10.04,9.97,9.99,23055200.0,8.4487,8.4487,8.3898,8.4066,23055200.0
2010-10-04 11:20:00,9.99,9.99,9.94,9.97,23839200.0,8.4066,8.4066,8.3646,8.3898,23839200.0
2010-10-04 11:30:00,9.97,9.98,9.95,9.97,10617600.0,8.3898,8.3982,8.373,8.3898,10617600.0
2010-10-04 11:40:00,9.97,9.97,9.96,9.96,5006400.0,8.3898,8.3898,8.3814,8.3814,5006400.0
2010-10-04 11:50:00,9.96,9.97,9.94,9.94,7792400.0,8.3814,8.3898,8.3646,8.3646,7792400.0
2010-10-04 12:00:00,9.94,9.95,9.92,9.93,16900800.0,8.3646,8.373,8.3477,8.3562,16900800.0
2010-10-04 12:10:00,9.93,9.94,9.92,9.94,11146800.0,8.3562,8.3646,8.3477,8.3646,11146800.0
2010-10-04 12:20:00,9.94,9.95,9.93,9.93,5107200.0,8.3646,8.373,8.3562,8.3562,5107200.0
2010-10-04 12:30:00,9.93,9.95,9.93,9.94,7011200.0,8.3562,8.373,8.3562,8.3646,7011200.0
2010-10-04 12:40:00,9.94,9.94,9.93,9.94,5280800.0,8.3646,8.3646,8.3562,8.3646,5280800.0
2010-10-04 12:50:00,9.94,9.94,9.93,9.94,5647600.0,8.3646,8.3646,8.3562,8.3646,5647600.0
2010-10-04 13:00:00,9.94,9.96,9.93,9.94,7252000.0,8.3646,8.3814,8.3562,8.3646,7252000.0
2010-10-04 13:10:00,9.94,9.95,9.93,9.95,4309200.0,8.3646,8.373,8.3562,8.373,4309200.0
2010-10-04 13:20:00,9.95,9.96,9.95,9.96,5966800.0,8.373,8.3814,8.373,8.3814,5966800.0
2010-10-04 13:30:00,9.96,9.96,9.94,9.95,4706800.0,8.3814,8.3814,8.3646,8.373,4706800.0
2010-10-04 13:40:00,9.95,9.95,9.94,9.94,3861200.0,8.373,8.373,8.3646,8.3646,3861200.0
2010-10-04 13:50:00,9.94,9.95,9.92,9.94,8016400.0,8.3646,8.373,8.3477,8.3646,8016400.0
2010-10-04 14:00:00,9.94,9.95,9.93,9.94,7912800.0,8.3646,8.373,8.3562,8.3646,7912800.0
2010-10-04 14:10:00,9.94,9.95,9.93,9.93,6795600.0,8.3646,8.373,8.3562,8.3562,6795600.0
2010-10-04 14:20:00,9.93,9.94,9.93,9.94,6776000.0,8.3562,8.3646,8.3562,8.3646,6776000.0
2010-10-04 14:30:00,9.94,9.98,9.93,9.97,12678400.0,8.3646,8.3982,8.3562,8.3898,12678400.0
2010-10-04 14:40:00,9.97,9.98,9.96,9.97,7929600.0,8.3898,8.3982,8.3814,8.3898,7929600.0
2010-10-04 14:50:00,9.97,9.97,9.96,9.96,4841200.0,8.3898,8.3898,8.3814,8.3814,4841200.0
2010-10-04 15:00:00,9.96,9.99,9.96,9.97,11975600.0,8.3814,8.4066,8.3814,8.3898,11975600.0
2010-10-04 15:10:00,9.97,9.98,9.95,9.97,6490400.0,8.3898,8.3982,8.373,8.3898,6490400.0
2010-10-04 15:20:00,9.97,9.98,9.96,9.97,7039200.0,8.3898,8.3982,8.3814,8.3898,7039200.0
2010-10-04 15:30:00,9.97,9.98,9.96,9.97,7179200.0,8.3898,8.3982,8.3814,8.3898,7179200.0
2010-10-04 15:40:00,9.97,9.98,9.96,9.96,8915200.0,8.3898,8.3982,8.3814,8.3814,8915200.0
2010-10-04 15:50:00,9.96,9.96,9.94,9.95,21366800.0,8.3814,8.3814,8.3646,8.373,21366800.0
2010-10-05 09:30:00,10.07,10.16,10.06,10.15,47306000.0,8.474,8.5497,8.4656,8.5413,47306000.0
2010-10-05 09:40:00,10.15,10.17,10.14,10.17,31967600.0,8.5413,8.5581,8.5329,8.5581,31967600.0
2010-10-05 09:50:00,10.17,10.19,10.16,10.18,22033200.0,8.5581,8.575,8.5497,8.5665,22033200.0
2010-10-05 10:00:00,10.19,10.23,10.17,10.21,34120800.0,8.575,8.6086,8.5581,8.5918,34120800.0
2010-10-05 10:10:00,10.21,10.22,10.2,10.21,14249200.0,8.5918,8.6002,8.5834,8.5918,14249200.0
2010-10-05 10:20:00,10.21,10.22,10.18,10.21,20767600.0,8.5918,8.6002,8.5665,8.5918,20767600.0
2010-10-05 10:30:00,10.21,10.24,10.21,10.22,17586800.0,8.5918,8.617,8.5918,8.6002,17586800.0
2010-10-05 10:40:00,10.22,10.24,10.22,10.23,9430400.0,8.6002,8.617,8.6002,8.6086,9430400.0
2010-10-05 10:50:00,10.23,10.24,10.21,10.21,10385200.0,8.6086,8.617,8.5918,8.5918,10385200.0
2010-10-05 11:00:00,10.21,10.22,10.21,10.22,8240400.0,8.5918,8.6002,8.5918,8.6002,8240400.0
2010-10-05 11:10:00,10.22,10.22,10.2,10.22,6473600.0,8.6002,8.6002,8.5834,8.6002,6473600.0
2010-10-05 11:20:00,10.22,10.22,10.21,10.22,7540400.0,8.6002,8.6002,8.5918,8.6002,7540400.0
2010-10-05 11:30:00,10.22,10.24,10.22,10.24,10718400.0,8.6002,8.617,8.6002,8.617,10718400.0
2010-10-05 11:40:00,10.24,10.25,10.23,10.23,11396000.0,8.617,8.6254,8.6086,8.6086,11396000.0
2010-10-05 11:50:00,10.24,10.25,10.23,10.24,4337200.0,8.617,8.6254,8.6086,8.617,4337200.0
2010-10-05 12:00:00,10.24,10.24,10.23,10.23,5227600.0,8.617,8.617,8.6086,8.6086,5227600.0
2010-10-05 12:10:00,10.23,10.24,10.23,10.23,3166800.0,8.6086,8.617,8.6086,8.6086,3166800.0
2010-10-05 12:20:00,10.23,10.23,10.22,10.23,4522000.0,8.6086,8.6086,8.6002,8.6086,4522000.0
2010-10-05 12:30:00,10.23,10.24,10.22,10.24,3889200.0,8.6086,8.617,8.6002,8.617,3889200.0
2010-10-05 12:40:00,10.23,10.24,10.23,10.24,2721600.0,8.6086,8.617,8.6086,8.617,2721600.0
2010-10-05 12:50:00,10.24,10.25,10.24,10.24,4166400.0,8.617,8.6254,8.617,8.617,4166400.0
2010-10-05 13:00:00,10.24,10.25,10.24,10.25,5927600.0,8.617,8.6254,8.617,8.6254,5927600.0
2010-10-05 13:10:00,10.25,10.26,10.24,10.25,6675200.0,8.6254,8.6339,8.617,8.6254,6675200.0
2010-10-05 13:20:00,10.24,10.25,10.24,10.24,5457200.0,8.617,8.6254,8.617,8.617,5457200.0
2010-10-05 13:30:00,10.24,10.25,10.24,10.24,3385200.0,8.617,8.6254,8.617,8.617,3385200.0
2010-10-05 13:40:00,10.24,10.25,10.23,10.23,4782400.0,8.617,8.6254,8.6086,8.6086,4782400.0
2010-10-05 13:50:00,10.23,10.25,10.23,10.25,5006400.0,8.6086,8.6254,8.6086,8.6254,5006400.0
2010-10-05 14:00:00,10.25,10.26,10.25,10.25,4824400.0,8.6254,8.6339,8.6254,8.6254,4824400.0
2010-10-05 14:10:00,10.25,10.25,10.24,10.25,3214400.0,8.6254,8.6254,8.617,8.6254,3214400.0
2010-10-05 14:20:00,10.25,10.25,10.24,10.25,3463600.0,8.6254,8.6254,8.617,8.6254,3463600.0
2010-10-05 14:30:00,10.25,10.27,10.25,10.26,12138000.0,8.6254,8.6423,8.6254,8.6339,12138000.0
2010-10-05 14:40:00,10.26,10.27,10.26,10.27,6434400.0,8.6339,8.6423,8.6339,8.6423,6434400.0
2010-10-05 14:50:00,10.27,10.28,10.26,10.28,10656800.0,8.6423,8.6507,8.6339,8.6507,10656800.0
2010-10-05 15:00:00,10.28,10.29,10.28,10.28,8134000.0,8.6507,8.6591,8.6507,8.6507,8134000.0
2010-10-05 15:10:00,10.28,10.3,10.28,10.3,16928800.0,8.6507,8.6675,8.6507,8.6675,16928800.0
2010-10-05 15:20:00,10.3,10.31,10.3,10.31,12639200.0,8.6675,8.6759,8.6675,8.6759,12639200.0
2010-10-05 15:30:00,10.31,10.31,10.29,10.3,11662000.0,8.6759,8.6759,8.6591,8.6675,11662000.0
2010-10-05 15:40:00,10.3,10.31,10.29,10.3,13056400.0,8.6675,8.6759,8.6591,8.6675,13056400.0
2010-10-05 15:50:00,10.3,10.34,10.3,10.34,34022800.0,8.6675,8.7012,8.6675,8.7012,34022800.0
2010-10-06 09:30:00,10.35,10.42,10.34,10.41,45304000.0,8.7096,8.7685,8.7012,8.7601,45304000.0
2010-10-06 09:40:00,10.41,10.43,10.34,10.36,35688800.0,8.7601,8.7769,8.7012,8.718,35688800.0
2010-10-06 09:50:00,10.36,10.38,10.33,10.34,23192400.0,8.718,8.7348,8.6928,8.7012,23192400.0
2010-10-06 10:00:00,10.34,10.37,10.34,10.35,16503200.0,8.7012,8.7264,8.7012,8.7096,16503200.0
2010-10-06 10:10:00,10.35,10.36,10.31,10.32,17242400.0,8.7096,8.718,8.6759,8.6843,17242400.0
2010-10-06 10:20:00,10.33,10.33,10.27,10.29,25272800.0,8.6928,8.6928,8.6423,8.6591,25272800.0
2010-10-06 10:30:00,10.29,10.29,10.23,10.24,23147600.0,8.6591,8.6591,8.6086,8.617,23147600.0
2010-10-06 10:40:00,10.24,10.27,10.24,10.27,15643600.0,8.617,8.6423,8.617,8.6423,15643600.0
2010-10-06 10:50:00,10.27,10.28,10.25,10.28,11807600.0,8.6423,8.6507,8.6254,8.6507,11807600.0
2010-10-06 11:00:00,10.28,10.29,10.27,10.28,9441600.0,8.6507,8.6591,8.6423,8.6507,9441600.0
2010-10-06 11:10:00,10.28,10.29,10.26,10.26,6697600.0,8.6507,8.6591,8.6339,8.6339,6697600.0
2010-10-06 11:20:00,10.26,10.29,10.26,10.29,8181600.0,8.6339,8.6591,8.6339,8.6591,8181600.0
2010-10-06 11:30:00,10.29,10.33,10.28,10.32,12667200.0,8.6591,8.6928,8.6507,8.6843,12667200.0
2010-10-06 11:40:00,10.32,10.33,10.29,10.3,11158000.0,8.6843,8.6928,8.6591,8.6675,11158000.0
2010-10-06 11:50:00,10.3,10.32,10.29,10.3,5292000.0,8.6675,8.6843,8.6591,8.6675,5292000.0
2010-10-06 12:00:00,10.3,10.32,10.3,10.31,5227600.0,8.6675,8.6843,8.6675,8.6759,5227600.0
2010-10-06 12:10:00,10.31,10.32,10.3,10.31,4748800.0,8.6759,8.6843,8.6675,8.6759,4748800.0
2010-10-06 12:20:00,10.3,10.31,10.25,10.25,13843200.0,8.6675,8.6759,8.6254,8.6254,13843200.0
2010-10-06 12:30:00,10.26,10.26,10.24,10.26,10264800.0,8.6339,8.6339,8.617,8.6339,10264800.0
2010-10-06 12:40:00,10.26,10.28,10.26,10.27,6742400.0,8.6339,8.6507,8.6339,8.6423,6742400.0
2010-10-06 12:50:00,10.27,10.27,10.23,10.24,9248400.0,8.6423,8.6423,8.6086,8.617,9248400.0
2010-10-06 13:00:00,10.24,10.24,10.21,10.21,14652400.0,8.617,8.617,8.5918,8.5918,14652400.0
2010-10-06 13:10:00,10.22,10.24,10.2,10.22,12779200.0,8.6002,8.617,8.5834,8.6002,12779200.0
2010-10-06 13:20:00,10.22,10.22,10.19,10.22,11292400.0,8.6002,8.6002,8.575,8.6002,11292400.0
2010-10-06 13:30:00,10.22,10.24,10.21,10.24,8962800.0,8.6002,8.617,8.5918,8.617,8962800.0
2010-10-06 13:40:00,10.24,10.24,10.22,10.23,6132000.0,8.617,8.617,8.6002,8.6086,6132000.0
2010-10-06 13:50:00,10.23,10.31,10.21,10.31,28417200.0,8.6086,8.6759,8.5918,8.6759,28417200.0
2010-10-06 14:00:00,10.31,10.34,10.26,10.27,42257600.0,8.6759,8.7012,8.6339,8.6423,42257600.0
2010-10-06 14:10:00,10.27,10.28,10.24,10.27,18754400.0,8.6423,8.6507,8.617,8.6423,18754400.0
2010-10-06 14:20:00,10.27,10.33,10.27,10.33,22307600.0,8.6423,8.6928,8.6423,8.6928,22307600.0
2010-10-06 14:30:00,10.33,10.33,10.3,10.32,17346000.0,8.6928,8.6928,8.6675,8.6843,17346000.0
2010-10-06 14:40:00,10.32,10.32,10.28,10.3,12840800.0,8.6843,8.6843,8.6507,8.6675,12840800.0
2010-10-06 14:50:00,10.3,10.35,10.29,10.33,20890800.0,8.6675,8.7096,8.6591,8.6928,20890800.0
2010-10-06 15:00:00,10.33,10.34,10.3,10.3,14960400.0,8.6928,8.7012,8.6675,8.6675,14960400.0
2010-10-06 15:10:00,10.3,10.3,10.28,10.28,11200000.0,8.6675,8.6675,8.6507,8.6507,11200000.0
2010-10-06 15:20:00,10.28,10.3,10.26,10.3,11793600.0,8.6507,8.6675,8.6339,8.6675,11793600.0
2010-10-06 15:30:00,10.3,10.31,10.27,10.3,14666400.0,8.6675,8.6759,8.6423,8.6675,14666400.0
2010-10-06 15:40:00,10.3,10.33,10.3,10.33,19670000.0,8.6675,8.6928,8.6675,8.6928,19670000.0
2010-10-06 15:50:00,10.33,10.33,10.3,10.33,23839200.0,8.6928,8.6928,8.6675,8.6928,23839200.0
2010-10-07 09:30:00,10.37,10.37,10.3,10.31,30021600.0,8.7264,8.7264,8.6675,8.6759,30021600.0
2010-10-07 09:40:00,10.3,10.31,10.26,10.27,25874800.0,8.6675,8.6759,8.6339,8.6423,25874800.0
2010-10-07 09:50:00,10.27,10.29,10.25,10.27,19997600.0,8.6423,8.6591,8.6254,8.6423,19997600.0
2010-10-07 10:00:00,10.27,10.3,10.26,10.29,16396800.0,8.6423,8.6675,8.6339,8.6591,16396800.0
2010-10-07 10:10:00,10.29,10.32,10.29,10.31,14789600.0,8.6591,8.6843,8.6591,8.6759,14789600.0
2010-10-07 10:20:00,10.31,10.35,10.31,10.35,19124000.0,8.6759,8.7096,8.6759,8.7096,19124000.0
2010-10-07 10:30:00,10.35,10.35,10.32,10.32,9612400.0,8.7096,8.7096,8.6843,8.6843,9612400.0
2010-10-07 10:40:00,10.33,10.33,10.31,10.33,10379600.0,8.6928,8.6928,8.6759,8.6928,10379600.0
2010-10-07 10:50:00,10.33,10.34,10.31,10.31,7655200.0,8.6928,8.7012,8.6759,8.6759,7655200.0
2010-10-07 11:00:00,10.31,10.32,10.3,10.3,10116400.0,8.6759,8.6843,8.6675,8.6675,10116400.0
2010-10-07 11:10:00,10.3,10.32,10.29,10.29,8061200.0,8.6675,8.6843,8.6591,8.6591,8061200.0
2010-10-07 11:20:00,10.3,10.31,10.29,10.29,4239200.0,8.6675,8.6759,8.6591,8.6591,4239200.0
2010-10-07 11:30:00,10.3,10.34,10.29,10.33,7518000.0,8.6675,8.7012,8.6591,8.6928,7518000.0
2010-10-07 11:40:00,10.33,10.34,10.3,10.31,6134800.0,8.6928,8.7012,8.6675,8.6759,6134800.0
2010-10-07 11:50:00,10.31,10.32,10.3,10.31,5765200.0,8.6759,8.6843,8.6675,8.6759,5765200.0
2010-10-07 12:00:00,10.31,10.32,10.3,10.32,3878000.0,8.6759,8.6843,8.6675,8.6843,3878000.0
2010-10-07 12:10:00,10.32,10.33,10.3,10.31,5882800.0,8.6843,8.6928,8.6675,8.6759,5882800.0
2010-10-07 12:20:00,10.3,10.31,10.29,10.29,6456800.0,8.6675,8.6759,8.6591,8.6591,6456800.0
2010-10-07 12:30:00,10.29,10.3,10.27,10.3,11771200.0,8.6591,8.6675,8.6423,8.6675,11771200.0
2010-10-07 12:40:00,10.3,10.3,10.29,10.3,4634000.0,8.6675,8.6675,8.6591,8.6675,4634000.0
2010-10-07 12:50:00,10.29,10.31,10.29,10.3,3651200.0,8.6591,8.6759,8.6591,8.6675,3651200.0
2010-10-07 13:00:00,10.3,10.33,10.29,10.33,6512800.0,8.6675,8.6928,8.6591,8.6928,6512800.0
2010-10-07 13:10:00,10.33,10.33,10.32,10.32,5728800.0,8.6928,8.6928,8.6843,8.6843,5728800.0
2010-10-07 13:20:00,10.32,10.33,10.31,10.32,3430000.0,8.6843,8.6928,8.6759,8.6843,3430000.0
2010-10-07 13:30:00,10.32,10.33,10.31,10.32,3570000.0,8.6843,8.6928,8.6759,8.6843,3570000.0
2010-10-07 13:40:00,10.32,10.33,10.31,10.32,3332000.0,8.6843,8.6928,8.6759,8.6843,3332000.0
2010-10-07 13:50:00,10.32,10.35,10.32,10.34,8136800.0,8.6843,8.7096,8.6843,8.7012,8136800.0
2010-10-07 14:00:00,10.34,10.35,10.33,10.33,9086000.0,8.7012,8.7096,8.6928,8.6928,9086000.0
2010-10-07 14:10:00,10.33,10.36,10.33,10.35,10315200.0,8.6928,8.718,8.6928,8.7096,10315200.0
2010-10-07 14:20:00,10.35,10.36,10.34,10.34,9774800.0,8.7096,8.718,8.7012,8.7012,9774800.0
2010-10-07 14:30:00,10.34,10.35,10.33,10.35,7095200.0,8.7012,8.7096,8.6928,8.7096,7095200.0
2010-10-07 14:40:00,10.35,10.35,10.33,10.34,8408400.0,8.7096,8.7096,8.6928,8.7012,8408400.0
2010-10-07 14:50:00,10.34,10.35,10.33,10.35,7492800.0,8.7012,8.7096,8.6928,8.7096,7492800.0
2010-10-07 15:00:00,10.35,10.35,10.33,10.34,7910000.0,8.7096,8.7096,8.6928,8.7012,7910000.0
2010-10-07 15:10:00,10.34,10.35,10.33,10.34,5689600.0,8.7012,8.7096,8.6928,8.7012,5689600.0
2010-10-07 15:20:00,10.34,10.35,10.33,10.34,6448400.0,8.7012,8.7096,8.6928,8.7012,6448400.0
2010-10-07 15:30:00,10.34,10.36,10.33,10.36,12975200.0,8.7012,8.718,8.6928,8.718,12975200.0
2010-10-07 15:40:00,10.36,10.37,10.35,10.35,17410400.0,8.718,8.7264,8.7096,8.7096,17410400.0
2010-10-07 15:50:00,10.35,10.35,10.32,10.33,18650800.0,8.7096,8.7096,8.6843,8.6928,18650800.0
2010-10-08 09:30:00,10.42,10.45,10.38,10.41,54362000.0,8.7685,8.7937,8.7348,8.7601,54362000.0
2010-10-08 09:40:00,10.41,10.44,10.4,10.41,25303600.0,8.7601,8.7853,8.7517,8.7601,25303600.0
2010-10-08 09:50:00,10.41,10.44,10.41,10.43,17791200.0,8.7601,8.7853,8.7601,8.7769,17791200.0
2010-10-08 10:00:00,10.43,10.44,10.41,10.41,21338800.0,8.7769,8.7853,8.7601,8.7601,21338800.0
2010-10-08 10:10:00,10.41,10.42,10.38,10.38,21154000.0,8.7601,8.7685,8.7348,8.7348,21154000.0
2010-10-08 10:20:00,10.39,10.39,10.36,10.36,21148400.0,8.7433,8.7433,8.718,8.718,21148400.0
2010-10-08 10:30:00,10.36,10.39,10.36,10.39,17558800.0,8.718,8.7433,8.718,8.7433,17558800.0
2010-10-08 10:40:00,10.39,10.4,10.38,10.38,10743600.0,8.7433,8.7517,8.7348,8.7348,10743600.0
2010-10-08 10:50:00,10.38,10.42,10.38,10.42,10528000.0,8.7348,8.7685,8.7348,8.7685,10528000.0
2010-10-08 11:00:00,10.42,10.43,10.41,10.43,12871600.0,8.7685,8.7769,8.7601,8.7769,12871600.0
2010-10-08 11:10:00,10.43,10.46,10.42,10.45,22016400.0,8.7769,8.8022,8.7685,8.7937,22016400.0
2010-10-08 11:20:00,10.45,10.48,10.45,10.48,27025600.0,8.7937,8.819,8.7937,8.819,27025600.0
2010-10-08 11:30:00,10.48,10.52,10.48,10.5,35428400.0,8.819,8.8526,8.819,8.8358,35428400.0
2010-10-08 11:40:00,10.5,10.51,10.49,10.5,15612800.0,8.8358,8.8442,8.8274,8.8358,15612800.0
2010-10-08 11:50:00,10.5,10.51,10.47,10.5,18354000.0,8.8358,8.8442,8.8106,8.8358,18354000.0
2010-10-08 12:00:00,10.5,10.51,10.46,10.46,19180000.0,8.8358,8.8442,8.8022,8.8022,19180000.0
2010-10-08 12:10:00,10.46,10.48,10.45,10.47,16567600.0,8.8022,8.819,8.7937,8.8106,16567600.0
2010-10-08 12:20:00,10.47,10.48,10.47,10.47,5384400.0,8.8106,8.819,8.8106,8.8106,5384400.0
2010-10-08 12:30:00,10.47,10.49,10.46,10.49,6059200.0,8.8106,8.8274,8.8022,8.8274,6059200.0
2010-10-08 12:40:00,10.49,10.51,10.49,10.5,13283200.0,8.8274,8.8442,8.8274,8.8358,13283200.0
2010-10-08 12:50:00,10.5,10.5,10.49,10.49,6588400.0,8.8358,8.8358,8.8274,8.8274,6588400.0
2010-10-08 13:00:00,10.49,10.49,10.48,10.49,8906800.0,8.8274,8.8274,8.819,8.8274,8906800.0
2010-10-08 13:10:00,10.49,10.5,10.49,10.5,4751600.0,8.8274,8.8358,8.8274,8.8358,4751600.0
2010-10-08 13:20:00,10.5,10.5,10.49,10.49,7282800.0,8.8358,8.8358,8.8274,8.8274,7282800.0
2010-10-08 13:30:00,10.49,10.5,10.47,10.48,5516000.0,8.8274,8.8358,8.8106,8.819,5516000.0
2010-10-08 13:40:00,10.48,10.49,10.47,10.47,8649200.0,8.819,8.8274,8.8106,8.8106,8649200.0
2010-10-08 13:50:00,10.47,10.48,10.46,10.48,7050400.0,8.8106,8.819,8.8022,8.819,7050400.0
2010-10-08 14:00:00,10.48,10.48,10.46,10.47,7840000.0,8.819,8.819,8.8022,8.8106,7840000.0
2010-10-08 14:10:00,10.47,10.48,10.46,10.48,4634000.0,8.8106,8.819,8.8022,8.819,4634000.0
2010-10-08 14:20:00,10.48,10.5,10.48,10.49,7798000.0,8.819,8.8358,8.819,8.8274,7798000.0
2010-10-08 14:30:00,10.49,10.49,10.48,10.49,6454000.0,8.8274,8.8274,8.819,8.8274,6454000.0
2010-10-08 14:40:00,10.49,10.5,10.49,10.49,11401600.0,8.8274,8.8358,8.8274,8.8274,11401600.0
2010-10-08 14:50:00,10.49,10.5,10.48,10.49,7193200.0,8.8274,8.8358,8.819,8.8274,7193200.0
2010-10-08 15:00:00,10.49,10.51,10.49,10.51,13790000.0,8.8274,8.8442,8.8274,8.8442,13790000.0
2010-10-08 15:10:00,10.51,10.51,10.5,10.5,9293200.0,8.8442,8.8442,8.8358,8.8358,9293200.0
2010-10-08 15:20:00,10.5,10.5,10.49,10.5,10066000.0,8.8358,8.8358,8.8274,8.8358,10066000.0
2010-10-08 15:30:00,10.5,10.51,10.5,10.5,16643200.0,8.8358,8.8442,8.8358,8.8358,16643200.0
2010-10-08 15:40:00,10.5,10.51,10.5,10.51,17620400.0,8.8358,8.8442,8.8358,8.8442,17620400.0
2010-10-08 15:50:00,10.51,10.52,10.49,10.5,38334800.0,8.8442,8.8526,8.8274,8.8358,38334800.0
2010-10-11 09:30:00,10.53,10.6,10.53,10.58,43078000.0,8.8611,8.92,8.8611,8.9031,43078000.0
2010-10-11 09:40:00,10.58,10.59,10.55,10.55,22150800.0,8.9031,8.9116,8.8779,8.8779,22150800.0
2010-10-11 09:50:00,10.55,10.58,10.54,10.58,19331200.0,8.8779,8.9031,8.8695,8.9031,19331200.0
2010-10-11 10:00:00,10.58,10.6,10.57,10.58,20361600.0,8.9031,8.92,8.8947,8.9031,20361600.0
2010-10-11 10:10:00,10.58,10.59,10.57,10.58,14509600.0,8.9031,8.9116,8.8947,8.9031,14509600.0
2010-10-11 10:20:00,10.58,10.61,10.58,10.6,24343200.0,8.9031,8.9284,8.9031,8.92,24343200.0
2010-10-11 10:30:00,10.6,10.61,10.58,10.59,11978400.0,8.92,8.9284,8.9031,8.9116,11978400.0
2010-10-11 10:40:00,10.59,10.6,10.56,10.56,14364000.0,8.9116,8.92,8.8863,8.8863,14364000.0
2010-10-11 10:50:00,10.56,10.58,10.56,10.57,9968000.0,8.8863,8.9031,8.8863,8.8947,9968000.0
2010-10-11 11:00:00,10.57,10.58,10.57,10.57,6398000.0,8.8947,8.9031,8.8947,8.8947,6398000.0
2010-10-11 11:10:00,10.58,10.58,10.57,10.58,7028000.0,8.9031,8.9031,8.8947,8.9031,7028000.0
2010-10-11 11:20:00,10.57,10.59,10.57,10.58,5219200.0,8.8947,8.9116,8.8947,8.9031,5219200.0
2010-10-11 11:30:00,10.58,10.59,10.58,10.59,7106400.0,8.9031,8.9116,8.9031,8.9116,7106400.0
2010-10-11 11:40:00,10.59,10.59,10.57,10.58,4692800.0,8.9116,8.9116,8.8947,8.9031,4692800.0
2010-10-11 11:50:00,10.58,10.58,10.57,10.57,6218800.0,8.9031,8.9031,8.8947,8.8947,6218800.0
2010-10-11 12:00:00,10.58,10.58,10.57,10.57,4746000.0,8.9031,8.9031,8.8947,8.8947,4746000.0
2010-10-11 12:10:00,10.57,10.58,10.57,10.58,3956400.0,8.8947,8.9031,8.8947,8.9031,3956400.0
2010-10-11 12:20:00,10.58,10.59,10.58,10.58,2965200.0,8.9031,8.9116,8.9031,8.9031,2965200.0
2010-10-11 12:30:00,10.58,10.6,10.58,10.59,5112800.0,8.9031,8.92,8.9031,8.9116,5112800.0
2010-10-11 12:40:00,10.59,10.6,10.58,10.59,3292800.0,8.9116,8.92,8.9031,8.9116,3292800.0
2010-10-11 12:50:00,10.59,10.59,10.58,10.59,3222800.0,8.9116,8.9116,8.9031,8.9116,3222800.0
2010-10-11 13:00:00,10.59,10.59,10.59,10.59,3346000.0,8.9116,8.9116,8.9116,8.9116,3346000.0
2010-10-11 13:10:00,10.59,10.6,10.59,10.59,3416000.0,8.9116,8.92,8.9116,8.9116,3416000.0
2010-10-11 13:20:00,10.59,10.6,10.59,10.59,1884400.0,8.9116,8.92,8.9116,8.9116,1884400.0
2010-10-11 13:30:00,10.59,10.6,10.59,10.59,2346400.0,8.9116,8.92,8.9116,8.9116,2346400.0
2010-10-11 13:40:00,10.59,10.6,10.59,10.6,3021200.0,8.9116,8.92,8.9116,8.92,3021200.0
2010-10-11 13:50:00,10.6,10.6,10.6,10.6,6711600.0,8.92,8.92,8.92,8.92,6711600.0
2010-10-11 14:00:00,10.6,10.6,10.59,10.6,3816400.0,8.92,8.92,8.9116,8.92,3816400.0
2010-10-11 14:10:00,10.6,10.6,10.59,10.6,4037600.0,8.92,8.92,8.9116,8.92,4037600.0
2010-10-11 14:20:00,10.6,10.6,10.59,10.6,3180800.0,8.92,8.92,8.9116,8.92,3180800.0
2010-10-11 14:30:00,10.6,10.61,10.59,10.61,9276400.0,8.92,8.9284,8.9116,8.9284,9276400.0
2010-10-11 14:40:00,10.61,10.62,10.61,10.61,13924400.0,8.9284,8.9368,8.9284,8.9284,13924400.0
2010-10-11 14:50:00,10.61,10.61,10.6,10.61,8327200.0,8.9284,8.9284,8.92,8.9284,8327200.0
2010-10-11 15:00:00,10.61,10.61,10.6,10.61,4135600.0,8.9284,8.9284,8.92,8.9284,4135600.0
2010-10-11 15:10:00,10.61,10.61,10.58,10.59,16511600.0,8.9284,8.9284,8.9031,8.9116,16511600.0
2010-10-11 15:20:00,10.58,10.59,10.56,10.56,15685600.0,8.9031,8.9116,8.8863,8.8863,15685600.0
2010-10-11 15:30:00,10.56,10.57,10.54,10.54,22268400.0,8.8863,8.8947,8.8695,8.8695,22268400.0
2010-10-11 15:40:00,10.54,10.56,10.52,10.56,19376000.0,8.8695,8.8863,8.8526,8.8863,19376000.0
2010-10-11 15:50:00,10.56,10.56,10.54,10.55,17110800.0,8.8863,8.8863,8.8695,8.8779,17110800.0
2010-10-12 09:30:00,10.55,10.6,10.53,10.58,35873600.0,8.8779,8.92,8.8611,8.9031,35873600.0
2010-10-12 09:40:00,10.58,10.58,10.47,10.48,35576800.0,8.9031,8.9031,8.8106,8.819,35576800.0
2010-10-12 09:50:00,10.48,10.5,10.45,10.49,34888000.0,8.819,8.8358,8.7937,8.8274,34888000.0
2010-10-12 10:00:00,10.49,10.53,10.48,10.51,20750800.0,8.8274,8.8611,8.819,8.8442,20750800.0
2010-10-12 10:10:00,10.5,10.56,10.5,10.56,22990800.0,8.8358,8.8863,8.8358,8.8863,22990800.0
2010-10-12 10:20:00,10.56,10.56,10.55,10.55,12348000.0,8.8863,8.8863,8.8779,8.8779,12348000.0
2010-10-12 10:30:00,10.55,10.57,10.55,10.57,10866800.0,8.8779,8.8947,8.8779,8.8947,10866800.0
2010-10-12 10:40:00,10.57,10.58,10.56,10.58,15744400.0,8.8947,8.9031,8.8863,8.9031,15744400.0
2010-10-12 10:50:00,10.58,10.61,10.58,10.6,22862000.0,8.9031,8.9284,8.9031,8.92,22862000.0
2010-10-12 11:00:00,10.6,10.63,10.59,10.62,21263200.0,8.92,8.9452,8.9116,8.9368,21263200.0
2010-10-12 11:10:00,10.62,10.62,10.6,10.61,11393200.0,8.9368,8.9368,8.92,8.9284,11393200.0
2010-10-12 11:20:00,10.61,10.61,10.6,10.61,7655200.0,8.9284,8.9284,8.92,8.9284,7655200.0
2010-10-12 11:30:00,10.61,10.62,10.6,10.61,6720000.0,8.9284,8.9368,8.92,8.9284,6720000.0
2010-10-12 11:40:00,10.61,10.61,10.59,10.6,6308400.0,8.9284,8.9284,8.9116,8.92,6308400.0
2010-10-12 11:50:00,10.6,10.61,10.59,10.61,5384400.0,8.92,8.9284,8.9116,8.9284,5384400.0
2010-10-12 12:00:00,10.61,10.61,10.6,10.61,5964000.0,8.9284,8.9284,8.92,8.9284,5964000.0
2010-10-12 12:10:00,10.61,10.61,10.6,10.61,4603200.0,8.9284,8.9284,8.92,8.9284,4603200.0
2010-10-12 12:20:00,10.61,10.62,10.6,10.6,7428400.0,8.9284,8.9368,8.92,8.92,7428400.0
2010-10-12 12:30:00,10.6,10.61,10.6,10.61,4561200.0,8.92,8.9284,8.92,8.9284,4561200.0
2010-10-12 12:40:00,10.61,10.61,10.6,10.6,3091200.0,8.9284,8.9284,8.92,8.92,3091200.0
2010-10-12 12:50:00,10.6,10.61,10.6,10.6,3908800.0,8.92,8.9284,8.92,8.92,3908800.0
2010-10-12 13:00:00,10.61,10.61,10.6,10.6,2646000.0,8.9284,8.9284,8.92,8.92,2646000.0
2010-10-12 13:10:00,10.6,10.61,10.6,10.61,2469600.0,8.92,8.9284,8.92,8.9284,2469600.0
2010-10-12 13:20:00,10.61,10.61,10.6,10.61,2718800.0,8.9284,8.9284,8.92,8.9284,2718800.0
2010-10-12 13:30:00,10.61,10.61,10.6,10.6,2326800.0,8.9284,8.9284,8.92,8.92,2326800.0
2010-10-12 13:40:00,10.6,10.61,10.59,10.6,4586400.0,8.92,8.9284,8.9116,8.92,4586400.0
2010-10-12 13:50:00,10.6,10.61,10.6,10.6,3015600.0,8.92,8.9284,8.92,8.92,3015600.0
2010-10-12 14:00:00,10.61,10.63,10.59,10.61,19740000.0,8.9284,8.9452,8.9116,8.9284,19740000.0
2010-10-12 14:10:00,10.61,10.65,10.61,10.63,25300800.0,8.9284,8.962,8.9284,8.9452,25300800.0
2010-10-12 14:20:00,10.63,10.63,10.6,10.62,14789600.0,8.9452,8.9452,8.92,8.9368,14789600.0
2010-10-12 14:30:00,10.62,10.62,10.59,10.6,10038000.0,8.9368,8.9368,8.9116,8.92,10038000.0
2010-10-12 14:40:00,10.6,10.63,10.6,10.62,9867200.0,8.92,8.9452,8.92,8.9368,9867200.0
2010-10-12 14:50:00,10.62,10.63,10.62,10.63,7168000.0,8.9368,8.9452,8.9368,8.9452,7168000.0
2010-10-12 15:00:00,10.63,10.63,10.61,10.63,11390400.0,8.9452,8.9452,8.9284,8.9452,11390400.0
2010-10-12 15:10:00,10.63,10.65,10.63,10.65,16987600.0,8.9452,8.962,8.9452,8.962,16987600.0
2010-10-12 15:20:00,10.65,10.68,10.64,10.67,22979600.0,8.962,8.9873,8.9536,8.9789,22979600.0
2010-10-12 15:30:00,10.68,10.68,10.66,10.67,15442000.0,8.9873,8.9873,8.9705,8.9789,15442000.0
2010-10-12 15:40:00,10.67,10.7,10.67,10.69,23242800.0,8.9789,9.0041,8.9789,8.9957,23242800.0
2010-10-12 15:50:00,10.7,10.7,10.66,10.67,27941200.0,9.0041,9.0041,8.9705,8.9789,27941200.0
2010-10-13 09:30:00,10.72,10.75,10.71,10.73,54558000.0,9.0209,9.0462,9.0125,9.0294,54558000.0
2010-10-13 09:40:00,10.73,10.78,10.72,10.78,33880000.0,9.0294,9.0714,9.0209,9.0714,33880000.0
2010-10-13 09:50:00,10.78,10.78,10.76,10.76,23562000.0,9.0714,9.0714,9.0546,9.0546,23562000.0
2010-10-13 10:00:00,10.76,10.77,10.76,10.76,20000400.0,9.0546,9.063,9.0546,9.0546,20000400.0
2010-10-13 10:10:00,10.77,10.78,10.74,10.74,24631600.0,9.063,9.0714,9.0378,9.0378,24631600.0
2010-10-13 10:20:00,10.74,10.76,10.73,10.75,16492000.0,9.0378,9.0546,9.0294,9.0462,16492000.0
2010-10-13 10:30:00,10.75,10.76,10.74,10.75,10441200.0,9.0462,9.0546,9.0378,9.0462,10441200.0
2010-10-13 10:40:00,10.76,10.76,10.74,10.74,9310000.0,9.0546,9.0546,9.0378,9.0378,9310000.0
2010-10-13 10:50:00,10.74,10.76,10.74,10.76,10838800.0,9.0378,9.0546,9.0378,9.0546,10838800.0
2010-10-13 11:00:00,10.76,10.77,10.76,10.76,15685600.0,9.0546,9.063,9.0546,9.0546,15685600.0
2010-10-13 11:10:00,10.76,10.77,10.75,10.77,12110000.0,9.0546,9.063,9.0462,9.063,12110000.0
2010-10-13 11:20:00,10.76,10.78,10.76,10.76,19734400.0,9.0546,9.0714,9.0546,9.0546,19734400.0
2010-10-13 11:30:00,10.76,10.77,10.76,10.76,9178400.0,9.0546,9.063,9.0546,9.0546,9178400.0
2010-10-13 11:40:00,10.76,10.76,10.75,10.76,5216400.0,9.0546,9.0546,9.0462,9.0546,5216400.0
2010-10-13 11:50:00,10.76,10.77,10.76,10.76,4446400.0,9.0546,9.063,9.0546,9.0546,4446400.0
2010-10-13 12:00:00,10.76,10.77,10.76,10.76,6739600.0,9.0546,9.063,9.0546,9.0546,6739600.0
2010-10-13 12:10:00,10.76,10.76,10.76,10.76,3791200.0,9.0546,9.0546,9.0546,9.0546,3791200.0
2010-10-13 12:20:00,10.76,10.77,10.76,10.77,5608400.0,9.0546,9.063,9.0546,9.063,5608400.0
2010-10-13 12:30:00,10.76,10.77,10.76,10.76,3917200.0,9.0546,9.063,9.0546,9.0546,3917200.0
2010-10-13 12:40:00,10.76,10.76,10.75,10.75,9861600.0,9.0546,9.0546,9.0462,9.0462,9861600.0
2010-10-13 12:50:00,10.75,10.76,10.74,10.75,5698000.0,9.0462,9.0546,9.0378,9.0462,5698000.0
2010-10-13 13:00:00,10.75,10.75,10.72,10.72,12888400.0,9.0462,9.0462,9.0209,9.0209,12888400.0
2010-10-13 13:10:00,10.72,10.73,10.71,10.72,17525200.0,9.0209,9.0294,9.0125,9.0209,17525200.0
2010-10-13 13:20:00,10.72,10.73,10.72,10.73,10561600.0,9.0209,9.0294,9.0209,9.0294,10561600.0
2010-10-13 13:30:00,10.73,10.75,10.72,10.75,10981600.0,9.0294,9.0462,9.0209,9.0462,10981600.0
2010-10-13 13:40:00,10.75,10.75,10.73,10.73,7215600.0,9.0462,9.0462,9.0294,9.0294,7215600.0
2010-10-13 13:50:00,10.74,10.74,10.73,10.74,3743600.0,9.0378,9.0378,9.0294,9.0378,3743600.0
2010-10-13 14:00:00,10.74,10.76,10.74,10.75,8181600.0,9.0378,9.0546,9.0378,9.0462,8181600.0
2010-10-13 14:10:00,10.75,10.76,10.75,10.75,8699600.0,9.0462,9.0546,9.0462,9.0462,8699600.0
2010-10-13 14:20:00,10.75,10.76,10.73,10.74,9945600.0,9.0462,9.0546,9.0294,9.0378,9945600.0
2010-10-13 14:30:00,10.74,10.75,10.73,10.73,10878000.0,9.0378,9.0462,9.0294,9.0294,10878000.0
2010-10-13 14:40:00,10.73,10.73,10.71,10.71,16326800.0,9.0294,9.0294,9.0125,9.0125,16326800.0
2010-10-13 14:50:00,10.71,10.74,10.71,10.74,15932000.0,9.0125,9.0378,9.0125,9.0378,15932000.0
2010-10-13 15:00:00,10.74,10.74,10.72,10.73,11611600.0,9.0378,9.0378,9.0209,9.0294,11611600.0
2010-10-13 15:10:00,10.73,10.75,10.72,10.74,10903200.0,9.0294,9.0462,9.0209,9.0378,10903200.0
2010-10-13 15:20:00,10.75,10.75,10.73,10.74,11642400.0,9.0462,9.0462,9.0294,9.0378,11642400.0
2010-10-13 15:30:00,10.74,10.75,10.73,10.73,8940400.0,9.0378,9.0462,9.0294,9.0294,8940400.0
2010-10-13 15:40:00,10.73,10.74,10.73,10.73,12076400.0,9.0294,9.0378,9.0294,9.0294,12076400.0
2010-10-13 15:50:00,10.73,10.74,10.71,10.72,25656400.0,9.0294,9.0378,9.0125,9.0209,25656400.0
2010-10-14 09:30:00,10.76,10.78,10.75,10.77,35714000.0,9.0546,9.0714,9.0462,9.063,35714000.0
2010-10-14 09:40:00,10.77,10.79,10.76,10.76,27946800.0,9.063,9.0799,9.0546,9.0546,27946800.0
2010-10-14 09:50:00,10.76,10.76,10.73,10.74,20546400.0,9.0546,9.0546,9.0294,9.0378,20546400.0
2010-10-14 10:00:00,10.74,10.77,10.74,10.76,14565600.0,9.0378,9.063,9.0378,9.0546,14565600.0
2010-10-14 10:10:00,10.76,10.79,10.76,10.78,17320800.0,9.0546,9.0799,9.0546,9.0714,17320800.0
2010-10-14 10:20:00,10.78,10.79,10.78,10.78,11958800.0,9.0714,9.0799,9.0714,9.0714,11958800.0
2010-10-14 10:30:00,10.78,10.79,10.78,10.79,8164800.0,9.0714,9.0799,9.0714,9.0799,8164800.0
2010-10-14 10:40:00,10.79,10.8,10.78,10.8,10091200.0,9.0799,9.0883,9.0714,9.0883,10091200.0
2010-10-14 10:50:00,10.8,10.8,10.79,10.79,7988400.0,9.0883,9.0883,9.0799,9.0799,7988400.0
2010-10-14 11:00:00,10.79,10.8,10.78,10.79,8290800.0,9.0799,9.0883,9.0714,9.0799,8290800.0
2010-10-14 11:10:00,10.79,10.79,10.77,10.77,6862800.0,9.0799,9.0799,9.063,9.063,6862800.0
2010-10-14 11:20:00,10.78,10.78,10.77,10.78,9161600.0,9.0714,9.0714,9.063,9.0714,9161600.0
2010-10-14 11:30:00,10.78,10.78,10.77,10.77,6636000.0,9.0714,9.0714,9.063,9.063,6636000.0
2010-10-14 11:40:00,10.77,10.78,10.76,10.77,15260000.0,9.063,9.0714,9.0546,9.063,15260000.0
2010-10-14 11:50:00,10.77,10.78,10.77,10.78,5572000.0,9.063,9.0714,9.063,9.0714,5572000.0
2010-10-14 12:00:00,10.77,10.79,10.77,10.78,6790000.0,9.063,9.0799,9.063,9.0714,6790000.0
2010-10-14 12:10:00,10.78,10.79,10.77,10.78,4258800.0,9.0714,9.0799,9.063,9.0714,4258800.0
2010-10-14 12:20:00,10.77,10.78,10.76,10.76,7487200.0,9.063,9.0714,9.0546,9.0546,7487200.0
2010-10-14 12:30:00,10.76,10.77,10.75,10.77,10598000.0,9.0546,9.063,9.0462,9.063,10598000.0
2010-10-14 12:40:00,10.77,10.77,10.76,10.76,4858000.0,9.063,9.063,9.0546,9.0546,4858000.0
2010-10-14 12:50:00,10.76,10.77,10.76,10.76,4303600.0,9.0546,9.063,9.0546,9.0546,4303600.0
2010-10-14 13:00:00,10.76,10.76,10.73,10.74,14067200.0,9.0546,9.0546,9.0294,9.0378,14067200.0
2010-10-14 13:10:00,10.74,10.76,10.74,10.75,7285600.0,9.0378,9.0546,9.0378,9.0462,7285600.0
2010-10-14 13:20:00,10.75,10.76,10.74,10.76,5908000.0,9.0462,9.0546,9.0378,9.0546,5908000.0
2010-10-14 13:30:00,10.76,10.77,10.75,10.77,8044400.0,9.0546,9.063,9.0462,9.063,8044400.0
2010-10-14 13:40:00,10.77,10.77,10.75,10.77,5605600.0,9.063,9.063,9.0462,9.063,5605600.0
2010-10-14 13:50:00,10.77,10.77,10.75,10.77,4880400.0,9.063,9.063,9.0462,9.063,4880400.0
2010-10-14 14:00:00,10.77,10.77,10.76,10.76,4211200.0,9.063,9.063,9.0546,9.0546,4211200.0
2010-10-14 14:10:00,10.76,10.77,10.75,10.76,4298000.0,9.0546,9.063,9.0462,9.0546,4298000.0
2010-10-14 14:20:00,10.76,10.76,10.75,10.75,4160800.0,9.0546,9.0546,9.0462,9.0462,4160800.0
2010-10-14 14:30:00,10.75,10.76,10.74,10.75,6311200.0,9.0462,9.0546,9.0378,9.0462,6311200.0
2010-10-14 14:40:00,10.75,10.76,10.74,10.75,6574400.0,9.0462,9.0546,9.0378,9.0462,6574400.0
2010-10-14 14:50:00,10.75,10.76,10.74,10.75,5930400.0,9.0462,9.0546,9.0378,9.0462,5930400.0
2010-10-14 15:00:00,10.75,10.76,10.74,10.75,8024800.0,9.0462,9.0546,9.0378,9.0462,8024800.0
2010-10-14 15:10:00,10.75,10.76,10.75,10.76,6991600.0,9.0462,9.0546,9.0462,9.0546,6991600.0
2010-10-14 15:20:00,10.76,10.77,10.76,10.76,8201200.0,9.0546,9.063,9.0546,9.0546,8201200.0
2010-10-14 15:30:00,10.76,10.78,10.76,10.78,9265200.0,9.0546,9.0714,9.0546,9.0714,9265200.0
2010-10-14 15:40:00,10.77,10.78,10.77,10.78,9570400.0,9.063,9.0714,9.063,9.0714,9570400.0
2010-10-14 15:50:00,10.78,10.8,10.78,10.8,21394800.0,9.0714,9.0883,9.0714,9.0883,21394800.0
2010-10-15 09:30:00,10.97,10.98,10.89,10.9,98814800.0,9.2313,9.2397,9.164,9.1724,98814800.0
2010-10-15 09:40:00,10.9,10.94,10.89,10.92,33068000.0,9.1724,9.2061,9.164,9.1893,33068000.0
2010-10-15 09:50:00,10.93,10.97,10.92,10.96,30377200.0,9.1977,9.2313,9.1893,9.2229,30377200.0
2010-10-15 10:00:00,10.96,10.97,10.9,10.93,34756400.0,9.2229,9.2313,9.1724,9.1977,34756400.0
2010-10-15 10:10:00,10.93,10.96,10.92,10.92,26020400.0,9.1977,9.2229,9.1893,9.1893,26020400.0
2010-10-15 10:20:00,10.92,10.95,10.92,10.94,19751200.0,9.1893,9.2145,9.1893,9.2061,19751200.0
2010-10-15 10:30:00,10.94,10.95,10.93,10.95,15156400.0,9.2061,9.2145,9.1977,9.2145,15156400.0
2010-10-15 10:40:00,10.95,10.97,10.95,10.96,15747200.0,9.2145,9.2313,9.2145,9.2229,15747200.0
2010-10-15 10:50:00,10.96,10.99,10.95,10.99,20759200.0,9.2229,9.2482,9.2145,9.2482,20759200.0
2010-10-15 11:00:00,10.99,11.0,10.97,11.0,18664800.0,9.2482,9.2566,9.2313,9.2566,18664800.0
2010-10-15 11:10:00,11.0,11.06,11.0,11.04,36330000.0,9.2566,9.3071,9.2566,9.2902,36330000.0
2010-10-15 11:20:00,11.04,11.05,11.01,11.05,26294800.0,9.2902,9.2986,9.265,9.2986,26294800.0
2010-10-15 11:30:00,11.05,11.09,11.05,11.06,36836800.0,9.2986,9.3323,9.2986,9.3071,36836800.0
2010-10-15 11:40:00,11.06,11.08,11.06,11.07,19432000.0,9.3071,9.3239,9.3071,9.3155,19432000.0
2010-10-15 11:50:00,11.07,11.07,11.05,11.05,16466800.0,9.3155,9.3155,9.2986,9.2986,16466800.0
2010-10-15 12:00:00,11.05,11.06,11.04,11.04,18004000.0,9.2986,9.3071,9.2902,9.2902,18004000.0
2010-10-15 12:10:00,11.04,11.07,11.04,11.07,10460800.0,9.2902,9.3155,9.2902,9.3155,10460800.0
2010-10-15 12:20:00,11.07,11.08,11.05,11.06,10564400.0,9.3155,9.3239,9.2986,9.3071,10564400.0
2010-10-15 12:30:00,11.06,11.07,11.05,11.07,10505600.0,9.3071,9.3155,9.2986,9.3155,10505600.0
2010-10-15 12:40:00,11.07,11.07,11.06,11.07,7898800.0,9.3155,9.3155,9.3071,9.3155,7898800.0
2010-10-15 12:50:00,11.07,11.07,11.05,11.05,12096000.0,9.3155,9.3155,9.2986,9.2986,12096000.0
2010-10-15 13:00:00,11.05,11.07,11.05,11.06,6507200.0,9.2986,9.3155,9.2986,9.3071,6507200.0
2010-10-15 13:10:00,11.06,11.07,11.05,11.06,4732000.0,9.3071,9.3155,9.2986,9.3071,4732000.0
2010-10-15 13:20:00,11.06,11.07,11.06,11.07,6980400.0,9.3071,9.3155,9.3071,9.3155,6980400.0
2010-10-15 13:30:00,11.07,11.08,11.07,11.08,11844000.0,9.3155,9.3239,9.3155,9.3239,11844000.0
2010-10-15 13:40:00,11.08,11.08,11.06,11.07,10670800.0,9.3239,9.3239,9.3071,9.3155,10670800.0
2010-10-15 13:50:00,11.07,11.08,11.06,11.08,11984000.0,9.3155,9.3239,9.3071,9.3239,11984000.0
2010-10-15 14:00:00,11.08,11.08,11.06,11.08,10659600.0,9.3239,9.3239,9.3071,9.3239,10659600.0
2010-10-15 14:10:00,11.08,11.08,11.07,11.08,11104800.0,9.3239,9.3239,9.3155,9.3239,11104800.0
2010-10-15 14:20:00,11.08,11.08,11.07,11.08,6535200.0,9.3239,9.3239,9.3155,9.3239,6535200.0
2010-10-15 14:30:00,11.08,11.1,11.08,11.1,21456400.0,9.3239,9.3407,9.3239,9.3407,21456400.0
2010-10-15 14:40:00,11.1,11.1,11.08,11.1,11494000.0,9.3407,9.3407,9.3239,9.3407,11494000.0
2010-10-15 14:50:00,11.1,11.1,11.09,11.1,14672000.0,9.3407,9.3407,9.3323,9.3407,14672000.0
2010-10-15 15:00:00,11.1,11.1,11.08,11.08,16951200.0,9.3407,9.3407,9.3239,9.3239,16951200.0
2010-10-15 15:10:00,11.08,11.1,11.08,11.09,15503600.0,9.3239,9.3407,9.3239,9.3323,15503600.0
2010-10-15 15:20:00,11.09,11.1,11.09,11.1,11614400.0,9.3323,9.3407,9.3323,9.3407,11614400.0
2010-10-15 15:30:00,11.1,11.15,11.09,11.14,38494400.0,9.3407,9.3828,9.3323,9.3744,38494400.0
2010-10-15 15:40:00,11.14,11.15,11.13,11.15,32524800.0,9.3744,9.3828,9.366,9.3828,32524800.0
2010-10-15 15:50:00,11.15,11.25,11.15,11.25,81519200.0,9.3828,9.4669,9.3828,9.4669,81519200.0
2010-10-18 09:30:00,11.37,11.39,11.22,11.28,107116800.0,9.5679,9.5848,9.4417,9.4922,107116800.0
2010-10-18 09:40:00,11.29,11.37,11.28,11.37,61278000.0,9.5006,9.5679,9.4922,9.5679,61278000.0
2010-10-18 09:50:00,11.37,11.37,11.31,11.33,38110800.0,9.5679,9.5679,9.5174,9.5343,38110800.0
2010-10-18 10:00:00,11.33,11.34,11.29,11.32,34230000.0,9.5343,9.5427,9.5006,9.5259,34230000.0
2010-10-18 10:10:00,11.32,11.35,11.3,11.32,30531200.0,9.5259,9.5511,9.509,9.5259,30531200.0
2010-10-18 10:20:00,11.32,11.34,11.31,11.32,19656000.0,9.5259,9.5427,9.5174,9.5259,19656000.0
2010-10-18 10:30:00,11.32,11.32,11.3,11.32,22878800.0,9.5259,9.5259,9.509,9.5259,22878800.0
2010-10-18 10:40:00,11.32,11.32,11.3,11.31,12465600.0,9.5259,9.5259,9.509,9.5174,12465600.0
2010-10-18 10:50:00,11.31,11.32,11.3,11.31,14758800.0,9.5174,9.5259,9.509,9.5174,14758800.0
2010-10-18 11:00:00,11.31,11.32,11.3,11.3,13862800.0,9.5174,9.5259,9.509,9.509,13862800.0
2010-10-18 11:10:00,11.3,11.31,11.29,11.29,19040000.0,9.509,9.5174,9.5006,9.5006,19040000.0
2010-10-18 11:20:00,11.29,11.32,11.29,11.31,13179600.0,9.5006,9.5259,9.5006,9.5174,13179600.0
2010-10-18 11:30:00,11.31,11.31,11.29,11.3,11606000.0,9.5174,9.5174,9.5006,9.509,11606000.0
2010-10-18 11:40:00,11.3,11.3,11.29,11.29,12210800.0,9.509,9.509,9.5006,9.5006,12210800.0
2010-10-18 11:50:00,11.3,11.3,11.28,11.3,17934000.0,9.509,9.509,9.4922,9.509,17934000.0
2010-10-18 12:00:00,11.3,11.31,11.29,11.31,11754400.0,9.509,9.5174,9.5006,9.5174,11754400.0
2010-10-18 12:10:00,11.31,11.31,11.3,11.31,9956800.0,9.5174,9.5174,9.509,9.5174,9956800.0
2010-10-18 12:20:00,11.31,11.31,11.3,11.31,7571200.0,9.5174,9.5174,9.509,9.5174,7571200.0
2010-10-18 12:30:00,11.31,11.31,11.3,11.31,9769200.0,9.5174,9.5174,9.509,9.5174,9769200.0
2010-10-18 12:40:00,11.31,11.31,11.29,11.29,13218800.0,9.5174,9.5174,9.5006,9.5006,13218800.0
2010-10-18 12:50:00,11.29,11.29,11.25,11.26,28781200.0,9.5006,9.5006,9.4669,9.4754,28781200.0
2010-10-18 13:00:00,11.26,11.27,11.25,11.26,18676000.0,9.4754,9.4838,9.4669,9.4754,18676000.0
2010-10-18 13:10:00,11.27,11.28,11.26,11.28,13655600.0,9.4838,9.4922,9.4754,9.4922,13655600.0
2010-10-18 13:20:00,11.28,11.28,11.26,11.27,10973200.0,9.4922,9.4922,9.4754,9.4838,10973200.0
2010-10-18 13:30:00,11.27,11.28,11.27,11.27,9688000.0,9.4838,9.4922,9.4838,9.4838,9688000.0
2010-10-18 13:40:00,11.27,11.27,11.26,11.27,10077200.0,9.4838,9.4838,9.4754,9.4838,10077200.0
2010-10-18 13:50:00,11.27,11.27,11.23,11.24,26731600.0,9.4838,9.4838,9.4501,9.4585,26731600.0
2010-10-18 14:00:00,11.23,11.28,11.23,11.25,20014400.0,9.4501,9.4922,9.4501,9.4669,20014400.0
2010-10-18 14:10:00,11.25,11.3,11.25,11.28,22528800.0,9.4669,9.509,9.4669,9.4922,22528800.0
2010-10-18 14:20:00,11.28,11.29,11.27,11.28,17432800.0,9.4922,9.5006,9.4838,9.4922,17432800.0
2010-10-18 14:30:00,11.28,11.29,11.27,11.27,18510800.0,9.4922,9.5006,9.4838,9.4838,18510800.0
2010-10-18 14:40:00,11.27,11.29,11.27,11.29,13566000.0,9.4838,9.5006,9.4838,9.5006,13566000.0
2010-10-18 14:50:00,11.29,11.3,11.27,11.27,16976400.0,9.5006,9.509,9.4838,9.4838,16976400.0
2010-10-18 15:00:00,11.27,11.31,11.27,11.31,18076800.0,9.4838,9.5174,9.4838,9.5174,18076800.0
2010-10-18 15:10:00,11.31,11.31,11.3,11.3,18421200.0,9.5174,9.5174,9.509,9.509,18421200.0
2010-10-18 15:20:00,11.3,11.33,11.3,11.33,22181600.0,9.509,9.5343,9.509,9.5343,22181600.0
2010-10-18 15:30:00,11.33,11.35,11.33,11.33,30822400.0,9.5343,9.5511,9.5343,9.5343,30822400.0
2010-10-18 15:40:00,11.33,11.35,11.33,11.35,32040400.0,9.5343,9.5511,9.5343,9.5511,32040400.0
2010-10-18 15:50:00,11.35,11.36,11.35,11.35,55260800.0,9.5511,9.5595,9.5511,9.5511,55260800.0
2010-10-19 09:30:00,10.83,11.0,10.72,10.98,140235200.0,9.1135,9.2566,9.0209,9.2397,140235200.0
2010-10-19 09:40:00,10.99,11.0,10.86,10.93,76790000.0,9.2482,9.2566,9.1388,9.1977,76790000.0
2010-10-19 09:50:00,10.93,11.0,10.91,10.98,58298800.0,9.1977,9.2566,9.1808,9.2397,58298800.0
2010-10-19 10:00:00,10.98,11.11,10.95,11.11,82952800.0,9.2397,9.3491,9.2145,9.3491,82952800.0
2010-10-19 10:10:00,11.11,11.18,11.1,11.13,72934400.0,9.3491,9.408,9.3407,9.366,72934400.0
2010-10-19 10:20:00,11.13,11.16,11.12,11.14,40810000.0,9.366,9.3912,9.3576,9.3744,40810000.0
2010-10-19 10:30:00,11.15,11.21,11.13,11.14,41924400.0,9.3828,9.4333,9.366,9.3744,41924400.0
2010-10-19 10:40:00,11.14,11.16,11.12,11.15,20652800.0,9.3744,9.3912,9.3576,9.3828,20652800.0
2010-10-19 10:50:00,11.15,11.18,11.13,11.13,22789200.0,9.3828,9.408,9.366,9.366,22789200.0
2010-10-19 11:00:00,11.13,11.14,11.06,11.06,34084400.0,9.366,9.3744,9.3071,9.3071,34084400.0
2010-10-19 11:10:00,11.06,11.09,11.06,11.08,21386400.0,9.3071,9.3323,9.3071,9.3239,21386400.0
2010-10-19 11:20:00,11.08,11.08,11.05,11.07,16744000.0,9.3239,9.3239,9.2986,9.3155,16744000.0
2010-10-19 11:30:00,11.07,11.11,11.07,11.11,17676400.0,9.3155,9.3491,9.3155,9.3491,17676400.0
2010-10-19 11:40:00,11.11,11.14,11.1,11.13,18998000.0,9.3491,9.3744,9.3407,9.366,18998000.0
2010-10-19 11:50:00,11.13,11.16,11.11,11.13,16374400.0,9.366,9.3912,9.3491,9.366,16374400.0
2010-10-19 12:00:00,11.13,11.17,11.13,11.14,15940400.0,9.366,9.3996,9.366,9.3744,15940400.0
2010-10-19 12:10:00,11.14,11.16,11.13,11.13,11491200.0,9.3744,9.3912,9.366,9.366,11491200.0
2010-10-19 12:20:00,11.13,11.14,11.11,11.12,10712800.0,9.366,9.3744,9.3491,9.3576,10712800.0
2010-10-19 12:30:00,11.12,11.13,11.11,11.12,8789200.0,9.3576,9.366,9.3491,9.3576,8789200.0
2010-10-19 12:40:00,11.12,11.15,11.12,11.14,10584000.0,9.3576,9.3828,9.3576,9.3744,10584000.0
2010-10-19 12:50:00,11.14,11.15,11.12,11.15,9576000.0,9.3744,9.3828,9.3576,9.3828,9576000.0
2010-10-19 13:00:00,11.15,11.15,11.11,11.12,9567600.0,9.3828,9.3828,9.3491,9.3576,9567600.0
2010-10-19 13:10:00,11.12,11.12,11.1,11.12,13202000.0,9.3576,9.3576,9.3407,9.3576,13202000.0
2010-10-19 13:20:00,11.12,11.13,11.08,11.08,12558000.0,9.3576,9.366,9.3239,9.3239,12558000.0
2010-10-19 13:30:00,11.08,11.1,11.07,11.09,12129600.0,9.3239,9.3407,9.3155,9.3323,12129600.0
2010-10-19 13:40:00,11.09,11.1,11.06,11.08,15030400.0,9.3323,9.3407,9.3071,9.3239,15030400.0
2010-10-19 13:50:00,11.08,11.08,11.02,11.04,21859600.0,9.3239,9.3239,9.2734,9.2902,21859600.0
2010-10-19 14:00:00,11.04,11.04,10.95,11.0,43831200.0,9.2902,9.2902,9.2145,9.2566,43831200.0
2010-10-19 14:10:00,10.99,11.03,10.98,11.01,20442800.0,9.2482,9.2818,9.2397,9.265,20442800.0
2010-10-19 14:20:00,11.01,11.03,10.98,11.0,21582400.0,9.265,9.2818,9.2397,9.2566,21582400.0
2010-10-19 14:30:00,11.0,11.04,10.98,11.02,20552000.0,9.2566,9.2902,9.2397,9.2734,20552000.0
2010-10-19 14:40:00,11.02,11.06,11.01,11.05,12247200.0,9.2734,9.3071,9.265,9.2986,12247200.0
2010-10-19 14:50:00,11.05,11.07,11.03,11.03,17029600.0,9.2986,9.3155,9.2818,9.2818,17029600.0
2010-10-19 15:00:00,11.03,11.04,10.98,11.0,18384800.0,9.2818,9.2902,9.2397,9.2566,18384800.0
2010-10-19 15:10:00,11.0,11.02,10.98,11.01,16732800.0,9.2566,9.2734,9.2397,9.265,16732800.0
2010-10-19 15:20:00,11.01,11.03,10.97,10.98,16172800.0,9.265,9.2818,9.2313,9.2397,16172800.0
2010-10-19 15:30:00,10.98,11.0,10.94,10.99,27938400.0,9.2397,9.2566,9.2061,9.2482,27938400.0
2010-10-19 15:40:00,10.99,11.01,10.96,11.0,20860000.0,9.2482,9.265,9.2229,9.2566,20860000.0
2010-10-19 15:50:00,11.0,11.06,10.99,11.06,35221200.0,9.2566,9.3071,9.2482,9.3071,35221200.0
2010-10-20 09:30:00,11.04,11.1,11.0,11.01,45816400.0,9.2902,9.3407,9.2566,9.265,45816400.0
2010-10-20 09:40:00,11.01,11.07,11.0,11.02,28408800.0,9.265,9.3155,9.2566,9.2734,28408800.0
2010-10-20 09:50:00,11.02,11.05,11.0,11.03,22167600.0,9.2734,9.2986,9.2566,9.2818,22167600.0
2010-10-20 10:00:00,11.03,11.04,11.0,11.0,20834800.0,9.2818,9.2902,9.2566,9.2566,20834800.0
2010-10-20 10:10:00,11.0,11.01,10.96,10.99,27045200.0,9.2566,9.265,9.2229,9.2482,27045200.0
2010-10-20 10:20:00,10.98,11.02,10.98,11.01,15688400.0,9.2397,9.2734,9.2397,9.265,15688400.0
2010-10-20 10:30:00,11.01,11.04,11.0,11.0,15769600.0,9.265,9.2902,9.2566,9.2566,15769600.0
2010-10-20 10:40:00,11.0,11.07,11.0,11.06,20493200.0,9.2566,9.3155,9.2566,9.3071,20493200.0
2010-10-20 10:50:00,11.06,11.08,11.05,11.06,22769600.0,9.3071,9.3239,9.2986,9.3071,22769600.0
2010-10-20 11:00:00,11.06,11.07,11.04,11.07,11936400.0,9.3071,9.3155,9.2902,9.3155,11936400.0
2010-10-20 11:10:00,11.07,11.1,11.06,11.1,15024800.0,9.3155,9.3407,9.3071,9.3407,15024800.0
2010-10-20 11:20:00,11.1,11.15,11.09,11.13,29366400.0,9.3407,9.3828,9.3323,9.366,29366400.0
2010-10-20 11:30:00,11.13,11.16,11.13,11.16,18200000.0,9.366,9.3912,9.366,9.3912,18200000.0
2010-10-20 11:40:00,11.16,11.2,11.15,11.17,23704800.0,9.3912,9.4249,9.3828,9.3996,23704800.0
2010-10-20 11:50:00,11.17,11.18,11.15,11.16,12608400.0,9.3996,9.408,9.3828,9.3912,12608400.0
2010-10-20 12:00:00,11.16,11.2,11.16,11.19,16917600.0,9.3912,9.4249,9.3912,9.4165,16917600.0
2010-10-20 12:10:00,11.18,11.22,11.18,11.21,18516400.0,9.408,9.4417,9.408,9.4333,18516400.0
2010-10-20 12:20:00,11.21,11.22,11.19,11.2,11522000.0,9.4333,9.4417,9.4165,9.4249,11522000.0
2010-10-20 12:30:00,11.2,11.21,11.18,11.19,7548800.0,9.4249,9.4333,9.408,9.4165,7548800.0
2010-10-20 12:40:00,11.19,11.19,11.16,11.19,10824800.0,9.4165,9.4165,9.3912,9.4165,10824800.0
2010-10-20 12:50:00,11.19,11.19,11.16,11.17,7072800.0,9.4165,9.4165,9.3912,9.3996,7072800.0
2010-10-20 13:00:00,11.17,11.19,11.17,11.18,9534000.0,9.3996,9.4165,9.3996,9.408,9534000.0
2010-10-20 13:10:00,11.18,11.18,11.14,11.17,14151200.0,9.408,9.408,9.3744,9.3996,14151200.0
2010-10-20 13:20:00,11.17,11.19,11.17,11.19,8610000.0,9.3996,9.4165,9.3996,9.4165,8610000.0
2010-10-20 13:30:00,11.19,11.19,11.16,11.16,8030400.0,9.4165,9.4165,9.3912,9.3912,8030400.0
2010-10-20 13:40:00,11.16,11.18,11.15,11.16,6456800.0,9.3912,9.408,9.3828,9.3912,6456800.0
2010-10-20 13:50:00,11.16,11.17,11.15,11.15,8083600.0,9.3912,9.3996,9.3828,9.3828,8083600.0
2010-10-20 14:00:00,11.15,11.18,11.11,11.12,24707200.0,9.3828,9.408,9.3491,9.3576,24707200.0
2010-10-20 14:10:00,11.12,11.17,11.11,11.16,22442000.0,9.3576,9.3996,9.3491,9.3912,22442000.0
2010-10-20 14:20:00,11.16,11.16,11.14,11.14,12297600.0,9.3912,9.3912,9.3744,9.3744,12297600.0
2010-10-20 14:30:00,11.14,11.16,11.13,11.16,12930400.0,9.3744,9.3912,9.366,9.3912,12930400.0
2010-10-20 14:40:00,11.15,11.17,11.14,11.15,14674800.0,9.3828,9.3996,9.3744,9.3828,14674800.0
2010-10-20 14:50:00,11.15,11.16,11.13,11.15,12028800.0,9.3828,9.3912,9.366,9.3828,12028800.0
2010-10-20 15:00:00,11.15,11.16,11.13,11.15,13459600.0,9.3828,9.3912,9.366,9.3828,13459600.0
2010-10-20 15:10:00,11.15,11.16,11.14,11.16,9886800.0,9.3828,9.3912,9.3744,9.3912,9886800.0
2010-10-20 15:20:00,11.16,11.17,11.16,11.17,13714400.0,9.3912,9.3996,9.3912,9.3996,13714400.0
2010-10-20 15:30:00,11.17,11.18,11.13,11.14,18457600.0,9.3996,9.408,9.366,9.3744,18457600.0
2010-10-20 15:40:00,11.14,11.15,11.12,11.13,18673200.0,9.3744,9.3828,9.3576,9.366,18673200.0
2010-10-20 15:50:00,11.13,11.14,11.07,11.09,42714000.0,9.366,9.3744,9.3155,9.3323,42714000.0
2010-10-21 09:30:00,11.16,11.18,11.11,11.18,37069200.0,9.3912,9.408,9.3491,9.408,37069200.0
2010-10-21 09:40:00,11.18,11.24,11.17,11.2,40219200.0,9.408,9.4585,9.3996,9.4249,40219200.0
2010-10-21 09:50:00,11.21,11.21,11.18,11.2,14308000.0,9.4333,9.4333,9.408,9.4249,14308000.0
2010-10-21 10:00:00,11.2,11.22,11.16,11.22,25214000.0,9.4249,9.4417,9.3912,9.4417,25214000.0
2010-10-21 10:10:00,11.22,11.22,11.17,11.18,20146000.0,9.4417,9.4417,9.3996,9.408,20146000.0
2010-10-21 10:20:00,11.18,11.2,11.17,11.18,12549600.0,9.408,9.4249,9.3996,9.408,12549600.0
2010-10-21 10:30:00,11.18,11.19,11.17,11.17,9822400.0,9.408,9.4165,9.3996,9.3996,9822400.0
2010-10-21 10:40:00,11.17,11.19,11.16,11.18,14498400.0,9.3996,9.4165,9.3912,9.408,14498400.0
2010-10-21 10:50:00,11.18,11.18,11.16,11.17,5924800.0,9.408,9.408,9.3912,9.3996,5924800.0
2010-10-21 11:00:00,11.17,11.19,11.16,11.16,11076800.0,9.3996,9.4165,9.3912,9.3912,11076800.0
2010-10-21 11:10:00,11.16,11.17,11.13,11.14,14924000.0,9.3912,9.3996,9.366,9.3744,14924000.0
2010-10-21 11:20:00,11.14,11.15,11.12,11.13,11846800.0,9.3744,9.3828,9.3576,9.366,11846800.0
2010-10-21 11:30:00,11.13,11.15,11.09,11.1,12751200.0,9.366,9.3828,9.3323,9.3407,12751200.0
2010-10-21 11:40:00,11.1,11.1,11.07,11.1,19213600.0,9.3407,9.3407,9.3155,9.3407,19213600.0
2010-10-21 11:50:00,11.1,11.11,11.09,11.11,9287600.0,9.3407,9.3491,9.3323,9.3491,9287600.0
2010-10-21 12:00:00,11.11,11.11,11.09,11.1,5759600.0,9.3491,9.3491,9.3323,9.3407,5759600.0
2010-10-21 12:10:00,11.1,11.11,11.09,11.1,4681600.0,9.3407,9.3491,9.3323,9.3407,4681600.0
2010-10-21 12:20:00,11.1,11.11,11.08,11.1,6868400.0,9.3407,9.3491,9.3239,9.3407,6868400.0
2010-10-21 12:30:00,11.09,11.1,11.04,11.04,14070000.0,9.3323,9.3407,9.2902,9.2902,14070000.0
2010-10-21 12:40:00,11.04,11.07,11.04,11.07,10472000.0,9.2902,9.3155,9.2902,9.3155,10472000.0
2010-10-21 12:50:00,11.07,11.09,11.07,11.08,7744800.0,9.3155,9.3323,9.3155,9.3239,7744800.0
2010-10-21 13:00:00,11.08,11.1,11.08,11.09,5250000.0,9.3239,9.3407,9.3239,9.3323,5250000.0
2010-10-21 13:10:00,11.09,11.1,11.07,11.08,5336800.0,9.3323,9.3407,9.3155,9.3239,5336800.0
2010-10-21 13:20:00,11.08,11.09,11.07,11.08,3432800.0,9.3239,9.3323,9.3155,9.3239,3432800.0
2010-10-21 13:30:00,11.08,11.08,11.05,11.06,8089200.0,9.3239,9.3239,9.2986,9.3071,8089200.0
2010-10-21 13:40:00,11.06,11.07,11.02,11.03,12345200.0,9.3071,9.3155,9.2734,9.2818,12345200.0
2010-10-21 13:50:00,11.03,11.03,10.97,10.98,23212000.0,9.2818,9.2818,9.2313,9.2397,23212000.0
2010-10-21 14:00:00,10.98,11.01,10.96,11.0,22713600.0,9.2397,9.265,9.2229,9.2566,22713600.0
2010-10-21 14:10:00,11.0,11.01,10.98,11.0,10757600.0,9.2566,9.265,9.2397,9.2566,10757600.0
2010-10-21 14:20:00,11.0,11.02,10.98,11.0,9892400.0,9.2566,9.2734,9.2397,9.2566,9892400.0
2010-10-21 14:30:00,11.0,11.02,11.0,11.01,8506400.0,9.2566,9.2734,9.2566,9.265,8506400.0
2010-10-21 14:40:00,11.01,11.03,11.0,11.02,7263200.0,9.265,9.2818,9.2566,9.2734,7263200.0
2010-10-21 14:50:00,11.02,11.04,11.0,11.04,11149600.0,9.2734,9.2902,9.2566,9.2902,11149600.0
2010-10-21 15:00:00,11.04,11.05,11.03,11.03,7772800.0,9.2902,9.2986,9.2818,9.2818,7772800.0
2010-10-21 15:10:00,11.03,11.07,11.02,11.06,11866400.0,9.2818,9.3155,9.2734,9.3071,11866400.0
2010-10-21 15:20:00,11.06,11.07,11.05,11.06,12549600.0,9.3071,9.3155,9.2986,9.3071,12549600.0
2010-10-21 15:30:00,11.06,11.07,11.05,11.06,7924000.0,9.3071,9.3155,9.2986,9.3071,7924000.0
2010-10-21 15:40:00,11.06,11.06,11.03,11.05,11110400.0,9.3071,9.3071,9.2818,9.2986,11110400.0
2010-10-21 15:50:00,11.05,11.05,11.02,11.05,19748400.0,9.2986,9.2986,9.2734,9.2986,19748400.0
2010-10-22 09:30:00,11.04,11.07,10.99,11.07,27722800.0,9.2902,9.3155,9.2482,9.3155,27722800.0
2010-10-22 09:40:00,11.06,11.07,11.02,11.03,18936400.0,9.3071,9.3155,9.2734,9.2818,18936400.0
2010-10-22 09:50:00,11.03,11.03,11.01,11.01,13258000.0,9.2818,9.2818,9.265,9.265,13258000.0
2010-10-22 10:00:00,11.01,11.01,10.97,11.0,15254400.0,9.265,9.265,9.2313,9.2566,15254400.0
2010-10-22 10:10:00,11.0,11.0,10.97,10.99,13249600.0,9.2566,9.2566,9.2313,9.2482,13249600.0
2010-10-22 10:20:00,10.99,11.0,10.97,11.0,10278800.0,9.2482,9.2566,9.2313,9.2566,10278800.0
2010-10-22 10:30:00,11.0,11.03,10.99,11.01,9864400.0,9.2566,9.2818,9.2482,9.265,9864400.0
2010-10-22 10:40:00,11.01,11.03,11.01,11.03,5818400.0,9.265,9.2818,9.265,9.2818,5818400.0
2010-10-22 10:50:00,11.03,11.06,11.02,11.04,12219200.0,9.2818,9.3071,9.2734,9.2902,12219200.0
2010-10-22 11:00:00,11.04,11.05,11.03,11.03,8503600.0,9.2902,9.2986,9.2818,9.2818,8503600.0
2010-10-22 11:10:00,11.03,11.05,11.01,11.03,8517600.0,9.2818,9.2986,9.265,9.2818,8517600.0
2010-10-22 11:20:00,11.03,11.03,11.01,11.02,5474000.0,9.2818,9.2818,9.265,9.2734,5474000.0
2010-10-22 11:30:00,11.02,11.05,11.02,11.04,7047600.0,9.2734,9.2986,9.2734,9.2902,7047600.0
2010-10-22 11:40:00,11.04,11.04,11.01,11.01,5695200.0,9.2902,9.2902,9.265,9.265,5695200.0
2010-10-22 11:50:00,11.01,11.03,11.01,11.01,5423600.0,9.265,9.2818,9.265,9.265,5423600.0
2010-10-22 12:00:00,11.01,11.02,11.0,11.01,6890800.0,9.265,9.2734,9.2566,9.265,6890800.0
2010-10-22 12:10:00,11.01,11.02,11.01,11.01,3827600.0,9.265,9.2734,9.265,9.265,3827600.0
2010-10-22 12:20:00,11.01,11.03,11.01,11.02,6876800.0,9.265,9.2818,9.265,9.2734,6876800.0
2010-10-22 12:30:00,11.02,11.03,11.01,11.02,4631200.0,9.2734,9.2818,9.265,9.2734,4631200.0
2010-10-22 12:40:00,11.01,11.02,11.01,11.02,3029600.0,9.265,9.2734,9.265,9.2734,3029600.0
2010-10-22 12:50:00,11.02,11.02,11.0,11.01,4807600.0,9.2734,9.2734,9.2566,9.265,4807600.0
2010-10-22 13:00:00,11.01,11.01,11.0,11.01,2794400.0,9.265,9.265,9.2566,9.265,2794400.0
2010-10-22 13:10:00,11.01,11.01,11.0,11.01,4480000.0,9.265,9.265,9.2566,9.265,4480000.0
2010-10-22 13:20:00,11.01,11.02,11.0,11.01,7282800.0,9.265,9.2734,9.2566,9.265,7282800.0
2010-10-22 13:30:00,11.01,11.01,10.99,10.99,4446400.0,9.265,9.265,9.2482,9.2482,4446400.0
2010-10-22 13:40:00,10.99,11.0,10.99,10.99,3934000.0,9.2482,9.2566,9.2482,9.2482,3934000.0
2010-10-22 13:50:00,10.99,10.99,10.98,10.99,7484400.0,9.2482,9.2482,9.2397,9.2482,7484400.0
2010-10-22 14:00:00,10.99,11.0,10.98,11.0,5728800.0,9.2482,9.2566,9.2397,9.2566,5728800.0
2010-10-22 14:10:00,11.0,11.01,11.0,11.0,4527600.0,9.2566,9.265,9.2566,9.2566,4527600.0
2010-10-22 14:20:00,11.0,11.04,11.0,11.03,9315600.0,9.2566,9.2902,9.2566,9.2818,9315600.0
2010-10-22 14:30:00,11.03,11.03,11.01,11.02,6944000.0,9.2818,9.2818,9.265,9.2734,6944000.0
2010-10-22 14:40:00,11.02,11.03,11.01,11.03,5205200.0,9.2734,9.2818,9.265,9.2818,5205200.0
2010-10-22 14:50:00,11.03,11.03,11.01,11.01,6003200.0,9.2818,9.2818,9.265,9.265,6003200.0
2010-10-22 15:00:00,11.01,11.02,11.0,11.01,8607200.0,9.265,9.2734,9.2566,9.265,8607200.0
2010-10-22 15:10:00,11.01,11.01,10.99,11.0,7610400.0,9.265,9.265,9.2482,9.2566,7610400.0
2010-10-22 15:20:00,11.0,11.0,10.99,11.0,6137600.0,9.2566,9.2566,9.2482,9.2566,6137600.0
2010-10-22 15:30:00,11.0,11.0,10.99,10.99,5840800.0,9.2566,9.2566,9.2482,9.2482,5840800.0
2010-10-22 15:40:00,10.99,10.99,10.98,10.99,12415200.0,9.2482,9.2482,9.2397,9.2482,12415200.0
2010-10-22 15:50:00,10.99,11.0,10.94,11.0,32071200.0,9.2482,9.2566,9.2061,9.2566,32071200.0
2010-10-25 09:30:00,11.04,11.11,11.02,11.11,39620000.0,9.2902,9.3491,9.2734,9.3491,39620000.0
2010-10-25 09:40:00,11.11,11.13,11.09,11.11,23892400.0,9.3491,9.366,9.3323,9.3491,23892400.0
2010-10-25 09:50:00,11.11,11.11,11.09,11.1,11950400.0,9.3491,9.3491,9.3323,9.3407,11950400.0
2010-10-25 10:00:00,11.1,11.11,11.07,11.09,17018400.0,9.3407,9.3491,9.3155,9.3323,17018400.0
2010-10-25 10:10:00,11.09,11.11,11.08,11.09,13826400.0,9.3323,9.3491,9.3239,9.3323,13826400.0
2010-10-25 10:20:00,11.09,11.12,11.09,11.11,19863200.0,9.3323,9.3576,9.3323,9.3491,19863200.0
2010-10-25 10:30:00,11.11,11.12,11.07,11.09,14921200.0,9.3491,9.3576,9.3155,9.3323,14921200.0
2010-10-25 10:40:00,11.09,11.09,11.06,11.07,13112400.0,9.3323,9.3323,9.3071,9.3155,13112400.0
2010-10-25 10:50:00,11.07,11.08,11.06,11.06,8682800.0,9.3155,9.3239,9.3071,9.3071,8682800.0
2010-10-25 11:00:00,11.06,11.07,11.04,11.06,10564400.0,9.3071,9.3155,9.2902,9.3071,10564400.0
2010-10-25 11:10:00,11.06,11.07,11.05,11.07,7562800.0,9.3071,9.3155,9.2986,9.3155,7562800.0
2010-10-25 11:20:00,11.07,11.08,11.06,11.08,5810000.0,9.3155,9.3239,9.3071,9.3239,5810000.0
2010-10-25 11:30:00,11.07,11.09,11.07,11.08,5552400.0,9.3155,9.3323,9.3155,9.3239,5552400.0
2010-10-25 11:40:00,11.08,11.09,11.08,11.08,3721200.0,9.3239,9.3323,9.3239,9.3239,3721200.0
2010-10-25 11:50:00,11.08,11.09,11.07,11.07,3822000.0,9.3239,9.3323,9.3155,9.3155,3822000.0
2010-10-25 12:00:00,11.07,11.08,11.06,11.07,3603600.0,9.3155,9.3239,9.3071,9.3155,3603600.0
2010-10-25 12:10:00,11.07,11.07,11.06,11.06,2987600.0,9.3155,9.3155,9.3071,9.3071,2987600.0
2010-10-25 12:20:00,11.06,11.07,11.06,11.06,4046000.0,9.3071,9.3155,9.3071,9.3071,4046000.0
2010-10-25 12:30:00,11.06,11.07,11.06,11.07,2450000.0,9.3071,9.3155,9.3071,9.3155,2450000.0
2010-10-25 12:40:00,11.07,11.08,11.06,11.07,4074000.0,9.3155,9.3239,9.3071,9.3155,4074000.0
2010-10-25 12:50:00,11.07,11.07,11.06,11.06,2170000.0,9.3155,9.3155,9.3071,9.3071,2170000.0
2010-10-25 13:00:00,11.06,11.08,11.06,11.08,2688000.0,9.3071,9.3239,9.3071,9.3239,2688000.0
2010-10-25 13:10:00,11.08,11.08,11.07,11.07,2511600.0,9.3239,9.3239,9.3155,9.3155,2511600.0
2010-10-25 13:20:00,11.08,11.09,11.07,11.08,3413200.0,9.3239,9.3323,9.3155,9.3239,3413200.0
2010-10-25 13:30:00,11.08,11.09,11.08,11.08,3091200.0,9.3239,9.3323,9.3239,9.3239,3091200.0
2010-10-25 13:40:00,11.08,11.1,11.08,11.09,6594000.0,9.3239,9.3407,9.3239,9.3323,6594000.0
2010-10-25 13:50:00,11.09,11.09,11.08,11.09,5168800.0,9.3323,9.3323,9.3239,9.3323,5168800.0
2010-10-25 14:00:00,11.09,11.09,11.08,11.09,3483200.0,9.3323,9.3323,9.3239,9.3323,3483200.0
2010-10-25 14:10:00,11.09,11.1,11.09,11.09,4006800.0,9.3323,9.3407,9.3323,9.3323,4006800.0
2010-10-25 14:20:00,11.09,11.1,11.09,11.09,2853200.0,9.3323,9.3407,9.3323,9.3323,2853200.0
2010-10-25 14:30:00,11.09,11.1,11.07,11.09,9567600.0,9.3323,9.3407,9.3155,9.3323,9567600.0
2010-10-25 14:40:00,11.09,11.09,11.07,11.07,4897200.0,9.3323,9.3323,9.3155,9.3155,4897200.0
2010-10-25 14:50:00,11.07,11.08,11.07,11.08,6106800.0,9.3155,9.3239,9.3155,9.3239,6106800.0
2010-10-25 15:00:00,11.08,11.09,11.07,11.07,11393200.0,9.3239,9.3323,9.3155,9.3155,11393200.0
2010-10-25 15:10:00,11.07,11.08,11.06,11.07,9506000.0,9.3155,9.3239,9.3071,9.3155,9506000.0
2010-10-25 15:20:00,11.07,11.08,11.06,11.07,10542000.0,9.3155,9.3239,9.3071,9.3155,10542000.0
2010-10-25 15:30:00,11.07,11.08,11.05,11.05,8786400.0,9.3155,9.3239,9.2986,9.2986,8786400.0
2010-10-25 15:40:00,11.05,11.06,11.03,11.05,13902000.0,9.2986,9.3071,9.2818,9.2986,13902000.0
2010-10-25 15:50:00,11.05,11.05,11.03,11.03,21607600.0,9.2986,9.2986,9.2818,9.2818,21607600.0
2010-10-26 09:30:00,10.96,10.97,10.94,10.96,30598400.0,9.2229,9.2313,9.2061,9.2229,30598400.0
2010-10-26 09:40:00,10.96,10.96,10.92,10.95,29204000.0,9.2229,9.2229,9.1893,9.2145,29204000.0
2010-10-26 09:50:00,10.95,10.95,10.92,10.94,13342000.0,9.2145,9.2145,9.1893,9.2061,13342000.0
2010-10-26 10:00:00,10.94,11.01,10.94,11.01,27893600.0,9.2061,9.265,9.2061,9.265,27893600.0
2010-10-26 10:10:00,11.01,11.01,10.99,11.0,12958400.0,9.265,9.265,9.2482,9.2566,12958400.0
2010-10-26 10:20:00,11.0,11.04,11.0,11.02,16791600.0,9.2566,9.2902,9.2566,9.2734,16791600.0
2010-10-26 10:30:00,11.02,11.05,11.02,11.03,15576400.0,9.2734,9.2986,9.2734,9.2818,15576400.0
2010-10-26 10:40:00,11.03,11.04,11.02,11.02,8814400.0,9.2818,9.2902,9.2734,9.2734,8814400.0
2010-10-26 10:50:00,11.02,11.04,11.02,11.04,8181600.0,9.2734,9.2902,9.2734,9.2902,8181600.0
2010-10-26 11:00:00,11.04,11.05,11.02,11.03,14061600.0,9.2902,9.2986,9.2734,9.2818,14061600.0
2010-10-26 11:10:00,11.02,11.04,11.01,11.03,6280400.0,9.2734,9.2902,9.265,9.2818,6280400.0
2010-10-26 11:20:00,11.03,11.06,11.03,11.05,8828400.0,9.2818,9.3071,9.2818,9.2986,8828400.0
2010-10-26 11:30:00,11.05,11.05,11.04,11.05,5012000.0,9.2986,9.2986,9.2902,9.2986,5012000.0
2010-10-26 11:40:00,11.05,11.05,11.04,11.05,5894000.0,9.2986,9.2986,9.2902,9.2986,5894000.0
2010-10-26 11:50:00,11.05,11.06,11.05,11.05,7408800.0,9.2986,9.3071,9.2986,9.2986,7408800.0
2010-10-26 12:00:00,11.05,11.06,11.04,11.04,6594000.0,9.2986,9.3071,9.2902,9.2902,6594000.0
2010-10-26 12:10:00,11.04,11.06,11.04,11.05,5110000.0,9.2902,9.3071,9.2902,9.2986,5110000.0
2010-10-26 12:20:00,11.05,11.05,11.04,11.04,3978800.0,9.2986,9.2986,9.2902,9.2902,3978800.0
2010-10-26 12:30:00,11.04,11.05,11.04,11.04,3133200.0,9.2902,9.2986,9.2902,9.2902,3133200.0
2010-10-26 12:40:00,11.04,11.04,11.03,11.03,3819200.0,9.2902,9.2902,9.2818,9.2818,3819200.0
2010-10-26 12:50:00,11.04,11.04,11.03,11.04,3046400.0,9.2902,9.2902,9.2818,9.2902,3046400.0
2010-10-26 13:00:00,11.04,11.04,11.03,11.04,4600400.0,9.2902,9.2902,9.2818,9.2902,4600400.0
2010-10-26 13:10:00,11.04,11.05,11.03,11.04,7081200.0,9.2902,9.2986,9.2818,9.2902,7081200.0
2010-10-26 13:20:00,11.04,11.04,11.0,11.0,11135600.0,9.2902,9.2902,9.2566,9.2566,11135600.0
2010-10-26 13:30:00,11.0,11.01,11.0,11.01,4900000.0,9.2566,9.265,9.2566,9.265,4900000.0
2010-10-26 13:40:00,11.01,11.02,11.0,11.01,4592000.0,9.265,9.2734,9.2566,9.265,4592000.0
2010-10-26 13:50:00,11.01,11.01,10.98,10.99,7725200.0,9.265,9.265,9.2397,9.2482,7725200.0
2010-10-26 14:00:00,10.99,11.0,10.98,10.98,7333200.0,9.2482,9.2566,9.2397,9.2397,7333200.0
2010-10-26 14:10:00,10.99,11.01,10.98,11.0,4155200.0,9.2482,9.265,9.2397,9.2566,4155200.0
2010-10-26 14:20:00,11.0,11.01,10.99,11.01,3903200.0,9.2566,9.265,9.2482,9.265,3903200.0
2010-10-26 14:30:00,11.01,11.01,11.0,11.01,5586000.0,9.265,9.265,9.2566,9.265,5586000.0
2010-10-26 14:40:00,11.01,11.02,11.0,11.01,3740800.0,9.265,9.2734,9.2566,9.265,3740800.0
2010-10-26 14:50:00,11.01,11.02,11.0,11.0,3978800.0,9.265,9.2734,9.2566,9.2566,3978800.0
2010-10-26 15:00:00,11.0,11.0,10.98,10.99,7285600.0,9.2566,9.2566,9.2397,9.2482,7285600.0
2010-10-26 15:10:00,10.99,11.01,10.99,11.01,7781200.0,9.2482,9.265,9.2482,9.265,7781200.0
2010-10-26 15:20:00,11.01,11.02,10.99,11.0,7056000.0,9.265,9.2734,9.2482,9.2566,7056000.0
2010-10-26 15:30:00,11.0,11.01,10.99,11.0,5518800.0,9.2566,9.265,9.2482,9.2566,5518800.0
2010-10-26 15:40:00,11.0,11.0,10.99,11.0,9175600.0,9.2566,9.2566,9.2482,9.2566,9175600.0
2010-10-26 15:50:00,10.99,11.0,10.99,11.0,12219200.0,9.2482,9.2566,9.2482,9.2566,12219200.0
2010-10-27 09:30:00,10.99,11.07,10.96,11.0,33339600.0,9.2482,9.3155,9.2229,9.2566,33339600.0
2010-10-27 09:40:00,11.0,11.02,10.96,11.02,20235600.0,9.2566,9.2734,9.2229,9.2734,20235600.0
2010-10-27 09:50:00,11.02,11.03,10.99,11.0,19336800.0,9.2734,9.2818,9.2482,9.2566,19336800.0
2010-10-27 10:00:00,11.01,11.01,10.97,10.99,13476400.0,9.265,9.265,9.2313,9.2482,13476400.0
2010-10-27 10:10:00,10.99,11.01,10.97,10.98,10068800.0,9.2482,9.265,9.2313,9.2397,10068800.0
2010-10-27 10:20:00,10.98,10.99,10.94,10.95,18950400.0,9.2397,9.2482,9.2061,9.2145,18950400.0
2010-10-27 10:30:00,10.95,10.98,10.94,10.96,12241600.0,9.2145,9.2397,9.2061,9.2229,12241600.0
2010-10-27 10:40:00,10.96,10.97,10.95,10.96,7053200.0,9.2229,9.2313,9.2145,9.2229,7053200.0
2010-10-27 10:50:00,10.95,10.97,10.93,10.94,7991200.0,9.2145,9.2313,9.1977,9.2061,7991200.0
2010-10-27 11:00:00,10.94,10.95,10.92,10.93,14702800.0,9.2061,9.2145,9.1893,9.1977,14702800.0
2010-10-27 11:10:00,10.93,10.94,10.92,10.93,8010800.0,9.1977,9.2061,9.1893,9.1977,8010800.0
2010-10-27 11:20:00,10.93,10.94,10.91,10.93,8002400.0,9.1977,9.2061,9.1808,9.1977,8002400.0
2010-10-27 11:30:00,10.93,10.95,10.93,10.95,9539600.0,9.1977,9.2145,9.1977,9.2145,9539600.0
2010-10-27 11:40:00,10.95,10.96,10.95,10.96,6364400.0,9.2145,9.2229,9.2145,9.2229,6364400.0
2010-10-27 11:50:00,10.96,10.96,10.95,10.95,4832800.0,9.2229,9.2229,9.2145,9.2145,4832800.0
2010-10-27 12:00:00,10.95,10.96,10.94,10.95,3004400.0,9.2145,9.2229,9.2061,9.2145,3004400.0
2010-10-27 12:10:00,10.95,10.96,10.95,10.95,2374400.0,9.2145,9.2229,9.2145,9.2145,2374400.0
2010-10-27 12:20:00,10.95,10.96,10.94,10.95,3768800.0,9.2145,9.2229,9.2061,9.2145,3768800.0
2010-10-27 12:30:00,10.95,10.96,10.94,10.95,2861600.0,9.2145,9.2229,9.2061,9.2145,2861600.0
2010-10-27 12:40:00,10.94,10.95,10.93,10.94,5171600.0,9.2061,9.2145,9.1977,9.2061,5171600.0
2010-10-27 12:50:00,10.94,10.94,10.93,10.94,2318400.0,9.2061,9.2061,9.1977,9.2061,2318400.0
2010-10-27 13:00:00,10.94,10.97,10.94,10.95,5964000.0,9.2061,9.2313,9.2061,9.2145,5964000.0
2010-10-27 13:10:00,10.95,10.95,10.92,10.93,8764000.0,9.2145,9.2145,9.1893,9.1977,8764000.0
2010-10-27 13:20:00,10.93,10.96,10.93,10.96,4648000.0,9.1977,9.2229,9.1977,9.2229,4648000.0
2010-10-27 13:30:00,10.95,10.96,10.94,10.96,2727200.0,9.2145,9.2229,9.2061,9.2229,2727200.0
2010-10-27 13:40:00,10.96,10.97,10.95,10.97,7025200.0,9.2229,9.2313,9.2145,9.2313,7025200.0
2010-10-27 13:50:00,10.97,10.97,10.95,10.97,3782800.0,9.2313,9.2313,9.2145,9.2313,3782800.0
2010-10-27 14:00:00,10.97,10.97,10.96,10.97,5227600.0,9.2313,9.2313,9.2229,9.2313,5227600.0
2010-10-27 14:10:00,10.97,10.97,10.95,10.96,3771600.0,9.2313,9.2313,9.2145,9.2229,3771600.0
2010-10-27 14:20:00,10.96,10.96,10.95,10.95,2690800.0,9.2229,9.2229,9.2145,9.2145,2690800.0
2010-10-27 14:30:00,10.95,10.97,10.94,10.97,6678000.0,9.2145,9.2313,9.2061,9.2313,6678000.0
2010-10-27 14:40:00,10.97,10.99,10.97,10.97,9769200.0,9.2313,9.2482,9.2313,9.2313,9769200.0
2010-10-27 14:50:00,10.97,10.98,10.96,10.97,6291600.0,9.2313,9.2397,9.2229,9.2313,6291600.0
2010-10-27 15:00:00,10.97,10.97,10.96,10.96,4482800.0,9.2313,9.2313,9.2229,9.2229,4482800.0
2010-10-27 15:10:00,10.96,10.96,10.95,10.95,5418000.0,9.2229,9.2229,9.2145,9.2145,5418000.0
2010-10-27 15:20:00,10.95,10.96,10.94,10.96,7960400.0,9.2145,9.2229,9.2061,9.2229,7960400.0
2010-10-27 15:30:00,10.96,10.98,10.96,10.98,9724400.0,9.2229,9.2397,9.2229,9.2397,9724400.0
2010-10-27 15:40:00,10.98,10.99,10.97,10.98,7789600.0,9.2397,9.2482,9.2313,9.2397,7789600.0
2010-10-27 15:50:00,10.98,11.0,10.97,10.99,22024800.0,9.2397,9.2566,9.2313,9.2482,22024800.0
2010-10-28 09:30:00,11.0,11.0,10.95,10.96,24726800.0,9.2566,9.2566,9.2145,9.2229,24726800.0
2010-10-28 09:40:00,10.96,10.96,10.92,10.93,21450800.0,9.2229,9.2229,9.1893,9.1977,21450800.0
2010-10-28 09:50:00,10.93,10.94,10.91,10.92,20266400.0,9.1977,9.2061,9.1808,9.1893,20266400.0
2010-10-28 10:00:00,10.92,10.96,10.92,10.95,18454800.0,9.1893,9.2229,9.1893,9.2145,18454800.0
2010-10-28 10:10:00,10.95,10.95,10.89,10.9,16226000.0,9.2145,9.2145,9.164,9.1724,16226000.0
2010-10-28 10:20:00,10.9,10.91,10.86,10.87,21543200.0,9.1724,9.1808,9.1388,9.1472,21543200.0
2010-10-28 10:30:00,10.87,10.88,10.84,10.85,24374000.0,9.1472,9.1556,9.1219,9.1303,24374000.0
2010-10-28 10:40:00,10.85,10.87,10.84,10.86,14728000.0,9.1303,9.1472,9.1219,9.1388,14728000.0
2010-10-28 10:50:00,10.86,10.87,10.84,10.85,10320800.0,9.1388,9.1472,9.1219,9.1303,10320800.0
2010-10-28 11:00:00,10.85,10.88,10.84,10.88,9321200.0,9.1303,9.1556,9.1219,9.1556,9321200.0
2010-10-28 11:10:00,10.88,10.89,10.86,10.87,9982000.0,9.1556,9.164,9.1388,9.1472,9982000.0
2010-10-28 11:20:00,10.87,10.88,10.86,10.88,6997200.0,9.1472,9.1556,9.1388,9.1556,6997200.0
2010-10-28 11:30:00,10.88,10.88,10.86,10.87,5656000.0,9.1556,9.1556,9.1388,9.1472,5656000.0
2010-10-28 11:40:00,10.87,10.88,10.86,10.86,4410000.0,9.1472,9.1556,9.1388,9.1388,4410000.0
2010-10-28 11:50:00,10.87,10.87,10.85,10.85,5037200.0,9.1472,9.1472,9.1303,9.1303,5037200.0
2010-10-28 12:00:00,10.85,10.85,10.82,10.84,11788000.0,9.1303,9.1303,9.1051,9.1219,11788000.0
2010-10-28 12:10:00,10.84,10.85,10.83,10.84,6213200.0,9.1219,9.1303,9.1135,9.1219,6213200.0
2010-10-28 12:20:00,10.84,10.84,10.81,10.82,10819200.0,9.1219,9.1219,9.0967,9.1051,10819200.0
2010-10-28 12:30:00,10.82,10.82,10.79,10.81,13076000.0,9.1051,9.1051,9.0799,9.0967,13076000.0
2010-10-28 12:40:00,10.81,10.82,10.8,10.8,7268800.0,9.0967,9.1051,9.0883,9.0883,7268800.0
2010-10-28 12:50:00,10.8,10.81,10.76,10.77,17990000.0,9.0883,9.0967,9.0546,9.063,17990000.0
2010-10-28 13:00:00,10.76,10.8,10.75,10.78,25146800.0,9.0546,9.0883,9.0462,9.0714,25146800.0
2010-10-28 13:10:00,10.78,10.85,10.78,10.85,20482000.0,9.0714,9.1303,9.0714,9.1303,20482000.0
2010-10-28 13:20:00,10.85,10.85,10.82,10.83,10967600.0,9.1303,9.1303,9.1051,9.1135,10967600.0
2010-10-28 13:30:00,10.83,10.86,10.83,10.85,10455200.0,9.1135,9.1388,9.1135,9.1303,10455200.0
2010-10-28 13:40:00,10.85,10.85,10.82,10.83,8537200.0,9.1303,9.1303,9.1051,9.1135,8537200.0
2010-10-28 13:50:00,10.83,10.84,10.83,10.84,4107600.0,9.1135,9.1219,9.1135,9.1219,4107600.0
2010-10-28 14:00:00,10.84,10.88,10.84,10.87,13188000.0,9.1219,9.1556,9.1219,9.1472,13188000.0
2010-10-28 14:10:00,10.87,10.88,10.86,10.87,8391600.0,9.1472,9.1556,9.1388,9.1472,8391600.0
2010-10-28 14:20:00,10.87,10.89,10.86,10.88,8960000.0,9.1472,9.164,9.1388,9.1556,8960000.0
2010-10-28 14:30:00,10.88,10.91,10.87,10.88,13773200.0,9.1556,9.1808,9.1472,9.1556,13773200.0
2010-10-28 14:40:00,10.88,10.91,10.87,10.89,10329200.0,9.1556,9.1808,9.1472,9.164,10329200.0
2010-10-28 14:50:00,10.89,10.9,10.89,10.89,6899200.0,9.164,9.1724,9.164,9.164,6899200.0
2010-10-28 15:00:00,10.89,10.91,10.89,10.91,11905600.0,9.164,9.1808,9.164,9.1808,11905600.0
2010-10-28 15:10:00,10.91,10.92,10.89,10.9,13101200.0,9.1808,9.1893,9.164,9.1724,13101200.0
2010-10-28 15:20:00,10.9,10.9,10.87,10.9,11970000.0,9.1724,9.1724,9.1472,9.1724,11970000.0
2010-10-28 15:30:00,10.9,10.94,10.89,10.94,21540400.0,9.1724,9.2061,9.164,9.2061,21540400.0
2010-10-28 15:40:00,10.94,10.94,10.92,10.94,17931200.0,9.2061,9.2061,9.1893,9.2061,17931200.0
2010-10-28 15:50:00,10.94,10.94,10.89,10.9,20067600.0,9.2061,9.2061,9.164,9.1724,20067600.0
2010-10-29 09:30:00,10.87,10.92,10.86,10.91,21445200.0,9.1472,9.1893,9.1388,9.1808,21445200.0
2010-10-29 09:40:00,10.91,10.91,10.88,10.9,14529200.0,9.1808,9.1808,9.1556,9.1724,14529200.0
2010-10-29 09:50:00,10.9,10.9,10.87,10.87,10066000.0,9.1724,9.1724,9.1472,9.1472,10066000.0
2010-10-29 10:00:00,10.87,10.9,10.87,10.89,13185200.0,9.1472,9.1724,9.1472,9.164,13185200.0
2010-10-29 10:10:00,10.89,10.89,10.88,10.89,6944000.0,9.164,9.164,9.1556,9.164,6944000.0
2010-10-29 10:20:00,10.89,10.9,10.88,10.88,5821200.0,9.164,9.1724,9.1556,9.1556,5821200.0
2010-10-29 10:30:00,10.88,10.88,10.85,10.86,10928400.0,9.1556,9.1556,9.1303,9.1388,10928400.0
2010-10-29 10:40:00,10.86,10.86,10.81,10.83,14207200.0,9.1388,9.1388,9.0967,9.1135,14207200.0
2010-10-29 10:50:00,10.83,10.84,10.83,10.84,7190400.0,9.1135,9.1219,9.1135,9.1219,7190400.0
2010-10-29 11:00:00,10.84,10.84,10.82,10.84,7151200.0,9.1219,9.1219,9.1051,9.1219,7151200.0
2010-10-29 11:10:00,10.84,10.84,10.83,10.84,5182800.0,9.1219,9.1219,9.1135,9.1219,5182800.0
2010-10-29 11:20:00,10.84,10.84,10.81,10.81,8713600.0,9.1219,9.1219,9.0967,9.0967,8713600.0
2010-10-29 11:30:00,10.81,10.81,10.79,10.8,14333200.0,9.0967,9.0967,9.0799,9.0883,14333200.0
2010-10-29 11:40:00,10.8,10.81,10.79,10.8,8388800.0,9.0883,9.0967,9.0799,9.0883,8388800.0
2010-10-29 11:50:00,10.8,10.81,10.79,10.81,5709200.0,9.0883,9.0967,9.0799,9.0967,5709200.0
2010-10-29 12:00:00,10.81,10.83,10.81,10.81,6260800.0,9.0967,9.1135,9.0967,9.0967,6260800.0
2010-10-29 12:10:00,10.82,10.84,10.81,10.83,6414800.0,9.1051,9.1219,9.0967,9.1135,6414800.0
2010-10-29 12:20:00,10.84,10.85,10.83,10.85,7994000.0,9.1219,9.1303,9.1135,9.1303,7994000.0
2010-10-29 12:30:00,10.84,10.88,10.84,10.85,14778400.0,9.1219,9.1556,9.1219,9.1303,14778400.0
2010-10-29 12:40:00,10.85,10.86,10.84,10.85,4578000.0,9.1303,9.1388,9.1219,9.1303,4578000.0
2010-10-29 12:50:00,10.85,10.86,10.84,10.84,3477600.0,9.1303,9.1388,9.1219,9.1219,3477600.0
2010-10-29 13:00:00,10.85,10.85,10.81,10.81,11211200.0,9.1303,9.1303,9.0967,9.0967,11211200.0
2010-10-29 13:10:00,10.81,10.81,10.8,10.81,6826400.0,9.0967,9.0967,9.0883,9.0967,6826400.0
2010-10-29 13:20:00,10.81,10.83,10.81,10.83,6638800.0,9.0967,9.1135,9.0967,9.1135,6638800.0
2010-10-29 13:30:00,10.83,10.83,10.81,10.81,5336800.0,9.1135,9.1135,9.0967,9.0967,5336800.0
2010-10-29 13:40:00,10.81,10.81,10.8,10.81,8901200.0,9.0967,9.0967,9.0883,9.0967,8901200.0
2010-10-29 13:50:00,10.81,10.82,10.8,10.82,8881600.0,9.0967,9.1051,9.0883,9.1051,8881600.0
2010-10-29 14:00:00,10.82,10.82,10.81,10.82,3278800.0,9.1051,9.1051,9.0967,9.1051,3278800.0
2010-10-29 14:10:00,10.82,10.82,10.81,10.81,4264400.0,9.1051,9.1051,9.0967,9.0967,4264400.0
2010-10-29 14:20:00,10.81,10.83,10.81,10.81,6398000.0,9.0967,9.1135,9.0967,9.0967,6398000.0
2010-10-29 14:30:00,10.81,10.81,10.79,10.8,7803600.0,9.0967,9.0967,9.0799,9.0883,7803600.0
2010-10-29 14:40:00,10.8,10.81,10.8,10.8,4925200.0,9.0883,9.0967,9.0883,9.0883,4925200.0
2010-10-29 14:50:00,10.8,10.8,10.79,10.79,7389200.0,9.0883,9.0883,9.0799,9.0799,7389200.0
2010-10-29 15:00:00,10.79,10.8,10.79,10.79,6434400.0,9.0799,9.0883,9.0799,9.0799,6434400.0
2010-10-29 15:10:00,10.79,10.79,10.77,10.78,12619600.0,9.0799,9.0799,9.063,9.0714,12619600.0
2010-10-29 15:20:00,10.78,10.8,10.78,10.8,10824800.0,9.0714,9.0883,9.0714,9.0883,10824800.0
2010-10-29 15:30:00,10.8,10.81,10.8,10.81,10990000.0,9.0883,9.0967,9.0883,9.0967,10990000.0
2010-10-29 15:40:00,10.81,10.81,10.77,10.77,19026000.0,9.0967,9.0967,9.063,9.063,19026000.0
2010-10-29 15:50:00,10.78,10.78,10.75,10.75,43296400.0,9.0714,9.0714,9.0462,9.0462,43296400.0
2010-11-01 09:30:00,10.8,10.86,10.79,10.86,34546400.0,9.0883,9.1388,9.0799,9.1388,34546400.0
2010-11-01 09:40:00,10.86,10.9,10.86,10.9,27728400.0,9.1388,9.1724,9.1388,9.1724,27728400.0
2010-11-01 09:50:00,10.9,10.91,10.88,10.89,27305600.0,9.1724,9.1808,9.1556,9.164,27305600.0
2010-11-01 10:00:00,10.89,10.91,10.88,10.89,24049200.0,9.164,9.1808,9.1556,9.164,24049200.0
2010-11-01 10:10:00,10.9,10.9,10.89,10.89,9718800.0,9.1724,9.1724,9.164,9.164,9718800.0
2010-11-01 10:20:00,10.89,10.9,10.88,10.89,12608400.0,9.164,9.1724,9.1556,9.164,12608400.0
2010-11-01 10:30:00,10.89,10.89,10.86,10.87,13162800.0,9.164,9.164,9.1388,9.1472,13162800.0
2010-11-01 10:40:00,10.87,10.88,10.86,10.88,9573200.0,9.1472,9.1556,9.1388,9.1556,9573200.0
2010-11-01 10:50:00,10.88,10.88,10.86,10.87,7994000.0,9.1556,9.1556,9.1388,9.1472,7994000.0
2010-11-01 11:00:00,10.87,10.88,10.86,10.86,13776000.0,9.1472,9.1556,9.1388,9.1388,13776000.0
2010-11-01 11:10:00,10.87,10.87,10.82,10.83,15257200.0,9.1472,9.1472,9.1051,9.1135,15257200.0
2010-11-01 11:20:00,10.83,10.84,10.81,10.82,16399600.0,9.1135,9.1219,9.0967,9.1051,16399600.0
2010-11-01 11:30:00,10.82,10.82,10.8,10.82,13344800.0,9.1051,9.1051,9.0883,9.1051,13344800.0
2010-11-01 11:40:00,10.82,10.84,10.81,10.83,9993200.0,9.1051,9.1219,9.0967,9.1135,9993200.0
2010-11-01 11:50:00,10.84,10.86,10.83,10.85,12608400.0,9.1219,9.1388,9.1135,9.1303,12608400.0
2010-11-01 12:00:00,10.86,10.86,10.84,10.84,7904400.0,9.1388,9.1388,9.1219,9.1219,7904400.0
2010-11-01 12:10:00,10.84,10.87,10.84,10.86,7590800.0,9.1219,9.1472,9.1219,9.1388,7590800.0
2010-11-01 12:20:00,10.86,10.87,10.85,10.86,5395600.0,9.1388,9.1472,9.1303,9.1388,5395600.0
2010-11-01 12:30:00,10.86,10.86,10.85,10.86,3869600.0,9.1388,9.1388,9.1303,9.1388,3869600.0
2010-11-01 12:40:00,10.86,10.86,10.84,10.85,3542000.0,9.1388,9.1388,9.1219,9.1303,3542000.0
2010-11-01 12:50:00,10.85,10.85,10.84,10.85,4037600.0,9.1303,9.1303,9.1219,9.1303,4037600.0
2010-11-01 13:00:00,10.85,10.87,10.84,10.85,6154400.0,9.1303,9.1472,9.1219,9.1303,6154400.0
2010-11-01 13:10:00,10.85,10.86,10.85,10.86,4323200.0,9.1303,9.1388,9.1303,9.1388,4323200.0
2010-11-01 13:20:00,10.86,10.86,10.84,10.85,4328800.0,9.1388,9.1388,9.1219,9.1303,4328800.0
2010-11-01 13:30:00,10.85,10.86,10.84,10.85,4239200.0,9.1303,9.1388,9.1219,9.1303,4239200.0
2010-11-01 13:40:00,10.85,10.86,10.85,10.86,4174800.0,9.1303,9.1388,9.1303,9.1388,4174800.0
2010-11-01 13:50:00,10.86,10.87,10.85,10.85,3214400.0,9.1388,9.1472,9.1303,9.1303,3214400.0
2010-11-01 14:00:00,10.85,10.86,10.84,10.85,4020800.0,9.1303,9.1388,9.1219,9.1303,4020800.0
2010-11-01 14:10:00,10.85,10.85,10.84,10.85,5101600.0,9.1303,9.1303,9.1219,9.1303,5101600.0
2010-11-01 14:20:00,10.85,10.87,10.85,10.85,5409600.0,9.1303,9.1472,9.1303,9.1303,5409600.0
2010-11-01 14:30:00,10.85,10.86,10.84,10.84,5625200.0,9.1303,9.1388,9.1219,9.1219,5625200.0
2010-11-01 14:40:00,10.84,10.85,10.83,10.84,8078000.0,9.1219,9.1303,9.1135,9.1219,8078000.0
2010-11-01 14:50:00,10.84,10.85,10.83,10.85,4533200.0,9.1219,9.1303,9.1135,9.1303,4533200.0
2010-11-01 15:00:00,10.85,10.85,10.81,10.82,13591200.0,9.1303,9.1303,9.0967,9.1051,13591200.0
2010-11-01 15:10:00,10.82,10.83,10.8,10.82,10077200.0,9.1051,9.1135,9.0883,9.1051,10077200.0
2010-11-01 15:20:00,10.82,10.85,10.81,10.84,9657200.0,9.1051,9.1303,9.0967,9.1219,9657200.0
2010-11-01 15:30:00,10.84,10.85,10.83,10.84,4751600.0,9.1219,9.1303,9.1135,9.1219,4751600.0
2010-11-01 15:40:00,10.84,10.85,10.83,10.85,7761600.0,9.1219,9.1303,9.1135,9.1303,7761600.0
2010-11-01 15:50:00,10.85,10.86,10.84,10.86,15708000.0,9.1303,9.1388,9.1219,9.1388,15708000.0
2010-11-02 09:30:00,10.97,11.06,10.96,11.03,55624800.0,9.2313,9.3071,9.2229,9.2818,55624800.0
2010-11-02 09:40:00,11.03,11.06,11.02,11.03,22632400.0,9.2818,9.3071,9.2734,9.2818,22632400.0
2010-11-02 09:50:00,11.03,11.04,11.02,11.02,14182000.0,9.2818,9.2902,9.2734,9.2734,14182000.0
2010-11-02 10:00:00,11.02,11.03,11.01,11.02,13714400.0,9.2734,9.2818,9.265,9.2734,13714400.0
2010-11-02 10:10:00,11.02,11.03,11.0,11.01,9839200.0,9.2734,9.2818,9.2566,9.265,9839200.0
2010-11-02 10:20:00,11.01,11.03,11.01,11.02,7215600.0,9.265,9.2818,9.265,9.2734,7215600.0
2010-11-02 10:30:00,11.02,11.02,10.99,11.0,12054000.0,9.2734,9.2734,9.2482,9.2566,12054000.0
2010-11-02 10:40:00,11.0,11.02,11.0,11.01,8988000.0,9.2566,9.2734,9.2566,9.265,8988000.0
2010-11-02 10:50:00,11.02,11.02,11.01,11.02,4536000.0,9.2734,9.2734,9.265,9.2734,4536000.0
2010-11-02 11:00:00,11.02,11.03,11.01,11.02,8156400.0,9.2734,9.2818,9.265,9.2734,8156400.0
2010-11-02 11:10:00,11.02,11.02,11.01,11.02,3939600.0,9.2734,9.2734,9.265,9.2734,3939600.0
2010-11-02 11:20:00,11.02,11.02,10.99,10.99,4121600.0,9.2734,9.2734,9.2482,9.2482,4121600.0
2010-11-02 11:30:00,10.99,11.02,10.99,11.01,4054400.0,9.2482,9.2734,9.2482,9.265,4054400.0
2010-11-02 11:40:00,11.01,11.01,11.0,11.01,2662800.0,9.265,9.265,9.2566,9.265,2662800.0
2010-11-02 11:50:00,11.01,11.01,11.01,11.01,3525200.0,9.265,9.265,9.265,9.265,3525200.0
2010-11-02 12:00:00,11.02,11.03,11.01,11.02,6482000.0,9.2734,9.2818,9.265,9.2734,6482000.0
2010-11-02 12:10:00,11.02,11.02,11.01,11.02,3743600.0,9.2734,9.2734,9.265,9.2734,3743600.0
2010-11-02 12:20:00,11.02,11.03,11.01,11.02,3606400.0,9.2734,9.2818,9.265,9.2734,3606400.0
2010-11-02 12:30:00,11.01,11.02,11.01,11.02,3693200.0,9.265,9.2734,9.265,9.2734,3693200.0
2010-11-02 12:40:00,11.02,11.05,11.02,11.04,13580000.0,9.2734,9.2986,9.2734,9.2902,13580000.0
2010-11-02 12:50:00,11.04,11.04,11.04,11.04,6020000.0,9.2902,9.2902,9.2902,9.2902,6020000.0
2010-11-02 13:00:00,11.04,11.06,11.04,11.06,13314000.0,9.2902,9.3071,9.2902,9.3071,13314000.0
2010-11-02 13:10:00,11.06,11.07,11.05,11.06,6680800.0,9.3071,9.3155,9.2986,9.3071,6680800.0
2010-11-02 13:20:00,11.06,11.07,11.06,11.07,11530400.0,9.3071,9.3155,9.3071,9.3155,11530400.0
2010-11-02 13:30:00,11.07,11.07,11.06,11.07,7862400.0,9.3155,9.3155,9.3071,9.3155,7862400.0
2010-11-02 13:40:00,11.06,11.08,11.06,11.07,15626800.0,9.3071,9.3239,9.3071,9.3155,15626800.0
2010-11-02 13:50:00,11.07,11.08,11.06,11.06,8652000.0,9.3155,9.3239,9.3071,9.3071,8652000.0
2010-11-02 14:00:00,11.06,11.06,11.05,11.06,7618800.0,9.3071,9.3071,9.2986,9.3071,7618800.0
2010-11-02 14:10:00,11.05,11.06,11.03,11.03,12042800.0,9.2986,9.3071,9.2818,9.2818,12042800.0
2010-11-02 14:20:00,11.03,11.05,11.03,11.04,6571600.0,9.2818,9.2986,9.2818,9.2902,6571600.0
2010-11-02 14:30:00,11.04,11.05,11.04,11.04,6020000.0,9.2902,9.2986,9.2902,9.2902,6020000.0
2010-11-02 14:40:00,11.04,11.04,11.02,11.03,6521200.0,9.2902,9.2902,9.2734,9.2818,6521200.0
2010-11-02 14:50:00,11.03,11.05,11.03,11.04,5983600.0,9.2818,9.2986,9.2818,9.2902,5983600.0
2010-11-02 15:00:00,11.04,11.07,11.04,11.06,13927200.0,9.2902,9.3155,9.2902,9.3071,13927200.0
2010-11-02 15:10:00,11.06,11.08,11.06,11.07,10469200.0,9.3071,9.3239,9.3071,9.3155,10469200.0
2010-11-02 15:20:00,11.07,11.07,11.06,11.06,6434400.0,9.3155,9.3155,9.3071,9.3071,6434400.0
2010-11-02 15:30:00,11.06,11.06,11.04,11.04,9802800.0,9.3071,9.3071,9.2902,9.2902,9802800.0
2010-11-02 15:40:00,11.04,11.05,11.03,11.05,13059200.0,9.2902,9.2986,9.2818,9.2986,13059200.0
2010-11-02 15:50:00,11.05,11.06,11.04,11.06,23976400.0,9.2986,9.3071,9.2902,9.3071,23976400.0
2010-11-03 09:30:00,11.12,11.14,11.07,11.13,44276400.0,9.3576,9.3744,9.3155,9.366,44276400.0
2010-11-03 09:40:00,11.13,11.13,11.11,11.13,17057600.0,9.366,9.366,9.3491,9.366,17057600.0
2010-11-03 09:50:00,11.13,11.13,11.1,11.11,12182800.0,9.366,9.366,9.3407,9.3491,12182800.0
2010-11-03 10:00:00,11.11,11.12,11.1,11.12,10287200.0,9.3491,9.3576,9.3407,9.3576,10287200.0
2010-11-03 10:10:00,11.12,11.14,11.11,11.11,14162400.0,9.3576,9.3744,9.3491,9.3491,14162400.0
2010-11-03 10:20:00,11.11,11.11,11.1,11.1,9220400.0,9.3491,9.3491,9.3407,9.3407,9220400.0
2010-11-03 10:30:00,11.1,11.11,11.09,11.1,8372000.0,9.3407,9.3491,9.3323,9.3407,8372000.0
2010-11-03 10:40:00,11.1,11.1,11.06,11.07,15912400.0,9.3407,9.3407,9.3071,9.3155,15912400.0
2010-11-03 10:50:00,11.07,11.09,11.07,11.07,7243600.0,9.3155,9.3323,9.3155,9.3155,7243600.0
2010-11-03 11:00:00,11.07,11.09,11.07,11.07,5334000.0,9.3155,9.3323,9.3155,9.3155,5334000.0
2010-11-03 11:10:00,11.07,11.08,11.05,11.05,11734800.0,9.3155,9.3239,9.2986,9.2986,11734800.0
2010-11-03 11:20:00,11.06,11.07,11.04,11.04,11289600.0,9.3071,9.3155,9.2902,9.2902,11289600.0
2010-11-03 11:30:00,11.04,11.06,11.04,11.06,6498800.0,9.2902,9.3071,9.2902,9.3071,6498800.0
2010-11-03 11:40:00,11.06,11.07,11.05,11.06,4356800.0,9.3071,9.3155,9.2986,9.3071,4356800.0
2010-11-03 11:50:00,11.06,11.06,11.05,11.06,4040400.0,9.3071,9.3071,9.2986,9.3071,4040400.0
2010-11-03 12:00:00,11.06,11.06,11.04,11.05,4597600.0,9.3071,9.3071,9.2902,9.2986,4597600.0
2010-11-03 12:10:00,11.05,11.06,11.05,11.06,2937200.0,9.2986,9.3071,9.2986,9.3071,2937200.0
2010-11-03 12:20:00,11.06,11.07,11.05,11.06,3721200.0,9.3071,9.3155,9.2986,9.3071,3721200.0
2010-11-03 12:30:00,11.06,11.08,11.06,11.07,5003600.0,9.3071,9.3239,9.3071,9.3155,5003600.0
2010-11-03 12:40:00,11.07,11.08,11.06,11.07,3133200.0,9.3155,9.3239,9.3071,9.3155,3133200.0
2010-11-03 12:50:00,11.07,11.09,11.07,11.08,5250000.0,9.3155,9.3323,9.3155,9.3239,5250000.0
2010-11-03 13:00:00,11.08,11.1,11.08,11.08,8783600.0,9.3239,9.3407,9.3239,9.3239,8783600.0
2010-11-03 13:10:00,11.08,11.09,11.08,11.08,3962000.0,9.3239,9.3323,9.3239,9.3239,3962000.0
2010-11-03 13:20:00,11.08,11.08,11.06,11.07,6017200.0,9.3239,9.3239,9.3071,9.3155,6017200.0
2010-11-03 13:30:00,11.07,11.08,11.06,11.07,3612000.0,9.3155,9.3239,9.3071,9.3155,3612000.0
2010-11-03 13:40:00,11.07,11.08,11.06,11.08,3004400.0,9.3155,9.3239,9.3071,9.3239,3004400.0
2010-11-03 13:50:00,11.08,11.08,11.07,11.08,3472000.0,9.3239,9.3239,9.3155,9.3239,3472000.0
2010-11-03 14:00:00,11.08,11.09,11.07,11.09,6655600.0,9.3239,9.3323,9.3155,9.3323,6655600.0
2010-11-03 14:10:00,11.09,11.12,11.04,11.11,22881600.0,9.3323,9.3576,9.2902,9.3491,22881600.0
2010-11-03 14:20:00,11.11,11.15,11.04,11.05,35733600.0,9.3491,9.3828,9.2902,9.2986,35733600.0
2010-11-03 14:30:00,11.05,11.11,11.02,11.11,25253200.0,9.2986,9.3491,9.2734,9.3491,25253200.0
2010-11-03 14:40:00,11.11,11.15,11.09,11.13,20045200.0,9.3491,9.3828,9.3323,9.366,20045200.0
2010-11-03 14:50:00,11.13,11.16,11.13,11.14,20028400.0,9.366,9.3912,9.366,9.3744,20028400.0
2010-11-03 15:00:00,11.14,11.16,11.14,11.15,19667200.0,9.3744,9.3912,9.3744,9.3828,19667200.0
2010-11-03 15:10:00,11.15,11.17,11.15,11.17,17738000.0,9.3828,9.3996,9.3828,9.3996,17738000.0
2010-11-03 15:20:00,11.17,11.17,11.15,11.15,12364800.0,9.3996,9.3996,9.3828,9.3828,12364800.0
2010-11-03 15:30:00,11.15,11.16,11.13,11.14,15509200.0,9.3828,9.3912,9.366,9.3744,15509200.0
2010-11-03 15:40:00,11.14,11.16,11.14,11.16,17458000.0,9.3744,9.3912,9.3744,9.3912,17458000.0
2010-11-03 15:50:00,11.16,11.17,11.15,11.17,27431600.0,9.3912,9.3996,9.3828,9.3996,27431600.0
2010-11-04 09:30:00,11.27,11.32,11.25,11.32,52054800.0,9.4838,9.5259,9.4669,9.5259,52054800.0
2010-11-04 09:40:00,11.32,11.34,11.31,11.32,31376800.0,9.5259,9.5427,9.5174,9.5259,31376800.0
2010-11-04 09:50:00,11.32,11.34,11.32,11.33,17794000.0,9.5259,9.5427,9.5259,9.5343,17794000.0
2010-11-04 10:00:00,11.33,11.33,11.29,11.3,19451600.0,9.5343,9.5343,9.5006,9.509,19451600.0
2010-11-04 10:10:00,11.3,11.33,11.3,11.32,13384000.0,9.509,9.5343,9.509,9.5259,13384000.0
2010-11-04 10:20:00,11.32,11.33,11.31,11.32,12420800.0,9.5259,9.5343,9.5174,9.5259,12420800.0
2010-11-04 10:30:00,11.32,11.34,11.31,11.34,12832400.0,9.5259,9.5427,9.5174,9.5427,12832400.0
2010-11-04 10:40:00,11.34,11.39,11.33,11.38,33406800.0,9.5427,9.5848,9.5343,9.5763,33406800.0
2010-11-04 10:50:00,11.38,11.42,11.37,11.42,39432400.0,9.5763,9.61,9.5679,9.61,39432400.0
2010-11-04 11:00:00,11.42,11.44,11.38,11.38,46463200.0,9.61,9.6268,9.5763,9.5763,46463200.0
2010-11-04 11:10:00,11.38,11.41,11.38,11.39,19650400.0,9.5763,9.6016,9.5763,9.5848,19650400.0
2010-11-04 11:20:00,11.39,11.39,11.38,11.39,12342400.0,9.5848,9.5848,9.5763,9.5848,12342400.0
2010-11-04 11:30:00,11.39,11.41,11.39,11.39,12163200.0,9.5848,9.6016,9.5848,9.5848,12163200.0
2010-11-04 11:40:00,11.39,11.39,11.37,11.38,10690400.0,9.5848,9.5848,9.5679,9.5763,10690400.0
2010-11-04 11:50:00,11.38,11.38,11.38,11.38,8453200.0,9.5763,9.5763,9.5763,9.5763,8453200.0
2010-11-04 12:00:00,11.38,11.38,11.35,11.37,14750400.0,9.5763,9.5763,9.5511,9.5679,14750400.0
2010-11-04 12:10:00,11.37,11.37,11.36,11.36,8694000.0,9.5679,9.5679,9.5595,9.5595,8694000.0
2010-11-04 12:20:00,11.36,11.37,11.36,11.36,6865600.0,9.5595,9.5679,9.5595,9.5595,6865600.0
2010-11-04 12:30:00,11.36,11.39,11.36,11.38,7075600.0,9.5595,9.5848,9.5595,9.5763,7075600.0
2010-11-04 12:40:00,11.38,11.39,11.36,11.36,9567600.0,9.5763,9.5848,9.5595,9.5595,9567600.0
2010-11-04 12:50:00,11.36,11.38,11.36,11.38,4886000.0,9.5595,9.5763,9.5595,9.5763,4886000.0
2010-11-04 13:00:00,11.38,11.39,11.37,11.39,8268400.0,9.5763,9.5848,9.5679,9.5848,8268400.0
2010-11-04 13:10:00,11.39,11.39,11.38,11.38,4933600.0,9.5848,9.5848,9.5763,9.5763,4933600.0
2010-11-04 13:20:00,11.38,11.39,11.38,11.39,4396000.0,9.5763,9.5848,9.5763,9.5848,4396000.0
2010-11-04 13:30:00,11.39,11.39,11.37,11.37,6899200.0,9.5848,9.5848,9.5679,9.5679,6899200.0
2010-11-04 13:40:00,11.37,11.39,11.37,11.38,6118000.0,9.5679,9.5848,9.5679,9.5763,6118000.0
2010-11-04 13:50:00,11.38,11.38,11.36,11.36,7070000.0,9.5763,9.5763,9.5595,9.5595,7070000.0
2010-11-04 14:00:00,11.36,11.37,11.35,11.36,11124400.0,9.5595,9.5679,9.5511,9.5595,11124400.0
2010-11-04 14:10:00,11.36,11.38,11.36,11.37,7716800.0,9.5595,9.5763,9.5595,9.5679,7716800.0
2010-11-04 14:20:00,11.37,11.38,11.36,11.37,6689200.0,9.5679,9.5763,9.5595,9.5679,6689200.0
2010-11-04 14:30:00,11.37,11.38,11.37,11.38,6277600.0,9.5679,9.5763,9.5679,9.5763,6277600.0
2010-11-04 14:40:00,11.38,11.39,11.36,11.36,9413600.0,9.5763,9.5848,9.5595,9.5595,9413600.0
2010-11-04 14:50:00,11.36,11.38,11.36,11.36,4076800.0,9.5595,9.5763,9.5595,9.5595,4076800.0
2010-11-04 15:00:00,11.36,11.38,11.35,11.36,11499600.0,9.5595,9.5763,9.5511,9.5595,11499600.0
2010-11-04 15:10:00,11.36,11.36,11.33,11.33,16072000.0,9.5595,9.5595,9.5343,9.5343,16072000.0
2010-11-04 15:20:00,11.33,11.36,11.32,11.36,17556000.0,9.5343,9.5595,9.5259,9.5595,17556000.0
2010-11-04 15:30:00,11.36,11.36,11.34,11.35,10973200.0,9.5595,9.5595,9.5427,9.5511,10973200.0
2010-11-04 15:40:00,11.35,11.35,11.31,11.32,19224800.0,9.5511,9.5511,9.5174,9.5259,19224800.0
2010-11-04 15:50:00,11.32,11.37,11.32,11.35,28820400.0,9.5259,9.5679,9.5259,9.5511,28820400.0
2010-11-05 09:30:00,11.35,11.41,11.34,11.39,39628400.0,9.5511,9.6016,9.5427,9.5848,39628400.0
2010-11-05 09:40:00,11.39,11.39,11.34,11.35,20297200.0,9.5848,9.5848,9.5427,9.5511,20297200.0
2010-11-05 09:50:00,11.35,11.39,11.33,11.36,17586800.0,9.5511,9.5848,9.5343,9.5595,17586800.0
2010-11-05 10:00:00,11.36,11.38,11.35,11.37,10001600.0,9.5595,9.5763,9.5511,9.5679,10001600.0
2010-11-05 10:10:00,11.37,11.38,11.36,11.36,12003600.0,9.5679,9.5763,9.5595,9.5595,12003600.0
2010-11-05 10:20:00,11.36,11.37,11.35,11.36,6624800.0,9.5595,9.5679,9.5511,9.5595,6624800.0
2010-11-05 10:30:00,11.36,11.37,11.36,11.37,8083600.0,9.5595,9.5679,9.5595,9.5679,8083600.0
2010-11-05 10:40:00,11.37,11.4,11.36,11.38,13263600.0,9.5679,9.5932,9.5595,9.5763,13263600.0
2010-11-05 10:50:00,11.38,11.39,11.36,11.37,6818000.0,9.5763,9.5848,9.5595,9.5679,6818000.0
2010-11-05 11:00:00,11.36,11.37,11.35,11.36,9027200.0,9.5595,9.5679,9.5511,9.5595,9027200.0
2010-11-05 11:10:00,11.36,11.37,11.35,11.36,5874400.0,9.5595,9.5679,9.5511,9.5595,5874400.0
2010-11-05 11:20:00,11.36,11.37,11.35,11.36,3519600.0,9.5595,9.5679,9.5511,9.5595,3519600.0
2010-11-05 11:30:00,11.36,11.37,11.35,11.35,7210000.0,9.5595,9.5679,9.5511,9.5511,7210000.0
2010-11-05 11:40:00,11.35,11.36,11.34,11.35,5594400.0,9.5511,9.5595,9.5427,9.5511,5594400.0
2010-11-05 11:50:00,11.35,11.36,11.34,11.34,6213200.0,9.5511,9.5595,9.5427,9.5427,6213200.0
2010-11-05 12:00:00,11.34,11.36,11.34,11.36,6003200.0,9.5427,9.5595,9.5427,9.5595,6003200.0
2010-11-05 12:10:00,11.36,11.36,11.35,11.35,4099200.0,9.5595,9.5595,9.5511,9.5511,4099200.0
2010-11-05 12:20:00,11.35,11.35,11.34,11.34,3592400.0,9.5511,9.5511,9.5427,9.5427,3592400.0
2010-11-05 12:30:00,11.34,11.36,11.34,11.36,5420800.0,9.5427,9.5595,9.5427,9.5595,5420800.0
2010-11-05 12:40:00,11.36,11.37,11.35,11.36,2822400.0,9.5595,9.5679,9.5511,9.5595,2822400.0
2010-11-05 12:50:00,11.36,11.36,11.35,11.36,2038400.0,9.5595,9.5595,9.5511,9.5595,2038400.0
2010-11-05 13:00:00,11.36,11.37,11.36,11.37,4278400.0,9.5595,9.5679,9.5595,9.5679,4278400.0
2010-11-05 13:10:00,11.37,11.38,11.37,11.38,5605600.0,9.5679,9.5763,9.5679,9.5763,5605600.0
2010-11-05 13:20:00,11.38,11.38,11.37,11.37,2556400.0,9.5763,9.5763,9.5679,9.5679,2556400.0
2010-11-05 13:30:00,11.37,11.38,11.37,11.37,3631600.0,9.5679,9.5763,9.5679,9.5679,3631600.0
2010-11-05 13:40:00,11.37,11.37,11.36,11.36,2895200.0,9.5679,9.5679,9.5595,9.5595,2895200.0
2010-11-05 13:50:00,11.36,11.37,11.36,11.37,3088400.0,9.5595,9.5679,9.5595,9.5679,3088400.0
2010-11-05 14:00:00,11.37,11.37,11.36,11.36,4275600.0,9.5679,9.5679,9.5595,9.5595,4275600.0
2010-11-05 14:10:00,11.36,11.36,11.33,11.33,8075200.0,9.5595,9.5595,9.5343,9.5343,8075200.0
2010-11-05 14:20:00,11.33,11.35,11.33,11.34,6641600.0,9.5343,9.5511,9.5343,9.5427,6641600.0
2010-11-05 14:30:00,11.34,11.36,11.34,11.35,5689600.0,9.5427,9.5595,9.5427,9.5511,5689600.0
2010-11-05 14:40:00,11.35,11.36,11.35,11.36,4491200.0,9.5511,9.5595,9.5511,9.5595,4491200.0
2010-11-05 14:50:00,11.35,11.36,11.35,11.35,3290000.0,9.5511,9.5595,9.5511,9.5511,3290000.0
2010-11-05 15:00:00,11.35,11.36,11.35,11.35,5188400.0,9.5511,9.5595,9.5511,9.5511,5188400.0
2010-11-05 15:10:00,11.35,11.36,11.34,11.35,4925200.0,9.5511,9.5595,9.5427,9.5511,4925200.0
2010-11-05 15:20:00,11.35,11.35,11.34,11.35,7344400.0,9.5511,9.5511,9.5427,9.5511,7344400.0
2010-11-05 15:30:00,11.35,11.35,11.33,11.33,10578400.0,9.5511,9.5511,9.5343,9.5343,10578400.0
2010-11-05 15:40:00,11.33,11.34,11.31,11.34,17833200.0,9.5343,9.5427,9.5174,9.5427,17833200.0
2010-11-05 15:50:00,11.34,11.35,11.31,11.33,30623600.0,9.5427,9.5511,9.5174,9.5343,30623600.0
2010-11-08 09:30:00,11.34,11.38,11.31,11.38,24200400.0,9.5427,9.5763,9.5174,9.5763,24200400.0
2010-11-08 09:40:00,11.38,11.4,11.36,11.37,25001200.0,9.5763,9.5932,9.5595,9.5679,25001200.0
2010-11-08 09:50:00,11.37,11.37,11.35,11.36,10500000.0,9.5679,9.5679,9.5511,9.5595,10500000.0
2010-11-08 10:00:00,11.36,11.4,11.34,11.38,14663600.0,9.5595,9.5932,9.5427,9.5763,14663600.0
2010-11-08 10:10:00,11.38,11.41,11.38,11.4,13675200.0,9.5763,9.6016,9.5763,9.5932,13675200.0
2010-11-08 10:20:00,11.4,11.41,11.39,11.4,11253200.0,9.5932,9.6016,9.5848,9.5932,11253200.0
2010-11-08 10:30:00,11.4,11.4,11.39,11.4,7854000.0,9.5932,9.5932,9.5848,9.5932,7854000.0
2010-11-08 10:40:00,11.4,11.42,11.39,11.41,7378000.0,9.5932,9.61,9.5848,9.6016,7378000.0
2010-11-08 10:50:00,11.41,11.41,11.39,11.39,6104000.0,9.6016,9.6016,9.5848,9.5848,6104000.0
2010-11-08 11:00:00,11.39,11.4,11.38,11.39,7364000.0,9.5848,9.5932,9.5763,9.5848,7364000.0
2010-11-08 11:10:00,11.39,11.4,11.38,11.39,5012000.0,9.5848,9.5932,9.5763,9.5848,5012000.0
2010-11-08 11:20:00,11.39,11.4,11.38,11.39,4410000.0,9.5848,9.5932,9.5763,9.5848,4410000.0
2010-11-08 11:30:00,11.39,11.4,11.39,11.39,3558800.0,9.5848,9.5932,9.5848,9.5848,3558800.0
2010-11-08 11:40:00,11.39,11.39,11.38,11.39,1626800.0,9.5848,9.5848,9.5763,9.5848,1626800.0
2010-11-08 11:50:00,11.39,11.39,11.38,11.39,2550800.0,9.5848,9.5848,9.5763,9.5848,2550800.0
2010-11-08 12:00:00,11.39,11.39,11.38,11.38,2284800.0,9.5848,9.5848,9.5763,9.5763,2284800.0
2010-11-08 12:10:00,11.38,11.39,11.38,11.39,2046800.0,9.5763,9.5848,9.5763,9.5848,2046800.0
2010-11-08 12:20:00,11.39,11.4,11.39,11.4,4566800.0,9.5848,9.5932,9.5848,9.5932,4566800.0
2010-11-08 12:30:00,11.4,11.4,11.39,11.39,2234400.0,9.5932,9.5932,9.5848,9.5848,2234400.0
2010-11-08 12:40:00,11.39,11.4,11.39,11.39,2643200.0,9.5848,9.5932,9.5848,9.5848,2643200.0
2010-11-08 12:50:00,11.39,11.4,11.39,11.39,2444400.0,9.5848,9.5932,9.5848,9.5848,2444400.0
2010-11-08 13:00:00,11.39,11.4,11.39,11.39,1708000.0,9.5848,9.5932,9.5848,9.5848,1708000.0
2010-11-08 13:10:00,11.39,11.4,11.39,11.39,3105200.0,9.5848,9.5932,9.5848,9.5848,3105200.0
2010-11-08 13:20:00,11.39,11.4,11.39,11.39,3276000.0,9.5848,9.5932,9.5848,9.5848,3276000.0
2010-11-08 13:30:00,11.39,11.4,11.39,11.39,4107600.0,9.5848,9.5932,9.5848,9.5848,4107600.0
2010-11-08 13:40:00,11.39,11.39,11.38,11.39,3124800.0,9.5848,9.5848,9.5763,9.5848,3124800.0
2010-11-08 13:50:00,11.39,11.39,11.38,11.39,1416800.0,9.5848,9.5848,9.5763,9.5848,1416800.0
2010-11-08 14:00:00,11.39,11.4,11.39,11.39,2959600.0,9.5848,9.5932,9.5848,9.5848,2959600.0
2010-11-08 14:10:00,11.39,11.39,11.38,11.39,1968400.0,9.5848,9.5848,9.5763,9.5848,1968400.0
2010-11-08 14:20:00,11.39,11.39,11.39,11.39,2441600.0,9.5848,9.5848,9.5848,9.5848,2441600.0
2010-11-08 14:30:00,11.39,11.39,11.38,11.39,3894800.0,9.5848,9.5848,9.5763,9.5848,3894800.0
2010-11-08 14:40:00,11.39,11.39,11.38,11.38,1937600.0,9.5848,9.5848,9.5763,9.5763,1937600.0
2010-11-08 14:50:00,11.38,11.39,11.38,11.38,3570000.0,9.5763,9.5848,9.5763,9.5763,3570000.0
2010-11-08 15:00:00,11.38,11.39,11.38,11.38,2452800.0,9.5763,9.5848,9.5763,9.5763,2452800.0
2010-11-08 15:10:00,11.38,11.39,11.38,11.39,4062800.0,9.5763,9.5848,9.5763,9.5848,4062800.0
2010-11-08 15:20:00,11.39,11.4,11.38,11.39,5269600.0,9.5848,9.5932,9.5763,9.5848,5269600.0
2010-11-08 15:30:00,11.39,11.41,11.39,11.4,9371600.0,9.5848,9.6016,9.5848,9.5932,9371600.0
2010-11-08 15:40:00,11.4,11.4,11.39,11.4,7103600.0,9.5932,9.5932,9.5848,9.5932,7103600.0
2010-11-08 15:50:00,11.4,11.4,11.37,11.39,23539600.0,9.5932,9.5932,9.5679,9.5848,23539600.0
2010-11-09 09:30:00,11.47,11.47,11.42,11.44,31337600.0,9.6521,9.6521,9.61,9.6268,31337600.0
2010-11-09 09:40:00,11.44,11.46,11.42,11.44,17861200.0,9.6268,9.6437,9.61,9.6268,17861200.0
2010-11-09 09:50:00,11.44,11.45,11.43,11.45,8797600.0,9.6268,9.6352,9.6184,9.6352,8797600.0
2010-11-09 10:00:00,11.44,11.46,11.44,11.45,13406400.0,9.6268,9.6437,9.6268,9.6352,13406400.0
2010-11-09 10:10:00,11.45,11.45,11.44,11.44,7235200.0,9.6352,9.6352,9.6268,9.6268,7235200.0
2010-11-09 10:20:00,11.44,11.46,11.44,11.46,10640000.0,9.6268,9.6437,9.6268,9.6437,10640000.0
2010-11-09 10:30:00,11.46,11.46,11.44,11.45,6935600.0,9.6437,9.6437,9.6268,9.6352,6935600.0
2010-11-09 10:40:00,11.45,11.46,11.44,11.45,6022800.0,9.6352,9.6437,9.6268,9.6352,6022800.0
2010-11-09 10:50:00,11.45,11.46,11.45,11.45,4107600.0,9.6352,9.6437,9.6352,9.6352,4107600.0
2010-11-09 11:00:00,11.45,11.46,11.44,11.44,5714800.0,9.6352,9.6437,9.6268,9.6268,5714800.0
2010-11-09 11:10:00,11.44,11.44,11.42,11.42,8372000.0,9.6268,9.6268,9.61,9.61,8372000.0
2010-11-09 11:20:00,11.43,11.43,11.4,11.41,10712800.0,9.6184,9.6184,9.5932,9.6016,10712800.0
2010-11-09 11:30:00,11.41,11.42,11.41,11.42,4099200.0,9.6016,9.61,9.6016,9.61,4099200.0
2010-11-09 11:40:00,11.42,11.42,11.41,11.41,2228800.0,9.61,9.61,9.6016,9.6016,2228800.0
2010-11-09 11:50:00,11.41,11.42,11.38,11.38,9371600.0,9.6016,9.61,9.5763,9.5763,9371600.0
2010-11-09 12:00:00,11.38,11.4,11.38,11.39,6535200.0,9.5763,9.5932,9.5763,9.5848,6535200.0
2010-11-09 12:10:00,11.39,11.39,11.39,11.39,4821600.0,9.5848,9.5848,9.5848,9.5848,4821600.0
2010-11-09 12:20:00,11.39,11.39,11.38,11.39,4846800.0,9.5848,9.5848,9.5763,9.5848,4846800.0
2010-11-09 12:30:00,11.39,11.4,11.38,11.39,3096800.0,9.5848,9.5932,9.5763,9.5848,3096800.0
2010-11-09 12:40:00,11.39,11.39,11.38,11.38,2746800.0,9.5848,9.5848,9.5763,9.5763,2746800.0
2010-11-09 12:50:00,11.38,11.4,11.38,11.39,3200400.0,9.5763,9.5932,9.5763,9.5848,3200400.0
2010-11-09 13:00:00,11.38,11.41,11.38,11.4,6132000.0,9.5763,9.6016,9.5763,9.5932,6132000.0
2010-11-09 13:10:00,11.4,11.41,11.39,11.4,5294800.0,9.5932,9.6016,9.5848,9.5932,5294800.0
2010-11-09 13:20:00,11.39,11.4,11.38,11.38,5233200.0,9.5848,9.5932,9.5763,9.5763,5233200.0
2010-11-09 13:30:00,11.38,11.39,11.36,11.36,7403200.0,9.5763,9.5848,9.5595,9.5595,7403200.0
2010-11-09 13:40:00,11.36,11.36,11.31,11.33,17978800.0,9.5595,9.5595,9.5174,9.5343,17978800.0
2010-11-09 13:50:00,11.33,11.36,11.33,11.35,8307600.0,9.5343,9.5595,9.5343,9.5511,8307600.0
2010-11-09 14:00:00,11.35,11.35,11.34,11.34,5672800.0,9.5511,9.5511,9.5427,9.5427,5672800.0
2010-11-09 14:10:00,11.34,11.36,11.34,11.34,6070400.0,9.5427,9.5595,9.5427,9.5427,6070400.0
2010-11-09 14:20:00,11.34,11.35,11.34,11.35,2416400.0,9.5427,9.5511,9.5427,9.5511,2416400.0
2010-11-09 14:30:00,11.35,11.37,11.35,11.37,5846400.0,9.5511,9.5679,9.5511,9.5679,5846400.0
2010-11-09 14:40:00,11.37,11.38,11.36,11.37,3360000.0,9.5679,9.5763,9.5595,9.5679,3360000.0
2010-11-09 14:50:00,11.37,11.37,11.35,11.35,4088000.0,9.5679,9.5679,9.5511,9.5511,4088000.0
2010-11-09 15:00:00,11.35,11.36,11.34,11.34,5331200.0,9.5511,9.5595,9.5427,9.5427,5331200.0
2010-11-09 15:10:00,11.34,11.35,11.33,11.34,7336000.0,9.5427,9.5511,9.5343,9.5427,7336000.0
2010-11-09 15:20:00,11.34,11.34,11.33,11.33,7952000.0,9.5427,9.5427,9.5343,9.5343,7952000.0
2010-11-09 15:30:00,11.33,11.34,11.3,11.31,15887200.0,9.5343,9.5427,9.509,9.5174,15887200.0
2010-11-09 15:40:00,11.31,11.32,11.23,11.24,26734400.0,9.5174,9.5259,9.4501,9.4585,26734400.0
2010-11-09 15:50:00,11.24,11.29,11.24,11.29,37024400.0,9.4585,9.5006,9.4585,9.5006,37024400.0
2010-11-10 09:30:00,11.31,11.34,11.25,11.28,29999200.0,9.5174,9.5427,9.4669,9.4922,29999200.0
2010-11-10 09:40:00,11.28,11.28,11.22,11.25,23909200.0,9.4922,9.4922,9.4417,9.4669,23909200.0
2010-11-10 09:50:00,11.25,11.27,11.23,11.26,17290000.0,9.4669,9.4838,9.4501,9.4754,17290000.0
2010-11-10 10:00:00,11.26,11.26,11.2,11.21,20031200.0,9.4754,9.4754,9.4249,9.4333,20031200.0
2010-11-10 10:10:00,11.21,11.23,11.2,11.23,12933200.0,9.4333,9.4501,9.4249,9.4501,12933200.0
2010-11-10 10:20:00,11.22,11.25,11.21,11.23,12790400.0,9.4417,9.4669,9.4333,9.4501,12790400.0
2010-11-10 10:30:00,11.24,11.26,11.23,11.26,9326800.0,9.4585,9.4754,9.4501,9.4754,9326800.0
2010-11-10 10:40:00,11.26,11.28,11.26,11.26,10670800.0,9.4754,9.4922,9.4754,9.4754,10670800.0
2010-11-10 10:50:00,11.26,11.28,11.25,11.28,7299600.0,9.4754,9.4922,9.4669,9.4922,7299600.0
2010-11-10 11:00:00,11.28,11.32,11.28,11.3,14823200.0,9.4922,9.5259,9.4922,9.509,14823200.0
2010-11-10 11:10:00,11.3,11.31,11.29,11.3,5773600.0,9.509,9.5174,9.5006,9.509,5773600.0
2010-11-10 11:20:00,11.3,11.33,11.3,11.33,8363600.0,9.509,9.5343,9.509,9.5343,8363600.0
2010-11-10 11:30:00,11.33,11.34,11.31,11.32,8450400.0,9.5343,9.5427,9.5174,9.5259,8450400.0
2010-11-10 11:40:00,11.32,11.32,11.31,11.32,3586800.0,9.5259,9.5259,9.5174,9.5259,3586800.0
2010-11-10 11:50:00,11.32,11.36,11.32,11.35,11639600.0,9.5259,9.5595,9.5259,9.5511,11639600.0
2010-11-10 12:00:00,11.35,11.36,11.34,11.35,6333600.0,9.5511,9.5595,9.5427,9.5511,6333600.0
2010-11-10 12:10:00,11.35,11.35,11.33,11.33,4449200.0,9.5511,9.5511,9.5343,9.5343,4449200.0
2010-11-10 12:20:00,11.33,11.34,11.32,11.33,3813600.0,9.5343,9.5427,9.5259,9.5343,3813600.0
2010-11-10 12:30:00,11.33,11.34,11.33,11.34,3505600.0,9.5343,9.5427,9.5343,9.5427,3505600.0
2010-11-10 12:40:00,11.34,11.34,11.33,11.34,3558800.0,9.5427,9.5427,9.5343,9.5427,3558800.0
2010-11-10 12:50:00,11.34,11.35,11.33,11.34,4116000.0,9.5427,9.5511,9.5343,9.5427,4116000.0
2010-11-10 13:00:00,11.34,11.34,11.31,11.34,8985200.0,9.5427,9.5427,9.5174,9.5427,8985200.0
2010-11-10 13:10:00,11.34,11.36,11.32,11.36,8822800.0,9.5427,9.5595,9.5259,9.5595,8822800.0
2010-11-10 13:20:00,11.36,11.36,11.34,11.35,6423200.0,9.5595,9.5595,9.5427,9.5511,6423200.0
2010-11-10 13:30:00,11.35,11.36,11.34,11.35,3973200.0,9.5511,9.5595,9.5427,9.5511,3973200.0
2010-11-10 13:40:00,11.35,11.35,11.34,11.34,5068000.0,9.5511,9.5511,9.5427,9.5427,5068000.0
2010-11-10 13:50:00,11.34,11.35,11.33,11.34,7277200.0,9.5427,9.5511,9.5343,9.5427,7277200.0
2010-11-10 14:00:00,11.34,11.38,11.34,11.37,15150800.0,9.5427,9.5763,9.5427,9.5679,15150800.0
2010-11-10 14:10:00,11.37,11.38,11.36,11.37,8260000.0,9.5679,9.5763,9.5595,9.5679,8260000.0
2010-11-10 14:20:00,11.37,11.38,11.36,11.38,6764800.0,9.5679,9.5763,9.5595,9.5763,6764800.0
2010-11-10 14:30:00,11.38,11.38,11.36,11.37,5227600.0,9.5763,9.5763,9.5595,9.5679,5227600.0
2010-11-10 14:40:00,11.37,11.37,11.36,11.36,4670400.0,9.5679,9.5679,9.5595,9.5595,4670400.0
2010-11-10 14:50:00,11.36,11.37,11.36,11.37,4146800.0,9.5595,9.5679,9.5595,9.5679,4146800.0
2010-11-10 15:00:00,11.37,11.37,11.34,11.35,8596000.0,9.5679,9.5679,9.5427,9.5511,8596000.0
2010-11-10 15:10:00,11.35,11.36,11.34,11.35,6400800.0,9.5511,9.5595,9.5427,9.5511,6400800.0
2010-11-10 15:20:00,11.35,11.37,11.34,11.36,5409600.0,9.5511,9.5679,9.5427,9.5595,5409600.0
2010-11-10 15:30:00,11.36,11.37,11.35,11.35,7470400.0,9.5595,9.5679,9.5511,9.5511,7470400.0
2010-11-10 15:40:00,11.35,11.36,11.35,11.35,6006000.0,9.5511,9.5595,9.5511,9.5511,6006000.0
2010-11-10 15:50:00,11.35,11.36,11.34,11.36,14067200.0,9.5511,9.5595,9.5427,9.5595,14067200.0
2010-11-11 09:30:00,11.25,11.27,11.22,11.27,35224000.0,9.4669,9.4838,9.4417,9.4838,35224000.0
2010-11-11 09:40:00,11.27,11.3,11.26,11.28,23478000.0,9.4838,9.509,9.4754,9.4922,23478000.0
2010-11-11 09:50:00,11.28,11.33,11.28,11.31,18538800.0,9.4922,9.5343,9.4922,9.5174,18538800.0
2010-11-11 10:00:00,11.31,11.34,11.29,11.34,16298800.0,9.5174,9.5427,9.5006,9.5427,16298800.0
2010-11-11 10:10:00,11.34,11.36,11.33,11.36,16573200.0,9.5427,9.5595,9.5343,9.5595,16573200.0
2010-11-11 10:20:00,11.36,11.37,11.34,11.35,13090000.0,9.5595,9.5679,9.5427,9.5511,13090000.0
2010-11-11 10:30:00,11.35,11.35,11.32,11.33,9486400.0,9.5511,9.5511,9.5259,9.5343,9486400.0
2010-11-11 10:40:00,11.33,11.34,11.31,11.32,8934800.0,9.5343,9.5427,9.5174,9.5259,8934800.0
2010-11-11 10:50:00,11.32,11.35,11.31,11.35,8957200.0,9.5259,9.5511,9.5174,9.5511,8957200.0
2010-11-11 11:00:00,11.35,11.35,11.31,11.31,6106800.0,9.5511,9.5511,9.5174,9.5174,6106800.0
2010-11-11 11:10:00,11.31,11.34,11.31,11.33,4592000.0,9.5174,9.5427,9.5174,9.5343,4592000.0
2010-11-11 11:20:00,11.34,11.34,11.3,11.3,7450800.0,9.5427,9.5427,9.509,9.509,7450800.0
2010-11-11 11:30:00,11.3,11.33,11.3,11.32,6437200.0,9.509,9.5343,9.509,9.5259,6437200.0
2010-11-11 11:40:00,11.32,11.34,11.31,11.34,5294800.0,9.5259,9.5427,9.5174,9.5427,5294800.0
2010-11-11 11:50:00,11.34,11.35,11.33,11.34,5362000.0,9.5427,9.5511,9.5343,9.5427,5362000.0
2010-11-11 12:00:00,11.34,11.36,11.33,11.34,5812800.0,9.5427,9.5595,9.5343,9.5427,5812800.0
2010-11-11 12:10:00,11.34,11.36,11.34,11.35,6409200.0,9.5427,9.5595,9.5427,9.5511,6409200.0
2010-11-11 12:20:00,11.35,11.36,11.35,11.35,3281600.0,9.5511,9.5595,9.5511,9.5511,3281600.0
2010-11-11 12:30:00,11.35,11.36,11.34,11.34,5087600.0,9.5511,9.5595,9.5427,9.5427,5087600.0
2010-11-11 12:40:00,11.34,11.35,11.33,11.33,3914400.0,9.5427,9.5511,9.5343,9.5343,3914400.0
2010-11-11 12:50:00,11.33,11.33,11.32,11.33,4746000.0,9.5343,9.5343,9.5259,9.5343,4746000.0
2010-11-11 13:00:00,11.33,11.33,11.3,11.31,6120800.0,9.5343,9.5343,9.509,9.5174,6120800.0
2010-11-11 13:10:00,11.3,11.33,11.3,11.32,5647600.0,9.509,9.5343,9.509,9.5259,5647600.0
2010-11-11 13:20:00,11.32,11.33,11.32,11.32,3284400.0,9.5259,9.5343,9.5259,9.5259,3284400.0
2010-11-11 13:30:00,11.32,11.34,11.31,11.34,6070400.0,9.5259,9.5427,9.5174,9.5427,6070400.0
2010-11-11 13:40:00,11.34,11.36,11.34,11.35,6442800.0,9.5427,9.5595,9.5427,9.5511,6442800.0
2010-11-11 13:50:00,11.35,11.36,11.34,11.35,4012400.0,9.5511,9.5595,9.5427,9.5511,4012400.0
2010-11-11 14:00:00,11.35,11.35,11.33,11.34,3402000.0,9.5511,9.5511,9.5343,9.5427,3402000.0
2010-11-11 14:10:00,11.34,11.36,11.34,11.35,5639200.0,9.5427,9.5595,9.5427,9.5511,5639200.0
2010-11-11 14:20:00,11.35,11.36,11.34,11.34,3480400.0,9.5511,9.5595,9.5427,9.5427,3480400.0
2010-11-11 14:30:00,11.34,11.36,11.33,11.33,6409200.0,9.5427,9.5595,9.5343,9.5343,6409200.0
2010-11-11 14:40:00,11.33,11.34,11.32,11.33,5703600.0,9.5343,9.5427,9.5259,9.5343,5703600.0
2010-11-11 14:50:00,11.33,11.33,11.32,11.33,4558400.0,9.5343,9.5343,9.5259,9.5343,4558400.0
2010-11-11 15:00:00,11.33,11.33,11.31,11.32,6874000.0,9.5343,9.5343,9.5174,9.5259,6874000.0
2010-11-11 15:10:00,11.32,11.33,11.32,11.32,5182800.0,9.5259,9.5343,9.5259,9.5259,5182800.0
2010-11-11 15:20:00,11.32,11.33,11.31,11.32,7677600.0,9.5259,9.5343,9.5174,9.5259,7677600.0
2010-11-11 15:30:00,11.32,11.32,11.29,11.3,11205600.0,9.5259,9.5259,9.5006,9.509,11205600.0
2010-11-11 15:40:00,11.3,11.31,11.29,11.3,10441200.0,9.509,9.5174,9.5006,9.509,10441200.0
2010-11-11 15:50:00,11.3,11.31,11.29,11.31,19070800.0,9.509,9.5174,9.5006,9.5174,19070800.0
2010-11-12 09:30:00,11.29,11.3,11.25,11.26,25488400.0,9.5006,9.509,9.4669,9.4754,25488400.0
2010-11-12 09:40:00,11.26,11.28,11.25,11.27,16021600.0,9.4754,9.4922,9.4669,9.4838,16021600.0
2010-11-12 09:50:00,11.27,11.3,11.27,11.28,13988800.0,9.4838,9.509,9.4838,9.4922,13988800.0
2010-11-12 10:00:00,11.28,11.29,11.24,11.26,14176400.0,9.4922,9.5006,9.4585,9.4754,14176400.0
2010-11-12 10:10:00,11.26,11.27,11.24,11.26,12017600.0,9.4754,9.4838,9.4585,9.4754,12017600.0
2010-11-12 10:20:00,11.26,11.26,11.23,11.25,11107600.0,9.4754,9.4754,9.4501,9.4669,11107600.0
2010-11-12 10:30:00,11.25,11.25,11.22,11.22,16416400.0,9.4669,9.4669,9.4417,9.4417,16416400.0
2010-11-12 10:40:00,11.22,11.22,11.19,11.19,19331200.0,9.4417,9.4417,9.4165,9.4165,19331200.0
2010-11-12 10:50:00,11.19,11.19,11.13,11.14,28593600.0,9.4165,9.4165,9.366,9.3744,28593600.0
2010-11-12 11:00:00,11.15,11.18,11.13,11.15,20465200.0,9.3828,9.408,9.366,9.3828,20465200.0
2010-11-12 11:10:00,11.15,11.17,11.15,11.16,10528000.0,9.3828,9.3996,9.3828,9.3912,10528000.0
2010-11-12 11:20:00,11.16,11.18,11.16,11.16,16839200.0,9.3912,9.408,9.3912,9.3912,16839200.0
2010-11-12 11:30:00,11.16,11.17,11.14,11.15,9881200.0,9.3912,9.3996,9.3744,9.3828,9881200.0
2010-11-12 11:40:00,11.15,11.17,11.14,11.14,7131600.0,9.3828,9.3996,9.3744,9.3744,7131600.0
2010-11-12 11:50:00,11.14,11.14,11.09,11.12,20549200.0,9.3744,9.3744,9.3323,9.3576,20549200.0
2010-11-12 12:00:00,11.12,11.14,11.11,11.13,8862000.0,9.3576,9.3744,9.3491,9.366,8862000.0
2010-11-12 12:10:00,11.13,11.13,11.07,11.07,16296000.0,9.366,9.366,9.3155,9.3155,16296000.0
2010-11-12 12:20:00,11.07,11.08,10.92,10.92,50596000.0,9.3155,9.3239,9.1893,9.1893,50596000.0
2010-11-12 12:30:00,10.92,10.99,10.84,10.94,55199200.0,9.1893,9.2482,9.1219,9.2061,55199200.0
2010-11-12 12:40:00,10.94,10.97,10.92,10.95,31936800.0,9.2061,9.2313,9.1893,9.2145,31936800.0
2010-11-12 12:50:00,10.96,10.97,10.92,10.95,21408800.0,9.2229,9.2313,9.1893,9.2145,21408800.0
2010-11-12 13:00:00,10.95,10.97,10.93,10.95,16590000.0,9.2145,9.2313,9.1977,9.2145,16590000.0
2010-11-12 13:10:00,10.95,11.04,10.95,11.02,26160400.0,9.2145,9.2902,9.2145,9.2734,26160400.0
2010-11-12 13:20:00,11.01,11.07,11.0,11.05,20356000.0,9.265,9.3155,9.2566,9.2986,20356000.0
2010-11-12 13:30:00,11.05,11.06,11.04,11.04,14938000.0,9.2986,9.3071,9.2902,9.2902,14938000.0
2010-11-12 13:40:00,11.04,11.06,11.02,11.04,13787200.0,9.2902,9.3071,9.2734,9.2902,13787200.0
2010-11-12 13:50:00,11.04,11.05,10.99,11.0,11953200.0,9.2902,9.2986,9.2482,9.2566,11953200.0
2010-11-12 14:00:00,11.0,11.01,10.98,10.99,11936400.0,9.2566,9.265,9.2397,9.2482,11936400.0
2010-11-12 14:10:00,10.99,11.03,10.98,11.03,14982800.0,9.2482,9.2818,9.2397,9.2818,14982800.0
2010-11-12 14:20:00,11.03,11.04,11.0,11.01,14000000.0,9.2818,9.2902,9.2566,9.265,14000000.0
2010-11-12 14:30:00,11.01,11.08,11.01,11.06,21904400.0,9.265,9.3239,9.265,9.3071,21904400.0
2010-11-12 14:40:00,11.06,11.09,11.06,11.09,17698800.0,9.3071,9.3323,9.3071,9.3323,17698800.0
2010-11-12 14:50:00,11.09,11.1,11.07,11.07,14162400.0,9.3323,9.3407,9.3155,9.3155,14162400.0
2010-11-12 15:00:00,11.07,11.1,11.06,11.09,16223200.0,9.3155,9.3407,9.3071,9.3323,16223200.0
2010-11-12 15:10:00,11.09,11.1,11.07,11.1,16013200.0,9.3323,9.3407,9.3155,9.3407,16013200.0
2010-11-12 15:20:00,11.1,11.1,11.04,11.06,18796400.0,9.3407,9.3407,9.2902,9.3071,18796400.0
2010-11-12 15:30:00,11.06,11.07,11.04,11.05,13602400.0,9.3071,9.3155,9.2902,9.2986,13602400.0
2010-11-12 15:40:00,11.05,11.06,11.01,11.04,25216800.0,9.2986,9.3071,9.265,9.2902,25216800.0
2010-11-12 15:50:00,11.04,11.04,11.0,11.0,43528800.0,9.2902,9.2902,9.2566,9.2566,43528800.0
2010-11-15 09:30:00,11.02,11.09,11.01,11.09,33639200.0,9.2734,9.3323,9.265,9.3323,33639200.0
2010-11-15 09:40:00,11.09,11.09,11.03,11.03,17600800.0,9.3323,9.3323,9.2818,9.2818,17600800.0
2010-11-15 09:50:00,11.03,11.04,11.0,11.01,21551600.0,9.2818,9.2902,9.2566,9.265,21551600.0
2010-11-15 10:00:00,11.01,11.01,10.94,10.95,24010000.0,9.265,9.265,9.2061,9.2145,24010000.0
2010-11-15 10:10:00,10.95,11.02,10.95,11.01,16475200.0,9.2145,9.2734,9.2145,9.265,16475200.0
2010-11-15 10:20:00,11.02,11.05,10.99,11.03,19174400.0,9.2734,9.2986,9.2482,9.2818,19174400.0
2010-11-15 10:30:00,11.03,11.05,11.01,11.05,11768400.0,9.2818,9.2986,9.265,9.2986,11768400.0
2010-11-15 10:40:00,11.05,11.06,11.04,11.04,8506400.0,9.2986,9.3071,9.2902,9.2902,8506400.0
2010-11-15 10:50:00,11.04,11.05,11.02,11.04,11354000.0,9.2902,9.2986,9.2734,9.2902,11354000.0
2010-11-15 11:00:00,11.04,11.06,10.98,11.0,14047600.0,9.2902,9.3071,9.2397,9.2566,14047600.0
2010-11-15 11:10:00,11.0,11.02,11.0,11.01,8285200.0,9.2566,9.2734,9.2566,9.265,8285200.0
2010-11-15 11:20:00,11.01,11.02,10.98,10.98,7918400.0,9.265,9.2734,9.2397,9.2397,7918400.0
2010-11-15 11:30:00,10.98,11.02,10.98,11.01,7862400.0,9.2397,9.2734,9.2397,9.265,7862400.0
2010-11-15 11:40:00,11.01,11.04,11.0,11.03,8265600.0,9.265,9.2902,9.2566,9.2818,8265600.0
2010-11-15 11:50:00,11.03,11.04,11.02,11.02,4191600.0,9.2818,9.2902,9.2734,9.2734,4191600.0
2010-11-15 12:00:00,11.02,11.04,11.02,11.02,5871600.0,9.2734,9.2902,9.2734,9.2734,5871600.0
2010-11-15 12:10:00,11.02,11.02,11.0,11.01,4230800.0,9.2734,9.2734,9.2566,9.265,4230800.0
2010-11-15 12:20:00,11.01,11.03,11.0,11.01,3889200.0,9.265,9.2818,9.2566,9.265,3889200.0
2010-11-15 12:30:00,11.01,11.02,11.0,11.02,4905600.0,9.265,9.2734,9.2566,9.2734,4905600.0
2010-11-15 12:40:00,11.02,11.04,11.01,11.03,4342800.0,9.2734,9.2902,9.265,9.2818,4342800.0
2010-11-15 12:50:00,11.03,11.05,11.03,11.05,5513200.0,9.2818,9.2986,9.2818,9.2986,5513200.0
2010-11-15 13:00:00,11.05,11.05,11.01,11.02,5930400.0,9.2986,9.2986,9.265,9.2734,5930400.0
2010-11-15 13:10:00,11.02,11.03,11.01,11.03,4253200.0,9.2734,9.2818,9.265,9.2818,4253200.0
2010-11-15 13:20:00,11.03,11.05,11.02,11.04,5373200.0,9.2818,9.2986,9.2734,9.2902,5373200.0
2010-11-15 13:30:00,11.04,11.04,11.02,11.02,3110800.0,9.2902,9.2902,9.2734,9.2734,3110800.0
2010-11-15 13:40:00,11.02,11.05,11.02,11.04,4289600.0,9.2734,9.2986,9.2734,9.2902,4289600.0
2010-11-15 13:50:00,11.04,11.04,11.02,11.02,2945600.0,9.2902,9.2902,9.2734,9.2734,2945600.0
2010-11-15 14:00:00,11.02,11.04,11.02,11.02,3869600.0,9.2734,9.2902,9.2734,9.2734,3869600.0
2010-11-15 14:10:00,11.02,11.03,10.99,11.0,9242800.0,9.2734,9.2818,9.2482,9.2566,9242800.0
2010-11-15 14:20:00,11.0,11.0,10.98,11.0,5448800.0,9.2566,9.2566,9.2397,9.2566,5448800.0
2010-11-15 14:30:00,11.0,11.01,10.99,11.01,4950400.0,9.2566,9.265,9.2482,9.265,4950400.0
2010-11-15 14:40:00,11.01,11.02,11.0,11.01,5171600.0,9.265,9.2734,9.2566,9.265,5171600.0
2010-11-15 14:50:00,11.01,11.02,11.01,11.01,3220000.0,9.265,9.2734,9.265,9.265,3220000.0
2010-11-15 15:00:00,11.01,11.01,10.99,11.0,5773600.0,9.265,9.265,9.2482,9.2566,5773600.0
2010-11-15 15:10:00,11.0,11.02,10.96,10.99,13258000.0,9.2566,9.2734,9.2229,9.2482,13258000.0
2010-11-15 15:20:00,10.99,10.99,10.96,10.98,11376400.0,9.2482,9.2482,9.2229,9.2397,11376400.0
2010-11-15 15:30:00,10.98,10.99,10.96,10.98,10452400.0,9.2397,9.2482,9.2229,9.2397,10452400.0
2010-11-15 15:40:00,10.98,10.99,10.96,10.96,9088800.0,9.2397,9.2482,9.2229,9.2229,9088800.0
2010-11-15 15:50:00,10.96,10.98,10.96,10.98,19930400.0,9.2229,9.2397,9.2229,9.2397,19930400.0
2010-11-16 09:30:00,10.92,10.96,10.9,10.93,25449200.0,9.1893,9.2229,9.1724,9.1977,25449200.0
2010-11-16 09:40:00,10.94,10.99,10.91,10.92,21002800.0,9.2061,9.2482,9.1808,9.1893,21002800.0
2010-11-16 09:50:00,10.92,10.93,10.89,10.91,20773200.0,9.1893,9.1977,9.164,9.1808,20773200.0
2010-11-16 10:00:00,10.91,10.92,10.85,10.9,29668800.0,9.1808,9.1893,9.1303,9.1724,29668800.0
2010-11-16 10:10:00,10.9,10.91,10.89,10.9,11348400.0,9.1724,9.1808,9.164,9.1724,11348400.0
2010-11-16 10:20:00,10.9,10.9,10.87,10.88,13148800.0,9.1724,9.1724,9.1472,9.1556,13148800.0
2010-11-16 10:30:00,10.88,10.88,10.81,10.82,27129200.0,9.1556,9.1556,9.0967,9.1051,27129200.0
2010-11-16 10:40:00,10.82,10.84,10.81,10.84,16598400.0,9.1051,9.1219,9.0967,9.1219,16598400.0
2010-11-16 10:50:00,10.84,10.84,10.81,10.83,14859600.0,9.1219,9.1219,9.0967,9.1135,14859600.0
2010-11-16 11:00:00,10.83,10.83,10.75,10.76,27529600.0,9.1135,9.1135,9.0462,9.0546,27529600.0
2010-11-16 11:10:00,10.76,10.78,10.72,10.72,29086400.0,9.0546,9.0714,9.0209,9.0209,29086400.0
2010-11-16 11:20:00,10.72,10.76,10.72,10.76,27196400.0,9.0209,9.0546,9.0209,9.0546,27196400.0
2010-11-16 11:30:00,10.76,10.78,10.75,10.77,15680000.0,9.0546,9.0714,9.0462,9.063,15680000.0
2010-11-16 11:40:00,10.77,10.77,10.72,10.74,20669600.0,9.063,9.063,9.0209,9.0378,20669600.0
2010-11-16 11:50:00,10.74,10.77,10.74,10.76,14588000.0,9.0378,9.063,9.0378,9.0546,14588000.0
2010-11-16 12:00:00,10.76,10.8,10.76,10.8,15402800.0,9.0546,9.0883,9.0546,9.0883,15402800.0
2010-11-16 12:10:00,10.8,10.81,10.76,10.79,14187600.0,9.0883,9.0967,9.0546,9.0799,14187600.0
2010-11-16 12:20:00,10.79,10.81,10.78,10.8,10494400.0,9.0799,9.0967,9.0714,9.0883,10494400.0
2010-11-16 12:30:00,10.8,10.8,10.77,10.78,8114400.0,9.0883,9.0883,9.063,9.0714,8114400.0
2010-11-16 12:40:00,10.78,10.78,10.75,10.76,9158800.0,9.0714,9.0714,9.0462,9.0546,9158800.0
2010-11-16 12:50:00,10.76,10.8,10.76,10.8,7954800.0,9.0546,9.0883,9.0546,9.0883,7954800.0
2010-11-16 13:00:00,10.79,10.8,10.78,10.79,5961200.0,9.0799,9.0883,9.0714,9.0799,5961200.0
2010-11-16 13:10:00,10.78,10.79,10.78,10.79,6613600.0,9.0714,9.0799,9.0714,9.0799,6613600.0
2010-11-16 13:20:00,10.79,10.82,10.79,10.82,9833600.0,9.0799,9.1051,9.0799,9.1051,9833600.0
2010-11-16 13:30:00,10.82,10.84,10.81,10.83,9702000.0,9.1051,9.1219,9.0967,9.1135,9702000.0
2010-11-16 13:40:00,10.83,10.84,10.81,10.82,7697200.0,9.1135,9.1219,9.0967,9.1051,7697200.0
2010-11-16 13:50:00,10.82,10.83,10.82,10.83,7358400.0,9.1051,9.1135,9.1051,9.1135,7358400.0
2010-11-16 14:00:00,10.83,10.84,10.81,10.82,7915600.0,9.1135,9.1219,9.0967,9.1051,7915600.0
2010-11-16 14:10:00,10.82,10.82,10.8,10.8,7215600.0,9.1051,9.1051,9.0883,9.0883,7215600.0
2010-11-16 14:20:00,10.8,10.82,10.78,10.79,9170000.0,9.0883,9.1051,9.0714,9.0799,9170000.0
2010-11-16 14:30:00,10.79,10.81,10.78,10.78,7327600.0,9.0799,9.0967,9.0714,9.0714,7327600.0
2010-11-16 14:40:00,10.78,10.78,10.76,10.77,10270400.0,9.0714,9.0714,9.0546,9.063,10270400.0
2010-11-16 14:50:00,10.77,10.79,10.76,10.78,10304000.0,9.063,9.0799,9.0546,9.0714,10304000.0
2010-11-16 15:00:00,10.78,10.78,10.76,10.76,8898400.0,9.0714,9.0714,9.0546,9.0546,8898400.0
2010-11-16 15:10:00,10.77,10.77,10.69,10.72,41540800.0,9.063,9.063,8.9957,9.0209,41540800.0
2010-11-16 15:20:00,10.72,10.76,10.72,10.75,20160000.0,9.0209,9.0546,9.0209,9.0462,20160000.0
2010-11-16 15:30:00,10.75,10.76,10.73,10.73,13406400.0,9.0462,9.0546,9.0294,9.0294,13406400.0
2010-11-16 15:40:00,10.73,10.77,10.73,10.75,17270400.0,9.0294,9.063,9.0294,9.0462,17270400.0
2010-11-16 15:50:00,10.75,10.78,10.74,10.76,28352800.0,9.0462,9.0714,9.0378,9.0546,28352800.0
2010-11-17 09:30:00,10.76,10.81,10.72,10.78,34120800.0,9.0546,9.0967,9.0209,9.0714,34120800.0
2010-11-17 09:40:00,10.78,10.8,10.74,10.77,18048800.0,9.0714,9.0883,9.0378,9.063,18048800.0
2010-11-17 09:50:00,10.77,10.79,10.73,10.75,15926400.0,9.063,9.0799,9.0294,9.0462,15926400.0
2010-11-17 10:00:00,10.75,10.81,10.75,10.78,18860800.0,9.0462,9.0967,9.0462,9.0714,18860800.0
2010-11-17 10:10:00,10.78,10.82,10.76,10.78,17438400.0,9.0714,9.1051,9.0546,9.0714,17438400.0
2010-11-17 10:20:00,10.78,10.81,10.78,10.81,9886800.0,9.0714,9.0967,9.0714,9.0967,9886800.0
2010-11-17 10:30:00,10.81,10.84,10.79,10.84,15649200.0,9.0967,9.1219,9.0799,9.1219,15649200.0
2010-11-17 10:40:00,10.84,10.86,10.82,10.83,13571600.0,9.1219,9.1388,9.1051,9.1135,13571600.0
2010-11-17 10:50:00,10.83,10.85,10.81,10.83,10295600.0,9.1135,9.1303,9.0967,9.1135,10295600.0
2010-11-17 11:00:00,10.83,10.83,10.79,10.8,9682400.0,9.1135,9.1135,9.0799,9.0883,9682400.0
2010-11-17 11:10:00,10.8,10.83,10.8,10.83,8646400.0,9.0883,9.1135,9.0883,9.1135,8646400.0
2010-11-17 11:20:00,10.83,10.84,10.82,10.83,7938000.0,9.1135,9.1219,9.1051,9.1135,7938000.0
2010-11-17 11:30:00,10.83,10.83,10.81,10.82,5888400.0,9.1135,9.1135,9.0967,9.1051,5888400.0
2010-11-17 11:40:00,10.82,10.82,10.79,10.8,5880000.0,9.1051,9.1051,9.0799,9.0883,5880000.0
2010-11-17 11:50:00,10.8,10.83,10.79,10.82,6235600.0,9.0883,9.1135,9.0799,9.1051,6235600.0
2010-11-17 12:00:00,10.82,10.83,10.81,10.81,4452000.0,9.1051,9.1135,9.0967,9.0967,4452000.0
2010-11-17 12:10:00,10.81,10.83,10.81,10.81,2881200.0,9.0967,9.1135,9.0967,9.0967,2881200.0
2010-11-17 12:20:00,10.82,10.83,10.8,10.81,3810800.0,9.1051,9.1135,9.0883,9.0967,3810800.0
2010-11-17 12:30:00,10.81,10.81,10.8,10.8,3570000.0,9.0967,9.0967,9.0883,9.0883,3570000.0
2010-11-17 12:40:00,10.8,10.81,10.79,10.8,4460400.0,9.0883,9.0967,9.0799,9.0883,4460400.0
2010-11-17 12:50:00,10.8,10.81,10.79,10.8,4130000.0,9.0883,9.0967,9.0799,9.0883,4130000.0
2010-11-17 13:00:00,10.8,10.8,10.77,10.78,8411200.0,9.0883,9.0883,9.063,9.0714,8411200.0
2010-11-17 13:10:00,10.78,10.79,10.78,10.79,3934000.0,9.0714,9.0799,9.0714,9.0799,3934000.0
2010-11-17 13:20:00,10.79,10.81,10.78,10.8,4653600.0,9.0799,9.0967,9.0714,9.0883,4653600.0
2010-11-17 13:30:00,10.81,10.81,10.8,10.8,4320400.0,9.0967,9.0967,9.0883,9.0883,4320400.0
2010-11-17 13:40:00,10.8,10.8,10.79,10.79,5040000.0,9.0883,9.0883,9.0799,9.0799,5040000.0
2010-11-17 13:50:00,10.79,10.8,10.78,10.79,4737600.0,9.0799,9.0883,9.0714,9.0799,4737600.0
2010-11-17 14:00:00,10.79,10.8,10.79,10.8,2707600.0,9.0799,9.0883,9.0799,9.0883,2707600.0
2010-11-17 14:10:00,10.8,10.8,10.79,10.79,3970400.0,9.0883,9.0883,9.0799,9.0799,3970400.0
2010-11-17 14:20:00,10.79,10.8,10.79,10.79,4494000.0,9.0799,9.0883,9.0799,9.0799,4494000.0
2010-11-17 14:30:00,10.79,10.81,10.79,10.8,5902400.0,9.0799,9.0967,9.0799,9.0883,5902400.0
2010-11-17 14:40:00,10.8,10.81,10.79,10.79,5980800.0,9.0883,9.0967,9.0799,9.0799,5980800.0
2010-11-17 14:50:00,10.79,10.79,10.76,10.77,10738000.0,9.0799,9.0799,9.0546,9.063,10738000.0
2010-11-17 15:00:00,10.77,10.77,10.72,10.72,15498000.0,9.063,9.063,9.0209,9.0209,15498000.0
2010-11-17 15:10:00,10.72,10.74,10.72,10.72,18233600.0,9.0209,9.0378,9.0209,9.0209,18233600.0
2010-11-17 15:20:00,10.72,10.73,10.63,10.65,47608400.0,9.0209,9.0294,8.9452,8.962,47608400.0
2010-11-17 15:30:00,10.65,10.71,10.65,10.7,31508400.0,8.962,9.0125,8.962,9.0041,31508400.0
2010-11-17 15:40:00,10.7,10.73,10.67,10.73,22626800.0,9.0041,9.0294,8.9789,9.0294,22626800.0
2010-11-17 15:50:00,10.73,10.73,10.71,10.73,27448400.0,9.0294,9.0294,9.0125,9.0294,27448400.0
2010-11-18 09:30:00,10.89,10.95,10.88,10.92,45925600.0,9.164,9.2145,9.1556,9.1893,45925600.0
2010-11-18 09:40:00,10.93,10.94,10.91,10.92,20274800.0,9.1977,9.2061,9.1808,9.1893,20274800.0
2010-11-18 09:50:00,10.92,10.94,10.92,10.94,20711600.0,9.1893,9.2061,9.1893,9.2061,20711600.0
2010-11-18 10:00:00,10.94,10.98,10.94,10.98,31474800.0,9.2061,9.2397,9.2061,9.2397,31474800.0
2010-11-18 10:10:00,10.98,11.0,10.98,11.0,22775200.0,9.2397,9.2566,9.2397,9.2566,22775200.0
2010-11-18 10:20:00,11.0,11.01,10.98,11.01,18986800.0,9.2566,9.265,9.2397,9.265,18986800.0
2010-11-18 10:30:00,11.01,11.03,11.0,11.02,14613200.0,9.265,9.2818,9.2566,9.2734,14613200.0
2010-11-18 10:40:00,11.02,11.03,11.0,11.01,15391600.0,9.2734,9.2818,9.2566,9.265,15391600.0
2010-11-18 10:50:00,11.01,11.02,11.01,11.02,10262000.0,9.265,9.2734,9.265,9.2734,10262000.0
2010-11-18 11:00:00,11.02,11.03,11.0,11.01,11379200.0,9.2734,9.2818,9.2566,9.265,11379200.0
2010-11-18 11:10:00,11.01,11.01,11.0,11.01,8010800.0,9.265,9.265,9.2566,9.265,8010800.0
2010-11-18 11:20:00,11.01,11.02,11.01,11.01,5297600.0,9.265,9.2734,9.265,9.265,5297600.0
2010-11-18 11:30:00,11.01,11.03,11.01,11.03,9968000.0,9.265,9.2818,9.265,9.2818,9968000.0
2010-11-18 11:40:00,11.03,11.03,11.02,11.02,5286400.0,9.2818,9.2818,9.2734,9.2734,5286400.0
2010-11-18 11:50:00,11.02,11.04,11.01,11.03,9074800.0,9.2734,9.2902,9.265,9.2818,9074800.0
2010-11-18 12:00:00,11.03,11.05,11.03,11.04,13711600.0,9.2818,9.2986,9.2818,9.2902,13711600.0
2010-11-18 12:10:00,11.05,11.06,11.05,11.05,8668800.0,9.2986,9.3071,9.2986,9.2986,8668800.0
2010-11-18 12:20:00,11.06,11.06,11.04,11.05,6529600.0,9.3071,9.3071,9.2902,9.2986,6529600.0
2010-11-18 12:30:00,11.05,11.05,11.03,11.04,8836800.0,9.2986,9.2986,9.2818,9.2902,8836800.0
2010-11-18 12:40:00,11.04,11.04,11.03,11.03,7036400.0,9.2902,9.2902,9.2818,9.2818,7036400.0
2010-11-18 12:50:00,11.03,11.04,11.03,11.03,6210400.0,9.2818,9.2902,9.2818,9.2818,6210400.0
2010-11-18 13:00:00,11.04,11.04,11.02,11.02,5250000.0,9.2902,9.2902,9.2734,9.2734,5250000.0
2010-11-18 13:10:00,11.02,11.03,11.02,11.03,4032000.0,9.2734,9.2818,9.2734,9.2818,4032000.0
2010-11-18 13:20:00,11.03,11.04,11.03,11.03,3528000.0,9.2818,9.2902,9.2818,9.2818,3528000.0
2010-11-18 13:30:00,11.03,11.04,11.03,11.03,4356800.0,9.2818,9.2902,9.2818,9.2818,4356800.0
2010-11-18 13:40:00,11.03,11.04,11.03,11.03,3066000.0,9.2818,9.2902,9.2818,9.2818,3066000.0
2010-11-18 13:50:00,11.03,11.04,11.03,11.03,6930000.0,9.2818,9.2902,9.2818,9.2818,6930000.0
2010-11-18 14:00:00,11.03,11.04,11.03,11.03,5104400.0,9.2818,9.2902,9.2818,9.2818,5104400.0
2010-11-18 14:10:00,11.03,11.03,11.01,11.02,6972000.0,9.2818,9.2818,9.265,9.2734,6972000.0
2010-11-18 14:20:00,11.02,11.02,11.0,11.01,11146800.0,9.2734,9.2734,9.2566,9.265,11146800.0
2010-11-18 14:30:00,11.01,11.03,11.01,11.02,7837200.0,9.265,9.2818,9.265,9.2734,7837200.0
2010-11-18 14:40:00,11.03,11.04,11.01,11.03,7778400.0,9.2818,9.2902,9.265,9.2818,7778400.0
2010-11-18 14:50:00,11.03,11.05,11.03,11.04,7529200.0,9.2818,9.2986,9.2818,9.2902,7529200.0
2010-11-18 15:00:00,11.04,11.05,11.03,11.05,7649600.0,9.2902,9.2986,9.2818,9.2986,7649600.0
2010-11-18 15:10:00,11.05,11.05,11.02,11.03,6322400.0,9.2986,9.2986,9.2734,9.2818,6322400.0
2010-11-18 15:20:00,11.03,11.03,11.02,11.03,8344000.0,9.2818,9.2818,9.2734,9.2818,8344000.0
2010-11-18 15:30:00,11.03,11.03,11.0,11.01,14772800.0,9.2818,9.2818,9.2566,9.265,14772800.0
2010-11-18 15:40:00,11.01,11.02,11.0,11.01,14688800.0,9.265,9.2734,9.2566,9.265,14688800.0
2010-11-18 15:50:00,11.01,11.02,11.0,11.01,24480400.0,9.265,9.2734,9.2566,9.265,24480400.0
2010-11-19 09:30:00,11.0,11.01,10.96,10.96,57027600.0,9.2566,9.265,9.2229,9.2229,57027600.0
2010-11-19 09:40:00,10.96,10.98,10.96,10.96,17432800.0,9.2229,9.2397,9.2229,9.2229,17432800.0
2010-11-19 09:50:00,10.96,10.96,10.95,10.96,15069600.0,9.2229,9.2229,9.2145,9.2229,15069600.0
2010-11-19 10:00:00,10.96,10.96,10.92,10.94,16755200.0,9.2229,9.2229,9.1893,9.2061,16755200.0
2010-11-19 10:10:00,10.94,10.97,10.93,10.95,13686400.0,9.2061,9.2313,9.1977,9.2145,13686400.0
2010-11-19 10:20:00,10.95,10.96,10.93,10.94,10108000.0,9.2145,9.2229,9.1977,9.2061,10108000.0
2010-11-19 10:30:00,10.94,10.95,10.93,10.95,7814800.0,9.2061,9.2145,9.1977,9.2145,7814800.0
2010-11-19 10:40:00,10.95,10.98,10.95,10.98,16427600.0,9.2145,9.2397,9.2145,9.2397,16427600.0
2010-11-19 10:50:00,10.97,10.98,10.96,10.96,13132000.0,9.2313,9.2397,9.2229,9.2229,13132000.0
2010-11-19 11:00:00,10.96,10.96,10.94,10.95,8495200.0,9.2229,9.2229,9.2061,9.2145,8495200.0
2010-11-19 11:10:00,10.95,10.95,10.9,10.92,17869600.0,9.2145,9.2145,9.1724,9.1893,17869600.0
2010-11-19 11:20:00,10.92,10.93,10.91,10.93,5765200.0,9.1893,9.1977,9.1808,9.1977,5765200.0
2010-11-19 11:30:00,10.93,10.95,10.93,10.94,7296800.0,9.1977,9.2145,9.1977,9.2061,7296800.0
2010-11-19 11:40:00,10.94,10.96,10.92,10.93,9797200.0,9.2061,9.2229,9.1893,9.1977,9797200.0
2010-11-19 11:50:00,10.93,10.94,10.93,10.94,4561200.0,9.1977,9.2061,9.1977,9.2061,4561200.0
2010-11-19 12:00:00,10.94,10.94,10.93,10.94,3796800.0,9.2061,9.2061,9.1977,9.2061,3796800.0
2010-11-19 12:10:00,10.94,10.94,10.93,10.94,3816400.0,9.2061,9.2061,9.1977,9.2061,3816400.0
2010-11-19 12:20:00,10.94,10.94,10.93,10.93,2494800.0,9.2061,9.2061,9.1977,9.1977,2494800.0
2010-11-19 12:30:00,10.93,10.94,10.92,10.93,6350400.0,9.1977,9.2061,9.1893,9.1977,6350400.0
2010-11-19 12:40:00,10.93,10.96,10.93,10.95,6669600.0,9.1977,9.2229,9.1977,9.2145,6669600.0
2010-11-19 12:50:00,10.95,10.96,10.95,10.95,4552800.0,9.2145,9.2229,9.2145,9.2145,4552800.0
2010-11-19 13:00:00,10.95,10.97,10.95,10.97,6566000.0,9.2145,9.2313,9.2145,9.2313,6566000.0
2010-11-19 13:10:00,10.97,10.97,10.96,10.96,3416000.0,9.2313,9.2313,9.2229,9.2229,3416000.0
2010-11-19 13:20:00,10.96,10.97,10.96,10.96,1915200.0,9.2229,9.2313,9.2229,9.2229,1915200.0
2010-11-19 13:30:00,10.96,10.98,10.96,10.97,6521200.0,9.2229,9.2397,9.2229,9.2313,6521200.0
2010-11-19 13:40:00,10.97,10.97,10.97,10.97,2116800.0,9.2313,9.2313,9.2313,9.2313,2116800.0
2010-11-19 13:50:00,10.97,10.97,10.97,10.97,2553600.0,9.2313,9.2313,9.2313,9.2313,2553600.0
2010-11-19 14:00:00,10.97,11.0,10.97,10.99,8374800.0,9.2313,9.2566,9.2313,9.2482,8374800.0
2010-11-19 14:10:00,10.99,10.99,10.98,10.99,4594800.0,9.2482,9.2482,9.2397,9.2482,4594800.0
2010-11-19 14:20:00,10.99,10.99,10.97,10.98,5812800.0,9.2482,9.2482,9.2313,9.2397,5812800.0
2010-11-19 14:30:00,10.98,10.98,10.97,10.98,3362800.0,9.2397,9.2397,9.2313,9.2397,3362800.0
2010-11-19 14:40:00,10.98,10.98,10.96,10.98,5107200.0,9.2397,9.2397,9.2229,9.2397,5107200.0
2010-11-19 14:50:00,10.98,10.98,10.97,10.97,5289200.0,9.2397,9.2397,9.2313,9.2313,5289200.0
2010-11-19 15:00:00,10.97,10.98,10.96,10.96,5020400.0,9.2313,9.2397,9.2229,9.2229,5020400.0
2010-11-19 15:10:00,10.96,10.96,10.95,10.95,7742000.0,9.2229,9.2229,9.2145,9.2145,7742000.0
2010-11-19 15:20:00,10.96,10.96,10.95,10.95,4152400.0,9.2229,9.2229,9.2145,9.2145,4152400.0
2010-11-19 15:30:00,10.95,10.95,10.93,10.94,7999600.0,9.2145,9.2145,9.1977,9.2061,7999600.0
2010-11-19 15:40:00,10.94,10.95,10.92,10.95,13386800.0,9.2061,9.2145,9.1893,9.2145,13386800.0
2010-11-19 15:50:00,10.95,10.96,10.95,10.96,15906800.0,9.2145,9.2229,9.2145,9.2229,15906800.0
2010-11-22 09:30:00,10.95,11.01,10.92,11.01,20076000.0,9.2145,9.265,9.1893,9.265,20076000.0
2010-11-22 09:40:00,11.01,11.04,10.99,11.02,19196800.0,9.265,9.2902,9.2482,9.2734,19196800.0
2010-11-22 09:50:00,11.02,11.1,11.02,11.09,21596400.0,9.2734,9.3407,9.2734,9.3323,21596400.0
2010-11-22 10:00:00,11.09,11.09,11.07,11.09,14618800.0,9.3323,9.3323,9.3155,9.3323,14618800.0
2010-11-22 10:10:00,11.09,11.09,11.06,11.07,12457200.0,9.3323,9.3323,9.3071,9.3155,12457200.0
2010-11-22 10:20:00,11.07,11.07,11.03,11.03,11995200.0,9.3155,9.3155,9.2818,9.2818,11995200.0
2010-11-22 10:30:00,11.03,11.04,10.99,11.03,15859200.0,9.2818,9.2902,9.2482,9.2818,15859200.0
2010-11-22 10:40:00,11.02,11.03,11.0,11.01,8078000.0,9.2734,9.2818,9.2566,9.265,8078000.0
2010-11-22 10:50:00,11.01,11.04,11.01,11.03,6132000.0,9.265,9.2902,9.265,9.2818,6132000.0
2010-11-22 11:00:00,11.02,11.02,10.99,11.0,8380400.0,9.2734,9.2734,9.2482,9.2566,8380400.0
2010-11-22 11:10:00,11.0,11.03,10.99,11.03,5888400.0,9.2566,9.2818,9.2482,9.2818,5888400.0
2010-11-22 11:20:00,11.03,11.05,11.02,11.05,5208000.0,9.2818,9.2986,9.2734,9.2986,5208000.0
2010-11-22 11:30:00,11.04,11.05,11.03,11.04,3357200.0,9.2902,9.2986,9.2818,9.2902,3357200.0
2010-11-22 11:40:00,11.04,11.05,11.03,11.05,3777200.0,9.2902,9.2986,9.2818,9.2986,3777200.0
2010-11-22 11:50:00,11.04,11.06,11.04,11.05,5955600.0,9.2902,9.3071,9.2902,9.2986,5955600.0
2010-11-22 12:00:00,11.05,11.06,11.05,11.05,5054000.0,9.2986,9.3071,9.2986,9.2986,5054000.0
2010-11-22 12:10:00,11.05,11.06,11.04,11.05,3883600.0,9.2986,9.3071,9.2902,9.2986,3883600.0
2010-11-22 12:20:00,11.05,11.06,11.0,11.0,12446000.0,9.2986,9.3071,9.2566,9.2566,12446000.0
2010-11-22 12:30:00,11.0,11.01,10.98,11.0,11589200.0,9.2566,9.265,9.2397,9.2566,11589200.0
2010-11-22 12:40:00,11.0,11.0,10.97,10.99,7184800.0,9.2566,9.2566,9.2313,9.2482,7184800.0
2010-11-22 12:50:00,10.99,11.01,10.97,11.0,6804000.0,9.2482,9.265,9.2313,9.2566,6804000.0
2010-11-22 13:00:00,11.0,11.0,10.98,11.0,4242000.0,9.2566,9.2566,9.2397,9.2566,4242000.0
2010-11-22 13:10:00,11.0,11.01,10.99,11.0,4499600.0,9.2566,9.265,9.2482,9.2566,4499600.0
2010-11-22 13:20:00,11.0,11.0,10.99,11.0,3575600.0,9.2566,9.2566,9.2482,9.2566,3575600.0
2010-11-22 13:30:00,11.0,11.03,11.0,11.02,6316800.0,9.2566,9.2818,9.2566,9.2734,6316800.0
2010-11-22 13:40:00,11.02,11.03,11.01,11.02,2769200.0,9.2734,9.2818,9.265,9.2734,2769200.0
2010-11-22 13:50:00,11.02,11.04,11.02,11.03,4205600.0,9.2734,9.2902,9.2734,9.2818,4205600.0
2010-11-22 14:00:00,11.03,11.04,11.02,11.04,4225200.0,9.2818,9.2902,9.2734,9.2902,4225200.0
2010-11-22 14:10:00,11.04,11.05,11.03,11.04,4956000.0,9.2902,9.2986,9.2818,9.2902,4956000.0
2010-11-22 14:20:00,11.04,11.07,11.04,11.05,7932400.0,9.2902,9.3155,9.2902,9.2986,7932400.0
2010-11-22 14:30:00,11.05,11.07,11.04,11.07,5381600.0,9.2986,9.3155,9.2902,9.3155,5381600.0
2010-11-22 14:40:00,11.07,11.08,11.05,11.07,10732400.0,9.3155,9.3239,9.2986,9.3155,10732400.0
2010-11-22 14:50:00,11.07,11.1,11.07,11.1,10852800.0,9.3155,9.3407,9.3155,9.3407,10852800.0
2010-11-22 15:00:00,11.1,11.11,11.08,11.09,10637200.0,9.3407,9.3491,9.3239,9.3323,10637200.0
2010-11-22 15:10:00,11.09,11.1,11.08,11.09,7103600.0,9.3323,9.3407,9.3239,9.3323,7103600.0
2010-11-22 15:20:00,11.1,11.1,11.08,11.09,5868800.0,9.3407,9.3407,9.3239,9.3323,5868800.0
2010-11-22 15:30:00,11.09,11.11,11.07,11.11,10634400.0,9.3323,9.3491,9.3155,9.3491,10634400.0
2010-11-22 15:40:00,11.11,11.14,11.1,11.14,19054000.0,9.3491,9.3744,9.3407,9.3744,19054000.0
2010-11-22 15:50:00,11.14,11.19,11.14,11.19,32617200.0,9.3744,9.4165,9.3744,9.4165,32617200.0
2010-11-23 09:30:00,11.09,11.13,11.08,11.09,28744800.0,9.3323,9.366,9.3239,9.3323,28744800.0
2010-11-23 09:40:00,11.09,11.13,11.07,11.11,19941600.0,9.3323,9.366,9.3155,9.3491,19941600.0
2010-11-23 09:50:00,11.11,11.11,11.03,11.04,26538400.0,9.3491,9.3491,9.2818,9.2902,26538400.0
2010-11-23 10:00:00,11.04,11.06,11.01,11.04,26255600.0,9.2902,9.3071,9.265,9.2902,26255600.0
2010-11-23 10:10:00,11.04,11.06,11.02,11.04,18214000.0,9.2902,9.3071,9.2734,9.2902,18214000.0
2010-11-23 10:20:00,11.04,11.06,11.04,11.05,10774400.0,9.2902,9.3071,9.2902,9.2986,10774400.0
2010-11-23 10:30:00,11.05,11.07,11.04,11.06,10477600.0,9.2986,9.3155,9.2902,9.3071,10477600.0
2010-11-23 10:40:00,11.06,11.07,11.03,11.04,12476800.0,9.3071,9.3155,9.2818,9.2902,12476800.0
2010-11-23 10:50:00,11.04,11.05,11.03,11.05,8699600.0,9.2902,9.2986,9.2818,9.2986,8699600.0
2010-11-23 11:00:00,11.05,11.05,11.02,11.03,12163200.0,9.2986,9.2986,9.2734,9.2818,12163200.0
2010-11-23 11:10:00,11.03,11.03,11.01,11.02,10049200.0,9.2818,9.2818,9.265,9.2734,10049200.0
2010-11-23 11:20:00,11.02,11.02,11.0,11.0,20045200.0,9.2734,9.2734,9.2566,9.2566,20045200.0
2010-11-23 11:30:00,11.0,11.02,10.97,11.0,23038400.0,9.2566,9.2734,9.2313,9.2566,23038400.0
2010-11-23 11:40:00,11.0,11.01,11.0,11.01,7305200.0,9.2566,9.265,9.2566,9.265,7305200.0
2010-11-23 11:50:00,11.01,11.01,10.99,11.01,9587200.0,9.265,9.265,9.2482,9.265,9587200.0
2010-11-23 12:00:00,11.01,11.01,10.99,11.01,6862800.0,9.265,9.265,9.2482,9.265,6862800.0
2010-11-23 12:10:00,11.01,11.02,11.0,11.01,6935600.0,9.265,9.2734,9.2566,9.265,6935600.0
2010-11-23 12:20:00,11.01,11.01,10.99,11.0,5068000.0,9.265,9.265,9.2482,9.2566,5068000.0
2010-11-23 12:30:00,11.0,11.01,10.98,10.99,6949600.0,9.2566,9.265,9.2397,9.2482,6949600.0
2010-11-23 12:40:00,10.98,11.01,10.98,11.0,7159600.0,9.2397,9.265,9.2397,9.2566,7159600.0
2010-11-23 12:50:00,11.0,11.02,11.0,11.01,6652800.0,9.2566,9.2734,9.2566,9.265,6652800.0
2010-11-23 13:00:00,11.01,11.01,11.0,11.0,7081200.0,9.265,9.265,9.2566,9.2566,7081200.0
2010-11-23 13:10:00,11.0,11.01,10.99,11.0,6227200.0,9.2566,9.265,9.2482,9.2566,6227200.0
2010-11-23 13:20:00,10.99,11.0,10.99,11.0,3799600.0,9.2482,9.2566,9.2482,9.2566,3799600.0
2010-11-23 13:30:00,11.0,11.01,10.99,11.0,5790400.0,9.2566,9.265,9.2482,9.2566,5790400.0
2010-11-23 13:40:00,11.0,11.0,10.98,10.98,5353600.0,9.2566,9.2566,9.2397,9.2397,5353600.0
2010-11-23 13:50:00,10.98,10.99,10.98,10.98,3435600.0,9.2397,9.2482,9.2397,9.2397,3435600.0
2010-11-23 14:00:00,10.98,10.99,10.97,10.97,9724400.0,9.2397,9.2482,9.2313,9.2313,9724400.0
2010-11-23 14:10:00,10.97,10.99,10.95,10.95,13062000.0,9.2313,9.2482,9.2145,9.2145,13062000.0
2010-11-23 14:20:00,10.96,10.97,10.95,10.97,7212800.0,9.2229,9.2313,9.2145,9.2313,7212800.0
2010-11-23 14:30:00,10.97,10.98,10.95,10.97,6834800.0,9.2313,9.2397,9.2145,9.2313,6834800.0
2010-11-23 14:40:00,10.97,10.99,10.96,10.99,7075600.0,9.2313,9.2482,9.2229,9.2482,7075600.0
2010-11-23 14:50:00,10.99,11.01,10.99,10.99,9100000.0,9.2482,9.265,9.2482,9.2482,9100000.0
2010-11-23 15:00:00,10.99,11.03,10.99,11.01,11188800.0,9.2482,9.2818,9.2482,9.265,11188800.0
2010-11-23 15:10:00,11.01,11.02,11.0,11.01,9567600.0,9.265,9.2734,9.2566,9.265,9567600.0
2010-11-23 15:20:00,11.01,11.01,10.98,11.0,8159200.0,9.265,9.265,9.2397,9.2566,8159200.0
2010-11-23 15:30:00,10.99,11.0,10.98,10.99,10651200.0,9.2482,9.2566,9.2397,9.2482,10651200.0
2010-11-23 15:40:00,10.99,11.0,10.99,10.99,10122000.0,9.2482,9.2566,9.2482,9.2482,10122000.0
2010-11-23 15:50:00,10.99,11.05,10.99,11.03,33698000.0,9.2482,9.2986,9.2482,9.2818,33698000.0
2010-11-24 09:30:00,11.15,11.17,11.13,11.15,38752000.0,9.3828,9.3996,9.366,9.3828,38752000.0
2010-11-24 09:40:00,11.15,11.16,11.14,11.15,16623600.0,9.3828,9.3912,9.3744,9.3828,16623600.0
2010-11-24 09:50:00,11.15,11.17,11.14,11.16,15842400.0,9.3828,9.3996,9.3744,9.3912,15842400.0
2010-11-24 10:00:00,11.16,11.2,11.15,11.2,26989200.0,9.3912,9.4249,9.3828,9.4249,26989200.0
2010-11-24 10:10:00,11.2,11.22,11.19,11.22,19250000.0,9.4249,9.4417,9.4165,9.4417,19250000.0
2010-11-24 10:20:00,11.22,11.25,11.22,11.25,24066000.0,9.4417,9.4669,9.4417,9.4669,24066000.0
2010-11-24 10:30:00,11.25,11.25,11.23,11.24,14179200.0,9.4669,9.4669,9.4501,9.4585,14179200.0
2010-11-24 10:40:00,11.24,11.25,11.24,11.24,15237600.0,9.4585,9.4669,9.4585,9.4585,15237600.0
2010-11-24 10:50:00,11.24,11.25,11.23,11.24,8453200.0,9.4585,9.4669,9.4501,9.4585,8453200.0
2010-11-24 11:00:00,11.24,11.25,11.23,11.24,7509600.0,9.4585,9.4669,9.4501,9.4585,7509600.0
2010-11-24 11:10:00,11.24,11.25,11.24,11.24,7036400.0,9.4585,9.4669,9.4585,9.4585,7036400.0
2010-11-24 11:20:00,11.24,11.24,11.22,11.24,9396800.0,9.4585,9.4585,9.4417,9.4585,9396800.0
2010-11-24 11:30:00,11.24,11.24,11.23,11.24,6246800.0,9.4585,9.4585,9.4501,9.4585,6246800.0
2010-11-24 11:40:00,11.24,11.24,11.22,11.22,5894000.0,9.4585,9.4585,9.4417,9.4417,5894000.0
2010-11-24 11:50:00,11.22,11.24,11.22,11.24,4544400.0,9.4417,9.4585,9.4417,9.4585,4544400.0
2010-11-24 12:00:00,11.23,11.24,11.23,11.24,5966800.0,9.4501,9.4585,9.4501,9.4585,5966800.0
2010-11-24 12:10:00,11.24,11.24,11.23,11.23,3942400.0,9.4585,9.4585,9.4501,9.4501,3942400.0
2010-11-24 12:20:00,11.23,11.24,11.23,11.24,3497200.0,9.4501,9.4585,9.4501,9.4585,3497200.0
2010-11-24 12:30:00,11.24,11.24,11.23,11.24,4838400.0,9.4585,9.4585,9.4501,9.4585,4838400.0
2010-11-24 12:40:00,11.24,11.24,11.23,11.24,3502800.0,9.4585,9.4585,9.4501,9.4585,3502800.0
2010-11-24 12:50:00,11.24,11.24,11.23,11.24,4729200.0,9.4585,9.4585,9.4501,9.4585,4729200.0
2010-11-24 13:00:00,11.24,11.24,11.24,11.24,3519600.0,9.4585,9.4585,9.4585,9.4585,3519600.0
2010-11-24 13:10:00,11.24,11.25,11.24,11.25,4320400.0,9.4585,9.4669,9.4585,9.4669,4320400.0
2010-11-24 13:20:00,11.25,11.25,11.24,11.25,8271200.0,9.4669,9.4669,9.4585,9.4669,8271200.0
2010-11-24 13:30:00,11.25,11.25,11.24,11.24,5476800.0,9.4669,9.4669,9.4585,9.4585,5476800.0
2010-11-24 13:40:00,11.24,11.25,11.24,11.24,3959200.0,9.4585,9.4669,9.4585,9.4585,3959200.0
2010-11-24 13:50:00,11.24,11.25,11.24,11.25,3483200.0,9.4585,9.4669,9.4585,9.4669,3483200.0
2010-11-24 14:00:00,11.25,11.26,11.25,11.26,13574400.0,9.4669,9.4754,9.4669,9.4754,13574400.0
2010-11-24 14:10:00,11.26,11.26,11.23,11.24,10035200.0,9.4754,9.4754,9.4501,9.4585,10035200.0
2010-11-24 14:20:00,11.24,11.25,11.24,11.25,5104400.0,9.4585,9.4669,9.4585,9.4669,5104400.0
2010-11-24 14:30:00,11.25,11.26,11.24,11.25,6132000.0,9.4669,9.4754,9.4585,9.4669,6132000.0
2010-11-24 14:40:00,11.25,11.25,11.24,11.25,3480400.0,9.4669,9.4669,9.4585,9.4669,3480400.0
2010-11-24 14:50:00,11.25,11.25,11.25,11.25,3052000.0,9.4669,9.4669,9.4669,9.4669,3052000.0
2010-11-24 15:00:00,11.25,11.26,11.25,11.25,5258400.0,9.4669,9.4754,9.4669,9.4669,5258400.0
2010-11-24 15:10:00,11.26,11.26,11.25,11.25,3967600.0,9.4754,9.4754,9.4669,9.4669,3967600.0
2010-11-24 15:20:00,11.25,11.25,11.25,11.25,5681200.0,9.4669,9.4669,9.4669,9.4669,5681200.0
2010-11-24 15:30:00,11.25,11.25,11.24,11.24,8836800.0,9.4669,9.4669,9.4585,9.4585,8836800.0
2010-11-24 15:40:00,11.24,11.25,11.23,11.23,13339200.0,9.4585,9.4669,9.4501,9.4501,13339200.0
2010-11-24 15:50:00,11.24,11.25,11.23,11.25,22467200.0,9.4585,9.4669,9.4501,9.4669,22467200.0
2010-11-26 09:30:00,11.21,11.25,11.18,11.22,26896800.0,9.4333,9.4669,9.408,9.4417,26896800.0
2010-11-26 09:40:00,11.22,11.26,11.21,11.25,16354800.0,9.4417,9.4754,9.4333,9.4669,16354800.0
2010-11-26 09:50:00,11.25,11.29,11.24,11.28,19975200.0,9.4669,9.5006,9.4585,9.4922,19975200.0
2010-11-26 10:00:00,11.28,11.29,11.27,11.28,11236400.0,9.4922,9.5006,9.4838,9.4922,11236400.0
2010-11-26 10:10:00,11.28,11.32,11.28,11.32,16223200.0,9.4922,9.5259,9.4922,9.5259,16223200.0
2010-11-26 10:20:00,11.32,11.35,11.31,11.33,21403200.0,9.5259,9.5511,9.5174,9.5343,21403200.0
2010-11-26 10:30:00,11.33,11.33,11.32,11.33,8509200.0,9.5343,9.5343,9.5259,9.5343,8509200.0
2010-11-26 10:40:00,11.33,11.34,11.31,11.31,9914800.0,9.5343,9.5427,9.5174,9.5174,9914800.0
2010-11-26 10:50:00,11.31,11.31,11.27,11.28,14453600.0,9.5174,9.5174,9.4838,9.4922,14453600.0
2010-11-26 11:00:00,11.28,11.31,11.28,11.3,7576800.0,9.4922,9.5174,9.4922,9.509,7576800.0
2010-11-26 11:10:00,11.3,11.32,11.29,11.3,7484400.0,9.509,9.5259,9.5006,9.509,7484400.0
2010-11-26 11:20:00,11.3,11.31,11.28,11.3,6703200.0,9.509,9.5174,9.4922,9.509,6703200.0
2010-11-26 11:30:00,11.3,11.3,11.28,11.29,5759600.0,9.509,9.509,9.4922,9.5006,5759600.0
2010-11-26 11:40:00,11.29,11.29,11.28,11.29,6109600.0,9.5006,9.5006,9.4922,9.5006,6109600.0
2010-11-26 11:50:00,11.29,11.3,11.28,11.3,4930800.0,9.5006,9.509,9.4922,9.509,4930800.0
2010-11-26 12:00:00,11.3,11.3,11.27,11.3,6227200.0,9.509,9.509,9.4838,9.509,6227200.0
2010-11-26 12:10:00,11.29,11.3,11.29,11.3,3592400.0,9.5006,9.509,9.5006,9.509,3592400.0
2010-11-26 12:20:00,11.3,11.3,11.29,11.29,3323600.0,9.509,9.509,9.5006,9.5006,3323600.0
2010-11-26 12:30:00,11.29,11.29,11.29,11.29,3525200.0,9.5006,9.5006,9.5006,9.5006,3525200.0
2010-11-26 12:40:00,11.29,11.29,11.28,11.29,5849200.0,9.5006,9.5006,9.4922,9.5006,5849200.0
2010-11-26 12:50:00,11.29,11.29,11.26,11.28,14971600.0,9.5006,9.5006,9.4754,9.4922,14971600.0
2010-11-29 09:30:00,11.27,11.31,11.21,11.27,34571600.0,9.4838,9.5174,9.4333,9.4838,34571600.0
2010-11-29 09:40:00,11.27,11.3,11.25,11.25,22033200.0,9.4838,9.509,9.4669,9.4669,22033200.0
2010-11-29 09:50:00,11.25,11.27,11.17,11.21,24500000.0,9.4669,9.4838,9.3996,9.4333,24500000.0
2010-11-29 10:00:00,11.2,11.21,11.12,11.17,31119200.0,9.4249,9.4333,9.3576,9.3996,31119200.0
2010-11-29 10:10:00,11.17,11.2,11.16,11.18,14509600.0,9.3996,9.4249,9.3912,9.408,14509600.0
2010-11-29 10:20:00,11.18,11.21,11.18,11.18,10374000.0,9.408,9.4333,9.408,9.408,10374000.0
2010-11-29 10:30:00,11.18,11.22,11.18,11.2,13070400.0,9.408,9.4417,9.408,9.4249,13070400.0
2010-11-29 10:40:00,11.21,11.23,11.2,11.21,8993600.0,9.4333,9.4501,9.4249,9.4333,8993600.0
2010-11-29 10:50:00,11.21,11.21,11.17,11.19,9147600.0,9.4333,9.4333,9.3996,9.4165,9147600.0
2010-11-29 11:00:00,11.19,11.19,11.17,11.18,7882000.0,9.4165,9.4165,9.3996,9.408,7882000.0
2010-11-29 11:10:00,11.19,11.21,11.17,11.19,8943200.0,9.4165,9.4333,9.3996,9.4165,8943200.0
2010-11-29 11:20:00,11.19,11.2,11.18,11.2,7548800.0,9.4165,9.4249,9.408,9.4249,7548800.0
2010-11-29 11:30:00,11.2,11.21,11.18,11.18,6286000.0,9.4249,9.4333,9.408,9.408,6286000.0
2010-11-29 11:40:00,11.18,11.19,11.17,11.18,7977200.0,9.408,9.4165,9.3996,9.408,7977200.0
2010-11-29 11:50:00,11.18,11.19,11.17,11.18,4908400.0,9.408,9.4165,9.3996,9.408,4908400.0
2010-11-29 12:00:00,11.18,11.19,11.16,11.18,7966000.0,9.408,9.4165,9.3912,9.408,7966000.0
2010-11-29 12:10:00,11.19,11.2,11.18,11.2,5143600.0,9.4165,9.4249,9.408,9.4249,5143600.0
2010-11-29 12:20:00,11.2,11.21,11.19,11.2,4790800.0,9.4249,9.4333,9.4165,9.4249,4790800.0
2010-11-29 12:30:00,11.2,11.2,11.18,11.19,4074000.0,9.4249,9.4249,9.408,9.4165,4074000.0
2010-11-29 12:40:00,11.19,11.21,11.18,11.19,6792800.0,9.4165,9.4333,9.408,9.4165,6792800.0
2010-11-29 12:50:00,11.19,11.19,11.17,11.19,5658800.0,9.4165,9.4165,9.3996,9.4165,5658800.0
2010-11-29 13:00:00,11.19,11.19,11.17,11.17,3953600.0,9.4165,9.4165,9.3996,9.3996,3953600.0
2010-11-29 13:10:00,11.17,11.19,11.17,11.19,3402000.0,9.3996,9.4165,9.3996,9.4165,3402000.0
2010-11-29 13:20:00,11.19,11.19,11.17,11.18,4018000.0,9.4165,9.4165,9.3996,9.408,4018000.0
2010-11-29 13:30:00,11.18,11.19,11.16,11.17,4124400.0,9.408,9.4165,9.3912,9.3996,4124400.0
2010-11-29 13:40:00,11.17,11.19,11.17,11.19,4541600.0,9.3996,9.4165,9.3996,9.4165,4541600.0
2010-11-29 13:50:00,11.19,11.19,11.17,11.18,2343600.0,9.4165,9.4165,9.3996,9.408,2343600.0
2010-11-29 14:00:00,11.18,11.19,11.17,11.19,3430000.0,9.408,9.4165,9.3996,9.4165,3430000.0
2010-11-29 14:10:00,11.19,11.19,11.17,11.18,3508400.0,9.4165,9.4165,9.3996,9.408,3508400.0
2010-11-29 14:20:00,11.18,11.22,11.18,11.22,7050400.0,9.408,9.4417,9.408,9.4417,7050400.0
2010-11-29 14:30:00,11.22,11.25,11.22,11.25,19348000.0,9.4417,9.4669,9.4417,9.4669,19348000.0
2010-11-29 14:40:00,11.25,11.27,11.24,11.26,14151200.0,9.4669,9.4838,9.4585,9.4754,14151200.0
2010-11-29 14:50:00,11.26,11.29,11.25,11.28,11916800.0,9.4754,9.5006,9.4669,9.4922,11916800.0
2010-11-29 15:00:00,11.28,11.28,11.27,11.27,11216800.0,9.4922,9.4922,9.4838,9.4838,11216800.0
2010-11-29 15:10:00,11.27,11.3,11.26,11.3,13669600.0,9.4838,9.509,9.4754,9.509,13669600.0
2010-11-29 15:20:00,11.3,11.33,11.3,11.33,17096800.0,9.509,9.5343,9.509,9.5343,17096800.0
2010-11-29 15:30:00,11.33,11.33,11.3,11.32,13790000.0,9.5343,9.5343,9.509,9.5259,13790000.0
2010-11-29 15:40:00,11.32,11.34,11.31,11.34,18233600.0,9.5259,9.5427,9.5174,9.5427,18233600.0
2010-11-29 15:50:00,11.34,11.34,11.31,11.32,15668800.0,9.5427,9.5427,9.5174,9.5259,15668800.0
2010-11-30 09:30:00,11.21,11.22,11.14,11.15,35170800.0,9.4333,9.4417,9.3744,9.3828,35170800.0
2010-11-30 09:40:00,11.15,11.19,11.13,11.17,30900800.0,9.3828,9.4165,9.366,9.3996,30900800.0
2010-11-30 09:50:00,11.17,11.19,11.15,11.18,16934400.0,9.3996,9.4165,9.3828,9.408,16934400.0
2010-11-30 10:00:00,11.18,11.19,11.16,11.16,16002000.0,9.408,9.4165,9.3912,9.3912,16002000.0
2010-11-30 10:10:00,11.16,11.19,11.16,11.18,13106800.0,9.3912,9.4165,9.3912,9.408,13106800.0
2010-11-30 10:20:00,11.19,11.23,11.17,11.21,17785600.0,9.4165,9.4501,9.3996,9.4333,17785600.0
2010-11-30 10:30:00,11.21,11.21,11.19,11.2,9833600.0,9.4333,9.4333,9.4165,9.4249,9833600.0
2010-11-30 10:40:00,11.2,11.21,11.17,11.18,8839600.0,9.4249,9.4333,9.3996,9.408,8839600.0
2010-11-30 10:50:00,11.18,11.19,11.16,11.17,9427600.0,9.408,9.4165,9.3912,9.3996,9427600.0
2010-11-30 11:00:00,11.17,11.18,11.16,11.17,7988400.0,9.3996,9.408,9.3912,9.3996,7988400.0
2010-11-30 11:10:00,11.17,11.17,11.14,11.16,11790800.0,9.3996,9.3996,9.3744,9.3912,11790800.0
2010-11-30 11:20:00,11.16,11.17,11.15,11.16,7439600.0,9.3912,9.3996,9.3828,9.3912,7439600.0
2010-11-30 11:30:00,11.16,11.16,11.13,11.15,11779600.0,9.3912,9.3912,9.366,9.3828,11779600.0
2010-11-30 11:40:00,11.15,11.18,11.14,11.16,10178000.0,9.3828,9.408,9.3744,9.3912,10178000.0
2010-11-30 11:50:00,11.15,11.17,11.14,11.15,10718400.0,9.3828,9.3996,9.3744,9.3828,10718400.0
2010-11-30 12:00:00,11.15,11.16,11.14,11.14,7355600.0,9.3828,9.3912,9.3744,9.3744,7355600.0
2010-11-30 12:10:00,11.14,11.15,11.12,11.13,10315200.0,9.3744,9.3828,9.3576,9.366,10315200.0
2010-11-30 12:20:00,11.13,11.15,11.13,11.14,7963200.0,9.366,9.3828,9.366,9.3744,7963200.0
2010-11-30 12:30:00,11.14,11.14,11.11,11.12,6899200.0,9.3744,9.3744,9.3491,9.3576,6899200.0
2010-11-30 12:40:00,11.12,11.13,11.11,11.12,8293600.0,9.3576,9.366,9.3491,9.3576,8293600.0
2010-11-30 12:50:00,11.12,11.13,11.12,11.12,6703200.0,9.3576,9.366,9.3576,9.3576,6703200.0
2010-11-30 13:00:00,11.12,11.16,11.11,11.15,15495200.0,9.3576,9.3912,9.3491,9.3828,15495200.0
2010-11-30 13:10:00,11.15,11.17,11.15,11.16,11020800.0,9.3828,9.3996,9.3828,9.3912,11020800.0
2010-11-30 13:20:00,11.16,11.17,11.15,11.15,10640000.0,9.3912,9.3996,9.3828,9.3828,10640000.0
2010-11-30 13:30:00,11.15,11.16,11.15,11.15,4429600.0,9.3828,9.3912,9.3828,9.3828,4429600.0
2010-11-30 13:40:00,11.15,11.16,11.13,11.14,7624400.0,9.3828,9.3912,9.366,9.3744,7624400.0
2010-11-30 13:50:00,11.14,11.15,11.13,11.14,4079600.0,9.3744,9.3828,9.366,9.3744,4079600.0
2010-11-30 14:00:00,11.14,11.16,11.14,11.16,7736400.0,9.3744,9.3912,9.3744,9.3912,7736400.0
2010-11-30 14:10:00,11.16,11.17,11.13,11.13,8475600.0,9.3912,9.3996,9.366,9.366,8475600.0
2010-11-30 14:20:00,11.14,11.14,11.11,11.12,10536400.0,9.3744,9.3744,9.3491,9.3576,10536400.0
2010-11-30 14:30:00,11.12,11.13,11.11,11.11,10522400.0,9.3576,9.366,9.3491,9.3491,10522400.0
2010-11-30 14:40:00,11.11,11.13,11.11,11.13,6302800.0,9.3491,9.366,9.3491,9.366,6302800.0
2010-11-30 14:50:00,11.13,11.14,11.11,11.13,7940800.0,9.366,9.3744,9.3491,9.366,7940800.0
2010-11-30 15:00:00,11.13,11.15,11.13,11.14,9861600.0,9.366,9.3828,9.366,9.3744,9861600.0
2010-11-30 15:10:00,11.14,11.16,11.12,11.15,9184000.0,9.3744,9.3912,9.3576,9.3828,9184000.0
2010-11-30 15:20:00,11.16,11.16,11.14,11.15,9478000.0,9.3912,9.3912,9.3744,9.3828,9478000.0
2010-11-30 15:30:00,11.15,11.16,11.13,11.14,9769200.0,9.3828,9.3912,9.366,9.3744,9769200.0
2010-11-30 15:40:00,11.14,11.14,11.1,11.11,19594400.0,9.3744,9.3744,9.3407,9.3491,19594400.0
2010-11-30 15:50:00,11.11,11.12,11.1,11.11,23181200.0,9.3491,9.3576,9.3407,9.3491,23181200.0
2010-12-01 09:30:00,11.26,11.29,11.25,11.28,41311200.0,9.4754,9.5006,9.4669,9.4922,41311200.0
2010-12-01 09:40:00,11.28,11.29,11.26,11.28,18015200.0,9.4922,9.5006,9.4754,9.4922,18015200.0
2010-12-01 09:50:00,11.28,11.3,11.28,11.3,20302800.0,9.4922,9.509,9.4922,9.509,20302800.0
2010-12-01 10:00:00,11.3,11.3,11.26,11.27,16900800.0,9.509,9.509,9.4754,9.4838,16900800.0
2010-12-01 10:10:00,11.27,11.29,11.27,11.28,10690400.0,9.4838,9.5006,9.4838,9.4922,10690400.0
2010-12-01 10:20:00,11.29,11.29,11.27,11.28,7375200.0,9.5006,9.5006,9.4838,9.4922,7375200.0
2010-12-01 10:30:00,11.28,11.3,11.28,11.29,13115200.0,9.4922,9.509,9.4922,9.5006,13115200.0
2010-12-01 10:40:00,11.29,11.31,11.29,11.31,14571200.0,9.5006,9.5174,9.5006,9.5174,14571200.0
2010-12-01 10:50:00,11.31,11.31,11.3,11.3,8842400.0,9.5174,9.5174,9.509,9.509,8842400.0
2010-12-01 11:00:00,11.3,11.32,11.29,11.31,8159200.0,9.509,9.5259,9.5006,9.5174,8159200.0
2010-12-01 11:10:00,11.31,11.32,11.3,11.31,7109200.0,9.5174,9.5259,9.509,9.5174,7109200.0
2010-12-01 11:20:00,11.31,11.32,11.31,11.32,6773200.0,9.5174,9.5259,9.5174,9.5259,6773200.0
2010-12-01 11:30:00,11.32,11.32,11.31,11.31,6764800.0,9.5259,9.5259,9.5174,9.5174,6764800.0
2010-12-01 11:40:00,11.31,11.32,11.31,11.32,6286000.0,9.5174,9.5259,9.5174,9.5259,6286000.0
2010-12-01 11:50:00,11.32,11.33,11.32,11.33,14126000.0,9.5259,9.5343,9.5259,9.5343,14126000.0
2010-12-01 12:00:00,11.33,11.33,11.32,11.33,12874400.0,9.5343,9.5343,9.5259,9.5343,12874400.0
2010-12-01 12:10:00,11.33,11.34,11.31,11.32,7422800.0,9.5343,9.5427,9.5174,9.5259,7422800.0
2010-12-01 12:20:00,11.32,11.33,11.31,11.32,6893600.0,9.5259,9.5343,9.5174,9.5259,6893600.0
2010-12-01 12:30:00,11.32,11.33,11.32,11.32,4877600.0,9.5259,9.5343,9.5259,9.5259,4877600.0
2010-12-01 12:40:00,11.32,11.33,11.31,11.32,6599600.0,9.5259,9.5343,9.5174,9.5259,6599600.0
2010-12-01 12:50:00,11.32,11.33,11.32,11.33,5437600.0,9.5259,9.5343,9.5259,9.5343,5437600.0
2010-12-01 13:00:00,11.33,11.34,11.33,11.34,7641200.0,9.5343,9.5427,9.5343,9.5427,7641200.0
2010-12-01 13:10:00,11.34,11.35,11.32,11.32,11928000.0,9.5427,9.5511,9.5259,9.5259,11928000.0
2010-12-01 13:20:00,11.32,11.33,11.3,11.32,13974800.0,9.5259,9.5343,9.509,9.5259,13974800.0
2010-12-01 13:30:00,11.32,11.33,11.31,11.32,6515600.0,9.5259,9.5343,9.5174,9.5259,6515600.0
2010-12-01 13:40:00,11.32,11.33,11.32,11.33,5558000.0,9.5259,9.5343,9.5259,9.5343,5558000.0
2010-12-01 13:50:00,11.33,11.33,11.32,11.33,3550400.0,9.5343,9.5343,9.5259,9.5343,3550400.0
2010-12-01 14:00:00,11.33,11.33,11.31,11.32,7686000.0,9.5343,9.5343,9.5174,9.5259,7686000.0
2010-12-01 14:10:00,11.32,11.34,11.32,11.34,8120000.0,9.5259,9.5427,9.5259,9.5427,8120000.0
2010-12-01 14:20:00,11.34,11.34,11.32,11.33,5664400.0,9.5427,9.5427,9.5259,9.5343,5664400.0
2010-12-01 14:30:00,11.33,11.34,11.33,11.33,4382000.0,9.5343,9.5427,9.5343,9.5343,4382000.0
2010-12-01 14:40:00,11.33,11.34,11.32,11.33,6034000.0,9.5343,9.5427,9.5259,9.5343,6034000.0
2010-12-01 14:50:00,11.32,11.33,11.32,11.33,4944800.0,9.5259,9.5343,9.5259,9.5343,4944800.0
2010-12-01 15:00:00,11.33,11.33,11.32,11.32,5768000.0,9.5343,9.5343,9.5259,9.5259,5768000.0
2010-12-01 15:10:00,11.32,11.32,11.31,11.32,7347200.0,9.5259,9.5259,9.5174,9.5259,7347200.0
2010-12-01 15:20:00,11.32,11.32,11.31,11.31,7585200.0,9.5259,9.5259,9.5174,9.5174,7585200.0
2010-12-01 15:30:00,11.31,11.32,11.31,11.32,9293200.0,9.5174,9.5259,9.5174,9.5259,9293200.0
2010-12-01 15:40:00,11.32,11.32,11.31,11.31,11796400.0,9.5259,9.5259,9.5174,9.5174,11796400.0
2010-12-01 15:50:00,11.31,11.31,11.29,11.31,25328800.0,9.5174,9.5174,9.5006,9.5174,25328800.0
2010-12-02 09:30:00,11.35,11.39,11.33,11.38,35036400.0,9.5511,9.5848,9.5343,9.5763,35036400.0
2010-12-02 09:40:00,11.37,11.38,11.35,11.37,23002000.0,9.5679,9.5763,9.5511,9.5679,23002000.0
2010-12-02 09:50:00,11.37,11.37,11.32,11.35,19334000.0,9.5679,9.5679,9.5259,9.5511,19334000.0
2010-12-02 10:00:00,11.35,11.38,11.34,11.36,21266000.0,9.5511,9.5763,9.5427,9.5595,21266000.0
2010-12-02 10:10:00,11.36,11.37,11.35,11.35,9287600.0,9.5595,9.5679,9.5511,9.5511,9287600.0
2010-12-02 10:20:00,11.35,11.35,11.32,11.34,16766400.0,9.5511,9.5511,9.5259,9.5427,16766400.0
2010-12-02 10:30:00,11.33,11.34,11.3,11.31,15531600.0,9.5343,9.5427,9.509,9.5174,15531600.0
2010-12-02 10:40:00,11.31,11.31,11.27,11.29,22372000.0,9.5174,9.5174,9.4838,9.5006,22372000.0
2010-12-02 10:50:00,11.28,11.29,11.25,11.29,19955600.0,9.4922,9.5006,9.4669,9.5006,19955600.0
2010-12-02 11:00:00,11.29,11.32,11.28,11.31,11096400.0,9.5006,9.5259,9.4922,9.5174,11096400.0
2010-12-02 11:10:00,11.31,11.33,11.29,11.33,10306800.0,9.5174,9.5343,9.5006,9.5343,10306800.0
2010-12-02 11:20:00,11.33,11.33,11.29,11.32,9525600.0,9.5343,9.5343,9.5006,9.5259,9525600.0
2010-12-02 11:30:00,11.32,11.32,11.3,11.31,5082000.0,9.5259,9.5259,9.509,9.5174,5082000.0
2010-12-02 11:40:00,11.31,11.32,11.3,11.31,3248000.0,9.5174,9.5259,9.509,9.5174,3248000.0
2010-12-02 11:50:00,11.31,11.34,11.31,11.33,8764000.0,9.5174,9.5427,9.5174,9.5343,8764000.0
2010-12-02 12:00:00,11.33,11.34,11.32,11.32,4555600.0,9.5343,9.5427,9.5259,9.5259,4555600.0
2010-12-02 12:10:00,11.32,11.33,11.32,11.33,2766400.0,9.5259,9.5343,9.5259,9.5343,2766400.0
2010-12-02 12:20:00,11.33,11.33,11.31,11.31,2912000.0,9.5343,9.5343,9.5174,9.5174,2912000.0
2010-12-02 12:30:00,11.31,11.32,11.3,11.32,4104800.0,9.5174,9.5259,9.509,9.5259,4104800.0
2010-12-02 12:40:00,11.32,11.34,11.32,11.33,5885600.0,9.5259,9.5427,9.5259,9.5343,5885600.0
2010-12-02 12:50:00,11.33,11.34,11.33,11.34,6549200.0,9.5343,9.5427,9.5343,9.5427,6549200.0
2010-12-02 13:00:00,11.34,11.35,11.34,11.34,8954400.0,9.5427,9.5511,9.5427,9.5427,8954400.0
2010-12-02 13:10:00,11.34,11.36,11.34,11.35,6638800.0,9.5427,9.5595,9.5427,9.5511,6638800.0
2010-12-02 13:20:00,11.35,11.36,11.34,11.36,6420400.0,9.5511,9.5595,9.5427,9.5595,6420400.0
2010-12-02 13:30:00,11.36,11.36,11.35,11.36,5930400.0,9.5595,9.5595,9.5511,9.5595,5930400.0
2010-12-02 13:40:00,11.36,11.37,11.35,11.36,5264000.0,9.5595,9.5679,9.5511,9.5595,5264000.0
2010-12-02 13:50:00,11.36,11.37,11.36,11.37,5714800.0,9.5595,9.5679,9.5595,9.5679,5714800.0
2010-12-02 14:00:00,11.37,11.38,11.36,11.37,7095200.0,9.5679,9.5763,9.5595,9.5679,7095200.0
2010-12-02 14:10:00,11.37,11.39,11.37,11.38,9430400.0,9.5679,9.5848,9.5679,9.5763,9430400.0
2010-12-02 14:20:00,11.38,11.39,11.37,11.37,5090400.0,9.5763,9.5848,9.5679,9.5679,5090400.0
2010-12-02 14:30:00,11.37,11.38,11.37,11.38,6773200.0,9.5679,9.5763,9.5679,9.5763,6773200.0
2010-12-02 14:40:00,11.38,11.38,11.36,11.37,6414800.0,9.5763,9.5763,9.5595,9.5679,6414800.0
2010-12-02 14:50:00,11.37,11.37,11.35,11.35,11499600.0,9.5679,9.5679,9.5511,9.5511,11499600.0
2010-12-02 15:00:00,11.35,11.37,11.35,11.37,9424800.0,9.5511,9.5679,9.5511,9.5679,9424800.0
2010-12-02 15:10:00,11.37,11.38,11.36,11.37,7632800.0,9.5679,9.5763,9.5595,9.5679,7632800.0
2010-12-02 15:20:00,11.37,11.39,11.37,11.38,13216000.0,9.5679,9.5848,9.5679,9.5763,13216000.0
2010-12-02 15:30:00,11.38,11.39,11.38,11.38,12390000.0,9.5763,9.5848,9.5763,9.5763,12390000.0
2010-12-02 15:40:00,11.38,11.38,11.36,11.37,13896400.0,9.5763,9.5763,9.5595,9.5679,13896400.0
2010-12-02 15:50:00,11.37,11.38,11.35,11.36,24094000.0,9.5679,9.5763,9.5511,9.5595,24094000.0
2010-12-03 09:30:00,11.32,11.35,11.3,11.33,38774400.0,9.5259,9.5511,9.509,9.5343,38774400.0
2010-12-03 09:40:00,11.33,11.35,11.33,11.35,18748800.0,9.5343,9.5511,9.5343,9.5511,18748800.0
2010-12-03 09:50:00,11.35,11.36,11.33,11.35,12555200.0,9.5511,9.5595,9.5343,9.5511,12555200.0
2010-12-03 10:00:00,11.34,11.38,11.34,11.36,23108400.0,9.5427,9.5763,9.5427,9.5595,23108400.0
2010-12-03 10:10:00,11.36,11.36,11.34,11.36,12521600.0,9.5595,9.5595,9.5427,9.5595,12521600.0
2010-12-03 10:20:00,11.36,11.36,11.34,11.36,8741600.0,9.5595,9.5595,9.5427,9.5595,8741600.0
2010-12-03 10:30:00,11.36,11.37,11.35,11.35,8136800.0,9.5595,9.5679,9.5511,9.5511,8136800.0
2010-12-03 10:40:00,11.35,11.35,11.33,11.33,9956800.0,9.5511,9.5511,9.5343,9.5343,9956800.0
2010-12-03 10:50:00,11.33,11.35,11.33,11.35,6386800.0,9.5343,9.5511,9.5343,9.5511,6386800.0
2010-12-03 11:00:00,11.35,11.35,11.34,11.35,5208000.0,9.5511,9.5511,9.5427,9.5511,5208000.0
2010-12-03 11:10:00,11.35,11.35,11.33,11.33,5037200.0,9.5511,9.5511,9.5343,9.5343,5037200.0
2010-12-03 11:20:00,11.34,11.34,11.33,11.33,5894000.0,9.5427,9.5427,9.5343,9.5343,5894000.0
2010-12-03 11:30:00,11.33,11.33,11.32,11.32,8542800.0,9.5343,9.5343,9.5259,9.5259,8542800.0
2010-12-03 11:40:00,11.32,11.33,11.31,11.32,5647600.0,9.5259,9.5343,9.5174,9.5259,5647600.0
2010-12-03 11:50:00,11.32,11.32,11.3,11.31,6958000.0,9.5259,9.5259,9.509,9.5174,6958000.0
2010-12-03 12:00:00,11.31,11.32,11.3,11.32,6028400.0,9.5174,9.5259,9.509,9.5259,6028400.0
2010-12-03 12:10:00,11.32,11.32,11.31,11.32,3701600.0,9.5259,9.5259,9.5174,9.5259,3701600.0
2010-12-03 12:20:00,11.32,11.32,11.31,11.31,2996000.0,9.5259,9.5259,9.5174,9.5174,2996000.0
2010-12-03 12:30:00,11.31,11.32,11.31,11.32,3346000.0,9.5174,9.5259,9.5174,9.5259,3346000.0
2010-12-03 12:40:00,11.32,11.32,11.31,11.32,3962000.0,9.5259,9.5259,9.5174,9.5259,3962000.0
2010-12-03 12:50:00,11.32,11.32,11.31,11.31,2550800.0,9.5259,9.5259,9.5174,9.5174,2550800.0
2010-12-03 13:00:00,11.31,11.32,11.3,11.3,6594000.0,9.5174,9.5259,9.509,9.509,6594000.0
2010-12-03 13:10:00,11.3,11.31,11.3,11.31,2696400.0,9.509,9.5174,9.509,9.5174,2696400.0
2010-12-03 13:20:00,11.31,11.31,11.3,11.31,2665600.0,9.5174,9.5174,9.509,9.5174,2665600.0
2010-12-03 13:30:00,11.3,11.31,11.3,11.31,2455600.0,9.509,9.5174,9.509,9.5174,2455600.0
2010-12-03 13:40:00,11.31,11.32,11.31,11.31,4113200.0,9.5174,9.5259,9.5174,9.5174,4113200.0
2010-12-03 13:50:00,11.31,11.33,11.31,11.33,6288800.0,9.5174,9.5343,9.5174,9.5343,6288800.0
2010-12-03 14:00:00,11.33,11.33,11.31,11.31,5569200.0,9.5343,9.5343,9.5174,9.5174,5569200.0
2010-12-03 14:10:00,11.31,11.32,11.31,11.32,3598000.0,9.5174,9.5259,9.5174,9.5259,3598000.0
2010-12-03 14:20:00,11.31,11.32,11.3,11.31,4454800.0,9.5174,9.5259,9.509,9.5174,4454800.0
2010-12-03 14:30:00,11.31,11.32,11.31,11.32,5163200.0,9.5174,9.5259,9.5174,9.5259,5163200.0
2010-12-03 14:40:00,11.32,11.33,11.32,11.33,5023200.0,9.5259,9.5343,9.5259,9.5343,5023200.0
2010-12-03 14:50:00,11.33,11.33,11.32,11.33,4877600.0,9.5343,9.5343,9.5259,9.5343,4877600.0
2010-12-03 15:00:00,11.33,11.33,11.31,11.32,4698400.0,9.5343,9.5343,9.5174,9.5259,4698400.0
2010-12-03 15:10:00,11.32,11.32,11.31,11.31,3810800.0,9.5259,9.5259,9.5174,9.5174,3810800.0
2010-12-03 15:20:00,11.31,11.34,11.31,11.34,8388800.0,9.5174,9.5427,9.5174,9.5427,8388800.0
2010-12-03 15:30:00,11.34,11.34,11.32,11.33,11510800.0,9.5427,9.5427,9.5259,9.5343,11510800.0
2010-12-03 15:40:00,11.33,11.34,11.32,11.34,9424800.0,9.5343,9.5427,9.5259,9.5427,9424800.0
2010-12-03 15:50:00,11.34,11.34,11.32,11.34,18830000.0,9.5427,9.5427,9.5259,9.5427,18830000.0
2010-12-06 09:30:00,11.38,11.43,11.37,11.41,47947200.0,9.5763,9.6184,9.5679,9.6016,47947200.0
2010-12-06 09:40:00,11.41,11.46,11.41,11.45,31298400.0,9.6016,9.6437,9.6016,9.6352,31298400.0
2010-12-06 09:50:00,11.45,11.46,11.42,11.45,25555600.0,9.6352,9.6437,9.61,9.6352,25555600.0
2010-12-06 10:00:00,11.45,11.51,11.45,11.51,40009200.0,9.6352,9.6857,9.6352,9.6857,40009200.0
2010-12-06 10:10:00,11.51,11.51,11.49,11.49,17150000.0,9.6857,9.6857,9.6689,9.6689,17150000.0
2010-12-06 10:20:00,11.49,11.51,11.48,11.5,16486400.0,9.6689,9.6857,9.6605,9.6773,16486400.0
2010-12-06 10:30:00,11.5,11.5,11.47,11.48,12546800.0,9.6773,9.6773,9.6521,9.6605,12546800.0
2010-12-06 10:40:00,11.47,11.48,11.45,11.45,13820800.0,9.6521,9.6605,9.6352,9.6352,13820800.0
2010-12-06 10:50:00,11.45,11.46,11.44,11.45,10852800.0,9.6352,9.6437,9.6268,9.6352,10852800.0
2010-12-06 11:00:00,11.45,11.47,11.44,11.46,7156800.0,9.6352,9.6521,9.6268,9.6437,7156800.0
2010-12-06 11:10:00,11.46,11.46,11.43,11.44,7599200.0,9.6437,9.6437,9.6184,9.6268,7599200.0
2010-12-06 11:20:00,11.44,11.44,11.43,11.43,10875200.0,9.6268,9.6268,9.6184,9.6184,10875200.0
2010-12-06 11:30:00,11.43,11.44,11.41,11.41,10500000.0,9.6184,9.6268,9.6016,9.6016,10500000.0
2010-12-06 11:40:00,11.41,11.43,11.41,11.42,6890800.0,9.6016,9.6184,9.6016,9.61,6890800.0
2010-12-06 11:50:00,11.42,11.44,11.41,11.43,7450800.0,9.61,9.6268,9.6016,9.6184,7450800.0
2010-12-06 12:00:00,11.43,11.44,11.43,11.44,5594400.0,9.6184,9.6268,9.6184,9.6268,5594400.0
2010-12-06 12:10:00,11.43,11.44,11.42,11.42,4572400.0,9.6184,9.6268,9.61,9.61,4572400.0
2010-12-06 12:20:00,11.42,11.43,11.41,11.43,4230800.0,9.61,9.6184,9.6016,9.6184,4230800.0
2010-12-06 12:30:00,11.43,11.44,11.42,11.42,4460400.0,9.6184,9.6268,9.61,9.61,4460400.0
2010-12-06 12:40:00,11.42,11.42,11.4,11.4,6764800.0,9.61,9.61,9.5932,9.5932,6764800.0
2010-12-06 12:50:00,11.4,11.42,11.4,11.42,5451600.0,9.5932,9.61,9.5932,9.61,5451600.0
2010-12-06 13:00:00,11.42,11.44,11.41,11.43,6440000.0,9.61,9.6268,9.6016,9.6184,6440000.0
2010-12-06 13:10:00,11.44,11.44,11.42,11.42,3819200.0,9.6268,9.6268,9.61,9.61,3819200.0
2010-12-06 13:20:00,11.42,11.43,11.42,11.43,2760800.0,9.61,9.6184,9.61,9.6184,2760800.0
2010-12-06 13:30:00,11.43,11.44,11.43,11.43,4555600.0,9.6184,9.6268,9.6184,9.6184,4555600.0
2010-12-06 13:40:00,11.43,11.45,11.43,11.45,6283200.0,9.6184,9.6352,9.6184,9.6352,6283200.0
2010-12-06 13:50:00,11.45,11.45,11.43,11.44,4928000.0,9.6352,9.6352,9.6184,9.6268,4928000.0
2010-12-06 14:00:00,11.44,11.44,11.42,11.43,5090400.0,9.6268,9.6268,9.61,9.6184,5090400.0
2010-12-06 14:10:00,11.43,11.44,11.42,11.43,3987200.0,9.6184,9.6268,9.61,9.6184,3987200.0
2010-12-06 14:20:00,11.43,11.44,11.42,11.42,5334000.0,9.6184,9.6268,9.61,9.61,5334000.0
2010-12-06 14:30:00,11.42,11.46,11.42,11.45,11018000.0,9.61,9.6437,9.61,9.6352,11018000.0
2010-12-06 14:40:00,11.45,11.46,11.45,11.45,5563600.0,9.6352,9.6437,9.6352,9.6352,5563600.0
2010-12-06 14:50:00,11.45,11.46,11.44,11.44,3962000.0,9.6352,9.6437,9.6268,9.6268,3962000.0
2010-12-06 15:00:00,11.44,11.46,11.44,11.45,4981200.0,9.6268,9.6437,9.6268,9.6352,4981200.0
2010-12-06 15:10:00,11.45,11.47,11.45,11.46,9878400.0,9.6352,9.6521,9.6352,9.6437,9878400.0
2010-12-06 15:20:00,11.46,11.46,11.45,11.46,6552000.0,9.6437,9.6437,9.6352,9.6437,6552000.0
2010-12-06 15:30:00,11.46,11.46,11.44,11.45,8657600.0,9.6437,9.6437,9.6268,9.6352,8657600.0
2010-12-06 15:40:00,11.45,11.46,11.45,11.45,8744400.0,9.6352,9.6437,9.6352,9.6352,8744400.0
2010-12-06 15:50:00,11.45,11.46,11.42,11.44,20647200.0,9.6352,9.6437,9.61,9.6268,20647200.0
2010-12-07 09:30:00,11.56,11.57,11.51,11.53,34062000.0,9.7278,9.7362,9.6857,9.7026,34062000.0
2010-12-07 09:40:00,11.53,11.55,11.52,11.53,21722400.0,9.7026,9.7194,9.6942,9.7026,21722400.0
2010-12-07 09:50:00,11.53,11.54,11.51,11.52,14532000.0,9.7026,9.711,9.6857,9.6942,14532000.0
2010-12-07 10:00:00,11.52,11.52,11.47,11.48,17396400.0,9.6942,9.6942,9.6521,9.6605,17396400.0
2010-12-07 10:10:00,11.48,11.51,11.47,11.51,13456800.0,9.6605,9.6857,9.6521,9.6857,13456800.0
2010-12-07 10:20:00,11.51,11.51,11.47,11.47,8134000.0,9.6857,9.6857,9.6521,9.6521,8134000.0
2010-12-07 10:30:00,11.47,11.49,11.45,11.48,14070000.0,9.6521,9.6689,9.6352,9.6605,14070000.0
2010-12-07 10:40:00,11.48,11.5,11.48,11.49,7033600.0,9.6605,9.6773,9.6605,9.6689,7033600.0
2010-12-07 10:50:00,11.49,11.5,11.49,11.49,4536000.0,9.6689,9.6773,9.6689,9.6689,4536000.0
2010-12-07 11:00:00,11.49,11.49,11.48,11.49,4569600.0,9.6689,9.6689,9.6605,9.6689,4569600.0
2010-12-07 11:10:00,11.49,11.51,11.49,11.49,7207200.0,9.6689,9.6857,9.6689,9.6689,7207200.0
2010-12-07 11:20:00,11.49,11.5,11.48,11.49,5241600.0,9.6689,9.6773,9.6605,9.6689,5241600.0
2010-12-07 11:30:00,11.49,11.5,11.48,11.5,4438000.0,9.6689,9.6773,9.6605,9.6773,4438000.0
2010-12-07 11:40:00,11.5,11.5,11.49,11.49,4930800.0,9.6773,9.6773,9.6689,9.6689,4930800.0
2010-12-07 11:50:00,11.49,11.5,11.47,11.48,4664800.0,9.6689,9.6773,9.6521,9.6605,4664800.0
2010-12-07 12:00:00,11.48,11.49,11.46,11.46,5798800.0,9.6605,9.6689,9.6437,9.6437,5798800.0
2010-12-07 12:10:00,11.46,11.47,11.45,11.46,5784800.0,9.6437,9.6521,9.6352,9.6437,5784800.0
2010-12-07 12:20:00,11.46,11.47,11.46,11.47,3463600.0,9.6437,9.6521,9.6437,9.6521,3463600.0
2010-12-07 12:30:00,11.47,11.47,11.46,11.47,4079600.0,9.6521,9.6521,9.6437,9.6521,4079600.0
2010-12-07 12:40:00,11.47,11.48,11.47,11.47,3827600.0,9.6521,9.6605,9.6521,9.6521,3827600.0
2010-12-07 12:50:00,11.47,11.47,11.46,11.47,2514400.0,9.6521,9.6521,9.6437,9.6521,2514400.0
2010-12-07 13:00:00,11.47,11.49,11.47,11.48,3808000.0,9.6521,9.6689,9.6521,9.6605,3808000.0
2010-12-07 13:10:00,11.48,11.48,11.47,11.47,2690800.0,9.6605,9.6605,9.6521,9.6521,2690800.0
2010-12-07 13:20:00,11.47,11.48,11.47,11.47,2116800.0,9.6521,9.6605,9.6521,9.6521,2116800.0
2010-12-07 13:30:00,11.47,11.47,11.46,11.46,4384800.0,9.6521,9.6521,9.6437,9.6437,4384800.0
2010-12-07 13:40:00,11.46,11.48,11.46,11.47,4555600.0,9.6437,9.6605,9.6437,9.6521,4555600.0
2010-12-07 13:50:00,11.47,11.48,11.47,11.48,4110400.0,9.6521,9.6605,9.6521,9.6605,4110400.0
2010-12-07 14:00:00,11.48,11.48,11.47,11.48,3068800.0,9.6605,9.6605,9.6521,9.6605,3068800.0
2010-12-07 14:10:00,11.48,11.49,11.48,11.49,2940000.0,9.6605,9.6689,9.6605,9.6689,2940000.0
2010-12-07 14:20:00,11.49,11.5,11.48,11.5,5770800.0,9.6689,9.6773,9.6605,9.6773,5770800.0
2010-12-07 14:30:00,11.5,11.51,11.5,11.5,6725600.0,9.6773,9.6857,9.6773,9.6773,6725600.0
2010-12-07 14:40:00,11.51,11.51,11.48,11.49,7778400.0,9.6857,9.6857,9.6605,9.6689,7778400.0
2010-12-07 14:50:00,11.49,11.49,11.45,11.46,11790800.0,9.6689,9.6689,9.6352,9.6437,11790800.0
2010-12-07 15:00:00,11.46,11.47,11.44,11.46,14814800.0,9.6437,9.6521,9.6268,9.6437,14814800.0
2010-12-07 15:10:00,11.46,11.47,11.42,11.42,14075600.0,9.6437,9.6521,9.61,9.61,14075600.0
2010-12-07 15:20:00,11.42,11.43,11.39,11.42,20829200.0,9.61,9.6184,9.5848,9.61,20829200.0
2010-12-07 15:30:00,11.42,11.44,11.4,11.43,11510800.0,9.61,9.6268,9.5932,9.6184,11510800.0
2010-12-07 15:40:00,11.44,11.44,11.38,11.39,19871600.0,9.6268,9.6268,9.5763,9.5848,19871600.0
2010-12-07 15:50:00,11.39,11.41,11.36,11.36,23410800.0,9.5848,9.6016,9.5595,9.5595,23410800.0
2010-12-08 09:30:00,11.42,11.43,11.39,11.39,20977600.0,9.61,9.6184,9.5848,9.5848,20977600.0
2010-12-08 09:40:00,11.39,11.44,11.39,11.42,14168000.0,9.5848,9.6268,9.5848,9.61,14168000.0
2010-12-08 09:50:00,11.42,11.44,11.41,11.42,11029200.0,9.61,9.6268,9.6016,9.61,11029200.0
2010-12-08 10:00:00,11.42,11.42,11.39,11.42,12818400.0,9.61,9.61,9.5848,9.61,12818400.0
2010-12-08 10:10:00,11.42,11.42,11.37,11.38,12350800.0,9.61,9.61,9.5679,9.5763,12350800.0
2010-12-08 10:20:00,11.38,11.4,11.37,11.39,10203200.0,9.5763,9.5932,9.5679,9.5848,10203200.0
2010-12-08 10:30:00,11.38,11.39,11.34,11.35,11964400.0,9.5763,9.5848,9.5427,9.5511,11964400.0
2010-12-08 10:40:00,11.35,11.35,11.33,11.34,13207600.0,9.5511,9.5511,9.5343,9.5427,13207600.0
2010-12-08 10:50:00,11.34,11.37,11.34,11.36,9245600.0,9.5427,9.5679,9.5427,9.5595,9245600.0
2010-12-08 11:00:00,11.36,11.38,11.36,11.37,5793200.0,9.5595,9.5763,9.5595,9.5679,5793200.0
2010-12-08 11:10:00,11.37,11.37,11.35,11.36,5154800.0,9.5679,9.5679,9.5511,9.5595,5154800.0
2010-12-08 11:20:00,11.36,11.37,11.35,11.36,3547600.0,9.5595,9.5679,9.5511,9.5595,3547600.0
2010-12-08 11:30:00,11.36,11.36,11.35,11.36,4569600.0,9.5595,9.5595,9.5511,9.5595,4569600.0
2010-12-08 11:40:00,11.36,11.38,11.36,11.38,5947200.0,9.5595,9.5763,9.5595,9.5763,5947200.0
2010-12-08 11:50:00,11.38,11.38,11.36,11.37,6745200.0,9.5763,9.5763,9.5595,9.5679,6745200.0
2010-12-08 12:00:00,11.37,11.38,11.36,11.37,3393600.0,9.5679,9.5763,9.5595,9.5679,3393600.0
2010-12-08 12:10:00,11.37,11.37,11.36,11.36,2791600.0,9.5679,9.5679,9.5595,9.5595,2791600.0
2010-12-08 12:20:00,11.36,11.37,11.36,11.36,3239600.0,9.5595,9.5679,9.5595,9.5595,3239600.0
2010-12-08 12:30:00,11.36,11.37,11.35,11.36,4622800.0,9.5595,9.5679,9.5511,9.5595,4622800.0
2010-12-08 12:40:00,11.36,11.37,11.35,11.36,3214400.0,9.5595,9.5679,9.5511,9.5595,3214400.0
2010-12-08 12:50:00,11.36,11.36,11.35,11.36,4443600.0,9.5595,9.5595,9.5511,9.5595,4443600.0
2010-12-08 13:00:00,11.36,11.36,11.35,11.36,2732800.0,9.5595,9.5595,9.5511,9.5595,2732800.0
2010-12-08 13:10:00,11.36,11.38,11.36,11.37,4919600.0,9.5595,9.5763,9.5595,9.5679,4919600.0
2010-12-08 13:20:00,11.37,11.38,11.36,11.36,3808000.0,9.5679,9.5763,9.5595,9.5595,3808000.0
2010-12-08 13:30:00,11.36,11.37,11.36,11.37,2612400.0,9.5595,9.5679,9.5595,9.5679,2612400.0
2010-12-08 13:40:00,11.37,11.39,11.37,11.38,5124000.0,9.5679,9.5848,9.5679,9.5763,5124000.0
2010-12-08 13:50:00,11.38,11.39,11.38,11.39,3995600.0,9.5763,9.5848,9.5763,9.5848,3995600.0
2010-12-08 14:00:00,11.39,11.4,11.38,11.4,4580800.0,9.5848,9.5932,9.5763,9.5932,4580800.0
2010-12-08 14:10:00,11.4,11.43,11.39,11.41,11664800.0,9.5932,9.6184,9.5848,9.6016,11664800.0
2010-12-08 14:20:00,11.41,11.42,11.41,11.42,4146800.0,9.6016,9.61,9.6016,9.61,4146800.0
2010-12-08 14:30:00,11.42,11.44,11.41,11.43,8848000.0,9.61,9.6268,9.6016,9.6184,8848000.0
2010-12-08 14:40:00,11.43,11.44,11.42,11.43,8268400.0,9.6184,9.6268,9.61,9.6184,8268400.0
2010-12-08 14:50:00,11.43,11.44,11.42,11.43,5107200.0,9.6184,9.6268,9.61,9.6184,5107200.0
2010-12-08 15:00:00,11.43,11.45,11.42,11.44,8033200.0,9.6184,9.6352,9.61,9.6268,8033200.0
2010-12-08 15:10:00,11.44,11.44,11.41,11.42,9346400.0,9.6268,9.6268,9.6016,9.61,9346400.0
2010-12-08 15:20:00,11.42,11.43,11.41,11.42,5992000.0,9.61,9.6184,9.6016,9.61,5992000.0
2010-12-08 15:30:00,11.42,11.43,11.41,11.42,5219200.0,9.61,9.6184,9.6016,9.61,5219200.0
2010-12-08 15:40:00,11.43,11.44,11.41,11.44,8234800.0,9.6184,9.6268,9.6016,9.6268,8234800.0
2010-12-08 15:50:00,11.44,11.47,11.44,11.46,23520000.0,9.6268,9.6521,9.6268,9.6437,23520000.0
2010-12-09 09:30:00,11.51,11.52,11.44,11.44,27655600.0,9.6857,9.6942,9.6268,9.6268,27655600.0
2010-12-09 09:40:00,11.44,11.47,11.44,11.44,14453600.0,9.6268,9.6521,9.6268,9.6268,14453600.0
2010-12-09 09:50:00,11.44,11.48,11.44,11.47,13157200.0,9.6268,9.6605,9.6268,9.6521,13157200.0
2010-12-09 10:00:00,11.47,11.47,11.45,11.46,8388800.0,9.6521,9.6521,9.6352,9.6437,8388800.0
2010-12-09 10:10:00,11.46,11.47,11.45,11.46,10197600.0,9.6437,9.6521,9.6352,9.6437,10197600.0
2010-12-09 10:20:00,11.46,11.47,11.45,11.46,10690400.0,9.6437,9.6521,9.6352,9.6437,10690400.0
2010-12-09 10:30:00,11.46,11.47,11.46,11.46,6126400.0,9.6437,9.6521,9.6437,9.6437,6126400.0
2010-12-09 10:40:00,11.46,11.46,11.44,11.44,10866800.0,9.6437,9.6437,9.6268,9.6268,10866800.0
2010-12-09 10:50:00,11.44,11.45,11.41,11.42,12143600.0,9.6268,9.6352,9.6016,9.61,12143600.0
2010-12-09 11:00:00,11.42,11.44,11.42,11.44,6594000.0,9.61,9.6268,9.61,9.6268,6594000.0
2010-12-09 11:10:00,11.44,11.45,11.43,11.45,5443200.0,9.6268,9.6352,9.6184,9.6352,5443200.0
2010-12-09 11:20:00,11.44,11.45,11.44,11.44,3161200.0,9.6268,9.6352,9.6268,9.6268,3161200.0
2010-12-09 11:30:00,11.44,11.45,11.43,11.44,4060000.0,9.6268,9.6352,9.6184,9.6268,4060000.0
2010-12-09 11:40:00,11.44,11.44,11.42,11.42,5308800.0,9.6268,9.6268,9.61,9.61,5308800.0
2010-12-09 11:50:00,11.42,11.43,11.41,11.43,7243600.0,9.61,9.6184,9.6016,9.6184,7243600.0
2010-12-09 12:00:00,11.43,11.44,11.42,11.42,3326400.0,9.6184,9.6268,9.61,9.61,3326400.0
2010-12-09 12:10:00,11.42,11.43,11.41,11.41,2774800.0,9.61,9.6184,9.6016,9.6016,2774800.0
2010-12-09 12:20:00,11.41,11.43,11.41,11.42,4564000.0,9.6016,9.6184,9.6016,9.61,4564000.0
2010-12-09 12:30:00,11.42,11.43,11.42,11.43,2564800.0,9.61,9.6184,9.61,9.6184,2564800.0
2010-12-09 12:40:00,11.43,11.44,11.42,11.43,2640400.0,9.6184,9.6268,9.61,9.6184,2640400.0
2010-12-09 12:50:00,11.43,11.44,11.43,11.44,4090800.0,9.6184,9.6268,9.6184,9.6268,4090800.0
2010-12-09 13:00:00,11.44,11.45,11.43,11.45,5633600.0,9.6268,9.6352,9.6184,9.6352,5633600.0
2010-12-09 13:10:00,11.45,11.45,11.44,11.44,5045600.0,9.6352,9.6352,9.6268,9.6268,5045600.0
2010-12-09 13:20:00,11.44,11.44,11.43,11.44,3850000.0,9.6268,9.6268,9.6184,9.6268,3850000.0
2010-12-09 13:30:00,11.44,11.44,11.43,11.44,2903600.0,9.6268,9.6268,9.6184,9.6268,2903600.0
2010-12-09 13:40:00,11.44,11.44,11.43,11.43,3043600.0,9.6268,9.6268,9.6184,9.6184,3043600.0
2010-12-09 13:50:00,11.44,11.44,11.43,11.44,2240000.0,9.6268,9.6268,9.6184,9.6268,2240000.0
2010-12-09 14:00:00,11.44,11.44,11.41,11.41,8668800.0,9.6268,9.6268,9.6016,9.6016,8668800.0
2010-12-09 14:10:00,11.41,11.42,11.41,11.41,5208000.0,9.6016,9.61,9.6016,9.6016,5208000.0
2010-12-09 14:20:00,11.41,11.42,11.41,11.41,3592400.0,9.6016,9.61,9.6016,9.6016,3592400.0
2010-12-09 14:30:00,11.42,11.42,11.41,11.41,4373600.0,9.61,9.61,9.6016,9.6016,4373600.0
2010-12-09 14:40:00,11.41,11.41,11.4,11.4,8380400.0,9.6016,9.6016,9.5932,9.5932,8380400.0
2010-12-09 14:50:00,11.4,11.42,11.39,11.42,5871600.0,9.5932,9.61,9.5848,9.61,5871600.0
2010-12-09 15:00:00,11.42,11.42,11.41,11.42,3684800.0,9.61,9.61,9.6016,9.61,3684800.0
2010-12-09 15:10:00,11.41,11.42,11.41,11.42,4600400.0,9.6016,9.61,9.6016,9.61,4600400.0
2010-12-09 15:20:00,11.42,11.43,11.41,11.41,4986800.0,9.61,9.6184,9.6016,9.6016,4986800.0
2010-12-09 15:30:00,11.41,11.43,11.41,11.43,6073200.0,9.6016,9.6184,9.6016,9.6184,6073200.0
2010-12-09 15:40:00,11.43,11.45,11.43,11.44,10049200.0,9.6184,9.6352,9.6184,9.6268,10049200.0
2010-12-09 15:50:00,11.44,11.44,11.4,11.42,19751200.0,9.6268,9.6268,9.5932,9.61,19751200.0
2010-12-10 09:30:00,11.41,11.45,11.4,11.42,16657200.0,9.6016,9.6352,9.5932,9.61,16657200.0
2010-12-10 09:40:00,11.42,11.44,11.41,11.42,9853200.0,9.61,9.6268,9.6016,9.61,9853200.0
2010-12-10 09:50:00,11.42,11.43,11.38,11.4,11474400.0,9.61,9.6184,9.5763,9.5932,11474400.0
2010-12-10 10:00:00,11.4,11.4,11.38,11.39,12664400.0,9.5932,9.5932,9.5763,9.5848,12664400.0
2010-12-10 10:10:00,11.39,11.41,11.38,11.41,8932000.0,9.5848,9.6016,9.5763,9.6016,8932000.0
2010-12-10 10:20:00,11.41,11.43,11.4,11.42,7378000.0,9.6016,9.6184,9.5932,9.61,7378000.0
2010-12-10 10:30:00,11.42,11.44,11.42,11.42,5488000.0,9.61,9.6268,9.61,9.61,5488000.0
2010-12-10 10:40:00,11.42,11.43,11.41,11.43,4765600.0,9.61,9.6184,9.6016,9.6184,4765600.0
2010-12-10 10:50:00,11.43,11.43,11.42,11.42,3528000.0,9.6184,9.6184,9.61,9.61,3528000.0
2010-12-10 11:00:00,11.42,11.44,11.42,11.43,5706400.0,9.61,9.6268,9.61,9.6184,5706400.0
2010-12-10 11:10:00,11.43,11.43,11.42,11.42,3866800.0,9.6184,9.6184,9.61,9.61,3866800.0
2010-12-10 11:20:00,11.42,11.43,11.42,11.42,3586800.0,9.61,9.6184,9.61,9.61,3586800.0
2010-12-10 11:30:00,11.42,11.43,11.42,11.42,2640400.0,9.61,9.6184,9.61,9.61,2640400.0
2010-12-10 11:40:00,11.42,11.43,11.42,11.42,1738800.0,9.61,9.6184,9.61,9.61,1738800.0
2010-12-10 11:50:00,11.42,11.43,11.42,11.43,4074000.0,9.61,9.6184,9.61,9.6184,4074000.0
2010-12-10 12:00:00,11.43,11.44,11.43,11.43,2898000.0,9.6184,9.6268,9.6184,9.6184,2898000.0
2010-12-10 12:10:00,11.43,11.43,11.42,11.43,1775200.0,9.6184,9.6184,9.61,9.6184,1775200.0
2010-12-10 12:20:00,11.43,11.43,11.43,11.43,2273600.0,9.6184,9.6184,9.6184,9.6184,2273600.0
2010-12-10 12:30:00,11.43,11.43,11.43,11.43,3388000.0,9.6184,9.6184,9.6184,9.6184,3388000.0
2010-12-10 12:40:00,11.43,11.45,11.43,11.44,7075600.0,9.6184,9.6352,9.6184,9.6268,7075600.0
2010-12-10 12:50:00,11.44,11.44,11.43,11.43,3858400.0,9.6268,9.6268,9.6184,9.6184,3858400.0
2010-12-10 13:00:00,11.43,11.44,11.43,11.44,2909200.0,9.6184,9.6268,9.6184,9.6268,2909200.0
2010-12-10 13:10:00,11.44,11.44,11.43,11.44,2926000.0,9.6268,9.6268,9.6184,9.6268,2926000.0
2010-12-10 13:20:00,11.44,11.45,11.44,11.45,5622400.0,9.6268,9.6352,9.6268,9.6352,5622400.0
2010-12-10 13:30:00,11.45,11.46,11.44,11.45,5118400.0,9.6352,9.6437,9.6268,9.6352,5118400.0
2010-12-10 13:40:00,11.45,11.46,11.45,11.46,7187600.0,9.6352,9.6437,9.6352,9.6437,7187600.0
2010-12-10 13:50:00,11.46,11.47,11.46,11.46,6120800.0,9.6437,9.6521,9.6437,9.6437,6120800.0
2010-12-10 14:00:00,11.46,11.46,11.45,11.46,5880000.0,9.6437,9.6437,9.6352,9.6437,5880000.0
2010-12-10 14:10:00,11.46,11.46,11.44,11.45,5404000.0,9.6437,9.6437,9.6268,9.6352,5404000.0
2010-12-10 14:20:00,11.45,11.46,11.44,11.44,5062400.0,9.6352,9.6437,9.6268,9.6268,5062400.0
2010-12-10 14:30:00,11.44,11.45,11.44,11.45,5751200.0,9.6268,9.6352,9.6268,9.6352,5751200.0
2010-12-10 14:40:00,11.45,11.45,11.44,11.44,3337600.0,9.6352,9.6352,9.6268,9.6268,3337600.0
2010-12-10 14:50:00,11.45,11.45,11.44,11.44,3124800.0,9.6352,9.6352,9.6268,9.6268,3124800.0
2010-12-10 15:00:00,11.45,11.45,11.44,11.44,4065600.0,9.6352,9.6352,9.6268,9.6268,4065600.0
2010-12-10 15:10:00,11.44,11.44,11.43,11.44,5101600.0,9.6268,9.6268,9.6184,9.6268,5101600.0
2010-12-10 15:20:00,11.44,11.44,11.43,11.44,7411600.0,9.6268,9.6268,9.6184,9.6268,7411600.0
2010-12-10 15:30:00,11.44,11.45,11.44,11.44,10130400.0,9.6268,9.6352,9.6268,9.6268,10130400.0
2010-12-10 15:40:00,11.44,11.45,11.43,11.43,10990000.0,9.6268,9.6352,9.6184,9.6184,10990000.0
2010-12-10 15:50:00,11.43,11.45,11.43,11.45,19773600.0,9.6184,9.6352,9.6184,9.6352,19773600.0
2010-12-13 09:30:00,11.6,11.61,11.56,11.58,48655600.0,9.7615,9.7699,9.7278,9.7446,48655600.0
2010-12-13 09:40:00,11.58,11.61,11.58,11.6,30413600.0,9.7446,9.7699,9.7446,9.7615,30413600.0
2010-12-13 09:50:00,11.6,11.6,11.55,11.55,27064800.0,9.7615,9.7615,9.7194,9.7194,27064800.0
2010-12-13 10:00:00,11.55,11.58,11.55,11.57,14546000.0,9.7194,9.7446,9.7194,9.7362,14546000.0
2010-12-13 10:10:00,11.57,11.58,11.56,11.58,8618400.0,9.7362,9.7446,9.7278,9.7446,8618400.0
2010-12-13 10:20:00,11.58,11.58,11.57,11.57,7498400.0,9.7446,9.7446,9.7362,9.7362,7498400.0
2010-12-13 10:30:00,11.57,11.58,11.57,11.58,7733600.0,9.7362,9.7446,9.7362,9.7446,7733600.0
2010-12-13 10:40:00,11.58,11.58,11.57,11.58,6764800.0,9.7446,9.7446,9.7362,9.7446,6764800.0
2010-12-13 10:50:00,11.58,11.6,11.58,11.6,14630000.0,9.7446,9.7615,9.7446,9.7615,14630000.0
2010-12-13 11:00:00,11.6,11.6,11.6,11.6,11664800.0,9.7615,9.7615,9.7615,9.7615,11664800.0
2010-12-13 11:10:00,11.6,11.61,11.6,11.61,9914800.0,9.7615,9.7699,9.7615,9.7699,9914800.0
2010-12-13 11:20:00,11.6,11.61,11.59,11.59,7562800.0,9.7615,9.7699,9.7531,9.7531,7562800.0
2010-12-13 11:30:00,11.59,11.6,11.59,11.59,5642000.0,9.7531,9.7615,9.7531,9.7531,5642000.0
2010-12-13 11:40:00,11.59,11.59,11.58,11.59,5152000.0,9.7531,9.7531,9.7446,9.7531,5152000.0
2010-12-13 11:50:00,11.59,11.6,11.58,11.59,4785200.0,9.7531,9.7615,9.7446,9.7531,4785200.0
2010-12-13 12:00:00,11.59,11.59,11.58,11.58,4253200.0,9.7531,9.7531,9.7446,9.7446,4253200.0
2010-12-13 12:10:00,11.58,11.59,11.58,11.59,4474400.0,9.7446,9.7531,9.7446,9.7531,4474400.0
2010-12-13 12:20:00,11.59,11.59,11.58,11.58,3197600.0,9.7531,9.7531,9.7446,9.7446,3197600.0
2010-12-13 12:30:00,11.59,11.59,11.59,11.59,2875600.0,9.7531,9.7531,9.7531,9.7531,2875600.0
2010-12-13 12:40:00,11.59,11.59,11.58,11.59,3278800.0,9.7531,9.7531,9.7446,9.7531,3278800.0
2010-12-13 12:50:00,11.59,11.6,11.59,11.6,6070400.0,9.7531,9.7615,9.7531,9.7615,6070400.0
2010-12-13 13:00:00,11.6,11.6,11.59,11.59,2928800.0,9.7615,9.7615,9.7531,9.7531,2928800.0
2010-12-13 13:10:00,11.59,11.6,11.59,11.59,2573200.0,9.7531,9.7615,9.7531,9.7531,2573200.0
2010-12-13 13:20:00,11.59,11.6,11.58,11.58,4202800.0,9.7531,9.7615,9.7446,9.7446,4202800.0
2010-12-13 13:30:00,11.58,11.58,11.57,11.58,6039600.0,9.7446,9.7446,9.7362,9.7446,6039600.0
2010-12-13 13:40:00,11.58,11.58,11.57,11.58,3640000.0,9.7446,9.7446,9.7362,9.7446,3640000.0
2010-12-13 13:50:00,11.58,11.59,11.58,11.58,3600800.0,9.7446,9.7531,9.7446,9.7446,3600800.0
2010-12-13 14:00:00,11.58,11.59,11.58,11.59,3290000.0,9.7446,9.7531,9.7446,9.7531,3290000.0
2010-12-13 14:10:00,11.59,11.6,11.58,11.59,4300800.0,9.7531,9.7615,9.7446,9.7531,4300800.0
2010-12-13 14:20:00,11.59,11.59,11.58,11.58,3066000.0,9.7531,9.7531,9.7446,9.7446,3066000.0
2010-12-13 14:30:00,11.58,11.59,11.58,11.59,12261200.0,9.7446,9.7531,9.7446,9.7531,12261200.0
2010-12-13 14:40:00,11.59,11.59,11.59,11.59,3942400.0,9.7531,9.7531,9.7531,9.7531,3942400.0
2010-12-13 14:50:00,11.59,11.59,11.58,11.58,4768400.0,9.7531,9.7531,9.7446,9.7446,4768400.0
2010-12-13 15:00:00,11.58,11.58,11.57,11.57,9962400.0,9.7446,9.7446,9.7362,9.7362,9962400.0
2010-12-13 15:10:00,11.57,11.57,11.55,11.56,13874000.0,9.7362,9.7362,9.7194,9.7278,13874000.0
2010-12-13 15:20:00,11.56,11.57,11.54,11.55,11762800.0,9.7278,9.7362,9.711,9.7194,11762800.0
2010-12-13 15:30:00,11.55,11.55,11.51,11.53,16828000.0,9.7194,9.7194,9.6857,9.7026,16828000.0
2010-12-13 15:40:00,11.53,11.53,11.46,11.48,25578000.0,9.7026,9.7026,9.6437,9.6605,25578000.0
2010-12-13 15:50:00,11.48,11.5,11.47,11.49,23049600.0,9.6605,9.6773,9.6521,9.6689,23049600.0
2010-12-14 09:30:00,11.48,11.5,11.44,11.46,26149200.0,9.6605,9.6773,9.6268,9.6437,26149200.0
2010-12-14 09:40:00,11.46,11.47,11.43,11.44,15912400.0,9.6437,9.6521,9.6184,9.6268,15912400.0
2010-12-14 09:50:00,11.44,11.45,11.4,11.44,21534800.0,9.6268,9.6352,9.5932,9.6268,21534800.0
2010-12-14 10:00:00,11.44,11.5,11.44,11.5,18981200.0,9.6268,9.6773,9.6268,9.6773,18981200.0
2010-12-14 10:10:00,11.5,11.52,11.49,11.51,18606000.0,9.6773,9.6942,9.6689,9.6857,18606000.0
2010-12-14 10:20:00,11.51,11.52,11.49,11.5,9822400.0,9.6857,9.6942,9.6689,9.6773,9822400.0
2010-12-14 10:30:00,11.5,11.51,11.49,11.5,4869200.0,9.6773,9.6857,9.6689,9.6773,4869200.0
2010-12-14 10:40:00,11.5,11.51,11.48,11.49,5474000.0,9.6773,9.6857,9.6605,9.6689,5474000.0
2010-12-14 10:50:00,11.49,11.49,11.47,11.47,5605600.0,9.6689,9.6689,9.6521,9.6521,5605600.0
2010-12-14 11:00:00,11.47,11.48,11.46,11.47,5824000.0,9.6521,9.6605,9.6437,9.6521,5824000.0
2010-12-14 11:10:00,11.47,11.48,11.46,11.48,3466400.0,9.6521,9.6605,9.6437,9.6605,3466400.0
2010-12-14 11:20:00,11.48,11.49,11.48,11.49,4342800.0,9.6605,9.6689,9.6605,9.6689,4342800.0
2010-12-14 11:30:00,11.49,11.49,11.48,11.49,3152800.0,9.6689,9.6689,9.6605,9.6689,3152800.0
2010-12-14 11:40:00,11.49,11.49,11.47,11.48,3981600.0,9.6689,9.6689,9.6521,9.6605,3981600.0
2010-12-14 11:50:00,11.48,11.49,11.47,11.48,1520400.0,9.6605,9.6689,9.6521,9.6605,1520400.0
2010-12-14 12:00:00,11.48,11.48,11.47,11.48,2788800.0,9.6605,9.6605,9.6521,9.6605,2788800.0
2010-12-14 12:10:00,11.48,11.49,11.47,11.47,1960000.0,9.6605,9.6689,9.6521,9.6521,1960000.0
2010-12-14 12:20:00,11.47,11.48,11.47,11.48,2780400.0,9.6521,9.6605,9.6521,9.6605,2780400.0
2010-12-14 12:30:00,11.48,11.48,11.47,11.47,2450000.0,9.6605,9.6605,9.6521,9.6521,2450000.0
2010-12-14 12:40:00,11.47,11.48,11.47,11.48,2013200.0,9.6521,9.6605,9.6521,9.6605,2013200.0
2010-12-14 12:50:00,11.48,11.48,11.47,11.48,2643200.0,9.6605,9.6605,9.6521,9.6605,2643200.0
2010-12-14 13:00:00,11.48,11.48,11.47,11.48,1724800.0,9.6605,9.6605,9.6521,9.6605,1724800.0
2010-12-14 13:10:00,11.48,11.48,11.47,11.48,2296000.0,9.6605,9.6605,9.6521,9.6605,2296000.0
2010-12-14 13:20:00,11.48,11.5,11.48,11.49,4292400.0,9.6605,9.6773,9.6605,9.6689,4292400.0
2010-12-14 13:30:00,11.5,11.5,11.49,11.5,4163600.0,9.6773,9.6773,9.6689,9.6773,4163600.0
2010-12-14 13:40:00,11.5,11.51,11.49,11.51,5065200.0,9.6773,9.6857,9.6689,9.6857,5065200.0
2010-12-14 13:50:00,11.51,11.51,11.49,11.49,3805200.0,9.6857,9.6857,9.6689,9.6689,3805200.0
2010-12-14 14:00:00,11.49,11.5,11.48,11.49,2651600.0,9.6689,9.6773,9.6605,9.6689,2651600.0
2010-12-14 14:10:00,11.49,11.5,11.47,11.49,6109600.0,9.6689,9.6773,9.6521,9.6689,6109600.0
2010-12-14 14:20:00,11.5,11.51,11.46,11.47,9511600.0,9.6773,9.6857,9.6437,9.6521,9511600.0
2010-12-14 14:30:00,11.47,11.49,11.47,11.47,7330400.0,9.6521,9.6689,9.6521,9.6521,7330400.0
2010-12-14 14:40:00,11.47,11.47,11.44,11.46,11457600.0,9.6521,9.6521,9.6268,9.6437,11457600.0
2010-12-14 14:50:00,11.46,11.47,11.45,11.46,6571600.0,9.6437,9.6521,9.6352,9.6437,6571600.0
2010-12-14 15:00:00,11.46,11.48,11.46,11.48,5966800.0,9.6437,9.6605,9.6437,9.6605,5966800.0
2010-12-14 15:10:00,11.48,11.48,11.45,11.45,5070800.0,9.6605,9.6605,9.6352,9.6352,5070800.0
2010-12-14 15:20:00,11.45,11.45,11.41,11.43,20420400.0,9.6352,9.6352,9.6016,9.6184,20420400.0
2010-12-14 15:30:00,11.42,11.44,11.39,11.4,18471600.0,9.61,9.6268,9.5848,9.5932,18471600.0
2010-12-14 15:40:00,11.39,11.42,11.39,11.41,16665600.0,9.5848,9.61,9.5848,9.6016,16665600.0
2010-12-14 15:50:00,11.41,11.44,11.41,11.44,18544400.0,9.6016,9.6268,9.6016,9.6268,18544400.0
2010-12-15 09:30:00,11.43,11.47,11.43,11.45,19454400.0,9.6184,9.6521,9.6184,9.6352,19454400.0
2010-12-15 09:40:00,11.45,11.45,11.42,11.43,16492000.0,9.6352,9.6352,9.61,9.6184,16492000.0
2010-12-15 09:50:00,11.43,11.44,11.43,11.44,12026000.0,9.6184,9.6268,9.6184,9.6268,12026000.0
2010-12-15 10:00:00,11.44,11.47,11.42,11.47,17407600.0,9.6268,9.6521,9.61,9.6521,17407600.0
2010-12-15 10:10:00,11.47,11.49,11.44,11.48,17234000.0,9.6521,9.6689,9.6268,9.6605,17234000.0
2010-12-15 10:20:00,11.48,11.49,11.44,11.48,9273600.0,9.6605,9.6689,9.6268,9.6605,9273600.0
2010-12-15 10:30:00,11.48,11.53,11.48,11.52,16612400.0,9.6605,9.7026,9.6605,9.6942,16612400.0
2010-12-15 10:40:00,11.52,11.54,11.51,11.52,15870400.0,9.6942,9.711,9.6857,9.6942,15870400.0
2010-12-15 10:50:00,11.52,11.52,11.5,11.51,8386000.0,9.6942,9.6942,9.6773,9.6857,8386000.0
2010-12-15 11:00:00,11.51,11.52,11.5,11.51,5272400.0,9.6857,9.6942,9.6773,9.6857,5272400.0
2010-12-15 11:10:00,11.51,11.52,11.48,11.49,9265200.0,9.6857,9.6942,9.6605,9.6689,9265200.0
2010-12-15 11:20:00,11.49,11.49,11.47,11.49,5896800.0,9.6689,9.6689,9.6521,9.6689,5896800.0
2010-12-15 11:30:00,11.48,11.49,11.47,11.49,3617600.0,9.6605,9.6689,9.6521,9.6689,3617600.0
2010-12-15 11:40:00,11.49,11.49,11.46,11.47,6759200.0,9.6689,9.6689,9.6437,9.6521,6759200.0
2010-12-15 11:50:00,11.47,11.48,11.46,11.48,7506800.0,9.6521,9.6605,9.6437,9.6605,7506800.0
2010-12-15 12:00:00,11.48,11.48,11.47,11.47,3253600.0,9.6605,9.6605,9.6521,9.6521,3253600.0
2010-12-15 12:10:00,11.47,11.48,11.47,11.48,2486400.0,9.6521,9.6605,9.6521,9.6605,2486400.0
2010-12-15 12:20:00,11.48,11.48,11.47,11.47,3172400.0,9.6605,9.6605,9.6521,9.6521,3172400.0
2010-12-15 12:30:00,11.47,11.48,11.46,11.46,4732000.0,9.6521,9.6605,9.6437,9.6437,4732000.0
2010-12-15 12:40:00,11.46,11.46,11.43,11.43,9405200.0,9.6437,9.6437,9.6184,9.6184,9405200.0
2010-12-15 12:50:00,11.43,11.44,11.42,11.43,6624800.0,9.6184,9.6268,9.61,9.6184,6624800.0
2010-12-15 13:00:00,11.43,11.44,11.42,11.44,8019200.0,9.6184,9.6268,9.61,9.6268,8019200.0
2010-12-15 13:10:00,11.44,11.45,11.43,11.45,3558800.0,9.6268,9.6352,9.6184,9.6352,3558800.0
2010-12-15 13:20:00,11.44,11.44,11.42,11.44,6448400.0,9.6268,9.6268,9.61,9.6268,6448400.0
2010-12-15 13:30:00,11.44,11.44,11.42,11.43,4830000.0,9.6268,9.6268,9.61,9.6184,4830000.0
2010-12-15 13:40:00,11.43,11.44,11.42,11.44,5135200.0,9.6184,9.6268,9.61,9.6268,5135200.0
2010-12-15 13:50:00,11.44,11.46,11.44,11.45,4653600.0,9.6268,9.6437,9.6268,9.6352,4653600.0
2010-12-15 14:00:00,11.45,11.46,11.44,11.45,5317200.0,9.6352,9.6437,9.6268,9.6352,5317200.0
2010-12-15 14:10:00,11.45,11.46,11.44,11.46,1940400.0,9.6352,9.6437,9.6268,9.6437,1940400.0
2010-12-15 14:20:00,11.46,11.46,11.42,11.42,6414800.0,9.6437,9.6437,9.61,9.61,6414800.0
2010-12-15 14:30:00,11.42,11.43,11.4,11.43,16903600.0,9.61,9.6184,9.5932,9.6184,16903600.0
2010-12-15 14:40:00,11.43,11.43,11.41,11.43,7518000.0,9.6184,9.6184,9.6016,9.6184,7518000.0
2010-12-15 14:50:00,11.42,11.42,11.41,11.41,7924000.0,9.61,9.61,9.6016,9.6016,7924000.0
2010-12-15 15:00:00,11.41,11.43,11.41,11.42,6087200.0,9.6016,9.6184,9.6016,9.61,6087200.0
2010-12-15 15:10:00,11.42,11.44,11.41,11.43,6364400.0,9.61,9.6268,9.6016,9.6184,6364400.0
2010-12-15 15:20:00,11.43,11.45,11.43,11.44,9170000.0,9.6184,9.6352,9.6184,9.6268,9170000.0
2010-12-15 15:30:00,11.44,11.46,11.42,11.45,11110400.0,9.6268,9.6437,9.61,9.6352,11110400.0
2010-12-15 15:40:00,11.45,11.46,11.43,11.44,10270400.0,9.6352,9.6437,9.6184,9.6268,10270400.0
2010-12-15 15:50:00,11.44,11.45,11.42,11.45,16346400.0,9.6268,9.6352,9.61,9.6352,16346400.0
2010-12-16 09:30:00,11.47,11.48,11.44,11.46,22290800.0,9.6521,9.6605,9.6268,9.6437,22290800.0
2010-12-16 09:40:00,11.46,11.48,11.46,11.47,10682000.0,9.6437,9.6605,9.6437,9.6521,10682000.0
2010-12-16 09:50:00,11.47,11.47,11.43,11.43,10701600.0,9.6521,9.6521,9.6184,9.6184,10701600.0
2010-12-16 10:00:00,11.43,11.47,11.43,11.46,13356000.0,9.6184,9.6521,9.6184,9.6437,13356000.0
2010-12-16 10:10:00,11.46,11.46,11.44,11.46,7968800.0,9.6437,9.6437,9.6268,9.6437,7968800.0
2010-12-16 10:20:00,11.46,11.46,11.44,11.45,5992000.0,9.6437,9.6437,9.6268,9.6352,5992000.0
2010-12-16 10:30:00,11.45,11.46,11.45,11.46,6269200.0,9.6352,9.6437,9.6352,9.6437,6269200.0
2010-12-16 10:40:00,11.46,11.47,11.46,11.46,7613200.0,9.6437,9.6521,9.6437,9.6437,7613200.0
2010-12-16 10:50:00,11.46,11.46,11.45,11.45,5090400.0,9.6437,9.6437,9.6352,9.6352,5090400.0
2010-12-16 11:00:00,11.45,11.45,11.44,11.45,4852400.0,9.6352,9.6352,9.6268,9.6352,4852400.0
2010-12-16 11:10:00,11.45,11.48,11.45,11.48,16469600.0,9.6352,9.6605,9.6352,9.6605,16469600.0
2010-12-16 11:20:00,11.48,11.48,11.46,11.47,10166800.0,9.6605,9.6605,9.6437,9.6521,10166800.0
2010-12-16 11:30:00,11.47,11.48,11.47,11.48,4659200.0,9.6521,9.6605,9.6521,9.6605,4659200.0
2010-12-16 11:40:00,11.48,11.48,11.48,11.48,4930800.0,9.6605,9.6605,9.6605,9.6605,4930800.0
2010-12-16 11:50:00,11.48,11.49,11.48,11.49,8089200.0,9.6605,9.6689,9.6605,9.6689,8089200.0
2010-12-16 12:00:00,11.49,11.49,11.49,11.49,4410000.0,9.6689,9.6689,9.6689,9.6689,4410000.0
2010-12-16 12:10:00,11.49,11.49,11.49,11.49,3561600.0,9.6689,9.6689,9.6689,9.6689,3561600.0
2010-12-16 12:20:00,11.49,11.49,11.49,11.49,2741200.0,9.6689,9.6689,9.6689,9.6689,2741200.0
2010-12-16 12:30:00,11.49,11.49,11.49,11.49,3472000.0,9.6689,9.6689,9.6689,9.6689,3472000.0
2010-12-16 12:40:00,11.49,11.5,11.49,11.5,6473600.0,9.6689,9.6773,9.6689,9.6773,6473600.0
2010-12-16 12:50:00,11.5,11.52,11.5,11.51,11925200.0,9.6773,9.6942,9.6773,9.6857,11925200.0
2010-12-16 13:00:00,11.51,11.52,11.51,11.51,3998400.0,9.6857,9.6942,9.6857,9.6857,3998400.0
2010-12-16 13:10:00,11.51,11.52,11.51,11.51,4860800.0,9.6857,9.6942,9.6857,9.6857,4860800.0
2010-12-16 13:20:00,11.51,11.51,11.49,11.49,7806400.0,9.6857,9.6857,9.6689,9.6689,7806400.0
2010-12-16 13:30:00,11.49,11.49,11.48,11.49,7397600.0,9.6689,9.6689,9.6605,9.6689,7397600.0
2010-12-16 13:40:00,11.49,11.5,11.49,11.5,4916800.0,9.6689,9.6773,9.6689,9.6773,4916800.0
2010-12-16 13:50:00,11.5,11.51,11.48,11.48,5916400.0,9.6773,9.6857,9.6605,9.6605,5916400.0
2010-12-16 14:00:00,11.49,11.49,11.48,11.49,3539200.0,9.6689,9.6689,9.6605,9.6689,3539200.0
2010-12-16 14:10:00,11.49,11.49,11.48,11.49,3007200.0,9.6689,9.6689,9.6605,9.6689,3007200.0
2010-12-16 14:20:00,11.49,11.49,11.48,11.49,3866800.0,9.6689,9.6689,9.6605,9.6689,3866800.0
2010-12-16 14:30:00,11.49,11.49,11.47,11.48,5112800.0,9.6689,9.6689,9.6521,9.6605,5112800.0
2010-12-16 14:40:00,11.48,11.49,11.48,11.49,2724400.0,9.6605,9.6689,9.6605,9.6689,2724400.0
2010-12-16 14:50:00,11.49,11.49,11.48,11.48,3578400.0,9.6689,9.6689,9.6605,9.6605,3578400.0
2010-12-16 15:00:00,11.48,11.49,11.48,11.49,4995200.0,9.6605,9.6689,9.6605,9.6689,4995200.0
2010-12-16 15:10:00,11.49,11.49,11.48,11.48,4729200.0,9.6689,9.6689,9.6605,9.6605,4729200.0
2010-12-16 15:20:00,11.48,11.49,11.46,11.47,9514400.0,9.6605,9.6689,9.6437,9.6521,9514400.0
2010-12-16 15:30:00,11.47,11.48,11.47,11.48,7557200.0,9.6521,9.6605,9.6521,9.6605,7557200.0
2010-12-16 15:40:00,11.48,11.48,11.46,11.46,7728000.0,9.6605,9.6605,9.6437,9.6437,7728000.0
2010-12-16 15:50:00,11.46,11.48,11.46,11.46,15150800.0,9.6437,9.6605,9.6437,9.6437,15150800.0
2010-12-17 09:30:00,11.48,11.49,11.46,11.47,112182000.0,9.6605,9.6689,9.6437,9.6521,112182000.0
2010-12-17 09:40:00,11.47,11.48,11.46,11.48,11247600.0,9.6521,9.6605,9.6437,9.6605,11247600.0
2010-12-17 09:50:00,11.48,11.48,11.46,11.47,9172800.0,9.6605,9.6605,9.6437,9.6521,9172800.0
2010-12-17 10:00:00,11.47,11.47,11.45,11.45,9231600.0,9.6521,9.6521,9.6352,9.6352,9231600.0
2010-12-17 10:10:00,11.45,11.47,11.44,11.47,7943600.0,9.6352,9.6521,9.6268,9.6521,7943600.0
2010-12-17 10:20:00,11.47,11.47,11.46,11.47,6092800.0,9.6521,9.6521,9.6437,9.6521,6092800.0
2010-12-17 10:30:00,11.47,11.47,11.46,11.47,3082800.0,9.6521,9.6521,9.6437,9.6521,3082800.0
2010-12-17 10:40:00,11.47,11.47,11.45,11.46,5824000.0,9.6521,9.6521,9.6352,9.6437,5824000.0
2010-12-17 10:50:00,11.46,11.47,11.46,11.46,2875600.0,9.6437,9.6521,9.6437,9.6437,2875600.0
2010-12-17 11:00:00,11.46,11.47,11.46,11.47,4009600.0,9.6437,9.6521,9.6437,9.6521,4009600.0
2010-12-17 11:10:00,11.47,11.47,11.46,11.47,3519600.0,9.6521,9.6521,9.6437,9.6521,3519600.0
2010-12-17 11:20:00,11.47,11.47,11.46,11.47,3967600.0,9.6521,9.6521,9.6437,9.6521,3967600.0
2010-12-17 11:30:00,11.47,11.48,11.47,11.47,4348400.0,9.6521,9.6605,9.6521,9.6521,4348400.0
2010-12-17 11:40:00,11.48,11.48,11.47,11.47,3802400.0,9.6605,9.6605,9.6521,9.6521,3802400.0
2010-12-17 11:50:00,11.47,11.48,11.47,11.47,3897600.0,9.6521,9.6605,9.6521,9.6521,3897600.0
2010-12-17 12:00:00,11.47,11.48,11.47,11.47,3547600.0,9.6521,9.6605,9.6521,9.6521,3547600.0
2010-12-17 12:10:00,11.47,11.47,11.47,11.47,3354400.0,9.6521,9.6521,9.6521,9.6521,3354400.0
2010-12-17 12:20:00,11.47,11.48,11.46,11.47,5614000.0,9.6521,9.6605,9.6437,9.6521,5614000.0
2010-12-17 12:30:00,11.47,11.47,11.46,11.47,2444400.0,9.6521,9.6521,9.6437,9.6521,2444400.0
2010-12-17 12:40:00,11.47,11.47,11.47,11.47,2965200.0,9.6521,9.6521,9.6521,9.6521,2965200.0
2010-12-17 12:50:00,11.47,11.47,11.47,11.47,1993600.0,9.6521,9.6521,9.6521,9.6521,1993600.0
2010-12-17 13:00:00,11.47,11.48,11.47,11.48,2587200.0,9.6521,9.6605,9.6521,9.6605,2587200.0
2010-12-17 13:10:00,11.48,11.48,11.47,11.47,3242400.0,9.6605,9.6605,9.6521,9.6521,3242400.0
2010-12-17 13:20:00,11.47,11.48,11.47,11.47,2301600.0,9.6521,9.6605,9.6521,9.6521,2301600.0
2010-12-17 13:30:00,11.47,11.48,11.47,11.47,2912000.0,9.6521,9.6605,9.6521,9.6521,2912000.0
2010-12-17 13:40:00,11.47,11.47,11.46,11.47,3544800.0,9.6521,9.6521,9.6437,9.6521,3544800.0
2010-12-17 13:50:00,11.47,11.47,11.47,11.47,1892800.0,9.6521,9.6521,9.6521,9.6521,1892800.0
2010-12-17 14:00:00,11.47,11.47,11.46,11.46,2984800.0,9.6521,9.6521,9.6437,9.6437,2984800.0
2010-12-17 14:10:00,11.46,11.47,11.46,11.47,3841600.0,9.6437,9.6521,9.6437,9.6521,3841600.0
2010-12-17 14:20:00,11.47,11.47,11.46,11.46,3561600.0,9.6521,9.6521,9.6437,9.6437,3561600.0
2010-12-17 14:30:00,11.46,11.46,11.45,11.46,5465600.0,9.6437,9.6437,9.6352,9.6437,5465600.0
2010-12-17 14:40:00,11.46,11.46,11.45,11.46,5199600.0,9.6437,9.6437,9.6352,9.6437,5199600.0
2010-12-17 14:50:00,11.46,11.46,11.45,11.46,6666800.0,9.6437,9.6437,9.6352,9.6437,6666800.0
2010-12-17 15:00:00,11.46,11.46,11.45,11.45,6260800.0,9.6437,9.6437,9.6352,9.6352,6260800.0
2010-12-17 15:10:00,11.45,11.46,11.45,11.45,6112400.0,9.6352,9.6437,9.6352,9.6352,6112400.0
2010-12-17 15:20:00,11.45,11.46,11.45,11.45,7445200.0,9.6352,9.6437,9.6352,9.6352,7445200.0
2010-12-17 15:30:00,11.45,11.46,11.44,11.44,13017200.0,9.6352,9.6437,9.6268,9.6268,13017200.0
2010-12-17 15:40:00,11.44,11.45,11.44,11.44,12174400.0,9.6268,9.6352,9.6268,9.6268,12174400.0
2010-12-17 15:50:00,11.44,11.46,11.44,11.45,22562400.0,9.6268,9.6437,9.6268,9.6352,22562400.0
2010-12-20 09:30:00,11.48,11.49,11.45,11.45,18614400.0,9.6605,9.6689,9.6352,9.6352,18614400.0
2010-12-20 09:40:00,11.45,11.46,11.43,11.45,12297600.0,9.6352,9.6437,9.6184,9.6352,12297600.0
2010-12-20 09:50:00,11.45,11.45,11.44,11.45,10511200.0,9.6352,9.6352,9.6268,9.6352,10511200.0
2010-12-20 10:00:00,11.45,11.45,11.41,11.42,15677200.0,9.6352,9.6352,9.6016,9.61,15677200.0
2010-12-20 10:10:00,11.42,11.42,11.37,11.38,18902800.0,9.61,9.61,9.5679,9.5763,18902800.0
2010-12-20 10:20:00,11.38,11.4,11.37,11.4,13552000.0,9.5763,9.5932,9.5679,9.5932,13552000.0
2010-12-20 10:30:00,11.4,11.49,11.39,11.41,8173200.0,9.5932,9.6689,9.5848,9.6016,8173200.0
2010-12-20 10:40:00,11.4,11.4,11.39,11.39,5518800.0,9.5932,9.5932,9.5848,9.5848,5518800.0
2010-12-20 10:50:00,11.39,11.39,11.38,11.38,5210800.0,9.5848,9.5848,9.5763,9.5763,5210800.0
2010-12-20 11:00:00,11.38,11.39,11.37,11.39,7884800.0,9.5763,9.5848,9.5679,9.5848,7884800.0
2010-12-20 11:10:00,11.39,11.42,11.38,11.42,7092400.0,9.5848,9.61,9.5763,9.61,7092400.0
2010-12-20 11:20:00,11.42,11.43,11.41,11.43,5378800.0,9.61,9.6184,9.6016,9.6184,5378800.0
2010-12-20 11:30:00,11.43,11.45,11.42,11.44,8296400.0,9.6184,9.6352,9.61,9.6268,8296400.0
2010-12-20 11:40:00,11.44,11.45,11.44,11.44,5104400.0,9.6268,9.6352,9.6268,9.6268,5104400.0
2010-12-20 11:50:00,11.44,11.45,11.44,11.45,4846800.0,9.6268,9.6352,9.6268,9.6352,4846800.0
2010-12-20 12:00:00,11.45,11.45,11.42,11.42,7070000.0,9.6352,9.6352,9.61,9.61,7070000.0
2010-12-20 12:10:00,11.42,11.44,11.42,11.44,3908800.0,9.61,9.6268,9.61,9.6268,3908800.0
2010-12-20 12:20:00,11.44,11.44,11.43,11.43,3656800.0,9.6268,9.6268,9.6184,9.6184,3656800.0
2010-12-20 12:30:00,11.43,11.44,11.43,11.44,3505600.0,9.6184,9.6268,9.6184,9.6268,3505600.0
2010-12-20 12:40:00,11.44,11.46,11.44,11.45,5871600.0,9.6268,9.6437,9.6268,9.6352,5871600.0
2010-12-20 12:50:00,11.45,11.47,11.45,11.47,7383600.0,9.6352,9.6521,9.6352,9.6521,7383600.0
2010-12-20 13:00:00,11.47,11.51,11.47,11.49,18676000.0,9.6521,9.6857,9.6521,9.6689,18676000.0
2010-12-20 13:10:00,11.49,11.5,11.48,11.49,8766800.0,9.6689,9.6773,9.6605,9.6689,8766800.0
2010-12-20 13:20:00,11.49,11.49,11.48,11.49,4690000.0,9.6689,9.6689,9.6605,9.6689,4690000.0
2010-12-20 13:30:00,11.49,11.5,11.49,11.5,4569600.0,9.6689,9.6773,9.6689,9.6773,4569600.0
2010-12-20 13:40:00,11.5,11.51,11.5,11.5,5650400.0,9.6773,9.6857,9.6773,9.6773,5650400.0
2010-12-20 13:50:00,11.5,11.5,11.49,11.49,5591600.0,9.6773,9.6773,9.6689,9.6689,5591600.0
2010-12-20 14:00:00,11.49,11.53,11.49,11.53,13748000.0,9.6689,9.7026,9.6689,9.7026,13748000.0
2010-12-20 14:10:00,11.53,11.54,11.52,11.53,11684400.0,9.7026,9.711,9.6942,9.7026,11684400.0
2010-12-20 14:20:00,11.53,11.53,11.52,11.53,5882800.0,9.7026,9.7026,9.6942,9.7026,5882800.0
2010-12-20 14:30:00,11.52,11.54,11.52,11.52,7630000.0,9.6942,9.711,9.6942,9.6942,7630000.0
2010-12-20 14:40:00,11.52,11.53,11.52,11.53,5297600.0,9.6942,9.7026,9.6942,9.7026,5297600.0
2010-12-20 14:50:00,11.53,11.53,11.52,11.52,5003600.0,9.7026,9.7026,9.6942,9.6942,5003600.0
2010-12-20 15:00:00,11.52,11.52,11.49,11.5,8990800.0,9.6942,9.6942,9.6689,9.6773,8990800.0
2010-12-20 15:10:00,11.5,11.52,11.49,11.51,6238400.0,9.6773,9.6942,9.6689,9.6857,6238400.0
2010-12-20 15:20:00,11.51,11.52,11.5,11.51,6160000.0,9.6857,9.6942,9.6773,9.6857,6160000.0
2010-12-20 15:30:00,11.51,11.54,11.51,11.52,12079200.0,9.6857,9.711,9.6857,9.6942,12079200.0
2010-12-20 15:40:00,11.52,11.53,11.52,11.52,11348400.0,9.6942,9.7026,9.6942,9.6942,11348400.0
2010-12-20 15:50:00,11.52,11.53,11.5,11.51,16500400.0,9.6942,9.7026,9.6773,9.6857,16500400.0
2010-12-21 09:30:00,11.54,11.54,11.5,11.53,17558800.0,9.711,9.711,9.6773,9.7026,17558800.0
2010-12-21 09:40:00,11.53,11.57,11.53,11.54,20330800.0,9.7026,9.7362,9.7026,9.711,20330800.0
2010-12-21 09:50:00,11.54,11.56,11.53,11.53,11900000.0,9.711,9.7278,9.7026,9.7026,11900000.0
2010-12-21 10:00:00,11.53,11.54,11.53,11.54,7299600.0,9.7026,9.711,9.7026,9.711,7299600.0
2010-12-21 10:10:00,11.54,11.55,11.53,11.55,6832000.0,9.711,9.7194,9.7026,9.7194,6832000.0
2010-12-21 10:20:00,11.55,11.57,11.55,11.56,10782800.0,9.7194,9.7362,9.7194,9.7278,10782800.0
2010-12-21 10:30:00,11.57,11.58,11.56,11.58,7868000.0,9.7362,9.7446,9.7278,9.7446,7868000.0
2010-12-21 10:40:00,11.57,11.58,11.56,11.56,8467200.0,9.7362,9.7446,9.7278,9.7278,8467200.0
2010-12-21 10:50:00,11.56,11.57,11.56,11.56,4300800.0,9.7278,9.7362,9.7278,9.7278,4300800.0
2010-12-21 11:00:00,11.57,11.57,11.55,11.55,4365200.0,9.7362,9.7362,9.7194,9.7194,4365200.0
2010-12-21 11:10:00,11.55,11.57,11.55,11.56,3589600.0,9.7194,9.7362,9.7194,9.7278,3589600.0
2010-12-21 11:20:00,11.56,11.59,11.56,11.58,7302400.0,9.7278,9.7531,9.7278,9.7446,7302400.0
2010-12-21 11:30:00,11.58,11.58,11.57,11.57,4550000.0,9.7446,9.7446,9.7362,9.7362,4550000.0
2010-12-21 11:40:00,11.57,11.58,11.56,11.57,3281600.0,9.7362,9.7446,9.7278,9.7362,3281600.0
2010-12-21 11:50:00,11.57,11.57,11.56,11.56,3206000.0,9.7362,9.7362,9.7278,9.7278,3206000.0
2010-12-21 12:00:00,11.56,11.57,11.56,11.56,3200400.0,9.7278,9.7362,9.7278,9.7278,3200400.0
2010-12-21 12:10:00,11.56,11.57,11.56,11.56,2590000.0,9.7278,9.7362,9.7278,9.7278,2590000.0
2010-12-21 12:20:00,11.56,11.57,11.56,11.57,2842000.0,9.7278,9.7362,9.7278,9.7362,2842000.0
2010-12-21 12:30:00,11.57,11.57,11.56,11.57,1635200.0,9.7362,9.7362,9.7278,9.7362,1635200.0
2010-12-21 12:40:00,11.57,11.57,11.56,11.57,2363200.0,9.7362,9.7362,9.7278,9.7362,2363200.0
2010-12-21 12:50:00,11.57,11.58,11.57,11.58,6020000.0,9.7362,9.7446,9.7362,9.7446,6020000.0
2010-12-21 13:00:00,11.58,11.58,11.57,11.58,2522800.0,9.7446,9.7446,9.7362,9.7446,2522800.0
2010-12-21 13:10:00,11.58,11.58,11.57,11.57,3309600.0,9.7446,9.7446,9.7362,9.7362,3309600.0
2010-12-21 13:20:00,11.57,11.58,11.56,11.57,3136000.0,9.7362,9.7446,9.7278,9.7362,3136000.0
2010-12-21 13:30:00,11.57,11.58,11.57,11.57,1778000.0,9.7362,9.7446,9.7362,9.7362,1778000.0
2010-12-21 13:40:00,11.57,11.58,11.57,11.57,1999200.0,9.7362,9.7446,9.7362,9.7362,1999200.0
2010-12-21 13:50:00,11.57,11.58,11.57,11.58,2962400.0,9.7362,9.7446,9.7362,9.7446,2962400.0
2010-12-21 14:00:00,11.57,11.58,11.57,11.57,1845200.0,9.7362,9.7446,9.7362,9.7362,1845200.0
2010-12-21 14:10:00,11.57,11.58,11.57,11.58,2906400.0,9.7362,9.7446,9.7362,9.7446,2906400.0
2010-12-21 14:20:00,11.58,11.58,11.57,11.57,2494800.0,9.7446,9.7446,9.7362,9.7362,2494800.0
2010-12-21 14:30:00,11.57,11.57,11.57,11.57,2354800.0,9.7362,9.7362,9.7362,9.7362,2354800.0
2010-12-21 14:40:00,11.57,11.57,11.57,11.57,1982400.0,9.7362,9.7362,9.7362,9.7362,1982400.0
2010-12-21 14:50:00,11.57,11.57,11.56,11.57,3133200.0,9.7362,9.7362,9.7278,9.7362,3133200.0
2010-12-21 15:00:00,11.57,11.57,11.55,11.56,6554800.0,9.7362,9.7362,9.7194,9.7278,6554800.0
2010-12-21 15:10:00,11.56,11.57,11.56,11.56,3074400.0,9.7278,9.7362,9.7278,9.7278,3074400.0
2010-12-21 15:20:00,11.56,11.57,11.56,11.57,6935600.0,9.7278,9.7362,9.7278,9.7362,6935600.0
2010-12-21 15:30:00,11.57,11.58,11.57,11.57,9542400.0,9.7362,9.7446,9.7362,9.7362,9542400.0
2010-12-21 15:40:00,11.57,11.58,11.57,11.57,4267200.0,9.7362,9.7446,9.7362,9.7362,4267200.0
2010-12-21 15:50:00,11.57,11.58,11.57,11.58,17455200.0,9.7362,9.7446,9.7362,9.7446,17455200.0
2010-12-22 09:30:00,11.58,11.61,11.57,11.6,21271600.0,9.7446,9.7699,9.7362,9.7615,21271600.0
2010-12-22 09:40:00,11.6,11.6,11.58,11.58,11970000.0,9.7615,9.7615,9.7446,9.7446,11970000.0
2010-12-22 09:50:00,11.58,11.59,11.57,11.58,6129200.0,9.7446,9.7531,9.7362,9.7446,6129200.0
2010-12-22 10:00:00,11.58,11.59,11.56,11.57,15089200.0,9.7446,9.7531,9.7278,9.7362,15089200.0
2010-12-22 10:10:00,11.57,11.58,11.57,11.57,4785200.0,9.7362,9.7446,9.7362,9.7362,4785200.0
2010-12-22 10:20:00,11.57,11.58,11.57,11.57,5126800.0,9.7362,9.7446,9.7362,9.7362,5126800.0
2010-12-22 10:30:00,11.57,11.58,11.57,11.58,3768800.0,9.7362,9.7446,9.7362,9.7446,3768800.0
2010-12-22 10:40:00,11.58,11.59,11.58,11.58,5723200.0,9.7446,9.7531,9.7446,9.7446,5723200.0
2010-12-22 10:50:00,11.58,11.6,11.58,11.6,5426400.0,9.7446,9.7615,9.7446,9.7615,5426400.0
2010-12-22 11:00:00,11.6,11.62,11.59,11.61,18303600.0,9.7615,9.7783,9.7531,9.7699,18303600.0
2010-12-22 11:10:00,11.61,11.62,11.6,11.61,7266000.0,9.7699,9.7783,9.7615,9.7699,7266000.0
2010-12-22 11:20:00,11.61,11.62,11.6,11.61,7523600.0,9.7699,9.7783,9.7615,9.7699,7523600.0
2010-12-22 11:30:00,11.61,11.62,11.61,11.62,8005200.0,9.7699,9.7783,9.7699,9.7783,8005200.0
2010-12-22 11:40:00,11.62,11.62,11.61,11.61,9940000.0,9.7783,9.7783,9.7699,9.7699,9940000.0
2010-12-22 11:50:00,11.61,11.62,11.61,11.61,6549200.0,9.7699,9.7783,9.7699,9.7699,6549200.0
2010-12-22 12:00:00,11.61,11.62,11.61,11.62,2937200.0,9.7699,9.7783,9.7699,9.7783,2937200.0
2010-12-22 12:10:00,11.62,11.62,11.61,11.62,3690400.0,9.7783,9.7783,9.7699,9.7783,3690400.0
2010-12-22 12:20:00,11.62,11.63,11.62,11.63,15722000.0,9.7783,9.7867,9.7783,9.7867,15722000.0
2010-12-22 12:30:00,11.63,11.63,11.62,11.63,6792800.0,9.7867,9.7867,9.7783,9.7867,6792800.0
2010-12-22 12:40:00,11.63,11.63,11.62,11.62,3267600.0,9.7867,9.7867,9.7783,9.7783,3267600.0
2010-12-22 12:50:00,11.62,11.63,11.61,11.62,3640000.0,9.7783,9.7867,9.7699,9.7783,3640000.0
2010-12-22 13:00:00,11.62,11.62,11.62,11.62,1307600.0,9.7783,9.7783,9.7783,9.7783,1307600.0
2010-12-22 13:10:00,11.62,11.63,11.62,11.62,2195200.0,9.7783,9.7867,9.7783,9.7783,2195200.0
2010-12-22 13:20:00,11.62,11.63,11.62,11.63,2576000.0,9.7783,9.7867,9.7783,9.7867,2576000.0
2010-12-22 13:30:00,11.63,11.63,11.62,11.62,3054800.0,9.7867,9.7867,9.7783,9.7783,3054800.0
2010-12-22 13:40:00,11.62,11.62,11.6,11.6,5706400.0,9.7783,9.7783,9.7615,9.7615,5706400.0
2010-12-22 13:50:00,11.6,11.61,11.6,11.6,4704000.0,9.7615,9.7699,9.7615,9.7615,4704000.0
2010-12-22 14:00:00,11.6,11.61,11.6,11.61,2293200.0,9.7615,9.7699,9.7615,9.7699,2293200.0
2010-12-22 14:10:00,11.61,11.61,11.6,11.61,1688400.0,9.7699,9.7699,9.7615,9.7699,1688400.0
2010-12-22 14:20:00,11.61,11.62,11.61,11.61,2312800.0,9.7699,9.7783,9.7699,9.7699,2312800.0
2010-12-22 14:30:00,11.61,11.61,11.61,11.61,2170000.0,9.7699,9.7699,9.7699,9.7699,2170000.0
2010-12-22 14:40:00,11.61,11.61,11.61,11.61,1988000.0,9.7699,9.7699,9.7699,9.7699,1988000.0
2010-12-22 14:50:00,11.61,11.62,11.61,11.61,2172800.0,9.7699,9.7783,9.7699,9.7699,2172800.0
2010-12-22 15:00:00,11.61,11.62,11.61,11.61,1492400.0,9.7699,9.7783,9.7699,9.7699,1492400.0
2010-12-22 15:10:00,11.61,11.62,11.61,11.61,2094400.0,9.7699,9.7783,9.7699,9.7699,2094400.0
2010-12-22 15:20:00,11.61,11.63,11.61,11.62,7050400.0,9.7699,9.7867,9.7699,9.7783,7050400.0
2010-12-22 15:30:00,11.62,11.62,11.61,11.61,4124400.0,9.7783,9.7783,9.7699,9.7699,4124400.0
2010-12-22 15:40:00,11.61,11.63,11.61,11.62,7196000.0,9.7699,9.7867,9.7699,9.7783,7196000.0
2010-12-22 15:50:00,11.62,11.62,11.61,11.62,10726800.0,9.7783,9.7783,9.7699,9.7783,10726800.0
2010-12-23 09:30:00,11.61,11.61,11.59,11.6,13563200.0,9.7699,9.7699,9.7531,9.7615,13563200.0
2010-12-23 09:40:00,11.61,11.61,11.59,11.6,7834400.0,9.7699,9.7699,9.7531,9.7615,7834400.0
2010-12-23 09:50:00,11.6,11.6,11.59,11.59,6882400.0,9.7615,9.7615,9.7531,9.7531,6882400.0
2010-12-23 10:00:00,11.59,11.6,11.59,11.59,6683600.0,9.7531,9.7615,9.7531,9.7531,6683600.0
2010-12-23 10:10:00,11.59,11.59,11.57,11.58,7271600.0,9.7531,9.7531,9.7362,9.7446,7271600.0
2010-12-23 10:20:00,11.57,11.58,11.56,11.56,11362400.0,9.7362,9.7446,9.7278,9.7278,11362400.0
2010-12-23 10:30:00,11.56,11.57,11.56,11.56,7823200.0,9.7278,9.7362,9.7278,9.7278,7823200.0
2010-12-23 10:40:00,11.56,11.56,11.55,11.55,5779200.0,9.7278,9.7278,9.7194,9.7194,5779200.0
2010-12-23 10:50:00,11.55,11.56,11.55,11.56,3981600.0,9.7194,9.7278,9.7194,9.7278,3981600.0
2010-12-23 11:00:00,11.56,11.58,11.56,11.58,6328000.0,9.7278,9.7446,9.7278,9.7446,6328000.0
2010-12-23 11:10:00,11.58,11.58,11.57,11.58,4877600.0,9.7446,9.7446,9.7362,9.7446,4877600.0
2010-12-23 11:20:00,11.57,11.59,11.57,11.59,5471200.0,9.7362,9.7531,9.7362,9.7531,5471200.0
2010-12-23 11:30:00,11.59,11.59,11.57,11.57,3967600.0,9.7531,9.7531,9.7362,9.7362,3967600.0
2010-12-23 11:40:00,11.57,11.58,11.56,11.57,3995600.0,9.7362,9.7446,9.7278,9.7362,3995600.0
2010-12-23 11:50:00,11.58,11.58,11.56,11.57,4827200.0,9.7446,9.7446,9.7278,9.7362,4827200.0
2010-12-23 12:00:00,11.57,11.57,11.55,11.56,3052000.0,9.7362,9.7362,9.7194,9.7278,3052000.0
2010-12-23 12:10:00,11.56,11.56,11.55,11.55,4536000.0,9.7278,9.7278,9.7194,9.7194,4536000.0
2010-12-23 12:20:00,11.55,11.57,11.55,11.56,3222800.0,9.7194,9.7362,9.7194,9.7278,3222800.0
2010-12-23 12:30:00,11.57,11.57,11.56,11.56,1890000.0,9.7362,9.7362,9.7278,9.7278,1890000.0
2010-12-23 12:40:00,11.56,11.56,11.55,11.56,2240000.0,9.7278,9.7278,9.7194,9.7278,2240000.0
2010-12-23 12:50:00,11.56,11.56,11.56,11.56,1498000.0,9.7278,9.7278,9.7278,9.7278,1498000.0
2010-12-23 13:00:00,11.56,11.57,11.56,11.56,1985200.0,9.7278,9.7362,9.7278,9.7278,1985200.0
2010-12-23 13:10:00,11.56,11.57,11.56,11.57,1904000.0,9.7278,9.7362,9.7278,9.7362,1904000.0
2010-12-23 13:20:00,11.57,11.57,11.56,11.56,2419200.0,9.7362,9.7362,9.7278,9.7278,2419200.0
2010-12-23 13:30:00,11.56,11.56,11.56,11.56,1850800.0,9.7278,9.7278,9.7278,9.7278,1850800.0
2010-12-23 13:40:00,11.56,11.56,11.56,11.56,1204000.0,9.7278,9.7278,9.7278,9.7278,1204000.0
2010-12-23 13:50:00,11.56,11.56,11.56,11.56,2077600.0,9.7278,9.7278,9.7278,9.7278,2077600.0
2010-12-23 14:00:00,11.56,11.56,11.55,11.56,3880800.0,9.7278,9.7278,9.7194,9.7278,3880800.0
2010-12-23 14:10:00,11.56,11.56,11.56,11.56,2606800.0,9.7278,9.7278,9.7278,9.7278,2606800.0
2010-12-23 14:20:00,11.56,11.56,11.55,11.55,5507600.0,9.7278,9.7278,9.7194,9.7194,5507600.0
2010-12-23 14:30:00,11.55,11.56,11.54,11.55,5782000.0,9.7194,9.7278,9.711,9.7194,5782000.0
2010-12-23 14:40:00,11.55,11.56,11.55,11.55,3231200.0,9.7194,9.7278,9.7194,9.7194,3231200.0
2010-12-23 14:50:00,11.55,11.56,11.55,11.55,2895200.0,9.7194,9.7278,9.7194,9.7194,2895200.0
2010-12-23 15:00:00,11.55,11.56,11.55,11.55,2606800.0,9.7194,9.7278,9.7194,9.7194,2606800.0
2010-12-23 15:10:00,11.56,11.56,11.55,11.56,2604000.0,9.7278,9.7278,9.7194,9.7278,2604000.0
2010-12-23 15:20:00,11.56,11.57,11.56,11.57,3144400.0,9.7278,9.7362,9.7278,9.7362,3144400.0
2010-12-23 15:30:00,11.57,11.57,11.56,11.56,3491600.0,9.7362,9.7362,9.7278,9.7278,3491600.0
2010-12-23 15:40:00,11.56,11.56,11.55,11.56,4922400.0,9.7278,9.7278,9.7194,9.7278,4922400.0
2010-12-23 15:50:00,11.56,11.56,11.55,11.56,10816400.0,9.7278,9.7278,9.7194,9.7278,10816400.0
2010-12-27 09:30:00,11.54,11.58,11.53,11.55,29906800.0,9.711,9.7446,9.7026,9.7194,29906800.0
2010-12-27 09:40:00,11.55,11.56,11.52,11.52,16198000.0,9.7194,9.7278,9.6942,9.6942,16198000.0
2010-12-27 09:50:00,11.52,11.52,11.48,11.5,19619600.0,9.6942,9.6942,9.6605,9.6773,19619600.0
2010-12-27 10:00:00,11.5,11.52,11.5,11.51,6871200.0,9.6773,9.6942,9.6773,9.6857,6871200.0
2010-12-27 10:10:00,11.51,11.53,11.51,11.52,8626800.0,9.6857,9.7026,9.6857,9.6942,8626800.0
2010-12-27 10:20:00,11.52,11.53,11.51,11.52,7117600.0,9.6942,9.7026,9.6857,9.6942,7117600.0
2010-12-27 10:30:00,11.52,11.53,11.51,11.52,6176800.0,9.6942,9.7026,9.6857,9.6942,6176800.0
2010-12-27 10:40:00,11.52,11.52,11.51,11.51,4239200.0,9.6942,9.6942,9.6857,9.6857,4239200.0
2010-12-27 10:50:00,11.51,11.52,11.5,11.51,4158000.0,9.6857,9.6942,9.6773,9.6857,4158000.0
2010-12-27 11:00:00,11.51,11.51,11.51,11.51,4074000.0,9.6857,9.6857,9.6857,9.6857,4074000.0
2010-12-27 11:10:00,11.51,11.52,11.51,11.52,4356800.0,9.6857,9.6942,9.6857,9.6942,4356800.0
2010-12-27 11:20:00,11.52,11.52,11.51,11.51,2945600.0,9.6942,9.6942,9.6857,9.6857,2945600.0
2010-12-27 11:30:00,11.51,11.52,11.51,11.52,3250800.0,9.6857,9.6942,9.6857,9.6942,3250800.0
2010-12-27 11:40:00,11.52,11.52,11.51,11.51,4726400.0,9.6942,9.6942,9.6857,9.6857,4726400.0
2010-12-27 11:50:00,11.51,11.52,11.51,11.52,1750000.0,9.6857,9.6942,9.6857,9.6942,1750000.0
2010-12-27 12:00:00,11.52,11.54,11.52,11.54,3987200.0,9.6942,9.711,9.6942,9.711,3987200.0
2010-12-27 12:10:00,11.54,11.54,11.53,11.54,5219200.0,9.711,9.711,9.7026,9.711,5219200.0
2010-12-27 12:20:00,11.54,11.54,11.53,11.53,2604000.0,9.711,9.711,9.7026,9.7026,2604000.0
2010-12-27 12:30:00,11.53,11.53,11.52,11.52,1752800.0,9.7026,9.7026,9.6942,9.6942,1752800.0
2010-12-27 12:40:00,11.52,11.53,11.52,11.53,2284800.0,9.6942,9.7026,9.6942,9.7026,2284800.0
2010-12-27 12:50:00,11.53,11.54,11.53,11.54,2240000.0,9.7026,9.711,9.7026,9.711,2240000.0
2010-12-27 13:00:00,11.53,11.55,11.53,11.55,4362400.0,9.7026,9.7194,9.7026,9.7194,4362400.0
2010-12-27 13:10:00,11.55,11.58,11.55,11.57,6470800.0,9.7194,9.7446,9.7194,9.7362,6470800.0
2010-12-27 13:20:00,11.57,11.6,11.57,11.6,9072000.0,9.7362,9.7615,9.7362,9.7615,9072000.0
2010-12-27 13:30:00,11.6,11.6,11.59,11.59,5073600.0,9.7615,9.7615,9.7531,9.7531,5073600.0
2010-12-27 13:40:00,11.59,11.6,11.59,11.6,3435600.0,9.7531,9.7615,9.7531,9.7615,3435600.0
2010-12-27 13:50:00,11.6,11.6,11.59,11.6,3200400.0,9.7615,9.7615,9.7531,9.7615,3200400.0
2010-12-27 14:00:00,11.6,11.6,11.6,11.6,3074400.0,9.7615,9.7615,9.7615,9.7615,3074400.0
2010-12-27 14:10:00,11.6,11.61,11.6,11.61,3259200.0,9.7615,9.7699,9.7615,9.7699,3259200.0
2010-12-27 14:20:00,11.61,11.61,11.6,11.61,6174000.0,9.7699,9.7699,9.7615,9.7699,6174000.0
2010-12-27 14:30:00,11.61,11.61,11.6,11.61,4485600.0,9.7699,9.7699,9.7615,9.7699,4485600.0
2010-12-27 14:40:00,11.61,11.62,11.61,11.62,3318000.0,9.7699,9.7783,9.7699,9.7783,3318000.0
2010-12-27 14:50:00,11.62,11.62,11.61,11.61,4908400.0,9.7783,9.7783,9.7699,9.7699,4908400.0
2010-12-27 15:00:00,11.61,11.62,11.61,11.61,2984800.0,9.7699,9.7783,9.7699,9.7699,2984800.0
2010-12-27 15:10:00,11.61,11.61,11.61,11.61,3220000.0,9.7699,9.7699,9.7699,9.7699,3220000.0
2010-12-27 15:20:00,11.61,11.62,11.61,11.61,4174800.0,9.7699,9.7783,9.7699,9.7699,4174800.0
2010-12-27 15:30:00,11.61,11.61,11.6,11.61,3631600.0,9.7699,9.7699,9.7615,9.7699,3631600.0
2010-12-27 15:40:00,11.61,11.61,11.6,11.61,4908400.0,9.7699,9.7699,9.7615,9.7699,4908400.0
2010-12-27 15:50:00,11.61,11.61,11.6,11.6,12695200.0,9.7699,9.7699,9.7615,9.7615,12695200.0
2010-12-28 09:30:00,11.64,11.67,11.61,11.61,18533200.0,9.7951,9.8204,9.7699,9.7699,18533200.0
2010-12-28 09:40:00,11.62,11.65,11.61,11.65,10385200.0,9.7783,9.8035,9.7699,9.8035,10385200.0
2010-12-28 09:50:00,11.65,11.65,11.64,11.64,8934800.0,9.8035,9.8035,9.7951,9.7951,8934800.0
2010-12-28 10:00:00,11.64,11.65,11.62,11.62,11757200.0,9.7951,9.8035,9.7783,9.7783,11757200.0
2010-12-28 10:10:00,11.63,11.63,11.61,11.63,6938400.0,9.7867,9.7867,9.7699,9.7867,6938400.0
2010-12-28 10:20:00,11.63,11.64,11.62,11.64,4466000.0,9.7867,9.7951,9.7783,9.7951,4466000.0
2010-12-28 10:30:00,11.64,11.64,11.63,11.64,3836000.0,9.7951,9.7951,9.7867,9.7951,3836000.0
2010-12-28 10:40:00,11.64,11.64,11.63,11.63,4222400.0,9.7951,9.7951,9.7867,9.7867,4222400.0
2010-12-28 10:50:00,11.64,11.64,11.63,11.64,3040800.0,9.7951,9.7951,9.7867,9.7951,3040800.0
2010-12-28 11:00:00,11.63,11.65,11.63,11.65,6414800.0,9.7867,9.8035,9.7867,9.8035,6414800.0
2010-12-28 11:10:00,11.65,11.65,11.64,11.64,4012400.0,9.8035,9.8035,9.7951,9.7951,4012400.0
2010-12-28 11:20:00,11.64,11.64,11.63,11.64,3026800.0,9.7951,9.7951,9.7867,9.7951,3026800.0
2010-12-28 11:30:00,11.64,11.64,11.63,11.64,3782800.0,9.7951,9.7951,9.7867,9.7951,3782800.0
2010-12-28 11:40:00,11.64,11.64,11.63,11.63,3740800.0,9.7951,9.7951,9.7867,9.7867,3740800.0
2010-12-28 11:50:00,11.63,11.63,11.62,11.62,2478000.0,9.7867,9.7867,9.7783,9.7783,2478000.0
2010-12-28 12:00:00,11.62,11.62,11.61,11.61,3575600.0,9.7783,9.7783,9.7699,9.7699,3575600.0
2010-12-28 12:10:00,11.61,11.63,11.61,11.63,2777600.0,9.7699,9.7867,9.7699,9.7867,2777600.0
2010-12-28 12:20:00,11.63,11.63,11.62,11.62,1764000.0,9.7867,9.7867,9.7783,9.7783,1764000.0
2010-12-28 12:30:00,11.62,11.63,11.62,11.62,1716400.0,9.7783,9.7867,9.7783,9.7783,1716400.0
2010-12-28 12:40:00,11.62,11.63,11.62,11.62,1808800.0,9.7783,9.7867,9.7783,9.7783,1808800.0
2010-12-28 12:50:00,11.62,11.63,11.62,11.62,1481200.0,9.7783,9.7867,9.7783,9.7783,1481200.0
2010-12-28 13:00:00,11.62,11.63,11.62,11.62,1478400.0,9.7783,9.7867,9.7783,9.7783,1478400.0
2010-12-28 13:10:00,11.62,11.62,11.61,11.62,2489200.0,9.7783,9.7783,9.7699,9.7783,2489200.0
2010-12-28 13:20:00,11.62,11.62,11.61,11.61,1411200.0,9.7783,9.7783,9.7699,9.7699,1411200.0
2010-12-28 13:30:00,11.61,11.62,11.61,11.62,1850800.0,9.7699,9.7783,9.7699,9.7783,1850800.0
2010-12-28 13:40:00,11.62,11.63,11.62,11.62,2060800.0,9.7783,9.7867,9.7783,9.7783,2060800.0
2010-12-28 13:50:00,11.62,11.63,11.62,11.62,1708000.0,9.7783,9.7867,9.7783,9.7783,1708000.0
2010-12-28 14:00:00,11.62,11.63,11.62,11.62,2413600.0,9.7783,9.7867,9.7783,9.7783,2413600.0
2010-12-28 14:10:00,11.62,11.63,11.62,11.63,1576400.0,9.7783,9.7867,9.7783,9.7867,1576400.0
2010-12-28 14:20:00,11.63,11.63,11.62,11.63,1724800.0,9.7867,9.7867,9.7783,9.7867,1724800.0
2010-12-28 14:30:00,11.63,11.63,11.62,11.63,1668800.0,9.7867,9.7867,9.7783,9.7867,1668800.0
2010-12-28 14:40:00,11.62,11.63,11.62,11.62,2363200.0,9.7783,9.7867,9.7783,9.7783,2363200.0
2010-12-28 14:50:00,11.62,11.63,11.62,11.63,3483200.0,9.7783,9.7867,9.7783,9.7867,3483200.0
2010-12-28 15:00:00,11.63,11.63,11.63,11.63,2461200.0,9.7867,9.7867,9.7867,9.7867,2461200.0
2010-12-28 15:10:00,11.63,11.63,11.63,11.63,3169600.0,9.7867,9.7867,9.7867,9.7867,3169600.0
2010-12-28 15:20:00,11.63,11.63,11.63,11.63,2847600.0,9.7867,9.7867,9.7867,9.7867,2847600.0
2010-12-28 15:30:00,11.63,11.63,11.62,11.62,4639600.0,9.7867,9.7867,9.7783,9.7783,4639600.0
2010-12-28 15:40:00,11.62,11.62,11.61,11.62,4734800.0,9.7783,9.7783,9.7699,9.7783,4734800.0
2010-12-28 15:50:00,11.62,11.63,11.61,11.62,8996400.0,9.7783,9.7867,9.7699,9.7783,8996400.0
2010-12-29 09:30:00,11.65,11.66,11.63,11.64,13904800.0,9.8035,9.812,9.7867,9.7951,13904800.0
2010-12-29 09:40:00,11.64,11.65,11.64,11.64,7112000.0,9.7951,9.8035,9.7951,9.7951,7112000.0
2010-12-29 09:50:00,11.64,11.64,11.64,11.64,4382000.0,9.7951,9.7951,9.7951,9.7951,4382000.0
2010-12-29 10:00:00,11.64,11.65,11.64,11.64,6907600.0,9.7951,9.8035,9.7951,9.7951,6907600.0
2010-12-29 10:10:00,11.64,11.65,11.64,11.64,3872400.0,9.7951,9.8035,9.7951,9.7951,3872400.0
2010-12-29 10:20:00,11.64,11.65,11.64,11.64,4709600.0,9.7951,9.8035,9.7951,9.7951,4709600.0
2010-12-29 10:30:00,11.64,11.65,11.64,11.65,4312000.0,9.7951,9.8035,9.7951,9.8035,4312000.0
2010-12-29 10:40:00,11.65,11.65,11.64,11.65,3108000.0,9.8035,9.8035,9.7951,9.8035,3108000.0
2010-12-29 10:50:00,11.65,11.65,11.62,11.64,4667600.0,9.8035,9.8035,9.7783,9.7951,4667600.0
2010-12-29 11:00:00,11.64,11.64,11.63,11.64,5479600.0,9.7951,9.7951,9.7867,9.7951,5479600.0
2010-12-29 11:10:00,11.64,11.64,11.62,11.63,7092400.0,9.7951,9.7951,9.7783,9.7867,7092400.0
2010-12-29 11:20:00,11.63,11.63,11.62,11.63,4925200.0,9.7867,9.7867,9.7783,9.7867,4925200.0
2010-12-29 11:30:00,11.63,11.63,11.62,11.63,2100000.0,9.7867,9.7867,9.7783,9.7867,2100000.0
2010-12-29 11:40:00,11.63,11.63,11.63,11.63,2153200.0,9.7867,9.7867,9.7867,9.7867,2153200.0
2010-12-29 11:50:00,11.63,11.63,11.62,11.62,1621200.0,9.7867,9.7867,9.7783,9.7783,1621200.0
2010-12-29 12:00:00,11.62,11.63,11.62,11.63,2318400.0,9.7783,9.7867,9.7783,9.7867,2318400.0
2010-12-29 12:10:00,11.63,11.63,11.63,11.63,1478400.0,9.7867,9.7867,9.7867,9.7867,1478400.0
2010-12-29 12:20:00,11.63,11.63,11.63,11.63,1276800.0,9.7867,9.7867,9.7867,9.7867,1276800.0
2010-12-29 12:30:00,11.63,11.64,11.63,11.63,1853600.0,9.7867,9.7951,9.7867,9.7867,1853600.0
2010-12-29 12:40:00,11.63,11.64,11.63,11.63,2032800.0,9.7867,9.7951,9.7867,9.7867,2032800.0
2010-12-29 12:50:00,11.63,11.64,11.63,11.64,2802800.0,9.7867,9.7951,9.7867,9.7951,2802800.0
2010-12-29 13:00:00,11.64,11.64,11.64,11.64,2184000.0,9.7951,9.7951,9.7951,9.7951,2184000.0
2010-12-29 13:10:00,11.64,11.64,11.63,11.64,1500800.0,9.7951,9.7951,9.7867,9.7951,1500800.0
2010-12-29 13:20:00,11.64,11.64,11.63,11.64,1663200.0,9.7951,9.7951,9.7867,9.7951,1663200.0
2010-12-29 13:30:00,11.64,11.64,11.63,11.63,1514800.0,9.7951,9.7951,9.7867,9.7867,1514800.0
2010-12-29 13:40:00,11.63,11.63,11.63,11.63,1260000.0,9.7867,9.7867,9.7867,9.7867,1260000.0
2010-12-29 13:50:00,11.63,11.63,11.63,11.63,1979600.0,9.7867,9.7867,9.7867,9.7867,1979600.0
2010-12-29 14:00:00,11.63,11.63,11.62,11.63,2287600.0,9.7867,9.7867,9.7783,9.7867,2287600.0
2010-12-29 14:10:00,11.63,11.63,11.63,11.63,2072000.0,9.7867,9.7867,9.7867,9.7867,2072000.0
2010-12-29 14:20:00,11.63,11.63,11.63,11.63,1601600.0,9.7867,9.7867,9.7867,9.7867,1601600.0
2010-12-29 14:30:00,11.63,11.63,11.62,11.62,2735600.0,9.7867,9.7867,9.7783,9.7783,2735600.0
2010-12-29 14:40:00,11.62,11.62,11.62,11.62,2648800.0,9.7783,9.7783,9.7783,9.7783,2648800.0
2010-12-29 14:50:00,11.62,11.62,11.62,11.62,1324400.0,9.7783,9.7783,9.7783,9.7783,1324400.0
2010-12-29 15:00:00,11.62,11.63,11.62,11.63,1680000.0,9.7783,9.7867,9.7783,9.7867,1680000.0
2010-12-29 15:10:00,11.63,11.63,11.62,11.63,2592800.0,9.7867,9.7867,9.7783,9.7867,2592800.0
2010-12-29 15:20:00,11.63,11.63,11.62,11.63,3586800.0,9.7867,9.7867,9.7783,9.7867,3586800.0
2010-12-29 15:30:00,11.63,11.63,11.62,11.63,4681600.0,9.7867,9.7867,9.7783,9.7867,4681600.0
2010-12-29 15:40:00,11.63,11.63,11.62,11.62,6389600.0,9.7867,9.7867,9.7783,9.7783,6389600.0
2010-12-29 15:50:00,11.62,11.62,11.61,11.62,14288400.0,9.7783,9.7783,9.7699,9.7783,14288400.0
2010-12-30 09:30:00,11.62,11.63,11.59,11.6,9903600.0,9.7783,9.7867,9.7531,9.7615,9903600.0
2010-12-30 09:40:00,11.6,11.61,11.59,11.61,6655600.0,9.7615,9.7699,9.7531,9.7699,6655600.0
2010-12-30 09:50:00,11.61,11.61,11.58,11.58,6224400.0,9.7699,9.7699,9.7446,9.7446,6224400.0
2010-12-30 10:00:00,11.58,11.58,11.55,11.57,12552400.0,9.7446,9.7446,9.7194,9.7362,12552400.0
2010-12-30 10:10:00,11.57,11.58,11.56,11.57,7935200.0,9.7362,9.7446,9.7278,9.7362,7935200.0
2010-12-30 10:20:00,11.57,11.58,11.56,11.58,5087600.0,9.7362,9.7446,9.7278,9.7446,5087600.0
2010-12-30 10:30:00,11.58,11.58,11.57,11.58,3004400.0,9.7446,9.7446,9.7362,9.7446,3004400.0
2010-12-30 10:40:00,11.58,11.58,11.57,11.57,4009600.0,9.7446,9.7446,9.7362,9.7362,4009600.0
2010-12-30 10:50:00,11.58,11.58,11.57,11.57,2433200.0,9.7446,9.7446,9.7362,9.7362,2433200.0
2010-12-30 11:00:00,11.57,11.57,11.57,11.57,2354800.0,9.7362,9.7362,9.7362,9.7362,2354800.0
2010-12-30 11:10:00,11.57,11.57,11.56,11.57,3043600.0,9.7362,9.7362,9.7278,9.7362,3043600.0
2010-12-30 11:20:00,11.56,11.57,11.56,11.56,3334800.0,9.7278,9.7362,9.7278,9.7278,3334800.0
2010-12-30 11:30:00,11.56,11.56,11.55,11.55,3712800.0,9.7278,9.7278,9.7194,9.7194,3712800.0
2010-12-30 11:40:00,11.55,11.57,11.55,11.56,3239600.0,9.7194,9.7362,9.7194,9.7278,3239600.0
2010-12-30 11:50:00,11.56,11.56,11.55,11.55,2357600.0,9.7278,9.7278,9.7194,9.7194,2357600.0
2010-12-30 12:00:00,11.55,11.56,11.55,11.55,2018800.0,9.7194,9.7278,9.7194,9.7194,2018800.0
2010-12-30 12:10:00,11.56,11.56,11.55,11.56,1996400.0,9.7278,9.7278,9.7194,9.7278,1996400.0
2010-12-30 12:20:00,11.56,11.56,11.55,11.55,1190000.0,9.7278,9.7278,9.7194,9.7194,1190000.0
2010-12-30 12:30:00,11.56,11.56,11.55,11.55,2500400.0,9.7278,9.7278,9.7194,9.7194,2500400.0
2010-12-30 12:40:00,11.55,11.55,11.55,11.55,1671600.0,9.7194,9.7194,9.7194,9.7194,1671600.0
2010-12-30 12:50:00,11.55,11.55,11.54,11.54,2049600.0,9.7194,9.7194,9.711,9.711,2049600.0
2010-12-30 13:00:00,11.54,11.55,11.54,11.54,1794800.0,9.711,9.7194,9.711,9.711,1794800.0
2010-12-30 13:10:00,11.54,11.55,11.54,11.54,4208400.0,9.711,9.7194,9.711,9.711,4208400.0
2010-12-30 13:20:00,11.54,11.55,11.54,11.55,1996400.0,9.711,9.7194,9.711,9.7194,1996400.0
2010-12-30 13:30:00,11.55,11.55,11.55,11.55,1349600.0,9.7194,9.7194,9.7194,9.7194,1349600.0
2010-12-30 13:40:00,11.55,11.55,11.55,11.55,1363600.0,9.7194,9.7194,9.7194,9.7194,1363600.0
2010-12-30 13:50:00,11.55,11.56,11.55,11.55,1943200.0,9.7194,9.7278,9.7194,9.7194,1943200.0
2010-12-30 14:00:00,11.55,11.56,11.55,11.55,1708000.0,9.7194,9.7278,9.7194,9.7194,1708000.0
2010-12-30 14:10:00,11.55,11.55,11.55,11.55,1408400.0,9.7194,9.7194,9.7194,9.7194,1408400.0
2010-12-30 14:20:00,11.55,11.56,11.55,11.55,2338000.0,9.7194,9.7278,9.7194,9.7194,2338000.0
2010-12-30 14:30:00,11.55,11.56,11.55,11.56,3578400.0,9.7194,9.7278,9.7194,9.7278,3578400.0
2010-12-30 14:40:00,11.56,11.56,11.56,11.56,2368800.0,9.7278,9.7278,9.7278,9.7278,2368800.0
2010-12-30 14:50:00,11.56,11.57,11.56,11.57,2766400.0,9.7278,9.7362,9.7278,9.7362,2766400.0
2010-12-30 15:00:00,11.57,11.58,11.57,11.57,3673600.0,9.7362,9.7446,9.7362,9.7362,3673600.0
2010-12-30 15:10:00,11.57,11.58,11.57,11.57,3393600.0,9.7362,9.7446,9.7362,9.7362,3393600.0
2010-12-30 15:20:00,11.57,11.58,11.57,11.58,3136000.0,9.7362,9.7446,9.7362,9.7446,3136000.0
2010-12-30 15:30:00,11.58,11.58,11.57,11.57,4118800.0,9.7446,9.7446,9.7362,9.7362,4118800.0
2010-12-30 15:40:00,11.57,11.58,11.56,11.56,6160000.0,9.7362,9.7446,9.7278,9.7278,6160000.0
2010-12-30 15:50:00,11.56,11.56,11.55,11.56,10256400.0,9.7278,9.7278,9.7194,9.7278,10256400.0
2010-12-31 09:30:00,11.53,11.55,11.52,11.52,7406000.0,9.7026,9.7194,9.6942,9.6942,7406000.0
2010-12-31 09:40:00,11.54,11.54,11.48,11.49,13462400.0,9.711,9.711,9.6605,9.6689,13462400.0
2010-12-31 09:50:00,11.49,11.5,11.49,11.5,5583200.0,9.6689,9.6773,9.6689,9.6773,5583200.0
2010-12-31 10:00:00,11.5,11.5,11.48,11.49,8747200.0,9.6773,9.6773,9.6605,9.6689,8747200.0
2010-12-31 10:10:00,11.48,11.51,11.48,11.5,5644800.0,9.6605,9.6857,9.6605,9.6773,5644800.0
2010-12-31 10:20:00,11.5,11.51,11.5,11.51,3696000.0,9.6773,9.6857,9.6773,9.6857,3696000.0
2010-12-31 10:30:00,11.51,11.52,11.5,11.51,5807200.0,9.6857,9.6942,9.6773,9.6857,5807200.0
2010-12-31 10:40:00,11.51,11.51,11.5,11.5,4970000.0,9.6857,9.6857,9.6773,9.6773,4970000.0
2010-12-31 10:50:00,11.5,11.51,11.49,11.5,3046400.0,9.6773,9.6857,9.6689,9.6773,3046400.0
2010-12-31 11:00:00,11.5,11.5,11.48,11.49,5577600.0,9.6773,9.6773,9.6605,9.6689,5577600.0
2010-12-31 11:10:00,11.49,11.49,11.48,11.49,6059200.0,9.6689,9.6689,9.6605,9.6689,6059200.0
2010-12-31 11:20:00,11.49,11.5,11.48,11.49,3651200.0,9.6689,9.6773,9.6605,9.6689,3651200.0
2010-12-31 11:30:00,11.49,11.5,11.49,11.49,2710400.0,9.6689,9.6773,9.6689,9.6689,2710400.0
2010-12-31 11:40:00,11.49,11.5,11.49,11.49,3368400.0,9.6689,9.6773,9.6689,9.6689,3368400.0
2010-12-31 11:50:00,11.49,11.5,11.49,11.49,1946000.0,9.6689,9.6773,9.6689,9.6689,1946000.0
2010-12-31 12:00:00,11.49,11.51,11.49,11.5,3138800.0,9.6689,9.6857,9.6689,9.6773,3138800.0
2010-12-31 12:10:00,11.5,11.51,11.5,11.5,2788800.0,9.6773,9.6857,9.6773,9.6773,2788800.0
2010-12-31 12:20:00,11.5,11.5,11.5,11.5,1979600.0,9.6773,9.6773,9.6773,9.6773,1979600.0
2010-12-31 12:30:00,11.5,11.51,11.5,11.5,1957200.0,9.6773,9.6857,9.6773,9.6773,1957200.0
2010-12-31 12:40:00,11.5,11.5,11.49,11.49,3399200.0,9.6773,9.6773,9.6689,9.6689,3399200.0
2010-12-31 12:50:00,11.49,11.5,11.49,11.5,1999200.0,9.6689,9.6773,9.6689,9.6773,1999200.0
2010-12-31 13:00:00,11.49,11.5,11.49,11.5,1299200.0,9.6689,9.6773,9.6689,9.6773,1299200.0
2010-12-31 13:10:00,11.5,11.5,11.5,11.5,2004800.0,9.6773,9.6773,9.6773,9.6773,2004800.0
2010-12-31 13:20:00,11.5,11.5,11.5,11.5,1254400.0,9.6773,9.6773,9.6773,9.6773,1254400.0
2010-12-31 13:30:00,11.5,11.5,11.5,11.5,2265200.0,9.6773,9.6773,9.6773,9.6773,2265200.0
2010-12-31 13:40:00,11.5,11.5,11.49,11.5,2534000.0,9.6773,9.6773,9.6689,9.6773,2534000.0
2010-12-31 13:50:00,11.5,11.5,11.49,11.5,3942400.0,9.6773,9.6773,9.6689,9.6773,3942400.0
2010-12-31 14:00:00,11.5,11.5,11.5,11.5,1758400.0,9.6773,9.6773,9.6773,9.6773,1758400.0
2010-12-31 14:10:00,11.5,11.5,11.5,11.5,1570800.0,9.6773,9.6773,9.6773,9.6773,1570800.0
2010-12-31 14:20:00,11.5,11.5,11.49,11.5,2912000.0,9.6773,9.6773,9.6689,9.6773,2912000.0
2010-12-31 14:30:00,11.5,11.5,11.49,11.5,4975600.0,9.6773,9.6773,9.6689,9.6773,4975600.0
2010-12-31 14:40:00,11.5,11.51,11.5,11.51,2791600.0,9.6773,9.6857,9.6773,9.6857,2791600.0
2010-12-31 14:50:00,11.51,11.51,11.5,11.51,3530800.0,9.6857,9.6857,9.6773,9.6857,3530800.0
2010-12-31 15:00:00,11.51,11.52,11.5,11.51,3533600.0,9.6857,9.6942,9.6773,9.6857,3533600.0
2010-12-31 15:10:00,11.51,11.51,11.5,11.5,3407600.0,9.6857,9.6857,9.6773,9.6773,3407600.0
2010-12-31 15:20:00,11.5,11.5,11.5,11.5,3007200.0,9.6773,9.6773,9.6773,9.6773,3007200.0
2010-12-31 15:30:00,11.5,11.5,11.5,11.5,4496800.0,9.6773,9.6773,9.6773,9.6773,4496800.0
2010-12-31 15:40:00,11.5,11.5,11.48,11.48,11264400.0,9.6773,9.6773,9.6605,9.6605,11264400.0
2010-12-31 15:50:00,11.48,11.53,11.48,11.52,18037600.0,9.6605,9.7026,9.6605,9.6942,18037600.0
2011-01-03 09:30:00,11.63,11.67,11.6,11.66,33625200.0,9.7867,9.8204,9.7615,9.812,33625200.0
2011-01-03 09:40:00,11.66,11.71,11.66,11.71,30049600.0,9.812,9.854,9.812,9.854,30049600.0
2011-01-03 09:50:00,11.71,11.71,11.68,11.7,17348800.0,9.854,9.854,9.8288,9.8456,17348800.0
2011-01-03 10:00:00,11.7,11.73,11.69,11.72,20501600.0,9.8456,9.8709,9.8372,9.8625,20501600.0
2011-01-03 10:10:00,11.72,11.77,11.72,11.77,24785600.0,9.8625,9.9045,9.8625,9.9045,24785600.0
2011-01-03 10:20:00,11.77,11.78,11.75,11.75,22022000.0,9.9045,9.9129,9.8877,9.8877,22022000.0
2011-01-03 10:30:00,11.75,11.77,11.75,11.77,13073200.0,9.8877,9.9045,9.8877,9.9045,13073200.0
2011-01-03 10:40:00,11.77,11.78,11.77,11.78,10248000.0,9.9045,9.9129,9.9045,9.9129,10248000.0
2011-01-03 10:50:00,11.78,11.79,11.77,11.78,9590000.0,9.9129,9.9214,9.9045,9.9129,9590000.0
2011-01-03 11:00:00,11.78,11.79,11.76,11.77,13932800.0,9.9129,9.9214,9.8961,9.9045,13932800.0
2011-01-03 11:10:00,11.77,11.78,11.76,11.77,8128400.0,9.9045,9.9129,9.8961,9.9045,8128400.0
2011-01-03 11:20:00,11.77,11.79,11.77,11.78,9461200.0,9.9045,9.9214,9.9045,9.9129,9461200.0
2011-01-03 11:30:00,11.78,11.79,11.78,11.78,12569200.0,9.9129,9.9214,9.9129,9.9129,12569200.0
2011-01-03 11:40:00,11.78,11.79,11.77,11.77,8722000.0,9.9129,9.9214,9.9045,9.9045,8722000.0
2011-01-03 11:50:00,11.77,11.78,11.77,11.78,5093200.0,9.9045,9.9129,9.9045,9.9129,5093200.0
2011-01-03 12:00:00,11.78,11.78,11.77,11.78,5440400.0,9.9129,9.9129,9.9045,9.9129,5440400.0
2011-01-03 12:10:00,11.78,11.78,11.77,11.78,3679200.0,9.9129,9.9129,9.9045,9.9129,3679200.0
2011-01-03 12:20:00,11.78,11.78,11.77,11.77,7067200.0,9.9129,9.9129,9.9045,9.9045,7067200.0
2011-01-03 12:30:00,11.77,11.78,11.76,11.76,5079200.0,9.9045,9.9129,9.8961,9.8961,5079200.0
2011-01-03 12:40:00,11.76,11.77,11.76,11.77,2965200.0,9.8961,9.9045,9.8961,9.9045,2965200.0
2011-01-03 12:50:00,11.77,11.77,11.77,11.77,4737600.0,9.9045,9.9045,9.9045,9.9045,4737600.0
2011-01-03 13:00:00,11.77,11.77,11.77,11.77,3410400.0,9.9045,9.9045,9.9045,9.9045,3410400.0
2011-01-03 13:10:00,11.77,11.78,11.77,11.77,4225200.0,9.9045,9.9129,9.9045,9.9045,4225200.0
2011-01-03 13:20:00,11.77,11.78,11.76,11.78,4068400.0,9.9045,9.9129,9.8961,9.9129,4068400.0
2011-01-03 13:30:00,11.78,11.78,11.78,11.78,4457600.0,9.9129,9.9129,9.9129,9.9129,4457600.0
2011-01-03 13:40:00,11.78,11.78,11.78,11.78,3813600.0,9.9129,9.9129,9.9129,9.9129,3813600.0
2011-01-03 13:50:00,11.78,11.79,11.78,11.78,4382000.0,9.9129,9.9214,9.9129,9.9129,4382000.0
2011-01-03 14:00:00,11.78,11.8,11.78,11.79,10360000.0,9.9129,9.9298,9.9129,9.9214,10360000.0
2011-01-03 14:10:00,11.79,11.79,11.77,11.78,6428800.0,9.9214,9.9214,9.9045,9.9129,6428800.0
2011-01-03 14:20:00,11.78,11.78,11.76,11.76,5910800.0,9.9129,9.9129,9.8961,9.8961,5910800.0
2011-01-03 14:30:00,11.76,11.77,11.74,11.75,12434800.0,9.8961,9.9045,9.8793,9.8877,12434800.0
2011-01-03 14:40:00,11.76,11.77,11.75,11.77,8008000.0,9.8961,9.9045,9.8877,9.9045,8008000.0
2011-01-03 14:50:00,11.77,11.77,11.77,11.77,4368000.0,9.9045,9.9045,9.9045,9.9045,4368000.0
2011-01-03 15:00:00,11.77,11.77,11.72,11.74,12423600.0,9.9045,9.9045,9.8625,9.8793,12423600.0
2011-01-03 15:10:00,11.74,11.75,11.73,11.74,7557200.0,9.8793,9.8877,9.8709,9.8793,7557200.0
2011-01-03 15:20:00,11.74,11.75,11.73,11.75,7658000.0,9.8793,9.8877,9.8709,9.8877,7658000.0
2011-01-03 15:30:00,11.75,11.77,11.74,11.76,9713200.0,9.8877,9.9045,9.8793,9.8961,9713200.0
2011-01-03 15:40:00,11.76,11.77,11.74,11.76,10712800.0,9.8961,9.9045,9.8793,9.8961,10712800.0
2011-01-03 15:50:00,11.76,11.78,11.75,11.78,22290800.0,9.8961,9.9129,9.8877,9.9129,22290800.0
2011-01-04 09:30:00,11.87,11.88,11.84,11.86,23774800.0,9.9887,9.9971,9.9634,9.9803,23774800.0
2011-01-04 09:40:00,11.86,11.86,11.81,11.82,17102400.0,9.9803,9.9803,9.9382,9.9466,17102400.0
2011-01-04 09:50:00,11.82,11.84,11.82,11.83,10505600.0,9.9466,9.9634,9.9466,9.955,10505600.0
2011-01-04 10:00:00,11.83,11.84,11.81,11.82,12398400.0,9.955,9.9634,9.9382,9.9466,12398400.0
2011-01-04 10:10:00,11.82,11.82,11.8,11.81,11681600.0,9.9466,9.9466,9.9298,9.9382,11681600.0
2011-01-04 10:20:00,11.81,11.83,11.8,11.81,8568000.0,9.9382,9.955,9.9298,9.9382,8568000.0
2011-01-04 10:30:00,11.81,11.82,11.81,11.81,4967200.0,9.9382,9.9466,9.9382,9.9382,4967200.0
2011-01-04 10:40:00,11.81,11.82,11.81,11.81,5216400.0,9.9382,9.9466,9.9382,9.9382,5216400.0
2011-01-04 10:50:00,11.81,11.82,11.79,11.82,9500400.0,9.9382,9.9466,9.9214,9.9466,9500400.0
2011-01-04 11:00:00,11.82,11.82,11.79,11.8,10460800.0,9.9466,9.9466,9.9214,9.9298,10460800.0
2011-01-04 11:10:00,11.8,11.8,11.77,11.78,11015200.0,9.9298,9.9298,9.9045,9.9129,11015200.0
2011-01-04 11:20:00,11.78,11.79,11.78,11.78,5748400.0,9.9129,9.9214,9.9129,9.9129,5748400.0
2011-01-04 11:30:00,11.78,11.8,11.77,11.8,5734400.0,9.9129,9.9298,9.9045,9.9298,5734400.0
2011-01-04 11:40:00,11.8,11.8,11.77,11.77,6370000.0,9.9298,9.9298,9.9045,9.9045,6370000.0
2011-01-04 11:50:00,11.77,11.78,11.76,11.76,5250000.0,9.9045,9.9129,9.8961,9.8961,5250000.0
2011-01-04 12:00:00,11.76,11.77,11.75,11.76,5667200.0,9.8961,9.9045,9.8877,9.8961,5667200.0
2011-01-04 12:10:00,11.76,11.77,11.73,11.73,9931600.0,9.8961,9.9045,9.8709,9.8709,9931600.0
2011-01-04 12:20:00,11.73,11.74,11.72,11.74,7708400.0,9.8709,9.8793,9.8625,9.8793,7708400.0
2011-01-04 12:30:00,11.73,11.75,11.73,11.74,4645200.0,9.8709,9.8877,9.8709,9.8793,4645200.0
2011-01-04 12:40:00,11.74,11.74,11.72,11.74,5465600.0,9.8793,9.8793,9.8625,9.8793,5465600.0
2011-01-04 12:50:00,11.74,11.76,11.74,11.76,4765600.0,9.8793,9.8961,9.8793,9.8961,4765600.0
2011-01-04 13:00:00,11.76,11.77,11.76,11.76,4326000.0,9.8961,9.9045,9.8961,9.8961,4326000.0
2011-01-04 13:10:00,11.76,11.77,11.76,11.77,3816400.0,9.8961,9.9045,9.8961,9.9045,3816400.0
2011-01-04 13:20:00,11.77,11.78,11.77,11.77,3844400.0,9.9045,9.9129,9.9045,9.9045,3844400.0
2011-01-04 13:30:00,11.78,11.78,11.77,11.77,2937200.0,9.9129,9.9129,9.9045,9.9045,2937200.0
2011-01-04 13:40:00,11.77,11.78,11.76,11.77,2640400.0,9.9045,9.9129,9.8961,9.9045,2640400.0
2011-01-04 13:50:00,11.77,11.78,11.76,11.77,2674000.0,9.9045,9.9129,9.8961,9.9045,2674000.0
2011-01-04 14:00:00,11.77,11.81,11.77,11.81,11606000.0,9.9045,9.9382,9.9045,9.9382,11606000.0
2011-01-04 14:10:00,11.8,11.81,11.8,11.81,5294800.0,9.9298,9.9382,9.9298,9.9382,5294800.0
2011-01-04 14:20:00,11.8,11.82,11.8,11.81,5213600.0,9.9298,9.9466,9.9298,9.9382,5213600.0
2011-01-04 14:30:00,11.81,11.82,11.8,11.8,4331600.0,9.9382,9.9466,9.9298,9.9298,4331600.0
2011-01-04 14:40:00,11.8,11.81,11.8,11.8,3673600.0,9.9298,9.9382,9.9298,9.9298,3673600.0
2011-01-04 14:50:00,11.8,11.8,11.79,11.8,4844000.0,9.9298,9.9298,9.9214,9.9298,4844000.0
2011-01-04 15:00:00,11.8,11.81,11.79,11.79,4138400.0,9.9298,9.9382,9.9214,9.9214,4138400.0
2011-01-04 15:10:00,11.79,11.8,11.78,11.8,4281200.0,9.9214,9.9298,9.9129,9.9298,4281200.0
2011-01-04 15:20:00,11.81,11.82,11.8,11.82,6031200.0,9.9382,9.9466,9.9298,9.9466,6031200.0
2011-01-04 15:30:00,11.82,11.82,11.8,11.8,5490800.0,9.9466,9.9466,9.9298,9.9298,5490800.0
2011-01-04 15:40:00,11.8,11.82,11.8,11.82,8218000.0,9.9298,9.9466,9.9298,9.9466,8218000.0
2011-01-04 15:50:00,11.82,11.84,11.81,11.83,14632800.0,9.9466,9.9634,9.9382,9.955,14632800.0
2011-01-05 09:30:00,11.77,11.82,11.77,11.82,19930400.0,9.9045,9.9466,9.9045,9.9466,19930400.0
2011-01-05 09:40:00,11.82,11.84,11.81,11.83,12930400.0,9.9466,9.9634,9.9382,9.955,12930400.0
2011-01-05 09:50:00,11.83,11.84,11.82,11.83,7739200.0,9.955,9.9634,9.9466,9.955,7739200.0
2011-01-05 10:00:00,11.83,11.86,11.82,11.85,13207600.0,9.955,9.9803,9.9466,9.9719,13207600.0
2011-01-05 10:10:00,11.85,11.86,11.84,11.86,7697200.0,9.9719,9.9803,9.9634,9.9803,7697200.0
2011-01-05 10:20:00,11.86,11.87,11.85,11.85,7596400.0,9.9803,9.9887,9.9719,9.9719,7596400.0
2011-01-05 10:30:00,11.85,11.86,11.85,11.85,4726400.0,9.9719,9.9803,9.9719,9.9719,4726400.0
2011-01-05 10:40:00,11.86,11.87,11.86,11.87,5656000.0,9.9803,9.9887,9.9803,9.9887,5656000.0
2011-01-05 10:50:00,11.87,11.87,11.86,11.87,4771200.0,9.9887,9.9887,9.9803,9.9887,4771200.0
2011-01-05 11:00:00,11.87,11.88,11.86,11.87,5146400.0,9.9887,9.9971,9.9803,9.9887,5146400.0
2011-01-05 11:10:00,11.88,11.88,11.86,11.87,5331200.0,9.9971,9.9971,9.9803,9.9887,5331200.0
2011-01-05 11:20:00,11.87,11.89,11.87,11.88,7310800.0,9.9887,10.0055,9.9887,9.9971,7310800.0
2011-01-05 11:30:00,11.89,11.9,11.88,11.9,7630000.0,10.0055,10.0139,9.9971,10.0139,7630000.0
2011-01-05 11:40:00,11.9,11.9,11.89,11.89,5227600.0,10.0139,10.0139,10.0055,10.0055,5227600.0
2011-01-05 11:50:00,11.89,11.9,11.89,11.89,3945200.0,10.0055,10.0139,10.0055,10.0055,3945200.0
2011-01-05 12:00:00,11.89,11.9,11.88,11.9,5731600.0,10.0055,10.0139,9.9971,10.0139,5731600.0
2011-01-05 12:10:00,11.9,11.92,11.9,11.92,7512400.0,10.0139,10.0308,10.0139,10.0308,7512400.0
2011-01-05 12:20:00,11.91,11.92,11.91,11.92,4270000.0,10.0223,10.0308,10.0223,10.0308,4270000.0
2011-01-05 12:30:00,11.92,11.93,11.92,11.93,6924400.0,10.0308,10.0392,10.0308,10.0392,6924400.0
2011-01-05 12:40:00,11.92,11.93,11.92,11.93,3337600.0,10.0308,10.0392,10.0308,10.0392,3337600.0
2011-01-05 12:50:00,11.92,11.94,11.92,11.93,4919600.0,10.0308,10.0476,10.0308,10.0392,4919600.0
2011-01-05 13:00:00,11.93,11.94,11.92,11.92,5390000.0,10.0392,10.0476,10.0308,10.0308,5390000.0
2011-01-05 13:10:00,11.92,11.93,11.92,11.93,3729600.0,10.0308,10.0392,10.0308,10.0392,3729600.0
2011-01-05 13:20:00,11.93,11.94,11.92,11.94,2587200.0,10.0392,10.0476,10.0308,10.0476,2587200.0
2011-01-05 13:30:00,11.93,11.94,11.92,11.93,3984400.0,10.0392,10.0476,10.0308,10.0392,3984400.0
2011-01-05 13:40:00,11.92,11.94,11.92,11.93,2884000.0,10.0308,10.0476,10.0308,10.0392,2884000.0
2011-01-05 13:50:00,11.93,11.94,11.92,11.94,3012800.0,10.0392,10.0476,10.0308,10.0476,3012800.0
2011-01-05 14:00:00,11.94,11.94,11.92,11.92,3687600.0,10.0476,10.0476,10.0308,10.0308,3687600.0
2011-01-05 14:10:00,11.92,11.93,11.91,11.93,4589200.0,10.0308,10.0392,10.0223,10.0392,4589200.0
2011-01-05 14:20:00,11.93,11.93,11.92,11.92,3936800.0,10.0392,10.0392,10.0308,10.0308,3936800.0
2011-01-05 14:30:00,11.92,11.93,11.91,11.92,4155200.0,10.0308,10.0392,10.0223,10.0308,4155200.0
2011-01-05 14:40:00,11.92,11.93,11.92,11.93,2545200.0,10.0308,10.0392,10.0308,10.0392,2545200.0
2011-01-05 14:50:00,11.93,11.93,11.93,11.93,2783200.0,10.0392,10.0392,10.0392,10.0392,2783200.0
2011-01-05 15:00:00,11.93,11.93,11.93,11.93,4393200.0,10.0392,10.0392,10.0392,10.0392,4393200.0
2011-01-05 15:10:00,11.93,11.94,11.93,11.93,6776000.0,10.0392,10.0476,10.0392,10.0392,6776000.0
2011-01-05 15:20:00,11.93,11.94,11.92,11.93,4166400.0,10.0392,10.0476,10.0308,10.0392,4166400.0
2011-01-05 15:30:00,11.93,11.94,11.93,11.93,6442800.0,10.0392,10.0476,10.0392,10.0392,6442800.0
2011-01-05 15:40:00,11.93,11.93,11.92,11.93,7246400.0,10.0392,10.0392,10.0308,10.0392,7246400.0
2011-01-05 15:50:00,11.93,11.93,11.92,11.93,12227600.0,10.0392,10.0392,10.0308,10.0392,12227600.0
2011-01-06 09:30:00,11.96,11.97,11.91,11.92,19238800.0,10.0644,10.0728,10.0223,10.0308,19238800.0
2011-01-06 09:40:00,11.92,11.97,11.92,11.96,16808400.0,10.0308,10.0728,10.0308,10.0644,16808400.0
2011-01-06 09:50:00,11.96,11.97,11.95,11.95,8652000.0,10.0644,10.0728,10.056,10.056,8652000.0
2011-01-06 10:00:00,11.95,11.97,11.95,11.96,8772400.0,10.056,10.0728,10.056,10.0644,8772400.0
2011-01-06 10:10:00,11.96,11.97,11.95,11.96,8688400.0,10.0644,10.0728,10.056,10.0644,8688400.0
2011-01-06 10:20:00,11.96,11.97,11.96,11.96,6392400.0,10.0644,10.0728,10.0644,10.0644,6392400.0
2011-01-06 10:30:00,11.96,11.97,11.96,11.97,6059200.0,10.0644,10.0728,10.0644,10.0728,6059200.0
2011-01-06 10:40:00,11.97,11.97,11.96,11.96,5826800.0,10.0728,10.0728,10.0644,10.0644,5826800.0
2011-01-06 10:50:00,11.96,11.96,11.94,11.95,7154000.0,10.0644,10.0644,10.0476,10.056,7154000.0
2011-01-06 11:00:00,11.95,11.96,11.92,11.94,10897600.0,10.056,10.0644,10.0308,10.0476,10897600.0
2011-01-06 11:10:00,11.93,11.95,11.93,11.95,7350000.0,10.0392,10.056,10.0392,10.056,7350000.0
2011-01-06 11:20:00,11.95,11.96,11.95,11.96,6627600.0,10.056,10.0644,10.056,10.0644,6627600.0
2011-01-06 11:30:00,11.96,11.96,11.95,11.95,4365200.0,10.0644,10.0644,10.056,10.056,4365200.0
2011-01-06 11:40:00,11.95,11.95,11.94,11.95,6092800.0,10.056,10.056,10.0476,10.056,6092800.0
2011-01-06 11:50:00,11.95,11.95,11.94,11.94,3357200.0,10.056,10.056,10.0476,10.0476,3357200.0
2011-01-06 12:00:00,11.94,11.95,11.94,11.94,4054400.0,10.0476,10.056,10.0476,10.0476,4054400.0
2011-01-06 12:10:00,11.94,11.95,11.94,11.94,2063600.0,10.0476,10.056,10.0476,10.0476,2063600.0
2011-01-06 12:20:00,11.94,11.95,11.94,11.94,2192400.0,10.0476,10.056,10.0476,10.0476,2192400.0
2011-01-06 12:30:00,11.94,11.94,11.93,11.94,4093600.0,10.0476,10.0476,10.0392,10.0476,4093600.0
2011-01-06 12:40:00,11.94,11.95,11.93,11.93,3620400.0,10.0476,10.056,10.0392,10.0392,3620400.0
2011-01-06 12:50:00,11.93,11.94,11.93,11.93,5140800.0,10.0392,10.0476,10.0392,10.0392,5140800.0
2011-01-06 13:00:00,11.93,11.94,11.92,11.93,5096000.0,10.0392,10.0476,10.0308,10.0392,5096000.0
2011-01-06 13:10:00,11.93,11.93,11.92,11.93,3735200.0,10.0392,10.0392,10.0308,10.0392,3735200.0
2011-01-06 13:20:00,11.93,11.93,11.92,11.93,2203600.0,10.0392,10.0392,10.0308,10.0392,2203600.0
2011-01-06 13:30:00,11.93,11.94,11.93,11.93,2578800.0,10.0392,10.0476,10.0392,10.0392,2578800.0
2011-01-06 13:40:00,11.93,11.94,11.92,11.93,3710000.0,10.0392,10.0476,10.0308,10.0392,3710000.0
2011-01-06 13:50:00,11.93,11.95,11.93,11.94,7056000.0,10.0392,10.056,10.0392,10.0476,7056000.0
2011-01-06 14:00:00,11.94,11.95,11.94,11.95,4715200.0,10.0476,10.056,10.0476,10.056,4715200.0
2011-01-06 14:10:00,11.94,11.95,11.93,11.94,2640400.0,10.0476,10.056,10.0392,10.0476,2640400.0
2011-01-06 14:20:00,11.94,11.94,11.93,11.93,3211600.0,10.0476,10.0476,10.0392,10.0392,3211600.0
2011-01-06 14:30:00,11.93,11.93,11.92,11.93,2833600.0,10.0392,10.0392,10.0308,10.0392,2833600.0
2011-01-06 14:40:00,11.93,11.93,11.91,11.92,4698400.0,10.0392,10.0392,10.0223,10.0308,4698400.0
2011-01-06 14:50:00,11.92,11.92,11.89,11.91,12810000.0,10.0308,10.0308,10.0055,10.0223,12810000.0
2011-01-06 15:00:00,11.91,11.94,11.91,11.93,6375600.0,10.0223,10.0476,10.0223,10.0392,6375600.0
2011-01-06 15:10:00,11.93,11.93,11.91,11.91,6820800.0,10.0392,10.0392,10.0223,10.0223,6820800.0
2011-01-06 15:20:00,11.91,11.91,11.89,11.9,11720800.0,10.0223,10.0223,10.0055,10.0139,11720800.0
2011-01-06 15:30:00,11.9,11.92,11.9,11.92,7445200.0,10.0139,10.0308,10.0139,10.0308,7445200.0
2011-01-06 15:40:00,11.92,11.93,11.91,11.92,5969600.0,10.0308,10.0392,10.0223,10.0308,5969600.0
2011-01-06 15:50:00,11.92,11.93,11.92,11.92,11362400.0,10.0308,10.0392,10.0308,10.0308,11362400.0
2011-01-07 09:30:00,11.93,11.94,11.88,11.9,18838400.0,10.0392,10.0476,9.9971,10.0139,18838400.0
2011-01-07 09:40:00,11.9,11.9,11.87,11.88,13860000.0,10.0139,10.0139,9.9887,9.9971,13860000.0
2011-01-07 09:50:00,11.89,11.92,11.88,11.9,8559600.0,10.0055,10.0308,9.9971,10.0139,8559600.0
2011-01-07 10:00:00,11.9,11.94,11.9,11.93,7506800.0,10.0139,10.0476,10.0139,10.0392,7506800.0
2011-01-07 10:10:00,11.93,11.94,11.91,11.94,8951600.0,10.0392,10.0476,10.0223,10.0476,8951600.0
2011-01-07 10:20:00,11.94,11.97,11.93,11.97,15394400.0,10.0476,10.0728,10.0392,10.0728,15394400.0
2011-01-07 10:30:00,11.97,11.99,11.96,11.97,16335200.0,10.0728,10.0897,10.0644,10.0728,16335200.0
2011-01-07 10:40:00,11.97,11.97,11.94,11.96,8976800.0,10.0728,10.0728,10.0476,10.0644,8976800.0
2011-01-07 10:50:00,11.96,11.96,11.94,11.95,8173200.0,10.0644,10.0644,10.0476,10.056,8173200.0
2011-01-07 11:00:00,11.95,11.95,11.92,11.93,5706400.0,10.056,10.056,10.0308,10.0392,5706400.0
2011-01-07 11:10:00,11.93,11.95,11.92,11.94,6426000.0,10.0392,10.056,10.0308,10.0476,6426000.0
2011-01-07 11:20:00,11.94,11.94,11.92,11.92,5555200.0,10.0476,10.0476,10.0308,10.0308,5555200.0
2011-01-07 11:30:00,11.92,11.93,11.89,11.91,10511200.0,10.0308,10.0392,10.0055,10.0223,10511200.0
2011-01-07 11:40:00,11.91,11.93,11.91,11.92,4799200.0,10.0223,10.0392,10.0223,10.0308,4799200.0
2011-01-07 11:50:00,11.92,11.93,11.91,11.93,4020800.0,10.0308,10.0392,10.0223,10.0392,4020800.0
2011-01-07 12:00:00,11.93,11.94,11.92,11.93,2116800.0,10.0392,10.0476,10.0308,10.0392,2116800.0
2011-01-07 12:10:00,11.93,11.93,11.92,11.93,2956800.0,10.0392,10.0392,10.0308,10.0392,2956800.0
2011-01-07 12:20:00,11.93,11.94,11.91,11.91,3794000.0,10.0392,10.0476,10.0223,10.0223,3794000.0
2011-01-07 12:30:00,11.91,11.91,11.89,11.91,6062000.0,10.0223,10.0223,10.0055,10.0223,6062000.0
2011-01-07 12:40:00,11.91,11.91,11.88,11.88,6781600.0,10.0223,10.0223,9.9971,9.9971,6781600.0
2011-01-07 12:50:00,11.88,11.9,11.85,11.9,17136000.0,9.9971,10.0139,9.9719,10.0139,17136000.0
2011-01-07 13:00:00,11.9,11.91,11.89,11.89,5356400.0,10.0139,10.0223,10.0055,10.0055,5356400.0
2011-01-07 13:10:00,11.89,11.92,11.88,11.92,4880400.0,10.0055,10.0308,9.9971,10.0308,4880400.0
2011-01-07 13:20:00,11.92,11.93,11.9,11.91,5387200.0,10.0308,10.0392,10.0139,10.0223,5387200.0
2011-01-07 13:30:00,11.91,11.93,11.91,11.93,4015200.0,10.0223,10.0392,10.0223,10.0392,4015200.0
2011-01-07 13:40:00,11.93,11.93,11.92,11.92,2956800.0,10.0392,10.0392,10.0308,10.0308,2956800.0
2011-01-07 13:50:00,11.92,11.92,11.91,11.92,3844400.0,10.0308,10.0308,10.0223,10.0308,3844400.0
2011-01-07 14:00:00,11.92,11.93,11.92,11.92,4513600.0,10.0308,10.0392,10.0308,10.0308,4513600.0
2011-01-07 14:10:00,11.92,11.93,11.92,11.92,2478000.0,10.0308,10.0392,10.0308,10.0308,2478000.0
2011-01-07 14:20:00,11.92,11.94,11.92,11.93,3606400.0,10.0308,10.0476,10.0308,10.0392,3606400.0
2011-01-07 14:30:00,11.93,11.94,11.92,11.93,3060400.0,10.0392,10.0476,10.0308,10.0392,3060400.0
2011-01-07 14:40:00,11.93,11.94,11.93,11.94,3113600.0,10.0392,10.0476,10.0392,10.0476,3113600.0
2011-01-07 14:50:00,11.94,11.95,11.94,11.94,4155200.0,10.0476,10.056,10.0476,10.0476,4155200.0
2011-01-07 15:00:00,11.94,11.95,11.93,11.95,3696000.0,10.0476,10.056,10.0392,10.056,3696000.0
2011-01-07 15:10:00,11.95,11.97,11.94,11.97,9069200.0,10.056,10.0728,10.0476,10.0728,9069200.0
2011-01-07 15:20:00,11.97,11.98,11.96,11.96,7277200.0,10.0728,10.0812,10.0644,10.0644,7277200.0
2011-01-07 15:30:00,11.96,11.98,11.96,11.98,7837200.0,10.0644,10.0812,10.0644,10.0812,7837200.0
2011-01-07 15:40:00,11.98,11.99,11.98,11.99,10306800.0,10.0812,10.0897,10.0812,10.0897,10306800.0
2011-01-07 15:50:00,11.99,12.01,11.99,12.0,20602400.0,10.0897,10.1065,10.0897,10.0981,20602400.0
2011-01-10 09:30:00,12.1,12.11,12.04,12.07,34434400.0,10.1822,10.1906,10.1317,10.157,34434400.0
2011-01-10 09:40:00,12.07,12.17,12.07,12.17,32468800.0,10.157,10.2411,10.157,10.2411,32468800.0
2011-01-10 09:50:00,12.16,12.17,12.11,12.12,23021600.0,10.2327,10.2411,10.1906,10.1991,23021600.0
2011-01-10 10:00:00,12.12,12.14,12.08,12.13,21506800.0,10.1991,10.2159,10.1654,10.2075,21506800.0
2011-01-10 10:10:00,12.13,12.15,12.13,12.14,12166000.0,10.2075,10.2243,10.2075,10.2159,12166000.0
2011-01-10 10:20:00,12.14,12.15,12.13,12.13,8332800.0,10.2159,10.2243,10.2075,10.2075,8332800.0
2011-01-10 10:30:00,12.13,12.15,12.13,12.13,7862400.0,10.2075,10.2243,10.2075,10.2075,7862400.0
2011-01-10 10:40:00,12.13,12.14,12.11,12.13,7607600.0,10.2075,10.2159,10.1906,10.2075,7607600.0
2011-01-10 10:50:00,12.13,12.13,12.12,12.13,6235600.0,10.2075,10.2075,10.1991,10.2075,6235600.0
2011-01-10 11:00:00,12.12,12.13,12.12,12.12,4496800.0,10.1991,10.2075,10.1991,10.1991,4496800.0
2011-01-10 11:10:00,12.12,12.13,12.11,12.12,6070400.0,10.1991,10.2075,10.1906,10.1991,6070400.0
2011-01-10 11:20:00,12.12,12.12,12.11,12.12,3500000.0,10.1991,10.1991,10.1906,10.1991,3500000.0
2011-01-10 11:30:00,12.12,12.14,12.12,12.14,7274400.0,10.1991,10.2159,10.1991,10.2159,7274400.0
2011-01-10 11:40:00,12.14,12.16,12.14,12.15,7117600.0,10.2159,10.2327,10.2159,10.2243,7117600.0
2011-01-10 11:50:00,12.15,12.18,12.15,12.17,10645600.0,10.2243,10.2495,10.2243,10.2411,10645600.0
2011-01-10 12:00:00,12.17,12.19,12.16,12.19,11135600.0,10.2411,10.258,10.2327,10.258,11135600.0
2011-01-10 12:10:00,12.19,12.19,12.16,12.19,8752800.0,10.258,10.258,10.2327,10.258,8752800.0
2011-01-10 12:20:00,12.19,12.19,12.17,12.18,6524000.0,10.258,10.258,10.2411,10.2495,6524000.0
2011-01-10 12:30:00,12.18,12.19,12.17,12.19,6739600.0,10.2495,10.258,10.2411,10.258,6739600.0
2011-01-10 12:40:00,12.19,12.2,12.18,12.2,10903200.0,10.258,10.2664,10.2495,10.2664,10903200.0
2011-01-10 12:50:00,12.2,12.2,12.19,12.19,6014400.0,10.2664,10.2664,10.258,10.258,6014400.0
2011-01-10 13:00:00,12.19,12.2,12.18,12.2,6244000.0,10.258,10.2664,10.2495,10.2664,6244000.0
2011-01-10 13:10:00,12.2,12.2,12.19,12.2,3939600.0,10.2664,10.2664,10.258,10.2664,3939600.0
2011-01-10 13:20:00,12.2,12.21,12.2,12.2,6294400.0,10.2664,10.2748,10.2664,10.2664,6294400.0
2011-01-10 13:30:00,12.2,12.22,12.2,12.2,9749600.0,10.2664,10.2832,10.2664,10.2664,9749600.0
2011-01-10 13:40:00,12.2,12.21,12.19,12.21,7285600.0,10.2664,10.2748,10.258,10.2748,7285600.0
2011-01-10 13:50:00,12.21,12.21,12.2,12.21,3158400.0,10.2748,10.2748,10.2664,10.2748,3158400.0
2011-01-10 14:00:00,12.21,12.21,12.19,12.2,4776800.0,10.2748,10.2748,10.258,10.2664,4776800.0
2011-01-10 14:10:00,12.2,12.21,12.19,12.2,3388000.0,10.2664,10.2748,10.258,10.2664,3388000.0
2011-01-10 14:20:00,12.2,12.21,12.2,12.2,3390800.0,10.2664,10.2748,10.2664,10.2664,3390800.0
2011-01-10 14:30:00,12.2,12.21,12.2,12.2,5009200.0,10.2664,10.2748,10.2664,10.2664,5009200.0
2011-01-10 14:40:00,12.2,12.2,12.19,12.19,4695600.0,10.2664,10.2664,10.258,10.258,4695600.0
2011-01-10 14:50:00,12.2,12.21,12.19,12.2,4012400.0,10.2664,10.2748,10.258,10.2664,4012400.0
2011-01-10 15:00:00,12.2,12.21,12.2,12.2,5426400.0,10.2664,10.2748,10.2664,10.2664,5426400.0
2011-01-10 15:10:00,12.2,12.21,12.2,12.21,6820800.0,10.2664,10.2748,10.2664,10.2748,6820800.0
2011-01-10 15:20:00,12.21,12.24,12.2,12.23,15036000.0,10.2748,10.3,10.2664,10.2916,15036000.0
2011-01-10 15:30:00,12.23,12.25,12.23,12.25,16354800.0,10.2916,10.3085,10.2916,10.3085,16354800.0
2011-01-10 15:40:00,12.25,12.26,12.24,12.25,17570000.0,10.3085,10.3169,10.3,10.3085,17570000.0
2011-01-10 15:50:00,12.25,12.25,12.22,12.22,19597200.0,10.3085,10.3085,10.2832,10.2832,19597200.0
2011-01-11 09:30:00,12.31,12.32,12.23,12.24,46897200.0,10.3589,10.3674,10.2916,10.3,46897200.0
2011-01-11 09:40:00,12.25,12.26,12.22,12.24,20053600.0,10.3085,10.3169,10.2832,10.3,20053600.0
2011-01-11 09:50:00,12.24,12.24,12.19,12.2,24788400.0,10.3,10.3,10.258,10.2664,24788400.0
2011-01-11 10:00:00,12.2,12.24,12.19,12.24,16870000.0,10.2664,10.3,10.258,10.3,16870000.0
2011-01-11 10:10:00,12.24,12.24,12.2,12.23,12857600.0,10.3,10.3,10.2664,10.2916,12857600.0
2011-01-11 10:20:00,12.23,12.24,12.22,12.24,9088800.0,10.2916,10.3,10.2832,10.3,9088800.0
2011-01-11 10:30:00,12.24,12.24,12.21,12.23,10228400.0,10.3,10.3,10.2748,10.2916,10228400.0
2011-01-11 10:40:00,12.23,12.24,12.22,12.22,5726000.0,10.2916,10.3,10.2832,10.2832,5726000.0
2011-01-11 10:50:00,12.22,12.23,12.21,12.23,10295600.0,10.2832,10.2916,10.2748,10.2916,10295600.0
2011-01-11 11:00:00,12.22,12.24,12.2,12.22,15764000.0,10.2832,10.3,10.2664,10.2832,15764000.0
2011-01-11 11:10:00,12.22,12.26,12.18,12.2,30035600.0,10.2832,10.3169,10.2495,10.2664,30035600.0
2011-01-11 11:20:00,12.2,12.22,12.19,12.22,10068800.0,10.2664,10.2832,10.258,10.2832,10068800.0
2011-01-11 11:30:00,12.22,12.26,12.19,12.2,18992400.0,10.2832,10.3169,10.258,10.2664,18992400.0
2011-01-11 11:40:00,12.2,12.23,12.2,12.22,7268800.0,10.2664,10.2916,10.2664,10.2832,7268800.0
2011-01-11 11:50:00,12.22,12.23,12.2,12.2,5502000.0,10.2832,10.2916,10.2664,10.2664,5502000.0
2011-01-11 12:00:00,12.2,12.2,12.19,12.19,7056000.0,10.2664,10.2664,10.258,10.258,7056000.0
2011-01-11 12:10:00,12.19,12.21,12.19,12.2,4888800.0,10.258,10.2748,10.258,10.2664,4888800.0
2011-01-11 12:20:00,12.2,12.21,12.19,12.2,2408000.0,10.2664,10.2748,10.258,10.2664,2408000.0
2011-01-11 12:30:00,12.2,12.21,12.19,12.19,5432000.0,10.2664,10.2748,10.258,10.258,5432000.0
2011-01-11 12:40:00,12.19,12.19,12.19,12.19,5633600.0,10.258,10.258,10.258,10.258,5633600.0
2011-01-11 12:50:00,12.19,12.2,12.19,12.2,2942800.0,10.258,10.2664,10.258,10.2664,2942800.0
2011-01-11 13:00:00,12.2,12.2,12.19,12.19,4247600.0,10.2664,10.2664,10.258,10.258,4247600.0
2011-01-11 13:10:00,12.19,12.19,12.17,12.18,12868800.0,10.258,10.258,10.2411,10.2495,12868800.0
2011-01-11 13:20:00,12.18,12.19,12.17,12.18,5804400.0,10.2495,10.258,10.2411,10.2495,5804400.0
2011-01-11 13:30:00,12.18,12.19,12.18,12.18,4482800.0,10.2495,10.258,10.2495,10.2495,4482800.0
2011-01-11 13:40:00,12.18,12.19,12.17,12.18,4244800.0,10.2495,10.258,10.2411,10.2495,4244800.0
2011-01-11 13:50:00,12.18,12.18,12.15,12.15,12132400.0,10.2495,10.2495,10.2243,10.2243,12132400.0
2011-01-11 14:00:00,12.15,12.16,12.12,12.14,20291600.0,10.2243,10.2327,10.1991,10.2159,20291600.0
2011-01-11 14:10:00,12.14,12.16,12.14,12.14,7526400.0,10.2159,10.2327,10.2159,10.2159,7526400.0
2011-01-11 14:20:00,12.15,12.17,12.14,12.17,5524400.0,10.2243,10.2411,10.2159,10.2411,5524400.0
2011-01-11 14:30:00,12.17,12.18,12.16,12.17,5541200.0,10.2411,10.2495,10.2327,10.2411,5541200.0
2011-01-11 14:40:00,12.17,12.18,12.16,12.17,4709600.0,10.2411,10.2495,10.2327,10.2411,4709600.0
2011-01-11 14:50:00,12.17,12.19,12.15,12.18,7109200.0,10.2411,10.258,10.2243,10.2495,7109200.0
2011-01-11 15:00:00,12.18,12.19,12.17,12.19,4849600.0,10.2495,10.258,10.2411,10.258,4849600.0
2011-01-11 15:10:00,12.19,12.19,12.17,12.18,4466000.0,10.258,10.258,10.2411,10.2495,4466000.0
2011-01-11 15:20:00,12.18,12.19,12.17,12.18,4944800.0,10.2495,10.258,10.2411,10.2495,4944800.0
2011-01-11 15:30:00,12.18,12.19,12.17,12.19,6272000.0,10.2495,10.258,10.2411,10.258,6272000.0
2011-01-11 15:40:00,12.19,12.2,12.17,12.19,6605200.0,10.258,10.2664,10.2411,10.258,6605200.0
2011-01-11 15:50:00,12.19,12.2,12.19,12.2,15654800.0,10.258,10.2664,10.258,10.2664,15654800.0
2011-01-12 09:30:00,12.26,12.27,12.21,12.23,23808400.0,10.3169,10.3253,10.2748,10.2916,23808400.0
2011-01-12 09:40:00,12.24,12.26,12.23,12.25,14084000.0,10.3,10.3169,10.2916,10.3085,14084000.0
2011-01-12 09:50:00,12.25,12.27,12.24,12.26,10357200.0,10.3085,10.3253,10.3,10.3169,10357200.0
2011-01-12 10:00:00,12.26,12.26,12.24,12.25,10628800.0,10.3169,10.3169,10.3,10.3085,10628800.0
2011-01-12 10:10:00,12.25,12.25,12.23,12.24,10340400.0,10.3085,10.3085,10.2916,10.3,10340400.0
2011-01-12 10:20:00,12.24,12.25,12.23,12.25,9926000.0,10.3,10.3085,10.2916,10.3085,9926000.0
2011-01-12 10:30:00,12.25,12.26,12.24,12.26,8691200.0,10.3085,10.3169,10.3,10.3169,8691200.0
2011-01-12 10:40:00,12.26,12.26,12.25,12.25,6356000.0,10.3169,10.3169,10.3085,10.3085,6356000.0
2011-01-12 10:50:00,12.25,12.26,12.25,12.25,3771600.0,10.3085,10.3169,10.3085,10.3085,3771600.0
2011-01-12 11:00:00,12.25,12.26,12.25,12.26,6445600.0,10.3085,10.3169,10.3085,10.3169,6445600.0
2011-01-12 11:10:00,12.26,12.29,12.26,12.29,12269600.0,10.3169,10.3421,10.3169,10.3421,12269600.0
2011-01-12 11:20:00,12.28,12.3,12.27,12.28,12331200.0,10.3337,10.3505,10.3253,10.3337,12331200.0
2011-01-12 11:30:00,12.28,12.28,12.27,12.27,3600800.0,10.3337,10.3337,10.3253,10.3253,3600800.0
2011-01-12 11:40:00,12.27,12.28,12.27,12.27,3270400.0,10.3253,10.3337,10.3253,10.3253,3270400.0
2011-01-12 11:50:00,12.27,12.28,12.27,12.27,4317600.0,10.3253,10.3337,10.3253,10.3253,4317600.0
2011-01-12 12:00:00,12.27,12.27,12.26,12.27,3690400.0,10.3253,10.3253,10.3169,10.3253,3690400.0
2011-01-12 12:10:00,12.27,12.28,12.26,12.26,4704000.0,10.3253,10.3337,10.3169,10.3169,4704000.0
2011-01-12 12:20:00,12.26,12.28,12.26,12.28,3287200.0,10.3169,10.3337,10.3169,10.3337,3287200.0
2011-01-12 12:30:00,12.28,12.28,12.27,12.28,2797200.0,10.3337,10.3337,10.3253,10.3337,2797200.0
2011-01-12 12:40:00,12.27,12.28,12.26,12.27,3250800.0,10.3253,10.3337,10.3169,10.3253,3250800.0
2011-01-12 12:50:00,12.27,12.27,12.26,12.26,2825200.0,10.3253,10.3253,10.3169,10.3169,2825200.0
2011-01-12 13:00:00,12.26,12.27,12.26,12.26,2945600.0,10.3169,10.3253,10.3169,10.3169,2945600.0
2011-01-12 13:10:00,12.26,12.27,12.26,12.27,2284800.0,10.3169,10.3253,10.3169,10.3253,2284800.0
2011-01-12 13:20:00,12.27,12.27,12.27,12.27,1744400.0,10.3253,10.3253,10.3253,10.3253,1744400.0
2011-01-12 13:30:00,12.27,12.28,12.27,12.28,4026400.0,10.3253,10.3337,10.3253,10.3337,4026400.0
2011-01-12 13:40:00,12.28,12.29,12.28,12.28,6650000.0,10.3337,10.3421,10.3337,10.3337,6650000.0
2011-01-12 13:50:00,12.28,12.3,12.28,12.29,6602400.0,10.3337,10.3505,10.3337,10.3421,6602400.0
2011-01-12 14:00:00,12.29,12.3,12.28,12.29,4564000.0,10.3421,10.3505,10.3337,10.3421,4564000.0
2011-01-12 14:10:00,12.29,12.29,12.28,12.28,4485600.0,10.3421,10.3421,10.3337,10.3337,4485600.0
2011-01-12 14:20:00,12.28,12.28,12.27,12.28,6608000.0,10.3337,10.3337,10.3253,10.3337,6608000.0
2011-01-12 14:30:00,12.28,12.29,12.28,12.28,4023600.0,10.3337,10.3421,10.3337,10.3337,4023600.0
2011-01-12 14:40:00,12.28,12.28,12.27,12.28,5289200.0,10.3337,10.3337,10.3253,10.3337,5289200.0
2011-01-12 14:50:00,12.28,12.28,12.27,12.28,4309200.0,10.3337,10.3337,10.3253,10.3337,4309200.0
2011-01-12 15:00:00,12.28,12.29,12.28,12.28,6521200.0,10.3337,10.3421,10.3337,10.3337,6521200.0
2011-01-12 15:10:00,12.28,12.28,12.27,12.28,5420800.0,10.3337,10.3337,10.3253,10.3337,5420800.0
2011-01-12 15:20:00,12.28,12.28,12.27,12.28,6389600.0,10.3337,10.3337,10.3253,10.3337,6389600.0
2011-01-12 15:30:00,12.28,12.29,12.28,12.29,8290800.0,10.3337,10.3421,10.3337,10.3421,8290800.0
2011-01-12 15:40:00,12.29,12.29,12.28,12.29,7557200.0,10.3421,10.3421,10.3337,10.3421,7557200.0
2011-01-12 15:50:00,12.29,12.3,12.29,12.3,20025600.0,10.3421,10.3505,10.3421,10.3505,20025600.0
2011-01-13 09:30:00,12.32,12.33,12.3,12.3,18468800.0,10.3674,10.3758,10.3505,10.3505,18468800.0
2011-01-13 09:40:00,12.3,12.31,12.29,12.3,14828800.0,10.3505,10.3589,10.3421,10.3505,14828800.0
2011-01-13 09:50:00,12.3,12.3,12.28,12.3,13571600.0,10.3505,10.3505,10.3337,10.3505,13571600.0
2011-01-13 10:00:00,12.3,12.31,12.28,12.31,10220000.0,10.3505,10.3589,10.3337,10.3589,10220000.0
2011-01-13 10:10:00,12.31,12.32,12.3,12.32,10220000.0,10.3589,10.3674,10.3505,10.3674,10220000.0
2011-01-13 10:20:00,12.32,12.35,12.32,12.35,13246800.0,10.3674,10.3926,10.3674,10.3926,13246800.0
2011-01-13 10:30:00,12.35,12.35,12.34,12.35,11197200.0,10.3926,10.3926,10.3842,10.3926,11197200.0
2011-01-13 10:40:00,12.35,12.37,12.35,12.36,14666400.0,10.3926,10.4094,10.3926,10.401,14666400.0
2011-01-13 10:50:00,12.36,12.37,12.35,12.37,8691200.0,10.401,10.4094,10.3926,10.4094,8691200.0
2011-01-13 11:00:00,12.37,12.37,12.36,12.37,5670000.0,10.4094,10.4094,10.401,10.4094,5670000.0
2011-01-13 11:10:00,12.37,12.37,12.36,12.37,4712400.0,10.4094,10.4094,10.401,10.4094,4712400.0
2011-01-13 11:20:00,12.37,12.37,12.36,12.37,4057200.0,10.4094,10.4094,10.401,10.4094,4057200.0
2011-01-13 11:30:00,12.37,12.38,12.37,12.38,6680800.0,10.4094,10.4178,10.4094,10.4178,6680800.0
2011-01-13 11:40:00,12.38,12.38,12.36,12.36,6314000.0,10.4178,10.4178,10.401,10.401,6314000.0
2011-01-13 11:50:00,12.36,12.37,12.35,12.35,6165600.0,10.401,10.4094,10.3926,10.3926,6165600.0
2011-01-13 12:00:00,12.35,12.37,12.35,12.37,3704400.0,10.3926,10.4094,10.3926,10.4094,3704400.0
2011-01-13 12:10:00,12.37,12.38,12.36,12.37,4600400.0,10.4094,10.4178,10.401,10.4094,4600400.0
2011-01-13 12:20:00,12.37,12.37,12.36,12.36,1957200.0,10.4094,10.4094,10.401,10.401,1957200.0
2011-01-13 12:30:00,12.37,12.37,12.36,12.36,2461200.0,10.4094,10.4094,10.401,10.401,2461200.0
2011-01-13 12:40:00,12.36,12.37,12.36,12.37,2181200.0,10.401,10.4094,10.401,10.4094,2181200.0
2011-01-13 12:50:00,12.37,12.37,12.36,12.36,2696400.0,10.4094,10.4094,10.401,10.401,2696400.0
2011-01-13 13:00:00,12.36,12.36,12.34,12.36,6336400.0,10.401,10.401,10.3842,10.401,6336400.0
2011-01-13 13:10:00,12.36,12.36,12.35,12.35,2660000.0,10.401,10.401,10.3926,10.3926,2660000.0
2011-01-13 13:20:00,12.35,12.36,12.35,12.35,4015200.0,10.3926,10.401,10.3926,10.3926,4015200.0
2011-01-13 13:30:00,12.35,12.35,12.34,12.35,2646000.0,10.3926,10.3926,10.3842,10.3926,2646000.0
2011-01-13 13:40:00,12.35,12.35,12.34,12.35,2072000.0,10.3926,10.3926,10.3842,10.3926,2072000.0
2011-01-13 13:50:00,12.35,12.35,12.34,12.35,1946000.0,10.3926,10.3926,10.3842,10.3926,1946000.0
2011-01-13 14:00:00,12.35,12.36,12.35,12.35,2987600.0,10.3926,10.401,10.3926,10.3926,2987600.0
2011-01-13 14:10:00,12.35,12.35,12.34,12.34,6566000.0,10.3926,10.3926,10.3842,10.3842,6566000.0
2011-01-13 14:20:00,12.34,12.35,12.34,12.34,2724400.0,10.3842,10.3926,10.3842,10.3842,2724400.0
2011-01-13 14:30:00,12.34,12.35,12.34,12.34,2898000.0,10.3842,10.3926,10.3842,10.3842,2898000.0
2011-01-13 14:40:00,12.34,12.34,12.33,12.33,5591600.0,10.3842,10.3842,10.3758,10.3758,5591600.0
2011-01-13 14:50:00,12.33,12.33,12.31,12.32,8282400.0,10.3758,10.3758,10.3589,10.3674,8282400.0
2011-01-13 15:00:00,12.32,12.35,12.32,12.35,6868400.0,10.3674,10.3926,10.3674,10.3926,6868400.0
2011-01-13 15:10:00,12.35,12.35,12.34,12.34,3161200.0,10.3926,10.3926,10.3842,10.3842,3161200.0
2011-01-13 15:20:00,12.34,12.35,12.32,12.33,6364400.0,10.3842,10.3926,10.3674,10.3758,6364400.0
2011-01-13 15:30:00,12.33,12.34,12.32,12.33,7960400.0,10.3758,10.3842,10.3674,10.3758,7960400.0
2011-01-13 15:40:00,12.33,12.34,12.32,12.33,8229200.0,10.3758,10.3842,10.3674,10.3758,8229200.0
2011-01-13 15:50:00,12.33,12.35,12.33,12.35,12140800.0,10.3758,10.3926,10.3758,10.3926,12140800.0
2011-01-14 09:30:00,12.35,12.36,12.31,12.33,21851200.0,10.3926,10.401,10.3589,10.3758,21851200.0
2011-01-14 09:40:00,12.33,12.33,12.31,12.32,13608000.0,10.3758,10.3758,10.3589,10.3674,13608000.0
2011-01-14 09:50:00,12.32,12.33,12.3,12.32,14952000.0,10.3674,10.3758,10.3505,10.3674,14952000.0
2011-01-14 10:00:00,12.32,12.34,12.32,12.33,12544000.0,10.3674,10.3842,10.3674,10.3758,12544000.0
2011-01-14 10:10:00,12.33,12.36,12.33,12.34,12283600.0,10.3758,10.401,10.3758,10.3842,12283600.0
2011-01-14 10:20:00,12.35,12.36,12.34,12.35,12160400.0,10.3926,10.401,10.3842,10.3926,12160400.0
2011-01-14 10:30:00,12.35,12.37,12.34,12.37,12135200.0,10.3926,10.4094,10.3842,10.4094,12135200.0
2011-01-14 10:40:00,12.37,12.38,12.36,12.38,8430800.0,10.4094,10.4178,10.401,10.4178,8430800.0
2011-01-14 10:50:00,12.38,12.39,12.37,12.39,8559600.0,10.4178,10.4263,10.4094,10.4263,8559600.0
2011-01-14 11:00:00,12.39,12.4,12.39,12.4,8195600.0,10.4263,10.4347,10.4263,10.4347,8195600.0
2011-01-14 11:10:00,12.4,12.41,12.38,12.38,8271200.0,10.4347,10.4431,10.4178,10.4178,8271200.0
2011-01-14 11:20:00,12.38,12.39,12.38,12.39,4690000.0,10.4178,10.4263,10.4178,10.4263,4690000.0
2011-01-14 11:30:00,12.39,12.4,12.38,12.39,5496400.0,10.4263,10.4347,10.4178,10.4263,5496400.0
2011-01-14 11:40:00,12.39,12.39,12.39,12.39,3113600.0,10.4263,10.4263,10.4263,10.4263,3113600.0
2011-01-14 11:50:00,12.39,12.39,12.38,12.38,4026400.0,10.4263,10.4263,10.4178,10.4178,4026400.0
2011-01-14 12:00:00,12.38,12.39,12.38,12.39,3410400.0,10.4178,10.4263,10.4178,10.4263,3410400.0
2011-01-14 12:10:00,12.39,12.4,12.38,12.39,6398000.0,10.4263,10.4347,10.4178,10.4263,6398000.0
2011-01-14 12:20:00,12.39,12.4,12.39,12.4,2763600.0,10.4263,10.4347,10.4263,10.4347,2763600.0
2011-01-14 12:30:00,12.4,12.41,12.39,12.41,3788400.0,10.4347,10.4431,10.4263,10.4431,3788400.0
2011-01-14 12:40:00,12.41,12.41,12.4,12.4,2878400.0,10.4431,10.4431,10.4347,10.4347,2878400.0
2011-01-14 12:50:00,12.4,12.41,12.4,12.41,4099200.0,10.4347,10.4431,10.4347,10.4431,4099200.0
2011-01-14 13:00:00,12.41,12.41,12.4,12.4,2780400.0,10.4431,10.4431,10.4347,10.4347,2780400.0
2011-01-14 13:10:00,12.4,12.41,12.4,12.41,3816400.0,10.4347,10.4431,10.4347,10.4431,3816400.0
2011-01-14 13:20:00,12.41,12.42,12.4,12.41,3533600.0,10.4431,10.4515,10.4347,10.4431,3533600.0
2011-01-14 13:30:00,12.41,12.42,12.41,12.42,3911600.0,10.4431,10.4515,10.4431,10.4515,3911600.0
2011-01-14 13:40:00,12.42,12.42,12.41,12.41,3292800.0,10.4515,10.4515,10.4431,10.4431,3292800.0
2011-01-14 13:50:00,12.41,12.43,12.41,12.43,6291600.0,10.4431,10.4599,10.4431,10.4599,6291600.0
2011-01-14 14:00:00,12.43,12.43,12.42,12.42,4928000.0,10.4599,10.4599,10.4515,10.4515,4928000.0
2011-01-14 14:10:00,12.42,12.42,12.41,12.42,3511200.0,10.4515,10.4515,10.4431,10.4515,3511200.0
2011-01-14 14:20:00,12.42,12.42,12.41,12.42,2780400.0,10.4515,10.4515,10.4431,10.4515,2780400.0
2011-01-14 14:30:00,12.42,12.42,12.41,12.41,4760000.0,10.4515,10.4515,10.4431,10.4431,4760000.0
2011-01-14 14:40:00,12.41,12.41,12.4,12.41,3864000.0,10.4431,10.4431,10.4347,10.4431,3864000.0
2011-01-14 14:50:00,12.41,12.41,12.4,12.4,4443600.0,10.4431,10.4431,10.4347,10.4347,4443600.0
2011-01-14 15:00:00,12.4,12.42,12.4,12.41,5443200.0,10.4347,10.4515,10.4347,10.4431,5443200.0
2011-01-14 15:10:00,12.41,12.42,12.41,12.42,5325600.0,10.4431,10.4515,10.4431,10.4515,5325600.0
2011-01-14 15:20:00,12.42,12.42,12.42,12.42,7364000.0,10.4515,10.4515,10.4515,10.4515,7364000.0
2011-01-14 15:30:00,12.42,12.42,12.41,12.42,7624400.0,10.4515,10.4515,10.4431,10.4515,7624400.0
2011-01-14 15:40:00,12.42,12.43,12.41,12.43,12364800.0,10.4515,10.4599,10.4431,10.4599,12364800.0
2011-01-14 15:50:00,12.43,12.45,12.42,12.44,24648400.0,10.4599,10.4768,10.4515,10.4683,24648400.0
2011-01-18 09:30:00,11.77,11.96,11.64,11.94,259680400.0,9.9045,10.0644,9.7951,10.0476,259680400.0
2011-01-18 09:40:00,11.94,12.07,11.94,12.0,134834000.0,10.0476,10.157,10.0476,10.0981,134834000.0
2011-01-18 09:50:00,12.0,12.0,11.91,11.95,85114400.0,10.0981,10.0981,10.0223,10.056,85114400.0
2011-01-18 10:00:00,11.95,11.96,11.9,11.9,64481200.0,10.056,10.0644,10.0139,10.0139,64481200.0
2011-01-18 10:10:00,11.91,11.95,11.89,11.94,45466400.0,10.0223,10.056,10.0055,10.0476,45466400.0
2011-01-18 10:20:00,11.94,11.99,11.93,11.99,38673600.0,10.0476,10.0897,10.0392,10.0897,38673600.0
2011-01-18 10:30:00,11.99,12.0,11.96,11.96,35674800.0,10.0897,10.0981,10.0644,10.0644,35674800.0
2011-01-18 10:40:00,11.96,11.99,11.96,11.97,27342000.0,10.0644,10.0897,10.0644,10.0728,27342000.0
2011-01-18 10:50:00,11.97,11.98,11.96,11.98,24063200.0,10.0728,10.0812,10.0644,10.0812,24063200.0
2011-01-18 11:00:00,11.98,12.02,11.97,12.02,26384400.0,10.0812,10.1149,10.0728,10.1149,26384400.0
2011-01-18 11:10:00,12.01,12.02,11.99,12.01,21120400.0,10.1065,10.1149,10.0897,10.1065,21120400.0
2011-01-18 11:20:00,12.02,12.04,12.01,12.03,26944400.0,10.1149,10.1317,10.1065,10.1233,26944400.0
2011-01-18 11:30:00,12.03,12.04,12.02,12.03,20274800.0,10.1233,10.1317,10.1149,10.1233,20274800.0
2011-01-18 11:40:00,12.03,12.06,12.03,12.06,22405600.0,10.1233,10.1486,10.1233,10.1486,22405600.0
2011-01-18 11:50:00,12.06,12.12,12.05,12.1,45021200.0,10.1486,10.1991,10.1402,10.1822,45021200.0
2011-01-18 12:00:00,12.1,12.11,12.07,12.08,26124000.0,10.1822,10.1906,10.157,10.1654,26124000.0
2011-01-18 12:10:00,12.08,12.11,12.08,12.11,15366400.0,10.1654,10.1906,10.1654,10.1906,15366400.0
2011-01-18 12:20:00,12.11,12.14,12.11,12.13,27445600.0,10.1906,10.2159,10.1906,10.2075,27445600.0
2011-01-18 12:30:00,12.13,12.15,12.12,12.13,34700400.0,10.2075,10.2243,10.1991,10.2075,34700400.0
2011-01-18 12:40:00,12.13,12.19,12.13,12.19,36682800.0,10.2075,10.258,10.2075,10.258,36682800.0
2011-01-18 12:50:00,12.19,12.19,12.17,12.17,33821200.0,10.258,10.258,10.2411,10.2411,33821200.0
2011-01-18 13:00:00,12.17,12.21,12.16,12.19,36635200.0,10.2411,10.2748,10.2327,10.258,36635200.0
2011-01-18 13:10:00,12.19,12.25,12.19,12.25,34468000.0,10.258,10.3085,10.258,10.3085,34468000.0
2011-01-18 13:20:00,12.25,12.27,12.23,12.25,34795600.0,10.3085,10.3253,10.2916,10.3085,34795600.0
2011-01-18 13:30:00,12.25,12.28,12.24,12.28,27174000.0,10.3085,10.3337,10.3,10.3337,27174000.0
2011-01-18 13:40:00,12.28,12.29,12.21,12.22,42907200.0,10.3337,10.3421,10.2748,10.2832,42907200.0
2011-01-18 13:50:00,12.22,12.25,12.22,12.23,23416400.0,10.2832,10.3085,10.2832,10.2916,23416400.0
2011-01-18 14:00:00,12.23,12.23,12.17,12.22,33174400.0,10.2916,10.2916,10.2411,10.2832,33174400.0
2011-01-18 14:10:00,12.21,12.22,12.19,12.2,14700000.0,10.2748,10.2832,10.258,10.2664,14700000.0
2011-01-18 14:20:00,12.2,12.2,12.16,12.18,20468000.0,10.2664,10.2664,10.2327,10.2495,20468000.0
2011-01-18 14:30:00,12.18,12.22,12.18,12.22,22542800.0,10.2495,10.2832,10.2495,10.2832,22542800.0
2011-01-18 14:40:00,12.22,12.23,12.19,12.21,19434800.0,10.2832,10.2916,10.258,10.2748,19434800.0
2011-01-18 14:50:00,12.22,12.22,12.2,12.21,12720400.0,10.2832,10.2832,10.2664,10.2748,12720400.0
2011-01-18 15:00:00,12.21,12.22,12.19,12.2,15943200.0,10.2748,10.2832,10.258,10.2664,15943200.0
2011-01-18 15:10:00,12.2,12.2,12.17,12.18,20904800.0,10.2664,10.2664,10.2411,10.2495,20904800.0
2011-01-18 15:20:00,12.18,12.19,12.16,12.18,21593600.0,10.2495,10.258,10.2327,10.2495,21593600.0
2011-01-18 15:30:00,12.18,12.25,12.18,12.24,35786800.0,10.2495,10.3085,10.2495,10.3,35786800.0
2011-01-18 15:40:00,12.24,12.26,12.2,12.2,46026400.0,10.3,10.3169,10.2664,10.2664,46026400.0
2011-01-18 15:50:00,12.2,12.21,12.16,12.18,54269600.0,10.2664,10.2748,10.2327,10.2495,54269600.0
2011-01-19 09:30:00,12.44,12.45,12.26,12.3,152457200.0,10.4683,10.4768,10.3169,10.3505,152457200.0
2011-01-19 09:40:00,12.3,12.38,12.28,12.35,76143200.0,10.3505,10.4178,10.3337,10.3926,76143200.0
2011-01-19 09:50:00,12.36,12.37,12.26,12.26,55613600.0,10.401,10.4094,10.3169,10.3169,55613600.0
2011-01-19 10:00:00,12.26,12.29,12.2,12.29,65480800.0,10.3169,10.3421,10.2664,10.3421,65480800.0
2011-01-19 10:10:00,12.29,12.29,12.24,12.25,28630000.0,10.3421,10.3421,10.3,10.3085,28630000.0
2011-01-19 10:20:00,12.25,12.26,12.16,12.19,52410400.0,10.3085,10.3169,10.2327,10.258,52410400.0
2011-01-19 10:30:00,12.19,12.19,12.14,12.18,44539600.0,10.258,10.258,10.2159,10.2495,44539600.0
2011-01-19 10:40:00,12.18,12.22,12.15,12.22,30004800.0,10.2495,10.2832,10.2243,10.2832,30004800.0
2011-01-19 10:50:00,12.22,12.24,12.19,12.24,20398000.0,10.2832,10.3,10.258,10.3,20398000.0
2011-01-19 11:00:00,12.24,12.26,12.21,12.24,21722400.0,10.3,10.3169,10.2748,10.3,21722400.0
2011-01-19 11:10:00,12.24,12.25,12.21,12.23,13963600.0,10.3,10.3085,10.2748,10.2916,13963600.0
2011-01-19 11:20:00,12.23,12.26,12.22,12.24,15248800.0,10.2916,10.3169,10.2832,10.3,15248800.0
2011-01-19 11:30:00,12.24,12.29,12.24,12.28,20342000.0,10.3,10.3421,10.3,10.3337,20342000.0
2011-01-19 11:40:00,12.28,12.31,12.27,12.31,17763200.0,10.3337,10.3589,10.3253,10.3589,17763200.0
2011-01-19 11:50:00,12.31,12.31,12.27,12.28,18984000.0,10.3589,10.3589,10.3253,10.3337,18984000.0
2011-01-19 12:00:00,12.28,12.29,12.26,12.26,10082800.0,10.3337,10.3421,10.3169,10.3169,10082800.0
2011-01-19 12:10:00,12.26,12.27,12.24,12.24,8352400.0,10.3169,10.3253,10.3,10.3,8352400.0
2011-01-19 12:20:00,12.24,12.25,12.24,12.24,7812000.0,10.3,10.3085,10.3,10.3,7812000.0
2011-01-19 12:30:00,12.24,12.24,12.2,12.22,13904800.0,10.3,10.3,10.2664,10.2832,13904800.0
2011-01-19 12:40:00,12.22,12.24,12.21,12.22,10567200.0,10.2832,10.3,10.2748,10.2832,10567200.0
2011-01-19 12:50:00,12.22,12.24,12.2,12.23,8178800.0,10.2832,10.3,10.2664,10.2916,8178800.0
2011-01-19 13:00:00,12.23,12.23,12.19,12.23,14887600.0,10.2916,10.2916,10.258,10.2916,14887600.0
2011-01-19 13:10:00,12.23,12.26,12.23,12.24,11295200.0,10.2916,10.3169,10.2916,10.3,11295200.0
2011-01-19 13:20:00,12.24,12.24,12.22,12.24,5734400.0,10.3,10.3,10.2832,10.3,5734400.0
2011-01-19 13:30:00,12.23,12.24,12.22,12.22,5880000.0,10.2916,10.3,10.2832,10.2832,5880000.0
2011-01-19 13:40:00,12.22,12.24,12.21,12.22,8369200.0,10.2832,10.3,10.2748,10.2832,8369200.0
2011-01-19 13:50:00,12.22,12.22,12.2,12.22,11219600.0,10.2832,10.2832,10.2664,10.2832,11219600.0
2011-01-19 14:00:00,12.22,12.23,12.21,12.21,7655200.0,10.2832,10.2916,10.2748,10.2748,7655200.0
2011-01-19 14:10:00,12.21,12.22,12.19,12.2,9584400.0,10.2748,10.2832,10.258,10.2664,9584400.0
2011-01-19 14:20:00,12.2,12.21,12.18,12.2,11779600.0,10.2664,10.2748,10.2495,10.2664,11779600.0
2011-01-19 14:30:00,12.2,12.21,12.17,12.18,12202400.0,10.2664,10.2748,10.2411,10.2495,12202400.0
2011-01-19 14:40:00,12.18,12.19,12.15,12.17,17791200.0,10.2495,10.258,10.2243,10.2411,17791200.0
2011-01-19 14:50:00,12.17,12.17,12.09,12.12,41927200.0,10.2411,10.2411,10.1738,10.1991,41927200.0
2011-01-19 15:00:00,12.12,12.14,12.08,12.08,23360400.0,10.1991,10.2159,10.1654,10.1654,23360400.0
2011-01-19 15:10:00,12.08,12.09,12.05,12.09,33020400.0,10.1654,10.1738,10.1402,10.1738,33020400.0
2011-01-19 15:20:00,12.09,12.11,12.08,12.09,20521200.0,10.1738,10.1906,10.1654,10.1738,20521200.0
2011-01-19 15:30:00,12.09,12.1,12.06,12.1,20904800.0,10.1738,10.1822,10.1486,10.1822,20904800.0
2011-01-19 15:40:00,12.1,12.11,12.05,12.08,33443200.0,10.1822,10.1906,10.1402,10.1654,33443200.0
2011-01-19 15:50:00,12.07,12.1,12.03,12.1,47950000.0,10.157,10.1822,10.1233,10.1822,47950000.0
2011-01-20 09:30:00,12.01,12.08,11.92,11.95,65816800.0,10.1065,10.1654,10.0308,10.056,65816800.0
2011-01-20 09:40:00,11.95,11.97,11.88,11.96,56036400.0,10.056,10.0728,9.9971,10.0644,56036400.0
2011-01-20 09:50:00,11.96,11.97,11.91,11.94,24950800.0,10.0644,10.0728,10.0223,10.0476,24950800.0
2011-01-20 10:00:00,11.94,11.94,11.79,11.79,66469200.0,10.0476,10.0476,9.9214,9.9214,66469200.0
2011-01-20 10:10:00,11.79,11.85,11.79,11.81,50092000.0,9.9214,9.9719,9.9214,9.9382,50092000.0
2011-01-20 10:20:00,11.81,11.88,11.81,11.88,29064000.0,9.9382,9.9971,9.9382,9.9971,29064000.0
2011-01-20 10:30:00,11.87,11.9,11.84,11.88,24595200.0,9.9887,10.0139,9.9634,9.9971,24595200.0
2011-01-20 10:40:00,11.88,11.89,11.85,11.88,19905200.0,9.9971,10.0055,9.9719,9.9971,19905200.0
2011-01-20 10:50:00,11.88,11.89,11.82,11.84,19608400.0,9.9971,10.0055,9.9466,9.9634,19608400.0
2011-01-20 11:00:00,11.84,11.87,11.84,11.86,14859600.0,9.9634,9.9887,9.9634,9.9803,14859600.0
2011-01-20 11:10:00,11.87,11.88,11.84,11.85,12331200.0,9.9887,9.9971,9.9634,9.9719,12331200.0
2011-01-20 11:20:00,11.85,11.86,11.83,11.84,8419600.0,9.9719,9.9803,9.955,9.9634,8419600.0
2011-01-20 11:30:00,11.84,11.85,11.83,11.84,10438400.0,9.9634,9.9719,9.955,9.9634,10438400.0
2011-01-20 11:40:00,11.84,11.84,11.81,11.84,17892000.0,9.9634,9.9634,9.9382,9.9634,17892000.0
2011-01-20 11:50:00,11.84,11.84,11.82,11.83,7753200.0,9.9634,9.9634,9.9466,9.955,7753200.0
2011-01-20 12:00:00,11.83,11.85,11.82,11.84,13484800.0,9.955,9.9719,9.9466,9.9634,13484800.0
2011-01-20 12:10:00,11.84,11.85,11.81,11.82,10357200.0,9.9634,9.9719,9.9382,9.9466,10357200.0
2011-01-20 12:20:00,11.82,11.85,11.82,11.85,9338000.0,9.9466,9.9719,9.9466,9.9719,9338000.0
2011-01-20 12:30:00,11.85,11.87,11.84,11.85,11667600.0,9.9719,9.9887,9.9634,9.9719,11667600.0
2011-01-20 12:40:00,11.85,11.88,11.85,11.88,11264400.0,9.9719,9.9971,9.9719,9.9971,11264400.0
2011-01-20 12:50:00,11.88,11.89,11.87,11.88,10948000.0,9.9971,10.0055,9.9887,9.9971,10948000.0
2011-01-20 13:00:00,11.88,11.88,11.86,11.87,9268000.0,9.9971,9.9971,9.9803,9.9887,9268000.0
2011-01-20 13:10:00,11.87,11.87,11.85,11.86,6392400.0,9.9887,9.9887,9.9719,9.9803,6392400.0
2011-01-20 13:20:00,11.86,11.86,11.84,11.85,8394400.0,9.9803,9.9803,9.9634,9.9719,8394400.0
2011-01-20 13:30:00,11.85,11.86,11.85,11.86,5381600.0,9.9719,9.9803,9.9719,9.9803,5381600.0
2011-01-20 13:40:00,11.86,11.86,11.85,11.85,5720400.0,9.9803,9.9803,9.9719,9.9719,5720400.0
2011-01-20 13:50:00,11.85,11.88,11.85,11.87,7887600.0,9.9719,9.9971,9.9719,9.9887,7887600.0
2011-01-20 14:00:00,11.87,11.9,11.86,11.89,11530400.0,9.9887,10.0139,9.9803,10.0055,11530400.0
2011-01-20 14:10:00,11.89,11.91,11.88,11.91,13798400.0,10.0055,10.0223,9.9971,10.0223,13798400.0
2011-01-20 14:20:00,11.91,11.92,11.88,11.92,12244400.0,10.0223,10.0308,9.9971,10.0308,12244400.0
2011-01-20 14:30:00,11.92,11.94,11.92,11.92,17486000.0,10.0308,10.0476,10.0308,10.0308,17486000.0
2011-01-20 14:40:00,11.92,11.94,11.91,11.93,12308800.0,10.0308,10.0476,10.0223,10.0392,12308800.0
2011-01-20 14:50:00,11.93,11.95,11.93,11.94,9332400.0,10.0392,10.056,10.0392,10.0476,9332400.0
2011-01-20 15:00:00,11.94,11.94,11.92,11.92,11099200.0,10.0476,10.0476,10.0308,10.0308,11099200.0
2011-01-20 15:10:00,11.92,11.93,11.91,11.92,9402400.0,10.0308,10.0392,10.0223,10.0308,9402400.0
2011-01-20 15:20:00,11.92,11.93,11.89,11.89,11354000.0,10.0308,10.0392,10.0055,10.0055,11354000.0
2011-01-20 15:30:00,11.89,11.9,11.86,11.89,16914800.0,10.0055,10.0139,9.9803,10.0055,16914800.0
2011-01-20 15:40:00,11.89,11.9,11.87,11.88,17922800.0,10.0055,10.0139,9.9887,9.9971,17922800.0
2011-01-20 15:50:00,11.88,11.89,11.87,11.89,26412400.0,9.9971,10.0055,9.9887,10.0055,26412400.0
2011-01-21 09:30:00,11.92,11.96,11.9,11.93,76126400.0,10.0308,10.0644,10.0139,10.0392,76126400.0
2011-01-21 09:40:00,11.93,11.94,11.91,11.92,22332800.0,10.0392,10.0476,10.0223,10.0308,22332800.0
2011-01-21 09:50:00,11.92,11.95,11.9,11.92,25852400.0,10.0308,10.056,10.0139,10.0308,25852400.0
2011-01-21 10:00:00,11.92,11.94,11.91,11.93,16928800.0,10.0308,10.0476,10.0223,10.0392,16928800.0
2011-01-21 10:10:00,11.93,11.93,11.89,11.89,13991600.0,10.0392,10.0392,10.0055,10.0055,13991600.0
2011-01-21 10:20:00,11.89,11.9,11.83,11.85,33754000.0,10.0055,10.0139,9.955,9.9719,33754000.0
2011-01-21 10:30:00,11.85,11.86,11.81,11.83,25438000.0,9.9719,9.9803,9.9382,9.955,25438000.0
2011-01-21 10:40:00,11.83,11.85,11.83,11.83,13938400.0,9.955,9.9719,9.955,9.955,13938400.0
2011-01-21 10:50:00,11.83,11.85,11.83,11.83,9408000.0,9.955,9.9719,9.955,9.955,9408000.0
2011-01-21 11:00:00,11.83,11.85,11.82,11.83,8948800.0,9.955,9.9719,9.9466,9.955,8948800.0
2011-01-21 11:10:00,11.83,11.84,11.8,11.8,18130000.0,9.955,9.9634,9.9298,9.9298,18130000.0
2011-01-21 11:20:00,11.8,11.81,11.79,11.81,15248800.0,9.9298,9.9382,9.9214,9.9382,15248800.0
2011-01-21 11:30:00,11.81,11.83,11.81,11.81,9301600.0,9.9382,9.955,9.9382,9.9382,9301600.0
2011-01-21 11:40:00,11.81,11.82,11.77,11.78,20672400.0,9.9382,9.9466,9.9045,9.9129,20672400.0
2011-01-21 11:50:00,11.78,11.8,11.76,11.8,14837200.0,9.9129,9.9298,9.8961,9.9298,14837200.0
2011-01-21 12:00:00,11.8,11.8,11.78,11.78,8472800.0,9.9298,9.9298,9.9129,9.9129,8472800.0
2011-01-21 12:10:00,11.78,11.81,11.77,11.81,12362000.0,9.9129,9.9382,9.9045,9.9382,12362000.0
2011-01-21 12:20:00,11.81,11.82,11.79,11.8,7613200.0,9.9382,9.9466,9.9214,9.9298,7613200.0
2011-01-21 12:30:00,11.79,11.8,11.75,11.75,14288400.0,9.9214,9.9298,9.8877,9.8877,14288400.0
2011-01-21 12:40:00,11.75,11.76,11.73,11.73,22268400.0,9.8877,9.8961,9.8709,9.8709,22268400.0
2011-01-21 12:50:00,11.73,11.73,11.71,11.73,19140800.0,9.8709,9.8709,9.854,9.8709,19140800.0
2011-01-21 13:00:00,11.73,11.73,11.71,11.71,11547200.0,9.8709,9.8709,9.854,9.854,11547200.0
2011-01-21 13:10:00,11.71,11.73,11.69,11.73,20955200.0,9.854,9.8709,9.8372,9.8709,20955200.0
2011-01-21 13:20:00,11.73,11.74,11.7,11.71,11650800.0,9.8709,9.8793,9.8456,9.854,11650800.0
2011-01-21 13:30:00,11.71,11.74,11.71,11.73,12810000.0,9.854,9.8793,9.854,9.8709,12810000.0
2011-01-21 13:40:00,11.73,11.73,11.72,11.73,8985200.0,9.8709,9.8709,9.8625,9.8709,8985200.0
2011-01-21 13:50:00,11.73,11.74,11.72,11.73,10654000.0,9.8709,9.8793,9.8625,9.8709,10654000.0
2011-01-21 14:00:00,11.73,11.76,11.72,11.76,18480000.0,9.8709,9.8961,9.8625,9.8961,18480000.0
2011-01-21 14:10:00,11.76,11.77,11.75,11.76,14487200.0,9.8961,9.9045,9.8877,9.8961,14487200.0
2011-01-21 14:20:00,11.76,11.77,11.75,11.76,8825600.0,9.8961,9.9045,9.8877,9.8961,8825600.0
2011-01-21 14:30:00,11.76,11.79,11.76,11.78,15990800.0,9.8961,9.9214,9.8961,9.9129,15990800.0
2011-01-21 14:40:00,11.78,11.79,11.78,11.79,12745600.0,9.9129,9.9214,9.9129,9.9214,12745600.0
2011-01-21 14:50:00,11.79,11.8,11.77,11.78,14820400.0,9.9214,9.9298,9.9045,9.9129,14820400.0
2011-01-21 15:00:00,11.78,11.78,11.77,11.78,9083200.0,9.9129,9.9129,9.9045,9.9129,9083200.0
2011-01-21 15:10:00,11.78,11.78,11.75,11.76,15444800.0,9.9129,9.9129,9.8877,9.8961,15444800.0
2011-01-21 15:20:00,11.76,11.76,11.72,11.72,16774800.0,9.8961,9.8961,9.8625,9.8625,16774800.0
2011-01-21 15:30:00,11.72,11.73,11.7,11.71,22800400.0,9.8625,9.8709,9.8456,9.854,22800400.0
2011-01-21 15:40:00,11.71,11.71,11.68,11.69,26160400.0,9.854,9.854,9.8288,9.8372,26160400.0
2011-01-21 15:50:00,11.69,11.7,11.67,11.67,47874400.0,9.8372,9.8456,9.8204,9.8204,47874400.0
2011-01-24 09:30:00,11.68,11.85,11.67,11.82,58926000.0,9.8288,9.9719,9.8204,9.9466,58926000.0
2011-01-24 09:40:00,11.82,11.85,11.79,11.83,35072800.0,9.9466,9.9719,9.9214,9.955,35072800.0
2011-01-24 09:50:00,11.83,11.85,11.79,11.79,26056800.0,9.955,9.9719,9.9214,9.9214,26056800.0
2011-01-24 10:00:00,11.8,11.82,11.76,11.81,22232000.0,9.9298,9.9466,9.8961,9.9382,22232000.0
2011-01-24 10:10:00,11.81,11.84,11.8,11.81,14310800.0,9.9382,9.9634,9.9298,9.9382,14310800.0
2011-01-24 10:20:00,11.81,11.84,11.79,11.82,14126000.0,9.9382,9.9634,9.9214,9.9466,14126000.0
2011-01-24 10:30:00,11.82,11.86,11.82,11.85,14215600.0,9.9466,9.9803,9.9466,9.9719,14215600.0
2011-01-24 10:40:00,11.85,11.86,11.83,11.85,16326800.0,9.9719,9.9803,9.955,9.9719,16326800.0
2011-01-24 10:50:00,11.85,11.86,11.84,11.85,8262800.0,9.9719,9.9803,9.9634,9.9719,8262800.0
2011-01-24 11:00:00,11.85,11.87,11.84,11.87,13773200.0,9.9719,9.9887,9.9634,9.9887,13773200.0
2011-01-24 11:10:00,11.87,11.88,11.86,11.88,13204800.0,9.9887,9.9971,9.9803,9.9971,13204800.0
2011-01-24 11:20:00,11.88,11.94,11.88,11.93,23895200.0,9.9971,10.0476,9.9971,10.0392,23895200.0
2011-01-24 11:30:00,11.93,11.94,11.91,11.91,15694000.0,10.0392,10.0476,10.0223,10.0223,15694000.0
2011-01-24 11:40:00,11.91,11.92,11.9,11.91,9534000.0,10.0223,10.0308,10.0139,10.0223,9534000.0
2011-01-24 11:50:00,11.91,11.93,11.91,11.93,8853600.0,10.0223,10.0392,10.0223,10.0392,8853600.0
2011-01-24 12:00:00,11.93,11.97,11.92,11.96,17292800.0,10.0392,10.0728,10.0308,10.0644,17292800.0
2011-01-24 12:10:00,11.96,11.97,11.95,11.96,11306400.0,10.0644,10.0728,10.056,10.0644,11306400.0
2011-01-24 12:20:00,11.96,11.96,11.95,11.95,6840400.0,10.0644,10.0644,10.056,10.056,6840400.0
2011-01-24 12:30:00,11.95,11.97,11.95,11.96,6381200.0,10.056,10.0728,10.056,10.0644,6381200.0
2011-01-24 12:40:00,11.96,11.97,11.95,11.96,6154400.0,10.0644,10.0728,10.056,10.0644,6154400.0
2011-01-24 12:50:00,11.96,11.97,11.96,11.96,4594800.0,10.0644,10.0728,10.0644,10.0644,4594800.0
2011-01-24 13:00:00,11.96,11.96,11.94,11.96,6946800.0,10.0644,10.0644,10.0476,10.0644,6946800.0
2011-01-24 13:10:00,11.96,11.97,11.95,11.97,7694400.0,10.0644,10.0728,10.056,10.0728,7694400.0
2011-01-24 13:20:00,11.97,11.99,11.96,11.98,7590800.0,10.0728,10.0897,10.0644,10.0812,7590800.0
2011-01-24 13:30:00,11.98,11.99,11.97,11.98,4886000.0,10.0812,10.0897,10.0728,10.0812,4886000.0
2011-01-24 13:40:00,11.98,11.99,11.97,11.99,9962400.0,10.0812,10.0897,10.0728,10.0897,9962400.0
2011-01-24 13:50:00,11.99,11.99,11.97,11.97,7050400.0,10.0897,10.0897,10.0728,10.0728,7050400.0
2011-01-24 14:00:00,11.98,11.99,11.97,11.98,6417600.0,10.0812,10.0897,10.0728,10.0812,6417600.0
2011-01-24 14:10:00,11.98,11.99,11.97,11.99,6742400.0,10.0812,10.0897,10.0728,10.0897,6742400.0
2011-01-24 14:20:00,11.98,11.99,11.98,11.99,5555200.0,10.0812,10.0897,10.0812,10.0897,5555200.0
2011-01-24 14:30:00,11.99,12.01,11.99,12.0,9494800.0,10.0897,10.1065,10.0897,10.0981,9494800.0
2011-01-24 14:40:00,12.0,12.04,12.0,12.02,20370000.0,10.0981,10.1317,10.0981,10.1149,20370000.0
2011-01-24 14:50:00,12.02,12.02,11.99,12.01,11614400.0,10.1149,10.1149,10.0897,10.1065,11614400.0
2011-01-24 15:00:00,12.01,12.01,11.99,12.0,8282400.0,10.1065,10.1065,10.0897,10.0981,8282400.0
2011-01-24 15:10:00,12.0,12.02,11.98,11.99,10794000.0,10.0981,10.1149,10.0812,10.0897,10794000.0
2011-01-24 15:20:00,11.99,12.0,11.97,11.98,11877600.0,10.0897,10.0981,10.0728,10.0812,11877600.0
2011-01-24 15:30:00,11.99,12.02,11.98,12.01,10763200.0,10.0897,10.1149,10.0812,10.1065,10763200.0
2011-01-24 15:40:00,12.01,12.03,12.0,12.03,13515600.0,10.1065,10.1233,10.0981,10.1233,13515600.0
2011-01-24 15:50:00,12.03,12.05,12.03,12.05,28361200.0,10.1233,10.1402,10.1233,10.1402,28361200.0
2011-01-25 09:30:00,12.01,12.03,11.95,11.97,40017600.0,10.1065,10.1233,10.056,10.0728,40017600.0
2011-01-25 09:40:00,11.97,12.02,11.95,12.02,24791200.0,10.0728,10.1149,10.056,10.1149,24791200.0
2011-01-25 09:50:00,12.02,12.08,12.02,12.08,33101600.0,10.1149,10.1654,10.1149,10.1654,33101600.0
2011-01-25 10:00:00,12.08,12.11,12.07,12.09,30251200.0,10.1654,10.1906,10.157,10.1738,30251200.0
2011-01-25 10:10:00,12.09,12.09,12.05,12.07,15430800.0,10.1738,10.1738,10.1402,10.157,15430800.0
2011-01-25 10:20:00,12.06,12.09,12.05,12.08,11172000.0,10.1486,10.1738,10.1402,10.1654,11172000.0
2011-01-25 10:30:00,12.08,12.11,12.08,12.09,11093600.0,10.1654,10.1906,10.1654,10.1738,11093600.0
2011-01-25 10:40:00,12.09,12.14,12.09,12.13,18869200.0,10.1738,10.2159,10.1738,10.2075,18869200.0
2011-01-25 10:50:00,12.13,12.16,12.13,12.15,18015200.0,10.2075,10.2327,10.2075,10.2243,18015200.0
2011-01-25 11:00:00,12.15,12.16,12.13,12.15,14963200.0,10.2243,10.2327,10.2075,10.2243,14963200.0
2011-01-25 11:10:00,12.15,12.15,12.07,12.11,23979200.0,10.2243,10.2243,10.157,10.1906,23979200.0
2011-01-25 11:20:00,12.11,12.11,12.08,12.09,12143600.0,10.1906,10.1906,10.1654,10.1738,12143600.0
2011-01-25 11:30:00,12.09,12.11,12.08,12.1,11561200.0,10.1738,10.1906,10.1654,10.1822,11561200.0
2011-01-25 11:40:00,12.1,12.1,12.08,12.09,8290800.0,10.1822,10.1822,10.1654,10.1738,8290800.0
2011-01-25 11:50:00,12.09,12.1,12.08,12.1,5409600.0,10.1738,10.1822,10.1654,10.1822,5409600.0
2011-01-25 12:00:00,12.1,12.14,12.1,12.14,10760400.0,10.1822,10.2159,10.1822,10.2159,10760400.0
2011-01-25 12:10:00,12.14,12.16,12.14,12.14,13602400.0,10.2159,10.2327,10.2159,10.2159,13602400.0
2011-01-25 12:20:00,12.14,12.15,12.13,12.14,6790000.0,10.2159,10.2243,10.2075,10.2159,6790000.0
2011-01-25 12:30:00,12.14,12.15,12.12,12.14,6246800.0,10.2159,10.2243,10.1991,10.2159,6246800.0
2011-01-25 12:40:00,12.14,12.15,12.13,12.15,4351200.0,10.2159,10.2243,10.2075,10.2243,4351200.0
2011-01-25 12:50:00,12.15,12.17,12.14,12.15,10264800.0,10.2243,10.2411,10.2159,10.2243,10264800.0
2011-01-25 13:00:00,12.15,12.15,12.13,12.13,6140400.0,10.2243,10.2243,10.2075,10.2075,6140400.0
2011-01-25 13:10:00,12.14,12.15,12.13,12.14,5040000.0,10.2159,10.2243,10.2075,10.2159,5040000.0
2011-01-25 13:20:00,12.14,12.14,12.11,12.13,6837600.0,10.2159,10.2159,10.1906,10.2075,6837600.0
2011-01-25 13:30:00,12.13,12.13,12.11,12.13,4452000.0,10.2075,10.2075,10.1906,10.2075,4452000.0
2011-01-25 13:40:00,12.13,12.14,12.13,12.14,5734400.0,10.2075,10.2159,10.2075,10.2159,5734400.0
2011-01-25 13:50:00,12.14,12.14,12.13,12.13,4046000.0,10.2159,10.2159,10.2075,10.2075,4046000.0
2011-01-25 14:00:00,12.13,12.13,12.11,12.11,7803600.0,10.2075,10.2075,10.1906,10.1906,7803600.0
2011-01-25 14:10:00,12.11,12.11,12.09,12.09,14271600.0,10.1906,10.1906,10.1738,10.1738,14271600.0
2011-01-25 14:20:00,12.09,12.1,12.07,12.09,13764800.0,10.1738,10.1822,10.157,10.1738,13764800.0
2011-01-25 14:30:00,12.09,12.11,12.08,12.11,7870800.0,10.1738,10.1906,10.1654,10.1906,7870800.0
2011-01-25 14:40:00,12.11,12.11,12.09,12.09,5586000.0,10.1906,10.1906,10.1738,10.1738,5586000.0
2011-01-25 14:50:00,12.09,12.11,12.08,12.11,6062000.0,10.1738,10.1906,10.1654,10.1906,6062000.0
2011-01-25 15:00:00,12.11,12.14,12.1,12.13,10245200.0,10.1906,10.2159,10.1822,10.2075,10245200.0
2011-01-25 15:10:00,12.13,12.14,12.12,12.13,7364000.0,10.2075,10.2159,10.1991,10.2075,7364000.0
2011-01-25 15:20:00,12.13,12.16,12.13,12.15,15234800.0,10.2075,10.2327,10.2075,10.2243,15234800.0
2011-01-25 15:30:00,12.15,12.16,12.14,12.14,11930800.0,10.2243,10.2327,10.2159,10.2159,11930800.0
2011-01-25 15:40:00,12.14,12.17,12.14,12.17,15951600.0,10.2159,10.2411,10.2159,10.2411,15951600.0
2011-01-25 15:50:00,12.17,12.19,12.16,12.19,28327600.0,10.2411,10.258,10.2327,10.258,28327600.0
2011-01-26 09:30:00,12.25,12.26,12.21,12.21,38077200.0,10.3085,10.3169,10.2748,10.2748,38077200.0
2011-01-26 09:40:00,12.21,12.24,12.2,12.22,18580800.0,10.2748,10.3,10.2664,10.2832,18580800.0
2011-01-26 09:50:00,12.22,12.24,12.21,12.23,17626000.0,10.2832,10.3,10.2748,10.2916,17626000.0
2011-01-26 10:00:00,12.23,12.27,12.22,12.27,22520400.0,10.2916,10.3253,10.2832,10.3253,22520400.0
2011-01-26 10:10:00,12.27,12.3,12.26,12.28,26885600.0,10.3253,10.3505,10.3169,10.3337,26885600.0
2011-01-26 10:20:00,12.28,12.33,12.28,12.32,28590800.0,10.3337,10.3758,10.3337,10.3674,28590800.0
2011-01-26 10:30:00,12.32,12.33,12.31,12.32,18877600.0,10.3674,10.3758,10.3589,10.3674,18877600.0
2011-01-26 10:40:00,12.32,12.34,12.29,12.32,17379600.0,10.3674,10.3842,10.3421,10.3674,17379600.0
2011-01-26 10:50:00,12.32,12.33,12.29,12.3,14786800.0,10.3674,10.3758,10.3421,10.3505,14786800.0
2011-01-26 11:00:00,12.3,12.32,12.29,12.31,9119600.0,10.3505,10.3674,10.3421,10.3589,9119600.0
2011-01-26 11:10:00,12.31,12.31,12.29,12.29,6048000.0,10.3589,10.3589,10.3421,10.3421,6048000.0
2011-01-26 11:20:00,12.29,12.3,12.28,12.28,9128000.0,10.3421,10.3505,10.3337,10.3337,9128000.0
2011-01-26 11:30:00,12.28,12.29,12.27,12.27,8254400.0,10.3337,10.3421,10.3253,10.3253,8254400.0
2011-01-26 11:40:00,12.27,12.32,12.27,12.31,8923600.0,10.3253,10.3674,10.3253,10.3589,8923600.0
2011-01-26 11:50:00,12.31,12.31,12.3,12.3,4788000.0,10.3589,10.3589,10.3505,10.3505,4788000.0
2011-01-26 12:00:00,12.3,12.32,12.3,12.31,5392800.0,10.3505,10.3674,10.3505,10.3589,5392800.0
2011-01-26 12:10:00,12.31,12.32,12.3,12.31,4029200.0,10.3589,10.3674,10.3505,10.3589,4029200.0
2011-01-26 12:20:00,12.31,12.31,12.31,12.31,2702000.0,10.3589,10.3589,10.3589,10.3589,2702000.0
2011-01-26 12:30:00,12.31,12.32,12.31,12.32,7688800.0,10.3589,10.3674,10.3589,10.3674,7688800.0
2011-01-26 12:40:00,12.32,12.34,12.32,12.34,10981600.0,10.3674,10.3842,10.3674,10.3842,10981600.0
2011-01-26 12:50:00,12.34,12.34,12.32,12.32,7509600.0,10.3842,10.3842,10.3674,10.3674,7509600.0
2011-01-26 13:00:00,12.32,12.32,12.3,12.31,12045600.0,10.3674,10.3674,10.3505,10.3589,12045600.0
2011-01-26 13:10:00,12.31,12.32,12.3,12.3,5600000.0,10.3589,10.3674,10.3505,10.3505,5600000.0
2011-01-26 13:20:00,12.31,12.32,12.29,12.31,4804800.0,10.3589,10.3674,10.3421,10.3589,4804800.0
2011-01-26 13:30:00,12.31,12.32,12.31,12.31,4785200.0,10.3589,10.3674,10.3589,10.3589,4785200.0
2011-01-26 13:40:00,12.31,12.33,12.31,12.33,8677200.0,10.3589,10.3758,10.3589,10.3758,8677200.0
2011-01-26 13:50:00,12.33,12.33,12.32,12.32,7042000.0,10.3758,10.3758,10.3674,10.3674,7042000.0
2011-01-26 14:00:00,12.32,12.32,12.31,12.31,4337200.0,10.3674,10.3674,10.3589,10.3589,4337200.0
2011-01-26 14:10:00,12.31,12.33,12.29,12.32,8820000.0,10.3589,10.3758,10.3421,10.3674,8820000.0
2011-01-26 14:20:00,12.32,12.32,12.28,12.3,16226000.0,10.3674,10.3674,10.3337,10.3505,16226000.0
2011-01-26 14:30:00,12.3,12.32,12.29,12.31,9968000.0,10.3505,10.3674,10.3421,10.3589,9968000.0
2011-01-26 14:40:00,12.31,12.33,12.31,12.32,10250800.0,10.3589,10.3758,10.3589,10.3674,10250800.0
2011-01-26 14:50:00,12.32,12.33,12.31,12.33,8318800.0,10.3674,10.3758,10.3589,10.3758,8318800.0
2011-01-26 15:00:00,12.32,12.34,12.31,12.33,12219200.0,10.3674,10.3842,10.3589,10.3758,12219200.0
2011-01-26 15:10:00,12.33,12.34,12.32,12.33,11704000.0,10.3758,10.3842,10.3674,10.3758,11704000.0
2011-01-26 15:20:00,12.33,12.34,12.33,12.34,10567200.0,10.3758,10.3842,10.3758,10.3842,10567200.0
2011-01-26 15:30:00,12.34,12.34,12.29,12.3,13932800.0,10.3842,10.3842,10.3421,10.3505,13932800.0
2011-01-26 15:40:00,12.3,12.32,12.29,12.31,11457600.0,10.3505,10.3674,10.3421,10.3589,11457600.0
2011-01-26 15:50:00,12.31,12.31,12.28,12.28,22254400.0,10.3589,10.3589,10.3337,10.3337,22254400.0
2011-01-27 09:30:00,12.28,12.29,12.25,12.26,20426000.0,10.3337,10.3421,10.3085,10.3169,20426000.0
2011-01-27 09:40:00,12.26,12.28,12.24,12.27,15915200.0,10.3169,10.3337,10.3,10.3253,15915200.0
2011-01-27 09:50:00,12.27,12.3,12.26,12.29,13675200.0,10.3253,10.3505,10.3169,10.3421,13675200.0
2011-01-27 10:00:00,12.29,12.3,12.26,12.28,11272800.0,10.3421,10.3505,10.3169,10.3337,11272800.0
2011-01-27 10:10:00,12.28,12.29,12.27,12.29,6288800.0,10.3337,10.3421,10.3253,10.3421,6288800.0
2011-01-27 10:20:00,12.29,12.3,12.27,12.3,7140000.0,10.3421,10.3505,10.3253,10.3505,7140000.0
2011-01-27 10:30:00,12.3,12.31,12.28,12.29,7526400.0,10.3505,10.3589,10.3337,10.3421,7526400.0
2011-01-27 10:40:00,12.29,12.29,12.27,12.27,6675200.0,10.3421,10.3421,10.3253,10.3253,6675200.0
2011-01-27 10:50:00,12.27,12.29,12.27,12.28,4491200.0,10.3253,10.3421,10.3253,10.3337,4491200.0
2011-01-27 11:00:00,12.28,12.28,12.26,12.26,7789600.0,10.3337,10.3337,10.3169,10.3169,7789600.0
2011-01-27 11:10:00,12.26,12.28,12.26,12.27,7215600.0,10.3169,10.3337,10.3169,10.3253,7215600.0
2011-01-27 11:20:00,12.27,12.28,12.26,12.27,7151200.0,10.3253,10.3337,10.3169,10.3253,7151200.0
2011-01-27 11:30:00,12.28,12.29,12.27,12.28,5289200.0,10.3337,10.3421,10.3253,10.3337,5289200.0
2011-01-27 11:40:00,12.28,12.28,12.27,12.27,4197200.0,10.3337,10.3337,10.3253,10.3253,4197200.0
2011-01-27 11:50:00,12.27,12.29,12.26,12.28,4774000.0,10.3253,10.3421,10.3169,10.3337,4774000.0
2011-01-27 12:00:00,12.28,12.29,12.28,12.29,4074000.0,10.3337,10.3421,10.3337,10.3421,4074000.0
2011-01-27 12:10:00,12.29,12.29,12.27,12.29,4998000.0,10.3421,10.3421,10.3253,10.3421,4998000.0
2011-01-27 12:20:00,12.29,12.29,12.28,12.29,5636400.0,10.3421,10.3421,10.3337,10.3421,5636400.0
2011-01-27 12:30:00,12.29,12.29,12.28,12.28,3189200.0,10.3421,10.3421,10.3337,10.3337,3189200.0
2011-01-27 12:40:00,12.28,12.29,12.28,12.29,3962000.0,10.3337,10.3421,10.3337,10.3421,3962000.0
2011-01-27 12:50:00,12.29,12.3,12.29,12.3,6221600.0,10.3421,10.3505,10.3421,10.3505,6221600.0
2011-01-27 13:00:00,12.3,12.3,12.29,12.29,2800000.0,10.3505,10.3505,10.3421,10.3421,2800000.0
2011-01-27 13:10:00,12.29,12.3,12.29,12.29,3488800.0,10.3421,10.3505,10.3421,10.3421,3488800.0
2011-01-27 13:20:00,12.29,12.29,12.28,12.28,4513600.0,10.3421,10.3421,10.3337,10.3337,4513600.0
2011-01-27 13:30:00,12.28,12.29,12.27,12.27,4608800.0,10.3337,10.3421,10.3253,10.3253,4608800.0
2011-01-27 13:40:00,12.27,12.28,12.27,12.28,2136400.0,10.3253,10.3337,10.3253,10.3337,2136400.0
2011-01-27 13:50:00,12.28,12.28,12.27,12.28,1951600.0,10.3337,10.3337,10.3253,10.3337,1951600.0
2011-01-27 14:00:00,12.28,12.29,12.28,12.28,2573200.0,10.3337,10.3421,10.3337,10.3337,2573200.0
2011-01-27 14:10:00,12.28,12.28,12.28,12.28,2240000.0,10.3337,10.3337,10.3337,10.3337,2240000.0
2011-01-27 14:20:00,12.28,12.28,12.26,12.27,5334000.0,10.3337,10.3337,10.3169,10.3253,5334000.0
2011-01-27 14:30:00,12.27,12.28,12.27,12.27,4524800.0,10.3253,10.3337,10.3253,10.3253,4524800.0
2011-01-27 14:40:00,12.27,12.29,12.27,12.28,5815600.0,10.3253,10.3421,10.3253,10.3337,5815600.0
2011-01-27 14:50:00,12.28,12.29,12.28,12.29,4737600.0,10.3337,10.3421,10.3337,10.3421,4737600.0
2011-01-27 15:00:00,12.29,12.29,12.27,12.28,4760000.0,10.3421,10.3421,10.3253,10.3337,4760000.0
2011-01-27 15:10:00,12.28,12.29,12.28,12.28,3522400.0,10.3337,10.3421,10.3337,10.3337,3522400.0
2011-01-27 15:20:00,12.28,12.29,12.27,12.29,4849600.0,10.3337,10.3421,10.3253,10.3421,4849600.0
2011-01-27 15:30:00,12.29,12.3,12.27,12.28,7912800.0,10.3421,10.3505,10.3253,10.3337,7912800.0
2011-01-27 15:40:00,12.28,12.29,12.27,12.28,8976800.0,10.3337,10.3421,10.3253,10.3337,8976800.0
2011-01-27 15:50:00,12.28,12.28,12.25,12.26,24656800.0,10.3337,10.3337,10.3085,10.3169,24656800.0
2011-01-28 09:30:00,12.29,12.3,12.25,12.27,16270800.0,10.3421,10.3505,10.3085,10.3253,16270800.0
2011-01-28 09:40:00,12.27,12.29,12.26,12.27,8274000.0,10.3253,10.3421,10.3169,10.3253,8274000.0
2011-01-28 09:50:00,12.27,12.27,12.22,12.23,14641200.0,10.3253,10.3253,10.2832,10.2916,14641200.0
2011-01-28 10:00:00,12.23,12.23,12.14,12.17,28476000.0,10.2916,10.2916,10.2159,10.2411,28476000.0
2011-01-28 10:10:00,12.17,12.2,12.16,12.16,15047200.0,10.2411,10.2664,10.2327,10.2327,15047200.0
2011-01-28 10:20:00,12.16,12.17,12.1,12.13,22587600.0,10.2327,10.2411,10.1822,10.2075,22587600.0
2011-01-28 10:30:00,12.13,12.14,12.1,12.13,17099600.0,10.2075,10.2159,10.1822,10.2075,17099600.0
2011-01-28 10:40:00,12.13,12.16,12.12,12.16,16928800.0,10.2075,10.2327,10.1991,10.2327,16928800.0
2011-01-28 10:50:00,12.16,12.16,12.12,12.14,14053200.0,10.2327,10.2327,10.1991,10.2159,14053200.0
2011-01-28 11:00:00,12.14,12.15,12.12,12.13,11057200.0,10.2159,10.2243,10.1991,10.2075,11057200.0
2011-01-28 11:10:00,12.13,12.15,12.12,12.14,10441200.0,10.2075,10.2243,10.1991,10.2159,10441200.0
2011-01-28 11:20:00,12.14,12.15,12.11,12.12,8632400.0,10.2159,10.2243,10.1906,10.1991,8632400.0
2011-01-28 11:30:00,12.12,12.12,12.06,12.07,28498400.0,10.1991,10.1991,10.1486,10.157,28498400.0
2011-01-28 11:40:00,12.07,12.08,11.99,12.01,23010400.0,10.157,10.1654,10.0897,10.1065,23010400.0
2011-01-28 11:50:00,12.01,12.02,11.96,11.99,25491200.0,10.1065,10.1149,10.0644,10.0897,25491200.0
2011-01-28 12:00:00,11.99,11.99,11.91,11.97,26717600.0,10.0897,10.0897,10.0223,10.0728,26717600.0
2011-01-28 12:10:00,11.97,12.0,11.96,12.0,22764000.0,10.0728,10.0981,10.0644,10.0981,22764000.0
2011-01-28 12:20:00,12.0,12.05,11.99,12.01,19062400.0,10.0981,10.1402,10.0897,10.1065,19062400.0
2011-01-28 12:30:00,12.01,12.03,12.0,12.01,12392800.0,10.1065,10.1233,10.0981,10.1065,12392800.0
2011-01-28 12:40:00,12.01,12.05,12.01,12.04,11936400.0,10.1065,10.1402,10.1065,10.1317,11936400.0
2011-01-28 12:50:00,12.04,12.06,12.04,12.05,9382800.0,10.1317,10.1486,10.1317,10.1402,9382800.0
2011-01-28 13:00:00,12.05,12.06,12.01,12.01,11261600.0,10.1402,10.1486,10.1065,10.1065,11261600.0
2011-01-28 13:10:00,12.01,12.03,11.99,12.02,8125600.0,10.1065,10.1233,10.0897,10.1149,8125600.0
2011-01-28 13:20:00,12.02,12.02,12.0,12.01,9066400.0,10.1149,10.1149,10.0981,10.1065,9066400.0
2011-01-28 13:30:00,12.01,12.03,11.99,12.0,7865200.0,10.1065,10.1233,10.0897,10.0981,7865200.0
2011-01-28 13:40:00,12.0,12.02,11.98,12.01,10536400.0,10.0981,10.1149,10.0812,10.1065,10536400.0
2011-01-28 13:50:00,12.01,12.03,12.01,12.03,6473600.0,10.1065,10.1233,10.1065,10.1233,6473600.0
2011-01-28 14:00:00,12.03,12.03,12.01,12.01,6179600.0,10.1233,10.1233,10.1065,10.1065,6179600.0
2011-01-28 14:10:00,12.01,12.02,12.0,12.0,5471200.0,10.1065,10.1149,10.0981,10.0981,5471200.0
2011-01-28 14:20:00,12.0,12.02,12.0,12.02,5079200.0,10.0981,10.1149,10.0981,10.1149,5079200.0
2011-01-28 14:30:00,12.02,12.03,12.0,12.0,4886000.0,10.1149,10.1233,10.0981,10.0981,4886000.0
2011-01-28 14:40:00,12.0,12.03,12.0,12.02,7649600.0,10.0981,10.1233,10.0981,10.1149,7649600.0
2011-01-28 14:50:00,12.02,12.03,12.0,12.01,6972000.0,10.1149,10.1233,10.0981,10.1065,6972000.0
2011-01-28 15:00:00,12.01,12.02,11.99,12.0,10197600.0,10.1065,10.1149,10.0897,10.0981,10197600.0
2011-01-28 15:10:00,12.0,12.01,11.99,11.99,10494400.0,10.0981,10.1065,10.0897,10.0897,10494400.0
2011-01-28 15:20:00,11.99,12.0,11.98,11.98,15215200.0,10.0897,10.0981,10.0812,10.0812,15215200.0
2011-01-28 15:30:00,11.98,12.02,11.98,12.0,16046800.0,10.0812,10.1149,10.0812,10.0981,16046800.0
2011-01-28 15:40:00,12.0,12.01,11.98,11.99,19283600.0,10.0981,10.1065,10.0812,10.0897,19283600.0
2011-01-28 15:50:00,11.99,12.01,11.99,12.0,30035600.0,10.0897,10.1065,10.0897,10.0981,30035600.0
2011-01-31 09:30:00,11.99,12.06,11.98,12.0,29570800.0,10.0897,10.1486,10.0812,10.0981,29570800.0
2011-01-31 09:40:00,12.0,12.05,11.96,11.98,23338000.0,10.0981,10.1402,10.0644,10.0812,23338000.0
2011-01-31 09:50:00,11.98,12.01,11.96,11.98,17124800.0,10.0812,10.1065,10.0644,10.0812,17124800.0
2011-01-31 10:00:00,11.98,12.0,11.97,11.97,9304400.0,10.0812,10.0981,10.0728,10.0728,9304400.0
2011-01-31 10:10:00,11.97,11.99,11.94,11.97,12012000.0,10.0728,10.0897,10.0476,10.0728,12012000.0
2011-01-31 10:20:00,11.97,12.03,11.97,12.01,14593600.0,10.0728,10.1233,10.0728,10.1065,14593600.0
2011-01-31 10:30:00,12.01,12.05,12.0,12.05,8758400.0,10.1065,10.1402,10.0981,10.1402,8758400.0
2011-01-31 10:40:00,12.05,12.08,12.03,12.04,14672000.0,10.1402,10.1654,10.1233,10.1317,14672000.0
2011-01-31 10:50:00,12.04,12.06,12.03,12.05,5636400.0,10.1317,10.1486,10.1233,10.1402,5636400.0
2011-01-31 11:00:00,12.05,12.07,12.05,12.06,6297200.0,10.1402,10.157,10.1402,10.1486,6297200.0
2011-01-31 11:10:00,12.07,12.07,12.05,12.06,6216000.0,10.157,10.157,10.1402,10.1486,6216000.0
2011-01-31 11:20:00,12.06,12.1,12.06,12.09,8341200.0,10.1486,10.1822,10.1486,10.1738,8341200.0
2011-01-31 11:30:00,12.09,12.09,12.08,12.09,6059200.0,10.1738,10.1738,10.1654,10.1738,6059200.0
2011-01-31 11:40:00,12.09,12.1,12.08,12.09,7492800.0,10.1738,10.1822,10.1654,10.1738,7492800.0
2011-01-31 11:50:00,12.09,12.09,12.07,12.09,4709600.0,10.1738,10.1738,10.157,10.1738,4709600.0
2011-01-31 12:00:00,12.09,12.12,12.09,12.11,7963200.0,10.1738,10.1991,10.1738,10.1906,7963200.0
2011-01-31 12:10:00,12.11,12.13,12.1,12.13,8783600.0,10.1906,10.2075,10.1822,10.2075,8783600.0
2011-01-31 12:20:00,12.13,12.14,12.12,12.14,10889200.0,10.2075,10.2159,10.1991,10.2159,10889200.0
2011-01-31 12:30:00,12.14,12.14,12.11,12.12,5706400.0,10.2159,10.2159,10.1906,10.1991,5706400.0
2011-01-31 12:40:00,12.12,12.13,12.1,12.12,5443200.0,10.1991,10.2075,10.1822,10.1991,5443200.0
2011-01-31 12:50:00,12.12,12.12,12.1,12.11,4603200.0,10.1991,10.1991,10.1822,10.1906,4603200.0
2011-01-31 13:00:00,12.11,12.12,12.1,12.11,3645600.0,10.1906,10.1991,10.1822,10.1906,3645600.0
2011-01-31 13:10:00,12.11,12.12,12.1,12.11,3057600.0,10.1906,10.1991,10.1822,10.1906,3057600.0
2011-01-31 13:20:00,12.11,12.12,12.1,12.11,5535600.0,10.1906,10.1991,10.1822,10.1906,5535600.0
2011-01-31 13:30:00,12.11,12.11,12.09,12.09,6048000.0,10.1906,10.1906,10.1738,10.1738,6048000.0
2011-01-31 13:40:00,12.09,12.11,12.08,12.1,5980800.0,10.1738,10.1906,10.1654,10.1822,5980800.0
2011-01-31 13:50:00,12.1,12.11,12.1,12.1,2550800.0,10.1822,10.1906,10.1822,10.1822,2550800.0
2011-01-31 14:00:00,12.1,12.11,12.1,12.1,3399200.0,10.1822,10.1906,10.1822,10.1822,3399200.0
2011-01-31 14:10:00,12.1,12.11,12.09,12.1,4639600.0,10.1822,10.1906,10.1738,10.1822,4639600.0
2011-01-31 14:20:00,12.1,12.11,12.09,12.09,3214400.0,10.1822,10.1906,10.1738,10.1738,3214400.0
2011-01-31 14:30:00,12.09,12.09,12.07,12.07,7064400.0,10.1738,10.1738,10.157,10.157,7064400.0
2011-01-31 14:40:00,12.07,12.08,12.04,12.05,7823200.0,10.157,10.1654,10.1317,10.1402,7823200.0
2011-01-31 14:50:00,12.04,12.07,12.03,12.06,9007600.0,10.1317,10.157,10.1233,10.1486,9007600.0
2011-01-31 15:00:00,12.06,12.1,12.05,12.09,7207200.0,10.1486,10.1822,10.1402,10.1738,7207200.0
2011-01-31 15:10:00,12.09,12.11,12.09,12.1,6045200.0,10.1738,10.1906,10.1738,10.1822,6045200.0
2011-01-31 15:20:00,12.1,12.1,12.08,12.09,5583200.0,10.1822,10.1822,10.1654,10.1738,5583200.0
2011-01-31 15:30:00,12.09,12.1,12.07,12.09,5787600.0,10.1738,10.1822,10.157,10.1738,5787600.0
2011-01-31 15:40:00,12.09,12.1,12.08,12.09,8719200.0,10.1738,10.1822,10.1654,10.1738,8719200.0
2011-01-31 15:50:00,12.09,12.12,12.09,12.12,17379600.0,10.1738,10.1991,10.1738,10.1991,17379600.0
2011-02-01 09:30:00,12.19,12.25,12.18,12.22,29265600.0,10.258,10.3085,10.2495,10.2832,29265600.0
2011-02-01 09:40:00,12.22,12.25,12.22,12.23,14506800.0,10.2832,10.3085,10.2832,10.2916,14506800.0
2011-02-01 09:50:00,12.23,12.24,12.22,12.23,9114000.0,10.2916,10.3,10.2832,10.2916,9114000.0
2011-02-01 10:00:00,12.23,12.25,12.2,12.22,13532400.0,10.2916,10.3085,10.2664,10.2832,13532400.0
2011-02-01 10:10:00,12.22,12.26,12.22,12.26,12381600.0,10.2832,10.3169,10.2832,10.3169,12381600.0
2011-02-01 10:20:00,12.26,12.28,12.26,12.27,17844400.0,10.3169,10.3337,10.3169,10.3253,17844400.0
2011-02-01 10:30:00,12.27,12.29,12.27,12.29,14515200.0,10.3253,10.3421,10.3253,10.3421,14515200.0
2011-02-01 10:40:00,12.29,12.3,12.29,12.3,13123600.0,10.3421,10.3505,10.3421,10.3505,13123600.0
2011-02-01 10:50:00,12.3,12.3,12.29,12.3,7056000.0,10.3505,10.3505,10.3421,10.3505,7056000.0
2011-02-01 11:00:00,12.3,12.32,12.29,12.31,10869600.0,10.3505,10.3674,10.3421,10.3589,10869600.0
2011-02-01 11:10:00,12.31,12.32,12.28,12.28,11107600.0,10.3589,10.3674,10.3337,10.3337,11107600.0
2011-02-01 11:20:00,12.28,12.29,12.28,12.29,8159200.0,10.3337,10.3421,10.3337,10.3421,8159200.0
2011-02-01 11:30:00,12.29,12.3,12.29,12.3,5700800.0,10.3421,10.3505,10.3421,10.3505,5700800.0
2011-02-01 11:40:00,12.3,12.3,12.28,12.28,6011600.0,10.3505,10.3505,10.3337,10.3337,6011600.0
2011-02-01 11:50:00,12.28,12.3,12.28,12.29,7229600.0,10.3337,10.3505,10.3337,10.3421,7229600.0
2011-02-01 12:00:00,12.29,12.31,12.29,12.31,7971600.0,10.3421,10.3589,10.3421,10.3589,7971600.0
2011-02-01 12:10:00,12.31,12.32,12.31,12.32,17934000.0,10.3589,10.3674,10.3589,10.3674,17934000.0
2011-02-01 12:20:00,12.32,12.33,12.31,12.32,10634400.0,10.3674,10.3758,10.3589,10.3674,10634400.0
2011-02-01 12:30:00,12.32,12.33,12.31,12.32,8307600.0,10.3674,10.3758,10.3589,10.3674,8307600.0
2011-02-01 12:40:00,12.32,12.33,12.31,12.31,8002400.0,10.3674,10.3758,10.3589,10.3589,8002400.0
2011-02-01 12:50:00,12.31,12.33,12.31,12.33,7344400.0,10.3589,10.3758,10.3589,10.3758,7344400.0
2011-02-01 13:00:00,12.33,12.33,12.32,12.32,7425600.0,10.3758,10.3758,10.3674,10.3674,7425600.0
2011-02-01 13:10:00,12.32,12.33,12.32,12.32,4782400.0,10.3674,10.3758,10.3674,10.3674,4782400.0
2011-02-01 13:20:00,12.32,12.33,12.32,12.33,5289200.0,10.3674,10.3758,10.3674,10.3758,5289200.0
2011-02-01 13:30:00,12.33,12.33,12.32,12.32,5418000.0,10.3758,10.3758,10.3674,10.3674,5418000.0
2011-02-01 13:40:00,12.32,12.33,12.32,12.33,5177200.0,10.3674,10.3758,10.3674,10.3758,5177200.0
2011-02-01 13:50:00,12.33,12.33,12.31,12.31,6375600.0,10.3758,10.3758,10.3589,10.3589,6375600.0
2011-02-01 14:00:00,12.31,12.33,12.31,12.32,8019200.0,10.3589,10.3758,10.3589,10.3674,8019200.0
2011-02-01 14:10:00,12.32,12.33,12.31,12.32,5927600.0,10.3674,10.3758,10.3589,10.3674,5927600.0
2011-02-01 14:20:00,12.32,12.33,12.32,12.33,6022800.0,10.3674,10.3758,10.3674,10.3758,6022800.0
2011-02-01 14:30:00,12.33,12.34,12.33,12.33,10099600.0,10.3758,10.3842,10.3758,10.3758,10099600.0
2011-02-01 14:40:00,12.33,12.34,12.31,12.32,7571200.0,10.3758,10.3842,10.3589,10.3674,7571200.0
2011-02-01 14:50:00,12.32,12.33,12.31,12.33,8024800.0,10.3674,10.3758,10.3589,10.3758,8024800.0
2011-02-01 15:00:00,12.33,12.33,12.32,12.33,5843600.0,10.3758,10.3758,10.3674,10.3758,5843600.0
2011-02-01 15:10:00,12.33,12.33,12.32,12.33,4939200.0,10.3758,10.3758,10.3674,10.3758,4939200.0
2011-02-01 15:20:00,12.33,12.34,12.33,12.34,8492400.0,10.3758,10.3842,10.3758,10.3842,8492400.0
2011-02-01 15:30:00,12.34,12.34,12.33,12.33,8276800.0,10.3842,10.3842,10.3758,10.3758,8276800.0
2011-02-01 15:40:00,12.33,12.34,12.33,12.33,13543600.0,10.3758,10.3842,10.3758,10.3758,13543600.0
2011-02-01 15:50:00,12.33,12.34,12.31,12.33,25900000.0,10.3758,10.3842,10.3589,10.3758,25900000.0
2011-02-02 09:30:00,12.3,12.32,12.28,12.3,18788000.0,10.3505,10.3674,10.3337,10.3505,18788000.0
2011-02-02 09:40:00,12.3,12.33,12.28,12.32,18662000.0,10.3505,10.3758,10.3337,10.3674,18662000.0
2011-02-02 09:50:00,12.32,12.32,12.3,12.31,9447200.0,10.3674,10.3674,10.3505,10.3589,9447200.0
2011-02-02 10:00:00,12.31,12.31,12.27,12.28,17024000.0,10.3589,10.3589,10.3253,10.3337,17024000.0
2011-02-02 10:10:00,12.28,12.31,12.28,12.31,9139200.0,10.3337,10.3589,10.3337,10.3589,9139200.0
2011-02-02 10:20:00,12.31,12.32,12.29,12.31,8100400.0,10.3589,10.3674,10.3421,10.3589,8100400.0
2011-02-02 10:30:00,12.31,12.32,12.3,12.31,6843200.0,10.3589,10.3674,10.3505,10.3589,6843200.0
2011-02-02 10:40:00,12.31,12.31,12.29,12.29,7327600.0,10.3589,10.3589,10.3421,10.3421,7327600.0
2011-02-02 10:50:00,12.3,12.31,12.29,12.3,3830400.0,10.3505,10.3589,10.3421,10.3505,3830400.0
2011-02-02 11:00:00,12.3,12.3,12.27,12.28,9391200.0,10.3505,10.3505,10.3253,10.3337,9391200.0
2011-02-02 11:10:00,12.28,12.29,12.28,12.28,4513600.0,10.3337,10.3421,10.3337,10.3337,4513600.0
2011-02-02 11:20:00,12.28,12.3,12.28,12.29,4093600.0,10.3337,10.3505,10.3337,10.3421,4093600.0
2011-02-02 11:30:00,12.29,12.3,12.29,12.3,3850000.0,10.3421,10.3505,10.3421,10.3505,3850000.0
2011-02-02 11:40:00,12.3,12.3,12.28,12.29,3091200.0,10.3505,10.3505,10.3337,10.3421,3091200.0
2011-02-02 11:50:00,12.29,12.31,12.29,12.31,6966400.0,10.3421,10.3589,10.3421,10.3589,6966400.0
2011-02-02 12:00:00,12.31,12.31,12.29,12.3,4656400.0,10.3589,10.3589,10.3421,10.3505,4656400.0
2011-02-02 12:10:00,12.3,12.31,12.3,12.3,3276000.0,10.3505,10.3589,10.3505,10.3505,3276000.0
2011-02-02 12:20:00,12.31,12.31,12.29,12.29,2419200.0,10.3589,10.3589,10.3421,10.3421,2419200.0
2011-02-02 12:30:00,12.29,12.31,12.29,12.31,4104800.0,10.3421,10.3589,10.3421,10.3589,4104800.0
2011-02-02 12:40:00,12.31,12.31,12.3,12.3,1612800.0,10.3589,10.3589,10.3505,10.3505,1612800.0
2011-02-02 12:50:00,12.3,12.31,12.3,12.3,3399200.0,10.3505,10.3589,10.3505,10.3505,3399200.0
2011-02-02 13:00:00,12.3,12.31,12.3,12.3,2578800.0,10.3505,10.3589,10.3505,10.3505,2578800.0
2011-02-02 13:10:00,12.3,12.3,12.29,12.3,3656800.0,10.3505,10.3505,10.3421,10.3505,3656800.0
2011-02-02 13:20:00,12.3,12.31,12.29,12.3,3298400.0,10.3505,10.3589,10.3421,10.3505,3298400.0
2011-02-02 13:30:00,12.3,12.31,12.29,12.29,4382000.0,10.3505,10.3589,10.3421,10.3421,4382000.0
2011-02-02 13:40:00,12.29,12.3,12.28,12.3,4079600.0,10.3421,10.3505,10.3337,10.3505,4079600.0
2011-02-02 13:50:00,12.3,12.3,12.28,12.29,2567600.0,10.3505,10.3505,10.3337,10.3421,2567600.0
2011-02-02 14:00:00,12.29,12.3,12.28,12.3,2293200.0,10.3421,10.3505,10.3337,10.3505,2293200.0
2011-02-02 14:10:00,12.3,12.31,12.29,12.3,2926000.0,10.3505,10.3589,10.3421,10.3505,2926000.0
2011-02-02 14:20:00,12.3,12.31,12.3,12.31,2844800.0,10.3505,10.3589,10.3505,10.3589,2844800.0
2011-02-02 14:30:00,12.31,12.31,12.29,12.3,2786000.0,10.3589,10.3589,10.3421,10.3505,2786000.0
2011-02-02 14:40:00,12.3,12.3,12.3,12.3,2856000.0,10.3505,10.3505,10.3505,10.3505,2856000.0
2011-02-02 14:50:00,12.3,12.32,12.3,12.31,6882400.0,10.3505,10.3674,10.3505,10.3589,6882400.0
2011-02-02 15:00:00,12.31,12.32,12.31,12.31,5790400.0,10.3589,10.3674,10.3589,10.3589,5790400.0
2011-02-02 15:10:00,12.31,12.32,12.3,12.31,6112400.0,10.3589,10.3674,10.3505,10.3589,6112400.0
2011-02-02 15:20:00,12.31,12.31,12.28,12.28,6958000.0,10.3589,10.3589,10.3337,10.3337,6958000.0
2011-02-02 15:30:00,12.28,12.29,12.27,12.28,11365200.0,10.3337,10.3421,10.3253,10.3337,11365200.0
2011-02-02 15:40:00,12.28,12.29,12.28,12.29,7271600.0,10.3337,10.3421,10.3337,10.3421,7271600.0
2011-02-02 15:50:00,12.29,12.3,12.28,12.3,12516000.0,10.3421,10.3505,10.3337,10.3505,12516000.0
2011-02-03 09:30:00,12.28,12.28,12.25,12.27,13826400.0,10.3337,10.3337,10.3085,10.3253,13826400.0
2011-02-03 09:40:00,12.27,12.27,12.24,12.26,12306000.0,10.3253,10.3253,10.3,10.3169,12306000.0
2011-02-03 09:50:00,12.26,12.26,12.24,12.25,12986400.0,10.3169,10.3169,10.3,10.3085,12986400.0
2011-02-03 10:00:00,12.24,12.26,12.2,12.21,16634800.0,10.3,10.3169,10.2664,10.2748,16634800.0
2011-02-03 10:10:00,12.21,12.21,12.09,12.13,49179200.0,10.2748,10.2748,10.1738,10.2075,49179200.0
2011-02-03 10:20:00,12.14,12.16,12.13,12.15,23998800.0,10.2159,10.2327,10.2075,10.2243,23998800.0
2011-02-03 10:30:00,12.15,12.19,12.13,12.18,16996000.0,10.2243,10.258,10.2075,10.2495,16996000.0
2011-02-03 10:40:00,12.18,12.2,12.17,12.19,12824000.0,10.2495,10.2664,10.2411,10.258,12824000.0
2011-02-03 10:50:00,12.19,12.2,12.18,12.19,8094800.0,10.258,10.2664,10.2495,10.258,8094800.0
2011-02-03 11:00:00,12.19,12.19,12.17,12.17,10416000.0,10.258,10.258,10.2411,10.2411,10416000.0
2011-02-03 11:10:00,12.17,12.21,12.16,12.2,9114000.0,10.2411,10.2748,10.2327,10.2664,9114000.0
2011-02-03 11:20:00,12.2,12.24,12.19,12.23,13445600.0,10.2664,10.3,10.258,10.2916,13445600.0
2011-02-03 11:30:00,12.23,12.26,12.23,12.26,12177200.0,10.2916,10.3169,10.2916,10.3169,12177200.0
2011-02-03 11:40:00,12.26,12.27,12.24,12.24,12989200.0,10.3169,10.3253,10.3,10.3,12989200.0
2011-02-03 11:50:00,12.25,12.26,12.24,12.25,6454000.0,10.3085,10.3169,10.3,10.3085,6454000.0
2011-02-03 12:00:00,12.25,12.27,12.25,12.26,8153600.0,10.3085,10.3253,10.3085,10.3169,8153600.0
2011-02-03 12:10:00,12.26,12.27,12.25,12.25,6302800.0,10.3169,10.3253,10.3085,10.3085,6302800.0
2011-02-03 12:20:00,12.25,12.26,12.25,12.26,3435600.0,10.3085,10.3169,10.3085,10.3169,3435600.0
2011-02-03 12:30:00,12.26,12.26,12.24,12.25,3418800.0,10.3169,10.3169,10.3,10.3085,3418800.0
2011-02-03 12:40:00,12.25,12.26,12.23,12.25,5171600.0,10.3085,10.3169,10.2916,10.3085,5171600.0
2011-02-03 12:50:00,12.25,12.26,12.24,12.26,5983600.0,10.3085,10.3169,10.3,10.3169,5983600.0
2011-02-03 13:00:00,12.26,12.26,12.25,12.25,3578400.0,10.3169,10.3169,10.3085,10.3085,3578400.0
2011-02-03 13:10:00,12.25,12.26,12.25,12.25,1954400.0,10.3085,10.3169,10.3085,10.3085,1954400.0
2011-02-03 13:20:00,12.25,12.27,12.25,12.25,4760000.0,10.3085,10.3253,10.3085,10.3085,4760000.0
2011-02-03 13:30:00,12.25,12.25,12.23,12.24,3964800.0,10.3085,10.3085,10.2916,10.3,3964800.0
2011-02-03 13:40:00,12.24,12.25,12.22,12.22,11365200.0,10.3,10.3085,10.2832,10.2832,11365200.0
2011-02-03 13:50:00,12.22,12.24,12.22,12.24,3640000.0,10.2832,10.3,10.2832,10.3,3640000.0
2011-02-03 14:00:00,12.24,12.26,12.24,12.25,5882800.0,10.3,10.3169,10.3,10.3085,5882800.0
2011-02-03 14:10:00,12.25,12.26,12.23,12.25,5378800.0,10.3085,10.3169,10.2916,10.3085,5378800.0
2011-02-03 14:20:00,12.25,12.26,12.25,12.25,2920400.0,10.3085,10.3169,10.3085,10.3085,2920400.0
2011-02-03 14:30:00,12.25,12.26,12.25,12.26,4964400.0,10.3085,10.3169,10.3085,10.3169,4964400.0
2011-02-03 14:40:00,12.26,12.27,12.25,12.26,4208400.0,10.3169,10.3253,10.3085,10.3169,4208400.0
2011-02-03 14:50:00,12.26,12.28,12.26,12.27,8873200.0,10.3169,10.3337,10.3169,10.3253,8873200.0
2011-02-03 15:00:00,12.27,12.29,12.27,12.28,11076800.0,10.3253,10.3421,10.3253,10.3337,11076800.0
2011-02-03 15:10:00,12.29,12.29,12.27,12.28,6384000.0,10.3421,10.3421,10.3253,10.3337,6384000.0
2011-02-03 15:20:00,12.28,12.29,12.27,12.28,4452000.0,10.3337,10.3421,10.3253,10.3337,4452000.0
2011-02-03 15:30:00,12.28,12.29,12.28,12.28,5902400.0,10.3337,10.3421,10.3337,10.3337,5902400.0
2011-02-03 15:40:00,12.28,12.28,12.27,12.27,7106400.0,10.3337,10.3337,10.3253,10.3253,7106400.0
2011-02-03 15:50:00,12.27,12.28,12.26,12.26,13890800.0,10.3253,10.3337,10.3169,10.3169,13890800.0
2011-02-04 09:30:00,12.27,12.35,12.27,12.31,33642000.0,10.3253,10.3926,10.3253,10.3589,33642000.0
2011-02-04 09:40:00,12.31,12.32,12.29,12.31,15240400.0,10.3589,10.3674,10.3421,10.3589,15240400.0
2011-02-04 09:50:00,12.31,12.36,12.31,12.36,18611600.0,10.3589,10.401,10.3589,10.401,18611600.0
2011-02-04 10:00:00,12.36,12.37,12.35,12.36,17651200.0,10.401,10.4094,10.3926,10.401,17651200.0
2011-02-04 10:10:00,12.36,12.36,12.33,12.35,10116400.0,10.401,10.401,10.3758,10.3926,10116400.0
2011-02-04 10:20:00,12.35,12.37,12.35,12.36,10788400.0,10.3926,10.4094,10.3926,10.401,10788400.0
2011-02-04 10:30:00,12.36,12.37,12.34,12.35,7333200.0,10.401,10.4094,10.3842,10.3926,7333200.0
2011-02-04 10:40:00,12.35,12.35,12.33,12.34,9875600.0,10.3926,10.3926,10.3758,10.3842,9875600.0
2011-02-04 10:50:00,12.34,12.34,12.3,12.32,12625200.0,10.3842,10.3842,10.3505,10.3674,12625200.0
2011-02-04 11:00:00,12.32,12.33,12.3,12.33,8565200.0,10.3674,10.3758,10.3505,10.3758,8565200.0
2011-02-04 11:10:00,12.33,12.34,12.32,12.34,6375600.0,10.3758,10.3842,10.3674,10.3842,6375600.0
2011-02-04 11:20:00,12.34,12.35,12.32,12.34,8237600.0,10.3842,10.3926,10.3674,10.3842,8237600.0
2011-02-04 11:30:00,12.35,12.35,12.34,12.34,3614800.0,10.3926,10.3926,10.3842,10.3842,3614800.0
2011-02-04 11:40:00,12.34,12.34,12.33,12.33,3724000.0,10.3842,10.3842,10.3758,10.3758,3724000.0
2011-02-04 11:50:00,12.33,12.33,12.32,12.33,2984800.0,10.3758,10.3758,10.3674,10.3758,2984800.0
2011-02-04 12:00:00,12.33,12.33,12.32,12.33,1923600.0,10.3758,10.3758,10.3674,10.3758,1923600.0
2011-02-04 12:10:00,12.33,12.34,12.32,12.33,2396800.0,10.3758,10.3842,10.3674,10.3758,2396800.0
2011-02-04 12:20:00,12.33,12.34,12.32,12.33,3043600.0,10.3758,10.3842,10.3674,10.3758,3043600.0
2011-02-04 12:30:00,12.33,12.33,12.33,12.33,2326800.0,10.3758,10.3758,10.3758,10.3758,2326800.0
2011-02-04 12:40:00,12.33,12.34,12.33,12.34,2956800.0,10.3758,10.3842,10.3758,10.3842,2956800.0
2011-02-04 12:50:00,12.34,12.35,12.34,12.35,3024000.0,10.3842,10.3926,10.3842,10.3926,3024000.0
2011-02-04 13:00:00,12.35,12.35,12.34,12.35,2363200.0,10.3926,10.3926,10.3842,10.3926,2363200.0
2011-02-04 13:10:00,12.34,12.36,12.34,12.35,7968800.0,10.3842,10.401,10.3842,10.3926,7968800.0
2011-02-04 13:20:00,12.35,12.37,12.35,12.36,7355600.0,10.3926,10.4094,10.3926,10.401,7355600.0
2011-02-04 13:30:00,12.36,12.36,12.35,12.36,3732400.0,10.401,10.401,10.3926,10.401,3732400.0
2011-02-04 13:40:00,12.36,12.36,12.36,12.36,2674000.0,10.401,10.401,10.401,10.401,2674000.0
2011-02-04 13:50:00,12.36,12.37,12.36,12.36,3284400.0,10.401,10.4094,10.401,10.401,3284400.0
2011-02-04 14:00:00,12.36,12.36,12.34,12.35,3754800.0,10.401,10.401,10.3842,10.3926,3754800.0
2011-02-04 14:10:00,12.35,12.36,12.35,12.36,3147200.0,10.3926,10.401,10.3926,10.401,3147200.0
2011-02-04 14:20:00,12.36,12.36,12.35,12.36,4351200.0,10.401,10.401,10.3926,10.401,4351200.0
2011-02-04 14:30:00,12.36,12.36,12.35,12.35,3486000.0,10.401,10.401,10.3926,10.3926,3486000.0
2011-02-04 14:40:00,12.35,12.36,12.34,12.36,4158000.0,10.3926,10.401,10.3842,10.401,4158000.0
2011-02-04 14:50:00,12.36,12.36,12.35,12.36,2895200.0,10.401,10.401,10.3926,10.401,2895200.0
2011-02-04 15:00:00,12.36,12.37,12.36,12.37,6535200.0,10.401,10.4094,10.401,10.4094,6535200.0
2011-02-04 15:10:00,12.37,12.38,12.37,12.38,10259200.0,10.4094,10.4178,10.4094,10.4178,10259200.0
2011-02-04 15:20:00,12.38,12.38,12.37,12.37,7100800.0,10.4178,10.4178,10.4094,10.4094,7100800.0
2011-02-04 15:30:00,12.37,12.38,12.37,12.37,7882000.0,10.4094,10.4178,10.4094,10.4094,7882000.0
2011-02-04 15:40:00,12.37,12.37,12.36,12.37,9422000.0,10.4094,10.4094,10.401,10.4094,9422000.0
2011-02-04 15:50:00,12.37,12.38,12.36,12.38,18272800.0,10.4094,10.4178,10.401,10.4178,18272800.0
2011-02-07 09:30:00,12.42,12.48,12.42,12.47,35918400.0,10.4515,10.502,10.4515,10.4936,35918400.0
2011-02-07 09:40:00,12.47,12.5,12.47,12.49,20834800.0,10.4936,10.5188,10.4936,10.5104,20834800.0
2011-02-07 09:50:00,12.49,12.5,12.48,12.5,15758400.0,10.5104,10.5188,10.502,10.5188,15758400.0
2011-02-07 10:00:00,12.5,12.53,12.5,12.53,30366000.0,10.5188,10.5441,10.5188,10.5441,30366000.0
2011-02-07 10:10:00,12.53,12.56,12.53,12.55,26040000.0,10.5441,10.5693,10.5441,10.5609,26040000.0
2011-02-07 10:20:00,12.55,12.57,12.55,12.56,18132800.0,10.5609,10.5777,10.5609,10.5693,18132800.0
2011-02-07 10:30:00,12.56,12.56,12.55,12.56,11219600.0,10.5693,10.5693,10.5609,10.5693,11219600.0
2011-02-07 10:40:00,12.56,12.57,12.56,12.57,6322400.0,10.5693,10.5777,10.5693,10.5777,6322400.0
2011-02-07 10:50:00,12.56,12.57,12.55,12.55,8251600.0,10.5693,10.5777,10.5609,10.5609,8251600.0
2011-02-07 11:00:00,12.55,12.58,12.55,12.58,15170400.0,10.5609,10.5862,10.5609,10.5862,15170400.0
2011-02-07 11:10:00,12.58,12.6,12.58,12.6,17598000.0,10.5862,10.603,10.5862,10.603,17598000.0
2011-02-07 11:20:00,12.59,12.61,12.59,12.59,11169200.0,10.5946,10.6114,10.5946,10.5946,11169200.0
2011-02-07 11:30:00,12.6,12.61,12.59,12.6,6235600.0,10.603,10.6114,10.5946,10.603,6235600.0
2011-02-07 11:40:00,12.6,12.61,12.59,12.6,11340000.0,10.603,10.6114,10.5946,10.603,11340000.0
2011-02-07 11:50:00,12.6,12.6,12.59,12.59,7280000.0,10.603,10.603,10.5946,10.5946,7280000.0
2011-02-07 12:00:00,12.59,12.59,12.58,12.58,5597200.0,10.5946,10.5946,10.5862,10.5862,5597200.0
2011-02-07 12:10:00,12.58,12.6,12.58,12.59,7420000.0,10.5862,10.603,10.5862,10.5946,7420000.0
2011-02-07 12:20:00,12.59,12.6,12.59,12.59,3161200.0,10.5946,10.603,10.5946,10.5946,3161200.0
2011-02-07 12:30:00,12.59,12.6,12.59,12.6,4541600.0,10.5946,10.603,10.5946,10.603,4541600.0
2011-02-07 12:40:00,12.6,12.61,12.6,12.61,11751600.0,10.603,10.6114,10.603,10.6114,11751600.0
2011-02-07 12:50:00,12.61,12.62,12.59,12.6,6714400.0,10.6114,10.6198,10.5946,10.603,6714400.0
2011-02-07 13:00:00,12.6,12.61,12.6,12.6,3270400.0,10.603,10.6114,10.603,10.603,3270400.0
2011-02-07 13:10:00,12.6,12.61,12.6,12.61,4592000.0,10.603,10.6114,10.603,10.6114,4592000.0
2011-02-07 13:20:00,12.61,12.61,12.61,12.61,3323600.0,10.6114,10.6114,10.6114,10.6114,3323600.0
2011-02-07 13:30:00,12.61,12.61,12.6,12.6,5367600.0,10.6114,10.6114,10.603,10.603,5367600.0
2011-02-07 13:40:00,12.6,12.61,12.6,12.6,2898000.0,10.603,10.6114,10.603,10.603,2898000.0
2011-02-07 13:50:00,12.6,12.61,12.6,12.6,4342800.0,10.603,10.6114,10.603,10.603,4342800.0
2011-02-07 14:00:00,12.6,12.61,12.59,12.6,4706800.0,10.603,10.6114,10.5946,10.603,4706800.0
2011-02-07 14:10:00,12.6,12.6,12.59,12.6,4110400.0,10.603,10.603,10.5946,10.603,4110400.0
2011-02-07 14:20:00,12.6,12.6,12.58,12.58,5042800.0,10.603,10.603,10.5862,10.5862,5042800.0
2011-02-07 14:30:00,12.58,12.59,12.58,12.58,4561200.0,10.5862,10.5946,10.5862,10.5862,4561200.0
2011-02-07 14:40:00,12.58,12.59,12.57,12.57,9545200.0,10.5862,10.5946,10.5777,10.5777,9545200.0
2011-02-07 14:50:00,12.57,12.57,12.53,12.55,17458000.0,10.5777,10.5777,10.5441,10.5609,17458000.0
2011-02-07 15:00:00,12.55,12.56,12.53,12.54,9814000.0,10.5609,10.5693,10.5441,10.5525,9814000.0
2011-02-07 15:10:00,12.55,12.55,12.52,12.54,13364400.0,10.5609,10.5609,10.5357,10.5525,13364400.0
2011-02-07 15:20:00,12.54,12.56,12.52,12.55,10911600.0,10.5525,10.5693,10.5357,10.5609,10911600.0
2011-02-07 15:30:00,12.55,12.56,12.54,12.55,6787200.0,10.5609,10.5693,10.5525,10.5609,6787200.0
2011-02-07 15:40:00,12.55,12.57,12.55,12.56,11034800.0,10.5609,10.5777,10.5609,10.5693,11034800.0
2011-02-07 15:50:00,12.56,12.57,12.55,12.57,21504000.0,10.5693,10.5777,10.5609,10.5777,21504000.0
2011-02-08 09:30:00,12.63,12.66,12.6,12.64,40972400.0,10.6282,10.6535,10.603,10.6366,40972400.0
2011-02-08 09:40:00,12.64,12.64,12.58,12.62,25107600.0,10.6366,10.6366,10.5862,10.6198,25107600.0
2011-02-08 09:50:00,12.62,12.65,12.62,12.65,19350800.0,10.6198,10.6451,10.6198,10.6451,19350800.0
2011-02-08 10:00:00,12.65,12.67,12.63,12.65,18533200.0,10.6451,10.6619,10.6282,10.6451,18533200.0
2011-02-08 10:10:00,12.65,12.66,12.64,12.66,10729600.0,10.6451,10.6535,10.6366,10.6535,10729600.0
2011-02-08 10:20:00,12.65,12.68,12.65,12.67,16298800.0,10.6451,10.6703,10.6451,10.6619,16298800.0
2011-02-08 10:30:00,12.67,12.68,12.67,12.67,8946000.0,10.6619,10.6703,10.6619,10.6619,8946000.0
2011-02-08 10:40:00,12.67,12.68,12.66,12.68,11149600.0,10.6619,10.6703,10.6535,10.6703,11149600.0
2011-02-08 10:50:00,12.68,12.68,12.67,12.67,14246400.0,10.6703,10.6703,10.6619,10.6619,14246400.0
2011-02-08 11:00:00,12.67,12.68,12.65,12.65,14378000.0,10.6619,10.6703,10.6451,10.6451,14378000.0
2011-02-08 11:10:00,12.65,12.67,12.65,12.67,6711600.0,10.6451,10.6619,10.6451,10.6619,6711600.0
2011-02-08 11:20:00,12.67,12.67,12.66,12.67,5910800.0,10.6619,10.6619,10.6535,10.6619,5910800.0
2011-02-08 11:30:00,12.66,12.67,12.66,12.66,5485200.0,10.6535,10.6619,10.6535,10.6535,5485200.0
2011-02-08 11:40:00,12.66,12.67,12.66,12.67,3656800.0,10.6535,10.6619,10.6535,10.6619,3656800.0
2011-02-08 11:50:00,12.67,12.67,12.67,12.67,3108000.0,10.6619,10.6619,10.6619,10.6619,3108000.0
2011-02-08 12:00:00,12.67,12.68,12.67,12.67,6126400.0,10.6619,10.6703,10.6619,10.6619,6126400.0
2011-02-08 12:10:00,12.67,12.68,12.67,12.68,3760400.0,10.6619,10.6703,10.6619,10.6703,3760400.0
2011-02-08 12:20:00,12.68,12.68,12.67,12.68,3964800.0,10.6703,10.6703,10.6619,10.6703,3964800.0
2011-02-08 12:30:00,12.68,12.69,12.68,12.68,6958000.0,10.6703,10.6787,10.6703,10.6703,6958000.0
2011-02-08 12:40:00,12.68,12.69,12.68,12.69,6249600.0,10.6703,10.6787,10.6703,10.6787,6249600.0
2011-02-08 12:50:00,12.69,12.7,12.69,12.69,5558000.0,10.6787,10.6871,10.6787,10.6787,5558000.0
2011-02-08 13:00:00,12.69,12.69,12.69,12.69,5418000.0,10.6787,10.6787,10.6787,10.6787,5418000.0
2011-02-08 13:10:00,12.69,12.69,12.67,12.68,7554400.0,10.6787,10.6787,10.6619,10.6703,7554400.0
2011-02-08 13:20:00,12.68,12.69,12.67,12.67,6022800.0,10.6703,10.6787,10.6619,10.6619,6022800.0
2011-02-08 13:30:00,12.67,12.68,12.66,12.67,5303200.0,10.6619,10.6703,10.6535,10.6619,5303200.0
2011-02-08 13:40:00,12.67,12.68,12.66,12.67,5608400.0,10.6619,10.6703,10.6535,10.6619,5608400.0
2011-02-08 13:50:00,12.67,12.68,12.67,12.67,3558800.0,10.6619,10.6703,10.6619,10.6619,3558800.0
2011-02-08 14:00:00,12.67,12.68,12.67,12.68,4552800.0,10.6619,10.6703,10.6619,10.6703,4552800.0
2011-02-08 14:10:00,12.68,12.68,12.67,12.67,3186400.0,10.6703,10.6703,10.6619,10.6619,3186400.0
2011-02-08 14:20:00,12.67,12.68,12.67,12.68,2550800.0,10.6619,10.6703,10.6619,10.6703,2550800.0
2011-02-08 14:30:00,12.68,12.69,12.68,12.69,6025600.0,10.6703,10.6787,10.6703,10.6787,6025600.0
2011-02-08 14:40:00,12.69,12.69,12.68,12.68,4267200.0,10.6787,10.6787,10.6703,10.6703,4267200.0
2011-02-08 14:50:00,12.68,12.68,12.66,12.67,5955600.0,10.6703,10.6703,10.6535,10.6619,5955600.0
2011-02-08 15:00:00,12.67,12.69,12.67,12.69,6843200.0,10.6619,10.6787,10.6619,10.6787,6843200.0
2011-02-08 15:10:00,12.69,12.7,12.68,12.69,8926400.0,10.6787,10.6871,10.6703,10.6787,8926400.0
2011-02-08 15:20:00,12.69,12.69,12.68,12.68,5348000.0,10.6787,10.6787,10.6703,10.6703,5348000.0
2011-02-08 15:30:00,12.68,12.69,12.68,12.69,7576800.0,10.6703,10.6787,10.6703,10.6787,7576800.0
2011-02-08 15:40:00,12.69,12.69,12.67,12.68,9531200.0,10.6787,10.6787,10.6619,10.6703,9531200.0
2011-02-08 15:50:00,12.68,12.69,12.68,12.69,16130800.0,10.6703,10.6787,10.6703,10.6787,16130800.0
2011-02-09 09:30:00,12.68,12.73,12.67,12.72,28389200.0,10.6703,10.7124,10.6619,10.704,28389200.0
2011-02-09 09:40:00,12.72,12.74,12.71,12.72,21109200.0,10.704,10.7208,10.6955,10.704,21109200.0
2011-02-09 09:50:00,12.72,12.74,12.71,12.74,15293600.0,10.704,10.7208,10.6955,10.7208,15293600.0
2011-02-09 10:00:00,12.74,12.76,12.73,12.76,19947200.0,10.7208,10.7376,10.7124,10.7376,19947200.0
2011-02-09 10:10:00,12.76,12.76,12.74,12.75,17634400.0,10.7376,10.7376,10.7208,10.7292,17634400.0
2011-02-09 10:20:00,12.75,12.76,12.75,12.76,9573200.0,10.7292,10.7376,10.7292,10.7376,9573200.0
2011-02-09 10:30:00,12.76,12.77,12.75,12.77,12140800.0,10.7376,10.746,10.7292,10.746,12140800.0
2011-02-09 10:40:00,12.77,12.8,12.76,12.8,16461200.0,10.746,10.7713,10.7376,10.7713,16461200.0
2011-02-09 10:50:00,12.8,12.82,12.79,12.81,19989200.0,10.7713,10.7881,10.7629,10.7797,19989200.0
2011-02-09 11:00:00,12.81,12.81,12.8,12.81,10645600.0,10.7797,10.7797,10.7713,10.7797,10645600.0
2011-02-09 11:10:00,12.81,12.82,12.75,12.78,24018400.0,10.7797,10.7881,10.7292,10.7545,24018400.0
2011-02-09 11:20:00,12.78,12.78,12.75,12.77,19577600.0,10.7545,10.7545,10.7292,10.746,19577600.0
2011-02-09 11:30:00,12.77,12.78,12.75,12.76,12530000.0,10.746,10.7545,10.7292,10.7376,12530000.0
2011-02-09 11:40:00,12.76,12.78,12.76,12.78,7929600.0,10.7376,10.7545,10.7376,10.7545,7929600.0
2011-02-09 11:50:00,12.78,12.78,12.77,12.78,7610400.0,10.7545,10.7545,10.746,10.7545,7610400.0
2011-02-09 12:00:00,12.78,12.8,12.76,12.8,14812000.0,10.7545,10.7713,10.7376,10.7713,14812000.0
2011-02-09 12:10:00,12.8,12.8,12.78,12.79,5812800.0,10.7713,10.7713,10.7545,10.7629,5812800.0
2011-02-09 12:20:00,12.78,12.8,12.78,12.8,6529600.0,10.7545,10.7713,10.7545,10.7713,6529600.0
2011-02-09 12:30:00,12.8,12.82,12.8,12.81,9545200.0,10.7713,10.7881,10.7713,10.7797,9545200.0
2011-02-09 12:40:00,12.81,12.82,12.81,12.82,6252400.0,10.7797,10.7881,10.7797,10.7881,6252400.0
2011-02-09 12:50:00,12.82,12.82,12.8,12.8,5188400.0,10.7881,10.7881,10.7713,10.7713,5188400.0
2011-02-09 13:00:00,12.8,12.82,12.79,12.81,7081200.0,10.7713,10.7881,10.7629,10.7797,7081200.0
2011-02-09 13:10:00,12.81,12.82,12.8,12.81,4718000.0,10.7797,10.7881,10.7713,10.7797,4718000.0
2011-02-09 13:20:00,12.81,12.81,12.81,12.81,2993200.0,10.7797,10.7797,10.7797,10.7797,2993200.0
2011-02-09 13:30:00,12.81,12.82,12.81,12.81,5140800.0,10.7797,10.7881,10.7797,10.7797,5140800.0
2011-02-09 13:40:00,12.81,12.81,12.78,12.79,8915200.0,10.7797,10.7797,10.7545,10.7629,8915200.0
2011-02-09 13:50:00,12.79,12.8,12.78,12.78,6470800.0,10.7629,10.7713,10.7545,10.7545,6470800.0
2011-02-09 14:00:00,12.78,12.78,12.74,12.75,16508800.0,10.7545,10.7545,10.7208,10.7292,16508800.0
2011-02-09 14:10:00,12.75,12.77,12.74,12.75,8374800.0,10.7292,10.746,10.7208,10.7292,8374800.0
2011-02-09 14:20:00,12.75,12.76,12.73,12.75,13792800.0,10.7292,10.7376,10.7124,10.7292,13792800.0
2011-02-09 14:30:00,12.75,12.78,12.74,12.75,12415200.0,10.7292,10.7545,10.7208,10.7292,12415200.0
2011-02-09 14:40:00,12.75,12.76,12.74,12.75,8668800.0,10.7292,10.7376,10.7208,10.7292,8668800.0
2011-02-09 14:50:00,12.75,12.77,12.73,12.75,8722000.0,10.7292,10.746,10.7124,10.7292,8722000.0
2011-02-09 15:00:00,12.75,12.77,12.75,12.76,6638800.0,10.7292,10.746,10.7292,10.7376,6638800.0
2011-02-09 15:10:00,12.76,12.79,12.76,12.78,9847600.0,10.7376,10.7629,10.7376,10.7545,9847600.0
2011-02-09 15:20:00,12.78,12.79,12.78,12.79,7436800.0,10.7545,10.7629,10.7545,10.7629,7436800.0
2011-02-09 15:30:00,12.79,12.79,12.77,12.77,6137600.0,10.7629,10.7629,10.746,10.746,6137600.0
2011-02-09 15:40:00,12.77,12.79,12.77,12.78,8517600.0,10.746,10.7629,10.746,10.7545,8517600.0
2011-02-09 15:50:00,12.78,12.79,12.78,12.79,21778400.0,10.7545,10.7629,10.7545,10.7629,21778400.0
2011-02-10 09:30:00,12.76,12.78,12.72,12.77,30889600.0,10.7376,10.7545,10.704,10.746,30889600.0
2011-02-10 09:40:00,12.77,12.78,12.73,12.76,22058400.0,10.746,10.7545,10.7124,10.7376,22058400.0
2011-02-10 09:50:00,12.76,12.78,12.74,12.75,19023200.0,10.7376,10.7545,10.7208,10.7292,19023200.0
2011-02-10 10:00:00,12.75,12.8,12.74,12.8,20832000.0,10.7292,10.7713,10.7208,10.7713,20832000.0
2011-02-10 10:10:00,12.8,12.85,12.79,12.84,28341600.0,10.7713,10.8134,10.7629,10.8049,28341600.0
2011-02-10 10:20:00,12.85,12.85,12.82,12.84,17197600.0,10.8134,10.8134,10.7881,10.8049,17197600.0
2011-02-10 10:30:00,12.84,12.84,12.82,12.83,15223600.0,10.8049,10.8049,10.7881,10.7965,15223600.0
2011-02-10 10:40:00,12.83,12.84,12.82,12.84,10287200.0,10.7965,10.8049,10.7881,10.8049,10287200.0
2011-02-10 10:50:00,12.84,12.84,12.81,12.82,12611200.0,10.8049,10.8049,10.7797,10.7881,12611200.0
2011-02-10 11:00:00,12.82,12.84,12.81,12.83,9710400.0,10.7881,10.8049,10.7797,10.7965,9710400.0
2011-02-10 11:10:00,12.83,12.84,12.82,12.83,10197600.0,10.7965,10.8049,10.7881,10.7965,10197600.0
2011-02-10 11:20:00,12.83,12.85,12.83,12.85,13692000.0,10.7965,10.8134,10.7965,10.8134,13692000.0
2011-02-10 11:30:00,12.85,12.86,12.85,12.85,15212400.0,10.8134,10.8218,10.8134,10.8134,15212400.0
2011-02-10 11:40:00,12.85,12.86,12.84,12.85,9464000.0,10.8134,10.8218,10.8049,10.8134,9464000.0
2011-02-10 11:50:00,12.85,12.85,12.83,12.84,7044800.0,10.8134,10.8134,10.7965,10.8049,7044800.0
2011-02-10 12:00:00,12.84,12.85,12.82,12.84,9858800.0,10.8049,10.8134,10.7881,10.8049,9858800.0
2011-02-10 12:10:00,12.84,12.85,12.83,12.83,6543600.0,10.8049,10.8134,10.7965,10.7965,6543600.0
2011-02-10 12:20:00,12.83,12.84,12.83,12.84,4947600.0,10.7965,10.8049,10.7965,10.8049,4947600.0
2011-02-10 12:30:00,12.84,12.85,12.81,12.81,9842000.0,10.8049,10.8134,10.7797,10.7797,9842000.0
2011-02-10 12:40:00,12.81,12.82,12.8,12.8,8190000.0,10.7797,10.7881,10.7713,10.7713,8190000.0
2011-02-10 12:50:00,12.8,12.82,12.8,12.82,5591600.0,10.7713,10.7881,10.7713,10.7881,5591600.0
2011-02-10 13:00:00,12.82,12.82,12.79,12.8,8142400.0,10.7881,10.7881,10.7629,10.7713,8142400.0
2011-02-10 13:10:00,12.8,12.82,12.8,12.81,5415200.0,10.7713,10.7881,10.7713,10.7797,5415200.0
2011-02-10 13:20:00,12.81,12.81,12.76,12.76,16125200.0,10.7797,10.7797,10.7376,10.7376,16125200.0
2011-02-10 13:30:00,12.76,12.77,12.68,12.7,38908800.0,10.7376,10.746,10.6703,10.6871,38908800.0
2011-02-10 13:40:00,12.7,12.71,12.43,12.6,132375600.0,10.6871,10.6955,10.4599,10.603,132375600.0
2011-02-10 13:50:00,12.61,12.67,12.59,12.62,52110800.0,10.6114,10.6619,10.5946,10.6198,52110800.0
2011-02-10 14:00:00,12.62,12.7,12.59,12.69,44307200.0,10.6198,10.6871,10.5946,10.6787,44307200.0
2011-02-10 14:10:00,12.69,12.7,12.67,12.67,20966400.0,10.6787,10.6871,10.6619,10.6619,20966400.0
2011-02-10 14:20:00,12.67,12.71,12.67,12.7,20417600.0,10.6619,10.6955,10.6619,10.6871,20417600.0
2011-02-10 14:30:00,12.7,12.73,12.69,12.72,17169600.0,10.6871,10.7124,10.6787,10.704,17169600.0
2011-02-10 14:40:00,12.72,12.73,12.7,12.72,15176000.0,10.704,10.7124,10.6871,10.704,15176000.0
2011-02-10 14:50:00,12.72,12.72,12.65,12.67,25648000.0,10.704,10.704,10.6451,10.6619,25648000.0
2011-02-10 15:00:00,12.67,12.7,12.66,12.67,14865200.0,10.6619,10.6871,10.6535,10.6619,14865200.0
2011-02-10 15:10:00,12.67,12.67,12.6,12.61,28456400.0,10.6619,10.6619,10.603,10.6114,28456400.0
2011-02-10 15:20:00,12.61,12.68,12.61,12.67,25457600.0,10.6114,10.6703,10.6114,10.6619,25457600.0
2011-02-10 15:30:00,12.67,12.7,12.62,12.68,41921600.0,10.6619,10.6871,10.6198,10.6703,41921600.0
2011-02-10 15:40:00,12.68,12.69,12.62,12.67,31516800.0,10.6703,10.6787,10.6198,10.6619,31516800.0
2011-02-10 15:50:00,12.67,12.67,12.59,12.66,53827200.0,10.6619,10.6619,10.5946,10.6535,53827200.0
2011-02-11 09:30:00,12.67,12.74,12.63,12.71,35868000.0,10.6619,10.7208,10.6282,10.6955,35868000.0
2011-02-11 09:40:00,12.71,12.73,12.68,12.7,16640400.0,10.6955,10.7124,10.6703,10.6871,16640400.0
2011-02-11 09:50:00,12.71,12.72,12.69,12.72,13759200.0,10.6955,10.704,10.6787,10.704,13759200.0
2011-02-11 10:00:00,12.72,12.74,12.71,12.74,13991600.0,10.704,10.7208,10.6955,10.7208,13991600.0
2011-02-11 10:10:00,12.74,12.74,12.71,12.71,12093200.0,10.7208,10.7208,10.6955,10.6955,12093200.0
2011-02-11 10:20:00,12.71,12.73,12.71,12.72,8526000.0,10.6955,10.7124,10.6955,10.704,8526000.0
2011-02-11 10:30:00,12.72,12.73,12.71,12.72,6910400.0,10.704,10.7124,10.6955,10.704,6910400.0
2011-02-11 10:40:00,12.72,12.72,12.71,12.72,6272000.0,10.704,10.704,10.6955,10.704,6272000.0
2011-02-11 10:50:00,12.72,12.73,12.72,12.73,8758400.0,10.704,10.7124,10.704,10.7124,8758400.0
2011-02-11 11:00:00,12.73,12.74,12.72,12.73,11079600.0,10.7124,10.7208,10.704,10.7124,11079600.0
2011-02-11 11:10:00,12.73,12.73,12.71,12.71,11219600.0,10.7124,10.7124,10.6955,10.6955,11219600.0
2011-02-11 11:20:00,12.71,12.73,12.71,12.71,6552000.0,10.6955,10.7124,10.6955,10.6955,6552000.0
2011-02-11 11:30:00,12.71,12.72,12.71,12.72,5712000.0,10.6955,10.704,10.6955,10.704,5712000.0
2011-02-11 11:40:00,12.72,12.73,12.71,12.72,5157600.0,10.704,10.7124,10.6955,10.704,5157600.0
2011-02-11 11:50:00,12.72,12.74,12.72,12.73,7204400.0,10.704,10.7208,10.704,10.7124,7204400.0
2011-02-11 12:00:00,12.73,12.74,12.72,12.74,7660800.0,10.7124,10.7208,10.704,10.7208,7660800.0
2011-02-11 12:10:00,12.74,12.74,12.72,12.73,5415200.0,10.7208,10.7208,10.704,10.7124,5415200.0
2011-02-11 12:20:00,12.73,12.73,12.72,12.73,3236800.0,10.7124,10.7124,10.704,10.7124,3236800.0
2011-02-11 12:30:00,12.72,12.74,12.72,12.74,6613600.0,10.704,10.7208,10.704,10.7208,6613600.0
2011-02-11 12:40:00,12.74,12.78,12.74,12.77,14112000.0,10.7208,10.7545,10.7208,10.746,14112000.0
2011-02-11 12:50:00,12.77,12.78,12.76,12.77,7212800.0,10.746,10.7545,10.7376,10.746,7212800.0
2011-02-11 13:00:00,12.77,12.78,12.77,12.78,4928000.0,10.746,10.7545,10.746,10.7545,4928000.0
2011-02-11 13:10:00,12.78,12.78,12.76,12.76,7490000.0,10.7545,10.7545,10.7376,10.7376,7490000.0
2011-02-11 13:20:00,12.76,12.77,12.74,12.75,9982000.0,10.7376,10.746,10.7208,10.7292,9982000.0
2011-02-11 13:30:00,12.75,12.76,12.75,12.76,4426800.0,10.7292,10.7376,10.7292,10.7376,4426800.0
2011-02-11 13:40:00,12.76,12.76,12.75,12.76,2486400.0,10.7376,10.7376,10.7292,10.7376,2486400.0
2011-02-11 13:50:00,12.76,12.77,12.76,12.76,3094000.0,10.7376,10.746,10.7376,10.7376,3094000.0
2011-02-11 14:00:00,12.76,12.77,12.76,12.76,4407200.0,10.7376,10.746,10.7376,10.7376,4407200.0
2011-02-11 14:10:00,12.76,12.76,12.75,12.76,2662800.0,10.7376,10.7376,10.7292,10.7376,2662800.0
2011-02-11 14:20:00,12.75,12.76,12.75,12.75,4219600.0,10.7292,10.7376,10.7292,10.7292,4219600.0
2011-02-11 14:30:00,12.75,12.76,12.75,12.76,4090800.0,10.7292,10.7376,10.7292,10.7376,4090800.0
2011-02-11 14:40:00,12.76,12.76,12.75,12.76,5927600.0,10.7376,10.7376,10.7292,10.7376,5927600.0
2011-02-11 14:50:00,12.76,12.76,12.74,12.75,7554400.0,10.7376,10.7376,10.7208,10.7292,7554400.0
2011-02-11 15:00:00,12.75,12.76,12.74,12.75,6274800.0,10.7292,10.7376,10.7208,10.7292,6274800.0
2011-02-11 15:10:00,12.75,12.76,12.75,12.75,4214000.0,10.7292,10.7376,10.7292,10.7292,4214000.0
2011-02-11 15:20:00,12.75,12.76,12.75,12.75,6162800.0,10.7292,10.7376,10.7292,10.7292,6162800.0
2011-02-11 15:30:00,12.75,12.75,12.74,12.74,10130400.0,10.7292,10.7292,10.7208,10.7208,10130400.0
2011-02-11 15:40:00,12.74,12.75,12.74,12.74,11446400.0,10.7208,10.7292,10.7208,10.7208,11446400.0
2011-02-11 15:50:00,12.74,12.75,12.73,12.75,23769200.0,10.7208,10.7292,10.7124,10.7292,23769200.0
2011-02-14 09:30:00,12.74,12.84,12.74,12.82,36514800.0,10.7208,10.8049,10.7208,10.7881,36514800.0
2011-02-14 09:40:00,12.82,12.83,12.8,12.81,15016400.0,10.7881,10.7965,10.7713,10.7797,15016400.0
2011-02-14 09:50:00,12.81,12.82,12.79,12.81,13255200.0,10.7797,10.7881,10.7629,10.7797,13255200.0
2011-02-14 10:00:00,12.81,12.83,12.81,12.82,12238800.0,10.7797,10.7965,10.7797,10.7881,12238800.0
2011-02-14 10:10:00,12.82,12.83,12.81,12.82,10768800.0,10.7881,10.7965,10.7797,10.7881,10768800.0
2011-02-14 10:20:00,12.82,12.83,12.82,12.83,7042000.0,10.7881,10.7965,10.7881,10.7965,7042000.0
2011-02-14 10:30:00,12.83,12.83,12.82,12.83,6179600.0,10.7965,10.7965,10.7881,10.7965,6179600.0
2011-02-14 10:40:00,12.83,12.83,12.8,12.81,11600400.0,10.7965,10.7965,10.7713,10.7797,11600400.0
2011-02-14 10:50:00,12.81,12.81,12.79,12.8,7789600.0,10.7797,10.7797,10.7629,10.7713,7789600.0
2011-02-14 11:00:00,12.8,12.81,12.8,12.81,5580400.0,10.7713,10.7797,10.7713,10.7797,5580400.0
2011-02-14 11:10:00,12.81,12.83,12.81,12.83,6171200.0,10.7797,10.7965,10.7797,10.7965,6171200.0
2011-02-14 11:20:00,12.83,12.83,12.8,12.81,5614000.0,10.7965,10.7965,10.7713,10.7797,5614000.0
2011-02-14 11:30:00,12.81,12.82,12.81,12.82,4468800.0,10.7797,10.7881,10.7797,10.7881,4468800.0
2011-02-14 11:40:00,12.82,12.83,12.81,12.82,3556000.0,10.7881,10.7965,10.7797,10.7881,3556000.0
2011-02-14 11:50:00,12.81,12.83,12.81,12.83,4320400.0,10.7797,10.7965,10.7797,10.7965,4320400.0
2011-02-14 12:00:00,12.83,12.83,12.82,12.83,5689600.0,10.7965,10.7965,10.7881,10.7965,5689600.0
2011-02-14 12:10:00,12.83,12.83,12.83,12.83,6283200.0,10.7965,10.7965,10.7965,10.7965,6283200.0
2011-02-14 12:20:00,12.83,12.84,12.82,12.82,8887200.0,10.7965,10.8049,10.7881,10.7881,8887200.0
2011-02-14 12:30:00,12.82,12.82,12.82,12.82,4667600.0,10.7881,10.7881,10.7881,10.7881,4667600.0
2011-02-14 12:40:00,12.82,12.83,12.81,12.82,4393200.0,10.7881,10.7965,10.7797,10.7881,4393200.0
2011-02-14 12:50:00,12.82,12.83,12.82,12.82,3606400.0,10.7881,10.7965,10.7881,10.7881,3606400.0
2011-02-14 13:00:00,12.82,12.82,12.81,12.82,2702000.0,10.7881,10.7881,10.7797,10.7881,2702000.0
2011-02-14 13:10:00,12.82,12.82,12.82,12.82,2279200.0,10.7881,10.7881,10.7881,10.7881,2279200.0
2011-02-14 13:20:00,12.82,12.83,12.82,12.82,2671200.0,10.7881,10.7965,10.7881,10.7881,2671200.0
2011-02-14 13:30:00,12.82,12.83,12.82,12.82,2338000.0,10.7881,10.7965,10.7881,10.7881,2338000.0
2011-02-14 13:40:00,12.82,12.83,12.82,12.82,3550400.0,10.7881,10.7965,10.7881,10.7881,3550400.0
2011-02-14 13:50:00,12.83,12.83,12.82,12.82,2553600.0,10.7965,10.7965,10.7881,10.7881,2553600.0
2011-02-14 14:00:00,12.82,12.82,12.82,12.82,2844800.0,10.7881,10.7881,10.7881,10.7881,2844800.0
2011-02-14 14:10:00,12.82,12.82,12.81,12.81,5493600.0,10.7881,10.7881,10.7797,10.7797,5493600.0
2011-02-14 14:20:00,12.81,12.82,12.81,12.81,5588800.0,10.7797,10.7881,10.7797,10.7797,5588800.0
2011-02-14 14:30:00,12.81,12.82,12.81,12.82,3407600.0,10.7797,10.7881,10.7797,10.7881,3407600.0
2011-02-14 14:40:00,12.82,12.82,12.81,12.82,2998800.0,10.7881,10.7881,10.7797,10.7881,2998800.0
2011-02-14 14:50:00,12.82,12.82,12.81,12.82,3612000.0,10.7881,10.7881,10.7797,10.7881,3612000.0
2011-02-14 15:00:00,12.82,12.83,12.82,12.82,5656000.0,10.7881,10.7965,10.7881,10.7881,5656000.0
2011-02-14 15:10:00,12.82,12.83,12.82,12.82,3858400.0,10.7881,10.7965,10.7881,10.7881,3858400.0
2011-02-14 15:20:00,12.82,12.83,12.82,12.82,7201600.0,10.7881,10.7965,10.7881,10.7881,7201600.0
2011-02-14 15:30:00,12.82,12.82,12.81,12.81,6056400.0,10.7881,10.7881,10.7797,10.7797,6056400.0
2011-02-14 15:40:00,12.81,12.83,12.81,12.82,8027600.0,10.7797,10.7965,10.7797,10.7881,8027600.0
2011-02-14 15:50:00,12.82,12.83,12.82,12.83,16833600.0,10.7881,10.7965,10.7881,10.7965,16833600.0
2011-02-15 09:30:00,12.83,12.86,12.8,12.8,28501200.0,10.7965,10.8218,10.7713,10.7713,28501200.0
2011-02-15 09:40:00,12.8,12.85,12.8,12.84,15719200.0,10.7713,10.8134,10.7713,10.8049,15719200.0
2011-02-15 09:50:00,12.84,12.84,12.83,12.83,9506000.0,10.8049,10.8049,10.7965,10.7965,9506000.0
2011-02-15 10:00:00,12.83,12.84,12.81,12.82,9979200.0,10.7965,10.8049,10.7797,10.7881,9979200.0
2011-02-15 10:10:00,12.82,12.82,12.77,12.78,19546800.0,10.7881,10.7881,10.746,10.7545,19546800.0
2011-02-15 10:20:00,12.78,12.8,12.78,12.79,8573600.0,10.7545,10.7713,10.7545,10.7629,8573600.0
2011-02-15 10:30:00,12.78,12.81,12.78,12.8,7999600.0,10.7545,10.7797,10.7545,10.7713,7999600.0
2011-02-15 10:40:00,12.8,12.81,12.79,12.8,5115600.0,10.7713,10.7797,10.7629,10.7713,5115600.0
2011-02-15 10:50:00,12.8,12.83,12.79,12.81,9340800.0,10.7713,10.7965,10.7629,10.7797,9340800.0
2011-02-15 11:00:00,12.81,12.84,12.81,12.83,7537600.0,10.7797,10.8049,10.7797,10.7965,7537600.0
2011-02-15 11:10:00,12.83,12.84,12.83,12.83,4818800.0,10.7965,10.8049,10.7965,10.7965,4818800.0
2011-02-15 11:20:00,12.83,12.84,12.83,12.83,2016000.0,10.7965,10.8049,10.7965,10.7965,2016000.0
2011-02-15 11:30:00,12.83,12.84,12.82,12.82,5398400.0,10.7965,10.8049,10.7881,10.7881,5398400.0
2011-02-15 11:40:00,12.82,12.82,12.8,12.8,4821600.0,10.7881,10.7881,10.7713,10.7713,4821600.0
2011-02-15 11:50:00,12.8,12.81,12.8,12.81,3250800.0,10.7713,10.7797,10.7713,10.7797,3250800.0
2011-02-15 12:00:00,12.81,12.81,12.8,12.81,3371200.0,10.7797,10.7797,10.7713,10.7797,3371200.0
2011-02-15 12:10:00,12.81,12.81,12.79,12.81,4818800.0,10.7797,10.7797,10.7629,10.7797,4818800.0
2011-02-15 12:20:00,12.81,12.82,12.81,12.82,3598000.0,10.7797,10.7881,10.7797,10.7881,3598000.0
2011-02-15 12:30:00,12.82,12.82,12.81,12.82,2060800.0,10.7881,10.7881,10.7797,10.7881,2060800.0
2011-02-15 12:40:00,12.82,12.82,12.82,12.82,1486800.0,10.7881,10.7881,10.7881,10.7881,1486800.0
2011-02-15 12:50:00,12.82,12.83,12.81,12.83,4284000.0,10.7881,10.7965,10.7797,10.7965,4284000.0
2011-02-15 13:00:00,12.83,12.83,12.82,12.82,2643200.0,10.7965,10.7965,10.7881,10.7881,2643200.0
2011-02-15 13:10:00,12.82,12.83,12.82,12.82,2441600.0,10.7881,10.7965,10.7881,10.7881,2441600.0
2011-02-15 13:20:00,12.82,12.83,12.82,12.83,2212000.0,10.7881,10.7965,10.7881,10.7965,2212000.0
2011-02-15 13:30:00,12.83,12.83,12.82,12.83,2951200.0,10.7965,10.7965,10.7881,10.7965,2951200.0
2011-02-15 13:40:00,12.83,12.83,12.82,12.83,2968000.0,10.7965,10.7965,10.7881,10.7965,2968000.0
2011-02-15 13:50:00,12.83,12.83,12.81,12.82,2884000.0,10.7965,10.7965,10.7797,10.7881,2884000.0
2011-02-15 14:00:00,12.82,12.82,12.82,12.82,3595200.0,10.7881,10.7881,10.7881,10.7881,3595200.0
2011-02-15 14:10:00,12.82,12.82,12.81,12.82,3738000.0,10.7881,10.7881,10.7797,10.7881,3738000.0
2011-02-15 14:20:00,12.82,12.82,12.8,12.8,6588400.0,10.7881,10.7881,10.7713,10.7713,6588400.0
2011-02-15 14:30:00,12.8,12.82,12.8,12.81,4320400.0,10.7713,10.7881,10.7713,10.7797,4320400.0
2011-02-15 14:40:00,12.81,12.83,12.81,12.83,5628000.0,10.7797,10.7965,10.7797,10.7965,5628000.0
2011-02-15 14:50:00,12.83,12.84,12.82,12.82,5888400.0,10.7965,10.8049,10.7881,10.7881,5888400.0
2011-02-15 15:00:00,12.82,12.84,12.82,12.83,4186000.0,10.7881,10.8049,10.7881,10.7965,4186000.0
2011-02-15 15:10:00,12.83,12.84,12.83,12.84,3603600.0,10.7965,10.8049,10.7965,10.8049,3603600.0
2011-02-15 15:20:00,12.84,12.84,12.82,12.83,5852000.0,10.8049,10.8049,10.7881,10.7965,5852000.0
2011-02-15 15:30:00,12.83,12.84,12.82,12.83,6776000.0,10.7965,10.8049,10.7881,10.7965,6776000.0
2011-02-15 15:40:00,12.83,12.84,12.83,12.84,11760000.0,10.7965,10.8049,10.7965,10.8049,11760000.0
2011-02-15 15:50:00,12.84,12.86,12.84,12.86,21277200.0,10.8049,10.8218,10.8049,10.8218,21277200.0
2011-02-16 09:30:00,12.88,12.93,12.88,12.9,31284400.0,10.8386,10.8807,10.8386,10.8554,31284400.0
2011-02-16 09:40:00,12.9,12.92,12.9,12.92,17038000.0,10.8554,10.8723,10.8554,10.8723,17038000.0
2011-02-16 09:50:00,12.92,12.92,12.9,12.91,12961200.0,10.8723,10.8723,10.8554,10.8638,12961200.0
2011-02-16 10:00:00,12.91,12.92,12.9,12.91,9242800.0,10.8638,10.8723,10.8554,10.8638,9242800.0
2011-02-16 10:10:00,12.91,12.95,12.91,12.94,26238800.0,10.8638,10.8975,10.8638,10.8891,26238800.0
2011-02-16 10:20:00,12.94,12.96,12.94,12.95,22892800.0,10.8891,10.9059,10.8891,10.8975,22892800.0
2011-02-16 10:30:00,12.95,13.0,12.95,12.99,21982800.0,10.8975,10.9396,10.8975,10.9312,21982800.0
2011-02-16 10:40:00,12.99,12.99,12.98,12.99,13020000.0,10.9312,10.9312,10.9228,10.9312,13020000.0
2011-02-16 10:50:00,12.99,13.01,12.98,13.01,13977600.0,10.9312,10.948,10.9228,10.948,13977600.0
2011-02-16 11:00:00,13.01,13.02,13.0,13.01,18457600.0,10.948,10.9564,10.9396,10.948,18457600.0
2011-02-16 11:10:00,13.01,13.03,13.0,13.03,18037600.0,10.948,10.9648,10.9396,10.9648,18037600.0
2011-02-16 11:20:00,13.03,13.03,12.99,12.99,15716400.0,10.9648,10.9648,10.9312,10.9312,15716400.0
2011-02-16 11:30:00,12.99,13.0,12.98,12.99,11323200.0,10.9312,10.9396,10.9228,10.9312,11323200.0
2011-02-16 11:40:00,12.99,13.01,12.98,13.0,9046800.0,10.9312,10.948,10.9228,10.9396,9046800.0
2011-02-16 11:50:00,13.0,13.0,12.98,12.99,7417200.0,10.9396,10.9396,10.9228,10.9312,7417200.0
2011-02-16 12:00:00,12.99,12.99,12.91,12.91,25158000.0,10.9312,10.9312,10.8638,10.8638,25158000.0
2011-02-16 12:10:00,12.91,12.95,12.91,12.92,24883600.0,10.8638,10.8975,10.8638,10.8723,24883600.0
2011-02-16 12:20:00,12.92,12.96,12.92,12.95,11536000.0,10.8723,10.9059,10.8723,10.8975,11536000.0
2011-02-16 12:30:00,12.95,12.96,12.94,12.94,8545600.0,10.8975,10.9059,10.8891,10.8891,8545600.0
2011-02-16 12:40:00,12.94,12.98,12.94,12.97,10642800.0,10.8891,10.9228,10.8891,10.9143,10642800.0
2011-02-16 12:50:00,12.97,12.99,12.95,12.97,10900400.0,10.9143,10.9312,10.8975,10.9143,10900400.0
2011-02-16 13:00:00,12.97,12.98,12.97,12.97,5482400.0,10.9143,10.9228,10.9143,10.9143,5482400.0
2011-02-16 13:10:00,12.97,12.98,12.97,12.97,3990000.0,10.9143,10.9228,10.9143,10.9143,3990000.0
2011-02-16 13:20:00,12.97,12.97,12.96,12.96,3931200.0,10.9143,10.9143,10.9059,10.9059,3931200.0
2011-02-16 13:30:00,12.96,12.97,12.96,12.96,4015200.0,10.9059,10.9143,10.9059,10.9059,4015200.0
2011-02-16 13:40:00,12.96,12.99,12.96,12.98,4771200.0,10.9059,10.9312,10.9059,10.9228,4771200.0
2011-02-16 13:50:00,12.98,12.99,12.98,12.99,3903200.0,10.9228,10.9312,10.9228,10.9312,3903200.0
2011-02-16 14:00:00,12.99,12.99,12.97,12.97,5863200.0,10.9312,10.9312,10.9143,10.9143,5863200.0
2011-02-16 14:10:00,12.97,12.98,12.95,12.96,7246400.0,10.9143,10.9228,10.8975,10.9059,7246400.0
2011-02-16 14:20:00,12.96,12.97,12.96,12.97,3917200.0,10.9059,10.9143,10.9059,10.9143,3917200.0
2011-02-16 14:30:00,12.97,12.99,12.97,12.99,7000000.0,10.9143,10.9312,10.9143,10.9312,7000000.0
2011-02-16 14:40:00,12.99,12.99,12.97,12.98,3458000.0,10.9312,10.9312,10.9143,10.9228,3458000.0
2011-02-16 14:50:00,12.98,12.98,12.96,12.97,3553200.0,10.9228,10.9228,10.9059,10.9143,3553200.0
2011-02-16 15:00:00,12.97,12.98,12.97,12.98,4900000.0,10.9143,10.9228,10.9143,10.9228,4900000.0
2011-02-16 15:10:00,12.98,12.98,12.97,12.97,4018000.0,10.9228,10.9228,10.9143,10.9143,4018000.0
2011-02-16 15:20:00,12.97,12.98,12.96,12.97,6860000.0,10.9143,10.9228,10.9059,10.9143,6860000.0
2011-02-16 15:30:00,12.97,12.98,12.97,12.98,7820400.0,10.9143,10.9228,10.9143,10.9228,7820400.0
2011-02-16 15:40:00,12.98,12.98,12.97,12.97,8607200.0,10.9228,10.9228,10.9143,10.9143,8607200.0
2011-02-16 15:50:00,12.97,12.98,12.96,12.97,19723200.0,10.9143,10.9228,10.9059,10.9143,19723200.0
2011-02-17 09:30:00,12.76,12.85,12.75,12.8,67046000.0,10.7376,10.8134,10.7292,10.7713,67046000.0
2011-02-17 09:40:00,12.81,12.84,12.79,12.83,25261600.0,10.7797,10.8049,10.7629,10.7965,25261600.0
2011-02-17 09:50:00,12.83,12.86,12.82,12.84,21716800.0,10.7965,10.8218,10.7881,10.8049,21716800.0
2011-02-17 10:00:00,12.84,12.87,12.83,12.84,20372800.0,10.8049,10.8302,10.7965,10.8049,20372800.0
2011-02-17 10:10:00,12.84,12.84,12.83,12.83,12062400.0,10.8049,10.8049,10.7965,10.7965,12062400.0
2011-02-17 10:20:00,12.83,12.84,12.81,12.83,15430800.0,10.7965,10.8049,10.7797,10.7965,15430800.0
2011-02-17 10:30:00,12.83,12.83,12.81,12.81,11079600.0,10.7965,10.7965,10.7797,10.7797,11079600.0
2011-02-17 10:40:00,12.81,12.83,12.8,12.82,12927600.0,10.7797,10.7965,10.7713,10.7881,12927600.0
2011-02-17 10:50:00,12.82,12.82,12.75,12.76,25256000.0,10.7881,10.7881,10.7292,10.7376,25256000.0
2011-02-17 11:00:00,12.76,12.78,12.76,12.77,15677200.0,10.7376,10.7545,10.7376,10.746,15677200.0
2011-02-17 11:10:00,12.77,12.8,12.73,12.79,29335600.0,10.746,10.7713,10.7124,10.7629,29335600.0
2011-02-17 11:20:00,12.79,12.81,12.78,12.8,12045600.0,10.7629,10.7797,10.7545,10.7713,12045600.0
2011-02-17 11:30:00,12.8,12.81,12.79,12.8,7646800.0,10.7713,10.7797,10.7629,10.7713,7646800.0
2011-02-17 11:40:00,12.79,12.82,12.79,12.81,11449200.0,10.7629,10.7881,10.7629,10.7797,11449200.0
2011-02-17 11:50:00,12.81,12.84,12.81,12.83,10724000.0,10.7797,10.8049,10.7797,10.7965,10724000.0
2011-02-17 12:00:00,12.83,12.83,12.81,12.81,5546800.0,10.7965,10.7965,10.7797,10.7797,5546800.0
2011-02-17 12:10:00,12.81,12.82,12.81,12.82,4779600.0,10.7797,10.7881,10.7797,10.7881,4779600.0
2011-02-17 12:20:00,12.82,12.82,12.81,12.81,3987200.0,10.7881,10.7881,10.7797,10.7797,3987200.0
2011-02-17 12:30:00,12.81,12.82,12.81,12.82,4544400.0,10.7797,10.7881,10.7797,10.7881,4544400.0
2011-02-17 12:40:00,12.82,12.82,12.8,12.81,5608400.0,10.7881,10.7881,10.7713,10.7797,5608400.0
2011-02-17 12:50:00,12.81,12.81,12.78,12.78,9738400.0,10.7797,10.7797,10.7545,10.7545,9738400.0
2011-02-17 13:00:00,12.78,12.8,12.78,12.8,6188000.0,10.7545,10.7713,10.7545,10.7713,6188000.0
2011-02-17 13:10:00,12.8,12.81,12.79,12.79,5958400.0,10.7713,10.7797,10.7629,10.7629,5958400.0
2011-02-17 13:20:00,12.79,12.8,12.79,12.8,5272400.0,10.7629,10.7713,10.7629,10.7713,5272400.0
2011-02-17 13:30:00,12.8,12.81,12.79,12.8,6098400.0,10.7713,10.7797,10.7629,10.7713,6098400.0
2011-02-17 13:40:00,12.8,12.8,12.77,12.77,8554000.0,10.7713,10.7713,10.746,10.746,8554000.0
2011-02-17 13:50:00,12.77,12.79,12.77,12.78,8489600.0,10.746,10.7629,10.746,10.7545,8489600.0
2011-02-17 14:00:00,12.78,12.79,12.78,12.79,5364800.0,10.7545,10.7629,10.7545,10.7629,5364800.0
2011-02-17 14:10:00,12.79,12.81,12.79,12.8,7862400.0,10.7629,10.7797,10.7629,10.7713,7862400.0
2011-02-17 14:20:00,12.8,12.81,12.79,12.8,5488000.0,10.7713,10.7797,10.7629,10.7713,5488000.0
2011-02-17 14:30:00,12.8,12.8,12.79,12.8,4740400.0,10.7713,10.7713,10.7629,10.7713,4740400.0
2011-02-17 14:40:00,12.8,12.8,12.78,12.79,5695200.0,10.7713,10.7713,10.7545,10.7629,5695200.0
2011-02-17 14:50:00,12.79,12.79,12.77,12.78,7288400.0,10.7629,10.7629,10.746,10.7545,7288400.0
2011-02-17 15:00:00,12.78,12.79,12.78,12.78,4438000.0,10.7545,10.7629,10.7545,10.7545,4438000.0
2011-02-17 15:10:00,12.78,12.79,12.77,12.77,7266000.0,10.7545,10.7629,10.746,10.746,7266000.0
2011-02-17 15:20:00,12.77,12.78,12.77,12.78,8772400.0,10.746,10.7545,10.746,10.7545,8772400.0
2011-02-17 15:30:00,12.78,12.78,12.77,12.77,10536400.0,10.7545,10.7545,10.746,10.746,10536400.0
2011-02-17 15:40:00,12.77,12.77,12.75,12.75,17155600.0,10.746,10.746,10.7292,10.7292,17155600.0
2011-02-17 15:50:00,12.75,12.8,12.75,12.8,27616400.0,10.7292,10.7713,10.7292,10.7713,27616400.0
2011-02-18 09:30:00,12.8,12.84,12.76,12.78,74614400.0,10.7713,10.8049,10.7376,10.7545,74614400.0
2011-02-18 09:40:00,12.78,12.79,12.76,12.79,16419200.0,10.7545,10.7629,10.7376,10.7629,16419200.0
2011-02-18 09:50:00,12.79,12.8,12.76,12.77,11667600.0,10.7629,10.7713,10.7376,10.746,11667600.0
2011-02-18 10:00:00,12.77,12.78,12.75,12.75,11334400.0,10.746,10.7545,10.7292,10.7292,11334400.0
2011-02-18 10:10:00,12.76,12.76,12.71,12.73,29864800.0,10.7376,10.7376,10.6955,10.7124,29864800.0
2011-02-18 10:20:00,12.73,12.74,12.67,12.69,27389600.0,10.7124,10.7208,10.6619,10.6787,27389600.0
2011-02-18 10:30:00,12.69,12.7,12.66,12.67,18524800.0,10.6787,10.6871,10.6535,10.6619,18524800.0
2011-02-18 10:40:00,12.67,12.69,12.66,12.68,15489600.0,10.6619,10.6787,10.6535,10.6703,15489600.0
2011-02-18 10:50:00,12.68,12.69,12.62,12.62,24631600.0,10.6703,10.6787,10.6198,10.6198,24631600.0
2011-02-18 11:00:00,12.62,12.65,12.59,12.61,37298800.0,10.6198,10.6451,10.5946,10.6114,37298800.0
2011-02-18 11:10:00,12.61,12.62,12.58,12.61,25824400.0,10.6114,10.6198,10.5862,10.6114,25824400.0
2011-02-18 11:20:00,12.61,12.65,12.61,12.64,21926800.0,10.6114,10.6451,10.6114,10.6366,21926800.0
2011-02-18 11:30:00,12.64,12.69,12.63,12.67,25508000.0,10.6366,10.6787,10.6282,10.6619,25508000.0
2011-02-18 11:40:00,12.67,12.68,12.66,12.66,9590000.0,10.6619,10.6703,10.6535,10.6535,9590000.0
2011-02-18 11:50:00,12.66,12.67,12.64,12.66,10301200.0,10.6535,10.6619,10.6366,10.6535,10301200.0
2011-02-18 12:00:00,12.66,12.67,12.64,12.65,6815200.0,10.6535,10.6619,10.6366,10.6451,6815200.0
2011-02-18 12:10:00,12.65,12.67,12.65,12.67,4866400.0,10.6451,10.6619,10.6451,10.6619,4866400.0
2011-02-18 12:20:00,12.66,12.67,12.66,12.67,5132400.0,10.6535,10.6619,10.6535,10.6619,5132400.0
2011-02-18 12:30:00,12.67,12.67,12.63,12.63,9469600.0,10.6619,10.6619,10.6282,10.6282,9469600.0
2011-02-18 12:40:00,12.63,12.64,12.61,12.62,9772000.0,10.6282,10.6366,10.6114,10.6198,9772000.0
2011-02-18 12:50:00,12.62,12.63,12.61,12.63,9464000.0,10.6198,10.6282,10.6114,10.6282,9464000.0
2011-02-18 13:00:00,12.63,12.63,12.61,12.63,6983200.0,10.6282,10.6282,10.6114,10.6282,6983200.0
2011-02-18 13:10:00,12.63,12.63,12.59,12.6,10959200.0,10.6282,10.6282,10.5946,10.603,10959200.0
2011-02-18 13:20:00,12.6,12.62,12.58,12.58,15335600.0,10.603,10.6198,10.5862,10.5862,15335600.0
2011-02-18 13:30:00,12.58,12.58,12.53,12.56,35347200.0,10.5862,10.5862,10.5441,10.5693,35347200.0
2011-02-18 13:40:00,12.56,12.56,12.53,12.53,18256000.0,10.5693,10.5693,10.5441,10.5441,18256000.0
2011-02-18 13:50:00,12.53,12.58,12.53,12.58,16766400.0,10.5441,10.5862,10.5441,10.5862,16766400.0
2011-02-18 14:00:00,12.58,12.58,12.56,12.56,12916400.0,10.5862,10.5862,10.5693,10.5693,12916400.0
2011-02-18 14:10:00,12.56,12.56,12.53,12.54,16816800.0,10.5693,10.5693,10.5441,10.5525,16816800.0
2011-02-18 14:20:00,12.54,12.56,12.52,12.52,16884000.0,10.5525,10.5693,10.5357,10.5357,16884000.0
2011-02-18 14:30:00,12.52,12.52,12.49,12.52,31640000.0,10.5357,10.5357,10.5104,10.5357,31640000.0
2011-02-18 14:40:00,12.52,12.53,12.49,12.52,18964400.0,10.5357,10.5441,10.5104,10.5357,18964400.0
2011-02-18 14:50:00,12.52,12.54,12.52,12.53,17309600.0,10.5357,10.5525,10.5357,10.5441,17309600.0
2011-02-18 15:00:00,12.53,12.54,12.51,12.51,11984000.0,10.5441,10.5525,10.5272,10.5272,11984000.0
2011-02-18 15:10:00,12.51,12.52,12.48,12.5,23688000.0,10.5272,10.5357,10.502,10.5188,23688000.0
2011-02-18 15:20:00,12.5,12.52,12.49,12.51,16634800.0,10.5188,10.5357,10.5104,10.5272,16634800.0
2011-02-18 15:30:00,12.51,12.51,12.5,12.5,14778400.0,10.5272,10.5272,10.5188,10.5188,14778400.0
2011-02-18 15:40:00,12.5,12.5,12.5,12.5,22884400.0,10.5188,10.5188,10.5188,10.5188,22884400.0
2011-02-18 15:50:00,12.5,12.52,12.5,12.52,51710400.0,10.5188,10.5357,10.5188,10.5357,51710400.0
2011-02-22 09:30:00,12.22,12.23,12.07,12.19,109785200.0,10.2832,10.2916,10.157,10.258,109785200.0
2011-02-22 09:40:00,12.19,12.26,12.18,12.24,47580400.0,10.258,10.3169,10.2495,10.3,47580400.0
2011-02-22 09:50:00,12.24,12.26,12.2,12.22,40499200.0,10.3,10.3169,10.2664,10.2832,40499200.0
2011-02-22 10:00:00,12.22,12.24,12.18,12.22,31040800.0,10.2832,10.3,10.2495,10.2832,31040800.0
2011-02-22 10:10:00,12.22,12.32,12.22,12.31,31903200.0,10.2832,10.3674,10.2832,10.3589,31903200.0
2011-02-22 10:20:00,12.31,12.34,12.28,12.28,31343200.0,10.3589,10.3842,10.3337,10.3337,31343200.0
2011-02-22 10:30:00,12.28,12.3,12.27,12.29,14840000.0,10.3337,10.3505,10.3253,10.3421,14840000.0
2011-02-22 10:40:00,12.29,12.31,12.28,12.3,12482400.0,10.3421,10.3589,10.3337,10.3505,12482400.0
2011-02-22 10:50:00,12.3,12.3,12.27,12.28,14436800.0,10.3505,10.3505,10.3253,10.3337,14436800.0
2011-02-22 11:00:00,12.27,12.28,12.2,12.21,19460000.0,10.3253,10.3337,10.2664,10.2748,19460000.0
2011-02-22 11:10:00,12.21,12.22,12.17,12.18,26524400.0,10.2748,10.2832,10.2411,10.2495,26524400.0
2011-02-22 11:20:00,12.18,12.23,12.17,12.23,22551200.0,10.2495,10.2916,10.2411,10.2916,22551200.0
2011-02-22 11:30:00,12.23,12.26,12.2,12.22,24388000.0,10.2916,10.3169,10.2664,10.2832,24388000.0
2011-02-22 11:40:00,12.22,12.25,12.21,12.23,12068000.0,10.2832,10.3085,10.2748,10.2916,12068000.0
2011-02-22 11:50:00,12.24,12.24,12.21,12.22,9637600.0,10.3,10.3,10.2748,10.2832,9637600.0
2011-02-22 12:00:00,12.22,12.22,12.18,12.22,12227600.0,10.2832,10.2832,10.2495,10.2832,12227600.0
2011-02-22 12:10:00,12.21,12.23,12.2,12.21,9144800.0,10.2748,10.2916,10.2664,10.2748,9144800.0
2011-02-22 12:20:00,12.22,12.24,12.21,12.23,6795600.0,10.2832,10.3,10.2748,10.2916,6795600.0
2011-02-22 12:30:00,12.23,12.24,12.21,12.21,8240400.0,10.2916,10.3,10.2748,10.2748,8240400.0
2011-02-22 12:40:00,12.21,12.22,12.15,12.16,19395600.0,10.2748,10.2832,10.2243,10.2327,19395600.0
2011-02-22 12:50:00,12.15,12.17,12.11,12.13,20874000.0,10.2243,10.2411,10.1906,10.2075,20874000.0
2011-02-22 13:00:00,12.13,12.19,12.1,12.16,26661600.0,10.2075,10.258,10.1822,10.2327,26661600.0
2011-02-22 13:10:00,12.16,12.17,12.14,12.15,12765200.0,10.2327,10.2411,10.2159,10.2243,12765200.0
2011-02-22 13:20:00,12.15,12.16,12.13,12.15,9427600.0,10.2243,10.2327,10.2075,10.2243,9427600.0
2011-02-22 13:30:00,12.15,12.16,12.13,12.16,8859200.0,10.2243,10.2327,10.2075,10.2327,8859200.0
2011-02-22 13:40:00,12.16,12.17,12.12,12.12,12857600.0,10.2327,10.2411,10.1991,10.1991,12857600.0
2011-02-22 13:50:00,12.13,12.15,12.12,12.15,10738000.0,10.2075,10.2243,10.1991,10.2243,10738000.0
2011-02-22 14:00:00,12.15,12.16,12.14,12.15,9234400.0,10.2243,10.2327,10.2159,10.2243,9234400.0
2011-02-22 14:10:00,12.15,12.16,12.14,12.14,6829200.0,10.2243,10.2327,10.2159,10.2159,6829200.0
2011-02-22 14:20:00,12.14,12.17,12.14,12.16,10474800.0,10.2159,10.2411,10.2159,10.2327,10474800.0
2011-02-22 14:30:00,12.16,12.2,12.16,12.16,17245200.0,10.2327,10.2664,10.2327,10.2327,17245200.0
2011-02-22 14:40:00,12.16,12.17,12.15,12.16,9298800.0,10.2327,10.2411,10.2243,10.2327,9298800.0
2011-02-22 14:50:00,12.16,12.17,12.14,12.14,10956400.0,10.2327,10.2411,10.2159,10.2159,10956400.0
2011-02-22 15:00:00,12.14,12.15,12.12,12.12,13622000.0,10.2159,10.2243,10.1991,10.1991,13622000.0
2011-02-22 15:10:00,12.12,12.13,12.09,12.09,15360800.0,10.1991,10.2075,10.1738,10.1738,15360800.0
2011-02-22 15:20:00,12.09,12.1,12.07,12.08,24528000.0,10.1738,10.1822,10.157,10.1654,24528000.0
2011-02-22 15:30:00,12.08,12.11,12.07,12.08,20820800.0,10.1654,10.1906,10.157,10.1654,20820800.0
2011-02-22 15:40:00,12.08,12.09,12.06,12.07,20790000.0,10.1654,10.1738,10.1486,10.157,20790000.0
2011-02-22 15:50:00,12.06,12.11,12.06,12.1,32093600.0,10.1486,10.1906,10.1486,10.1822,32093600.0
2011-02-23 09:30:00,12.1,12.25,12.09,12.2,48756400.0,10.1822,10.3085,10.1738,10.2664,48756400.0
2011-02-23 09:40:00,12.21,12.24,12.2,12.22,24032400.0,10.2748,10.3,10.2664,10.2832,24032400.0
2011-02-23 09:50:00,12.22,12.23,12.15,12.15,26804400.0,10.2832,10.2916,10.2243,10.2243,26804400.0
2011-02-23 10:00:00,12.15,12.17,12.11,12.13,25505200.0,10.2243,10.2411,10.1906,10.2075,25505200.0
2011-02-23 10:10:00,12.13,12.19,12.12,12.18,20176800.0,10.2075,10.258,10.1991,10.2495,20176800.0
2011-02-23 10:20:00,12.18,12.22,12.17,12.19,15061200.0,10.2495,10.2832,10.2411,10.258,15061200.0
2011-02-23 10:30:00,12.19,12.21,12.16,12.17,12765200.0,10.258,10.2748,10.2327,10.2411,12765200.0
2011-02-23 10:40:00,12.17,12.18,12.14,12.17,12885600.0,10.2411,10.2495,10.2159,10.2411,12885600.0
2011-02-23 10:50:00,12.17,12.21,12.17,12.2,10956400.0,10.2411,10.2748,10.2411,10.2664,10956400.0
2011-02-23 11:00:00,12.2,12.22,12.18,12.21,9828000.0,10.2664,10.2832,10.2495,10.2748,9828000.0
2011-02-23 11:10:00,12.21,12.24,12.21,12.22,21453600.0,10.2748,10.3,10.2748,10.2832,21453600.0
2011-02-23 11:20:00,12.22,12.28,12.22,12.25,36111600.0,10.2832,10.3337,10.2832,10.3085,36111600.0
2011-02-23 11:30:00,12.25,12.25,12.21,12.21,19283600.0,10.3085,10.3085,10.2748,10.2748,19283600.0
2011-02-23 11:40:00,12.21,12.22,12.19,12.2,12560800.0,10.2748,10.2832,10.258,10.2664,12560800.0
2011-02-23 11:50:00,12.19,12.22,12.18,12.19,10981600.0,10.258,10.2832,10.2495,10.258,10981600.0
2011-02-23 12:00:00,12.19,12.19,12.14,12.15,16240000.0,10.258,10.258,10.2159,10.2243,16240000.0
2011-02-23 12:10:00,12.15,12.18,12.13,12.16,14980000.0,10.2243,10.2495,10.2075,10.2327,14980000.0
2011-02-23 12:20:00,12.16,12.19,12.14,12.18,12756800.0,10.2327,10.258,10.2159,10.2495,12756800.0
2011-02-23 12:30:00,12.18,12.18,12.16,12.17,7966000.0,10.2495,10.2495,10.2327,10.2411,7966000.0
2011-02-23 12:40:00,12.16,12.17,12.12,12.13,11673200.0,10.2327,10.2411,10.1991,10.2075,11673200.0
2011-02-23 12:50:00,12.13,12.18,12.12,12.18,10819200.0,10.2075,10.2495,10.1991,10.2495,10819200.0
2011-02-23 13:00:00,12.18,12.18,12.13,12.14,10894800.0,10.2495,10.2495,10.2075,10.2159,10894800.0
2011-02-23 13:10:00,12.14,12.15,12.11,12.11,11412800.0,10.2159,10.2243,10.1906,10.1906,11412800.0
2011-02-23 13:20:00,12.11,12.17,12.11,12.16,11603200.0,10.1906,10.2411,10.1906,10.2327,11603200.0
2011-02-23 13:30:00,12.16,12.17,12.13,12.15,9811200.0,10.2327,10.2411,10.2075,10.2243,9811200.0
2011-02-23 13:40:00,12.15,12.17,12.14,12.17,11060000.0,10.2243,10.2411,10.2159,10.2411,11060000.0
2011-02-23 13:50:00,12.17,12.19,12.17,12.17,11575200.0,10.2411,10.258,10.2411,10.2411,11575200.0
2011-02-23 14:00:00,12.17,12.2,12.17,12.19,10057600.0,10.2411,10.2664,10.2411,10.258,10057600.0
2011-02-23 14:10:00,12.19,12.2,12.18,12.2,7372400.0,10.258,10.2664,10.2495,10.2664,7372400.0
2011-02-23 14:20:00,12.2,12.23,12.19,12.2,13238400.0,10.2664,10.2916,10.258,10.2664,13238400.0
2011-02-23 14:30:00,12.2,12.23,12.2,12.21,10346000.0,10.2664,10.2916,10.2664,10.2748,10346000.0
2011-02-23 14:40:00,12.21,12.22,12.19,12.19,8358000.0,10.2748,10.2832,10.258,10.258,8358000.0
2011-02-23 14:50:00,12.19,12.26,12.19,12.26,15321600.0,10.258,10.3169,10.258,10.3169,15321600.0
2011-02-23 15:00:00,12.26,12.27,12.24,12.24,15758400.0,10.3169,10.3253,10.3,10.3,15758400.0
2011-02-23 15:10:00,12.24,12.27,12.24,12.25,14014000.0,10.3,10.3253,10.3,10.3085,14014000.0
2011-02-23 15:20:00,12.25,12.31,12.25,12.29,20020000.0,10.3085,10.3589,10.3085,10.3421,20020000.0
2011-02-23 15:30:00,12.29,12.3,12.25,12.28,14786800.0,10.3421,10.3505,10.3085,10.3337,14786800.0
2011-02-23 15:40:00,12.28,12.28,12.25,12.27,17757600.0,10.3337,10.3337,10.3085,10.3253,17757600.0
2011-02-23 15:50:00,12.27,12.27,12.24,12.24,25418400.0,10.3253,10.3253,10.3,10.3,25418400.0
2011-02-24 09:30:00,12.29,12.33,12.26,12.26,40278000.0,10.3421,10.3758,10.3169,10.3169,40278000.0
2011-02-24 09:40:00,12.26,12.3,12.25,12.27,19423600.0,10.3169,10.3505,10.3085,10.3253,19423600.0
2011-02-24 09:50:00,12.28,12.3,12.26,12.29,10446800.0,10.3337,10.3505,10.3169,10.3421,10446800.0
2011-02-24 10:00:00,12.28,12.29,12.23,12.28,17206000.0,10.3337,10.3421,10.2916,10.3337,17206000.0
2011-02-24 10:10:00,12.27,12.29,12.24,12.28,11362400.0,10.3253,10.3421,10.3,10.3337,11362400.0
2011-02-24 10:20:00,12.28,12.29,12.27,12.28,10497200.0,10.3337,10.3421,10.3253,10.3337,10497200.0
2011-02-24 10:30:00,12.28,12.28,12.25,12.25,7226800.0,10.3337,10.3337,10.3085,10.3085,7226800.0
2011-02-24 10:40:00,12.25,12.26,12.19,12.21,18006800.0,10.3085,10.3169,10.258,10.2748,18006800.0
2011-02-24 10:50:00,12.21,12.23,12.19,12.19,10309600.0,10.2748,10.2916,10.258,10.258,10309600.0
2011-02-24 11:00:00,12.19,12.19,12.15,12.17,17158400.0,10.258,10.258,10.2243,10.2411,17158400.0
2011-02-24 11:10:00,12.17,12.18,12.13,12.16,17026800.0,10.2411,10.2495,10.2075,10.2327,17026800.0
2011-02-24 11:20:00,12.17,12.21,12.15,12.2,14190400.0,10.2411,10.2748,10.2243,10.2664,14190400.0
2011-02-24 11:30:00,12.2,12.21,12.16,12.18,10007200.0,10.2664,10.2748,10.2327,10.2495,10007200.0
2011-02-24 11:40:00,12.18,12.18,12.13,12.15,13129200.0,10.2495,10.2495,10.2075,10.2243,13129200.0
2011-02-24 11:50:00,12.15,12.19,12.14,12.17,8254400.0,10.2243,10.258,10.2159,10.2411,8254400.0
2011-02-24 12:00:00,12.17,12.19,12.13,12.15,8352400.0,10.2411,10.258,10.2075,10.2243,8352400.0
2011-02-24 12:10:00,12.15,12.18,12.14,12.17,6322400.0,10.2243,10.2495,10.2159,10.2411,6322400.0
2011-02-24 12:20:00,12.17,12.18,12.14,12.14,4919600.0,10.2411,10.2495,10.2159,10.2159,4919600.0
2011-02-24 12:30:00,12.14,12.16,12.14,12.16,5412400.0,10.2159,10.2327,10.2159,10.2327,5412400.0
2011-02-24 12:40:00,12.16,12.17,12.14,12.16,4522000.0,10.2327,10.2411,10.2159,10.2327,4522000.0
2011-02-24 12:50:00,12.16,12.19,12.15,12.18,5762400.0,10.2327,10.258,10.2243,10.2495,5762400.0
2011-02-24 13:00:00,12.18,12.2,12.16,12.17,5894000.0,10.2495,10.2664,10.2327,10.2411,5894000.0
2011-02-24 13:10:00,12.17,12.19,12.16,12.19,3668000.0,10.2411,10.258,10.2327,10.258,3668000.0
2011-02-24 13:20:00,12.19,12.19,12.15,12.16,4284000.0,10.258,10.258,10.2243,10.2327,4284000.0
2011-02-24 13:30:00,12.16,12.17,12.14,12.15,5594400.0,10.2327,10.2411,10.2159,10.2243,5594400.0
2011-02-24 13:40:00,12.15,12.15,12.11,12.11,12247200.0,10.2243,10.2243,10.1906,10.1906,12247200.0
2011-02-24 13:50:00,12.11,12.13,12.08,12.1,15626800.0,10.1906,10.2075,10.1654,10.1822,15626800.0
2011-02-24 14:00:00,12.1,12.12,12.09,12.12,11261600.0,10.1822,10.1991,10.1738,10.1991,11261600.0
2011-02-24 14:10:00,12.12,12.17,12.11,12.16,13216000.0,10.1991,10.2411,10.1906,10.2327,13216000.0
2011-02-24 14:20:00,12.16,12.19,12.14,12.18,9310000.0,10.2327,10.258,10.2159,10.2495,9310000.0
2011-02-24 14:30:00,12.18,12.21,12.16,12.2,12308800.0,10.2495,10.2748,10.2327,10.2664,12308800.0
2011-02-24 14:40:00,12.2,12.22,12.17,12.21,12247200.0,10.2664,10.2832,10.2411,10.2748,12247200.0
2011-02-24 14:50:00,12.21,12.23,12.17,12.22,11830000.0,10.2748,10.2916,10.2411,10.2832,11830000.0
2011-02-24 15:00:00,12.22,12.26,12.2,12.25,15106000.0,10.2832,10.3169,10.2664,10.3085,15106000.0
2011-02-24 15:10:00,12.25,12.27,12.24,12.25,13115200.0,10.3085,10.3253,10.3,10.3085,13115200.0
2011-02-24 15:20:00,12.25,12.28,12.25,12.28,11628400.0,10.3085,10.3337,10.3085,10.3337,11628400.0
2011-02-24 15:30:00,12.28,12.29,12.26,12.26,13501600.0,10.3337,10.3421,10.3169,10.3169,13501600.0
2011-02-24 15:40:00,12.26,12.28,12.26,12.26,10309600.0,10.3169,10.3337,10.3169,10.3169,10309600.0
2011-02-24 15:50:00,12.26,12.27,12.23,12.23,19460000.0,10.3169,10.3253,10.2916,10.2916,19460000.0
2011-02-25 09:30:00,12.33,12.37,12.32,12.34,33538400.0,10.3758,10.4094,10.3674,10.3842,33538400.0
2011-02-25 09:40:00,12.34,12.35,12.31,12.34,19258400.0,10.3842,10.3926,10.3589,10.3842,19258400.0
2011-02-25 09:50:00,12.34,12.36,12.33,12.34,13549200.0,10.3842,10.401,10.3758,10.3842,13549200.0
2011-02-25 10:00:00,12.34,12.39,12.34,12.37,19387200.0,10.3842,10.4263,10.3842,10.4094,19387200.0
2011-02-25 10:10:00,12.37,12.38,12.36,12.37,9909200.0,10.4094,10.4178,10.401,10.4094,9909200.0
2011-02-25 10:20:00,12.37,12.38,12.36,12.37,9881200.0,10.4094,10.4178,10.401,10.4094,9881200.0
2011-02-25 10:30:00,12.37,12.39,12.36,12.39,10360000.0,10.4094,10.4263,10.401,10.4263,10360000.0
2011-02-25 10:40:00,12.39,12.42,12.39,12.42,14781200.0,10.4263,10.4515,10.4263,10.4515,14781200.0
2011-02-25 10:50:00,12.42,12.43,12.41,12.42,12314400.0,10.4515,10.4599,10.4431,10.4515,12314400.0
2011-02-25 11:00:00,12.42,12.43,12.41,12.43,10376800.0,10.4515,10.4599,10.4431,10.4599,10376800.0
2011-02-25 11:10:00,12.42,12.44,12.41,12.42,11006800.0,10.4515,10.4683,10.4431,10.4515,11006800.0
2011-02-25 11:20:00,12.42,12.42,12.39,12.4,10430000.0,10.4515,10.4515,10.4263,10.4347,10430000.0
2011-02-25 11:30:00,12.4,12.42,12.4,12.4,13804000.0,10.4347,10.4515,10.4347,10.4347,13804000.0
2011-02-25 11:40:00,12.39,12.4,12.37,12.38,10547600.0,10.4263,10.4347,10.4094,10.4178,10547600.0
2011-02-25 11:50:00,12.38,12.39,12.37,12.38,5619600.0,10.4178,10.4263,10.4094,10.4178,5619600.0
2011-02-25 12:00:00,12.38,12.4,12.38,12.4,5502000.0,10.4178,10.4347,10.4178,10.4347,5502000.0
2011-02-25 12:10:00,12.4,12.4,12.39,12.4,4645200.0,10.4347,10.4347,10.4263,10.4347,4645200.0
2011-02-25 12:20:00,12.4,12.42,12.4,12.41,4614400.0,10.4347,10.4515,10.4347,10.4431,4614400.0
2011-02-25 12:30:00,12.42,12.42,12.41,12.42,5765200.0,10.4515,10.4515,10.4431,10.4515,5765200.0
2011-02-25 12:40:00,12.42,12.43,12.41,12.42,3729600.0,10.4515,10.4599,10.4431,10.4515,3729600.0
2011-02-25 12:50:00,12.42,12.43,12.41,12.42,3175200.0,10.4515,10.4599,10.4431,10.4515,3175200.0
2011-02-25 13:00:00,12.42,12.42,12.38,12.4,12552400.0,10.4515,10.4515,10.4178,10.4347,12552400.0
2011-02-25 13:10:00,12.41,12.43,12.4,12.42,7162400.0,10.4431,10.4599,10.4347,10.4515,7162400.0
2011-02-25 13:20:00,12.42,12.43,12.42,12.42,5093200.0,10.4515,10.4599,10.4515,10.4515,5093200.0
2011-02-25 13:30:00,12.42,12.42,12.4,12.42,4373600.0,10.4515,10.4515,10.4347,10.4515,4373600.0
2011-02-25 13:40:00,12.42,12.43,12.41,12.41,4746000.0,10.4515,10.4599,10.4431,10.4431,4746000.0
2011-02-25 13:50:00,12.41,12.42,12.41,12.41,4412800.0,10.4431,10.4515,10.4431,10.4431,4412800.0
2011-02-25 14:00:00,12.41,12.42,12.4,12.42,5196800.0,10.4431,10.4515,10.4347,10.4515,5196800.0
2011-02-25 14:10:00,12.42,12.42,12.41,12.41,3768800.0,10.4515,10.4515,10.4431,10.4431,3768800.0
2011-02-25 14:20:00,12.41,12.41,12.39,12.4,5124000.0,10.4431,10.4431,10.4263,10.4347,5124000.0
2011-02-25 14:30:00,12.4,12.42,12.4,12.41,7070000.0,10.4347,10.4515,10.4347,10.4431,7070000.0
2011-02-25 14:40:00,12.41,12.42,12.4,12.42,4356800.0,10.4431,10.4515,10.4347,10.4515,4356800.0
2011-02-25 14:50:00,12.42,12.42,12.41,12.41,3763200.0,10.4515,10.4515,10.4431,10.4431,3763200.0
2011-02-25 15:00:00,12.42,12.42,12.4,12.42,5031600.0,10.4515,10.4515,10.4347,10.4515,5031600.0
2011-02-25 15:10:00,12.42,12.43,12.42,12.42,6258000.0,10.4515,10.4599,10.4515,10.4515,6258000.0
2011-02-25 15:20:00,12.42,12.42,12.41,12.42,5888400.0,10.4515,10.4515,10.4431,10.4515,5888400.0
2011-02-25 15:30:00,12.42,12.44,12.42,12.44,8400000.0,10.4515,10.4683,10.4515,10.4683,8400000.0
2011-02-25 15:40:00,12.44,12.44,12.42,12.44,10318000.0,10.4683,10.4683,10.4515,10.4683,10318000.0
2011-02-25 15:50:00,12.44,12.44,12.43,12.44,16716000.0,10.4683,10.4683,10.4599,10.4683,16716000.0
2011-02-28 09:30:00,12.54,12.68,12.54,12.67,52250800.0,10.5525,10.6703,10.5525,10.6619,52250800.0
2011-02-28 09:40:00,12.67,12.67,12.62,12.63,24698800.0,10.6619,10.6619,10.6198,10.6282,24698800.0
2011-02-28 09:50:00,12.63,12.65,12.63,12.64,14165200.0,10.6282,10.6451,10.6282,10.6366,14165200.0
2011-02-28 10:00:00,12.64,12.65,12.63,12.63,10841600.0,10.6366,10.6451,10.6282,10.6282,10841600.0
2011-02-28 10:10:00,12.63,12.65,12.63,12.65,8125600.0,10.6282,10.6451,10.6282,10.6451,8125600.0
2011-02-28 10:20:00,12.65,12.66,12.63,12.63,10777200.0,10.6451,10.6535,10.6282,10.6282,10777200.0
2011-02-28 10:30:00,12.63,12.64,12.62,12.62,15159200.0,10.6282,10.6366,10.6198,10.6198,15159200.0
2011-02-28 10:40:00,12.62,12.63,12.6,12.61,9573200.0,10.6198,10.6282,10.603,10.6114,9573200.0
2011-02-28 10:50:00,12.61,12.62,12.59,12.62,9984800.0,10.6114,10.6198,10.5946,10.6198,9984800.0
2011-02-28 11:00:00,12.62,12.62,12.6,12.61,4564000.0,10.6198,10.6198,10.603,10.6114,4564000.0
2011-02-28 11:10:00,12.61,12.62,12.6,12.62,6213200.0,10.6114,10.6198,10.603,10.6198,6213200.0
2011-02-28 11:20:00,12.62,12.62,12.6,12.6,5440400.0,10.6198,10.6198,10.603,10.603,5440400.0
2011-02-28 11:30:00,12.6,12.63,12.58,12.58,8422400.0,10.603,10.6282,10.5862,10.5862,8422400.0
2011-02-28 11:40:00,12.58,12.6,12.57,12.6,8055600.0,10.5862,10.603,10.5777,10.603,8055600.0
2011-02-28 11:50:00,12.6,12.61,12.6,12.61,8948800.0,10.603,10.6114,10.603,10.6114,8948800.0
2011-02-28 12:00:00,12.61,12.62,12.61,12.61,5350800.0,10.6114,10.6198,10.6114,10.6114,5350800.0
2011-02-28 12:10:00,12.61,12.61,12.6,12.61,3099600.0,10.6114,10.6114,10.603,10.6114,3099600.0
2011-02-28 12:20:00,12.6,12.61,12.6,12.61,3544800.0,10.603,10.6114,10.603,10.6114,3544800.0
2011-02-28 12:30:00,12.61,12.63,12.61,12.62,6792800.0,10.6114,10.6282,10.6114,10.6198,6792800.0
2011-02-28 12:40:00,12.62,12.62,12.59,12.59,5384400.0,10.6198,10.6198,10.5946,10.5946,5384400.0
2011-02-28 12:50:00,12.59,12.6,12.56,12.58,8486800.0,10.5946,10.603,10.5693,10.5862,8486800.0
2011-02-28 13:00:00,12.57,12.58,12.55,12.57,8680000.0,10.5777,10.5862,10.5609,10.5777,8680000.0
2011-02-28 13:10:00,12.57,12.58,12.56,12.57,5980800.0,10.5777,10.5862,10.5693,10.5777,5980800.0
2011-02-28 13:20:00,12.57,12.58,12.55,12.56,5191200.0,10.5777,10.5862,10.5609,10.5693,5191200.0
2011-02-28 13:30:00,12.56,12.58,12.56,12.57,3292800.0,10.5693,10.5862,10.5693,10.5777,3292800.0
2011-02-28 13:40:00,12.57,12.58,12.56,12.57,3374000.0,10.5777,10.5862,10.5693,10.5777,3374000.0
2011-02-28 13:50:00,12.57,12.57,12.55,12.55,4474400.0,10.5777,10.5777,10.5609,10.5609,4474400.0
2011-02-28 14:00:00,12.55,12.56,12.55,12.55,5560800.0,10.5609,10.5693,10.5609,10.5609,5560800.0
2011-02-28 14:10:00,12.56,12.59,12.55,12.58,6605200.0,10.5693,10.5946,10.5609,10.5862,6605200.0
2011-02-28 14:20:00,12.59,12.6,12.58,12.6,5849200.0,10.5946,10.603,10.5862,10.603,5849200.0
2011-02-28 14:30:00,12.6,12.62,12.6,12.6,8674400.0,10.603,10.6198,10.603,10.603,8674400.0
2011-02-28 14:40:00,12.6,12.61,12.6,12.6,3155600.0,10.603,10.6114,10.603,10.603,3155600.0
2011-02-28 14:50:00,12.6,12.6,12.59,12.6,4390400.0,10.603,10.603,10.5946,10.603,4390400.0
2011-02-28 15:00:00,12.6,12.6,12.58,12.58,5143600.0,10.603,10.603,10.5862,10.5862,5143600.0
2011-02-28 15:10:00,12.58,12.6,12.58,12.6,4127200.0,10.5862,10.603,10.5862,10.603,4127200.0
2011-02-28 15:20:00,12.6,12.62,12.6,12.61,7554400.0,10.603,10.6198,10.603,10.6114,7554400.0
2011-02-28 15:30:00,12.61,12.63,12.61,12.62,10169600.0,10.6114,10.6282,10.6114,10.6198,10169600.0
2011-02-28 15:40:00,12.62,12.62,12.6,12.61,9416400.0,10.6198,10.6198,10.603,10.6114,9416400.0
2011-02-28 15:50:00,12.6,12.63,12.6,12.62,20210400.0,10.603,10.6282,10.603,10.6198,20210400.0
2011-03-01 09:30:00,12.7,12.7,12.62,12.64,26423600.0,10.6871,10.6871,10.6198,10.6366,26423600.0
2011-03-01 09:40:00,12.63,12.64,12.57,12.62,22080800.0,10.6282,10.6366,10.5777,10.6198,22080800.0
2011-03-01 09:50:00,12.62,12.63,12.6,12.62,11412800.0,10.6198,10.6282,10.603,10.6198,11412800.0
2011-03-01 10:00:00,12.63,12.63,12.56,12.59,17281600.0,10.6282,10.6282,10.5693,10.5946,17281600.0
2011-03-01 10:10:00,12.59,12.62,12.58,12.58,13081600.0,10.5946,10.6198,10.5862,10.5862,13081600.0
2011-03-01 10:20:00,12.58,12.62,12.56,12.56,13252400.0,10.5862,10.6198,10.5693,10.5693,13252400.0
2011-03-01 10:30:00,12.56,12.59,12.54,12.55,14229600.0,10.5693,10.5946,10.5525,10.5609,14229600.0
2011-03-01 10:40:00,12.55,12.58,12.54,12.57,7042000.0,10.5609,10.5862,10.5525,10.5777,7042000.0
2011-03-01 10:50:00,12.57,12.62,12.57,12.61,11860800.0,10.5777,10.6198,10.5777,10.6114,11860800.0
2011-03-01 11:00:00,12.62,12.63,12.61,12.61,7114800.0,10.6198,10.6282,10.6114,10.6114,7114800.0
2011-03-01 11:10:00,12.61,12.62,12.61,12.62,3892000.0,10.6114,10.6198,10.6114,10.6198,3892000.0
2011-03-01 11:20:00,12.61,12.63,12.57,12.57,8022000.0,10.6114,10.6282,10.5777,10.5777,8022000.0
2011-03-01 11:30:00,12.57,12.58,12.54,12.56,9744000.0,10.5777,10.5862,10.5525,10.5693,9744000.0
2011-03-01 11:40:00,12.56,12.58,12.54,12.55,6963600.0,10.5693,10.5862,10.5525,10.5609,6963600.0
2011-03-01 11:50:00,12.55,12.55,12.5,12.51,14352800.0,10.5609,10.5609,10.5188,10.5272,14352800.0
2011-03-01 12:00:00,12.51,12.53,12.48,12.53,13305600.0,10.5272,10.5441,10.502,10.5441,13305600.0
2011-03-01 12:10:00,12.53,12.54,12.49,12.51,7859600.0,10.5441,10.5525,10.5104,10.5272,7859600.0
2011-03-01 12:20:00,12.51,12.51,12.48,12.48,7322000.0,10.5272,10.5272,10.502,10.502,7322000.0
2011-03-01 12:30:00,12.48,12.52,12.47,12.51,7232400.0,10.502,10.5357,10.4936,10.5272,7232400.0
2011-03-01 12:40:00,12.51,12.53,12.5,12.52,4664800.0,10.5272,10.5441,10.5188,10.5357,4664800.0
2011-03-01 12:50:00,12.52,12.52,12.48,12.5,5924800.0,10.5357,10.5357,10.502,10.5188,5924800.0
2011-03-01 13:00:00,12.49,12.5,12.47,12.49,7999600.0,10.5104,10.5188,10.4936,10.5104,7999600.0
2011-03-01 13:10:00,12.49,12.51,12.48,12.49,8030400.0,10.5104,10.5272,10.502,10.5104,8030400.0
2011-03-01 13:20:00,12.49,12.51,12.47,12.49,7963200.0,10.5104,10.5272,10.4936,10.5104,7963200.0
2011-03-01 13:30:00,12.49,12.5,12.48,12.5,4631200.0,10.5104,10.5188,10.502,10.5188,4631200.0
2011-03-01 13:40:00,12.5,12.51,12.48,12.5,9066400.0,10.5188,10.5272,10.502,10.5188,9066400.0
2011-03-01 13:50:00,12.5,12.52,12.49,12.51,7624400.0,10.5188,10.5357,10.5104,10.5272,7624400.0
2011-03-01 14:00:00,12.51,12.51,12.48,12.49,10500000.0,10.5272,10.5272,10.502,10.5104,10500000.0
2011-03-01 14:10:00,12.49,12.5,12.46,12.5,13770400.0,10.5104,10.5188,10.4852,10.5188,13770400.0
2011-03-01 14:20:00,12.5,12.5,12.43,12.44,13090000.0,10.5188,10.5188,10.4599,10.4683,13090000.0
2011-03-01 14:30:00,12.44,12.46,12.42,12.44,11942000.0,10.4683,10.4852,10.4515,10.4683,11942000.0
2011-03-01 14:40:00,12.44,12.46,12.44,12.45,6283200.0,10.4683,10.4852,10.4683,10.4768,6283200.0
2011-03-01 14:50:00,12.45,12.47,12.44,12.45,10040800.0,10.4768,10.4936,10.4683,10.4768,10040800.0
2011-03-01 15:00:00,12.45,12.47,12.42,12.42,10010000.0,10.4768,10.4936,10.4515,10.4515,10010000.0
2011-03-01 15:10:00,12.42,12.49,12.42,12.48,10301200.0,10.4515,10.5104,10.4515,10.502,10301200.0
2011-03-01 15:20:00,12.48,12.49,12.46,12.47,11026400.0,10.502,10.5104,10.4852,10.4936,11026400.0
2011-03-01 15:30:00,12.47,12.5,12.47,12.48,10236800.0,10.4936,10.5188,10.4936,10.502,10236800.0
2011-03-01 15:40:00,12.48,12.49,12.45,12.46,12317200.0,10.502,10.5104,10.4768,10.4852,12317200.0
2011-03-01 15:50:00,12.47,12.48,12.46,12.48,17847200.0,10.4936,10.502,10.4852,10.502,17847200.0
2011-03-02 09:30:00,12.5,12.54,12.45,12.51,25967200.0,10.5188,10.5525,10.4768,10.5272,25967200.0
2011-03-02 09:40:00,12.5,12.53,12.47,12.51,15523200.0,10.5188,10.5441,10.4936,10.5272,15523200.0
2011-03-02 09:50:00,12.51,12.52,12.48,12.52,11712400.0,10.5272,10.5357,10.502,10.5357,11712400.0
2011-03-02 10:00:00,12.52,12.53,12.49,12.5,10892000.0,10.5357,10.5441,10.5104,10.5188,10892000.0
2011-03-02 10:10:00,12.5,12.52,12.48,12.51,9357600.0,10.5188,10.5357,10.502,10.5272,9357600.0
2011-03-02 10:20:00,12.51,12.51,12.44,12.48,17066000.0,10.5272,10.5272,10.4683,10.502,17066000.0
2011-03-02 10:30:00,12.48,12.51,12.47,12.51,8274000.0,10.502,10.5272,10.4936,10.5272,8274000.0
2011-03-02 10:40:00,12.51,12.54,12.5,12.53,12714800.0,10.5272,10.5525,10.5188,10.5441,12714800.0
2011-03-02 10:50:00,12.53,12.57,12.53,12.55,12552400.0,10.5441,10.5777,10.5441,10.5609,12552400.0
2011-03-02 11:00:00,12.55,12.59,12.55,12.58,14635600.0,10.5609,10.5946,10.5609,10.5862,14635600.0
2011-03-02 11:10:00,12.58,12.58,12.55,12.56,8492400.0,10.5862,10.5862,10.5609,10.5693,8492400.0
2011-03-02 11:20:00,12.56,12.57,12.53,12.54,8321600.0,10.5693,10.5777,10.5441,10.5525,8321600.0
2011-03-02 11:30:00,12.53,12.54,12.52,12.54,7400400.0,10.5441,10.5525,10.5357,10.5525,7400400.0
2011-03-02 11:40:00,12.54,12.55,12.51,12.52,8344000.0,10.5525,10.5609,10.5272,10.5357,8344000.0
2011-03-02 11:50:00,12.52,12.53,12.5,12.51,6784400.0,10.5357,10.5441,10.5188,10.5272,6784400.0
2011-03-02 12:00:00,12.51,12.52,12.49,12.52,7095200.0,10.5272,10.5357,10.5104,10.5357,7095200.0
2011-03-02 12:10:00,12.52,12.53,12.49,12.5,5899600.0,10.5357,10.5441,10.5104,10.5188,5899600.0
2011-03-02 12:20:00,12.5,12.52,12.5,12.52,5726000.0,10.5188,10.5357,10.5188,10.5357,5726000.0
2011-03-02 12:30:00,12.52,12.55,12.51,12.54,8974000.0,10.5357,10.5609,10.5272,10.5525,8974000.0
2011-03-02 12:40:00,12.53,12.54,12.51,12.53,6403600.0,10.5441,10.5525,10.5272,10.5441,6403600.0
2011-03-02 12:50:00,12.53,12.53,12.5,12.51,5513200.0,10.5441,10.5441,10.5188,10.5272,5513200.0
2011-03-02 13:00:00,12.51,12.64,12.51,12.61,63347200.0,10.5272,10.6366,10.5272,10.6114,63347200.0
2011-03-02 13:10:00,12.61,12.63,12.56,12.58,28904400.0,10.6114,10.6282,10.5693,10.5862,28904400.0
2011-03-02 13:20:00,12.58,12.6,12.54,12.58,28938000.0,10.5862,10.603,10.5525,10.5862,28938000.0
2011-03-02 13:30:00,12.58,12.61,12.56,12.56,19160400.0,10.5862,10.6114,10.5693,10.5693,19160400.0
2011-03-02 13:40:00,12.56,12.57,12.54,12.57,13591200.0,10.5693,10.5777,10.5525,10.5777,13591200.0
2011-03-02 13:50:00,12.57,12.58,12.54,12.56,8008000.0,10.5777,10.5862,10.5525,10.5693,8008000.0
2011-03-02 14:00:00,12.56,12.59,12.52,12.57,17144400.0,10.5693,10.5946,10.5357,10.5777,17144400.0
2011-03-02 14:10:00,12.57,12.59,12.56,12.57,22220800.0,10.5777,10.5946,10.5693,10.5777,22220800.0
2011-03-02 14:20:00,12.56,12.58,12.54,12.56,14940800.0,10.5693,10.5862,10.5525,10.5693,14940800.0
2011-03-02 14:30:00,12.56,12.59,12.56,12.57,13960800.0,10.5693,10.5946,10.5693,10.5777,13960800.0
2011-03-02 14:40:00,12.57,12.59,12.56,12.59,12992000.0,10.5777,10.5946,10.5693,10.5946,12992000.0
2011-03-02 14:50:00,12.58,12.62,12.57,12.62,15775200.0,10.5862,10.6198,10.5777,10.6198,15775200.0
2011-03-02 15:00:00,12.62,12.66,12.62,12.64,27165600.0,10.6198,10.6535,10.6198,10.6366,27165600.0
2011-03-02 15:10:00,12.64,12.65,12.63,12.64,13930000.0,10.6366,10.6451,10.6282,10.6366,13930000.0
2011-03-02 15:20:00,12.64,12.64,12.62,12.62,10693200.0,10.6366,10.6366,10.6198,10.6198,10693200.0
2011-03-02 15:30:00,12.62,12.62,12.59,12.61,14210000.0,10.6198,10.6198,10.5946,10.6114,14210000.0
2011-03-02 15:40:00,12.61,12.62,12.6,12.61,13406400.0,10.6114,10.6198,10.603,10.6114,13406400.0
2011-03-02 15:50:00,12.61,12.61,12.56,12.58,20241200.0,10.6114,10.6114,10.5693,10.5862,20241200.0
2011-03-03 09:30:00,12.75,12.79,12.72,12.74,56753200.0,10.7292,10.7629,10.704,10.7208,56753200.0
2011-03-03 09:40:00,12.74,12.75,12.71,12.74,28677600.0,10.7208,10.7292,10.6955,10.7208,28677600.0
2011-03-03 09:50:00,12.74,12.74,12.72,12.74,14557200.0,10.7208,10.7208,10.704,10.7208,14557200.0
2011-03-03 10:00:00,12.74,12.76,12.74,12.75,16273600.0,10.7208,10.7376,10.7208,10.7292,16273600.0
2011-03-03 10:10:00,12.75,12.77,12.75,12.76,14658000.0,10.7292,10.746,10.7292,10.7376,14658000.0
2011-03-03 10:20:00,12.76,12.77,12.74,12.76,14971600.0,10.7376,10.746,10.7208,10.7376,14971600.0
2011-03-03 10:30:00,12.76,12.78,12.75,12.77,13706000.0,10.7376,10.7545,10.7292,10.746,13706000.0
2011-03-03 10:40:00,12.77,12.79,12.77,12.79,18939200.0,10.746,10.7629,10.746,10.7629,18939200.0
2011-03-03 10:50:00,12.79,12.81,12.78,12.81,19275200.0,10.7629,10.7797,10.7545,10.7797,19275200.0
2011-03-03 11:00:00,12.81,12.82,12.8,12.82,15825600.0,10.7797,10.7881,10.7713,10.7881,15825600.0
2011-03-03 11:10:00,12.82,12.82,12.81,12.81,12843600.0,10.7881,10.7881,10.7797,10.7797,12843600.0
2011-03-03 11:20:00,12.81,12.82,12.79,12.81,9867200.0,10.7797,10.7881,10.7629,10.7797,9867200.0
2011-03-03 11:30:00,12.81,12.82,12.78,12.78,11270000.0,10.7797,10.7881,10.7545,10.7545,11270000.0
2011-03-03 11:40:00,12.78,12.81,12.78,12.8,8209600.0,10.7545,10.7797,10.7545,10.7713,8209600.0
2011-03-03 11:50:00,12.8,12.81,12.79,12.81,6524000.0,10.7713,10.7797,10.7629,10.7797,6524000.0
2011-03-03 12:00:00,12.81,12.81,12.8,12.81,5846400.0,10.7797,10.7797,10.7713,10.7797,5846400.0
2011-03-03 12:10:00,12.81,12.81,12.8,12.8,4306400.0,10.7797,10.7797,10.7713,10.7713,4306400.0
2011-03-03 12:20:00,12.8,12.82,12.8,12.81,5003600.0,10.7713,10.7881,10.7713,10.7797,5003600.0
2011-03-03 12:30:00,12.81,12.81,12.8,12.8,3808000.0,10.7797,10.7797,10.7713,10.7713,3808000.0
2011-03-03 12:40:00,12.8,12.81,12.8,12.81,4538800.0,10.7713,10.7797,10.7713,10.7797,4538800.0
2011-03-03 12:50:00,12.81,12.81,12.8,12.8,4300800.0,10.7797,10.7797,10.7713,10.7713,4300800.0
2011-03-03 13:00:00,12.81,12.81,12.8,12.81,5630800.0,10.7797,10.7797,10.7713,10.7797,5630800.0
2011-03-03 13:10:00,12.81,12.81,12.8,12.81,3278800.0,10.7797,10.7797,10.7713,10.7797,3278800.0
2011-03-03 13:20:00,12.81,12.81,12.8,12.8,5527200.0,10.7797,10.7797,10.7713,10.7713,5527200.0
2011-03-03 13:30:00,12.8,12.81,12.79,12.8,5600000.0,10.7713,10.7797,10.7629,10.7713,5600000.0
2011-03-03 13:40:00,12.8,12.81,12.8,12.81,5700800.0,10.7713,10.7797,10.7713,10.7797,5700800.0
2011-03-03 13:50:00,12.81,12.82,12.8,12.81,6459600.0,10.7797,10.7881,10.7713,10.7797,6459600.0
2011-03-03 14:00:00,12.81,12.82,12.81,12.81,7033600.0,10.7797,10.7881,10.7797,10.7797,7033600.0
2011-03-03 14:10:00,12.81,12.82,12.81,12.81,10659600.0,10.7797,10.7881,10.7797,10.7797,10659600.0
2011-03-03 14:20:00,12.81,12.83,12.81,12.82,9777600.0,10.7797,10.7965,10.7797,10.7881,9777600.0
2011-03-03 14:30:00,12.82,12.84,12.82,12.84,13652800.0,10.7881,10.8049,10.7881,10.8049,13652800.0
2011-03-03 14:40:00,12.84,12.85,12.83,12.83,9357600.0,10.8049,10.8134,10.7965,10.7965,9357600.0
2011-03-03 14:50:00,12.83,12.85,12.83,12.85,9461200.0,10.7965,10.8134,10.7965,10.8134,9461200.0
2011-03-03 15:00:00,12.85,12.85,12.83,12.84,7876400.0,10.8134,10.8134,10.7965,10.8049,7876400.0
2011-03-03 15:10:00,12.84,12.85,12.83,12.83,14576800.0,10.8049,10.8134,10.7965,10.7965,14576800.0
2011-03-03 15:20:00,12.83,12.83,12.82,12.82,10144400.0,10.7965,10.7965,10.7881,10.7881,10144400.0
2011-03-03 15:30:00,12.82,12.83,12.82,12.83,12297600.0,10.7881,10.7965,10.7881,10.7965,12297600.0
2011-03-03 15:40:00,12.83,12.85,12.83,12.83,14218400.0,10.7965,10.8134,10.7965,10.7965,14218400.0
2011-03-03 15:50:00,12.84,12.84,12.83,12.84,18407200.0,10.8049,10.8049,10.7965,10.8049,18407200.0
2011-03-04 09:30:00,12.86,12.87,12.82,12.84,39804800.0,10.8218,10.8302,10.7881,10.8049,39804800.0
2011-03-04 09:40:00,12.84,12.86,12.82,12.83,23195200.0,10.8049,10.8218,10.7881,10.7965,23195200.0
2011-03-04 09:50:00,12.83,12.83,12.8,12.83,24119200.0,10.7965,10.7965,10.7713,10.7965,24119200.0
2011-03-04 10:00:00,12.83,12.83,12.81,12.82,13904800.0,10.7965,10.7965,10.7797,10.7881,13904800.0
2011-03-04 10:10:00,12.82,12.82,12.79,12.81,17385200.0,10.7881,10.7881,10.7629,10.7797,17385200.0
2011-03-04 10:20:00,12.81,12.81,12.78,12.8,19233200.0,10.7797,10.7797,10.7545,10.7713,19233200.0
2011-03-04 10:30:00,12.8,12.82,12.79,12.82,11496800.0,10.7713,10.7881,10.7629,10.7881,11496800.0
2011-03-04 10:40:00,12.82,12.82,12.81,12.82,8520400.0,10.7881,10.7881,10.7797,10.7881,8520400.0
2011-03-04 10:50:00,12.82,12.85,12.82,12.85,13955200.0,10.7881,10.8134,10.7881,10.8134,13955200.0
2011-03-04 11:00:00,12.84,12.85,12.83,12.83,9556400.0,10.8049,10.8134,10.7965,10.7965,9556400.0
2011-03-04 11:10:00,12.83,12.84,12.82,12.84,7725200.0,10.7965,10.8049,10.7881,10.8049,7725200.0
2011-03-04 11:20:00,12.84,12.84,12.82,12.83,6902000.0,10.8049,10.8049,10.7881,10.7965,6902000.0
2011-03-04 11:30:00,12.83,12.85,12.82,12.85,10978800.0,10.7965,10.8134,10.7881,10.8134,10978800.0
2011-03-04 11:40:00,12.85,12.85,12.84,12.84,4110400.0,10.8134,10.8134,10.8049,10.8049,4110400.0
2011-03-04 11:50:00,12.85,12.85,12.82,12.82,6498800.0,10.8134,10.8134,10.7881,10.7881,6498800.0
2011-03-04 12:00:00,12.82,12.83,12.81,12.82,13020000.0,10.7881,10.7965,10.7797,10.7881,13020000.0
2011-03-04 12:10:00,12.82,12.82,12.79,12.8,12720400.0,10.7881,10.7881,10.7629,10.7713,12720400.0
2011-03-04 12:20:00,12.8,12.8,12.78,12.8,15433600.0,10.7713,10.7713,10.7545,10.7713,15433600.0
2011-03-04 12:30:00,12.8,12.8,12.78,12.8,10648400.0,10.7713,10.7713,10.7545,10.7713,10648400.0
2011-03-04 12:40:00,12.8,12.81,12.79,12.81,6062000.0,10.7713,10.7797,10.7629,10.7797,6062000.0
2011-03-04 12:50:00,12.81,12.81,12.79,12.79,4933600.0,10.7797,10.7797,10.7629,10.7629,4933600.0
2011-03-04 13:00:00,12.79,12.8,12.79,12.8,4642400.0,10.7629,10.7713,10.7629,10.7713,4642400.0
2011-03-04 13:10:00,12.8,12.8,12.79,12.79,4032000.0,10.7713,10.7713,10.7629,10.7629,4032000.0
2011-03-04 13:20:00,12.79,12.8,12.78,12.79,3519600.0,10.7629,10.7713,10.7545,10.7629,3519600.0
2011-03-04 13:30:00,12.8,12.82,12.8,12.82,6557600.0,10.7713,10.7881,10.7713,10.7881,6557600.0
2011-03-04 13:40:00,12.82,12.82,12.8,12.8,6459600.0,10.7881,10.7881,10.7713,10.7713,6459600.0
2011-03-04 13:50:00,12.8,12.82,12.8,12.82,4449200.0,10.7713,10.7881,10.7713,10.7881,4449200.0
2011-03-04 14:00:00,12.82,12.82,12.79,12.8,4222400.0,10.7881,10.7881,10.7629,10.7713,4222400.0
2011-03-04 14:10:00,12.8,12.81,12.79,12.81,3584000.0,10.7713,10.7797,10.7629,10.7797,3584000.0
2011-03-04 14:20:00,12.81,12.82,12.8,12.81,4242000.0,10.7797,10.7881,10.7713,10.7797,4242000.0
2011-03-04 14:30:00,12.81,12.82,12.81,12.81,3206000.0,10.7797,10.7881,10.7797,10.7797,3206000.0
2011-03-04 14:40:00,12.82,12.82,12.81,12.81,3318000.0,10.7881,10.7881,10.7797,10.7797,3318000.0
2011-03-04 14:50:00,12.81,12.82,12.81,12.82,3508400.0,10.7797,10.7881,10.7797,10.7881,3508400.0
2011-03-04 15:00:00,12.82,12.84,12.82,12.83,9531200.0,10.7881,10.8049,10.7881,10.7965,9531200.0
2011-03-04 15:10:00,12.83,12.84,12.82,12.83,8156400.0,10.7965,10.8049,10.7881,10.7965,8156400.0
2011-03-04 15:20:00,12.83,12.83,12.8,12.81,8976800.0,10.7965,10.7965,10.7713,10.7797,8976800.0
2011-03-04 15:30:00,12.81,12.81,12.79,12.81,8932000.0,10.7797,10.7797,10.7629,10.7797,8932000.0
2011-03-04 15:40:00,12.81,12.84,12.81,12.84,13994400.0,10.7797,10.8049,10.7797,10.8049,13994400.0
2011-03-04 15:50:00,12.84,12.86,12.84,12.86,26504800.0,10.8049,10.8218,10.8049,10.8218,26504800.0
2011-03-07 09:30:00,12.9,12.92,12.87,12.88,25211200.0,10.8554,10.8723,10.8302,10.8386,25211200.0
2011-03-07 09:40:00,12.88,12.88,12.79,12.82,25426800.0,10.8386,10.8386,10.7629,10.7881,25426800.0
2011-03-07 09:50:00,12.82,12.85,12.8,12.83,14266000.0,10.7881,10.8134,10.7713,10.7965,14266000.0
2011-03-07 10:00:00,12.83,12.85,12.81,12.81,10178000.0,10.7965,10.8134,10.7797,10.7797,10178000.0
2011-03-07 10:10:00,12.81,12.82,12.8,12.8,9455600.0,10.7797,10.7881,10.7713,10.7713,9455600.0
2011-03-07 10:20:00,12.81,12.82,12.8,12.82,6960800.0,10.7797,10.7881,10.7713,10.7881,6960800.0
2011-03-07 10:30:00,12.82,12.82,12.77,12.77,12303200.0,10.7881,10.7881,10.746,10.746,12303200.0
2011-03-07 10:40:00,12.77,12.79,12.7,12.73,23618000.0,10.746,10.7629,10.6871,10.7124,23618000.0
2011-03-07 10:50:00,12.73,12.75,12.71,12.73,15248800.0,10.7124,10.7292,10.6955,10.7124,15248800.0
2011-03-07 11:00:00,12.73,12.73,12.67,12.7,22736000.0,10.7124,10.7124,10.6619,10.6871,22736000.0
2011-03-07 11:10:00,12.7,12.71,12.68,12.71,11578000.0,10.6871,10.6955,10.6703,10.6955,11578000.0
2011-03-07 11:20:00,12.71,12.71,12.68,12.69,8556800.0,10.6955,10.6955,10.6703,10.6787,8556800.0
2011-03-07 11:30:00,12.69,12.69,12.65,12.66,15274000.0,10.6787,10.6787,10.6451,10.6535,15274000.0
2011-03-07 11:40:00,12.66,12.66,12.63,12.64,15139600.0,10.6535,10.6535,10.6282,10.6366,15139600.0
2011-03-07 11:50:00,12.64,12.65,12.6,12.63,18488400.0,10.6366,10.6451,10.603,10.6282,18488400.0
2011-03-07 12:00:00,12.63,12.65,12.61,12.64,12171600.0,10.6282,10.6451,10.6114,10.6366,12171600.0
2011-03-07 12:10:00,12.64,12.67,12.64,12.65,10343200.0,10.6366,10.6619,10.6366,10.6451,10343200.0
2011-03-07 12:20:00,12.65,12.66,12.61,12.62,10334800.0,10.6451,10.6535,10.6114,10.6198,10334800.0
2011-03-07 12:30:00,12.62,12.63,12.6,12.62,10827600.0,10.6198,10.6282,10.603,10.6198,10827600.0
2011-03-07 12:40:00,12.62,12.63,12.6,12.6,9598400.0,10.6198,10.6282,10.603,10.603,9598400.0
2011-03-07 12:50:00,12.6,12.62,12.59,12.6,13244000.0,10.603,10.6198,10.5946,10.603,13244000.0
2011-03-07 13:00:00,12.6,12.6,12.57,12.58,17533600.0,10.603,10.603,10.5777,10.5862,17533600.0
2011-03-07 13:10:00,12.58,12.61,12.55,12.59,17290000.0,10.5862,10.6114,10.5609,10.5946,17290000.0
2011-03-07 13:20:00,12.59,12.61,12.58,12.58,12756800.0,10.5946,10.6114,10.5862,10.5862,12756800.0
2011-03-07 13:30:00,12.58,12.61,12.57,12.59,9984800.0,10.5862,10.6114,10.5777,10.5946,9984800.0
2011-03-07 13:40:00,12.59,12.61,12.59,12.6,8506400.0,10.5946,10.6114,10.5946,10.603,8506400.0
2011-03-07 13:50:00,12.6,12.62,12.59,12.6,10670800.0,10.603,10.6198,10.5946,10.603,10670800.0
2011-03-07 14:00:00,12.6,12.63,12.59,12.62,7162400.0,10.603,10.6282,10.5946,10.6198,7162400.0
2011-03-07 14:10:00,12.62,12.65,12.6,12.65,9713200.0,10.6198,10.6451,10.603,10.6451,9713200.0
2011-03-07 14:20:00,12.65,12.66,12.63,12.65,10656800.0,10.6451,10.6535,10.6282,10.6451,10656800.0
2011-03-07 14:30:00,12.65,12.66,12.63,12.65,9447200.0,10.6451,10.6535,10.6282,10.6451,9447200.0
2011-03-07 14:40:00,12.65,12.66,12.64,12.65,6820800.0,10.6451,10.6535,10.6366,10.6451,6820800.0
2011-03-07 14:50:00,12.65,12.66,12.64,12.65,7212800.0,10.6451,10.6535,10.6366,10.6451,7212800.0
2011-03-07 15:00:00,12.65,12.66,12.64,12.65,7016800.0,10.6451,10.6535,10.6366,10.6451,7016800.0
2011-03-07 15:10:00,12.65,12.68,12.65,12.67,11261600.0,10.6451,10.6703,10.6451,10.6619,11261600.0
2011-03-07 15:20:00,12.67,12.7,12.65,12.69,14607600.0,10.6619,10.6871,10.6451,10.6787,14607600.0
2011-03-07 15:30:00,12.69,12.73,12.65,12.71,18116000.0,10.6787,10.7124,10.6451,10.6955,18116000.0
2011-03-07 15:40:00,12.71,12.72,12.7,12.7,12544000.0,10.6955,10.704,10.6871,10.6871,12544000.0
2011-03-07 15:50:00,12.7,12.7,12.68,12.69,18706800.0,10.6871,10.6871,10.6703,10.6787,18706800.0
2011-03-08 09:30:00,12.68,12.71,12.63,12.65,23760800.0,10.6703,10.6955,10.6282,10.6451,23760800.0
2011-03-08 09:40:00,12.64,12.67,12.58,12.61,18230800.0,10.6366,10.6619,10.5862,10.6114,18230800.0
2011-03-08 09:50:00,12.61,12.65,12.6,12.64,17192000.0,10.6114,10.6451,10.603,10.6366,17192000.0
2011-03-08 10:00:00,12.64,12.69,12.63,12.67,27616400.0,10.6366,10.6787,10.6282,10.6619,27616400.0
2011-03-08 10:10:00,12.67,12.74,12.66,12.72,24861200.0,10.6619,10.7208,10.6535,10.704,24861200.0
2011-03-08 10:20:00,12.72,12.74,12.67,12.68,18102000.0,10.704,10.7208,10.6619,10.6703,18102000.0
2011-03-08 10:30:00,12.68,12.72,12.68,12.71,9702000.0,10.6703,10.704,10.6703,10.6955,9702000.0
2011-03-08 10:40:00,12.71,12.72,12.69,12.7,10225600.0,10.6955,10.704,10.6787,10.6871,10225600.0
2011-03-08 10:50:00,12.7,12.73,12.7,12.73,8282400.0,10.6871,10.7124,10.6871,10.7124,8282400.0
2011-03-08 11:00:00,12.73,12.73,12.71,12.72,6283200.0,10.7124,10.7124,10.6955,10.704,6283200.0
2011-03-08 11:10:00,12.72,12.73,12.71,12.73,6871200.0,10.704,10.7124,10.6955,10.7124,6871200.0
2011-03-08 11:20:00,12.73,12.76,12.72,12.76,14728000.0,10.7124,10.7376,10.704,10.7376,14728000.0
2011-03-08 11:30:00,12.76,12.76,12.74,12.75,7280000.0,10.7376,10.7376,10.7208,10.7292,7280000.0
2011-03-08 11:40:00,12.75,12.76,12.73,12.75,6647200.0,10.7292,10.7376,10.7124,10.7292,6647200.0
2011-03-08 11:50:00,12.75,12.76,12.74,12.75,7226800.0,10.7292,10.7376,10.7208,10.7292,7226800.0
2011-03-08 12:00:00,12.75,12.76,12.75,12.75,3651200.0,10.7292,10.7376,10.7292,10.7292,3651200.0
2011-03-08 12:10:00,12.75,12.76,12.75,12.75,6899200.0,10.7292,10.7376,10.7292,10.7292,6899200.0
2011-03-08 12:20:00,12.75,12.76,12.74,12.74,4538800.0,10.7292,10.7376,10.7208,10.7208,4538800.0
2011-03-08 12:30:00,12.74,12.75,12.73,12.74,4062800.0,10.7208,10.7292,10.7124,10.7208,4062800.0
2011-03-08 12:40:00,12.74,12.75,12.73,12.74,4382000.0,10.7208,10.7292,10.7124,10.7208,4382000.0
2011-03-08 12:50:00,12.74,12.76,12.74,12.74,4015200.0,10.7208,10.7376,10.7208,10.7208,4015200.0
2011-03-08 13:00:00,12.75,12.75,12.74,12.75,3256400.0,10.7292,10.7292,10.7208,10.7292,3256400.0
2011-03-08 13:10:00,12.75,12.76,12.75,12.75,3052000.0,10.7292,10.7376,10.7292,10.7292,3052000.0
2011-03-08 13:20:00,12.75,12.76,12.75,12.75,1839600.0,10.7292,10.7376,10.7292,10.7292,1839600.0
2011-03-08 13:30:00,12.75,12.76,12.74,12.76,4082400.0,10.7292,10.7376,10.7208,10.7376,4082400.0
2011-03-08 13:40:00,12.76,12.76,12.75,12.75,2581600.0,10.7376,10.7376,10.7292,10.7292,2581600.0
2011-03-08 13:50:00,12.75,12.76,12.74,12.75,3637200.0,10.7292,10.7376,10.7208,10.7292,3637200.0
2011-03-08 14:00:00,12.75,12.75,12.71,12.71,7313600.0,10.7292,10.7292,10.6955,10.6955,7313600.0
2011-03-08 14:10:00,12.71,12.71,12.69,12.71,7627200.0,10.6955,10.6955,10.6787,10.6955,7627200.0
2011-03-08 14:20:00,12.71,12.71,12.7,12.7,4088000.0,10.6955,10.6955,10.6871,10.6871,4088000.0
2011-03-08 14:30:00,12.7,12.71,12.68,12.7,6176800.0,10.6871,10.6955,10.6703,10.6871,6176800.0
2011-03-08 14:40:00,12.7,12.73,12.7,12.73,7330400.0,10.6871,10.7124,10.6871,10.7124,7330400.0
2011-03-08 14:50:00,12.73,12.74,12.72,12.74,5303200.0,10.7124,10.7208,10.704,10.7208,5303200.0
2011-03-08 15:00:00,12.74,12.74,12.71,12.73,4877600.0,10.7208,10.7208,10.6955,10.7124,4877600.0
2011-03-08 15:10:00,12.74,12.74,12.73,12.74,5664400.0,10.7208,10.7208,10.7124,10.7208,5664400.0
2011-03-08 15:20:00,12.73,12.74,12.72,12.73,4370800.0,10.7124,10.7208,10.704,10.7124,4370800.0
2011-03-08 15:30:00,12.73,12.73,12.72,12.73,5317200.0,10.7124,10.7124,10.704,10.7124,5317200.0
2011-03-08 15:40:00,12.73,12.73,12.71,12.71,8408400.0,10.7124,10.7124,10.6955,10.6955,8408400.0
2011-03-08 15:50:00,12.71,12.72,12.7,12.7,15554000.0,10.6955,10.704,10.6871,10.6871,15554000.0
2011-03-09 09:30:00,12.67,12.67,12.59,12.6,23296000.0,10.6619,10.6619,10.5946,10.603,23296000.0
2011-03-09 09:40:00,12.6,12.64,12.55,12.6,25617200.0,10.603,10.6366,10.5609,10.603,25617200.0
2011-03-09 09:50:00,12.6,12.65,12.59,12.6,12740000.0,10.603,10.6451,10.5946,10.603,12740000.0
2011-03-09 10:00:00,12.6,12.64,12.58,12.62,59883600.0,10.603,10.6366,10.5862,10.6198,59883600.0
2011-03-09 10:10:00,12.62,12.62,12.59,12.61,11124400.0,10.6198,10.6198,10.5946,10.6114,11124400.0
2011-03-09 10:20:00,12.61,12.64,12.6,12.6,12882800.0,10.6114,10.6366,10.603,10.603,12882800.0
2011-03-09 10:30:00,12.6,12.61,12.58,12.6,17533600.0,10.603,10.6114,10.5862,10.603,17533600.0
2011-03-09 10:40:00,12.6,12.6,12.57,12.58,14800800.0,10.603,10.603,10.5777,10.5862,14800800.0
2011-03-09 10:50:00,12.58,12.58,12.55,12.57,29153600.0,10.5862,10.5862,10.5609,10.5777,29153600.0
2011-03-09 11:00:00,12.57,12.58,12.55,12.56,9735600.0,10.5777,10.5862,10.5609,10.5693,9735600.0
2011-03-09 11:10:00,12.56,12.58,12.56,12.57,9954000.0,10.5693,10.5862,10.5693,10.5777,9954000.0
2011-03-09 11:20:00,12.57,12.58,12.54,12.54,12521600.0,10.5777,10.5862,10.5525,10.5525,12521600.0
2011-03-09 11:30:00,12.54,12.59,12.52,12.58,20826400.0,10.5525,10.5946,10.5357,10.5862,20826400.0
2011-03-09 11:40:00,12.59,12.6,12.57,12.58,10928400.0,10.5946,10.603,10.5777,10.5862,10928400.0
2011-03-09 11:50:00,12.58,12.62,12.57,12.6,10360000.0,10.5862,10.6198,10.5777,10.603,10360000.0
2011-03-09 12:00:00,12.61,12.63,12.6,12.61,10413200.0,10.6114,10.6282,10.603,10.6114,10413200.0
2011-03-09 12:10:00,12.6,12.61,12.59,12.6,4261600.0,10.603,10.6114,10.5946,10.603,4261600.0
2011-03-09 12:20:00,12.6,12.6,12.56,12.56,7459200.0,10.603,10.603,10.5693,10.5693,7459200.0
2011-03-09 12:30:00,12.56,12.6,12.56,12.59,4603200.0,10.5693,10.603,10.5693,10.5946,4603200.0
2011-03-09 12:40:00,12.59,12.6,12.57,12.59,5339600.0,10.5946,10.603,10.5777,10.5946,5339600.0
2011-03-09 12:50:00,12.6,12.61,12.57,12.58,6112400.0,10.603,10.6114,10.5777,10.5862,6112400.0
2011-03-09 13:00:00,12.58,12.6,12.55,12.57,6398000.0,10.5862,10.603,10.5609,10.5777,6398000.0
2011-03-09 13:10:00,12.57,12.59,12.57,12.58,3673600.0,10.5777,10.5946,10.5777,10.5862,3673600.0
2011-03-09 13:20:00,12.58,12.59,12.56,12.58,4270000.0,10.5862,10.5946,10.5693,10.5862,4270000.0
2011-03-09 13:30:00,12.58,12.58,12.56,12.56,3514000.0,10.5862,10.5862,10.5693,10.5693,3514000.0
2011-03-09 13:40:00,12.56,12.57,12.56,12.56,3774400.0,10.5693,10.5777,10.5693,10.5693,3774400.0
2011-03-09 13:50:00,12.56,12.56,12.54,12.55,5681200.0,10.5693,10.5693,10.5525,10.5609,5681200.0
2011-03-09 14:00:00,12.55,12.58,12.55,12.57,5952800.0,10.5609,10.5862,10.5609,10.5777,5952800.0
2011-03-09 14:10:00,12.57,12.59,12.56,12.59,7000000.0,10.5777,10.5946,10.5693,10.5946,7000000.0
2011-03-09 14:20:00,12.59,12.59,12.56,12.56,5286400.0,10.5946,10.5946,10.5693,10.5693,5286400.0
2011-03-09 14:30:00,12.56,12.57,12.55,12.56,4916800.0,10.5693,10.5777,10.5609,10.5693,4916800.0
2011-03-09 14:40:00,12.56,12.58,12.56,12.57,5359200.0,10.5693,10.5862,10.5693,10.5777,5359200.0
2011-03-09 14:50:00,12.58,12.59,12.57,12.58,6960800.0,10.5862,10.5946,10.5777,10.5862,6960800.0
2011-03-09 15:00:00,12.58,12.59,12.57,12.59,5051200.0,10.5862,10.5946,10.5777,10.5946,5051200.0
2011-03-09 15:10:00,12.59,12.59,12.58,12.58,4561200.0,10.5946,10.5946,10.5862,10.5862,4561200.0
2011-03-09 15:20:00,12.58,12.59,12.58,12.59,4614400.0,10.5862,10.5946,10.5862,10.5946,4614400.0
2011-03-09 15:30:00,12.58,12.59,12.55,12.56,6986000.0,10.5862,10.5946,10.5609,10.5693,6986000.0
2011-03-09 15:40:00,12.56,12.58,12.56,12.58,9710400.0,10.5693,10.5862,10.5693,10.5862,9710400.0
2011-03-09 15:50:00,12.58,12.59,12.57,12.59,19768000.0,10.5862,10.5946,10.5777,10.5946,19768000.0
2011-03-10 09:30:00,12.48,12.5,12.36,12.41,43086400.0,10.502,10.5188,10.401,10.4431,43086400.0
2011-03-10 09:40:00,12.41,12.41,12.37,12.4,20470800.0,10.4431,10.4431,10.4094,10.4347,20470800.0
2011-03-10 09:50:00,12.4,12.41,12.38,12.4,18278400.0,10.4347,10.4431,10.4178,10.4347,18278400.0
2011-03-10 10:00:00,12.4,12.4,12.32,12.34,31351600.0,10.4347,10.4347,10.3674,10.3842,31351600.0
2011-03-10 10:10:00,12.34,12.37,12.33,12.36,18989600.0,10.3842,10.4094,10.3758,10.401,18989600.0
2011-03-10 10:20:00,12.35,12.39,12.35,12.37,16730000.0,10.3926,10.4263,10.3926,10.4094,16730000.0
2011-03-10 10:30:00,12.37,12.37,12.34,12.36,13566000.0,10.4094,10.4094,10.3842,10.401,13566000.0
2011-03-10 10:40:00,12.36,12.4,12.36,12.37,13045200.0,10.401,10.4347,10.401,10.4094,13045200.0
2011-03-10 10:50:00,12.37,12.4,12.37,12.4,12720400.0,10.4094,10.4347,10.4094,10.4347,12720400.0
2011-03-10 11:00:00,12.4,12.4,12.39,12.39,7092400.0,10.4347,10.4347,10.4263,10.4263,7092400.0
2011-03-10 11:10:00,12.39,12.39,12.37,12.39,10435600.0,10.4263,10.4263,10.4094,10.4263,10435600.0
2011-03-10 11:20:00,12.39,12.39,12.37,12.37,9164400.0,10.4263,10.4263,10.4094,10.4094,9164400.0
2011-03-10 11:30:00,12.37,12.38,12.36,12.38,7775600.0,10.4094,10.4178,10.401,10.4178,7775600.0
2011-03-10 11:40:00,12.38,12.38,12.34,12.35,11538800.0,10.4178,10.4178,10.3842,10.3926,11538800.0
2011-03-10 11:50:00,12.35,12.39,12.35,12.38,8565200.0,10.3926,10.4263,10.3926,10.4178,8565200.0
2011-03-10 12:00:00,12.38,12.38,12.34,12.35,8122800.0,10.4178,10.4178,10.3842,10.3926,8122800.0
2011-03-10 12:10:00,12.35,12.36,12.34,12.35,6361600.0,10.3926,10.401,10.3842,10.3926,6361600.0
2011-03-10 12:20:00,12.35,12.37,12.34,12.36,7722400.0,10.3926,10.4094,10.3842,10.401,7722400.0
2011-03-10 12:30:00,12.36,12.36,12.34,12.36,4043200.0,10.401,10.401,10.3842,10.401,4043200.0
2011-03-10 12:40:00,12.36,12.37,12.35,12.36,5152000.0,10.401,10.4094,10.3926,10.401,5152000.0
2011-03-10 12:50:00,12.37,12.41,12.36,12.41,12555200.0,10.4094,10.4431,10.401,10.4431,12555200.0
2011-03-10 13:00:00,12.41,12.41,12.39,12.4,8162000.0,10.4431,10.4431,10.4263,10.4347,8162000.0
2011-03-10 13:10:00,12.4,12.44,12.4,12.42,13546400.0,10.4347,10.4683,10.4347,10.4515,13546400.0
2011-03-10 13:20:00,12.42,12.42,12.37,12.38,11620000.0,10.4515,10.4515,10.4094,10.4178,11620000.0
2011-03-10 13:30:00,12.38,12.39,12.34,12.35,20574400.0,10.4178,10.4263,10.3842,10.3926,20574400.0
2011-03-10 13:40:00,12.35,12.38,12.35,12.38,10077200.0,10.3926,10.4178,10.3926,10.4178,10077200.0
2011-03-10 13:50:00,12.37,12.4,12.37,12.38,8876000.0,10.4094,10.4347,10.4094,10.4178,8876000.0
2011-03-10 14:00:00,12.38,12.43,12.37,12.42,11141200.0,10.4178,10.4599,10.4094,10.4515,11141200.0
2011-03-10 14:10:00,12.42,12.43,12.4,12.41,6711600.0,10.4515,10.4599,10.4347,10.4431,6711600.0
2011-03-10 14:20:00,12.41,12.42,12.4,12.4,6263600.0,10.4431,10.4515,10.4347,10.4347,6263600.0
2011-03-10 14:30:00,12.4,12.42,12.39,12.42,8125600.0,10.4347,10.4515,10.4263,10.4515,8125600.0
2011-03-10 14:40:00,12.42,12.43,12.4,12.41,8461600.0,10.4515,10.4599,10.4347,10.4431,8461600.0
2011-03-10 14:50:00,12.41,12.42,12.4,12.41,4166400.0,10.4431,10.4515,10.4347,10.4431,4166400.0
2011-03-10 15:00:00,12.41,12.42,12.38,12.39,6300000.0,10.4431,10.4515,10.4178,10.4263,6300000.0
2011-03-10 15:10:00,12.39,12.39,12.36,12.37,9556400.0,10.4263,10.4263,10.401,10.4094,9556400.0
2011-03-10 15:20:00,12.37,12.39,12.36,12.37,6871200.0,10.4094,10.4263,10.401,10.4094,6871200.0
2011-03-10 15:30:00,12.37,12.41,12.36,12.4,12824000.0,10.4094,10.4431,10.401,10.4347,12824000.0
2011-03-10 15:40:00,12.4,12.42,12.39,12.39,11670400.0,10.4347,10.4515,10.4263,10.4263,11670400.0
2011-03-10 15:50:00,12.39,12.39,12.37,12.38,21305200.0,10.4263,10.4263,10.4094,10.4178,21305200.0
2011-03-11 09:30:00,12.33,12.44,12.32,12.43,35453600.0,10.3758,10.4683,10.3674,10.4599,35453600.0
2011-03-11 09:40:00,12.44,12.47,12.42,12.43,25760000.0,10.4683,10.4936,10.4515,10.4599,25760000.0
2011-03-11 09:50:00,12.43,12.45,12.39,12.44,20860000.0,10.4599,10.4768,10.4263,10.4683,20860000.0
2011-03-11 10:00:00,12.44,12.44,12.39,12.41,11004000.0,10.4683,10.4683,10.4263,10.4431,11004000.0
2011-03-11 10:10:00,12.4,12.43,12.39,12.43,14602000.0,10.4347,10.4599,10.4263,10.4599,14602000.0
2011-03-11 10:20:00,12.43,12.44,12.41,12.42,13126400.0,10.4599,10.4683,10.4431,10.4515,13126400.0
2011-03-11 10:30:00,12.42,12.44,12.41,12.43,10617600.0,10.4515,10.4683,10.4431,10.4599,10617600.0
2011-03-11 10:40:00,12.43,12.44,12.41,12.43,11300800.0,10.4599,10.4683,10.4431,10.4599,11300800.0
2011-03-11 10:50:00,12.43,12.46,12.42,12.46,15554000.0,10.4599,10.4852,10.4515,10.4852,15554000.0
2011-03-11 11:00:00,12.46,12.47,12.43,12.44,12082000.0,10.4852,10.4936,10.4599,10.4683,12082000.0
2011-03-11 11:10:00,12.44,12.45,12.33,12.45,6941200.0,10.4683,10.4768,10.3758,10.4768,6941200.0
2011-03-11 11:20:00,12.45,12.48,12.44,12.46,12784800.0,10.4768,10.502,10.4683,10.4852,12784800.0
2011-03-11 11:30:00,12.46,12.49,12.45,12.49,10472000.0,10.4852,10.5104,10.4768,10.5104,10472000.0
2011-03-11 11:40:00,12.49,12.53,12.49,12.52,18191600.0,10.5104,10.5441,10.5104,10.5357,18191600.0
2011-03-11 11:50:00,12.52,12.56,12.52,12.56,19636400.0,10.5357,10.5693,10.5357,10.5693,19636400.0
2011-03-11 12:00:00,12.56,12.58,12.55,12.56,17696000.0,10.5693,10.5862,10.5609,10.5693,17696000.0
2011-03-11 12:10:00,12.56,12.56,12.55,12.56,10399200.0,10.5693,10.5693,10.5609,10.5693,10399200.0
2011-03-11 12:20:00,12.56,12.57,12.56,12.56,8954400.0,10.5693,10.5777,10.5693,10.5693,8954400.0
2011-03-11 12:30:00,12.56,12.56,12.55,12.56,5992000.0,10.5693,10.5693,10.5609,10.5693,5992000.0
2011-03-11 12:40:00,12.56,12.57,12.55,12.56,4844000.0,10.5693,10.5777,10.5609,10.5693,4844000.0
2011-03-11 12:50:00,12.56,12.57,12.56,12.57,3760400.0,10.5693,10.5777,10.5693,10.5777,3760400.0
2011-03-11 13:00:00,12.57,12.57,12.55,12.56,4004000.0,10.5777,10.5777,10.5609,10.5693,4004000.0
2011-03-11 13:10:00,12.56,12.56,12.5,12.53,14098000.0,10.5693,10.5693,10.5188,10.5441,14098000.0
2011-03-11 13:20:00,12.53,12.54,12.52,12.54,7238000.0,10.5441,10.5525,10.5357,10.5525,7238000.0
2011-03-11 13:30:00,12.54,12.54,12.52,12.53,4617200.0,10.5525,10.5525,10.5357,10.5441,4617200.0
2011-03-11 13:40:00,12.53,12.55,12.52,12.55,4054400.0,10.5441,10.5609,10.5357,10.5609,4054400.0
2011-03-11 13:50:00,12.55,12.55,12.54,12.54,4485600.0,10.5609,10.5609,10.5525,10.5525,4485600.0
2011-03-11 14:00:00,12.54,12.54,12.53,12.54,3953600.0,10.5525,10.5525,10.5441,10.5525,3953600.0
2011-03-11 14:10:00,12.54,12.55,12.53,12.55,6118000.0,10.5525,10.5609,10.5441,10.5609,6118000.0
2011-03-11 14:20:00,12.55,12.56,12.54,12.56,5342400.0,10.5609,10.5693,10.5525,10.5693,5342400.0
2011-03-11 14:30:00,12.56,12.57,12.56,12.56,6588400.0,10.5693,10.5777,10.5693,10.5693,6588400.0
2011-03-11 14:40:00,12.56,12.57,12.56,12.56,6860000.0,10.5693,10.5777,10.5693,10.5693,6860000.0
2011-03-11 14:50:00,12.56,12.57,12.56,12.56,3575600.0,10.5693,10.5777,10.5693,10.5693,3575600.0
2011-03-11 15:00:00,12.56,12.57,12.56,12.57,10883600.0,10.5693,10.5777,10.5693,10.5777,10883600.0
2011-03-11 15:10:00,12.57,12.57,12.56,12.56,6616400.0,10.5777,10.5777,10.5693,10.5693,6616400.0
2011-03-11 15:20:00,12.57,12.58,12.56,12.58,13300000.0,10.5777,10.5862,10.5693,10.5862,13300000.0
2011-03-11 15:30:00,12.58,12.58,12.55,12.56,17746400.0,10.5862,10.5862,10.5609,10.5693,17746400.0
2011-03-11 15:40:00,12.56,12.56,12.55,12.55,13400800.0,10.5693,10.5693,10.5609,10.5609,13400800.0
2011-03-11 15:50:00,12.55,12.58,12.55,12.57,22041600.0,10.5609,10.5862,10.5609,10.5777,22041600.0
2011-03-14 09:30:00,12.61,12.68,12.6,12.67,33222000.0,10.6114,10.6703,10.603,10.6619,33222000.0
2011-03-14 09:40:00,12.67,12.69,12.65,12.67,26846400.0,10.6619,10.6787,10.6451,10.6619,26846400.0
2011-03-14 09:50:00,12.67,12.71,12.66,12.71,18916800.0,10.6619,10.6955,10.6535,10.6955,18916800.0
2011-03-14 10:00:00,12.71,12.73,12.69,12.69,18956000.0,10.6955,10.7124,10.6787,10.6787,18956000.0
2011-03-14 10:10:00,12.69,12.7,12.65,12.66,19563600.0,10.6787,10.6871,10.6451,10.6535,19563600.0
2011-03-14 10:20:00,12.66,12.69,12.66,12.68,10528000.0,10.6535,10.6787,10.6535,10.6703,10528000.0
2011-03-14 10:30:00,12.68,12.68,12.64,12.66,13347600.0,10.6703,10.6703,10.6366,10.6535,13347600.0
2011-03-14 10:40:00,12.66,12.68,12.64,12.67,11312000.0,10.6535,10.6703,10.6366,10.6619,11312000.0
2011-03-14 10:50:00,12.67,12.68,12.62,12.63,10710000.0,10.6619,10.6703,10.6198,10.6282,10710000.0
2011-03-14 11:00:00,12.63,12.66,12.62,12.63,13661200.0,10.6282,10.6535,10.6198,10.6282,13661200.0
2011-03-14 11:10:00,12.63,12.64,12.58,12.61,17830400.0,10.6282,10.6366,10.5862,10.6114,17830400.0
2011-03-14 11:20:00,12.61,12.62,12.59,12.59,9626400.0,10.6114,10.6198,10.5946,10.5946,9626400.0
2011-03-14 11:30:00,12.59,12.6,12.56,12.57,12465600.0,10.5946,10.603,10.5693,10.5777,12465600.0
2011-03-14 11:40:00,12.57,12.61,12.57,12.6,9315600.0,10.5777,10.6114,10.5777,10.603,9315600.0
2011-03-14 11:50:00,12.6,12.6,12.58,12.59,5191200.0,10.603,10.603,10.5862,10.5946,5191200.0
2011-03-14 12:00:00,12.59,12.61,12.59,12.59,6851600.0,10.5946,10.6114,10.5946,10.5946,6851600.0
2011-03-14 12:10:00,12.59,12.6,12.57,12.58,8428000.0,10.5946,10.603,10.5777,10.5862,8428000.0
2011-03-14 12:20:00,12.58,12.59,12.57,12.58,4933600.0,10.5862,10.5946,10.5777,10.5862,4933600.0
2011-03-14 12:30:00,12.58,12.59,12.55,12.55,8134000.0,10.5862,10.5946,10.5609,10.5609,8134000.0
2011-03-14 12:40:00,12.55,12.59,12.55,12.58,7414400.0,10.5609,10.5946,10.5609,10.5862,7414400.0
2011-03-14 12:50:00,12.58,12.6,12.57,12.6,6756400.0,10.5862,10.603,10.5777,10.603,6756400.0
2011-03-14 13:00:00,12.6,12.62,12.59,12.61,7509600.0,10.603,10.6198,10.5946,10.6114,7509600.0
2011-03-14 13:10:00,12.61,12.62,12.6,12.61,5079200.0,10.6114,10.6198,10.603,10.6114,5079200.0
2011-03-14 13:20:00,12.61,12.61,12.59,12.59,3684800.0,10.6114,10.6114,10.5946,10.5946,3684800.0
2011-03-14 13:30:00,12.59,12.6,12.58,12.58,4009600.0,10.5946,10.603,10.5862,10.5862,4009600.0
2011-03-14 13:40:00,12.58,12.6,12.58,12.58,4432400.0,10.5862,10.603,10.5862,10.5862,4432400.0
2011-03-14 13:50:00,12.58,12.61,12.58,12.6,6017200.0,10.5862,10.6114,10.5862,10.603,6017200.0
2011-03-14 14:00:00,12.6,12.63,12.59,12.63,7532000.0,10.603,10.6282,10.5946,10.6282,7532000.0
2011-03-14 14:10:00,12.63,12.64,12.62,12.63,5765200.0,10.6282,10.6366,10.6198,10.6282,5765200.0
2011-03-14 14:20:00,12.63,12.64,12.62,12.64,8117200.0,10.6282,10.6366,10.6198,10.6366,8117200.0
2011-03-14 14:30:00,12.64,12.64,12.61,12.61,5964000.0,10.6366,10.6366,10.6114,10.6114,5964000.0
2011-03-14 14:40:00,12.61,12.63,12.6,12.62,4916800.0,10.6114,10.6282,10.603,10.6198,4916800.0
2011-03-14 14:50:00,12.62,12.62,12.59,12.61,5331200.0,10.6198,10.6198,10.5946,10.6114,5331200.0
2011-03-14 15:00:00,12.61,12.64,12.61,12.62,6792800.0,10.6114,10.6366,10.6114,10.6198,6792800.0
2011-03-14 15:10:00,12.62,12.65,12.62,12.63,5818400.0,10.6198,10.6451,10.6198,10.6282,5818400.0
2011-03-14 15:20:00,12.63,12.64,12.62,12.62,5586000.0,10.6282,10.6366,10.6198,10.6198,5586000.0
2011-03-14 15:30:00,12.62,12.64,12.62,12.63,6680800.0,10.6198,10.6366,10.6198,10.6282,6680800.0
2011-03-14 15:40:00,12.63,12.66,12.62,12.63,16539600.0,10.6282,10.6535,10.6198,10.6282,16539600.0
2011-03-14 15:50:00,12.63,12.65,12.62,12.63,17508400.0,10.6282,10.6451,10.6198,10.6282,17508400.0
2011-03-15 09:30:00,12.22,12.26,12.15,12.19,76395200.0,10.2832,10.3169,10.2243,10.258,76395200.0
2011-03-15 09:40:00,12.19,12.27,12.15,12.27,52796800.0,10.258,10.3253,10.2243,10.3253,52796800.0
2011-03-15 09:50:00,12.27,12.28,12.17,12.19,42820400.0,10.3253,10.3337,10.2411,10.258,42820400.0
2011-03-15 10:00:00,12.19,12.23,12.18,12.21,27442800.0,10.258,10.2916,10.2495,10.2748,27442800.0
2011-03-15 10:10:00,12.21,12.26,12.2,12.26,21792400.0,10.2748,10.3169,10.2664,10.3169,21792400.0
2011-03-15 10:20:00,12.26,12.3,12.23,12.3,24598000.0,10.3169,10.3505,10.2916,10.3505,24598000.0
2011-03-15 10:30:00,12.3,12.31,12.27,12.3,26289200.0,10.3505,10.3589,10.3253,10.3505,26289200.0
2011-03-15 10:40:00,12.3,12.33,12.29,12.31,23940000.0,10.3505,10.3758,10.3421,10.3589,23940000.0
2011-03-15 10:50:00,12.31,12.35,12.31,12.33,21736400.0,10.3589,10.3926,10.3589,10.3758,21736400.0
2011-03-15 11:00:00,12.33,12.34,12.3,12.31,14434000.0,10.3758,10.3842,10.3505,10.3589,14434000.0
2011-03-15 11:10:00,12.31,12.33,12.3,12.33,11754400.0,10.3589,10.3758,10.3505,10.3758,11754400.0
2011-03-15 11:20:00,12.33,12.34,12.31,12.33,14168000.0,10.3758,10.3842,10.3589,10.3758,14168000.0
2011-03-15 11:30:00,12.33,12.35,12.31,12.34,10640000.0,10.3758,10.3926,10.3589,10.3842,10640000.0
2011-03-15 11:40:00,12.35,12.36,12.33,12.34,10721200.0,10.3926,10.401,10.3758,10.3842,10721200.0
2011-03-15 11:50:00,12.34,12.34,12.32,12.33,8551200.0,10.3842,10.3842,10.3674,10.3758,8551200.0
2011-03-15 12:00:00,12.33,12.39,12.33,12.39,14708400.0,10.3758,10.4263,10.3758,10.4263,14708400.0
2011-03-15 12:10:00,12.39,12.41,12.38,12.38,18460400.0,10.4263,10.4431,10.4178,10.4178,18460400.0
2011-03-15 12:20:00,12.38,12.42,12.38,12.42,10340400.0,10.4178,10.4515,10.4178,10.4515,10340400.0
2011-03-15 12:30:00,12.42,12.42,12.36,12.37,15338400.0,10.4515,10.4515,10.401,10.4094,15338400.0
2011-03-15 12:40:00,12.37,12.37,12.32,12.35,12485200.0,10.4094,10.4094,10.3674,10.3926,12485200.0
2011-03-15 12:50:00,12.35,12.38,12.35,12.37,8716400.0,10.3926,10.4178,10.3926,10.4094,8716400.0
2011-03-15 13:00:00,12.37,12.38,12.35,12.35,7193200.0,10.4094,10.4178,10.3926,10.3926,7193200.0
2011-03-15 13:10:00,12.35,12.37,12.34,12.35,6938400.0,10.3926,10.4094,10.3842,10.3926,6938400.0
2011-03-15 13:20:00,12.35,12.37,12.35,12.35,5202400.0,10.3926,10.4094,10.3926,10.3926,5202400.0
2011-03-15 13:30:00,12.35,12.36,12.35,12.35,4586400.0,10.3926,10.401,10.3926,10.3926,4586400.0
2011-03-15 13:40:00,12.36,12.37,12.35,12.36,8822800.0,10.401,10.4094,10.3926,10.401,8822800.0
2011-03-15 13:50:00,12.36,12.36,12.35,12.35,6552000.0,10.401,10.401,10.3926,10.3926,6552000.0
2011-03-15 14:00:00,12.35,12.36,12.35,12.36,7260400.0,10.3926,10.401,10.3926,10.401,7260400.0
2011-03-15 14:10:00,12.36,12.38,12.33,12.33,15775200.0,10.401,10.4178,10.3758,10.3758,15775200.0
2011-03-15 14:20:00,12.33,12.39,12.33,12.39,12955600.0,10.3758,10.4263,10.3758,10.4263,12955600.0
2011-03-15 14:30:00,12.39,12.39,12.35,12.35,12384400.0,10.4263,10.4263,10.3926,10.3926,12384400.0
2011-03-15 14:40:00,12.35,12.4,12.35,12.39,12888400.0,10.3926,10.4347,10.3926,10.4263,12888400.0
2011-03-15 14:50:00,12.39,12.39,12.37,12.37,6910400.0,10.4263,10.4263,10.4094,10.4094,6910400.0
2011-03-15 15:00:00,12.37,12.39,12.36,12.38,8089200.0,10.4094,10.4263,10.401,10.4178,8089200.0
2011-03-15 15:10:00,12.38,12.39,12.36,12.38,8901200.0,10.4178,10.4263,10.401,10.4178,8901200.0
2011-03-15 15:20:00,12.38,12.42,12.38,12.4,13851600.0,10.4178,10.4515,10.4178,10.4347,13851600.0
2011-03-15 15:30:00,12.4,12.4,12.37,12.39,12737200.0,10.4347,10.4347,10.4094,10.4263,12737200.0
2011-03-15 15:40:00,12.39,12.41,12.38,12.38,19227600.0,10.4263,10.4431,10.4178,10.4178,19227600.0
2011-03-15 15:50:00,12.38,12.39,12.33,12.34,24351600.0,10.4178,10.4263,10.3758,10.3842,24351600.0
2011-03-16 09:30:00,12.21,12.25,12.17,12.18,47275200.0,10.2748,10.3085,10.2411,10.2495,47275200.0
2011-03-16 09:40:00,12.18,12.19,12.11,12.14,52236800.0,10.2495,10.258,10.1906,10.2159,52236800.0
2011-03-16 09:50:00,12.14,12.18,12.08,12.09,42954800.0,10.2159,10.2495,10.1654,10.1738,42954800.0
2011-03-16 10:00:00,12.09,12.13,12.09,12.1,34840400.0,10.1738,10.2075,10.1738,10.1822,34840400.0
2011-03-16 10:10:00,12.1,12.12,12.09,12.12,22668800.0,10.1822,10.1991,10.1738,10.1991,22668800.0
2011-03-16 10:20:00,12.12,12.15,12.11,12.14,20588400.0,10.1991,10.2243,10.1906,10.2159,20588400.0
2011-03-16 10:30:00,12.15,12.15,12.12,12.15,13403600.0,10.2243,10.2243,10.1991,10.2243,13403600.0
2011-03-16 10:40:00,12.15,12.18,12.15,12.16,17816400.0,10.2243,10.2495,10.2243,10.2327,17816400.0
2011-03-16 10:50:00,12.16,12.17,12.1,12.1,14697200.0,10.2327,10.2411,10.1822,10.1822,14697200.0
2011-03-16 11:00:00,12.1,12.11,11.88,12.03,76538000.0,10.1822,10.1906,9.9971,10.1233,76538000.0
2011-03-16 11:10:00,12.03,12.08,12.0,12.02,37539600.0,10.1233,10.1654,10.0981,10.1149,37539600.0
2011-03-16 11:20:00,12.02,12.04,11.98,12.0,19367600.0,10.1149,10.1317,10.0812,10.0981,19367600.0
2011-03-16 11:30:00,12.0,12.02,11.99,12.0,15142400.0,10.0981,10.1149,10.0897,10.0981,15142400.0
2011-03-16 11:40:00,12.0,12.01,11.93,11.95,24096800.0,10.0981,10.1065,10.0392,10.056,24096800.0
2011-03-16 11:50:00,11.95,11.96,11.92,11.93,15906800.0,10.056,10.0644,10.0308,10.0392,15906800.0
2011-03-16 12:00:00,11.93,11.94,11.88,11.91,33163200.0,10.0392,10.0476,9.9971,10.0223,33163200.0
2011-03-16 12:10:00,11.91,11.93,11.88,11.89,21515200.0,10.0223,10.0392,9.9971,10.0055,21515200.0
2011-03-16 12:20:00,11.9,11.94,11.88,11.92,20115200.0,10.0139,10.0476,9.9971,10.0308,20115200.0
2011-03-16 12:30:00,11.93,11.94,11.9,11.92,13224400.0,10.0392,10.0476,10.0139,10.0308,13224400.0
2011-03-16 12:40:00,11.92,11.98,11.92,11.98,17424400.0,10.0308,10.0812,10.0308,10.0812,17424400.0
2011-03-16 12:50:00,11.98,11.99,11.95,11.97,15346800.0,10.0812,10.0897,10.056,10.0728,15346800.0
2011-03-16 13:00:00,11.97,11.99,11.94,11.94,11194400.0,10.0728,10.0897,10.0476,10.0476,11194400.0
2011-03-16 13:10:00,11.94,11.95,11.92,11.95,10612000.0,10.0476,10.056,10.0308,10.056,10612000.0
2011-03-16 13:20:00,11.95,11.96,11.89,11.91,12703600.0,10.056,10.0644,10.0055,10.0223,12703600.0
2011-03-16 13:30:00,11.91,11.92,11.88,11.88,17533600.0,10.0223,10.0308,9.9971,9.9971,17533600.0
2011-03-16 13:40:00,11.88,11.89,11.85,11.86,22372000.0,9.9971,10.0055,9.9719,9.9803,22372000.0
2011-03-16 13:50:00,11.86,11.89,11.86,11.87,13613600.0,9.9803,10.0055,9.9803,9.9887,13613600.0
2011-03-16 14:00:00,11.87,11.88,11.81,11.82,27372800.0,9.9887,9.9971,9.9382,9.9466,27372800.0
2011-03-16 14:10:00,11.82,11.82,11.65,11.66,63092400.0,9.9466,9.9466,9.8035,9.812,63092400.0
2011-03-16 14:20:00,11.66,11.78,11.65,11.77,51752400.0,9.812,9.9129,9.8035,9.9045,51752400.0
2011-03-16 14:30:00,11.76,11.86,11.76,11.85,35590800.0,9.8961,9.9803,9.8961,9.9719,35590800.0
2011-03-16 14:40:00,11.85,11.91,11.84,11.88,35898800.0,9.9719,10.0223,9.9634,9.9971,35898800.0
2011-03-16 14:50:00,11.88,11.93,11.87,11.91,31614800.0,9.9971,10.0392,9.9887,10.0223,31614800.0
2011-03-16 15:00:00,11.91,11.93,11.86,11.9,24623200.0,10.0223,10.0392,9.9803,10.0139,24623200.0
2011-03-16 15:10:00,11.9,11.93,11.88,11.91,22422400.0,10.0139,10.0392,9.9971,10.0223,22422400.0
2011-03-16 15:20:00,11.91,11.95,11.85,11.86,29397200.0,10.0223,10.056,9.9719,9.9803,29397200.0
2011-03-16 15:30:00,11.86,11.87,11.82,11.83,22526000.0,9.9803,9.9887,9.9466,9.955,22526000.0
2011-03-16 15:40:00,11.83,11.86,11.79,11.81,26499200.0,9.955,9.9803,9.9214,9.9382,26499200.0
2011-03-16 15:50:00,11.81,11.82,11.77,11.79,51475200.0,9.9382,9.9466,9.9045,9.9214,51475200.0
2011-03-17 09:30:00,12.04,12.1,11.99,12.08,79867200.0,10.1317,10.1822,10.0897,10.1654,79867200.0
2011-03-17 09:40:00,12.08,12.08,12.01,12.05,39552800.0,10.1654,10.1654,10.1065,10.1402,39552800.0
2011-03-17 09:50:00,12.05,12.06,12.0,12.04,28383600.0,10.1402,10.1486,10.0981,10.1317,28383600.0
2011-03-17 10:00:00,12.04,12.07,12.02,12.06,19838000.0,10.1317,10.157,10.1149,10.1486,19838000.0
2011-03-17 10:10:00,12.06,12.07,12.02,12.04,20974800.0,10.1486,10.157,10.1149,10.1317,20974800.0
2011-03-17 10:20:00,12.04,12.06,12.02,12.05,18961600.0,10.1317,10.1486,10.1149,10.1402,18961600.0
2011-03-17 10:30:00,12.06,12.11,12.05,12.1,23693600.0,10.1486,10.1906,10.1402,10.1822,23693600.0
2011-03-17 10:40:00,12.1,12.11,12.07,12.09,21058800.0,10.1822,10.1906,10.157,10.1738,21058800.0
2011-03-17 10:50:00,12.08,12.1,12.08,12.1,11536000.0,10.1654,10.1822,10.1654,10.1822,11536000.0
2011-03-17 11:00:00,12.1,12.13,12.1,12.12,19997600.0,10.1822,10.2075,10.1822,10.1991,19997600.0
2011-03-17 11:10:00,12.12,12.13,12.09,12.09,15604400.0,10.1991,10.2075,10.1738,10.1738,15604400.0
2011-03-17 11:20:00,12.09,12.11,12.07,12.09,13616400.0,10.1738,10.1906,10.157,10.1738,13616400.0
2011-03-17 11:30:00,12.09,12.11,12.08,12.11,9814000.0,10.1738,10.1906,10.1654,10.1906,9814000.0
2011-03-17 11:40:00,12.11,12.11,12.08,12.09,10180800.0,10.1906,10.1906,10.1654,10.1738,10180800.0
2011-03-17 11:50:00,12.1,12.1,12.07,12.07,12552400.0,10.1822,10.1822,10.157,10.157,12552400.0
2011-03-17 12:00:00,12.07,12.1,12.06,12.09,8598800.0,10.157,10.1822,10.1486,10.1738,8598800.0
2011-03-17 12:10:00,12.09,12.1,12.08,12.08,5975200.0,10.1738,10.1822,10.1654,10.1654,5975200.0
2011-03-17 12:20:00,12.08,12.09,12.07,12.08,6272000.0,10.1654,10.1738,10.157,10.1654,6272000.0
2011-03-17 12:30:00,12.08,12.1,12.08,12.08,6028400.0,10.1654,10.1822,10.1654,10.1654,6028400.0
2011-03-17 12:40:00,12.08,12.09,12.08,12.09,7257600.0,10.1654,10.1738,10.1654,10.1738,7257600.0
2011-03-17 12:50:00,12.09,12.1,12.08,12.08,5538400.0,10.1738,10.1822,10.1654,10.1654,5538400.0
2011-03-17 13:00:00,12.08,12.09,12.08,12.09,4085200.0,10.1654,10.1738,10.1654,10.1738,4085200.0
2011-03-17 13:10:00,12.09,12.1,12.08,12.08,7761600.0,10.1738,10.1822,10.1654,10.1654,7761600.0
2011-03-17 13:20:00,12.08,12.09,12.04,12.05,15290800.0,10.1654,10.1738,10.1317,10.1402,15290800.0
2011-03-17 13:30:00,12.05,12.06,12.03,12.03,12014800.0,10.1402,10.1486,10.1233,10.1233,12014800.0
2011-03-17 13:40:00,12.03,12.05,12.0,12.02,17292800.0,10.1233,10.1402,10.0981,10.1149,17292800.0
2011-03-17 13:50:00,12.02,12.03,12.0,12.01,15624000.0,10.1149,10.1233,10.0981,10.1065,15624000.0
2011-03-17 14:00:00,12.01,12.03,12.01,12.01,6490400.0,10.1065,10.1233,10.1065,10.1065,6490400.0
2011-03-17 14:10:00,12.01,12.02,11.97,11.99,19955600.0,10.1065,10.1149,10.0728,10.0897,19955600.0
2011-03-17 14:20:00,11.99,12.01,11.97,12.0,11006800.0,10.0897,10.1065,10.0728,10.0981,11006800.0
2011-03-17 14:30:00,12.0,12.03,12.0,12.01,10130400.0,10.0981,10.1233,10.0981,10.1065,10130400.0
2011-03-17 14:40:00,12.01,12.02,12.0,12.01,5322800.0,10.1065,10.1149,10.0981,10.1065,5322800.0
2011-03-17 14:50:00,12.01,12.04,12.01,12.04,9189600.0,10.1065,10.1317,10.1065,10.1317,9189600.0
2011-03-17 15:00:00,12.03,12.04,12.03,12.03,6918800.0,10.1233,10.1317,10.1233,10.1233,6918800.0
2011-03-17 15:10:00,12.03,12.04,11.99,11.99,7280000.0,10.1233,10.1317,10.0897,10.0897,7280000.0
2011-03-17 15:20:00,11.99,12.0,11.95,11.96,14761600.0,10.0897,10.0981,10.056,10.0644,14761600.0
2011-03-17 15:30:00,11.96,11.98,11.94,11.98,17964800.0,10.0644,10.0812,10.0476,10.0812,17964800.0
2011-03-17 15:40:00,11.98,12.0,11.96,11.97,17542000.0,10.0812,10.0981,10.0644,10.0728,17542000.0
2011-03-17 15:50:00,11.97,11.97,11.94,11.95,25197200.0,10.0728,10.0728,10.0476,10.056,25197200.0
2011-03-18 09:30:00,12.05,12.08,11.98,12.01,124342400.0,10.1402,10.1654,10.0812,10.1065,124342400.0
2011-03-18 09:40:00,12.01,12.03,11.97,11.99,25715200.0,10.1065,10.1233,10.0728,10.0897,25715200.0
2011-03-18 09:50:00,11.99,12.01,11.95,11.95,26546800.0,10.0897,10.1065,10.056,10.056,26546800.0
2011-03-18 10:00:00,11.96,11.96,11.79,11.85,88146800.0,10.0644,10.0644,9.9214,9.9719,88146800.0
2011-03-18 10:10:00,11.85,11.88,11.82,11.86,34848800.0,9.9719,9.9971,9.9466,9.9803,34848800.0
2011-03-18 10:20:00,11.86,11.86,11.81,11.83,18480000.0,9.9803,9.9803,9.9382,9.955,18480000.0
2011-03-18 10:30:00,11.83,11.87,11.81,11.87,20193600.0,9.955,9.9887,9.9382,9.9887,20193600.0
2011-03-18 10:40:00,11.87,11.91,11.87,11.89,21487200.0,9.9887,10.0223,9.9887,10.0055,21487200.0
2011-03-18 10:50:00,11.89,11.92,11.88,11.9,13697600.0,10.0055,10.0308,9.9971,10.0139,13697600.0
2011-03-18 11:00:00,11.9,11.91,11.88,11.89,11345600.0,10.0139,10.0223,9.9971,10.0055,11345600.0
2011-03-18 11:10:00,11.89,11.9,11.87,11.87,9867200.0,10.0055,10.0139,9.9887,9.9887,9867200.0
2011-03-18 11:20:00,11.87,11.88,11.84,11.84,12801600.0,9.9887,9.9971,9.9634,9.9634,12801600.0
2011-03-18 11:30:00,11.84,11.88,11.83,11.85,14434000.0,9.9634,9.9971,9.955,9.9719,14434000.0
2011-03-18 11:40:00,11.85,11.87,11.82,11.83,12378800.0,9.9719,9.9887,9.9466,9.955,12378800.0
2011-03-18 11:50:00,11.83,11.85,11.83,11.83,8920800.0,9.955,9.9719,9.955,9.955,8920800.0
2011-03-18 12:00:00,11.83,11.86,11.83,11.85,7002800.0,9.955,9.9803,9.955,9.9719,7002800.0
2011-03-18 12:10:00,11.85,11.87,11.84,11.84,6095600.0,9.9719,9.9887,9.9634,9.9634,6095600.0
2011-03-18 12:20:00,11.85,11.88,11.84,11.87,8873200.0,9.9719,9.9971,9.9634,9.9887,8873200.0
2011-03-18 12:30:00,11.87,11.88,11.85,11.85,6554800.0,9.9887,9.9971,9.9719,9.9719,6554800.0
2011-03-18 12:40:00,11.86,11.87,11.85,11.87,5020400.0,9.9803,9.9887,9.9719,9.9887,5020400.0
2011-03-18 12:50:00,11.87,11.87,11.86,11.86,3796800.0,9.9887,9.9887,9.9803,9.9803,3796800.0
2011-03-18 13:00:00,11.86,11.9,11.86,11.89,8372000.0,9.9803,10.0139,9.9803,10.0055,8372000.0
2011-03-18 13:10:00,11.89,11.9,11.89,11.9,5770800.0,10.0055,10.0139,10.0055,10.0139,5770800.0
2011-03-18 13:20:00,11.9,11.9,11.87,11.88,9114000.0,10.0139,10.0139,9.9887,9.9971,9114000.0
2011-03-18 13:30:00,11.88,11.9,11.87,11.9,6924400.0,9.9971,10.0139,9.9887,10.0139,6924400.0
2011-03-18 13:40:00,11.9,11.9,11.88,11.89,6437200.0,10.0139,10.0139,9.9971,10.0055,6437200.0
2011-03-18 13:50:00,11.89,11.89,11.88,11.89,3987200.0,10.0055,10.0055,9.9971,10.0055,3987200.0
2011-03-18 14:00:00,11.89,11.9,11.88,11.89,4636800.0,10.0055,10.0139,9.9971,10.0055,4636800.0
2011-03-18 14:10:00,11.89,11.89,11.84,11.85,10071600.0,10.0055,10.0055,9.9634,9.9719,10071600.0
2011-03-18 14:20:00,11.85,11.87,11.84,11.86,6224400.0,9.9719,9.9887,9.9634,9.9803,6224400.0
2011-03-18 14:30:00,11.86,11.88,11.85,11.87,9839200.0,9.9803,9.9971,9.9719,9.9887,9839200.0
2011-03-18 14:40:00,11.87,11.88,11.85,11.86,6678000.0,9.9887,9.9971,9.9719,9.9803,6678000.0
2011-03-18 14:50:00,11.86,11.87,11.83,11.83,8523200.0,9.9803,9.9887,9.955,9.955,8523200.0
2011-03-18 15:00:00,11.83,11.85,11.82,11.82,10360000.0,9.955,9.9719,9.9466,9.9466,10360000.0
2011-03-18 15:10:00,11.82,11.83,11.8,11.82,14842800.0,9.9466,9.955,9.9298,9.9466,14842800.0
2011-03-18 15:20:00,11.82,11.82,11.8,11.8,11547200.0,9.9466,9.9466,9.9298,9.9298,11547200.0
2011-03-18 15:30:00,11.8,11.83,11.8,11.82,16077600.0,9.9298,9.955,9.9298,9.9466,16077600.0
2011-03-18 15:40:00,11.82,11.82,11.79,11.79,17488800.0,9.9466,9.9466,9.9214,9.9214,17488800.0
2011-03-18 15:50:00,11.79,11.81,11.79,11.81,40796000.0,9.9214,9.9382,9.9214,9.9382,40796000.0
2011-03-21 09:30:00,12.0,12.06,11.97,12.04,46678800.0,10.0981,10.1486,10.0728,10.1317,46678800.0
2011-03-21 09:40:00,12.04,12.1,12.04,12.08,33569200.0,10.1317,10.1822,10.1317,10.1654,33569200.0
2011-03-21 09:50:00,12.08,12.09,12.06,12.07,17732400.0,10.1654,10.1738,10.1486,10.157,17732400.0
2011-03-21 10:00:00,12.07,12.09,12.05,12.06,18496800.0,10.157,10.1738,10.1402,10.1486,18496800.0
2011-03-21 10:10:00,12.06,12.08,12.04,12.06,11799200.0,10.1486,10.1654,10.1317,10.1486,11799200.0
2011-03-21 10:20:00,12.05,12.09,12.05,12.08,10948000.0,10.1402,10.1738,10.1402,10.1654,10948000.0
2011-03-21 10:30:00,12.08,12.09,12.06,12.06,8848000.0,10.1654,10.1738,10.1486,10.1486,8848000.0
2011-03-21 10:40:00,12.06,12.08,12.06,12.08,9615200.0,10.1486,10.1654,10.1486,10.1654,9615200.0
2011-03-21 10:50:00,12.07,12.08,12.06,12.07,9774800.0,10.157,10.1654,10.1486,10.157,9774800.0
2011-03-21 11:00:00,12.07,12.12,12.07,12.12,19756800.0,10.157,10.1991,10.157,10.1991,19756800.0
2011-03-21 11:10:00,12.12,12.13,12.11,12.13,14039200.0,10.1991,10.2075,10.1906,10.2075,14039200.0
2011-03-21 11:20:00,12.13,12.13,12.11,12.11,7176400.0,10.2075,10.2075,10.1906,10.1906,7176400.0
2011-03-21 11:30:00,12.11,12.12,12.09,12.1,7117600.0,10.1906,10.1991,10.1738,10.1822,7117600.0
2011-03-21 11:40:00,12.1,12.11,12.09,12.1,6781600.0,10.1822,10.1906,10.1738,10.1822,6781600.0
2011-03-21 11:50:00,12.1,12.11,12.08,12.09,5840800.0,10.1822,10.1906,10.1654,10.1738,5840800.0
2011-03-21 12:00:00,12.09,12.1,12.09,12.1,3964800.0,10.1738,10.1822,10.1738,10.1822,3964800.0
2011-03-21 12:10:00,12.1,12.11,12.09,12.11,5017600.0,10.1822,10.1906,10.1738,10.1906,5017600.0
2011-03-21 12:20:00,12.11,12.11,12.1,12.11,5496400.0,10.1906,10.1906,10.1822,10.1906,5496400.0
2011-03-21 12:30:00,12.11,12.11,12.1,12.11,5283600.0,10.1906,10.1906,10.1822,10.1906,5283600.0
2011-03-21 12:40:00,12.11,12.11,12.09,12.1,3687600.0,10.1906,10.1906,10.1738,10.1822,3687600.0
2011-03-21 12:50:00,12.09,12.1,12.08,12.1,3752000.0,10.1738,10.1822,10.1654,10.1822,3752000.0
2011-03-21 13:00:00,12.1,12.1,12.07,12.08,5504800.0,10.1822,10.1822,10.157,10.1654,5504800.0
2011-03-21 13:10:00,12.08,12.08,12.07,12.08,4530400.0,10.1654,10.1654,10.157,10.1654,4530400.0
2011-03-21 13:20:00,12.08,12.09,12.06,12.06,5174400.0,10.1654,10.1738,10.1486,10.1486,5174400.0
2011-03-21 13:30:00,12.06,12.07,12.04,12.07,7490000.0,10.1486,10.157,10.1317,10.157,7490000.0
2011-03-21 13:40:00,12.07,12.08,12.06,12.07,5014800.0,10.157,10.1654,10.1486,10.157,5014800.0
2011-03-21 13:50:00,12.07,12.1,12.07,12.1,5521600.0,10.157,10.1822,10.157,10.1822,5521600.0
2011-03-21 14:00:00,12.1,12.11,12.09,12.11,5275200.0,10.1822,10.1906,10.1738,10.1906,5275200.0
2011-03-21 14:10:00,12.1,12.12,12.1,12.1,7182000.0,10.1822,10.1991,10.1822,10.1822,7182000.0
2011-03-21 14:20:00,12.1,12.11,12.09,12.1,3614800.0,10.1822,10.1906,10.1738,10.1822,3614800.0
2011-03-21 14:30:00,12.1,12.12,12.1,12.11,5448800.0,10.1822,10.1991,10.1822,10.1906,5448800.0
2011-03-21 14:40:00,12.12,12.12,12.1,12.12,4869200.0,10.1991,10.1991,10.1822,10.1991,4869200.0
2011-03-21 14:50:00,12.12,12.12,12.09,12.1,7296800.0,10.1991,10.1991,10.1738,10.1822,7296800.0
2011-03-21 15:00:00,12.09,12.11,12.09,12.11,5059600.0,10.1738,10.1906,10.1738,10.1906,5059600.0
2011-03-21 15:10:00,12.11,12.11,12.09,12.09,4418400.0,10.1906,10.1906,10.1738,10.1738,4418400.0
2011-03-21 15:20:00,12.09,12.09,12.07,12.08,8635200.0,10.1738,10.1738,10.157,10.1654,8635200.0
2011-03-21 15:30:00,12.08,12.1,12.08,12.09,6820800.0,10.1654,10.1822,10.1654,10.1738,6820800.0
2011-03-21 15:40:00,12.09,12.11,12.08,12.11,11320400.0,10.1738,10.1906,10.1654,10.1906,11320400.0
2011-03-21 15:50:00,12.11,12.13,12.1,12.11,20991600.0,10.1906,10.2075,10.1822,10.1906,20991600.0
2011-03-22 09:30:00,12.24,12.24,12.11,12.17,31413200.0,10.3,10.3,10.1906,10.2411,31413200.0
2011-03-22 09:40:00,12.18,12.18,12.13,12.17,24096800.0,10.2495,10.2495,10.2075,10.2411,24096800.0
2011-03-22 09:50:00,12.17,12.2,12.16,12.18,17735200.0,10.2411,10.2664,10.2327,10.2495,17735200.0
2011-03-22 10:00:00,12.18,12.2,12.16,12.19,11460400.0,10.2495,10.2664,10.2327,10.258,11460400.0
2011-03-22 10:10:00,12.19,12.19,12.16,12.18,10976000.0,10.258,10.258,10.2327,10.2495,10976000.0
2011-03-22 10:20:00,12.18,12.22,12.17,12.21,9741200.0,10.2495,10.2832,10.2411,10.2748,9741200.0
2011-03-22 10:30:00,12.21,12.22,12.2,12.21,9598400.0,10.2748,10.2832,10.2664,10.2748,9598400.0
2011-03-22 10:40:00,12.21,12.22,12.2,12.2,9161600.0,10.2748,10.2832,10.2664,10.2664,9161600.0
2011-03-22 10:50:00,12.2,12.21,12.17,12.17,10225600.0,10.2664,10.2748,10.2411,10.2411,10225600.0
2011-03-22 11:00:00,12.17,12.19,12.17,12.17,9763600.0,10.2411,10.258,10.2411,10.2411,9763600.0
2011-03-22 11:10:00,12.17,12.17,12.15,12.16,7924000.0,10.2411,10.2411,10.2243,10.2327,7924000.0
2011-03-22 11:20:00,12.16,12.19,12.16,12.19,6412000.0,10.2327,10.258,10.2327,10.258,6412000.0
2011-03-22 11:30:00,12.19,12.19,12.17,12.18,4418400.0,10.258,10.258,10.2411,10.2495,4418400.0
2011-03-22 11:40:00,12.18,12.19,12.17,12.18,4421200.0,10.2495,10.258,10.2411,10.2495,4421200.0
2011-03-22 11:50:00,12.18,12.2,12.18,12.19,4606000.0,10.2495,10.2664,10.2495,10.258,4606000.0
2011-03-22 12:00:00,12.19,12.2,12.17,12.18,5199600.0,10.258,10.2664,10.2411,10.2495,5199600.0
2011-03-22 12:10:00,12.18,12.19,12.17,12.18,3460800.0,10.2495,10.258,10.2411,10.2495,3460800.0
2011-03-22 12:20:00,12.18,12.2,12.18,12.18,3908800.0,10.2495,10.2664,10.2495,10.2495,3908800.0
2011-03-22 12:30:00,12.18,12.19,12.18,12.18,2366000.0,10.2495,10.258,10.2495,10.2495,2366000.0
2011-03-22 12:40:00,12.18,12.19,12.17,12.18,3099600.0,10.2495,10.258,10.2411,10.2495,3099600.0
2011-03-22 12:50:00,12.18,12.18,12.17,12.17,3542000.0,10.2495,10.2495,10.2411,10.2411,3542000.0
2011-03-22 13:00:00,12.17,12.18,12.15,12.16,4516400.0,10.2411,10.2495,10.2243,10.2327,4516400.0
2011-03-22 13:10:00,12.16,12.17,12.15,12.15,6876800.0,10.2327,10.2411,10.2243,10.2243,6876800.0
2011-03-22 13:20:00,12.15,12.15,12.14,12.14,7971600.0,10.2243,10.2243,10.2159,10.2159,7971600.0
2011-03-22 13:30:00,12.14,12.16,12.14,12.15,8052800.0,10.2159,10.2327,10.2159,10.2243,8052800.0
2011-03-22 13:40:00,12.15,12.17,12.14,12.17,4914000.0,10.2243,10.2411,10.2159,10.2411,4914000.0
2011-03-22 13:50:00,12.17,12.18,12.16,12.17,5552400.0,10.2411,10.2495,10.2327,10.2411,5552400.0
2011-03-22 14:00:00,12.17,12.17,12.14,12.14,4272800.0,10.2411,10.2411,10.2159,10.2159,4272800.0
2011-03-22 14:10:00,12.15,12.15,12.14,12.15,5334000.0,10.2243,10.2243,10.2159,10.2243,5334000.0
2011-03-22 14:20:00,12.15,12.15,12.14,12.14,5140800.0,10.2243,10.2243,10.2159,10.2159,5140800.0
2011-03-22 14:30:00,12.14,12.16,12.14,12.16,5275200.0,10.2159,10.2327,10.2159,10.2327,5275200.0
2011-03-22 14:40:00,12.16,12.16,12.15,12.15,2301600.0,10.2327,10.2327,10.2243,10.2243,2301600.0
2011-03-22 14:50:00,12.15,12.17,12.14,12.16,5773600.0,10.2243,10.2411,10.2159,10.2327,5773600.0
2011-03-22 15:00:00,12.16,12.17,12.15,12.16,4488400.0,10.2327,10.2411,10.2243,10.2327,4488400.0
2011-03-22 15:10:00,12.16,12.18,12.16,12.18,6302800.0,10.2327,10.2495,10.2327,10.2495,6302800.0
2011-03-22 15:20:00,12.18,12.19,12.17,12.18,2920400.0,10.2495,10.258,10.2411,10.2495,2920400.0
2011-03-22 15:30:00,12.18,12.18,12.17,12.18,5521600.0,10.2495,10.2495,10.2411,10.2495,5521600.0
2011-03-22 15:40:00,12.18,12.18,12.16,12.16,6588400.0,10.2495,10.2495,10.2327,10.2327,6588400.0
2011-03-22 15:50:00,12.16,12.2,12.16,12.18,16343600.0,10.2327,10.2664,10.2327,10.2495,16343600.0
2011-03-23 09:30:00,12.12,12.12,12.08,12.08,21859600.0,10.1991,10.1991,10.1654,10.1654,21859600.0
2011-03-23 09:40:00,12.09,12.09,12.06,12.08,19037200.0,10.1738,10.1738,10.1486,10.1654,19037200.0
2011-03-23 09:50:00,12.08,12.11,12.07,12.07,12821200.0,10.1654,10.1906,10.157,10.157,12821200.0
2011-03-23 10:00:00,12.07,12.07,12.04,12.04,17343200.0,10.157,10.157,10.1317,10.1317,17343200.0
2011-03-23 10:10:00,12.04,12.05,12.0,12.01,22176000.0,10.1317,10.1402,10.0981,10.1065,22176000.0
2011-03-23 10:20:00,12.01,12.04,12.01,12.04,10684800.0,10.1065,10.1317,10.1065,10.1317,10684800.0
2011-03-23 10:30:00,12.04,12.05,12.01,12.03,10035200.0,10.1317,10.1402,10.1065,10.1233,10035200.0
2011-03-23 10:40:00,12.03,12.04,12.01,12.02,9083200.0,10.1233,10.1317,10.1065,10.1149,9083200.0
2011-03-23 10:50:00,12.02,12.05,12.01,12.04,8780800.0,10.1149,10.1402,10.1065,10.1317,8780800.0
2011-03-23 11:00:00,12.04,12.07,12.04,12.06,10141600.0,10.1317,10.157,10.1317,10.1486,10141600.0
2011-03-23 11:10:00,12.06,12.08,12.06,12.07,8713600.0,10.1486,10.1654,10.1486,10.157,8713600.0
2011-03-23 11:20:00,12.07,12.08,12.06,12.07,4732000.0,10.157,10.1654,10.1486,10.157,4732000.0
2011-03-23 11:30:00,12.07,12.09,12.07,12.08,8086400.0,10.157,10.1738,10.157,10.1654,8086400.0
2011-03-23 11:40:00,12.08,12.09,12.07,12.08,5513200.0,10.1654,10.1738,10.157,10.1654,5513200.0
2011-03-23 11:50:00,12.08,12.08,12.07,12.07,4191600.0,10.1654,10.1654,10.157,10.157,4191600.0
2011-03-23 12:00:00,12.07,12.09,12.07,12.07,4687200.0,10.157,10.1738,10.157,10.157,4687200.0
2011-03-23 12:10:00,12.07,12.08,12.06,12.07,3668000.0,10.157,10.1654,10.1486,10.157,3668000.0
2011-03-23 12:20:00,12.07,12.12,12.07,12.11,10024000.0,10.157,10.1991,10.157,10.1906,10024000.0
2011-03-23 12:30:00,12.11,12.12,12.09,12.1,8377600.0,10.1906,10.1991,10.1738,10.1822,8377600.0
2011-03-23 12:40:00,12.1,12.11,12.09,12.09,5143600.0,10.1822,10.1906,10.1738,10.1738,5143600.0
2011-03-23 12:50:00,12.09,12.1,12.08,12.09,4617200.0,10.1738,10.1822,10.1654,10.1738,4617200.0
2011-03-23 13:00:00,12.09,12.09,12.08,12.08,4074000.0,10.1738,10.1738,10.1654,10.1654,4074000.0
2011-03-23 13:10:00,12.08,12.1,12.08,12.09,4488400.0,10.1654,10.1822,10.1654,10.1738,4488400.0
2011-03-23 13:20:00,12.09,12.09,12.07,12.08,5353600.0,10.1738,10.1738,10.157,10.1654,5353600.0
2011-03-23 13:30:00,12.08,12.1,12.08,12.1,6650000.0,10.1654,10.1822,10.1654,10.1822,6650000.0
2011-03-23 13:40:00,12.09,12.1,12.08,12.09,3435600.0,10.1738,10.1822,10.1654,10.1738,3435600.0
2011-03-23 13:50:00,12.09,12.1,12.07,12.08,5880000.0,10.1738,10.1822,10.157,10.1654,5880000.0
2011-03-23 14:00:00,12.08,12.09,12.07,12.08,6059200.0,10.1654,10.1738,10.157,10.1654,6059200.0
2011-03-23 14:10:00,12.08,12.09,12.08,12.08,3357200.0,10.1654,10.1738,10.1654,10.1654,3357200.0
2011-03-23 14:20:00,12.08,12.09,12.07,12.08,4494000.0,10.1654,10.1738,10.157,10.1654,4494000.0
2011-03-23 14:30:00,12.08,12.08,12.07,12.08,6050800.0,10.1654,10.1654,10.157,10.1654,6050800.0
2011-03-23 14:40:00,12.08,12.08,12.06,12.07,5992000.0,10.1654,10.1654,10.1486,10.157,5992000.0
2011-03-23 14:50:00,12.07,12.13,12.07,12.11,15596000.0,10.157,10.2075,10.157,10.1906,15596000.0
2011-03-23 15:00:00,12.11,12.12,12.1,12.11,6882400.0,10.1906,10.1991,10.1822,10.1906,6882400.0
2011-03-23 15:10:00,12.11,12.15,12.11,12.14,17542000.0,10.1906,10.2243,10.1906,10.2159,17542000.0
2011-03-23 15:20:00,12.14,12.14,12.13,12.13,7607600.0,10.2159,10.2159,10.2075,10.2075,7607600.0
2011-03-23 15:30:00,12.13,12.14,12.12,12.13,7268800.0,10.2075,10.2159,10.1991,10.2075,7268800.0
2011-03-23 15:40:00,12.13,12.14,12.12,12.13,8915200.0,10.2075,10.2159,10.1991,10.2075,8915200.0
2011-03-23 15:50:00,12.13,12.14,12.11,12.11,15355200.0,10.2075,10.2159,10.1906,10.1906,15355200.0
2011-03-24 09:30:00,12.21,12.21,12.16,12.17,22442000.0,10.2748,10.2748,10.2327,10.2411,22442000.0
2011-03-24 09:40:00,12.17,12.2,12.16,12.17,14618800.0,10.2411,10.2664,10.2327,10.2411,14618800.0
2011-03-24 09:50:00,12.17,12.17,12.1,12.14,21319200.0,10.2411,10.2411,10.1822,10.2159,21319200.0
2011-03-24 10:00:00,12.14,12.17,12.12,12.16,12185600.0,10.2159,10.2411,10.1991,10.2327,12185600.0
2011-03-24 10:10:00,12.16,12.17,12.12,12.17,9489200.0,10.2327,10.2411,10.1991,10.2411,9489200.0
2011-03-24 10:20:00,12.17,12.18,12.16,12.17,8537200.0,10.2411,10.2495,10.2327,10.2411,8537200.0
2011-03-24 10:30:00,12.17,12.21,12.17,12.19,13672400.0,10.2411,10.2748,10.2411,10.258,13672400.0
2011-03-24 10:40:00,12.19,12.2,12.18,12.18,7378000.0,10.258,10.2664,10.2495,10.2495,7378000.0
2011-03-24 10:50:00,12.18,12.23,12.18,12.23,12751200.0,10.2495,10.2916,10.2495,10.2916,12751200.0
2011-03-24 11:00:00,12.22,12.24,12.22,12.24,15500800.0,10.2832,10.3,10.2832,10.3,15500800.0
2011-03-24 11:10:00,12.24,12.26,12.23,12.23,17253600.0,10.3,10.3169,10.2916,10.2916,17253600.0
2011-03-24 11:20:00,12.23,12.26,12.22,12.22,10704400.0,10.2916,10.3169,10.2832,10.2832,10704400.0
2011-03-24 11:30:00,12.22,12.24,12.22,12.24,6834800.0,10.2832,10.3,10.2832,10.3,6834800.0
2011-03-24 11:40:00,12.24,12.25,12.23,12.23,5664400.0,10.3,10.3085,10.2916,10.2916,5664400.0
2011-03-24 11:50:00,12.23,12.25,12.23,12.24,5759600.0,10.2916,10.3085,10.2916,10.3,5759600.0
2011-03-24 12:00:00,12.24,12.25,12.23,12.25,5846400.0,10.3,10.3085,10.2916,10.3085,5846400.0
2011-03-24 12:10:00,12.24,12.26,12.24,12.26,4751600.0,10.3,10.3169,10.3,10.3169,4751600.0
2011-03-24 12:20:00,12.26,12.27,12.24,12.26,6689200.0,10.3169,10.3253,10.3,10.3169,6689200.0
2011-03-24 12:30:00,12.26,12.26,12.24,12.26,6692000.0,10.3169,10.3169,10.3,10.3169,6692000.0
2011-03-24 12:40:00,12.26,12.26,12.25,12.25,3376800.0,10.3169,10.3169,10.3085,10.3085,3376800.0
2011-03-24 12:50:00,12.25,12.26,12.24,12.26,6764800.0,10.3085,10.3169,10.3,10.3169,6764800.0
2011-03-24 13:00:00,12.26,12.27,12.25,12.26,5894000.0,10.3169,10.3253,10.3085,10.3169,5894000.0
2011-03-24 13:10:00,12.26,12.28,12.26,12.27,6095600.0,10.3169,10.3337,10.3169,10.3253,6095600.0
2011-03-24 13:20:00,12.27,12.28,12.27,12.28,4706800.0,10.3253,10.3337,10.3253,10.3337,4706800.0
2011-03-24 13:30:00,12.28,12.3,12.28,12.28,9279200.0,10.3337,10.3505,10.3337,10.3337,9279200.0
2011-03-24 13:40:00,12.29,12.29,12.25,12.26,8702400.0,10.3421,10.3421,10.3085,10.3169,8702400.0
2011-03-24 13:50:00,12.26,12.28,12.24,12.27,7901600.0,10.3169,10.3337,10.3,10.3253,7901600.0
2011-03-24 14:00:00,12.27,12.29,12.27,12.28,5614000.0,10.3253,10.3421,10.3253,10.3337,5614000.0
2011-03-24 14:10:00,12.28,12.29,12.27,12.29,5672800.0,10.3337,10.3421,10.3253,10.3421,5672800.0
2011-03-24 14:20:00,12.29,12.29,12.28,12.29,4348400.0,10.3421,10.3421,10.3337,10.3421,4348400.0
2011-03-24 14:30:00,12.29,12.3,12.28,12.29,5896800.0,10.3421,10.3505,10.3337,10.3421,5896800.0
2011-03-24 14:40:00,12.29,12.3,12.29,12.3,7352800.0,10.3421,10.3505,10.3421,10.3505,7352800.0
2011-03-24 14:50:00,12.3,12.3,12.28,12.3,7081200.0,10.3505,10.3505,10.3337,10.3505,7081200.0
2011-03-24 15:00:00,12.29,12.3,12.29,12.29,5370400.0,10.3421,10.3505,10.3421,10.3421,5370400.0
2011-03-24 15:10:00,12.29,12.32,12.29,12.32,10057600.0,10.3421,10.3674,10.3421,10.3674,10057600.0
2011-03-24 15:20:00,12.32,12.33,12.31,12.32,16506000.0,10.3674,10.3758,10.3589,10.3674,16506000.0
2011-03-24 15:30:00,12.32,12.33,12.31,12.32,11474400.0,10.3674,10.3758,10.3589,10.3674,11474400.0
2011-03-24 15:40:00,12.32,12.33,12.31,12.32,12849200.0,10.3674,10.3758,10.3589,10.3674,12849200.0
2011-03-24 15:50:00,12.32,12.33,12.31,12.32,16716000.0,10.3674,10.3758,10.3589,10.3674,16716000.0
2011-03-25 09:30:00,12.43,12.44,12.39,12.43,32888800.0,10.4599,10.4683,10.4263,10.4599,32888800.0
2011-03-25 09:40:00,12.42,12.49,12.41,12.49,27518400.0,10.4515,10.5104,10.4431,10.5104,27518400.0
2011-03-25 09:50:00,12.49,12.53,12.47,12.51,35627200.0,10.5104,10.5441,10.4936,10.5272,35627200.0
2011-03-25 10:00:00,12.5,12.51,12.48,12.5,15290800.0,10.5188,10.5272,10.502,10.5188,15290800.0
2011-03-25 10:10:00,12.5,12.51,12.46,12.47,13098400.0,10.5188,10.5272,10.4852,10.4936,13098400.0
2011-03-25 10:20:00,12.47,12.5,12.47,12.5,10248000.0,10.4936,10.5188,10.4936,10.5188,10248000.0
2011-03-25 10:30:00,12.5,12.51,12.49,12.5,13090000.0,10.5188,10.5272,10.5104,10.5188,13090000.0
2011-03-25 10:40:00,12.5,12.52,12.5,12.52,11239200.0,10.5188,10.5357,10.5188,10.5357,11239200.0
2011-03-25 10:50:00,12.52,12.54,12.51,12.54,12773600.0,10.5357,10.5525,10.5272,10.5525,12773600.0
2011-03-25 11:00:00,12.54,12.56,12.53,12.55,13129200.0,10.5525,10.5693,10.5441,10.5609,13129200.0
2011-03-25 11:10:00,12.55,12.56,12.53,12.54,10385200.0,10.5609,10.5693,10.5441,10.5525,10385200.0
2011-03-25 11:20:00,12.54,12.54,12.52,12.54,6904800.0,10.5525,10.5525,10.5357,10.5525,6904800.0
2011-03-25 11:30:00,12.54,12.55,12.53,12.55,5345200.0,10.5525,10.5609,10.5441,10.5609,5345200.0
2011-03-25 11:40:00,12.55,12.56,12.55,12.55,9007600.0,10.5609,10.5693,10.5609,10.5609,9007600.0
2011-03-25 11:50:00,12.56,12.57,12.55,12.56,8153600.0,10.5693,10.5777,10.5609,10.5693,8153600.0
2011-03-25 12:00:00,12.56,12.56,12.55,12.55,6386800.0,10.5693,10.5693,10.5609,10.5609,6386800.0
2011-03-25 12:10:00,12.55,12.56,12.55,12.55,4522000.0,10.5609,10.5693,10.5609,10.5609,4522000.0
2011-03-25 12:20:00,12.55,12.56,12.54,12.54,5633600.0,10.5609,10.5693,10.5525,10.5525,5633600.0
2011-03-25 12:30:00,12.54,12.55,12.52,12.54,8965600.0,10.5525,10.5609,10.5357,10.5525,8965600.0
2011-03-25 12:40:00,12.54,12.54,12.53,12.54,5639200.0,10.5525,10.5525,10.5441,10.5525,5639200.0
2011-03-25 12:50:00,12.54,12.54,12.52,12.52,5163200.0,10.5525,10.5525,10.5357,10.5357,5163200.0
2011-03-25 13:00:00,12.52,12.53,12.52,12.53,6846000.0,10.5357,10.5441,10.5357,10.5441,6846000.0
2011-03-25 13:10:00,12.53,12.53,12.51,12.51,6776000.0,10.5441,10.5441,10.5272,10.5272,6776000.0
2011-03-25 13:20:00,12.51,12.54,12.51,12.53,5258400.0,10.5272,10.5525,10.5272,10.5441,5258400.0
2011-03-25 13:30:00,12.54,12.54,12.52,12.54,6126400.0,10.5525,10.5525,10.5357,10.5525,6126400.0
2011-03-25 13:40:00,12.54,12.54,12.53,12.54,3757600.0,10.5525,10.5525,10.5441,10.5525,3757600.0
2011-03-25 13:50:00,12.54,12.55,12.52,12.53,7114800.0,10.5525,10.5609,10.5357,10.5441,7114800.0
2011-03-25 14:00:00,12.52,12.53,12.51,12.52,5096000.0,10.5357,10.5441,10.5272,10.5357,5096000.0
2011-03-25 14:10:00,12.52,12.53,12.52,12.52,4208400.0,10.5357,10.5441,10.5357,10.5357,4208400.0
2011-03-25 14:20:00,12.52,12.52,12.5,12.5,9646000.0,10.5357,10.5357,10.5188,10.5188,9646000.0
2011-03-25 14:30:00,12.5,12.52,12.49,12.52,8086400.0,10.5188,10.5357,10.5104,10.5357,8086400.0
2011-03-25 14:40:00,12.52,12.52,12.51,12.52,5810000.0,10.5357,10.5357,10.5272,10.5357,5810000.0
2011-03-25 14:50:00,12.52,12.53,12.52,12.52,4368000.0,10.5357,10.5441,10.5357,10.5357,4368000.0
2011-03-25 15:00:00,12.52,12.53,12.51,12.51,6991600.0,10.5357,10.5441,10.5272,10.5272,6991600.0
2011-03-25 15:10:00,12.51,12.54,12.51,12.53,9732800.0,10.5272,10.5525,10.5272,10.5441,9732800.0
2011-03-25 15:20:00,12.53,12.53,12.51,12.51,7257600.0,10.5441,10.5441,10.5272,10.5272,7257600.0
2011-03-25 15:30:00,12.51,12.53,12.51,12.53,9195200.0,10.5272,10.5441,10.5272,10.5441,9195200.0
2011-03-25 15:40:00,12.53,12.55,12.53,12.54,18678800.0,10.5441,10.5609,10.5441,10.5525,18678800.0
2011-03-25 15:50:00,12.54,12.57,12.54,12.56,30990400.0,10.5525,10.5777,10.5525,10.5693,30990400.0
2011-03-28 09:30:00,12.61,12.65,12.59,12.61,27188000.0,10.6114,10.6451,10.5946,10.6114,27188000.0
2011-03-28 09:40:00,12.61,12.61,12.57,12.58,21733600.0,10.6114,10.6114,10.5777,10.5862,21733600.0
2011-03-28 09:50:00,12.58,12.64,12.58,12.61,12451600.0,10.5862,10.6366,10.5862,10.6114,12451600.0
2011-03-28 10:00:00,12.61,12.62,12.59,12.62,8509200.0,10.6114,10.6198,10.5946,10.6198,8509200.0
2011-03-28 10:10:00,12.62,12.64,12.61,12.63,9430400.0,10.6198,10.6366,10.6114,10.6282,9430400.0
2011-03-28 10:20:00,12.63,12.64,12.62,12.62,8022000.0,10.6282,10.6366,10.6198,10.6198,8022000.0
2011-03-28 10:30:00,12.62,12.64,12.62,12.63,6902000.0,10.6198,10.6366,10.6198,10.6282,6902000.0
2011-03-28 10:40:00,12.63,12.65,12.62,12.64,11580800.0,10.6282,10.6451,10.6198,10.6366,11580800.0
2011-03-28 10:50:00,12.64,12.64,12.62,12.64,6232800.0,10.6366,10.6366,10.6198,10.6366,6232800.0
2011-03-28 11:00:00,12.64,12.64,12.62,12.63,7204400.0,10.6366,10.6366,10.6198,10.6282,7204400.0
2011-03-28 11:10:00,12.63,12.63,12.62,12.62,5244400.0,10.6282,10.6282,10.6198,10.6198,5244400.0
2011-03-28 11:20:00,12.62,12.63,12.62,12.62,4071200.0,10.6198,10.6282,10.6198,10.6198,4071200.0
2011-03-28 11:30:00,12.62,12.63,12.59,12.6,8419600.0,10.6198,10.6282,10.5946,10.603,8419600.0
2011-03-28 11:40:00,12.6,12.6,12.56,12.58,11872000.0,10.603,10.603,10.5693,10.5862,11872000.0
2011-03-28 11:50:00,12.58,12.6,12.58,12.6,5236000.0,10.5862,10.603,10.5862,10.603,5236000.0
2011-03-28 12:00:00,12.6,12.6,12.59,12.59,4516400.0,10.603,10.603,10.5946,10.5946,4516400.0
2011-03-28 12:10:00,12.59,12.6,12.58,12.59,3665200.0,10.5946,10.603,10.5862,10.5946,3665200.0
2011-03-28 12:20:00,12.59,12.6,12.59,12.6,2419200.0,10.5946,10.603,10.5946,10.603,2419200.0
2011-03-28 12:30:00,12.6,12.62,12.6,12.61,4510800.0,10.603,10.6198,10.603,10.6114,4510800.0
2011-03-28 12:40:00,12.61,12.61,12.6,12.6,2324000.0,10.6114,10.6114,10.603,10.603,2324000.0
2011-03-28 12:50:00,12.6,12.61,12.6,12.61,2066400.0,10.603,10.6114,10.603,10.6114,2066400.0
2011-03-28 13:00:00,12.61,12.62,12.61,12.62,2769200.0,10.6114,10.6198,10.6114,10.6198,2769200.0
2011-03-28 13:10:00,12.62,12.63,12.62,12.62,4830000.0,10.6198,10.6282,10.6198,10.6198,4830000.0
2011-03-28 13:20:00,12.62,12.63,12.62,12.63,2620800.0,10.6198,10.6282,10.6198,10.6282,2620800.0
2011-03-28 13:30:00,12.63,12.63,12.62,12.63,3239600.0,10.6282,10.6282,10.6198,10.6282,3239600.0
2011-03-28 13:40:00,12.63,12.63,12.62,12.63,1898400.0,10.6282,10.6282,10.6198,10.6282,1898400.0
2011-03-28 13:50:00,12.63,12.63,12.61,12.61,2942800.0,10.6282,10.6282,10.6114,10.6114,2942800.0
2011-03-28 14:00:00,12.61,12.61,12.6,12.61,3698800.0,10.6114,10.6114,10.603,10.6114,3698800.0
2011-03-28 14:10:00,12.61,12.62,12.61,12.62,2385600.0,10.6114,10.6198,10.6114,10.6198,2385600.0
2011-03-28 14:20:00,12.62,12.62,12.61,12.62,3978800.0,10.6198,10.6198,10.6114,10.6198,3978800.0
2011-03-28 14:30:00,12.62,12.62,12.61,12.62,3362800.0,10.6198,10.6198,10.6114,10.6198,3362800.0
2011-03-28 14:40:00,12.62,12.62,12.6,12.6,3654000.0,10.6198,10.6198,10.603,10.603,3654000.0
2011-03-28 14:50:00,12.6,12.61,12.58,12.58,9315600.0,10.603,10.6114,10.5862,10.5862,9315600.0
2011-03-28 15:00:00,12.58,12.61,12.58,12.59,4911200.0,10.5862,10.6114,10.5862,10.5946,4911200.0
2011-03-28 15:10:00,12.59,12.6,12.59,12.59,2282000.0,10.5946,10.603,10.5946,10.5946,2282000.0
2011-03-28 15:20:00,12.59,12.6,12.58,12.58,5770800.0,10.5946,10.603,10.5862,10.5862,5770800.0
2011-03-28 15:30:00,12.58,12.58,12.56,12.57,11057200.0,10.5862,10.5862,10.5693,10.5777,11057200.0
2011-03-28 15:40:00,12.57,12.58,12.53,12.53,22548400.0,10.5777,10.5862,10.5441,10.5441,22548400.0
2011-03-28 15:50:00,12.53,12.54,12.52,12.52,19910800.0,10.5441,10.5525,10.5357,10.5357,19910800.0
2011-03-29 09:30:00,12.42,12.45,12.37,12.38,36349600.0,10.4515,10.4768,10.4094,10.4178,36349600.0
2011-03-29 09:40:00,12.38,12.41,12.36,12.4,23556400.0,10.4178,10.4431,10.401,10.4347,23556400.0
2011-03-29 09:50:00,12.4,12.43,12.4,12.41,14215600.0,10.4347,10.4599,10.4347,10.4431,14215600.0
2011-03-29 10:00:00,12.41,12.48,12.4,12.48,20190800.0,10.4431,10.502,10.4347,10.502,20190800.0
2011-03-29 10:10:00,12.48,12.49,12.47,12.49,17169600.0,10.502,10.5104,10.4936,10.5104,17169600.0
2011-03-29 10:20:00,12.49,12.5,12.47,12.47,9609600.0,10.5104,10.5188,10.4936,10.4936,9609600.0
2011-03-29 10:30:00,12.47,12.48,12.45,12.46,7966000.0,10.4936,10.502,10.4768,10.4852,7966000.0
2011-03-29 10:40:00,12.46,12.49,12.46,12.48,6624800.0,10.4852,10.5104,10.4852,10.502,6624800.0
2011-03-29 10:50:00,12.48,12.5,12.48,12.49,8288000.0,10.502,10.5188,10.502,10.5104,8288000.0
2011-03-29 11:00:00,12.49,12.52,12.48,12.52,13193600.0,10.5104,10.5357,10.502,10.5357,13193600.0
2011-03-29 11:10:00,12.52,12.52,12.5,12.5,10421600.0,10.5357,10.5357,10.5188,10.5188,10421600.0
2011-03-29 11:20:00,12.5,12.52,12.49,12.5,7952000.0,10.5188,10.5357,10.5104,10.5188,7952000.0
2011-03-29 11:30:00,12.5,12.51,12.49,12.49,6053600.0,10.5188,10.5272,10.5104,10.5104,6053600.0
2011-03-29 11:40:00,12.49,12.5,12.49,12.5,3984400.0,10.5104,10.5188,10.5104,10.5188,3984400.0
2011-03-29 11:50:00,12.49,12.51,12.49,12.51,3777200.0,10.5104,10.5272,10.5104,10.5272,3777200.0
2011-03-29 12:00:00,12.51,12.51,12.5,12.5,3320800.0,10.5272,10.5272,10.5188,10.5188,3320800.0
2011-03-29 12:10:00,12.5,12.51,12.5,12.51,3354400.0,10.5188,10.5272,10.5188,10.5272,3354400.0
2011-03-29 12:20:00,12.51,12.52,12.5,12.5,6042400.0,10.5272,10.5357,10.5188,10.5188,6042400.0
2011-03-29 12:30:00,12.5,12.5,12.49,12.5,4664800.0,10.5188,10.5188,10.5104,10.5188,4664800.0
2011-03-29 12:40:00,12.5,12.5,12.47,12.48,7826000.0,10.5188,10.5188,10.4936,10.502,7826000.0
2011-03-29 12:50:00,12.48,12.48,12.47,12.48,4964400.0,10.502,10.502,10.4936,10.502,4964400.0
2011-03-29 13:00:00,12.48,12.49,12.47,12.48,3981600.0,10.502,10.5104,10.4936,10.502,3981600.0
2011-03-29 13:10:00,12.48,12.48,12.45,12.46,6680800.0,10.502,10.502,10.4768,10.4852,6680800.0
2011-03-29 13:20:00,12.46,12.46,12.43,12.44,5387200.0,10.4852,10.4852,10.4599,10.4683,5387200.0
2011-03-29 13:30:00,12.44,12.45,12.44,12.45,4656400.0,10.4683,10.4768,10.4683,10.4768,4656400.0
2011-03-29 13:40:00,12.45,12.46,12.44,12.45,3908800.0,10.4768,10.4852,10.4683,10.4768,3908800.0
2011-03-29 13:50:00,12.45,12.45,12.44,12.45,2777600.0,10.4768,10.4768,10.4683,10.4768,2777600.0
2011-03-29 14:00:00,12.45,12.48,12.45,12.48,7646800.0,10.4768,10.502,10.4768,10.502,7646800.0
2011-03-29 14:10:00,12.48,12.48,12.46,12.47,3746400.0,10.502,10.502,10.4852,10.4936,3746400.0
2011-03-29 14:20:00,12.47,12.48,12.46,12.47,3144400.0,10.4936,10.502,10.4852,10.4936,3144400.0
2011-03-29 14:30:00,12.47,12.48,12.46,12.47,3598000.0,10.4936,10.502,10.4852,10.4936,3598000.0
2011-03-29 14:40:00,12.47,12.49,12.47,12.48,4132800.0,10.4936,10.5104,10.4936,10.502,4132800.0
2011-03-29 14:50:00,12.48,12.5,12.47,12.48,5462800.0,10.502,10.5188,10.4936,10.502,5462800.0
2011-03-29 15:00:00,12.48,12.5,12.48,12.49,5975200.0,10.502,10.5188,10.502,10.5104,5975200.0
2011-03-29 15:10:00,12.49,12.51,12.48,12.5,7215600.0,10.5104,10.5272,10.502,10.5188,7215600.0
2011-03-29 15:20:00,12.5,12.51,12.49,12.5,4034800.0,10.5188,10.5272,10.5104,10.5188,4034800.0
2011-03-29 15:30:00,12.5,12.51,12.49,12.5,5364800.0,10.5188,10.5272,10.5104,10.5188,5364800.0
2011-03-29 15:40:00,12.49,12.51,12.49,12.5,8974000.0,10.5104,10.5272,10.5104,10.5188,8974000.0
2011-03-29 15:50:00,12.5,12.53,12.5,12.53,17180800.0,10.5188,10.5441,10.5188,10.5441,17180800.0
2011-03-30 09:30:00,12.53,12.53,12.44,12.46,34759200.0,10.5441,10.5441,10.4683,10.4852,34759200.0
2011-03-30 09:40:00,12.46,12.47,12.42,12.45,27633200.0,10.4852,10.4936,10.4515,10.4768,27633200.0
2011-03-30 09:50:00,12.45,12.48,12.44,12.47,16100000.0,10.4768,10.502,10.4683,10.4936,16100000.0
2011-03-30 10:00:00,12.47,12.48,12.44,12.44,9752400.0,10.4936,10.502,10.4683,10.4683,9752400.0
2011-03-30 10:10:00,12.44,12.46,12.43,12.43,12810000.0,10.4683,10.4852,10.4599,10.4599,12810000.0
2011-03-30 10:20:00,12.43,12.45,12.43,12.43,10640000.0,10.4599,10.4768,10.4599,10.4599,10640000.0
2011-03-30 10:30:00,12.43,12.46,12.41,12.42,14739200.0,10.4599,10.4852,10.4431,10.4515,14739200.0
2011-03-30 10:40:00,12.41,12.44,12.41,12.43,13277600.0,10.4431,10.4683,10.4431,10.4599,13277600.0
2011-03-30 10:50:00,12.43,12.46,12.42,12.45,10119200.0,10.4599,10.4852,10.4515,10.4768,10119200.0
2011-03-30 11:00:00,12.45,12.46,12.45,12.46,7644000.0,10.4768,10.4852,10.4768,10.4852,7644000.0
2011-03-30 11:10:00,12.46,12.46,12.45,12.46,4835600.0,10.4852,10.4852,10.4768,10.4852,4835600.0
2011-03-30 11:20:00,12.46,12.46,12.44,12.44,4600400.0,10.4852,10.4852,10.4683,10.4683,4600400.0
2011-03-30 11:30:00,12.44,12.45,12.44,12.44,2508800.0,10.4683,10.4768,10.4683,10.4683,2508800.0
2011-03-30 11:40:00,12.44,12.46,12.44,12.45,3074400.0,10.4683,10.4852,10.4683,10.4768,3074400.0
2011-03-30 11:50:00,12.45,12.45,12.44,12.44,2623600.0,10.4768,10.4768,10.4683,10.4683,2623600.0
2011-03-30 12:00:00,12.44,12.46,12.44,12.45,2808400.0,10.4683,10.4852,10.4683,10.4768,2808400.0
2011-03-30 12:10:00,12.45,12.47,12.45,12.47,6946800.0,10.4768,10.4936,10.4768,10.4936,6946800.0
2011-03-30 12:20:00,12.46,12.47,12.45,12.45,7109200.0,10.4852,10.4936,10.4768,10.4768,7109200.0
2011-03-30 12:30:00,12.45,12.46,12.45,12.45,2326800.0,10.4768,10.4852,10.4768,10.4768,2326800.0
2011-03-30 12:40:00,12.45,12.45,12.44,12.44,3592400.0,10.4768,10.4768,10.4683,10.4683,3592400.0
2011-03-30 12:50:00,12.44,12.46,12.44,12.45,2433200.0,10.4683,10.4852,10.4683,10.4768,2433200.0
2011-03-30 13:00:00,12.45,12.46,12.45,12.46,3959200.0,10.4768,10.4852,10.4768,10.4852,3959200.0
2011-03-30 13:10:00,12.46,12.46,12.44,12.45,3452400.0,10.4852,10.4852,10.4683,10.4768,3452400.0
2011-03-30 13:20:00,12.45,12.46,12.45,12.45,2788800.0,10.4768,10.4852,10.4768,10.4768,2788800.0
2011-03-30 13:30:00,12.45,12.46,12.45,12.45,1475600.0,10.4768,10.4852,10.4768,10.4768,1475600.0
2011-03-30 13:40:00,12.45,12.47,12.44,12.46,6613600.0,10.4768,10.4936,10.4683,10.4852,6613600.0
2011-03-30 13:50:00,12.46,12.46,12.45,12.45,3743600.0,10.4852,10.4852,10.4768,10.4768,3743600.0
2011-03-30 14:00:00,12.45,12.47,12.45,12.46,3514000.0,10.4768,10.4936,10.4768,10.4852,3514000.0
2011-03-30 14:10:00,12.46,12.47,12.45,12.46,3217200.0,10.4852,10.4936,10.4768,10.4852,3217200.0
2011-03-30 14:20:00,12.46,12.47,12.46,12.47,4956000.0,10.4852,10.4936,10.4852,10.4936,4956000.0
2011-03-30 14:30:00,12.47,12.47,12.46,12.47,3508400.0,10.4936,10.4936,10.4852,10.4936,3508400.0
2011-03-30 14:40:00,12.47,12.47,12.45,12.45,3995600.0,10.4936,10.4936,10.4768,10.4768,3995600.0
2011-03-30 14:50:00,12.45,12.46,12.45,12.45,3813600.0,10.4768,10.4852,10.4768,10.4768,3813600.0
2011-03-30 15:00:00,12.45,12.46,12.45,12.46,3626000.0,10.4768,10.4852,10.4768,10.4852,3626000.0
2011-03-30 15:10:00,12.46,12.48,12.46,12.48,10273200.0,10.4852,10.502,10.4852,10.502,10273200.0
2011-03-30 15:20:00,12.48,12.48,12.46,12.47,8050000.0,10.502,10.502,10.4852,10.4936,8050000.0
2011-03-30 15:30:00,12.47,12.49,12.47,12.48,7747600.0,10.4936,10.5104,10.4936,10.502,7747600.0
2011-03-30 15:40:00,12.48,12.48,12.44,12.44,11698400.0,10.502,10.502,10.4683,10.4683,11698400.0
2011-03-30 15:50:00,12.44,12.46,12.44,12.46,16802800.0,10.4683,10.4852,10.4683,10.4852,16802800.0
2011-03-31 09:30:00,12.37,12.47,12.36,12.46,25233600.0,10.4094,10.4936,10.401,10.4852,25233600.0
2011-03-31 09:40:00,12.46,12.49,12.45,12.46,18401600.0,10.4852,10.5104,10.4768,10.4852,18401600.0
2011-03-31 09:50:00,12.46,12.47,12.44,12.45,9819600.0,10.4852,10.4936,10.4683,10.4768,9819600.0
2011-03-31 10:00:00,12.45,12.47,12.42,12.44,10875200.0,10.4768,10.4936,10.4515,10.4683,10875200.0
2011-03-31 10:10:00,12.44,12.44,12.41,12.44,7817600.0,10.4683,10.4683,10.4431,10.4683,7817600.0
2011-03-31 10:20:00,12.44,12.46,12.43,12.45,6389600.0,10.4683,10.4852,10.4599,10.4768,6389600.0
2011-03-31 10:30:00,12.45,12.48,12.45,12.47,6770400.0,10.4768,10.502,10.4768,10.4936,6770400.0
2011-03-31 10:40:00,12.47,12.47,12.45,12.45,5107200.0,10.4936,10.4936,10.4768,10.4768,5107200.0
2011-03-31 10:50:00,12.45,12.47,12.44,12.47,5409600.0,10.4768,10.4936,10.4683,10.4936,5409600.0
2011-03-31 11:00:00,12.47,12.47,12.45,12.45,4057200.0,10.4936,10.4936,10.4768,10.4768,4057200.0
2011-03-31 11:10:00,12.45,12.46,12.45,12.45,3992800.0,10.4768,10.4852,10.4768,10.4768,3992800.0
2011-03-31 11:20:00,12.45,12.45,12.42,12.43,6272000.0,10.4768,10.4768,10.4515,10.4599,6272000.0
2011-03-31 11:30:00,12.43,12.44,12.4,12.42,7193200.0,10.4599,10.4683,10.4347,10.4515,7193200.0
2011-03-31 11:40:00,12.42,12.44,12.42,12.43,4807600.0,10.4515,10.4683,10.4515,10.4599,4807600.0
2011-03-31 11:50:00,12.43,12.44,12.42,12.42,2825200.0,10.4599,10.4683,10.4515,10.4515,2825200.0
2011-03-31 12:00:00,12.42,12.43,12.42,12.43,2844800.0,10.4515,10.4599,10.4515,10.4599,2844800.0
2011-03-31 12:10:00,12.43,12.43,12.42,12.43,3192000.0,10.4599,10.4599,10.4515,10.4599,3192000.0
2011-03-31 12:20:00,12.43,12.45,12.42,12.44,4953200.0,10.4599,10.4768,10.4515,10.4683,4953200.0
2011-03-31 12:30:00,12.44,12.45,12.43,12.43,3292800.0,10.4683,10.4768,10.4599,10.4599,3292800.0
2011-03-31 12:40:00,12.43,12.46,12.43,12.46,4555600.0,10.4599,10.4852,10.4599,10.4852,4555600.0
2011-03-31 12:50:00,12.46,12.47,12.46,12.46,5776400.0,10.4852,10.4936,10.4852,10.4852,5776400.0
2011-03-31 13:00:00,12.46,12.47,12.46,12.46,2573200.0,10.4852,10.4936,10.4852,10.4852,2573200.0
2011-03-31 13:10:00,12.46,12.47,12.46,12.46,1974000.0,10.4852,10.4936,10.4852,10.4852,1974000.0
2011-03-31 13:20:00,12.46,12.47,12.46,12.46,1436400.0,10.4852,10.4936,10.4852,10.4852,1436400.0
2011-03-31 13:30:00,12.46,12.47,12.46,12.46,1386000.0,10.4852,10.4936,10.4852,10.4852,1386000.0
2011-03-31 13:40:00,12.46,12.47,12.46,12.46,2797200.0,10.4852,10.4936,10.4852,10.4852,2797200.0
2011-03-31 13:50:00,12.46,12.46,12.44,12.44,2696400.0,10.4852,10.4852,10.4683,10.4683,2696400.0
2011-03-31 14:00:00,12.44,12.46,12.44,12.45,3861200.0,10.4683,10.4852,10.4683,10.4768,3861200.0
2011-03-31 14:10:00,12.45,12.47,12.45,12.46,2875600.0,10.4768,10.4936,10.4768,10.4852,2875600.0
2011-03-31 14:20:00,12.46,12.46,12.44,12.44,4034800.0,10.4852,10.4852,10.4683,10.4683,4034800.0
2011-03-31 14:30:00,12.44,12.44,12.42,12.43,7624400.0,10.4683,10.4683,10.4515,10.4599,7624400.0
2011-03-31 14:40:00,12.43,12.45,12.43,12.44,2620800.0,10.4599,10.4768,10.4599,10.4683,2620800.0
2011-03-31 14:50:00,12.44,12.44,12.43,12.44,2427600.0,10.4683,10.4683,10.4599,10.4683,2427600.0
2011-03-31 15:00:00,12.44,12.44,12.42,12.43,4362400.0,10.4683,10.4683,10.4515,10.4599,4362400.0
2011-03-31 15:10:00,12.43,12.44,12.42,12.44,4527600.0,10.4599,10.4683,10.4515,10.4683,4527600.0
2011-03-31 15:20:00,12.44,12.45,12.43,12.44,3855600.0,10.4683,10.4768,10.4599,10.4683,3855600.0
2011-03-31 15:30:00,12.44,12.44,12.41,12.42,8682800.0,10.4683,10.4683,10.4431,10.4515,8682800.0
2011-03-31 15:40:00,12.42,12.45,12.42,12.44,11412800.0,10.4515,10.4768,10.4515,10.4683,11412800.0
2011-03-31 15:50:00,12.44,12.46,12.44,12.45,19513200.0,10.4683,10.4852,10.4683,10.4768,19513200.0
2011-04-01 09:30:00,12.54,12.56,12.47,12.49,31724000.0,10.5525,10.5693,10.4936,10.5104,31724000.0
2011-04-01 09:40:00,12.49,12.51,12.45,12.46,18314800.0,10.5104,10.5272,10.4768,10.4852,18314800.0
2011-04-01 09:50:00,12.46,12.47,12.43,12.45,14646800.0,10.4852,10.4936,10.4599,10.4768,14646800.0
2011-04-01 10:00:00,12.45,12.48,12.45,12.47,10732400.0,10.4768,10.502,10.4768,10.4936,10732400.0
2011-04-01 10:10:00,12.47,12.49,12.47,12.48,9450000.0,10.4936,10.5104,10.4936,10.502,9450000.0
2011-04-01 10:20:00,12.48,12.49,12.47,12.48,8072400.0,10.502,10.5104,10.4936,10.502,8072400.0
2011-04-01 10:30:00,12.48,12.49,12.47,12.48,8058400.0,10.502,10.5104,10.4936,10.502,8058400.0
2011-04-01 10:40:00,12.48,12.48,12.44,12.44,9226000.0,10.502,10.502,10.4683,10.4683,9226000.0
2011-04-01 10:50:00,12.44,12.46,12.44,12.46,6434400.0,10.4683,10.4852,10.4683,10.4852,6434400.0
2011-04-01 11:00:00,12.46,12.47,12.46,12.46,4849600.0,10.4852,10.4936,10.4852,10.4852,4849600.0
2011-04-01 11:10:00,12.46,12.47,12.46,12.46,4379200.0,10.4852,10.4936,10.4852,10.4852,4379200.0
2011-04-01 11:20:00,12.46,12.47,12.46,12.47,5143600.0,10.4852,10.4936,10.4852,10.4936,5143600.0
2011-04-01 11:30:00,12.47,12.49,12.47,12.48,7058800.0,10.4936,10.5104,10.4936,10.502,7058800.0
2011-04-01 11:40:00,12.48,12.48,12.47,12.47,3956400.0,10.502,10.502,10.4936,10.4936,3956400.0
2011-04-01 11:50:00,12.47,12.48,12.47,12.47,2934400.0,10.4936,10.502,10.4936,10.4936,2934400.0
2011-04-01 12:00:00,12.47,12.48,12.46,12.48,3343200.0,10.4936,10.502,10.4852,10.502,3343200.0
2011-04-01 12:10:00,12.48,12.48,12.47,12.47,2923200.0,10.502,10.502,10.4936,10.4936,2923200.0
2011-04-01 12:20:00,12.47,12.48,12.47,12.47,2643200.0,10.4936,10.502,10.4936,10.4936,2643200.0
2011-04-01 12:30:00,12.47,12.47,12.47,12.47,3631600.0,10.4936,10.4936,10.4936,10.4936,3631600.0
2011-04-01 12:40:00,12.47,12.47,12.46,12.46,3234000.0,10.4936,10.4936,10.4852,10.4852,3234000.0
2011-04-01 12:50:00,12.46,12.47,12.45,12.46,2298800.0,10.4852,10.4936,10.4768,10.4852,2298800.0
2011-04-01 13:00:00,12.46,12.47,12.45,12.46,3903200.0,10.4852,10.4936,10.4768,10.4852,3903200.0
2011-04-01 13:10:00,12.46,12.46,12.45,12.45,2441600.0,10.4852,10.4852,10.4768,10.4768,2441600.0
2011-04-01 13:20:00,12.45,12.46,12.45,12.45,2730000.0,10.4768,10.4852,10.4768,10.4768,2730000.0
2011-04-01 13:30:00,12.45,12.46,12.45,12.46,2450000.0,10.4768,10.4852,10.4768,10.4852,2450000.0
2011-04-01 13:40:00,12.46,12.46,12.42,12.43,10740800.0,10.4852,10.4852,10.4515,10.4599,10740800.0
2011-04-01 13:50:00,12.42,12.44,12.42,12.44,5796000.0,10.4515,10.4683,10.4515,10.4683,5796000.0
2011-04-01 14:00:00,12.44,12.45,12.44,12.44,4043200.0,10.4683,10.4768,10.4683,10.4683,4043200.0
2011-04-01 14:10:00,12.44,12.45,12.43,12.44,2595600.0,10.4683,10.4768,10.4599,10.4683,2595600.0
2011-04-01 14:20:00,12.44,12.45,12.44,12.44,2746800.0,10.4683,10.4768,10.4683,10.4683,2746800.0
2011-04-01 14:30:00,12.44,12.45,12.43,12.44,3623200.0,10.4683,10.4768,10.4599,10.4683,3623200.0
2011-04-01 14:40:00,12.44,12.44,12.37,12.37,16875600.0,10.4683,10.4683,10.4094,10.4094,16875600.0
2011-04-01 14:50:00,12.37,12.4,12.34,12.36,24743600.0,10.4094,10.4347,10.3842,10.401,24743600.0
2011-04-01 15:00:00,12.36,12.37,12.33,12.34,18986800.0,10.401,10.4094,10.3758,10.3842,18986800.0
2011-04-01 15:10:00,12.34,12.35,12.26,12.29,35772800.0,10.3842,10.3926,10.3169,10.3421,35772800.0
2011-04-01 15:20:00,12.29,12.31,12.26,12.31,20588400.0,10.3421,10.3589,10.3169,10.3589,20588400.0
2011-04-01 15:30:00,12.31,12.32,12.29,12.31,14067200.0,10.3589,10.3674,10.3421,10.3589,14067200.0
2011-04-01 15:40:00,12.31,12.31,12.29,12.3,16928800.0,10.3589,10.3589,10.3421,10.3505,16928800.0
2011-04-01 15:50:00,12.29,12.31,12.28,12.31,29920800.0,10.3421,10.3589,10.3337,10.3589,29920800.0
2011-04-04 09:30:00,12.3,12.31,12.23,12.28,33936000.0,10.3505,10.3589,10.2916,10.3337,33936000.0
2011-04-04 09:40:00,12.28,12.29,12.21,12.22,28834400.0,10.3337,10.3421,10.2748,10.2832,28834400.0
2011-04-04 09:50:00,12.22,12.22,12.15,12.16,28380800.0,10.2832,10.2832,10.2243,10.2327,28380800.0
2011-04-04 10:00:00,12.16,12.17,12.09,12.13,41426000.0,10.2327,10.2411,10.1738,10.2075,41426000.0
2011-04-04 10:10:00,12.13,12.16,12.11,12.16,21856800.0,10.2075,10.2327,10.1906,10.2327,21856800.0
2011-04-04 10:20:00,12.16,12.17,12.13,12.14,16329600.0,10.2327,10.2411,10.2075,10.2159,16329600.0
2011-04-04 10:30:00,12.14,12.2,12.14,12.18,14327600.0,10.2159,10.2664,10.2159,10.2495,14327600.0
2011-04-04 10:40:00,12.18,12.19,12.17,12.17,7630000.0,10.2495,10.258,10.2411,10.2411,7630000.0
2011-04-04 10:50:00,12.17,12.18,12.13,12.13,11312000.0,10.2411,10.2495,10.2075,10.2075,11312000.0
2011-04-04 11:00:00,12.13,12.15,12.13,12.14,10578400.0,10.2075,10.2243,10.2075,10.2159,10578400.0
2011-04-04 11:10:00,12.14,12.17,12.14,12.17,7546000.0,10.2159,10.2411,10.2159,10.2411,7546000.0
2011-04-04 11:20:00,12.17,12.21,12.16,12.21,12236000.0,10.2411,10.2748,10.2327,10.2748,12236000.0
2011-04-04 11:30:00,12.21,12.22,12.18,12.18,8341200.0,10.2748,10.2832,10.2495,10.2495,8341200.0
2011-04-04 11:40:00,12.18,12.19,12.18,12.19,4359600.0,10.2495,10.258,10.2495,10.258,4359600.0
2011-04-04 11:50:00,12.19,12.21,12.18,12.2,7310800.0,10.258,10.2748,10.2495,10.2664,7310800.0
2011-04-04 12:00:00,12.2,12.22,12.19,12.2,7848400.0,10.2664,10.2832,10.258,10.2664,7848400.0
2011-04-04 12:10:00,12.2,12.2,12.19,12.2,4043200.0,10.2664,10.2664,10.258,10.2664,4043200.0
2011-04-04 12:20:00,12.2,12.21,12.19,12.19,4510800.0,10.2664,10.2748,10.258,10.258,4510800.0
2011-04-04 12:30:00,12.19,12.19,12.17,12.17,5989200.0,10.258,10.258,10.2411,10.2411,5989200.0
2011-04-04 12:40:00,12.17,12.18,12.15,12.16,5286400.0,10.2411,10.2495,10.2243,10.2327,5286400.0
2011-04-04 12:50:00,12.16,12.17,12.15,12.16,5490800.0,10.2327,10.2411,10.2243,10.2327,5490800.0
2011-04-04 13:00:00,12.16,12.17,12.15,12.16,2637600.0,10.2327,10.2411,10.2243,10.2327,2637600.0
2011-04-04 13:10:00,12.16,12.17,12.15,12.15,4552800.0,10.2327,10.2411,10.2243,10.2243,4552800.0
2011-04-04 13:20:00,12.15,12.16,12.14,12.16,5020400.0,10.2243,10.2327,10.2159,10.2327,5020400.0
2011-04-04 13:30:00,12.16,12.16,12.14,12.15,6557600.0,10.2327,10.2327,10.2159,10.2243,6557600.0
2011-04-04 13:40:00,12.15,12.16,12.14,12.15,9942800.0,10.2243,10.2327,10.2159,10.2243,9942800.0
2011-04-04 13:50:00,12.15,12.15,12.13,12.14,8904000.0,10.2243,10.2243,10.2075,10.2159,8904000.0
2011-04-04 14:00:00,12.14,12.16,12.12,12.15,12051200.0,10.2159,10.2327,10.1991,10.2243,12051200.0
2011-04-04 14:10:00,12.15,12.16,12.13,12.14,6692000.0,10.2243,10.2327,10.2075,10.2159,6692000.0
2011-04-04 14:20:00,12.14,12.16,12.13,12.15,7347200.0,10.2159,10.2327,10.2075,10.2243,7347200.0
2011-04-04 14:30:00,12.15,12.18,12.15,12.16,10206000.0,10.2243,10.2495,10.2243,10.2327,10206000.0
2011-04-04 14:40:00,12.16,12.16,12.15,12.16,3687600.0,10.2327,10.2327,10.2243,10.2327,3687600.0
2011-04-04 14:50:00,12.16,12.17,12.15,12.15,5460000.0,10.2327,10.2411,10.2243,10.2243,5460000.0
2011-04-04 15:00:00,12.15,12.16,12.13,12.14,6627600.0,10.2243,10.2327,10.2075,10.2159,6627600.0
2011-04-04 15:10:00,12.14,12.15,12.13,12.15,7355600.0,10.2159,10.2243,10.2075,10.2243,7355600.0
2011-04-04 15:20:00,12.15,12.19,12.14,12.18,10362800.0,10.2243,10.258,10.2159,10.2495,10362800.0
2011-04-04 15:30:00,12.18,12.19,12.16,12.18,8288000.0,10.2495,10.258,10.2327,10.2495,8288000.0
2011-04-04 15:40:00,12.18,12.19,12.16,12.17,9525600.0,10.2495,10.258,10.2327,10.2411,9525600.0
2011-04-04 15:50:00,12.17,12.19,12.16,12.19,16186800.0,10.2411,10.258,10.2327,10.258,16186800.0
2011-04-05 09:30:00,12.04,12.11,12.0,12.06,56985600.0,10.1317,10.1906,10.0981,10.1486,56985600.0
2011-04-05 09:40:00,12.06,12.09,12.04,12.06,26686800.0,10.1486,10.1738,10.1317,10.1486,26686800.0
2011-04-05 09:50:00,12.06,12.1,12.06,12.08,16436000.0,10.1486,10.1822,10.1486,10.1654,16436000.0
2011-04-05 10:00:00,12.08,12.11,12.06,12.06,18720800.0,10.1654,10.1906,10.1486,10.1486,18720800.0
2011-04-05 10:10:00,12.06,12.1,12.06,12.07,12177200.0,10.1486,10.1822,10.1486,10.157,12177200.0
2011-04-05 10:20:00,12.07,12.13,12.07,12.13,21042000.0,10.157,10.2075,10.157,10.2075,21042000.0
2011-04-05 10:30:00,12.13,12.14,12.11,12.13,11533200.0,10.2075,10.2159,10.1906,10.2075,11533200.0
2011-04-05 10:40:00,12.13,12.19,12.13,12.17,22584800.0,10.2075,10.258,10.2075,10.2411,22584800.0
2011-04-05 10:50:00,12.17,12.2,12.17,12.18,16576000.0,10.2411,10.2664,10.2411,10.2495,16576000.0
2011-04-05 11:00:00,12.18,12.19,12.15,12.16,10827600.0,10.2495,10.258,10.2243,10.2327,10827600.0
2011-04-05 11:10:00,12.16,12.17,12.14,12.17,9884000.0,10.2327,10.2411,10.2159,10.2411,9884000.0
2011-04-05 11:20:00,12.17,12.17,12.14,12.14,5913600.0,10.2411,10.2411,10.2159,10.2159,5913600.0
2011-04-05 11:30:00,12.14,12.15,12.13,12.14,7568400.0,10.2159,10.2243,10.2075,10.2159,7568400.0
2011-04-05 11:40:00,12.14,12.15,12.13,12.14,6266400.0,10.2159,10.2243,10.2075,10.2159,6266400.0
2011-04-05 11:50:00,12.14,12.16,12.13,12.15,7173600.0,10.2159,10.2327,10.2075,10.2243,7173600.0
2011-04-05 12:00:00,12.15,12.17,12.15,12.16,7420000.0,10.2243,10.2411,10.2243,10.2327,7420000.0
2011-04-05 12:10:00,12.16,12.2,12.16,12.2,7509600.0,10.2327,10.2664,10.2327,10.2664,7509600.0
2011-04-05 12:20:00,12.2,12.22,12.19,12.19,12661600.0,10.2664,10.2832,10.258,10.258,12661600.0
2011-04-05 12:30:00,12.19,12.21,12.19,12.2,4303600.0,10.258,10.2748,10.258,10.2664,4303600.0
2011-04-05 12:40:00,12.2,12.2,12.17,12.19,8923600.0,10.2664,10.2664,10.2411,10.258,8923600.0
2011-04-05 12:50:00,12.18,12.19,12.18,12.18,3306800.0,10.2495,10.258,10.2495,10.2495,3306800.0
2011-04-05 13:00:00,12.18,12.18,12.17,12.18,3519600.0,10.2495,10.2495,10.2411,10.2495,3519600.0
2011-04-05 13:10:00,12.18,12.19,12.16,12.17,4289600.0,10.2495,10.258,10.2327,10.2411,4289600.0
2011-04-05 13:20:00,12.17,12.19,12.17,12.19,5182800.0,10.2411,10.258,10.2411,10.258,5182800.0
2011-04-05 13:30:00,12.19,12.21,12.19,12.2,7154000.0,10.258,10.2748,10.258,10.2664,7154000.0
2011-04-05 13:40:00,12.2,12.2,12.18,12.19,3707200.0,10.2664,10.2664,10.2495,10.258,3707200.0
2011-04-05 13:50:00,12.19,12.2,12.18,12.19,4230800.0,10.258,10.2664,10.2495,10.258,4230800.0
2011-04-05 14:00:00,12.19,12.2,12.17,12.17,6686400.0,10.258,10.2664,10.2411,10.2411,6686400.0
2011-04-05 14:10:00,12.17,12.18,12.17,12.18,3883600.0,10.2411,10.2495,10.2411,10.2495,3883600.0
2011-04-05 14:20:00,12.18,12.18,12.16,12.16,5222000.0,10.2495,10.2495,10.2327,10.2327,5222000.0
2011-04-05 14:30:00,12.16,12.17,12.14,12.14,9601200.0,10.2327,10.2411,10.2159,10.2159,9601200.0
2011-04-05 14:40:00,12.14,12.14,12.09,12.1,17259200.0,10.2159,10.2159,10.1738,10.1822,17259200.0
2011-04-05 14:50:00,12.11,12.12,12.1,12.11,8050000.0,10.1906,10.1991,10.1822,10.1906,8050000.0
2011-04-05 15:00:00,12.11,12.12,12.08,12.08,8402800.0,10.1906,10.1991,10.1654,10.1654,8402800.0
2011-04-05 15:10:00,12.08,12.08,12.06,12.07,13748000.0,10.1654,10.1654,10.1486,10.157,13748000.0
2011-04-05 15:20:00,12.07,12.1,12.07,12.08,7921200.0,10.157,10.1822,10.157,10.1654,7921200.0
2011-04-05 15:30:00,12.08,12.1,12.07,12.09,8540000.0,10.1654,10.1822,10.157,10.1738,8540000.0
2011-04-05 15:40:00,12.09,12.09,12.08,12.09,6610800.0,10.1738,10.1738,10.1654,10.1738,6610800.0
2011-04-05 15:50:00,12.09,12.1,12.07,12.1,19087600.0,10.1738,10.1822,10.157,10.1822,19087600.0
2011-04-06 09:30:00,12.19,12.27,12.16,12.27,33731600.0,10.258,10.3253,10.2327,10.3253,33731600.0
2011-04-06 09:40:00,12.27,12.28,12.21,12.23,28305200.0,10.3253,10.3337,10.2748,10.2916,28305200.0
2011-04-06 09:50:00,12.23,12.25,12.22,12.24,12832400.0,10.2916,10.3085,10.2832,10.3,12832400.0
2011-04-06 10:00:00,12.24,12.26,12.23,12.24,12759600.0,10.3,10.3169,10.2916,10.3,12759600.0
2011-04-06 10:10:00,12.24,12.24,12.18,12.19,15554000.0,10.3,10.3,10.2495,10.258,15554000.0
2011-04-06 10:20:00,12.19,12.2,12.16,12.17,13423200.0,10.258,10.2664,10.2327,10.2411,13423200.0
2011-04-06 10:30:00,12.17,12.21,12.15,12.17,13014400.0,10.2411,10.2748,10.2243,10.2411,13014400.0
2011-04-06 10:40:00,12.16,12.19,12.16,12.18,8061200.0,10.2327,10.258,10.2327,10.2495,8061200.0
2011-04-06 10:50:00,12.18,12.18,12.16,12.16,6543600.0,10.2495,10.2495,10.2327,10.2327,6543600.0
2011-04-06 11:00:00,12.16,12.17,12.11,12.11,13834800.0,10.2327,10.2411,10.1906,10.1906,13834800.0
2011-04-06 11:10:00,12.11,12.13,12.09,12.12,17782800.0,10.1906,10.2075,10.1738,10.1991,17782800.0
2011-04-06 11:20:00,12.12,12.14,12.1,12.13,7187600.0,10.1991,10.2159,10.1822,10.2075,7187600.0
2011-04-06 11:30:00,12.13,12.14,12.08,12.09,9153200.0,10.2075,10.2159,10.1654,10.1738,9153200.0
2011-04-06 11:40:00,12.09,12.1,12.07,12.09,8506400.0,10.1738,10.1822,10.157,10.1738,8506400.0
2011-04-06 11:50:00,12.09,12.1,12.06,12.06,9632000.0,10.1738,10.1822,10.1486,10.1486,9632000.0
2011-04-06 12:00:00,12.06,12.09,12.05,12.08,10256400.0,10.1486,10.1738,10.1402,10.1654,10256400.0
2011-04-06 12:10:00,12.08,12.1,12.08,12.08,7204400.0,10.1654,10.1822,10.1654,10.1654,7204400.0
2011-04-06 12:20:00,12.08,12.1,12.08,12.09,4510800.0,10.1654,10.1822,10.1654,10.1738,4510800.0
2011-04-06 12:30:00,12.09,12.09,12.06,12.07,5031600.0,10.1738,10.1738,10.1486,10.157,5031600.0
2011-04-06 12:40:00,12.08,12.08,12.07,12.07,4524800.0,10.1654,10.1654,10.157,10.157,4524800.0
2011-04-06 12:50:00,12.07,12.07,12.05,12.07,5936000.0,10.157,10.157,10.1402,10.157,5936000.0
2011-04-06 13:00:00,12.07,12.07,12.06,12.07,3964800.0,10.157,10.157,10.1486,10.157,3964800.0
2011-04-06 13:10:00,12.07,12.11,12.07,12.1,10292800.0,10.157,10.1906,10.157,10.1822,10292800.0
2011-04-06 13:20:00,12.1,12.1,12.09,12.1,3348800.0,10.1822,10.1822,10.1738,10.1822,3348800.0
2011-04-06 13:30:00,12.1,12.11,12.09,12.1,3460800.0,10.1822,10.1906,10.1738,10.1822,3460800.0
2011-04-06 13:40:00,12.1,12.1,12.07,12.07,4155200.0,10.1822,10.1822,10.157,10.157,4155200.0
2011-04-06 13:50:00,12.07,12.1,12.07,12.1,3866800.0,10.157,10.1822,10.157,10.1822,3866800.0
2011-04-06 14:00:00,12.09,12.1,12.08,12.1,3634400.0,10.1738,10.1822,10.1654,10.1822,3634400.0
2011-04-06 14:10:00,12.1,12.12,12.09,12.1,7532000.0,10.1822,10.1991,10.1738,10.1822,7532000.0
2011-04-06 14:20:00,12.09,12.1,12.07,12.07,6199200.0,10.1738,10.1822,10.157,10.157,6199200.0
2011-04-06 14:30:00,12.07,12.1,12.07,12.09,4132800.0,10.157,10.1822,10.157,10.1738,4132800.0
2011-04-06 14:40:00,12.09,12.09,12.07,12.07,9144800.0,10.1738,10.1738,10.157,10.157,9144800.0
2011-04-06 14:50:00,12.07,12.08,12.05,12.06,9693600.0,10.157,10.1654,10.1402,10.1486,9693600.0
2011-04-06 15:00:00,12.06,12.07,12.04,12.06,10780000.0,10.1486,10.157,10.1317,10.1486,10780000.0
2011-04-06 15:10:00,12.06,12.08,12.06,12.06,6456800.0,10.1486,10.1654,10.1486,10.1486,6456800.0
2011-04-06 15:20:00,12.07,12.07,12.05,12.05,6288800.0,10.157,10.157,10.1402,10.1402,6288800.0
2011-04-06 15:30:00,12.05,12.06,12.04,12.06,6874000.0,10.1402,10.1486,10.1317,10.1486,6874000.0
2011-04-06 15:40:00,12.06,12.07,12.06,12.06,7543200.0,10.1486,10.157,10.1486,10.1486,7543200.0
2011-04-06 15:50:00,12.06,12.09,12.06,12.07,19821200.0,10.1486,10.1738,10.1486,10.157,19821200.0
2011-04-07 09:30:00,12.08,12.11,12.05,12.07,29097600.0,10.1654,10.1906,10.1402,10.157,29097600.0
2011-04-07 09:40:00,12.07,12.15,12.07,12.14,21988400.0,10.157,10.2243,10.157,10.2159,21988400.0
2011-04-07 09:50:00,12.14,12.16,12.14,12.15,15276800.0,10.2159,10.2327,10.2159,10.2243,15276800.0
2011-04-07 10:00:00,12.15,12.16,12.13,12.14,13213200.0,10.2243,10.2327,10.2075,10.2159,13213200.0
2011-04-07 10:10:00,12.14,12.14,12.11,12.12,10018400.0,10.2159,10.2159,10.1906,10.1991,10018400.0
2011-04-07 10:20:00,12.12,12.13,12.1,12.1,8825600.0,10.1991,10.2075,10.1822,10.1822,8825600.0
2011-04-07 10:30:00,12.1,12.11,12.06,12.08,13526800.0,10.1822,10.1906,10.1486,10.1654,13526800.0
2011-04-07 10:40:00,12.08,12.08,12.0,12.07,31010000.0,10.1654,10.1654,10.0981,10.157,31010000.0
2011-04-07 10:50:00,12.07,12.07,12.05,12.06,10973200.0,10.157,10.157,10.1402,10.1486,10973200.0
2011-04-07 11:00:00,12.06,12.08,12.05,12.07,10928400.0,10.1486,10.1654,10.1402,10.157,10928400.0
2011-04-07 11:10:00,12.07,12.08,12.06,12.07,7268800.0,10.157,10.1654,10.1486,10.157,7268800.0
2011-04-07 11:20:00,12.07,12.09,12.07,12.08,8489600.0,10.157,10.1738,10.157,10.1654,8489600.0
2011-04-07 11:30:00,12.08,12.08,12.02,12.04,12325600.0,10.1654,10.1654,10.1149,10.1317,12325600.0
2011-04-07 11:40:00,12.04,12.05,12.03,12.04,8271200.0,10.1317,10.1402,10.1233,10.1317,8271200.0
2011-04-07 11:50:00,12.04,12.06,12.02,12.06,10614800.0,10.1317,10.1486,10.1149,10.1486,10614800.0
2011-04-07 12:00:00,12.06,12.07,12.04,12.07,6459600.0,10.1486,10.157,10.1317,10.157,6459600.0
2011-04-07 12:10:00,12.07,12.08,12.06,12.08,5594400.0,10.157,10.1654,10.1486,10.1654,5594400.0
2011-04-07 12:20:00,12.07,12.08,12.06,12.07,2170000.0,10.157,10.1654,10.1486,10.157,2170000.0
2011-04-07 12:30:00,12.07,12.09,12.06,12.09,7089600.0,10.157,10.1738,10.1486,10.1738,7089600.0
2011-04-07 12:40:00,12.09,12.1,12.09,12.1,5182800.0,10.1738,10.1822,10.1738,10.1822,5182800.0
2011-04-07 12:50:00,12.1,12.1,12.09,12.1,4354000.0,10.1822,10.1822,10.1738,10.1822,4354000.0
2011-04-07 13:00:00,12.1,12.1,12.08,12.09,4757200.0,10.1822,10.1822,10.1654,10.1738,4757200.0
2011-04-07 13:10:00,12.09,12.09,12.06,12.07,4743200.0,10.1738,10.1738,10.1486,10.157,4743200.0
2011-04-07 13:20:00,12.07,12.08,12.06,12.07,3640000.0,10.157,10.1654,10.1486,10.157,3640000.0
2011-04-07 13:30:00,12.07,12.07,12.05,12.06,3992800.0,10.157,10.157,10.1402,10.1486,3992800.0
2011-04-07 13:40:00,12.06,12.06,12.04,12.05,4667600.0,10.1486,10.1486,10.1317,10.1402,4667600.0
2011-04-07 13:50:00,12.05,12.06,12.04,12.05,3315200.0,10.1402,10.1486,10.1317,10.1402,3315200.0
2011-04-07 14:00:00,12.05,12.07,12.05,12.05,3276000.0,10.1402,10.157,10.1402,10.1402,3276000.0
2011-04-07 14:10:00,12.05,12.05,12.04,12.05,5294800.0,10.1402,10.1402,10.1317,10.1402,5294800.0
2011-04-07 14:20:00,12.05,12.05,12.02,12.02,7159600.0,10.1402,10.1402,10.1149,10.1149,7159600.0
2011-04-07 14:30:00,12.02,12.05,12.02,12.04,5012000.0,10.1149,10.1402,10.1149,10.1317,5012000.0
2011-04-07 14:40:00,12.04,12.05,12.03,12.04,3878000.0,10.1317,10.1402,10.1233,10.1317,3878000.0
2011-04-07 14:50:00,12.04,12.05,12.04,12.05,4320400.0,10.1317,10.1402,10.1317,10.1402,4320400.0
2011-04-07 15:00:00,12.05,12.06,12.03,12.06,5373200.0,10.1402,10.1486,10.1233,10.1486,5373200.0
2011-04-07 15:10:00,12.06,12.06,12.03,12.05,5840800.0,10.1486,10.1486,10.1233,10.1402,5840800.0
2011-04-07 15:20:00,12.05,12.06,12.03,12.03,6213200.0,10.1402,10.1486,10.1233,10.1233,6213200.0
2011-04-07 15:30:00,12.03,12.05,12.02,12.05,7450800.0,10.1233,10.1402,10.1149,10.1402,7450800.0
2011-04-07 15:40:00,12.05,12.08,12.04,12.07,12527200.0,10.1402,10.1654,10.1317,10.157,12527200.0
2011-04-07 15:50:00,12.07,12.07,12.06,12.07,14294000.0,10.157,10.157,10.1486,10.157,14294000.0
2011-04-08 09:30:00,12.14,12.15,12.06,12.06,24141600.0,10.2159,10.2243,10.1486,10.1486,24141600.0
2011-04-08 09:40:00,12.06,12.09,12.05,12.06,18494000.0,10.1486,10.1738,10.1402,10.1486,18494000.0
2011-04-08 09:50:00,12.06,12.06,12.03,12.06,14142800.0,10.1486,10.1486,10.1233,10.1486,14142800.0
2011-04-08 10:00:00,12.06,12.07,12.04,12.04,11477200.0,10.1486,10.157,10.1317,10.1317,11477200.0
2011-04-08 10:10:00,12.04,12.07,12.03,12.04,10726800.0,10.1317,10.157,10.1233,10.1317,10726800.0
2011-04-08 10:20:00,12.04,12.04,12.01,12.03,13638800.0,10.1317,10.1317,10.1065,10.1233,13638800.0
2011-04-08 10:30:00,12.03,12.04,11.99,12.03,14518000.0,10.1233,10.1317,10.0897,10.1233,14518000.0
2011-04-08 10:40:00,12.03,12.05,12.02,12.04,10609200.0,10.1233,10.1402,10.1149,10.1317,10609200.0
2011-04-08 10:50:00,12.04,12.05,12.02,12.02,7282800.0,10.1317,10.1402,10.1149,10.1149,7282800.0
2011-04-08 11:00:00,12.02,12.04,12.01,12.02,11485600.0,10.1149,10.1317,10.1065,10.1149,11485600.0
2011-04-08 11:10:00,12.02,12.04,12.01,12.03,6028400.0,10.1149,10.1317,10.1065,10.1233,6028400.0
2011-04-08 11:20:00,12.03,12.04,12.02,12.02,3897600.0,10.1233,10.1317,10.1149,10.1149,3897600.0
2011-04-08 11:30:00,12.02,12.05,12.02,12.05,7565600.0,10.1149,10.1402,10.1149,10.1402,7565600.0
2011-04-08 11:40:00,12.05,12.06,12.04,12.04,5031600.0,10.1402,10.1486,10.1317,10.1317,5031600.0
2011-04-08 11:50:00,12.05,12.05,12.04,12.04,2909200.0,10.1402,10.1402,10.1317,10.1317,2909200.0
2011-04-08 12:00:00,12.04,12.05,12.04,12.04,3029600.0,10.1317,10.1402,10.1317,10.1317,3029600.0
2011-04-08 12:10:00,12.04,12.05,12.04,12.05,2410800.0,10.1317,10.1402,10.1317,10.1402,2410800.0
2011-04-08 12:20:00,12.05,12.05,12.03,12.04,4149600.0,10.1402,10.1402,10.1233,10.1317,4149600.0
2011-04-08 12:30:00,12.04,12.05,12.04,12.05,2942800.0,10.1317,10.1402,10.1317,10.1402,2942800.0
2011-04-08 12:40:00,12.05,12.05,12.04,12.04,3245200.0,10.1402,10.1402,10.1317,10.1317,3245200.0
2011-04-08 12:50:00,12.04,12.04,12.01,12.02,8178800.0,10.1317,10.1317,10.1065,10.1149,8178800.0
2011-04-08 13:00:00,12.02,12.03,12.02,12.03,3802400.0,10.1149,10.1233,10.1149,10.1233,3802400.0
2011-04-08 13:10:00,12.03,12.03,12.02,12.03,3021200.0,10.1233,10.1233,10.1149,10.1233,3021200.0
2011-04-08 13:20:00,12.03,12.03,12.03,12.03,2839200.0,10.1233,10.1233,10.1233,10.1233,2839200.0
2011-04-08 13:30:00,12.03,12.03,12.01,12.03,3099600.0,10.1233,10.1233,10.1065,10.1233,3099600.0
2011-04-08 13:40:00,12.03,12.03,12.02,12.02,3122000.0,10.1233,10.1233,10.1149,10.1149,3122000.0
2011-04-08 13:50:00,12.02,12.03,12.02,12.03,4093600.0,10.1149,10.1233,10.1149,10.1233,4093600.0
2011-04-08 14:00:00,12.03,12.03,12.02,12.02,2349200.0,10.1233,10.1233,10.1149,10.1149,2349200.0
2011-04-08 14:10:00,12.02,12.03,12.0,12.0,8016400.0,10.1149,10.1233,10.0981,10.0981,8016400.0
2011-04-08 14:20:00,12.0,12.01,11.99,12.01,9304400.0,10.0981,10.1065,10.0897,10.1065,9304400.0
2011-04-08 14:30:00,12.01,12.01,11.98,11.99,14330400.0,10.1065,10.1065,10.0812,10.0897,14330400.0
2011-04-08 14:40:00,11.99,11.99,11.95,11.96,16172800.0,10.0897,10.0897,10.056,10.0644,16172800.0
2011-04-08 14:50:00,11.96,11.97,11.93,11.93,17724000.0,10.0644,10.0728,10.0392,10.0392,17724000.0
2011-04-08 15:00:00,11.93,11.97,11.93,11.97,13907600.0,10.0392,10.0728,10.0392,10.0728,13907600.0
2011-04-08 15:10:00,11.97,11.97,11.95,11.96,9128000.0,10.0728,10.0728,10.056,10.0644,9128000.0
2011-04-08 15:20:00,11.96,11.97,11.94,11.96,9912000.0,10.0644,10.0728,10.0476,10.0644,9912000.0
2011-04-08 15:30:00,11.96,11.97,11.95,11.96,10469200.0,10.0644,10.0728,10.056,10.0644,10469200.0
2011-04-08 15:40:00,11.96,11.96,11.94,11.95,11454800.0,10.0644,10.0644,10.0476,10.056,11454800.0
2011-04-08 15:50:00,11.95,11.97,11.95,11.97,19843600.0,10.056,10.0728,10.056,10.0728,19843600.0
2011-04-11 09:30:00,11.93,11.99,11.91,11.92,26208000.0,10.0392,10.0897,10.0223,10.0308,26208000.0
2011-04-11 09:40:00,11.92,11.92,11.87,11.91,23441600.0,10.0308,10.0308,9.9887,10.0223,23441600.0
2011-04-11 09:50:00,11.91,11.94,11.89,11.9,16646000.0,10.0223,10.0476,10.0055,10.0139,16646000.0
2011-04-11 10:00:00,11.9,11.92,11.89,11.91,10623200.0,10.0139,10.0308,10.0055,10.0223,10623200.0
2011-04-11 10:10:00,11.91,11.91,11.88,11.88,12034400.0,10.0223,10.0223,9.9971,9.9971,12034400.0
2011-04-11 10:20:00,11.88,11.9,11.87,11.88,11043200.0,9.9971,10.0139,9.9887,9.9971,11043200.0
2011-04-11 10:30:00,11.88,11.9,11.86,11.88,11216800.0,9.9971,10.0139,9.9803,9.9971,11216800.0
2011-04-11 10:40:00,11.88,11.89,11.86,11.88,13148800.0,9.9971,10.0055,9.9803,9.9971,13148800.0
2011-04-11 10:50:00,11.88,11.9,11.86,11.9,7588000.0,9.9971,10.0139,9.9803,10.0139,7588000.0
2011-04-11 11:00:00,11.9,11.9,11.88,11.89,5566400.0,10.0139,10.0139,9.9971,10.0055,5566400.0
2011-04-11 11:10:00,11.89,11.89,11.88,11.89,5286400.0,10.0055,10.0055,9.9971,10.0055,5286400.0
2011-04-11 11:20:00,11.88,11.89,11.86,11.86,6582800.0,9.9971,10.0055,9.9803,9.9803,6582800.0
2011-04-11 11:30:00,11.86,11.87,11.85,11.86,9142000.0,9.9803,9.9887,9.9719,9.9803,9142000.0
2011-04-11 11:40:00,11.86,11.86,11.82,11.83,11698400.0,9.9803,9.9803,9.9466,9.955,11698400.0
2011-04-11 11:50:00,11.83,11.84,11.8,11.81,11659200.0,9.955,9.9634,9.9298,9.9382,11659200.0
2011-04-11 12:00:00,11.81,11.82,11.79,11.8,17920000.0,9.9382,9.9466,9.9214,9.9298,17920000.0
2011-04-11 12:10:00,11.8,11.81,11.79,11.81,9735600.0,9.9298,9.9382,9.9214,9.9382,9735600.0
2011-04-11 12:20:00,11.81,11.83,11.8,11.83,9399600.0,9.9382,9.955,9.9298,9.955,9399600.0
2011-04-11 12:30:00,11.83,11.84,11.8,11.81,7949200.0,9.955,9.9634,9.9298,9.9382,7949200.0
2011-04-11 12:40:00,11.81,11.83,11.8,11.81,6137600.0,9.9382,9.955,9.9298,9.9382,6137600.0
2011-04-11 12:50:00,11.81,11.83,11.8,11.8,6081600.0,9.9382,9.955,9.9298,9.9298,6081600.0
2011-04-11 13:00:00,11.8,11.82,11.79,11.82,7999600.0,9.9298,9.9466,9.9214,9.9466,7999600.0
2011-04-11 13:10:00,11.82,11.82,11.81,11.82,5860400.0,9.9466,9.9466,9.9382,9.9466,5860400.0
2011-04-11 13:20:00,11.82,11.84,11.82,11.83,6792800.0,9.9466,9.9634,9.9466,9.955,6792800.0
2011-04-11 13:30:00,11.83,11.84,11.82,11.83,4734800.0,9.955,9.9634,9.9466,9.955,4734800.0
2011-04-11 13:40:00,11.83,11.85,11.83,11.84,7638400.0,9.955,9.9719,9.955,9.9634,7638400.0
2011-04-11 13:50:00,11.83,11.84,11.82,11.83,6398000.0,9.955,9.9634,9.9466,9.955,6398000.0
2011-04-11 14:00:00,11.83,11.85,11.83,11.84,3612000.0,9.955,9.9719,9.955,9.9634,3612000.0
2011-04-11 14:10:00,11.85,11.85,11.83,11.84,3581200.0,9.9719,9.9719,9.955,9.9634,3581200.0
2011-04-11 14:20:00,11.84,11.85,11.83,11.84,3200400.0,9.9634,9.9719,9.955,9.9634,3200400.0
2011-04-11 14:30:00,11.84,11.85,11.81,11.82,9203600.0,9.9634,9.9719,9.9382,9.9466,9203600.0
2011-04-11 14:40:00,11.82,11.82,11.81,11.82,5132400.0,9.9466,9.9466,9.9382,9.9466,5132400.0
2011-04-11 14:50:00,11.82,11.83,11.8,11.81,6689200.0,9.9466,9.955,9.9298,9.9382,6689200.0
2011-04-11 15:00:00,11.81,11.81,11.79,11.8,8817200.0,9.9382,9.9382,9.9214,9.9298,8817200.0
2011-04-11 15:10:00,11.8,11.8,11.79,11.79,8923600.0,9.9298,9.9298,9.9214,9.9214,8923600.0
2011-04-11 15:20:00,11.8,11.81,11.79,11.79,9315600.0,9.9298,9.9382,9.9214,9.9214,9315600.0
2011-04-11 15:30:00,11.79,11.81,11.79,11.8,7733600.0,9.9214,9.9382,9.9214,9.9298,7733600.0
2011-04-11 15:40:00,11.8,11.8,11.79,11.8,9721600.0,9.9298,9.9298,9.9214,9.9298,9721600.0
2011-04-11 15:50:00,11.8,11.82,11.8,11.82,21716800.0,9.9298,9.9466,9.9298,9.9466,21716800.0
2011-04-12 09:30:00,11.81,11.88,11.79,11.88,46914000.0,9.9382,9.9971,9.9214,9.9971,46914000.0
2011-04-12 09:40:00,11.88,11.92,11.87,11.9,27104000.0,9.9971,10.0308,9.9887,10.0139,27104000.0
2011-04-12 09:50:00,11.9,11.9,11.83,11.85,25384800.0,10.0139,10.0139,9.955,9.9719,25384800.0
2011-04-12 10:00:00,11.85,11.87,11.82,11.84,19465600.0,9.9719,9.9887,9.9466,9.9634,19465600.0
2011-04-12 10:10:00,11.84,11.89,11.83,11.87,16116800.0,9.9634,10.0055,9.955,9.9887,16116800.0
2011-04-12 10:20:00,11.87,11.89,11.85,11.88,13417600.0,9.9887,10.0055,9.9719,9.9971,13417600.0
2011-04-12 10:30:00,11.88,11.88,11.86,11.88,7176400.0,9.9971,9.9971,9.9803,9.9971,7176400.0
2011-04-12 10:40:00,11.88,11.89,11.86,11.88,12462800.0,9.9971,10.0055,9.9803,9.9971,12462800.0
2011-04-12 10:50:00,11.88,11.88,11.85,11.85,11883200.0,9.9971,9.9971,9.9719,9.9719,11883200.0
2011-04-12 11:00:00,11.85,11.86,11.8,11.82,17656800.0,9.9719,9.9803,9.9298,9.9466,17656800.0
2011-04-12 11:10:00,11.82,11.84,11.81,11.81,10746400.0,9.9466,9.9634,9.9382,9.9382,10746400.0
2011-04-12 11:20:00,11.81,11.82,11.79,11.81,9998800.0,9.9382,9.9466,9.9214,9.9382,9998800.0
2011-04-12 11:30:00,11.81,11.84,11.81,11.84,8436400.0,9.9382,9.9634,9.9382,9.9634,8436400.0
2011-04-12 11:40:00,11.83,11.84,11.82,11.83,4373600.0,9.955,9.9634,9.9466,9.955,4373600.0
2011-04-12 11:50:00,11.83,11.83,11.81,11.82,5745600.0,9.955,9.955,9.9382,9.9466,5745600.0
2011-04-12 12:00:00,11.82,11.83,11.81,11.81,4720800.0,9.9466,9.955,9.9382,9.9382,4720800.0
2011-04-12 12:10:00,11.81,11.83,11.8,11.82,6378400.0,9.9382,9.955,9.9298,9.9466,6378400.0
2011-04-12 12:20:00,11.83,11.83,11.82,11.83,4320400.0,9.955,9.955,9.9466,9.955,4320400.0
2011-04-12 12:30:00,11.83,11.83,11.81,11.82,3040800.0,9.955,9.955,9.9382,9.9466,3040800.0
2011-04-12 12:40:00,11.82,11.86,11.81,11.85,7481600.0,9.9466,9.9803,9.9382,9.9719,7481600.0
2011-04-12 12:50:00,11.86,11.87,11.84,11.85,7366800.0,9.9803,9.9887,9.9634,9.9719,7366800.0
2011-04-12 13:00:00,11.85,11.86,11.83,11.84,4348400.0,9.9719,9.9803,9.955,9.9634,4348400.0
2011-04-12 13:10:00,11.84,11.85,11.82,11.82,6269200.0,9.9634,9.9719,9.9466,9.9466,6269200.0
2011-04-12 13:20:00,11.82,11.85,11.82,11.85,3945200.0,9.9466,9.9719,9.9466,9.9719,3945200.0
2011-04-12 13:30:00,11.85,11.85,11.84,11.84,5185600.0,9.9719,9.9719,9.9634,9.9634,5185600.0
2011-04-12 13:40:00,11.84,11.86,11.84,11.86,7106400.0,9.9634,9.9803,9.9634,9.9803,7106400.0
2011-04-12 13:50:00,11.86,11.87,11.85,11.87,8313200.0,9.9803,9.9887,9.9719,9.9887,8313200.0
2011-04-12 14:00:00,11.86,11.88,11.86,11.88,5745600.0,9.9803,9.9971,9.9803,9.9971,5745600.0
2011-04-12 14:10:00,11.88,11.89,11.86,11.86,5941600.0,9.9971,10.0055,9.9803,9.9803,5941600.0
2011-04-12 14:20:00,11.87,11.88,11.86,11.87,4804800.0,9.9887,9.9971,9.9803,9.9887,4804800.0
2011-04-12 14:30:00,11.87,11.88,11.85,11.85,5826800.0,9.9887,9.9971,9.9719,9.9719,5826800.0
2011-04-12 14:40:00,11.86,11.86,11.84,11.85,5857600.0,9.9803,9.9803,9.9634,9.9719,5857600.0
2011-04-12 14:50:00,11.85,11.86,11.84,11.85,5042800.0,9.9719,9.9803,9.9634,9.9719,5042800.0
2011-04-12 15:00:00,11.85,11.87,11.84,11.86,6179600.0,9.9719,9.9887,9.9634,9.9803,6179600.0
2011-04-12 15:10:00,11.86,11.88,11.86,11.86,4992400.0,9.9803,9.9971,9.9803,9.9803,4992400.0
2011-04-12 15:20:00,11.86,11.86,11.84,11.85,9520000.0,9.9803,9.9803,9.9634,9.9719,9520000.0
2011-04-12 15:30:00,11.84,11.86,11.84,11.85,6988800.0,9.9634,9.9803,9.9634,9.9719,6988800.0
2011-04-12 15:40:00,11.86,11.86,11.84,11.85,8142400.0,9.9803,9.9803,9.9634,9.9719,8142400.0
2011-04-12 15:50:00,11.85,11.88,11.84,11.87,20507200.0,9.9719,9.9971,9.9634,9.9887,20507200.0
2011-04-13 09:30:00,11.97,11.97,11.91,11.91,26608400.0,10.0728,10.0728,10.0223,10.0223,26608400.0
2011-04-13 09:40:00,11.91,11.93,11.88,11.9,15548400.0,10.0223,10.0392,9.9971,10.0139,15548400.0
2011-04-13 09:50:00,11.9,11.92,11.9,11.9,11496800.0,10.0139,10.0308,10.0139,10.0139,11496800.0
2011-04-13 10:00:00,11.9,11.91,11.88,11.89,11631200.0,10.0139,10.0223,9.9971,10.0055,11631200.0
2011-04-13 10:10:00,11.88,11.91,11.88,11.91,12152000.0,9.9971,10.0223,9.9971,10.0223,12152000.0
2011-04-13 10:20:00,11.91,11.92,11.9,11.91,7168000.0,10.0223,10.0308,10.0139,10.0223,7168000.0
2011-04-13 10:30:00,11.91,11.93,11.91,11.92,6818000.0,10.0223,10.0392,10.0223,10.0308,6818000.0
2011-04-13 10:40:00,11.92,11.97,11.92,11.96,14820400.0,10.0308,10.0728,10.0308,10.0644,14820400.0
2011-04-13 10:50:00,11.96,11.97,11.95,11.96,12924800.0,10.0644,10.0728,10.056,10.0644,12924800.0
2011-04-13 11:00:00,11.96,11.96,11.94,11.95,8430800.0,10.0644,10.0644,10.0476,10.056,8430800.0
2011-04-13 11:10:00,11.95,11.96,11.94,11.95,6630400.0,10.056,10.0644,10.0476,10.056,6630400.0
2011-04-13 11:20:00,11.95,11.95,11.93,11.94,5930400.0,10.056,10.056,10.0392,10.0476,5930400.0
2011-04-13 11:30:00,11.93,11.94,11.91,11.91,6255200.0,10.0392,10.0476,10.0223,10.0223,6255200.0
2011-04-13 11:40:00,11.91,11.92,11.9,11.92,5580400.0,10.0223,10.0308,10.0139,10.0308,5580400.0
2011-04-13 11:50:00,11.92,11.93,11.91,11.91,5868800.0,10.0308,10.0392,10.0223,10.0223,5868800.0
2011-04-13 12:00:00,11.91,11.94,11.91,11.93,5675600.0,10.0223,10.0476,10.0223,10.0392,5675600.0
2011-04-13 12:10:00,11.93,11.94,11.93,11.94,4628400.0,10.0392,10.0476,10.0392,10.0476,4628400.0
2011-04-13 12:20:00,11.94,11.95,11.93,11.94,3631600.0,10.0476,10.056,10.0392,10.0476,3631600.0
2011-04-13 12:30:00,11.94,11.94,11.88,11.89,9172800.0,10.0476,10.0476,9.9971,10.0055,9172800.0
2011-04-13 12:40:00,11.89,11.9,11.88,11.9,7338800.0,10.0055,10.0139,9.9971,10.0139,7338800.0
2011-04-13 12:50:00,11.9,11.91,11.88,11.9,4432400.0,10.0139,10.0223,9.9971,10.0139,4432400.0
2011-04-13 13:00:00,11.89,11.9,11.88,11.9,5922000.0,10.0055,10.0139,9.9971,10.0139,5922000.0
2011-04-13 13:10:00,11.9,11.91,11.88,11.9,4132800.0,10.0139,10.0223,9.9971,10.0139,4132800.0
2011-04-13 13:20:00,11.9,11.91,11.89,11.9,4029200.0,10.0139,10.0223,10.0055,10.0139,4029200.0
2011-04-13 13:30:00,11.9,11.9,11.89,11.89,2895200.0,10.0139,10.0139,10.0055,10.0055,2895200.0
2011-04-13 13:40:00,11.9,11.92,11.89,11.91,3544800.0,10.0139,10.0308,10.0055,10.0223,3544800.0
2011-04-13 13:50:00,11.91,11.91,11.88,11.9,5513200.0,10.0223,10.0223,9.9971,10.0139,5513200.0
2011-04-13 14:00:00,11.9,11.91,11.89,11.9,3631600.0,10.0139,10.0223,10.0055,10.0139,3631600.0
2011-04-13 14:10:00,11.9,11.91,11.89,11.9,3424400.0,10.0139,10.0223,10.0055,10.0139,3424400.0
2011-04-13 14:20:00,11.9,11.94,11.89,11.93,6333600.0,10.0139,10.0476,10.0055,10.0392,6333600.0
2011-04-13 14:30:00,11.94,11.94,11.92,11.92,5882800.0,10.0476,10.0476,10.0308,10.0308,5882800.0
2011-04-13 14:40:00,11.93,11.95,11.93,11.94,8327200.0,10.0392,10.056,10.0392,10.0476,8327200.0
2011-04-13 14:50:00,11.94,11.96,11.94,11.95,6039600.0,10.0476,10.0644,10.0476,10.056,6039600.0
2011-04-13 15:00:00,11.95,11.97,11.95,11.95,6952400.0,10.056,10.0728,10.056,10.056,6952400.0
2011-04-13 15:10:00,11.95,11.97,11.95,11.97,8442000.0,10.056,10.0728,10.056,10.0728,8442000.0
2011-04-13 15:20:00,11.97,11.98,11.96,11.96,6182400.0,10.0728,10.0812,10.0644,10.0644,6182400.0
2011-04-13 15:30:00,11.96,11.98,11.95,11.98,8820000.0,10.0644,10.0812,10.056,10.0812,8820000.0
2011-04-13 15:40:00,11.98,12.0,11.97,11.99,12289200.0,10.0812,10.0981,10.0728,10.0897,12289200.0
2011-04-13 15:50:00,11.99,12.01,11.98,12.0,20613600.0,10.0897,10.1065,10.0812,10.0981,20613600.0
2011-04-14 09:30:00,11.96,12.0,11.93,11.94,25530400.0,10.0644,10.0981,10.0392,10.0476,25530400.0
2011-04-14 09:40:00,11.94,11.96,11.91,11.91,17206000.0,10.0476,10.0644,10.0223,10.0223,17206000.0
2011-04-14 09:50:00,11.91,11.94,11.9,11.94,14789600.0,10.0223,10.0476,10.0139,10.0476,14789600.0
2011-04-14 10:00:00,11.94,11.94,11.92,11.94,10012800.0,10.0476,10.0476,10.0308,10.0476,10012800.0
2011-04-14 10:10:00,11.94,11.96,11.92,11.93,9102800.0,10.0476,10.0644,10.0308,10.0392,9102800.0
2011-04-14 10:20:00,11.93,11.95,11.92,11.95,9066400.0,10.0392,10.056,10.0308,10.056,9066400.0
2011-04-14 10:30:00,11.95,11.96,11.93,11.94,8366400.0,10.056,10.0644,10.0392,10.0476,8366400.0
2011-04-14 10:40:00,11.94,11.94,11.92,11.93,5910800.0,10.0476,10.0476,10.0308,10.0392,5910800.0
2011-04-14 10:50:00,11.93,11.94,11.91,11.91,8094800.0,10.0392,10.0476,10.0223,10.0223,8094800.0
2011-04-14 11:00:00,11.91,11.91,11.89,11.9,9310000.0,10.0223,10.0223,10.0055,10.0139,9310000.0
2011-04-14 11:10:00,11.9,11.91,11.87,11.89,13053600.0,10.0139,10.0223,9.9887,10.0055,13053600.0
2011-04-14 11:20:00,11.89,11.9,11.88,11.88,7428400.0,10.0055,10.0139,9.9971,9.9971,7428400.0
2011-04-14 11:30:00,11.88,11.9,11.88,11.88,5258400.0,9.9971,10.0139,9.9971,9.9971,5258400.0
2011-04-14 11:40:00,11.88,11.89,11.87,11.88,6722800.0,9.9971,10.0055,9.9887,9.9971,6722800.0
2011-04-14 11:50:00,11.88,11.9,11.88,11.89,4552800.0,9.9971,10.0139,9.9971,10.0055,4552800.0
2011-04-14 12:00:00,11.89,11.9,11.88,11.89,4443600.0,10.0055,10.0139,9.9971,10.0055,4443600.0
2011-04-14 12:10:00,11.89,11.9,11.89,11.89,4681600.0,10.0055,10.0139,10.0055,10.0055,4681600.0
2011-04-14 12:20:00,11.89,11.9,11.88,11.89,4757200.0,10.0055,10.0139,9.9971,10.0055,4757200.0
2011-04-14 12:30:00,11.89,11.9,11.89,11.89,4130000.0,10.0055,10.0139,10.0055,10.0055,4130000.0
2011-04-14 12:40:00,11.89,11.9,11.88,11.89,3138800.0,10.0055,10.0139,9.9971,10.0055,3138800.0
2011-04-14 12:50:00,11.89,11.9,11.89,11.9,3544800.0,10.0055,10.0139,10.0055,10.0139,3544800.0
2011-04-14 13:00:00,11.9,11.92,11.9,11.9,5325600.0,10.0139,10.0308,10.0139,10.0139,5325600.0
2011-04-14 13:10:00,11.9,11.9,11.89,11.89,3701600.0,10.0139,10.0139,10.0055,10.0055,3701600.0
2011-04-14 13:20:00,11.89,11.9,11.88,11.89,4306400.0,10.0055,10.0139,9.9971,10.0055,4306400.0
2011-04-14 13:30:00,11.89,11.89,11.88,11.89,2979200.0,10.0055,10.0055,9.9971,10.0055,2979200.0
2011-04-14 13:40:00,11.89,11.89,11.88,11.88,4216800.0,10.0055,10.0055,9.9971,9.9971,4216800.0
2011-04-14 13:50:00,11.88,11.88,11.87,11.87,5558000.0,9.9971,9.9971,9.9887,9.9887,5558000.0
2011-04-14 14:00:00,11.87,11.89,11.87,11.89,4001200.0,9.9887,10.0055,9.9887,10.0055,4001200.0
2011-04-14 14:10:00,11.89,11.89,11.88,11.88,3068800.0,10.0055,10.0055,9.9971,9.9971,3068800.0
2011-04-14 14:20:00,11.89,11.9,11.88,11.89,3656800.0,10.0055,10.0139,9.9971,10.0055,3656800.0
2011-04-14 14:30:00,11.89,11.89,11.88,11.89,3928400.0,10.0055,10.0055,9.9971,10.0055,3928400.0
2011-04-14 14:40:00,11.88,11.89,11.87,11.87,5446000.0,9.9971,10.0055,9.9887,9.9887,5446000.0
2011-04-14 14:50:00,11.87,11.9,11.87,11.89,7487200.0,9.9887,10.0139,9.9887,10.0055,7487200.0
2011-04-14 15:00:00,11.89,11.91,11.89,11.91,6518400.0,10.0055,10.0223,10.0055,10.0223,6518400.0
2011-04-14 15:10:00,11.91,11.92,11.9,11.91,6930000.0,10.0223,10.0308,10.0139,10.0223,6930000.0
2011-04-14 15:20:00,11.91,11.92,11.9,11.9,4415600.0,10.0223,10.0308,10.0139,10.0139,4415600.0
2011-04-14 15:30:00,11.9,11.9,11.88,11.9,6930000.0,10.0139,10.0139,9.9971,10.0139,6930000.0
2011-04-14 15:40:00,11.9,11.9,11.89,11.9,6568800.0,10.0139,10.0139,10.0055,10.0139,6568800.0
2011-04-14 15:50:00,11.9,11.9,11.86,11.86,17542000.0,10.0139,10.0139,9.9803,9.9803,17542000.0
2011-04-15 09:30:00,11.91,11.92,11.79,11.79,65021600.0,10.0223,10.0308,9.9214,9.9214,65021600.0
2011-04-15 09:40:00,11.79,11.81,11.76,11.77,36862000.0,9.9214,9.9382,9.8961,9.9045,36862000.0
2011-04-15 09:50:00,11.77,11.81,11.77,11.79,17214400.0,9.9045,9.9382,9.9045,9.9214,17214400.0
2011-04-15 10:00:00,11.79,11.82,11.79,11.81,16116800.0,9.9214,9.9466,9.9214,9.9382,16116800.0
2011-04-15 10:10:00,11.81,11.81,11.79,11.8,9088800.0,9.9382,9.9382,9.9214,9.9298,9088800.0
2011-04-15 10:20:00,11.8,11.8,11.78,11.79,10124800.0,9.9298,9.9298,9.9129,9.9214,10124800.0
2011-04-15 10:30:00,11.79,11.81,11.78,11.8,12838000.0,9.9214,9.9382,9.9129,9.9298,12838000.0
2011-04-15 10:40:00,11.8,11.8,11.78,11.8,8170400.0,9.9298,9.9298,9.9129,9.9298,8170400.0
2011-04-15 10:50:00,11.8,11.81,11.8,11.8,9178400.0,9.9298,9.9382,9.9298,9.9298,9178400.0
2011-04-15 11:00:00,11.8,11.82,11.8,11.81,5860400.0,9.9298,9.9466,9.9298,9.9382,5860400.0
2011-04-15 11:10:00,11.81,11.81,11.81,11.81,4673200.0,9.9382,9.9382,9.9382,9.9382,4673200.0
2011-04-15 11:20:00,11.81,11.84,11.81,11.84,12146400.0,9.9382,9.9634,9.9382,9.9634,12146400.0
2011-04-15 11:30:00,11.84,11.85,11.84,11.84,8878800.0,9.9634,9.9719,9.9634,9.9634,8878800.0
2011-04-15 11:40:00,11.84,11.85,11.83,11.83,5446000.0,9.9634,9.9719,9.955,9.955,5446000.0
2011-04-15 11:50:00,11.83,11.84,11.82,11.82,4544400.0,9.955,9.9634,9.9466,9.9466,4544400.0
2011-04-15 12:00:00,11.82,11.83,11.81,11.82,3203200.0,9.9466,9.955,9.9382,9.9466,3203200.0
2011-04-15 12:10:00,11.82,11.83,11.81,11.81,5367600.0,9.9466,9.955,9.9382,9.9382,5367600.0
2011-04-15 12:20:00,11.81,11.82,11.8,11.81,4524800.0,9.9382,9.9466,9.9298,9.9382,4524800.0
2011-04-15 12:30:00,11.81,11.82,11.81,11.82,3956400.0,9.9382,9.9466,9.9382,9.9466,3956400.0
2011-04-15 12:40:00,11.82,11.82,11.81,11.82,4034800.0,9.9466,9.9466,9.9382,9.9466,4034800.0
2011-04-15 12:50:00,11.82,11.83,11.82,11.82,4253200.0,9.9466,9.955,9.9466,9.9466,4253200.0
2011-04-15 13:00:00,11.82,11.83,11.81,11.81,4250400.0,9.9466,9.955,9.9382,9.9382,4250400.0
2011-04-15 13:10:00,11.81,11.81,11.81,11.81,1288000.0,9.9382,9.9382,9.9382,9.9382,1288000.0
2011-04-15 13:20:00,11.81,11.81,11.8,11.8,3659600.0,9.9382,9.9382,9.9298,9.9298,3659600.0
2011-04-15 13:30:00,11.8,11.8,11.79,11.79,3740800.0,9.9298,9.9298,9.9214,9.9214,3740800.0
2011-04-15 13:40:00,11.79,11.8,11.79,11.79,3676400.0,9.9214,9.9298,9.9214,9.9214,3676400.0
2011-04-15 13:50:00,11.79,11.8,11.79,11.79,4561200.0,9.9214,9.9298,9.9214,9.9214,4561200.0
2011-04-15 14:00:00,11.79,11.8,11.79,11.79,5818400.0,9.9214,9.9298,9.9214,9.9214,5818400.0
2011-04-15 14:10:00,11.79,11.79,11.79,11.79,5303200.0,9.9214,9.9214,9.9214,9.9214,5303200.0
2011-04-15 14:20:00,11.79,11.8,11.79,11.79,3693200.0,9.9214,9.9298,9.9214,9.9214,3693200.0
2011-04-15 14:30:00,11.79,11.79,11.78,11.78,8447600.0,9.9214,9.9214,9.9129,9.9129,8447600.0
2011-04-15 14:40:00,11.78,11.79,11.78,11.78,6050800.0,9.9129,9.9214,9.9129,9.9129,6050800.0
2011-04-15 14:50:00,11.78,11.78,11.76,11.77,7576800.0,9.9129,9.9129,9.8961,9.9045,7576800.0
2011-04-15 15:00:00,11.77,11.77,11.76,11.76,9483600.0,9.9045,9.9045,9.8961,9.8961,9483600.0
2011-04-15 15:10:00,11.76,11.76,11.72,11.74,19356400.0,9.8961,9.8961,9.8625,9.8793,19356400.0
2011-04-15 15:20:00,11.74,11.74,11.71,11.71,17584000.0,9.8793,9.8793,9.854,9.854,17584000.0
2011-04-15 15:30:00,11.72,11.73,11.71,11.71,15666000.0,9.8625,9.8709,9.854,9.854,15666000.0
2011-04-15 15:40:00,11.71,11.72,11.69,11.69,15503600.0,9.854,9.8625,9.8372,9.8372,15503600.0
2011-04-15 15:50:00,11.69,11.71,11.67,11.7,34798400.0,9.8372,9.854,9.8204,9.8456,34798400.0
2011-04-18 09:30:00,11.65,11.72,11.61,11.65,49282800.0,9.8035,9.8625,9.7699,9.8035,49282800.0
2011-04-18 09:40:00,11.65,11.67,11.44,11.51,68168800.0,9.8035,9.8204,9.6268,9.6857,68168800.0
2011-04-18 09:50:00,11.51,11.54,11.47,11.49,30500400.0,9.6857,9.711,9.6521,9.6689,30500400.0
2011-04-18 10:00:00,11.49,11.5,11.44,11.47,29369200.0,9.6689,9.6773,9.6268,9.6521,29369200.0
2011-04-18 10:10:00,11.47,11.5,11.43,11.49,26224800.0,9.6521,9.6773,9.6184,9.6689,26224800.0
2011-04-18 10:20:00,11.49,11.51,11.46,11.48,20146000.0,9.6689,9.6857,9.6437,9.6605,20146000.0
2011-04-18 10:30:00,11.48,11.51,11.47,11.49,15523200.0,9.6605,9.6857,9.6521,9.6689,15523200.0
2011-04-18 10:40:00,11.48,11.48,11.45,11.47,13092800.0,9.6605,9.6605,9.6352,9.6521,13092800.0
2011-04-18 10:50:00,11.47,11.49,11.45,11.46,10273200.0,9.6521,9.6689,9.6352,9.6437,10273200.0
2011-04-18 11:00:00,11.46,11.48,11.45,11.46,10175200.0,9.6437,9.6605,9.6352,9.6437,10175200.0
2011-04-18 11:10:00,11.46,11.5,11.46,11.49,11944800.0,9.6437,9.6773,9.6437,9.6689,11944800.0
2011-04-18 11:20:00,11.5,11.53,11.49,11.52,12756800.0,9.6773,9.7026,9.6689,9.6942,12756800.0
2011-04-18 11:30:00,11.52,11.56,11.51,11.56,11396000.0,9.6942,9.7278,9.6857,9.7278,11396000.0
2011-04-18 11:40:00,11.56,11.56,11.54,11.56,9237200.0,9.7278,9.7278,9.711,9.7278,9237200.0
2011-04-18 11:50:00,11.56,11.58,11.55,11.58,10998400.0,9.7278,9.7446,9.7194,9.7446,10998400.0
2011-04-18 12:00:00,11.58,11.61,11.57,11.6,12664400.0,9.7446,9.7699,9.7362,9.7615,12664400.0
2011-04-18 12:10:00,11.6,11.6,11.58,11.58,7834400.0,9.7615,9.7615,9.7446,9.7446,7834400.0
2011-04-18 12:20:00,11.58,11.58,11.56,11.58,6280400.0,9.7446,9.7446,9.7278,9.7446,6280400.0
2011-04-18 12:30:00,11.58,11.58,11.56,11.58,4340000.0,9.7446,9.7446,9.7278,9.7446,4340000.0
2011-04-18 12:40:00,11.58,11.58,11.56,11.57,5070800.0,9.7446,9.7446,9.7278,9.7362,5070800.0
2011-04-18 12:50:00,11.57,11.59,11.56,11.59,4354000.0,9.7362,9.7531,9.7278,9.7531,4354000.0
2011-04-18 13:00:00,11.59,11.59,11.56,11.56,3920000.0,9.7531,9.7531,9.7278,9.7278,3920000.0
2011-04-18 13:10:00,11.56,11.58,11.55,11.56,4958800.0,9.7278,9.7446,9.7194,9.7278,4958800.0
2011-04-18 13:20:00,11.56,11.57,11.56,11.56,2982000.0,9.7278,9.7362,9.7278,9.7278,2982000.0
2011-04-18 13:30:00,11.56,11.59,11.56,11.59,5045600.0,9.7278,9.7531,9.7278,9.7531,5045600.0
2011-04-18 13:40:00,11.58,11.63,11.58,11.62,8596000.0,9.7446,9.7867,9.7446,9.7783,8596000.0
2011-04-18 13:50:00,11.63,11.65,11.62,11.64,13308400.0,9.7867,9.8035,9.7783,9.7951,13308400.0
2011-04-18 14:00:00,11.64,11.66,11.62,11.64,7890400.0,9.7951,9.812,9.7783,9.7951,7890400.0
2011-04-18 14:10:00,11.65,11.66,11.64,11.65,8817200.0,9.8035,9.812,9.7951,9.8035,8817200.0
2011-04-18 14:20:00,11.65,11.65,11.63,11.63,5042800.0,9.8035,9.8035,9.7867,9.7867,5042800.0
2011-04-18 14:30:00,11.63,11.67,11.62,11.67,8503600.0,9.7867,9.8204,9.7783,9.8204,8503600.0
2011-04-18 14:40:00,11.67,11.72,11.67,11.7,18127200.0,9.8204,9.8625,9.8204,9.8456,18127200.0
2011-04-18 14:50:00,11.7,11.76,11.68,11.74,16774800.0,9.8456,9.8961,9.8288,9.8793,16774800.0
2011-04-18 15:00:00,11.74,11.74,11.7,11.71,12222000.0,9.8793,9.8793,9.8456,9.854,12222000.0
2011-04-18 15:10:00,11.71,11.75,11.71,11.75,9522800.0,9.854,9.8877,9.854,9.8877,9522800.0
2011-04-18 15:20:00,11.75,11.77,11.74,11.76,15671600.0,9.8877,9.9045,9.8793,9.8961,15671600.0
2011-04-18 15:30:00,11.76,11.78,11.75,11.75,15419600.0,9.8961,9.9129,9.8877,9.8877,15419600.0
2011-04-18 15:40:00,11.75,11.79,11.75,11.78,18144000.0,9.8877,9.9214,9.8877,9.9129,18144000.0
2011-04-18 15:50:00,11.78,11.87,11.77,11.85,33398400.0,9.9129,9.9887,9.9045,9.9719,33398400.0
2011-04-19 09:30:00,11.9,11.95,11.87,11.92,38892000.0,10.0139,10.056,9.9887,10.0308,38892000.0
2011-04-19 09:40:00,11.92,11.95,11.91,11.92,16352000.0,10.0308,10.056,10.0223,10.0308,16352000.0
2011-04-19 09:50:00,11.92,11.93,11.88,11.92,20224400.0,10.0308,10.0392,9.9971,10.0308,20224400.0
2011-04-19 10:00:00,11.92,11.94,11.89,11.92,14655200.0,10.0308,10.0476,10.0055,10.0308,14655200.0
2011-04-19 10:10:00,11.93,11.93,11.91,11.92,8061200.0,10.0392,10.0392,10.0223,10.0308,8061200.0
2011-04-19 10:20:00,11.92,11.92,11.91,11.91,8408400.0,10.0308,10.0308,10.0223,10.0223,8408400.0
2011-04-19 10:30:00,11.91,11.91,11.89,11.9,9760800.0,10.0223,10.0223,10.0055,10.0139,9760800.0
2011-04-19 10:40:00,11.9,11.9,11.88,11.89,7753200.0,10.0139,10.0139,9.9971,10.0055,7753200.0
2011-04-19 10:50:00,11.89,11.91,11.89,11.9,7305200.0,10.0055,10.0223,10.0055,10.0139,7305200.0
2011-04-19 11:00:00,11.9,11.92,11.89,11.92,6630400.0,10.0139,10.0308,10.0055,10.0308,6630400.0
2011-04-19 11:10:00,11.92,11.94,11.91,11.92,8072400.0,10.0308,10.0476,10.0223,10.0308,8072400.0
2011-04-19 11:20:00,11.92,11.92,11.89,11.9,8176000.0,10.0308,10.0308,10.0055,10.0139,8176000.0
2011-04-19 11:30:00,11.9,11.91,11.89,11.9,3917200.0,10.0139,10.0223,10.0055,10.0139,3917200.0
2011-04-19 11:40:00,11.9,11.9,11.88,11.89,3598000.0,10.0139,10.0139,9.9971,10.0055,3598000.0
2011-04-19 11:50:00,11.89,11.92,11.89,11.91,5216400.0,10.0055,10.0308,10.0055,10.0223,5216400.0
2011-04-19 12:00:00,11.91,11.92,11.9,11.9,3990000.0,10.0223,10.0308,10.0139,10.0139,3990000.0
2011-04-19 12:10:00,11.9,11.91,11.89,11.9,3306800.0,10.0139,10.0223,10.0055,10.0139,3306800.0
2011-04-19 12:20:00,11.91,11.91,11.9,11.91,3404800.0,10.0223,10.0223,10.0139,10.0223,3404800.0
2011-04-19 12:30:00,11.91,11.92,11.9,11.92,2469600.0,10.0223,10.0308,10.0139,10.0308,2469600.0
2011-04-19 12:40:00,11.92,11.92,11.9,11.9,3189200.0,10.0308,10.0308,10.0139,10.0139,3189200.0
2011-04-19 12:50:00,11.9,11.91,11.9,11.91,3116400.0,10.0139,10.0223,10.0139,10.0223,3116400.0
2011-04-19 13:00:00,11.91,11.92,11.9,11.91,2503200.0,10.0223,10.0308,10.0139,10.0223,2503200.0
2011-04-19 13:10:00,11.91,11.92,11.9,11.92,3570000.0,10.0223,10.0308,10.0139,10.0308,3570000.0
2011-04-19 13:20:00,11.92,11.93,11.91,11.93,4351200.0,10.0308,10.0392,10.0223,10.0392,4351200.0
2011-04-19 13:30:00,11.93,11.95,11.93,11.94,5115600.0,10.0392,10.056,10.0392,10.0476,5115600.0
2011-04-19 13:40:00,11.94,11.97,11.94,11.96,11236400.0,10.0476,10.0728,10.0476,10.0644,11236400.0
2011-04-19 13:50:00,11.96,11.97,11.95,11.95,6770400.0,10.0644,10.0728,10.056,10.056,6770400.0
2011-04-19 14:00:00,11.95,11.96,11.92,11.95,17379600.0,10.056,10.0644,10.0308,10.056,17379600.0
2011-04-19 14:10:00,11.95,11.95,11.92,11.93,11009600.0,10.056,10.056,10.0308,10.0392,11009600.0
2011-04-19 14:20:00,11.94,11.95,11.92,11.93,7280000.0,10.0476,10.056,10.0308,10.0392,7280000.0
2011-04-19 14:30:00,11.93,11.96,11.92,11.96,9788800.0,10.0392,10.0644,10.0308,10.0644,9788800.0
2011-04-19 14:40:00,11.96,11.97,11.95,11.96,12210800.0,10.0644,10.0728,10.056,10.0644,12210800.0
2011-04-19 14:50:00,11.96,11.96,11.95,11.96,7912800.0,10.0644,10.0644,10.056,10.0644,7912800.0
2011-04-19 15:00:00,11.96,11.99,11.96,11.99,13302800.0,10.0644,10.0897,10.0644,10.0897,13302800.0
2011-04-19 15:10:00,11.99,12.02,11.98,12.02,14565600.0,10.0897,10.1149,10.0812,10.1149,14565600.0
2011-04-19 15:20:00,12.02,12.04,12.01,12.02,22290800.0,10.1149,10.1317,10.1065,10.1149,22290800.0
2011-04-19 15:30:00,12.02,12.05,12.02,12.04,16811200.0,10.1149,10.1402,10.1149,10.1317,16811200.0
2011-04-19 15:40:00,12.04,12.06,12.03,12.06,17351600.0,10.1317,10.1486,10.1233,10.1486,17351600.0
2011-04-19 15:50:00,12.06,12.07,12.06,12.07,24788400.0,10.1486,10.157,10.1486,10.157,24788400.0
2011-04-20 09:30:00,12.27,12.28,12.2,12.22,45889200.0,10.3253,10.3337,10.2664,10.2832,45889200.0
2011-04-20 09:40:00,12.22,12.26,12.2,12.26,28518000.0,10.2832,10.3169,10.2664,10.3169,28518000.0
2011-04-20 09:50:00,12.26,12.27,12.24,12.26,24256400.0,10.3169,10.3253,10.3,10.3169,24256400.0
2011-04-20 10:00:00,12.26,12.33,12.26,12.33,34123600.0,10.3169,10.3758,10.3169,10.3758,34123600.0
2011-04-20 10:10:00,12.33,12.35,12.31,12.32,27616400.0,10.3758,10.3926,10.3589,10.3674,27616400.0
2011-04-20 10:20:00,12.32,12.33,12.29,12.32,16662800.0,10.3674,10.3758,10.3421,10.3674,16662800.0
2011-04-20 10:30:00,12.32,12.33,12.3,12.31,14504000.0,10.3674,10.3758,10.3505,10.3589,14504000.0
2011-04-20 10:40:00,12.31,12.32,12.3,12.32,10189200.0,10.3589,10.3674,10.3505,10.3674,10189200.0
2011-04-20 10:50:00,12.32,12.32,12.3,12.31,10214400.0,10.3674,10.3674,10.3505,10.3589,10214400.0
2011-04-20 11:00:00,12.31,12.32,12.31,12.31,7383600.0,10.3589,10.3674,10.3589,10.3589,7383600.0
2011-04-20 11:10:00,12.31,12.31,12.27,12.28,11466000.0,10.3589,10.3589,10.3253,10.3337,11466000.0
2011-04-20 11:20:00,12.28,12.29,12.27,12.28,11278400.0,10.3337,10.3421,10.3253,10.3337,11278400.0
2011-04-20 11:30:00,12.28,12.29,12.28,12.29,7470400.0,10.3337,10.3421,10.3337,10.3421,7470400.0
2011-04-20 11:40:00,12.29,12.3,12.29,12.29,5219200.0,10.3421,10.3505,10.3421,10.3421,5219200.0
2011-04-20 11:50:00,12.29,12.3,12.28,12.29,7039200.0,10.3421,10.3505,10.3337,10.3421,7039200.0
2011-04-20 12:00:00,12.29,12.3,12.28,12.29,5096000.0,10.3421,10.3505,10.3337,10.3421,5096000.0
2011-04-20 12:10:00,12.29,12.3,12.29,12.29,5838000.0,10.3421,10.3505,10.3421,10.3421,5838000.0
2011-04-20 12:20:00,12.29,12.3,12.29,12.3,5642000.0,10.3421,10.3505,10.3421,10.3505,5642000.0
2011-04-20 12:30:00,12.3,12.31,12.29,12.3,8741600.0,10.3505,10.3589,10.3421,10.3505,8741600.0
2011-04-20 12:40:00,12.3,12.31,12.29,12.29,5919200.0,10.3505,10.3589,10.3421,10.3421,5919200.0
2011-04-20 12:50:00,12.29,12.31,12.29,12.3,5188400.0,10.3421,10.3589,10.3421,10.3505,5188400.0
2011-04-20 13:00:00,12.3,12.31,12.3,12.31,9786000.0,10.3505,10.3589,10.3505,10.3589,9786000.0
2011-04-20 13:10:00,12.31,12.31,12.3,12.3,6770400.0,10.3589,10.3589,10.3505,10.3505,6770400.0
2011-04-20 13:20:00,12.3,12.31,12.3,12.31,6504400.0,10.3505,10.3589,10.3505,10.3589,6504400.0
2011-04-20 13:30:00,12.31,12.31,12.31,12.31,5387200.0,10.3589,10.3589,10.3589,10.3589,5387200.0
2011-04-20 13:40:00,12.31,12.32,12.31,12.32,4897200.0,10.3589,10.3674,10.3589,10.3674,4897200.0
2011-04-20 13:50:00,12.32,12.32,12.31,12.31,6372800.0,10.3674,10.3674,10.3589,10.3589,6372800.0
2011-04-20 14:00:00,12.31,12.32,12.3,12.31,5339600.0,10.3589,10.3674,10.3505,10.3589,5339600.0
2011-04-20 14:10:00,12.31,12.31,12.29,12.31,8593200.0,10.3589,10.3589,10.3421,10.3589,8593200.0
2011-04-20 14:20:00,12.31,12.32,12.3,12.31,5544000.0,10.3589,10.3674,10.3505,10.3589,5544000.0
2011-04-20 14:30:00,12.31,12.32,12.31,12.31,6431600.0,10.3589,10.3674,10.3589,10.3589,6431600.0
2011-04-20 14:40:00,12.31,12.32,12.3,12.3,7915600.0,10.3589,10.3674,10.3505,10.3505,7915600.0
2011-04-20 14:50:00,12.3,12.31,12.29,12.29,9382800.0,10.3505,10.3589,10.3421,10.3421,9382800.0
2011-04-20 15:00:00,12.29,12.29,12.25,12.26,17166800.0,10.3421,10.3421,10.3085,10.3169,17166800.0
2011-04-20 15:10:00,12.26,12.26,12.23,12.23,17124800.0,10.3169,10.3169,10.2916,10.2916,17124800.0
2011-04-20 15:20:00,12.23,12.27,12.21,12.26,27518400.0,10.2916,10.3253,10.2748,10.3169,27518400.0
2011-04-20 15:30:00,12.26,12.27,12.24,12.25,14669200.0,10.3169,10.3253,10.3,10.3085,14669200.0
2011-04-20 15:40:00,12.24,12.25,12.24,12.24,20232800.0,10.3,10.3085,10.3,10.3,20232800.0
2011-04-20 15:50:00,12.25,12.26,12.23,12.23,34325200.0,10.3085,10.3169,10.2916,10.2916,34325200.0
2011-04-21 09:30:00,12.68,12.68,12.56,12.64,122441200.0,10.6703,10.6703,10.5693,10.6366,122441200.0
2011-04-21 09:40:00,12.64,12.64,12.56,12.61,53883200.0,10.6366,10.6366,10.5693,10.6114,53883200.0
2011-04-21 09:50:00,12.61,12.62,12.58,12.58,30030000.0,10.6114,10.6198,10.5862,10.5862,30030000.0
2011-04-21 10:00:00,12.58,12.58,12.53,12.56,44710400.0,10.5862,10.5862,10.5441,10.5693,44710400.0
2011-04-21 10:10:00,12.56,12.57,12.51,12.54,27218800.0,10.5693,10.5777,10.5272,10.5525,27218800.0
2011-04-21 10:20:00,12.54,12.55,12.47,12.48,30539600.0,10.5525,10.5609,10.4936,10.502,30539600.0
2011-04-21 10:30:00,12.48,12.49,12.45,12.47,34672400.0,10.502,10.5104,10.4768,10.4936,34672400.0
2011-04-21 10:40:00,12.47,12.53,12.47,12.52,25222400.0,10.4936,10.5441,10.4936,10.5357,25222400.0
2011-04-21 10:50:00,12.52,12.55,12.49,12.55,19476800.0,10.5357,10.5609,10.5104,10.5609,19476800.0
2011-04-21 11:00:00,12.55,12.55,12.53,12.54,15864800.0,10.5609,10.5609,10.5441,10.5525,15864800.0
2011-04-21 11:10:00,12.54,12.56,12.54,12.55,12381600.0,10.5525,10.5693,10.5525,10.5609,12381600.0
2011-04-21 11:20:00,12.55,12.57,12.54,12.57,10665200.0,10.5609,10.5777,10.5525,10.5777,10665200.0
2011-04-21 11:30:00,12.57,12.6,12.57,12.6,17544800.0,10.5777,10.603,10.5777,10.603,17544800.0
2011-04-21 11:40:00,12.6,12.61,12.59,12.61,14873600.0,10.603,10.6114,10.5946,10.6114,14873600.0
2011-04-21 11:50:00,12.61,12.63,12.61,12.61,14159600.0,10.6114,10.6282,10.6114,10.6114,14159600.0
2011-04-21 12:00:00,12.61,12.62,12.58,12.59,11482800.0,10.6114,10.6198,10.5862,10.5946,11482800.0
2011-04-21 12:10:00,12.58,12.6,12.58,12.59,8727600.0,10.5862,10.603,10.5862,10.5946,8727600.0
2011-04-21 12:20:00,12.59,12.59,12.56,12.56,5605600.0,10.5946,10.5946,10.5693,10.5693,5605600.0
2011-04-21 12:30:00,12.56,12.57,12.55,12.56,8534400.0,10.5693,10.5777,10.5609,10.5693,8534400.0
2011-04-21 12:40:00,12.56,12.59,12.56,12.58,8540000.0,10.5693,10.5946,10.5693,10.5862,8540000.0
2011-04-21 12:50:00,12.58,12.59,12.57,12.57,4471600.0,10.5862,10.5946,10.5777,10.5777,4471600.0
2011-04-21 13:00:00,12.57,12.58,12.56,12.57,5672800.0,10.5777,10.5862,10.5693,10.5777,5672800.0
2011-04-21 13:10:00,12.57,12.58,12.56,12.56,6045200.0,10.5777,10.5862,10.5693,10.5693,6045200.0
2011-04-21 13:20:00,12.56,12.56,12.56,12.56,5286400.0,10.5693,10.5693,10.5693,10.5693,5286400.0
2011-04-21 13:30:00,12.56,12.56,12.52,12.54,8436400.0,10.5693,10.5693,10.5357,10.5525,8436400.0
2011-04-21 13:40:00,12.54,12.55,12.53,12.55,7764400.0,10.5525,10.5609,10.5441,10.5609,7764400.0
2011-04-21 13:50:00,12.55,12.56,12.54,12.56,4841200.0,10.5609,10.5693,10.5525,10.5693,4841200.0
2011-04-21 14:00:00,12.56,12.56,12.55,12.55,6056400.0,10.5693,10.5693,10.5609,10.5609,6056400.0
2011-04-21 14:10:00,12.55,12.56,12.55,12.56,6473600.0,10.5609,10.5693,10.5609,10.5693,6473600.0
2011-04-21 14:20:00,12.55,12.58,12.55,12.58,9489200.0,10.5609,10.5862,10.5609,10.5862,9489200.0
2011-04-21 14:30:00,12.58,12.6,12.58,12.6,8022000.0,10.5862,10.603,10.5862,10.603,8022000.0
2011-04-21 14:40:00,12.6,12.6,12.56,12.57,9458400.0,10.603,10.603,10.5693,10.5777,9458400.0
2011-04-21 14:50:00,12.57,12.58,12.56,12.57,6493200.0,10.5777,10.5862,10.5693,10.5777,6493200.0
2011-04-21 15:00:00,12.57,12.58,12.57,12.58,5588800.0,10.5777,10.5862,10.5777,10.5862,5588800.0
2011-04-21 15:10:00,12.58,12.58,12.54,12.55,9217600.0,10.5862,10.5862,10.5525,10.5609,9217600.0
2011-04-21 15:20:00,12.55,12.56,12.55,12.56,6230000.0,10.5609,10.5693,10.5609,10.5693,6230000.0
2011-04-21 15:30:00,12.55,12.58,12.55,12.58,10752000.0,10.5609,10.5862,10.5609,10.5862,10752000.0
2011-04-21 15:40:00,12.58,12.58,12.55,12.55,14512400.0,10.5862,10.5862,10.5609,10.5609,14512400.0
2011-04-21 15:50:00,12.55,12.55,12.5,12.53,39841200.0,10.5609,10.5609,10.5188,10.5441,39841200.0
2011-04-25 09:30:00,12.51,12.6,12.51,12.59,24841600.0,10.5272,10.603,10.5272,10.5946,24841600.0
2011-04-25 09:40:00,12.58,12.58,12.51,12.58,19401200.0,10.5862,10.5862,10.5272,10.5862,19401200.0
2011-04-25 09:50:00,12.58,12.62,12.57,12.61,16651600.0,10.5862,10.6198,10.5777,10.6114,16651600.0
2011-04-25 10:00:00,12.61,12.61,12.58,12.58,11580800.0,10.6114,10.6114,10.5862,10.5862,11580800.0
2011-04-25 10:10:00,12.58,12.59,12.57,12.57,8794800.0,10.5862,10.5946,10.5777,10.5777,8794800.0
2011-04-25 10:20:00,12.57,12.57,12.55,12.57,10880800.0,10.5777,10.5777,10.5609,10.5777,10880800.0
2011-04-25 10:30:00,12.57,12.57,12.54,12.56,7400400.0,10.5777,10.5777,10.5525,10.5693,7400400.0
2011-04-25 10:40:00,12.56,12.56,12.55,12.56,4776800.0,10.5693,10.5693,10.5609,10.5693,4776800.0
2011-04-25 10:50:00,12.56,12.57,12.55,12.57,4659200.0,10.5693,10.5777,10.5609,10.5777,4659200.0
2011-04-25 11:00:00,12.57,12.58,12.57,12.57,5916400.0,10.5777,10.5862,10.5777,10.5777,5916400.0
2011-04-25 11:10:00,12.57,12.58,12.56,12.58,3763200.0,10.5777,10.5862,10.5693,10.5862,3763200.0
2011-04-25 11:20:00,12.58,12.58,12.57,12.58,3206000.0,10.5862,10.5862,10.5777,10.5862,3206000.0
2011-04-25 11:30:00,12.58,12.58,12.57,12.57,2816800.0,10.5862,10.5862,10.5777,10.5777,2816800.0
2011-04-25 11:40:00,12.57,12.58,12.57,12.57,3102400.0,10.5777,10.5862,10.5777,10.5777,3102400.0
2011-04-25 11:50:00,12.57,12.58,12.57,12.58,3284400.0,10.5777,10.5862,10.5777,10.5862,3284400.0
2011-04-25 12:00:00,12.58,12.59,12.57,12.58,3054800.0,10.5862,10.5946,10.5777,10.5862,3054800.0
2011-04-25 12:10:00,12.58,12.59,12.58,12.59,2105600.0,10.5862,10.5946,10.5862,10.5946,2105600.0
2011-04-25 12:20:00,12.58,12.59,12.58,12.58,2553600.0,10.5862,10.5946,10.5862,10.5862,2553600.0
2011-04-25 12:30:00,12.58,12.58,12.57,12.57,2867200.0,10.5862,10.5862,10.5777,10.5777,2867200.0
2011-04-25 12:40:00,12.57,12.58,12.56,12.58,2318400.0,10.5777,10.5862,10.5693,10.5862,2318400.0
2011-04-25 12:50:00,12.58,12.58,12.57,12.58,1996400.0,10.5862,10.5862,10.5777,10.5862,1996400.0
2011-04-25 13:00:00,12.58,12.59,12.58,12.58,1848000.0,10.5862,10.5946,10.5862,10.5862,1848000.0
2011-04-25 13:10:00,12.58,12.58,12.56,12.57,3399200.0,10.5862,10.5862,10.5693,10.5777,3399200.0
2011-04-25 13:20:00,12.57,12.58,12.56,12.56,2844800.0,10.5777,10.5862,10.5693,10.5693,2844800.0
2011-04-25 13:30:00,12.56,12.57,12.56,12.57,3304000.0,10.5693,10.5777,10.5693,10.5777,3304000.0
2011-04-25 13:40:00,12.57,12.59,12.57,12.59,4085200.0,10.5777,10.5946,10.5777,10.5946,4085200.0
2011-04-25 13:50:00,12.59,12.59,12.58,12.58,3074400.0,10.5946,10.5946,10.5862,10.5862,3074400.0
2011-04-25 14:00:00,12.58,12.6,12.58,12.6,4804800.0,10.5862,10.603,10.5862,10.603,4804800.0
2011-04-25 14:10:00,12.6,12.62,12.59,12.61,9388400.0,10.603,10.6198,10.5946,10.6114,9388400.0
2011-04-25 14:20:00,12.61,12.62,12.61,12.62,6896400.0,10.6114,10.6198,10.6114,10.6198,6896400.0
2011-04-25 14:30:00,12.62,12.63,12.61,12.62,6092800.0,10.6198,10.6282,10.6114,10.6198,6092800.0
2011-04-25 14:40:00,12.62,12.63,12.62,12.62,8010800.0,10.6198,10.6282,10.6198,10.6198,8010800.0
2011-04-25 14:50:00,12.62,12.63,12.61,12.63,6154400.0,10.6198,10.6282,10.6114,10.6282,6154400.0
2011-04-25 15:00:00,12.63,12.63,12.61,12.61,3866800.0,10.6282,10.6282,10.6114,10.6114,3866800.0
2011-04-25 15:10:00,12.61,12.61,12.6,12.61,4858000.0,10.6114,10.6114,10.603,10.6114,4858000.0
2011-04-25 15:20:00,12.61,12.62,12.6,12.61,4676000.0,10.6114,10.6198,10.603,10.6114,4676000.0
2011-04-25 15:30:00,12.61,12.62,12.6,12.61,5555200.0,10.6114,10.6198,10.603,10.6114,5555200.0
2011-04-25 15:40:00,12.61,12.62,12.6,12.61,7770000.0,10.6114,10.6198,10.603,10.6114,7770000.0
2011-04-25 15:50:00,12.61,12.61,12.6,12.61,11967200.0,10.6114,10.6114,10.603,10.6114,11967200.0
2011-04-26 09:30:00,12.63,12.68,12.57,12.58,25555600.0,10.6282,10.6703,10.5777,10.5862,25555600.0
2011-04-26 09:40:00,12.58,12.6,12.56,12.6,13025600.0,10.5862,10.603,10.5693,10.603,13025600.0
2011-04-26 09:50:00,12.6,12.61,12.59,12.6,10508400.0,10.603,10.6114,10.5946,10.603,10508400.0
2011-04-26 10:00:00,12.6,12.61,12.57,12.58,9749600.0,10.603,10.6114,10.5777,10.5862,9749600.0
2011-04-26 10:10:00,12.58,12.59,12.55,12.56,9097200.0,10.5862,10.5946,10.5609,10.5693,9097200.0
2011-04-26 10:20:00,12.56,12.59,12.56,12.58,8022000.0,10.5693,10.5946,10.5693,10.5862,8022000.0
2011-04-26 10:30:00,12.58,12.59,12.56,12.57,6123600.0,10.5862,10.5946,10.5693,10.5777,6123600.0
2011-04-26 10:40:00,12.57,12.6,12.57,12.59,7350000.0,10.5777,10.603,10.5777,10.5946,7350000.0
2011-04-26 10:50:00,12.59,12.63,12.59,12.63,10430000.0,10.5946,10.6282,10.5946,10.6282,10430000.0
2011-04-26 11:00:00,12.62,12.63,12.6,12.6,6983200.0,10.6198,10.6282,10.603,10.603,6983200.0
2011-04-26 11:10:00,12.6,12.61,12.59,12.59,5003600.0,10.603,10.6114,10.5946,10.5946,5003600.0
2011-04-26 11:20:00,12.59,12.6,12.58,12.59,4821600.0,10.5946,10.603,10.5862,10.5946,4821600.0
2011-04-26 11:30:00,12.59,12.6,12.57,12.59,5056800.0,10.5946,10.603,10.5777,10.5946,5056800.0
2011-04-26 11:40:00,12.59,12.59,12.58,12.58,2797200.0,10.5946,10.5946,10.5862,10.5862,2797200.0
2011-04-26 11:50:00,12.58,12.6,12.58,12.6,3071600.0,10.5862,10.603,10.5862,10.603,3071600.0
2011-04-26 12:00:00,12.6,12.61,12.59,12.59,5448800.0,10.603,10.6114,10.5946,10.5946,5448800.0
2011-04-26 12:10:00,12.59,12.6,12.57,12.57,6081600.0,10.5946,10.603,10.5777,10.5777,6081600.0
2011-04-26 12:20:00,12.57,12.58,12.57,12.58,5208000.0,10.5777,10.5862,10.5777,10.5862,5208000.0
2011-04-26 12:30:00,12.58,12.58,12.56,12.56,5678400.0,10.5862,10.5862,10.5693,10.5693,5678400.0
2011-04-26 12:40:00,12.56,12.56,12.55,12.55,5280800.0,10.5693,10.5693,10.5609,10.5609,5280800.0
2011-04-26 12:50:00,12.55,12.56,12.55,12.56,3164000.0,10.5609,10.5693,10.5609,10.5693,3164000.0
2011-04-26 13:00:00,12.56,12.56,12.52,12.52,9374400.0,10.5693,10.5693,10.5357,10.5357,9374400.0
2011-04-26 13:10:00,12.52,12.54,12.52,12.53,5826800.0,10.5357,10.5525,10.5357,10.5441,5826800.0
2011-04-26 13:20:00,12.54,12.55,12.53,12.54,3777200.0,10.5525,10.5609,10.5441,10.5525,3777200.0
2011-04-26 13:30:00,12.54,12.54,12.51,12.51,7590800.0,10.5525,10.5525,10.5272,10.5272,7590800.0
2011-04-26 13:40:00,12.51,12.51,12.48,12.49,12331200.0,10.5272,10.5272,10.502,10.5104,12331200.0
2011-04-26 13:50:00,12.49,12.53,12.49,12.52,8156400.0,10.5104,10.5441,10.5104,10.5357,8156400.0
2011-04-26 14:00:00,12.52,12.52,12.51,12.51,4351200.0,10.5357,10.5357,10.5272,10.5272,4351200.0
2011-04-26 14:10:00,12.51,12.54,12.51,12.54,6482000.0,10.5272,10.5525,10.5272,10.5525,6482000.0
2011-04-26 14:20:00,12.54,12.54,12.53,12.54,4429600.0,10.5525,10.5525,10.5441,10.5525,4429600.0
2011-04-26 14:30:00,12.54,12.54,12.53,12.53,4074000.0,10.5525,10.5525,10.5441,10.5441,4074000.0
2011-04-26 14:40:00,12.53,12.53,12.52,12.52,4911200.0,10.5441,10.5441,10.5357,10.5357,4911200.0
2011-04-26 14:50:00,12.52,12.52,12.5,12.51,7593600.0,10.5357,10.5357,10.5188,10.5272,7593600.0
2011-04-26 15:00:00,12.51,12.52,12.5,12.52,5955600.0,10.5272,10.5357,10.5188,10.5357,5955600.0
2011-04-26 15:10:00,12.52,12.54,12.51,12.54,8456000.0,10.5357,10.5525,10.5272,10.5525,8456000.0
2011-04-26 15:20:00,12.54,12.54,12.51,12.51,6381200.0,10.5525,10.5525,10.5272,10.5272,6381200.0
2011-04-26 15:30:00,12.51,12.52,12.51,12.51,7033600.0,10.5272,10.5357,10.5272,10.5272,7033600.0
2011-04-26 15:40:00,12.51,12.51,12.49,12.5,14831600.0,10.5272,10.5272,10.5104,10.5188,14831600.0
2011-04-26 15:50:00,12.5,12.52,12.49,12.52,16615200.0,10.5188,10.5357,10.5104,10.5357,16615200.0
2011-04-27 09:30:00,12.57,12.58,12.52,12.52,20641600.0,10.5777,10.5862,10.5357,10.5357,20641600.0
2011-04-27 09:40:00,12.52,12.56,12.51,12.54,13451200.0,10.5357,10.5693,10.5272,10.5525,13451200.0
2011-04-27 09:50:00,12.54,12.54,12.5,12.51,10872400.0,10.5525,10.5525,10.5188,10.5272,10872400.0
2011-04-27 10:00:00,12.51,12.51,12.47,12.48,12398400.0,10.5272,10.5272,10.4936,10.502,12398400.0
2011-04-27 10:10:00,12.48,12.48,12.41,12.43,22335600.0,10.502,10.502,10.4431,10.4599,22335600.0
2011-04-27 10:20:00,12.43,12.46,12.42,12.45,11018000.0,10.4599,10.4852,10.4515,10.4768,11018000.0
2011-04-27 10:30:00,12.45,12.45,12.41,12.43,10446800.0,10.4768,10.4768,10.4431,10.4599,10446800.0
2011-04-27 10:40:00,12.42,12.42,12.4,12.42,11138400.0,10.4515,10.4515,10.4347,10.4515,11138400.0
2011-04-27 10:50:00,12.41,12.42,12.4,12.4,7028000.0,10.4431,10.4515,10.4347,10.4347,7028000.0
2011-04-27 11:00:00,12.4,12.43,12.4,12.43,9587200.0,10.4347,10.4599,10.4347,10.4599,9587200.0
2011-04-27 11:10:00,12.43,12.44,12.42,12.42,6748000.0,10.4599,10.4683,10.4515,10.4515,6748000.0
2011-04-27 11:20:00,12.43,12.44,12.41,12.43,5096000.0,10.4599,10.4683,10.4431,10.4599,5096000.0
2011-04-27 11:30:00,12.43,12.46,12.43,12.45,8100400.0,10.4599,10.4852,10.4599,10.4768,8100400.0
2011-04-27 11:40:00,12.45,12.47,12.45,12.45,7210000.0,10.4768,10.4936,10.4768,10.4768,7210000.0
2011-04-27 11:50:00,12.45,12.47,12.45,12.46,3564400.0,10.4768,10.4936,10.4768,10.4852,3564400.0
2011-04-27 12:00:00,12.46,12.46,12.45,12.45,2707600.0,10.4852,10.4852,10.4768,10.4768,2707600.0
2011-04-27 12:10:00,12.45,12.47,12.45,12.46,4648000.0,10.4768,10.4936,10.4768,10.4852,4648000.0
2011-04-27 12:20:00,12.46,12.46,12.46,12.46,2475200.0,10.4852,10.4852,10.4852,10.4852,2475200.0
2011-04-27 12:30:00,12.46,12.48,12.45,12.47,7663600.0,10.4852,10.502,10.4768,10.4936,7663600.0
2011-04-27 12:40:00,12.47,12.48,12.46,12.48,6574400.0,10.4936,10.502,10.4852,10.502,6574400.0
2011-04-27 12:50:00,12.48,12.52,12.48,12.52,11082400.0,10.502,10.5357,10.502,10.5357,11082400.0
2011-04-27 13:00:00,12.52,12.52,12.5,12.51,7198800.0,10.5357,10.5357,10.5188,10.5272,7198800.0
2011-04-27 13:10:00,12.51,12.52,12.49,12.52,6860000.0,10.5272,10.5357,10.5104,10.5357,6860000.0
2011-04-27 13:20:00,12.52,12.52,12.49,12.5,5098800.0,10.5357,10.5357,10.5104,10.5188,5098800.0
2011-04-27 13:30:00,12.5,12.51,12.49,12.49,3945200.0,10.5188,10.5272,10.5104,10.5104,3945200.0
2011-04-27 13:40:00,12.49,12.51,12.49,12.5,4622800.0,10.5104,10.5272,10.5104,10.5188,4622800.0
2011-04-27 13:50:00,12.5,12.52,12.5,12.5,5264000.0,10.5188,10.5357,10.5188,10.5188,5264000.0
2011-04-27 14:00:00,12.5,12.51,12.49,12.49,3617600.0,10.5188,10.5272,10.5104,10.5104,3617600.0
2011-04-27 14:10:00,12.49,12.5,12.48,12.49,5331200.0,10.5104,10.5188,10.502,10.5104,5331200.0
2011-04-27 14:20:00,12.49,12.51,12.49,12.49,4505200.0,10.5104,10.5272,10.5104,10.5104,4505200.0
2011-04-27 14:30:00,12.49,12.5,12.49,12.5,4830000.0,10.5104,10.5188,10.5104,10.5188,4830000.0
2011-04-27 14:40:00,12.5,12.5,12.48,12.49,3732400.0,10.5188,10.5188,10.502,10.5104,3732400.0
2011-04-27 14:50:00,12.49,12.53,12.48,12.53,7792400.0,10.5104,10.5441,10.502,10.5441,7792400.0
2011-04-27 15:00:00,12.53,12.54,12.52,12.52,10396400.0,10.5441,10.5525,10.5357,10.5357,10396400.0
2011-04-27 15:10:00,12.52,12.54,12.52,12.54,5818400.0,10.5357,10.5525,10.5357,10.5525,5818400.0
2011-04-27 15:20:00,12.54,12.54,12.52,12.53,8489600.0,10.5525,10.5525,10.5357,10.5441,8489600.0
2011-04-27 15:30:00,12.53,12.55,12.52,12.53,10827600.0,10.5441,10.5609,10.5357,10.5441,10827600.0
2011-04-27 15:40:00,12.53,12.54,12.53,12.53,10978800.0,10.5441,10.5525,10.5441,10.5441,10978800.0
2011-04-27 15:50:00,12.53,12.54,12.49,12.51,22248800.0,10.5441,10.5525,10.5104,10.5272,22248800.0
2011-04-28 09:30:00,12.36,12.41,12.36,12.38,32211200.0,10.401,10.4431,10.401,10.4178,32211200.0
2011-04-28 09:40:00,12.38,12.44,12.38,12.44,20885200.0,10.4178,10.4683,10.4178,10.4683,20885200.0
2011-04-28 09:50:00,12.44,12.49,12.43,12.46,20314000.0,10.4683,10.5104,10.4599,10.4852,20314000.0
2011-04-28 10:00:00,12.46,12.47,12.45,12.47,9626400.0,10.4852,10.4936,10.4768,10.4936,9626400.0
2011-04-28 10:10:00,12.47,12.47,12.44,12.45,8106000.0,10.4936,10.4936,10.4683,10.4768,8106000.0
2011-04-28 10:20:00,12.45,12.45,12.42,12.44,8164800.0,10.4768,10.4768,10.4515,10.4683,8164800.0
2011-04-28 10:30:00,12.44,12.45,12.41,12.43,6904800.0,10.4683,10.4768,10.4431,10.4599,6904800.0
2011-04-28 10:40:00,12.43,12.46,12.43,12.45,7140000.0,10.4599,10.4852,10.4599,10.4768,7140000.0
2011-04-28 10:50:00,12.45,12.46,12.43,12.43,4771200.0,10.4768,10.4852,10.4599,10.4599,4771200.0
2011-04-28 11:00:00,12.44,12.46,12.44,12.45,5950000.0,10.4683,10.4852,10.4683,10.4768,5950000.0
2011-04-28 11:10:00,12.45,12.45,12.43,12.44,2990400.0,10.4768,10.4768,10.4599,10.4683,2990400.0
2011-04-28 11:20:00,12.43,12.44,12.42,12.43,6073200.0,10.4599,10.4683,10.4515,10.4599,6073200.0
2011-04-28 11:30:00,12.43,12.44,12.42,12.42,6101200.0,10.4599,10.4683,10.4515,10.4515,6101200.0
2011-04-28 11:40:00,12.42,12.42,12.39,12.39,11975600.0,10.4515,10.4515,10.4263,10.4263,11975600.0
2011-04-28 11:50:00,12.39,12.4,12.38,12.39,10981600.0,10.4263,10.4347,10.4178,10.4263,10981600.0
2011-04-28 12:00:00,12.39,12.4,12.38,12.38,5633600.0,10.4263,10.4347,10.4178,10.4178,5633600.0
2011-04-28 12:10:00,12.38,12.42,12.38,12.41,6146000.0,10.4178,10.4515,10.4178,10.4431,6146000.0
2011-04-28 12:20:00,12.41,12.42,12.4,12.41,3872400.0,10.4431,10.4515,10.4347,10.4431,3872400.0
2011-04-28 12:30:00,12.41,12.41,12.39,12.4,2814000.0,10.4431,10.4431,10.4263,10.4347,2814000.0
2011-04-28 12:40:00,12.4,12.41,12.38,12.38,3612000.0,10.4347,10.4431,10.4178,10.4178,3612000.0
2011-04-28 12:50:00,12.39,12.39,12.38,12.39,4376400.0,10.4263,10.4263,10.4178,10.4263,4376400.0
2011-04-28 13:00:00,12.38,12.39,12.37,12.37,5555200.0,10.4178,10.4263,10.4094,10.4094,5555200.0
2011-04-28 13:10:00,12.37,12.38,12.34,12.37,13367200.0,10.4094,10.4178,10.3842,10.4094,13367200.0
2011-04-28 13:20:00,12.36,12.38,12.35,12.37,7123200.0,10.401,10.4178,10.3926,10.4094,7123200.0
2011-04-28 13:30:00,12.37,12.38,12.36,12.37,4048800.0,10.4094,10.4178,10.401,10.4094,4048800.0
2011-04-28 13:40:00,12.37,12.39,12.36,12.38,5468400.0,10.4094,10.4263,10.401,10.4178,5468400.0
2011-04-28 13:50:00,12.38,12.39,12.38,12.39,4505200.0,10.4178,10.4263,10.4178,10.4263,4505200.0
2011-04-28 14:00:00,12.39,12.39,12.39,12.39,2990400.0,10.4263,10.4263,10.4263,10.4263,2990400.0
2011-04-28 14:10:00,12.39,12.39,12.36,12.38,4754400.0,10.4263,10.4263,10.401,10.4178,4754400.0
2011-04-28 14:20:00,12.38,12.38,12.37,12.37,2497600.0,10.4178,10.4178,10.4094,10.4094,2497600.0
2011-04-28 14:30:00,12.37,12.39,12.37,12.39,3774400.0,10.4094,10.4263,10.4094,10.4263,3774400.0
2011-04-28 14:40:00,12.39,12.39,12.37,12.38,4404400.0,10.4263,10.4263,10.4094,10.4178,4404400.0
2011-04-28 14:50:00,12.38,12.38,12.36,12.37,5919200.0,10.4178,10.4178,10.401,10.4094,5919200.0
2011-04-28 15:00:00,12.37,12.37,12.36,12.37,5678400.0,10.4094,10.4094,10.401,10.4094,5678400.0
2011-04-28 15:10:00,12.37,12.39,12.36,12.38,8680000.0,10.4094,10.4263,10.401,10.4178,8680000.0
2011-04-28 15:20:00,12.38,12.38,12.36,12.37,6812400.0,10.4178,10.4178,10.401,10.4094,6812400.0
2011-04-28 15:30:00,12.37,12.39,12.36,12.38,8495200.0,10.4094,10.4263,10.401,10.4178,8495200.0
2011-04-28 15:40:00,12.38,12.39,12.36,12.36,12247200.0,10.4178,10.4263,10.401,10.401,12247200.0
2011-04-28 15:50:00,12.36,12.4,12.36,12.4,24466400.0,10.401,10.4347,10.401,10.4347,24466400.0
2011-04-29 09:30:00,12.39,12.48,12.38,12.47,23069200.0,10.4263,10.502,10.4178,10.4936,23069200.0
2011-04-29 09:40:00,12.47,12.53,12.47,12.51,30973600.0,10.4936,10.5441,10.4936,10.5272,30973600.0
2011-04-29 09:50:00,12.51,12.54,12.48,12.49,21652400.0,10.5272,10.5525,10.502,10.5104,21652400.0
2011-04-29 10:00:00,12.49,12.51,12.48,12.5,13092800.0,10.5104,10.5272,10.502,10.5188,13092800.0
2011-04-29 10:10:00,12.5,12.52,12.5,12.52,10108000.0,10.5188,10.5357,10.5188,10.5357,10108000.0
2011-04-29 10:20:00,12.52,12.53,12.51,12.53,10138800.0,10.5357,10.5441,10.5272,10.5441,10138800.0
2011-04-29 10:30:00,12.53,12.53,12.5,12.5,7075600.0,10.5441,10.5441,10.5188,10.5188,7075600.0
2011-04-29 10:40:00,12.5,12.51,12.49,12.5,5420800.0,10.5188,10.5272,10.5104,10.5188,5420800.0
2011-04-29 10:50:00,12.5,12.51,12.49,12.5,5432000.0,10.5188,10.5272,10.5104,10.5188,5432000.0
2011-04-29 11:00:00,12.5,12.5,12.49,12.5,5871600.0,10.5188,10.5188,10.5104,10.5188,5871600.0
2011-04-29 11:10:00,12.5,12.51,12.49,12.49,4606000.0,10.5188,10.5272,10.5104,10.5104,4606000.0
2011-04-29 11:20:00,12.49,12.5,12.49,12.49,3396400.0,10.5104,10.5188,10.5104,10.5104,3396400.0
2011-04-29 11:30:00,12.49,12.51,12.48,12.51,6168400.0,10.5104,10.5272,10.502,10.5272,6168400.0
2011-04-29 11:40:00,12.51,12.52,12.5,12.52,11180400.0,10.5272,10.5357,10.5188,10.5357,11180400.0
2011-04-29 11:50:00,12.52,12.52,12.51,12.51,3752000.0,10.5357,10.5357,10.5272,10.5272,3752000.0
2011-04-29 12:00:00,12.51,12.53,12.51,12.52,3917200.0,10.5272,10.5441,10.5272,10.5357,3917200.0
2011-04-29 12:10:00,12.51,12.53,12.51,12.53,6224400.0,10.5272,10.5441,10.5272,10.5441,6224400.0
2011-04-29 12:20:00,12.53,12.54,12.52,12.53,9198000.0,10.5441,10.5525,10.5357,10.5441,9198000.0
2011-04-29 12:30:00,12.53,12.55,12.53,12.55,12406800.0,10.5441,10.5609,10.5441,10.5609,12406800.0
2011-04-29 12:40:00,12.55,12.57,12.54,12.56,7291200.0,10.5609,10.5777,10.5525,10.5693,7291200.0
2011-04-29 12:50:00,12.56,12.56,12.55,12.55,4953200.0,10.5693,10.5693,10.5609,10.5609,4953200.0
2011-04-29 13:00:00,12.55,12.58,12.55,12.58,8503600.0,10.5609,10.5862,10.5609,10.5862,8503600.0
2011-04-29 13:10:00,12.58,12.59,12.55,12.58,10049200.0,10.5862,10.5946,10.5609,10.5862,10049200.0
2011-04-29 13:20:00,12.58,12.59,12.58,12.59,3990000.0,10.5862,10.5946,10.5862,10.5946,3990000.0
2011-04-29 13:30:00,12.59,12.62,12.58,12.62,10396400.0,10.5946,10.6198,10.5862,10.6198,10396400.0
2011-04-29 13:40:00,12.62,12.64,12.62,12.62,15167600.0,10.6198,10.6366,10.6198,10.6198,15167600.0
2011-04-29 13:50:00,12.62,12.63,12.59,12.6,10564400.0,10.6198,10.6282,10.5946,10.603,10564400.0
2011-04-29 14:00:00,12.6,12.6,12.58,12.6,9329600.0,10.603,10.603,10.5862,10.603,9329600.0
2011-04-29 14:10:00,12.6,12.61,12.59,12.61,6949600.0,10.603,10.6114,10.5946,10.6114,6949600.0
2011-04-29 14:20:00,12.61,12.62,12.59,12.59,7834400.0,10.6114,10.6198,10.5946,10.5946,7834400.0
2011-04-29 14:30:00,12.59,12.64,12.59,12.64,13249600.0,10.5946,10.6366,10.5946,10.6366,13249600.0
2011-04-29 14:40:00,12.64,12.64,12.6,12.61,8405600.0,10.6366,10.6366,10.603,10.6114,8405600.0
2011-04-29 14:50:00,12.62,12.62,12.59,12.61,8397200.0,10.6198,10.6198,10.5946,10.6114,8397200.0
2011-04-29 15:00:00,12.61,12.62,12.6,12.62,9606800.0,10.6114,10.6198,10.603,10.6198,9606800.0
2011-04-29 15:10:00,12.62,12.62,12.6,12.6,8668800.0,10.6198,10.6198,10.603,10.603,8668800.0
2011-04-29 15:20:00,12.6,12.61,12.59,12.6,11351200.0,10.603,10.6114,10.5946,10.603,11351200.0
2011-04-29 15:30:00,12.6,12.63,12.6,12.62,13753600.0,10.603,10.6282,10.603,10.6198,13753600.0
2011-04-29 15:40:00,12.62,12.63,12.6,12.6,19434800.0,10.6198,10.6282,10.603,10.603,19434800.0
2011-04-29 15:50:00,12.6,12.6,12.47,12.47,157337600.0,10.603,10.603,10.4936,10.4936,157337600.0
2011-05-02 09:30:00,12.49,12.52,12.42,12.49,50979600.0,10.5104,10.5357,10.4515,10.5104,50979600.0
2011-05-02 09:40:00,12.49,12.5,12.43,12.45,28145600.0,10.5104,10.5188,10.4599,10.4768,28145600.0
2011-05-02 09:50:00,12.45,12.48,12.43,12.47,20899200.0,10.4768,10.502,10.4599,10.4936,20899200.0
2011-05-02 10:00:00,12.47,12.48,12.46,12.47,13736800.0,10.4936,10.502,10.4852,10.4936,13736800.0
2011-05-02 10:10:00,12.47,12.49,12.47,12.47,13535200.0,10.4936,10.5104,10.4936,10.4936,13535200.0
2011-05-02 10:20:00,12.47,12.47,12.44,12.46,12485200.0,10.4936,10.4936,10.4683,10.4852,12485200.0
2011-05-02 10:30:00,12.46,12.48,12.46,12.47,8601600.0,10.4852,10.502,10.4852,10.4936,8601600.0
2011-05-02 10:40:00,12.47,12.47,12.44,12.44,9662800.0,10.4936,10.4936,10.4683,10.4683,9662800.0
2011-05-02 10:50:00,12.44,12.45,12.41,12.42,16147600.0,10.4683,10.4768,10.4431,10.4515,16147600.0
2011-05-02 11:00:00,12.42,12.45,12.41,12.45,9802800.0,10.4515,10.4768,10.4431,10.4768,9802800.0
2011-05-02 11:10:00,12.45,12.45,12.43,12.43,5124000.0,10.4768,10.4768,10.4599,10.4599,5124000.0
2011-05-02 11:20:00,12.43,12.43,12.4,12.41,10287200.0,10.4599,10.4599,10.4347,10.4431,10287200.0
2011-05-02 11:30:00,12.41,12.41,12.4,12.4,7369600.0,10.4431,10.4431,10.4347,10.4347,7369600.0
2011-05-02 11:40:00,12.4,12.41,12.38,12.39,9573200.0,10.4347,10.4431,10.4178,10.4263,9573200.0
2011-05-02 11:50:00,12.39,12.42,12.38,12.41,5140800.0,10.4263,10.4515,10.4178,10.4431,5140800.0
2011-05-02 12:00:00,12.41,12.41,12.4,12.41,3808000.0,10.4431,10.4431,10.4347,10.4431,3808000.0
2011-05-02 12:10:00,12.41,12.42,12.4,12.4,5908000.0,10.4431,10.4515,10.4347,10.4347,5908000.0
2011-05-02 12:20:00,12.4,12.41,12.38,12.38,5465600.0,10.4347,10.4431,10.4178,10.4178,5465600.0
2011-05-02 12:30:00,12.38,12.39,12.35,12.39,15022000.0,10.4178,10.4263,10.3926,10.4263,15022000.0
2011-05-02 12:40:00,12.39,12.39,12.36,12.37,5451600.0,10.4263,10.4263,10.401,10.4094,5451600.0
2011-05-02 12:50:00,12.37,12.39,12.37,12.38,6344800.0,10.4094,10.4263,10.4094,10.4178,6344800.0
2011-05-02 13:00:00,12.38,12.4,12.38,12.39,5647600.0,10.4178,10.4347,10.4178,10.4263,5647600.0
2011-05-02 13:10:00,12.39,12.41,12.39,12.41,5933200.0,10.4263,10.4431,10.4263,10.4431,5933200.0
2011-05-02 13:20:00,12.41,12.44,12.41,12.44,7789600.0,10.4431,10.4683,10.4431,10.4683,7789600.0
2011-05-02 13:30:00,12.44,12.44,12.42,12.42,3752000.0,10.4683,10.4683,10.4515,10.4515,3752000.0
2011-05-02 13:40:00,12.42,12.43,12.42,12.42,2273600.0,10.4515,10.4599,10.4515,10.4515,2273600.0
2011-05-02 13:50:00,12.42,12.42,12.41,12.41,3172400.0,10.4515,10.4515,10.4431,10.4431,3172400.0
2011-05-02 14:00:00,12.41,12.44,12.41,12.44,5661600.0,10.4431,10.4683,10.4431,10.4683,5661600.0
2011-05-02 14:10:00,12.44,12.44,12.43,12.44,4737600.0,10.4683,10.4683,10.4599,10.4683,4737600.0
2011-05-02 14:20:00,12.44,12.44,12.4,12.4,6787200.0,10.4683,10.4683,10.4347,10.4347,6787200.0
2011-05-02 14:30:00,12.4,12.41,12.4,12.4,5171600.0,10.4347,10.4431,10.4347,10.4347,5171600.0
2011-05-02 14:40:00,12.4,12.41,12.39,12.39,3544800.0,10.4347,10.4431,10.4263,10.4263,3544800.0
2011-05-02 14:50:00,12.39,12.4,12.37,12.37,7879200.0,10.4263,10.4347,10.4094,10.4094,7879200.0
2011-05-02 15:00:00,12.37,12.39,12.37,12.39,5636400.0,10.4094,10.4263,10.4094,10.4263,5636400.0
2011-05-02 15:10:00,12.39,12.39,12.37,12.37,6364400.0,10.4263,10.4263,10.4094,10.4094,6364400.0
2011-05-02 15:20:00,12.37,12.38,12.36,12.36,6610800.0,10.4094,10.4178,10.401,10.401,6610800.0
2011-05-02 15:30:00,12.36,12.37,12.35,12.36,12317200.0,10.401,10.4094,10.3926,10.401,12317200.0
2011-05-02 15:40:00,12.36,12.36,12.34,12.36,13204800.0,10.401,10.401,10.3842,10.401,13204800.0
2011-05-02 15:50:00,12.36,12.37,12.35,12.37,19264000.0,10.401,10.4094,10.3926,10.4094,19264000.0
2011-05-03 09:30:00,12.42,12.48,12.4,12.48,30105600.0,10.4515,10.502,10.4347,10.502,30105600.0
2011-05-03 09:40:00,12.48,12.49,12.45,12.47,18046000.0,10.502,10.5104,10.4768,10.4936,18046000.0
2011-05-03 09:50:00,12.47,12.5,12.47,12.48,17875200.0,10.4936,10.5188,10.4936,10.502,17875200.0
2011-05-03 10:00:00,12.48,12.49,12.45,12.46,11376400.0,10.502,10.5104,10.4768,10.4852,11376400.0
2011-05-03 10:10:00,12.46,12.47,12.45,12.45,8274000.0,10.4852,10.4936,10.4768,10.4768,8274000.0
2011-05-03 10:20:00,12.45,12.46,12.43,12.44,8710800.0,10.4768,10.4852,10.4599,10.4683,8710800.0
2011-05-03 10:30:00,12.44,12.44,12.41,12.41,11398800.0,10.4683,10.4683,10.4431,10.4431,11398800.0
2011-05-03 10:40:00,12.41,12.44,12.4,12.44,7417200.0,10.4431,10.4683,10.4347,10.4683,7417200.0
2011-05-03 10:50:00,12.44,12.44,12.43,12.44,4236400.0,10.4683,10.4683,10.4599,10.4683,4236400.0
2011-05-03 11:00:00,12.44,12.45,12.44,12.45,5065200.0,10.4683,10.4768,10.4683,10.4768,5065200.0
2011-05-03 11:10:00,12.45,12.47,12.45,12.46,6204800.0,10.4768,10.4936,10.4768,10.4852,6204800.0
2011-05-03 11:20:00,12.46,12.47,12.45,12.46,5919200.0,10.4852,10.4936,10.4768,10.4852,5919200.0
2011-05-03 11:30:00,12.46,12.47,12.46,12.46,2461200.0,10.4852,10.4936,10.4852,10.4852,2461200.0
2011-05-03 11:40:00,12.46,12.48,12.46,12.46,4942000.0,10.4852,10.502,10.4852,10.4852,4942000.0
2011-05-03 11:50:00,12.47,12.47,12.45,12.46,3032400.0,10.4936,10.4936,10.4768,10.4852,3032400.0
2011-05-03 12:00:00,12.46,12.47,12.46,12.46,2354800.0,10.4852,10.4936,10.4852,10.4852,2354800.0
2011-05-03 12:10:00,12.46,12.47,12.45,12.46,1904000.0,10.4852,10.4936,10.4768,10.4852,1904000.0
2011-05-03 12:20:00,12.46,12.46,12.43,12.44,3211600.0,10.4852,10.4852,10.4599,10.4683,3211600.0
2011-05-03 12:30:00,12.44,12.44,12.42,12.42,3600800.0,10.4683,10.4683,10.4515,10.4515,3600800.0
2011-05-03 12:40:00,12.42,12.43,12.41,12.42,3326400.0,10.4515,10.4599,10.4431,10.4515,3326400.0
2011-05-03 12:50:00,12.42,12.42,12.41,12.41,3444000.0,10.4515,10.4515,10.4431,10.4431,3444000.0
2011-05-03 13:00:00,12.41,12.43,12.41,12.42,4239200.0,10.4431,10.4599,10.4431,10.4515,4239200.0
2011-05-03 13:10:00,12.42,12.43,12.42,12.43,2620800.0,10.4515,10.4599,10.4515,10.4599,2620800.0
2011-05-03 13:20:00,12.43,12.43,12.39,12.39,6274800.0,10.4599,10.4599,10.4263,10.4263,6274800.0
2011-05-03 13:30:00,12.39,12.39,12.35,12.37,15481200.0,10.4263,10.4263,10.3926,10.4094,15481200.0
2011-05-03 13:40:00,12.37,12.38,12.34,12.37,9007600.0,10.4094,10.4178,10.3842,10.4094,9007600.0
2011-05-03 13:50:00,12.37,12.39,12.35,12.37,8223600.0,10.4094,10.4263,10.3926,10.4094,8223600.0
2011-05-03 14:00:00,12.37,12.39,12.37,12.38,4849600.0,10.4094,10.4263,10.4094,10.4178,4849600.0
2011-05-03 14:10:00,12.38,12.39,12.35,12.39,6020000.0,10.4178,10.4263,10.3926,10.4263,6020000.0
2011-05-03 14:20:00,12.39,12.4,12.37,12.39,7005600.0,10.4263,10.4347,10.4094,10.4263,7005600.0
2011-05-03 14:30:00,12.4,12.4,12.37,12.37,4121600.0,10.4347,10.4347,10.4094,10.4094,4121600.0
2011-05-03 14:40:00,12.37,12.39,12.37,12.38,4102000.0,10.4094,10.4263,10.4094,10.4178,4102000.0
2011-05-03 14:50:00,12.38,12.39,12.37,12.39,4191600.0,10.4178,10.4263,10.4094,10.4263,4191600.0
2011-05-03 15:00:00,12.39,12.42,12.38,12.41,9220400.0,10.4263,10.4515,10.4178,10.4431,9220400.0
2011-05-03 15:10:00,12.42,12.44,12.41,12.42,6969200.0,10.4515,10.4683,10.4431,10.4515,6969200.0
2011-05-03 15:20:00,12.42,12.45,12.42,12.44,6025600.0,10.4515,10.4768,10.4515,10.4683,6025600.0
2011-05-03 15:30:00,12.44,12.45,12.41,12.42,8313200.0,10.4683,10.4768,10.4431,10.4515,8313200.0
2011-05-03 15:40:00,12.42,12.44,12.41,12.42,7151200.0,10.4515,10.4683,10.4431,10.4515,7151200.0
2011-05-03 15:50:00,12.42,12.45,12.42,12.43,16396800.0,10.4515,10.4768,10.4515,10.4599,16396800.0
2011-05-04 09:30:00,12.44,12.49,12.39,12.49,21518000.0,10.4683,10.5104,10.4263,10.5104,21518000.0
2011-05-04 09:40:00,12.49,12.55,12.47,12.55,26630800.0,10.5104,10.5609,10.4936,10.5609,26630800.0
2011-05-04 09:50:00,12.55,12.57,12.47,12.5,27795600.0,10.5609,10.5777,10.4936,10.5188,27795600.0
2011-05-04 10:00:00,12.5,12.51,12.45,12.49,20022800.0,10.5188,10.5272,10.4768,10.5104,20022800.0
2011-05-04 10:10:00,12.49,12.52,12.48,12.51,11516400.0,10.5104,10.5357,10.502,10.5272,11516400.0
2011-05-04 10:20:00,12.51,12.54,12.51,12.51,10105200.0,10.5272,10.5525,10.5272,10.5272,10105200.0
2011-05-04 10:30:00,12.51,12.54,12.48,12.5,11547200.0,10.5272,10.5525,10.502,10.5188,11547200.0
2011-05-04 10:40:00,12.5,12.51,12.46,12.48,13022800.0,10.5188,10.5272,10.4852,10.502,13022800.0
2011-05-04 10:50:00,12.48,12.51,12.47,12.5,9497600.0,10.502,10.5272,10.4936,10.5188,9497600.0
2011-05-04 11:00:00,12.5,12.51,12.47,12.48,6224400.0,10.5188,10.5272,10.4936,10.502,6224400.0
2011-05-04 11:10:00,12.48,12.5,12.41,12.43,14064400.0,10.502,10.5188,10.4431,10.4599,14064400.0
2011-05-04 11:20:00,12.43,12.47,12.42,12.46,8850800.0,10.4599,10.4936,10.4515,10.4852,8850800.0
2011-05-04 11:30:00,12.46,12.46,12.43,12.43,5294800.0,10.4852,10.4852,10.4599,10.4599,5294800.0
2011-05-04 11:40:00,12.43,12.45,12.43,12.44,4452000.0,10.4599,10.4768,10.4599,10.4683,4452000.0
2011-05-04 11:50:00,12.44,12.44,12.42,12.42,7168000.0,10.4683,10.4683,10.4515,10.4515,7168000.0
2011-05-04 12:00:00,12.42,12.44,12.42,12.44,5014800.0,10.4515,10.4683,10.4515,10.4683,5014800.0
2011-05-04 12:10:00,12.44,12.45,12.42,12.43,3858400.0,10.4683,10.4768,10.4515,10.4599,3858400.0
2011-05-04 12:20:00,12.43,12.43,12.41,12.42,5992000.0,10.4599,10.4599,10.4431,10.4515,5992000.0
2011-05-04 12:30:00,12.42,12.45,12.42,12.43,6207600.0,10.4515,10.4768,10.4515,10.4599,6207600.0
2011-05-04 12:40:00,12.43,12.43,12.4,12.41,5966800.0,10.4599,10.4599,10.4347,10.4431,5966800.0
2011-05-04 12:50:00,12.41,12.42,12.4,12.42,5152000.0,10.4431,10.4515,10.4347,10.4515,5152000.0
2011-05-04 13:00:00,12.42,12.45,12.41,12.43,6501600.0,10.4515,10.4768,10.4431,10.4599,6501600.0
2011-05-04 13:10:00,12.43,12.44,12.42,12.43,3547600.0,10.4599,10.4683,10.4515,10.4599,3547600.0
2011-05-04 13:20:00,12.43,12.44,12.42,12.42,3796800.0,10.4599,10.4683,10.4515,10.4515,3796800.0
2011-05-04 13:30:00,12.42,12.45,12.42,12.44,5163200.0,10.4515,10.4768,10.4515,10.4683,5163200.0
2011-05-04 13:40:00,12.44,12.45,12.43,12.45,3474800.0,10.4683,10.4768,10.4599,10.4768,3474800.0
2011-05-04 13:50:00,12.45,12.48,12.44,12.47,8192800.0,10.4768,10.502,10.4683,10.4936,8192800.0
2011-05-04 14:00:00,12.47,12.48,12.45,12.46,6045200.0,10.4936,10.502,10.4768,10.4852,6045200.0
2011-05-04 14:10:00,12.46,12.5,12.45,12.49,7565600.0,10.4852,10.5188,10.4768,10.5104,7565600.0
2011-05-04 14:20:00,12.49,12.51,12.48,12.49,8968400.0,10.5104,10.5272,10.502,10.5104,8968400.0
2011-05-04 14:30:00,12.49,12.51,12.48,12.51,5854800.0,10.5104,10.5272,10.502,10.5272,5854800.0
2011-05-04 14:40:00,12.51,12.52,12.5,12.5,7268800.0,10.5272,10.5357,10.5188,10.5188,7268800.0
2011-05-04 14:50:00,12.5,12.51,12.48,12.49,6798400.0,10.5188,10.5272,10.502,10.5104,6798400.0
2011-05-04 15:00:00,12.48,12.5,12.48,12.5,6708800.0,10.502,10.5188,10.502,10.5188,6708800.0
2011-05-04 15:10:00,12.5,12.5,12.48,12.5,6885200.0,10.5188,10.5188,10.502,10.5188,6885200.0
2011-05-04 15:20:00,12.5,12.52,12.49,12.51,6364400.0,10.5188,10.5357,10.5104,10.5272,6364400.0
2011-05-04 15:30:00,12.51,12.52,12.5,12.51,10640000.0,10.5272,10.5357,10.5188,10.5272,10640000.0
2011-05-04 15:40:00,12.51,12.51,12.47,12.48,10259200.0,10.5272,10.5272,10.4936,10.502,10259200.0
2011-05-04 15:50:00,12.49,12.5,12.47,12.5,17794000.0,10.5104,10.5188,10.4936,10.5188,17794000.0
2011-05-05 09:30:00,12.44,12.53,12.44,12.5,30100000.0,10.4683,10.5441,10.4683,10.5188,30100000.0
2011-05-05 09:40:00,12.5,12.52,12.46,12.48,19446000.0,10.5188,10.5357,10.4852,10.502,19446000.0
2011-05-05 09:50:00,12.48,12.49,12.46,12.48,9195200.0,10.502,10.5104,10.4852,10.502,9195200.0
2011-05-05 10:00:00,12.48,12.51,12.47,12.48,12280800.0,10.502,10.5272,10.4936,10.502,12280800.0
2011-05-05 10:10:00,12.48,12.49,12.46,12.47,10102400.0,10.502,10.5104,10.4852,10.4936,10102400.0
2011-05-05 10:20:00,12.47,12.48,12.46,12.47,8162000.0,10.4936,10.502,10.4852,10.4936,8162000.0
2011-05-05 10:30:00,12.47,12.5,12.45,12.49,7736400.0,10.4936,10.5188,10.4768,10.5104,7736400.0
2011-05-05 10:40:00,12.49,12.5,12.47,12.48,4695600.0,10.5104,10.5188,10.4936,10.502,4695600.0
2011-05-05 10:50:00,12.48,12.48,12.46,12.46,6557600.0,10.502,10.502,10.4852,10.4852,6557600.0
2011-05-05 11:00:00,12.46,12.48,12.45,12.45,9385600.0,10.4852,10.502,10.4768,10.4768,9385600.0
2011-05-05 11:10:00,12.45,12.49,12.42,12.44,12899600.0,10.4768,10.5104,10.4515,10.4683,12899600.0
2011-05-05 11:20:00,12.44,12.46,12.44,12.46,3309600.0,10.4683,10.4852,10.4683,10.4852,3309600.0
2011-05-05 11:30:00,12.46,12.48,12.44,12.47,7280000.0,10.4852,10.502,10.4683,10.4936,7280000.0
2011-05-05 11:40:00,12.47,12.49,12.46,12.48,6652800.0,10.4936,10.5104,10.4852,10.502,6652800.0
2011-05-05 11:50:00,12.49,12.49,12.48,12.48,3987200.0,10.5104,10.5104,10.502,10.502,3987200.0
2011-05-05 12:00:00,12.48,12.51,12.48,12.49,11827200.0,10.502,10.5272,10.502,10.5104,11827200.0
2011-05-05 12:10:00,12.5,12.5,12.47,12.49,4625600.0,10.5188,10.5188,10.4936,10.5104,4625600.0
2011-05-05 12:20:00,12.48,12.5,12.48,12.49,3749200.0,10.502,10.5188,10.502,10.5104,3749200.0
2011-05-05 12:30:00,12.49,12.49,12.46,12.47,4524800.0,10.5104,10.5104,10.4852,10.4936,4524800.0
2011-05-05 12:40:00,12.47,12.47,12.46,12.47,3063200.0,10.4936,10.4936,10.4852,10.4936,3063200.0
2011-05-05 12:50:00,12.47,12.47,12.45,12.47,4194400.0,10.4936,10.4936,10.4768,10.4936,4194400.0
2011-05-05 13:00:00,12.47,12.48,12.46,12.47,4001200.0,10.4936,10.502,10.4852,10.4936,4001200.0
2011-05-05 13:10:00,12.47,12.49,12.47,12.48,3382400.0,10.4936,10.5104,10.4936,10.502,3382400.0
2011-05-05 13:20:00,12.48,12.49,12.47,12.48,1895600.0,10.502,10.5104,10.4936,10.502,1895600.0
2011-05-05 13:30:00,12.48,12.49,12.46,12.47,2808400.0,10.502,10.5104,10.4852,10.4936,2808400.0
2011-05-05 13:40:00,12.47,12.47,12.46,12.47,3609200.0,10.4936,10.4936,10.4852,10.4936,3609200.0
2011-05-05 13:50:00,12.46,12.48,12.46,12.48,2760800.0,10.4852,10.502,10.4852,10.502,2760800.0
2011-05-05 14:00:00,12.48,12.48,12.46,12.47,3245200.0,10.502,10.502,10.4852,10.4936,3245200.0
2011-05-05 14:10:00,12.46,12.47,12.45,12.47,2732800.0,10.4852,10.4936,10.4768,10.4936,2732800.0
2011-05-05 14:20:00,12.47,12.5,12.47,12.49,3172400.0,10.4936,10.5188,10.4936,10.5104,3172400.0
2011-05-05 14:30:00,12.49,12.5,12.48,12.5,5672800.0,10.5104,10.5188,10.502,10.5188,5672800.0
2011-05-05 14:40:00,12.5,12.5,12.46,12.48,5989200.0,10.5188,10.5188,10.4852,10.502,5989200.0
2011-05-05 14:50:00,12.48,12.48,12.45,12.45,6269200.0,10.502,10.502,10.4768,10.4768,6269200.0
2011-05-05 15:00:00,12.45,12.46,12.42,12.43,10032400.0,10.4768,10.4852,10.4515,10.4599,10032400.0
2011-05-05 15:10:00,12.43,12.43,12.4,12.42,15850800.0,10.4599,10.4599,10.4347,10.4515,15850800.0
2011-05-05 15:20:00,12.42,12.42,12.36,12.36,19807200.0,10.4515,10.4515,10.401,10.401,19807200.0
2011-05-05 15:30:00,12.36,12.39,12.36,12.39,12818400.0,10.401,10.4263,10.401,10.4263,12818400.0
2011-05-05 15:40:00,12.38,12.4,12.36,12.39,11547200.0,10.4178,10.4347,10.401,10.4263,11547200.0
2011-05-05 15:50:00,12.39,12.4,12.37,12.39,14789600.0,10.4263,10.4347,10.4094,10.4263,14789600.0
2011-05-06 09:30:00,12.49,12.5,12.46,12.47,21691600.0,10.5104,10.5188,10.4852,10.4936,21691600.0
2011-05-06 09:40:00,12.47,12.48,12.43,12.44,14938000.0,10.4936,10.502,10.4599,10.4683,14938000.0
2011-05-06 09:50:00,12.44,12.48,12.44,12.46,10245200.0,10.4683,10.502,10.4683,10.4852,10245200.0
2011-05-06 10:00:00,12.46,12.47,12.45,12.45,7632800.0,10.4852,10.4936,10.4768,10.4768,7632800.0
2011-05-06 10:10:00,12.45,12.47,12.45,12.46,6437200.0,10.4768,10.4936,10.4768,10.4852,6437200.0
2011-05-06 10:20:00,12.47,12.48,12.46,12.46,6834800.0,10.4936,10.502,10.4852,10.4852,6834800.0
2011-05-06 10:30:00,12.47,12.47,12.46,12.47,4642400.0,10.4936,10.4936,10.4852,10.4936,4642400.0
2011-05-06 10:40:00,12.47,12.48,12.47,12.47,5630800.0,10.4936,10.502,10.4936,10.4936,5630800.0
2011-05-06 10:50:00,12.47,12.48,12.46,12.48,4289600.0,10.4936,10.502,10.4852,10.502,4289600.0
2011-05-06 11:00:00,12.48,12.49,12.47,12.48,5801600.0,10.502,10.5104,10.4936,10.502,5801600.0
2011-05-06 11:10:00,12.48,12.49,12.48,12.49,9063600.0,10.502,10.5104,10.502,10.5104,9063600.0
2011-05-06 11:20:00,12.49,12.49,12.48,12.49,4748800.0,10.5104,10.5104,10.502,10.5104,4748800.0
2011-05-06 11:30:00,12.48,12.49,12.47,12.48,3920000.0,10.502,10.5104,10.4936,10.502,3920000.0
2011-05-06 11:40:00,12.48,12.49,12.47,12.49,3903200.0,10.502,10.5104,10.4936,10.5104,3903200.0
2011-05-06 11:50:00,12.49,12.49,12.46,12.47,6697600.0,10.5104,10.5104,10.4852,10.4936,6697600.0
2011-05-06 12:00:00,12.47,12.48,12.45,12.46,7184800.0,10.4936,10.502,10.4768,10.4852,7184800.0
2011-05-06 12:10:00,12.46,12.48,12.44,12.45,5955600.0,10.4852,10.502,10.4683,10.4768,5955600.0
2011-05-06 12:20:00,12.44,12.47,12.44,12.45,4488400.0,10.4683,10.4936,10.4683,10.4768,4488400.0
2011-05-06 12:30:00,12.45,12.47,12.44,12.45,3992800.0,10.4768,10.4936,10.4683,10.4768,3992800.0
2011-05-06 12:40:00,12.45,12.46,12.43,12.44,7700000.0,10.4768,10.4852,10.4599,10.4683,7700000.0
2011-05-06 12:50:00,12.44,12.44,12.43,12.44,5152000.0,10.4683,10.4683,10.4599,10.4683,5152000.0
2011-05-06 13:00:00,12.44,12.44,12.42,12.44,4104800.0,10.4683,10.4683,10.4515,10.4683,4104800.0
2011-05-06 13:10:00,12.44,12.44,12.4,12.4,10085600.0,10.4683,10.4683,10.4347,10.4347,10085600.0
2011-05-06 13:20:00,12.41,12.42,12.4,12.41,5216400.0,10.4431,10.4515,10.4347,10.4431,5216400.0
2011-05-06 13:30:00,12.41,12.42,12.4,12.42,5577600.0,10.4431,10.4515,10.4347,10.4515,5577600.0
2011-05-06 13:40:00,12.42,12.43,12.4,12.4,4292400.0,10.4515,10.4599,10.4347,10.4347,4292400.0
2011-05-06 13:50:00,12.4,12.41,12.4,12.4,3438400.0,10.4347,10.4431,10.4347,10.4347,3438400.0
2011-05-06 14:00:00,12.4,12.42,12.4,12.41,3903200.0,10.4347,10.4515,10.4347,10.4431,3903200.0
2011-05-06 14:10:00,12.42,12.43,12.41,12.42,3049200.0,10.4515,10.4599,10.4431,10.4515,3049200.0
2011-05-06 14:20:00,12.42,12.42,12.4,12.41,4202800.0,10.4515,10.4515,10.4347,10.4431,4202800.0
2011-05-06 14:30:00,12.41,12.41,12.36,12.38,10771600.0,10.4431,10.4431,10.401,10.4178,10771600.0
2011-05-06 14:40:00,12.38,12.38,12.37,12.38,6739600.0,10.4178,10.4178,10.4094,10.4178,6739600.0
2011-05-06 14:50:00,12.38,12.4,12.37,12.38,6300000.0,10.4178,10.4347,10.4094,10.4178,6300000.0
2011-05-06 15:00:00,12.38,12.4,12.37,12.4,6078800.0,10.4178,10.4347,10.4094,10.4347,6078800.0
2011-05-06 15:10:00,12.4,12.41,12.39,12.4,4975600.0,10.4347,10.4431,10.4263,10.4347,4975600.0
2011-05-06 15:20:00,12.4,12.4,12.38,12.39,5390000.0,10.4347,10.4347,10.4178,10.4263,5390000.0
2011-05-06 15:30:00,12.39,12.39,12.38,12.38,4858000.0,10.4263,10.4263,10.4178,10.4178,4858000.0
2011-05-06 15:40:00,12.38,12.4,12.38,12.4,7789600.0,10.4178,10.4347,10.4178,10.4347,7789600.0
2011-05-06 15:50:00,12.4,12.4,12.38,12.38,11961600.0,10.4347,10.4347,10.4178,10.4178,11961600.0
2011-05-09 09:30:00,12.42,12.47,12.41,12.43,20686400.0,10.4515,10.4936,10.4431,10.4599,20686400.0
2011-05-09 09:40:00,12.44,12.44,12.4,12.41,11306400.0,10.4683,10.4683,10.4347,10.4431,11306400.0
2011-05-09 09:50:00,12.41,12.43,12.4,12.41,7462000.0,10.4431,10.4599,10.4347,10.4431,7462000.0
2011-05-09 10:00:00,12.41,12.44,12.41,12.43,6862800.0,10.4431,10.4683,10.4431,10.4599,6862800.0
2011-05-09 10:10:00,12.43,12.44,12.41,12.41,6820800.0,10.4599,10.4683,10.4431,10.4431,6820800.0
2011-05-09 10:20:00,12.41,12.42,12.38,12.41,9721600.0,10.4431,10.4515,10.4178,10.4431,9721600.0
2011-05-09 10:30:00,12.41,12.41,12.39,12.39,3648400.0,10.4431,10.4431,10.4263,10.4263,3648400.0
2011-05-09 10:40:00,12.39,12.41,12.39,12.41,3550400.0,10.4263,10.4431,10.4263,10.4431,3550400.0
2011-05-09 10:50:00,12.41,12.43,12.4,12.42,4670400.0,10.4431,10.4599,10.4347,10.4515,4670400.0
2011-05-09 11:00:00,12.42,12.42,12.4,12.42,4054400.0,10.4515,10.4515,10.4347,10.4515,4054400.0
2011-05-09 11:10:00,12.41,12.42,12.4,12.42,2528400.0,10.4431,10.4515,10.4347,10.4515,2528400.0
2011-05-09 11:20:00,12.42,12.42,12.4,12.41,2366000.0,10.4515,10.4515,10.4347,10.4431,2366000.0
2011-05-09 11:30:00,12.41,12.42,12.41,12.42,2690800.0,10.4431,10.4515,10.4431,10.4515,2690800.0
2011-05-09 11:40:00,12.42,12.42,12.4,12.42,2245600.0,10.4515,10.4515,10.4347,10.4515,2245600.0
2011-05-09 11:50:00,12.41,12.44,12.41,12.43,6795600.0,10.4431,10.4683,10.4431,10.4599,6795600.0
2011-05-09 12:00:00,12.43,12.45,12.43,12.45,7977200.0,10.4599,10.4768,10.4599,10.4768,7977200.0
2011-05-09 12:10:00,12.45,12.45,12.44,12.44,6666800.0,10.4768,10.4768,10.4683,10.4683,6666800.0
2011-05-09 12:20:00,12.44,12.44,12.41,12.42,5182800.0,10.4683,10.4683,10.4431,10.4515,5182800.0
2011-05-09 12:30:00,12.42,12.43,12.42,12.42,2892400.0,10.4515,10.4599,10.4515,10.4515,2892400.0
2011-05-09 12:40:00,12.43,12.43,12.41,12.42,4186000.0,10.4599,10.4599,10.4431,10.4515,4186000.0
2011-05-09 12:50:00,12.42,12.42,12.4,12.4,3833200.0,10.4515,10.4515,10.4347,10.4347,3833200.0
2011-05-09 13:00:00,12.41,12.42,12.41,12.42,1954400.0,10.4431,10.4515,10.4431,10.4515,1954400.0
2011-05-09 13:10:00,12.42,12.43,12.42,12.42,2170000.0,10.4515,10.4599,10.4515,10.4515,2170000.0
2011-05-09 13:20:00,12.42,12.43,12.41,12.42,3026800.0,10.4515,10.4599,10.4431,10.4515,3026800.0
2011-05-09 13:30:00,12.42,12.44,12.42,12.44,2164400.0,10.4515,10.4683,10.4515,10.4683,2164400.0
2011-05-09 13:40:00,12.44,12.44,12.43,12.44,2153200.0,10.4683,10.4683,10.4599,10.4683,2153200.0
2011-05-09 13:50:00,12.44,12.44,12.42,12.43,3099600.0,10.4683,10.4683,10.4515,10.4599,3099600.0
2011-05-09 14:00:00,12.43,12.43,12.42,12.43,2800000.0,10.4599,10.4599,10.4515,10.4599,2800000.0
2011-05-09 14:10:00,12.43,12.43,12.42,12.42,3029600.0,10.4599,10.4599,10.4515,10.4515,3029600.0
2011-05-09 14:20:00,12.43,12.43,12.42,12.43,2332400.0,10.4599,10.4599,10.4515,10.4599,2332400.0
2011-05-09 14:30:00,12.43,12.44,12.43,12.44,4673200.0,10.4599,10.4683,10.4599,10.4683,4673200.0
2011-05-09 14:40:00,12.44,12.44,12.43,12.43,4631200.0,10.4683,10.4683,10.4599,10.4599,4631200.0
2011-05-09 14:50:00,12.43,12.44,12.43,12.44,2696400.0,10.4599,10.4683,10.4599,10.4683,2696400.0
2011-05-09 15:00:00,12.43,12.44,12.43,12.43,2097200.0,10.4599,10.4683,10.4599,10.4599,2097200.0
2011-05-09 15:10:00,12.43,12.43,12.42,12.43,2730000.0,10.4599,10.4599,10.4515,10.4599,2730000.0
2011-05-09 15:20:00,12.43,12.44,12.42,12.42,2850400.0,10.4599,10.4683,10.4515,10.4515,2850400.0
2011-05-09 15:30:00,12.42,12.43,12.42,12.42,4936400.0,10.4515,10.4599,10.4515,10.4515,4936400.0
2011-05-09 15:40:00,12.42,12.43,12.41,12.42,5535600.0,10.4515,10.4599,10.4431,10.4515,5535600.0
2011-05-09 15:50:00,12.42,12.43,12.41,12.41,11894400.0,10.4515,10.4599,10.4431,10.4431,11894400.0
2011-05-10 09:30:00,12.46,12.46,12.41,12.42,16212000.0,10.4852,10.4852,10.4431,10.4515,16212000.0
2011-05-10 09:40:00,12.42,12.43,12.38,12.41,16419200.0,10.4515,10.4599,10.4178,10.4431,16419200.0
2011-05-10 09:50:00,12.41,12.43,12.39,12.42,11177600.0,10.4431,10.4599,10.4263,10.4515,11177600.0
2011-05-10 10:00:00,12.43,12.44,12.41,12.42,10704400.0,10.4599,10.4683,10.4431,10.4515,10704400.0
2011-05-10 10:10:00,12.42,12.42,12.4,12.4,6549200.0,10.4515,10.4515,10.4347,10.4347,6549200.0
2011-05-10 10:20:00,12.4,12.43,12.4,12.41,6552000.0,10.4347,10.4599,10.4347,10.4431,6552000.0
2011-05-10 10:30:00,12.41,12.42,12.41,12.42,3463600.0,10.4431,10.4515,10.4431,10.4515,3463600.0
2011-05-10 10:40:00,12.42,12.42,12.4,12.41,6255200.0,10.4515,10.4515,10.4347,10.4431,6255200.0
2011-05-10 10:50:00,12.41,12.42,12.4,12.41,3908800.0,10.4431,10.4515,10.4347,10.4431,3908800.0
2011-05-10 11:00:00,12.41,12.41,12.39,12.41,7495600.0,10.4431,10.4431,10.4263,10.4431,7495600.0
2011-05-10 11:10:00,12.41,12.41,12.39,12.4,3388000.0,10.4431,10.4431,10.4263,10.4347,3388000.0
2011-05-10 11:20:00,12.4,12.4,12.39,12.4,4009600.0,10.4347,10.4347,10.4263,10.4347,4009600.0
2011-05-10 11:30:00,12.4,12.41,12.39,12.39,3757600.0,10.4347,10.4431,10.4263,10.4263,3757600.0
2011-05-10 11:40:00,12.39,12.41,12.39,12.41,2842000.0,10.4263,10.4431,10.4263,10.4431,2842000.0
2011-05-10 11:50:00,12.41,12.42,12.41,12.41,3799600.0,10.4431,10.4515,10.4431,10.4431,3799600.0
2011-05-10 12:00:00,12.41,12.42,12.4,12.4,2214800.0,10.4431,10.4515,10.4347,10.4347,2214800.0
2011-05-10 12:10:00,12.41,12.41,12.4,12.41,2590000.0,10.4431,10.4431,10.4347,10.4431,2590000.0
2011-05-10 12:20:00,12.41,12.41,12.4,12.4,2839200.0,10.4431,10.4431,10.4347,10.4347,2839200.0
2011-05-10 12:30:00,12.4,12.41,12.4,12.41,2405200.0,10.4347,10.4431,10.4347,10.4431,2405200.0
2011-05-10 12:40:00,12.4,12.41,12.4,12.4,3253600.0,10.4347,10.4431,10.4347,10.4347,3253600.0
2011-05-10 12:50:00,12.4,12.4,12.39,12.39,2718800.0,10.4347,10.4347,10.4263,10.4263,2718800.0
2011-05-10 13:00:00,12.39,12.4,12.38,12.39,4029200.0,10.4263,10.4347,10.4178,10.4263,4029200.0
2011-05-10 13:10:00,12.39,12.4,12.39,12.4,2718800.0,10.4263,10.4347,10.4263,10.4347,2718800.0
2011-05-10 13:20:00,12.4,12.41,12.39,12.4,3063200.0,10.4347,10.4431,10.4263,10.4347,3063200.0
2011-05-10 13:30:00,12.4,12.4,12.39,12.4,4046000.0,10.4347,10.4347,10.4263,10.4347,4046000.0
2011-05-10 13:40:00,12.4,12.4,12.39,12.4,2553600.0,10.4347,10.4347,10.4263,10.4347,2553600.0
2011-05-10 13:50:00,12.4,12.41,12.39,12.41,4093600.0,10.4347,10.4431,10.4263,10.4431,4093600.0
2011-05-10 14:00:00,12.41,12.41,12.4,12.4,2254000.0,10.4431,10.4431,10.4347,10.4347,2254000.0
2011-05-10 14:10:00,12.4,12.4,12.39,12.39,3676400.0,10.4347,10.4347,10.4263,10.4263,3676400.0
2011-05-10 14:20:00,12.39,12.4,12.39,12.4,2702000.0,10.4263,10.4347,10.4263,10.4347,2702000.0
2011-05-10 14:30:00,12.4,12.4,12.39,12.4,3718400.0,10.4347,10.4347,10.4263,10.4347,3718400.0
2011-05-10 14:40:00,12.4,12.41,12.4,12.41,4491200.0,10.4347,10.4431,10.4347,10.4431,4491200.0
2011-05-10 14:50:00,12.41,12.41,12.4,12.41,4062800.0,10.4431,10.4431,10.4347,10.4431,4062800.0
2011-05-10 15:00:00,12.41,12.42,12.4,12.42,5734400.0,10.4431,10.4515,10.4347,10.4515,5734400.0
2011-05-10 15:10:00,12.42,12.44,12.42,12.44,9842000.0,10.4515,10.4683,10.4515,10.4683,9842000.0
2011-05-10 15:20:00,12.43,12.44,12.42,12.42,6736800.0,10.4599,10.4683,10.4515,10.4515,6736800.0
2011-05-10 15:30:00,12.42,12.43,12.42,12.42,4211200.0,10.4515,10.4599,10.4515,10.4515,4211200.0
2011-05-10 15:40:00,12.42,12.49,12.41,12.47,36010800.0,10.4515,10.5104,10.4431,10.4936,36010800.0
2011-05-10 15:50:00,12.47,12.49,12.46,12.48,31948000.0,10.4936,10.5104,10.4852,10.502,31948000.0
2011-05-11 09:30:00,12.46,12.5,12.42,12.44,27932800.0,10.4852,10.5188,10.4515,10.4683,27932800.0
2011-05-11 09:40:00,12.44,12.48,12.44,12.47,13350400.0,10.4683,10.502,10.4683,10.4936,13350400.0
2011-05-11 09:50:00,12.47,12.49,12.46,12.46,8582000.0,10.4936,10.5104,10.4852,10.4852,8582000.0
2011-05-11 10:00:00,12.46,12.46,12.43,12.45,9472400.0,10.4852,10.4852,10.4599,10.4768,9472400.0
2011-05-11 10:10:00,12.45,12.47,12.44,12.47,8318800.0,10.4768,10.4936,10.4683,10.4936,8318800.0
2011-05-11 10:20:00,12.47,12.47,12.45,12.46,5432000.0,10.4936,10.4936,10.4768,10.4852,5432000.0
2011-05-11 10:30:00,12.46,12.46,12.42,12.42,9968000.0,10.4852,10.4852,10.4515,10.4515,9968000.0
2011-05-11 10:40:00,12.42,12.45,12.42,12.45,7686000.0,10.4515,10.4768,10.4515,10.4768,7686000.0
2011-05-11 10:50:00,12.45,12.47,12.43,12.45,11471600.0,10.4768,10.4936,10.4599,10.4768,11471600.0
2011-05-11 11:00:00,12.45,12.46,12.45,12.46,2864400.0,10.4768,10.4852,10.4768,10.4852,2864400.0
2011-05-11 11:10:00,12.46,12.48,12.45,12.48,4404400.0,10.4852,10.502,10.4768,10.502,4404400.0
2011-05-11 11:20:00,12.47,12.48,12.46,12.46,5230400.0,10.4936,10.502,10.4852,10.4852,5230400.0
2011-05-11 11:30:00,12.46,12.47,12.44,12.44,4936400.0,10.4852,10.4936,10.4683,10.4683,4936400.0
2011-05-11 11:40:00,12.44,12.46,12.44,12.45,3953600.0,10.4683,10.4852,10.4683,10.4768,3953600.0
2011-05-11 11:50:00,12.45,12.46,12.41,12.42,8380400.0,10.4768,10.4852,10.4431,10.4515,8380400.0
2011-05-11 12:00:00,12.42,12.43,12.4,12.41,8016400.0,10.4515,10.4599,10.4347,10.4431,8016400.0
2011-05-11 12:10:00,12.41,12.41,12.37,12.4,17693200.0,10.4431,10.4431,10.4094,10.4347,17693200.0
2011-05-11 12:20:00,12.4,12.41,12.39,12.39,5619600.0,10.4347,10.4431,10.4263,10.4263,5619600.0
2011-05-11 12:30:00,12.39,12.41,12.38,12.4,7700000.0,10.4263,10.4431,10.4178,10.4347,7700000.0
2011-05-11 12:40:00,12.4,12.41,12.38,12.38,5910800.0,10.4347,10.4431,10.4178,10.4178,5910800.0
2011-05-11 12:50:00,12.38,12.41,12.38,12.4,4390400.0,10.4178,10.4431,10.4178,10.4347,4390400.0
2011-05-11 13:00:00,12.4,12.41,12.38,12.39,5521600.0,10.4347,10.4431,10.4178,10.4263,5521600.0
2011-05-11 13:10:00,12.39,12.4,12.38,12.38,5541200.0,10.4263,10.4347,10.4178,10.4178,5541200.0
2011-05-11 13:20:00,12.38,12.39,12.38,12.38,4407200.0,10.4178,10.4263,10.4178,10.4178,4407200.0
2011-05-11 13:30:00,12.38,12.39,12.33,12.35,17211600.0,10.4178,10.4263,10.3758,10.3926,17211600.0
2011-05-11 13:40:00,12.35,12.38,12.34,12.36,9013200.0,10.3926,10.4178,10.3842,10.401,9013200.0
2011-05-11 13:50:00,12.36,12.37,12.34,12.36,5770800.0,10.401,10.4094,10.3842,10.401,5770800.0
2011-05-11 14:00:00,12.36,12.37,12.35,12.36,3659600.0,10.401,10.4094,10.3926,10.401,3659600.0
2011-05-11 14:10:00,12.35,12.37,12.35,12.35,3242400.0,10.3926,10.4094,10.3926,10.3926,3242400.0
2011-05-11 14:20:00,12.35,12.36,12.33,12.35,7918400.0,10.3926,10.401,10.3758,10.3926,7918400.0
2011-05-11 14:30:00,12.35,12.38,12.35,12.37,6658400.0,10.3926,10.4178,10.3926,10.4094,6658400.0
2011-05-11 14:40:00,12.37,12.38,12.36,12.37,3483200.0,10.4094,10.4178,10.401,10.4094,3483200.0
2011-05-11 14:50:00,12.37,12.39,12.36,12.38,3561600.0,10.4094,10.4263,10.401,10.4178,3561600.0
2011-05-11 15:00:00,12.37,12.39,12.37,12.38,4530400.0,10.4094,10.4263,10.4094,10.4178,4530400.0
2011-05-11 15:10:00,12.39,12.4,12.38,12.4,5712000.0,10.4263,10.4347,10.4178,10.4347,5712000.0
2011-05-11 15:20:00,12.4,12.42,12.4,12.4,11628400.0,10.4347,10.4515,10.4347,10.4347,11628400.0
2011-05-11 15:30:00,12.4,12.41,12.38,12.39,7285600.0,10.4347,10.4431,10.4178,10.4263,7285600.0
2011-05-11 15:40:00,12.39,12.41,12.38,12.4,7165200.0,10.4263,10.4431,10.4178,10.4347,7165200.0
2011-05-11 15:50:00,12.4,12.42,12.39,12.4,14106400.0,10.4347,10.4515,10.4263,10.4347,14106400.0
2011-05-12 09:30:00,12.36,12.37,12.23,12.28,40272400.0,10.401,10.4094,10.2916,10.3337,40272400.0
2011-05-12 09:40:00,12.28,12.29,12.24,12.26,19163200.0,10.3337,10.3421,10.3,10.3169,19163200.0
2011-05-12 09:50:00,12.26,12.32,12.26,12.27,14901600.0,10.3169,10.3674,10.3169,10.3253,14901600.0
2011-05-12 10:00:00,12.27,12.28,12.22,12.28,21296800.0,10.3253,10.3337,10.2832,10.3337,21296800.0
2011-05-12 10:10:00,12.28,12.34,12.28,12.32,17332000.0,10.3337,10.3842,10.3337,10.3674,17332000.0
2011-05-12 10:20:00,12.32,12.33,12.31,12.31,7179200.0,10.3674,10.3758,10.3589,10.3589,7179200.0
2011-05-12 10:30:00,12.31,12.33,12.3,12.32,9058000.0,10.3589,10.3758,10.3505,10.3674,9058000.0
2011-05-12 10:40:00,12.32,12.33,12.29,12.3,5261200.0,10.3674,10.3758,10.3421,10.3505,5261200.0
2011-05-12 10:50:00,12.3,12.31,12.28,12.3,4958800.0,10.3505,10.3589,10.3337,10.3505,4958800.0
2011-05-12 11:00:00,12.3,12.31,12.28,12.3,4471600.0,10.3505,10.3589,10.3337,10.3505,4471600.0
2011-05-12 11:10:00,12.3,12.33,12.3,12.32,6311200.0,10.3505,10.3758,10.3505,10.3674,6311200.0
2011-05-12 11:20:00,12.32,12.35,12.32,12.34,7215600.0,10.3674,10.3926,10.3674,10.3842,7215600.0
2011-05-12 11:30:00,12.34,12.36,12.33,12.34,7078400.0,10.3842,10.401,10.3758,10.3842,7078400.0
2011-05-12 11:40:00,12.34,12.36,12.33,12.33,5504800.0,10.3842,10.401,10.3758,10.3758,5504800.0
2011-05-12 11:50:00,12.34,12.34,12.32,12.32,3875200.0,10.3842,10.3842,10.3674,10.3674,3875200.0
2011-05-12 12:00:00,12.32,12.33,12.31,12.31,3029600.0,10.3674,10.3758,10.3589,10.3589,3029600.0
2011-05-12 12:10:00,12.31,12.32,12.3,12.31,3306800.0,10.3589,10.3674,10.3505,10.3589,3306800.0
2011-05-12 12:20:00,12.31,12.31,12.3,12.31,2500400.0,10.3589,10.3589,10.3505,10.3589,2500400.0
2011-05-12 12:30:00,12.31,12.32,12.31,12.31,2324000.0,10.3589,10.3674,10.3589,10.3589,2324000.0
2011-05-12 12:40:00,12.31,12.33,12.31,12.33,2536800.0,10.3589,10.3758,10.3589,10.3758,2536800.0
2011-05-12 12:50:00,12.32,12.34,12.32,12.34,3402000.0,10.3674,10.3842,10.3674,10.3842,3402000.0
2011-05-12 13:00:00,12.34,12.36,12.34,12.35,6655600.0,10.3842,10.401,10.3842,10.3926,6655600.0
2011-05-12 13:10:00,12.35,12.36,12.34,12.35,3368400.0,10.3926,10.401,10.3842,10.3926,3368400.0
2011-05-12 13:20:00,12.35,12.37,12.34,12.34,7501200.0,10.3926,10.4094,10.3842,10.3842,7501200.0
2011-05-12 13:30:00,12.35,12.35,12.33,12.34,4986800.0,10.3926,10.3926,10.3758,10.3842,4986800.0
2011-05-12 13:40:00,12.34,12.34,12.32,12.34,3760400.0,10.3842,10.3842,10.3674,10.3842,3760400.0
2011-05-12 13:50:00,12.34,12.36,12.33,12.35,4645200.0,10.3842,10.401,10.3758,10.3926,4645200.0
2011-05-12 14:00:00,12.35,12.4,12.35,12.38,9601200.0,10.3926,10.4347,10.3926,10.4178,9601200.0
2011-05-12 14:10:00,12.38,12.4,12.37,12.38,6336400.0,10.4178,10.4347,10.4094,10.4178,6336400.0
2011-05-12 14:20:00,12.38,12.38,12.37,12.38,3740800.0,10.4178,10.4178,10.4094,10.4178,3740800.0
2011-05-12 14:30:00,12.38,12.39,12.37,12.38,5364800.0,10.4178,10.4263,10.4094,10.4178,5364800.0
2011-05-12 14:40:00,12.38,12.39,12.38,12.38,2581600.0,10.4178,10.4263,10.4178,10.4178,2581600.0
2011-05-12 14:50:00,12.38,12.38,12.36,12.37,3847200.0,10.4178,10.4178,10.401,10.4094,3847200.0
2011-05-12 15:00:00,12.37,12.39,12.36,12.38,5107200.0,10.4094,10.4263,10.401,10.4178,5107200.0
2011-05-12 15:10:00,12.38,12.38,12.36,12.37,5087600.0,10.4178,10.4178,10.401,10.4094,5087600.0
2011-05-12 15:20:00,12.37,12.37,12.35,12.37,7378000.0,10.4094,10.4094,10.3926,10.4094,7378000.0
2011-05-12 15:30:00,12.37,12.38,12.35,12.38,7243600.0,10.4094,10.4178,10.3926,10.4178,7243600.0
2011-05-12 15:40:00,12.37,12.38,12.37,12.38,7128800.0,10.4094,10.4178,10.4094,10.4178,7128800.0
2011-05-12 15:50:00,12.38,12.38,12.37,12.38,13064800.0,10.4178,10.4178,10.4094,10.4178,13064800.0
2011-05-13 09:30:00,12.35,12.37,12.31,12.32,17046400.0,10.3926,10.4094,10.3589,10.3674,17046400.0
2011-05-13 09:40:00,12.32,12.34,12.31,12.32,8654800.0,10.3674,10.3842,10.3589,10.3674,8654800.0
2011-05-13 09:50:00,12.32,12.33,12.28,12.29,12216400.0,10.3674,10.3758,10.3337,10.3421,12216400.0
2011-05-13 10:00:00,12.28,12.31,12.28,12.29,11183200.0,10.3337,10.3589,10.3337,10.3421,11183200.0
2011-05-13 10:10:00,12.29,12.32,12.29,12.32,7240800.0,10.3421,10.3674,10.3421,10.3674,7240800.0
2011-05-13 10:20:00,12.32,12.33,12.3,12.32,5899600.0,10.3674,10.3758,10.3505,10.3674,5899600.0
2011-05-13 10:30:00,12.31,12.33,12.31,12.31,4421200.0,10.3589,10.3758,10.3589,10.3589,4421200.0
2011-05-13 10:40:00,12.31,12.32,12.29,12.3,5429200.0,10.3589,10.3674,10.3421,10.3505,5429200.0
2011-05-13 10:50:00,12.3,12.31,12.29,12.29,3794000.0,10.3505,10.3589,10.3421,10.3421,3794000.0
2011-05-13 11:00:00,12.29,12.29,12.26,12.28,12779200.0,10.3421,10.3421,10.3169,10.3337,12779200.0
2011-05-13 11:10:00,12.28,12.28,12.25,12.26,12765200.0,10.3337,10.3337,10.3085,10.3169,12765200.0
2011-05-13 11:20:00,12.26,12.26,12.22,12.24,18359600.0,10.3169,10.3169,10.2832,10.3,18359600.0
2011-05-13 11:30:00,12.24,12.27,12.23,12.27,7224000.0,10.3,10.3253,10.2916,10.3253,7224000.0
2011-05-13 11:40:00,12.27,12.27,12.25,12.26,5756800.0,10.3253,10.3253,10.3085,10.3169,5756800.0
2011-05-13 11:50:00,12.26,12.26,12.24,12.25,6115200.0,10.3169,10.3169,10.3,10.3085,6115200.0
2011-05-13 12:00:00,12.25,12.27,12.23,12.23,6574400.0,10.3085,10.3253,10.2916,10.2916,6574400.0
2011-05-13 12:10:00,12.23,12.25,12.22,12.24,8422400.0,10.2916,10.3085,10.2832,10.3,8422400.0
2011-05-13 12:20:00,12.24,12.26,12.23,12.26,7140000.0,10.3,10.3169,10.2916,10.3169,7140000.0
2011-05-13 12:30:00,12.25,12.26,12.24,12.25,4788000.0,10.3085,10.3169,10.3,10.3085,4788000.0
2011-05-13 12:40:00,12.25,12.26,12.24,12.26,3357200.0,10.3085,10.3169,10.3,10.3169,3357200.0
2011-05-13 12:50:00,12.26,12.26,12.24,12.24,4214000.0,10.3169,10.3169,10.3,10.3,4214000.0
2011-05-13 13:00:00,12.24,12.26,12.24,12.25,3970400.0,10.3,10.3169,10.3,10.3085,3970400.0
2011-05-13 13:10:00,12.25,12.27,12.25,12.26,3712800.0,10.3085,10.3253,10.3085,10.3169,3712800.0
2011-05-13 13:20:00,12.26,12.27,12.25,12.26,3836000.0,10.3169,10.3253,10.3085,10.3169,3836000.0
2011-05-13 13:30:00,12.26,12.26,12.25,12.25,4247600.0,10.3169,10.3169,10.3085,10.3085,4247600.0
2011-05-13 13:40:00,12.25,12.25,12.24,12.25,2612400.0,10.3085,10.3085,10.3,10.3085,2612400.0
2011-05-13 13:50:00,12.25,12.25,12.23,12.25,3704400.0,10.3085,10.3085,10.2916,10.3085,3704400.0
2011-05-13 14:00:00,12.25,12.25,12.24,12.25,3382400.0,10.3085,10.3085,10.3,10.3085,3382400.0
2011-05-13 14:10:00,12.25,12.26,12.24,12.26,5073600.0,10.3085,10.3169,10.3,10.3169,5073600.0
2011-05-13 14:20:00,12.26,12.27,12.25,12.26,6241200.0,10.3169,10.3253,10.3085,10.3169,6241200.0
2011-05-13 14:30:00,12.26,12.26,12.23,12.24,5280800.0,10.3169,10.3169,10.2916,10.3,5280800.0
2011-05-13 14:40:00,12.24,12.25,12.24,12.25,2931600.0,10.3,10.3085,10.3,10.3085,2931600.0
2011-05-13 14:50:00,12.25,12.25,12.23,12.24,3164000.0,10.3085,10.3085,10.2916,10.3,3164000.0
2011-05-13 15:00:00,12.24,12.25,12.24,12.24,3155600.0,10.3,10.3085,10.3,10.3,3155600.0
2011-05-13 15:10:00,12.24,12.25,12.23,12.24,5185600.0,10.3,10.3085,10.2916,10.3,5185600.0
2011-05-13 15:20:00,12.24,12.24,12.17,12.18,18684400.0,10.3,10.3,10.2411,10.2495,18684400.0
2011-05-13 15:30:00,12.18,12.2,12.16,12.18,17654000.0,10.2495,10.2664,10.2327,10.2495,17654000.0
2011-05-13 15:40:00,12.18,12.19,12.16,12.18,15486800.0,10.2495,10.258,10.2327,10.2495,15486800.0
2011-05-13 15:50:00,12.18,12.18,12.16,12.16,24368400.0,10.2495,10.2495,10.2327,10.2327,24368400.0
2011-05-16 09:30:00,12.11,12.15,12.06,12.14,41666800.0,10.1906,10.2243,10.1486,10.2159,41666800.0
2011-05-16 09:40:00,12.14,12.19,12.13,12.15,25320400.0,10.2159,10.258,10.2075,10.2243,25320400.0
2011-05-16 09:50:00,12.15,12.15,12.11,12.12,13384000.0,10.2243,10.2243,10.1906,10.1991,13384000.0
2011-05-16 10:00:00,12.12,12.15,12.11,12.14,10096800.0,10.1991,10.2243,10.1906,10.2159,10096800.0
2011-05-16 10:10:00,12.14,12.15,12.1,12.1,9038400.0,10.2159,10.2243,10.1822,10.1822,9038400.0
2011-05-16 10:20:00,12.1,12.11,12.08,12.09,9461200.0,10.1822,10.1906,10.1654,10.1738,9461200.0
2011-05-16 10:30:00,12.09,12.1,12.08,12.1,5854800.0,10.1738,10.1822,10.1654,10.1822,5854800.0
2011-05-16 10:40:00,12.1,12.12,12.09,12.11,6725600.0,10.1822,10.1991,10.1738,10.1906,6725600.0
2011-05-16 10:50:00,12.11,12.12,12.09,12.1,4477200.0,10.1906,10.1991,10.1738,10.1822,4477200.0
2011-05-16 11:00:00,12.1,12.13,12.1,12.1,6686400.0,10.1822,10.2075,10.1822,10.1822,6686400.0
2011-05-16 11:10:00,12.1,12.11,12.08,12.08,5784800.0,10.1822,10.1906,10.1654,10.1654,5784800.0
2011-05-16 11:20:00,12.08,12.09,12.06,12.07,13381200.0,10.1654,10.1738,10.1486,10.157,13381200.0
2011-05-16 11:30:00,12.07,12.08,12.06,12.07,4292400.0,10.157,10.1654,10.1486,10.157,4292400.0
2011-05-16 11:40:00,12.07,12.07,12.03,12.04,10407600.0,10.157,10.157,10.1233,10.1317,10407600.0
2011-05-16 11:50:00,12.04,12.04,12.01,12.03,12110000.0,10.1317,10.1317,10.1065,10.1233,12110000.0
2011-05-16 12:00:00,12.03,12.03,12.01,12.01,7618800.0,10.1233,10.1233,10.1065,10.1065,7618800.0
2011-05-16 12:10:00,12.01,12.04,12.0,12.04,8430800.0,10.1065,10.1317,10.0981,10.1317,8430800.0
2011-05-16 12:20:00,12.03,12.04,12.02,12.02,6171200.0,10.1233,10.1317,10.1149,10.1149,6171200.0
2011-05-16 12:30:00,12.02,12.04,12.01,12.03,6316800.0,10.1149,10.1317,10.1065,10.1233,6316800.0
2011-05-16 12:40:00,12.02,12.04,12.0,12.0,6834800.0,10.1149,10.1317,10.0981,10.0981,6834800.0
2011-05-16 12:50:00,12.01,12.01,11.97,11.97,15271200.0,10.1065,10.1065,10.0728,10.0728,15271200.0
2011-05-16 13:00:00,11.97,11.97,11.95,11.96,12826800.0,10.0728,10.0728,10.056,10.0644,12826800.0
2011-05-16 13:10:00,11.96,11.99,11.95,11.98,12110000.0,10.0644,10.0897,10.056,10.0812,12110000.0
2011-05-16 13:20:00,11.98,11.99,11.97,11.98,4734800.0,10.0812,10.0897,10.0728,10.0812,4734800.0
2011-05-16 13:30:00,11.98,11.99,11.97,11.98,7254800.0,10.0812,10.0897,10.0728,10.0812,7254800.0
2011-05-16 13:40:00,11.98,12.0,11.98,11.99,3984400.0,10.0812,10.0981,10.0812,10.0897,3984400.0
2011-05-16 13:50:00,11.99,12.0,11.97,11.97,4533200.0,10.0897,10.0981,10.0728,10.0728,4533200.0
2011-05-16 14:00:00,11.97,11.98,11.96,11.97,6538000.0,10.0728,10.0812,10.0644,10.0728,6538000.0
2011-05-16 14:10:00,11.98,11.98,11.96,11.97,4846800.0,10.0812,10.0812,10.0644,10.0728,4846800.0
2011-05-16 14:20:00,11.97,11.97,11.94,11.95,6843200.0,10.0728,10.0728,10.0476,10.056,6843200.0
2011-05-16 14:30:00,11.95,11.96,11.92,11.93,14294000.0,10.056,10.0644,10.0308,10.0392,14294000.0
2011-05-16 14:40:00,11.93,11.95,11.91,11.95,13560400.0,10.0392,10.056,10.0223,10.056,13560400.0
2011-05-16 14:50:00,11.95,11.96,11.92,11.93,7484400.0,10.056,10.0644,10.0308,10.0392,7484400.0
2011-05-16 15:00:00,11.93,11.97,11.93,11.96,9041200.0,10.0392,10.0728,10.0392,10.0644,9041200.0
2011-05-16 15:10:00,11.96,11.96,11.94,11.94,6549200.0,10.0644,10.0644,10.0476,10.0476,6549200.0
2011-05-16 15:20:00,11.94,11.95,11.93,11.94,10712800.0,10.0476,10.056,10.0392,10.0476,10712800.0
2011-05-16 15:30:00,11.94,11.96,11.93,11.94,8064000.0,10.0476,10.0644,10.0392,10.0476,8064000.0
2011-05-16 15:40:00,11.94,11.94,11.88,11.89,23164400.0,10.0476,10.0476,9.9971,10.0055,23164400.0
2011-05-16 15:50:00,11.89,11.91,11.88,11.9,22982400.0,10.0055,10.0223,9.9971,10.0139,22982400.0
2011-05-17 09:30:00,11.86,11.9,11.81,11.85,30724400.0,9.9803,10.0139,9.9382,9.9719,30724400.0
2011-05-17 09:40:00,11.85,11.88,11.83,11.86,17561600.0,9.9719,9.9971,9.955,9.9803,17561600.0
2011-05-17 09:50:00,11.86,11.88,11.84,11.85,16172800.0,9.9803,9.9971,9.9634,9.9719,16172800.0
2011-05-17 10:00:00,11.85,11.86,11.82,11.83,12994800.0,9.9719,9.9803,9.9466,9.955,12994800.0
2011-05-17 10:10:00,11.82,11.89,11.82,11.88,16892400.0,9.9466,10.0055,9.9466,9.9971,16892400.0
2011-05-17 10:20:00,11.88,11.96,11.88,11.95,25141200.0,9.9971,10.0644,9.9971,10.056,25141200.0
2011-05-17 10:30:00,11.95,11.96,11.92,11.93,14014000.0,10.056,10.0644,10.0308,10.0392,14014000.0
2011-05-17 10:40:00,11.93,11.93,11.9,11.9,8940400.0,10.0392,10.0392,10.0139,10.0139,8940400.0
2011-05-17 10:50:00,11.9,11.9,11.86,11.87,11589200.0,10.0139,10.0139,9.9803,9.9887,11589200.0
2011-05-17 11:00:00,11.87,11.87,11.81,11.82,12401200.0,9.9887,9.9887,9.9382,9.9466,12401200.0
2011-05-17 11:10:00,11.83,11.85,11.82,11.84,8920800.0,9.955,9.9719,9.9466,9.9634,8920800.0
2011-05-17 11:20:00,11.84,11.87,11.84,11.84,8836800.0,9.9634,9.9887,9.9634,9.9634,8836800.0
2011-05-17 11:30:00,11.85,11.85,11.82,11.83,9142000.0,9.9719,9.9719,9.9466,9.955,9142000.0
2011-05-17 11:40:00,11.84,11.86,11.83,11.86,7851200.0,9.9634,9.9803,9.955,9.9803,7851200.0
2011-05-17 11:50:00,11.86,11.87,11.85,11.86,7568400.0,9.9803,9.9887,9.9719,9.9803,7568400.0
2011-05-17 12:00:00,11.86,11.88,11.85,11.86,8752800.0,9.9803,9.9971,9.9719,9.9803,8752800.0
2011-05-17 12:10:00,11.86,11.89,11.86,11.87,5972400.0,9.9803,10.0055,9.9803,9.9887,5972400.0
2011-05-17 12:20:00,11.87,11.88,11.85,11.86,6297200.0,9.9887,9.9971,9.9719,9.9803,6297200.0
2011-05-17 12:30:00,11.86,11.89,11.85,11.89,4905600.0,9.9803,10.0055,9.9719,10.0055,4905600.0
2011-05-17 12:40:00,11.89,11.92,11.89,11.9,10035200.0,10.0055,10.0308,10.0055,10.0139,10035200.0
2011-05-17 12:50:00,11.9,11.9,11.86,11.87,7470400.0,10.0139,10.0139,9.9803,9.9887,7470400.0
2011-05-17 13:00:00,11.87,11.89,11.87,11.89,4956000.0,9.9887,10.0055,9.9887,10.0055,4956000.0
2011-05-17 13:10:00,11.89,11.89,11.87,11.88,6204800.0,10.0055,10.0055,9.9887,9.9971,6204800.0
2011-05-17 13:20:00,11.88,11.89,11.86,11.89,6361600.0,9.9971,10.0055,9.9803,10.0055,6361600.0
2011-05-17 13:30:00,11.89,11.89,11.86,11.86,4510800.0,10.0055,10.0055,9.9803,9.9803,4510800.0
2011-05-17 13:40:00,11.86,11.89,11.86,11.88,6048000.0,9.9803,10.0055,9.9803,9.9971,6048000.0
2011-05-17 13:50:00,11.88,11.9,11.88,11.88,5331200.0,9.9971,10.0139,9.9971,9.9971,5331200.0
2011-05-17 14:00:00,11.88,11.89,11.88,11.88,5597200.0,9.9971,10.0055,9.9971,9.9971,5597200.0
2011-05-17 14:10:00,11.88,11.88,11.85,11.86,6255200.0,9.9971,9.9971,9.9719,9.9803,6255200.0
2011-05-17 14:20:00,11.86,11.87,11.85,11.85,5311600.0,9.9803,9.9887,9.9719,9.9719,5311600.0
2011-05-17 14:30:00,11.85,11.87,11.85,11.86,6241200.0,9.9719,9.9887,9.9719,9.9803,6241200.0
2011-05-17 14:40:00,11.86,11.89,11.85,11.89,6406400.0,9.9803,10.0055,9.9719,10.0055,6406400.0
2011-05-17 14:50:00,11.89,11.94,11.89,11.93,11023600.0,10.0055,10.0476,10.0055,10.0392,11023600.0
2011-05-17 15:00:00,11.93,11.94,11.92,11.94,10449600.0,10.0392,10.0476,10.0308,10.0476,10449600.0
2011-05-17 15:10:00,11.94,11.95,11.92,11.93,12821200.0,10.0476,10.056,10.0308,10.0392,12821200.0
2011-05-17 15:20:00,11.92,11.95,11.92,11.92,9506000.0,10.0308,10.056,10.0308,10.0308,9506000.0
2011-05-17 15:30:00,11.92,11.96,11.92,11.95,10617600.0,10.0308,10.0644,10.0308,10.056,10617600.0
2011-05-17 15:40:00,11.95,11.98,11.95,11.98,16615200.0,10.056,10.0812,10.056,10.0812,16615200.0
2011-05-17 15:50:00,11.98,12.01,11.97,12.01,25141200.0,10.0812,10.1065,10.0728,10.1065,25141200.0
2011-05-18 09:30:00,12.02,12.05,12.0,12.02,28266000.0,10.1149,10.1402,10.0981,10.1149,28266000.0
2011-05-18 09:40:00,12.02,12.06,12.01,12.06,15878800.0,10.1149,10.1486,10.1065,10.1486,15878800.0
2011-05-18 09:50:00,12.06,12.09,12.05,12.07,18004000.0,10.1486,10.1738,10.1402,10.157,18004000.0
2011-05-18 10:00:00,12.07,12.12,12.07,12.12,15918000.0,10.157,10.1991,10.157,10.1991,15918000.0
2011-05-18 10:10:00,12.12,12.12,12.09,12.1,14294000.0,10.1991,10.1991,10.1738,10.1822,14294000.0
2011-05-18 10:20:00,12.1,12.11,12.09,12.11,7574000.0,10.1822,10.1906,10.1738,10.1906,7574000.0
2011-05-18 10:30:00,12.11,12.13,12.11,12.13,13378400.0,10.1906,10.2075,10.1906,10.2075,13378400.0
2011-05-18 10:40:00,12.13,12.14,12.12,12.13,12289200.0,10.2075,10.2159,10.1991,10.2075,12289200.0
2011-05-18 10:50:00,12.13,12.14,12.12,12.13,8674400.0,10.2075,10.2159,10.1991,10.2075,8674400.0
2011-05-18 11:00:00,12.13,12.15,12.13,12.14,13860000.0,10.2075,10.2243,10.2075,10.2159,13860000.0
2011-05-18 11:10:00,12.14,12.15,12.14,12.14,8993600.0,10.2159,10.2243,10.2159,10.2159,8993600.0
2011-05-18 11:20:00,12.14,12.15,12.13,12.13,7974400.0,10.2159,10.2243,10.2075,10.2075,7974400.0
2011-05-18 11:30:00,12.14,12.14,12.12,12.13,5311600.0,10.2159,10.2159,10.1991,10.2075,5311600.0
2011-05-18 11:40:00,12.13,12.13,12.11,12.11,6781600.0,10.2075,10.2075,10.1906,10.1906,6781600.0
2011-05-18 11:50:00,12.11,12.12,12.11,12.12,3707200.0,10.1906,10.1991,10.1906,10.1991,3707200.0
2011-05-18 12:00:00,12.12,12.13,12.12,12.12,4692800.0,10.1991,10.2075,10.1991,10.1991,4692800.0
2011-05-18 12:10:00,12.12,12.13,12.12,12.13,2914800.0,10.1991,10.2075,10.1991,10.2075,2914800.0
2011-05-18 12:20:00,12.13,12.13,12.12,12.12,1652000.0,10.2075,10.2075,10.1991,10.1991,1652000.0
2011-05-18 12:30:00,12.12,12.13,12.11,12.11,4046000.0,10.1991,10.2075,10.1906,10.1906,4046000.0
2011-05-18 12:40:00,12.11,12.12,12.11,12.12,2592800.0,10.1906,10.1991,10.1906,10.1991,2592800.0
2011-05-18 12:50:00,12.12,12.14,12.12,12.14,5558000.0,10.1991,10.2159,10.1991,10.2159,5558000.0
2011-05-18 13:00:00,12.14,12.16,12.13,12.16,6568800.0,10.2159,10.2327,10.2075,10.2327,6568800.0
2011-05-18 13:10:00,12.16,12.16,12.14,12.14,4695600.0,10.2327,10.2327,10.2159,10.2159,4695600.0
2011-05-18 13:20:00,12.14,12.14,12.13,12.13,3088400.0,10.2159,10.2159,10.2075,10.2075,3088400.0
2011-05-18 13:30:00,12.13,12.15,12.13,12.14,3656800.0,10.2075,10.2243,10.2075,10.2159,3656800.0
2011-05-18 13:40:00,12.14,12.15,12.14,12.15,3102400.0,10.2159,10.2243,10.2159,10.2243,3102400.0
2011-05-18 13:50:00,12.15,12.18,12.15,12.16,7075600.0,10.2243,10.2495,10.2243,10.2327,7075600.0
2011-05-18 14:00:00,12.16,12.18,12.15,12.18,8246000.0,10.2327,10.2495,10.2243,10.2495,8246000.0
2011-05-18 14:10:00,12.18,12.18,12.15,12.16,6398000.0,10.2495,10.2495,10.2243,10.2327,6398000.0
2011-05-18 14:20:00,12.16,12.16,12.15,12.16,5658800.0,10.2327,10.2327,10.2243,10.2327,5658800.0
2011-05-18 14:30:00,12.15,12.16,12.13,12.13,8036000.0,10.2243,10.2327,10.2075,10.2075,8036000.0
2011-05-18 14:40:00,12.13,12.15,12.13,12.14,4919600.0,10.2075,10.2243,10.2075,10.2159,4919600.0
2011-05-18 14:50:00,12.14,12.15,12.13,12.14,3514000.0,10.2159,10.2243,10.2075,10.2159,3514000.0
2011-05-18 15:00:00,12.14,12.16,12.13,12.15,5941600.0,10.2159,10.2327,10.2075,10.2243,5941600.0
2011-05-18 15:10:00,12.15,12.16,12.15,12.16,4852400.0,10.2243,10.2327,10.2243,10.2327,4852400.0
2011-05-18 15:20:00,12.16,12.16,12.14,12.15,4491200.0,10.2327,10.2327,10.2159,10.2243,4491200.0
2011-05-18 15:30:00,12.15,12.16,12.14,12.15,6669600.0,10.2243,10.2327,10.2159,10.2243,6669600.0
2011-05-18 15:40:00,12.15,12.16,12.14,12.14,10231200.0,10.2243,10.2327,10.2159,10.2159,10231200.0
2011-05-18 15:50:00,12.14,12.15,12.13,12.13,15425200.0,10.2159,10.2243,10.2075,10.2075,15425200.0
2011-05-19 09:30:00,12.22,12.23,12.18,12.2,26364800.0,10.2832,10.2916,10.2495,10.2664,26364800.0
2011-05-19 09:40:00,12.2,12.21,12.18,12.2,11536000.0,10.2664,10.2748,10.2495,10.2664,11536000.0
2011-05-19 09:50:00,12.2,12.21,12.18,12.18,10967600.0,10.2664,10.2748,10.2495,10.2495,10967600.0
2011-05-19 10:00:00,12.18,12.2,12.16,12.16,11695600.0,10.2495,10.2664,10.2327,10.2327,11695600.0
2011-05-19 10:10:00,12.16,12.17,12.15,12.17,9052400.0,10.2327,10.2411,10.2243,10.2411,9052400.0
2011-05-19 10:20:00,12.17,12.18,12.16,12.17,6596800.0,10.2411,10.2495,10.2327,10.2411,6596800.0
2011-05-19 10:30:00,12.17,12.17,12.15,12.16,6714400.0,10.2411,10.2411,10.2243,10.2327,6714400.0
2011-05-19 10:40:00,12.16,12.16,12.14,12.15,8234800.0,10.2327,10.2327,10.2159,10.2243,8234800.0
2011-05-19 10:50:00,12.15,12.15,12.13,12.14,6955200.0,10.2243,10.2243,10.2075,10.2159,6955200.0
2011-05-19 11:00:00,12.14,12.16,12.13,12.14,4970000.0,10.2159,10.2327,10.2075,10.2159,4970000.0
2011-05-19 11:10:00,12.14,12.15,12.13,12.14,6328000.0,10.2159,10.2243,10.2075,10.2159,6328000.0
2011-05-19 11:20:00,12.14,12.14,12.13,12.13,3931200.0,10.2159,10.2159,10.2075,10.2075,3931200.0
2011-05-19 11:30:00,12.13,12.14,12.11,12.11,5174400.0,10.2075,10.2159,10.1906,10.1906,5174400.0
2011-05-19 11:40:00,12.11,12.13,12.11,12.12,3494400.0,10.1906,10.2075,10.1906,10.1991,3494400.0
2011-05-19 11:50:00,12.12,12.12,12.1,12.1,7156800.0,10.1991,10.1991,10.1822,10.1822,7156800.0
2011-05-19 12:00:00,12.1,12.16,12.1,12.15,7512400.0,10.1822,10.2327,10.1822,10.2243,7512400.0
2011-05-19 12:10:00,12.15,12.16,12.14,12.15,6350400.0,10.2243,10.2327,10.2159,10.2243,6350400.0
2011-05-19 12:20:00,12.15,12.17,12.14,12.17,5678400.0,10.2243,10.2411,10.2159,10.2411,5678400.0
2011-05-19 12:30:00,12.17,12.18,12.16,12.17,5115600.0,10.2411,10.2495,10.2327,10.2411,5115600.0
2011-05-19 12:40:00,12.18,12.18,12.15,12.16,3483200.0,10.2495,10.2495,10.2243,10.2327,3483200.0
2011-05-19 12:50:00,12.15,12.17,12.15,12.17,3172400.0,10.2243,10.2411,10.2243,10.2411,3172400.0
2011-05-19 13:00:00,12.17,12.17,12.15,12.17,2592800.0,10.2411,10.2411,10.2243,10.2411,2592800.0
2011-05-19 13:10:00,12.17,12.19,12.17,12.19,4743200.0,10.2411,10.258,10.2411,10.258,4743200.0
2011-05-19 13:20:00,12.19,12.19,12.17,12.18,3810800.0,10.258,10.258,10.2411,10.2495,3810800.0
2011-05-19 13:30:00,12.18,12.19,12.17,12.18,3309600.0,10.2495,10.258,10.2411,10.2495,3309600.0
2011-05-19 13:40:00,12.18,12.18,12.17,12.17,3990000.0,10.2495,10.2495,10.2411,10.2411,3990000.0
2011-05-19 13:50:00,12.17,12.18,12.17,12.17,3771600.0,10.2411,10.2495,10.2411,10.2411,3771600.0
2011-05-19 14:00:00,12.18,12.19,12.18,12.18,4838400.0,10.2495,10.258,10.2495,10.2495,4838400.0
2011-05-19 14:10:00,12.18,12.19,12.18,12.18,5219200.0,10.2495,10.258,10.2495,10.2495,5219200.0
2011-05-19 14:20:00,12.18,12.18,12.16,12.17,5504800.0,10.2495,10.2495,10.2327,10.2411,5504800.0
2011-05-19 14:30:00,12.17,12.18,12.16,12.17,3474800.0,10.2411,10.2495,10.2327,10.2411,3474800.0
2011-05-19 14:40:00,12.17,12.18,12.15,12.16,3752000.0,10.2411,10.2495,10.2243,10.2327,3752000.0
2011-05-19 14:50:00,12.16,12.17,12.15,12.15,4337200.0,10.2327,10.2411,10.2243,10.2243,4337200.0
2011-05-19 15:00:00,12.15,12.17,12.15,12.16,3852800.0,10.2243,10.2411,10.2243,10.2327,3852800.0
2011-05-19 15:10:00,12.16,12.17,12.16,12.17,5594400.0,10.2327,10.2411,10.2327,10.2411,5594400.0
2011-05-19 15:20:00,12.17,12.18,12.16,12.17,2962400.0,10.2411,10.2495,10.2327,10.2411,2962400.0
2011-05-19 15:30:00,12.17,12.17,12.16,12.17,3802400.0,10.2411,10.2411,10.2327,10.2411,3802400.0
2011-05-19 15:40:00,12.17,12.17,12.16,12.17,5070800.0,10.2411,10.2411,10.2327,10.2411,5070800.0
2011-05-19 15:50:00,12.16,12.17,12.16,12.16,11855200.0,10.2327,10.2411,10.2327,10.2327,11855200.0
2011-05-20 09:30:00,12.13,12.18,12.13,12.15,20104000.0,10.2075,10.2495,10.2075,10.2243,20104000.0
2011-05-20 09:40:00,12.15,12.15,12.12,12.12,10673600.0,10.2243,10.2243,10.1991,10.1991,10673600.0
2011-05-20 09:50:00,12.13,12.13,12.1,12.11,12773600.0,10.2075,10.2075,10.1822,10.1906,12773600.0
2011-05-20 10:00:00,12.11,12.13,12.1,12.11,9203600.0,10.1906,10.2075,10.1822,10.1906,9203600.0
2011-05-20 10:10:00,12.11,12.13,12.1,12.12,12118400.0,10.1906,10.2075,10.1822,10.1991,12118400.0
2011-05-20 10:20:00,12.12,12.12,12.11,12.12,4818800.0,10.1991,10.1991,10.1906,10.1991,4818800.0
2011-05-20 10:30:00,12.12,12.13,12.1,12.11,4729200.0,10.1991,10.2075,10.1822,10.1906,4729200.0
2011-05-20 10:40:00,12.11,12.11,12.04,12.08,22747200.0,10.1906,10.1906,10.1317,10.1654,22747200.0
2011-05-20 10:50:00,12.08,12.08,12.06,12.06,8181600.0,10.1654,10.1654,10.1486,10.1486,8181600.0
2011-05-20 11:00:00,12.06,12.07,12.05,12.07,5773600.0,10.1486,10.157,10.1402,10.157,5773600.0
2011-05-20 11:10:00,12.07,12.07,12.06,12.07,5101600.0,10.157,10.157,10.1486,10.157,5101600.0
2011-05-20 11:20:00,12.07,12.08,12.07,12.07,4135600.0,10.157,10.1654,10.157,10.157,4135600.0
2011-05-20 11:30:00,12.07,12.09,12.07,12.09,5608400.0,10.157,10.1738,10.157,10.1738,5608400.0
2011-05-20 11:40:00,12.09,12.09,12.07,12.08,5488000.0,10.1738,10.1738,10.157,10.1654,5488000.0
2011-05-20 11:50:00,12.07,12.08,12.06,12.06,4379200.0,10.157,10.1654,10.1486,10.1486,4379200.0
2011-05-20 12:00:00,12.06,12.08,12.05,12.05,7364000.0,10.1486,10.1654,10.1402,10.1402,7364000.0
2011-05-20 12:10:00,12.05,12.07,12.05,12.06,4572400.0,10.1402,10.157,10.1402,10.1486,4572400.0
2011-05-20 12:20:00,12.06,12.08,12.06,12.08,5415200.0,10.1486,10.1654,10.1486,10.1654,5415200.0
2011-05-20 12:30:00,12.08,12.1,12.08,12.1,8862000.0,10.1654,10.1822,10.1654,10.1822,8862000.0
2011-05-20 12:40:00,12.1,12.1,12.08,12.09,4040400.0,10.1822,10.1822,10.1654,10.1738,4040400.0
2011-05-20 12:50:00,12.09,12.09,12.07,12.08,3735200.0,10.1738,10.1738,10.157,10.1654,3735200.0
2011-05-20 13:00:00,12.08,12.09,12.08,12.08,3021200.0,10.1654,10.1738,10.1654,10.1654,3021200.0
2011-05-20 13:10:00,12.08,12.09,12.08,12.09,3441200.0,10.1654,10.1738,10.1654,10.1738,3441200.0
2011-05-20 13:20:00,12.09,12.1,12.08,12.09,5269600.0,10.1738,10.1822,10.1654,10.1738,5269600.0
2011-05-20 13:30:00,12.09,12.1,12.09,12.1,5387200.0,10.1738,10.1822,10.1738,10.1822,5387200.0
2011-05-20 13:40:00,12.1,12.11,12.08,12.09,4939200.0,10.1822,10.1906,10.1654,10.1738,4939200.0
2011-05-20 13:50:00,12.09,12.09,12.08,12.09,4149600.0,10.1738,10.1738,10.1654,10.1738,4149600.0
2011-05-20 14:00:00,12.09,12.09,12.07,12.08,2696400.0,10.1738,10.1738,10.157,10.1654,2696400.0
2011-05-20 14:10:00,12.08,12.08,12.05,12.06,6414800.0,10.1654,10.1654,10.1402,10.1486,6414800.0
2011-05-20 14:20:00,12.06,12.07,12.05,12.07,3903200.0,10.1486,10.157,10.1402,10.157,3903200.0
2011-05-20 14:30:00,12.07,12.07,12.06,12.06,2609600.0,10.157,10.157,10.1486,10.1486,2609600.0
2011-05-20 14:40:00,12.06,12.07,12.06,12.06,3304000.0,10.1486,10.157,10.1486,10.1486,3304000.0
2011-05-20 14:50:00,12.06,12.06,12.01,12.01,10878000.0,10.1486,10.1486,10.1065,10.1065,10878000.0
2011-05-20 15:00:00,12.01,12.01,12.0,12.01,14117600.0,10.1065,10.1065,10.0981,10.1065,14117600.0
2011-05-20 15:10:00,12.01,12.03,12.01,12.02,8607200.0,10.1065,10.1233,10.1065,10.1149,8607200.0
2011-05-20 15:20:00,12.02,12.03,12.01,12.02,8372000.0,10.1149,10.1233,10.1065,10.1149,8372000.0
2011-05-20 15:30:00,12.02,12.03,12.01,12.01,11141200.0,10.1149,10.1233,10.1065,10.1065,11141200.0
2011-05-20 15:40:00,12.01,12.01,11.98,11.99,14666400.0,10.1065,10.1065,10.0812,10.0897,14666400.0
2011-05-20 15:50:00,11.99,11.99,11.97,11.97,29324400.0,10.0897,10.0897,10.0728,10.0728,29324400.0
2011-05-23 09:30:00,11.78,11.83,11.77,11.8,42184800.0,9.9129,9.955,9.9045,9.9298,42184800.0
2011-05-23 09:40:00,11.8,11.87,11.8,11.84,22120000.0,9.9298,9.9887,9.9298,9.9634,22120000.0
2011-05-23 09:50:00,11.84,11.85,11.81,11.83,13918800.0,9.9634,9.9719,9.9382,9.955,13918800.0
2011-05-23 10:00:00,11.83,11.87,11.81,11.84,11572400.0,9.955,9.9887,9.9382,9.9634,11572400.0
2011-05-23 10:10:00,11.84,11.84,11.8,11.81,10295600.0,9.9634,9.9634,9.9298,9.9382,10295600.0
2011-05-23 10:20:00,11.81,11.85,11.81,11.85,9732800.0,9.9382,9.9719,9.9382,9.9719,9732800.0
2011-05-23 10:30:00,11.85,11.88,11.84,11.87,13518400.0,9.9719,9.9971,9.9634,9.9887,13518400.0
2011-05-23 10:40:00,11.87,11.87,11.84,11.84,8352400.0,9.9887,9.9887,9.9634,9.9634,8352400.0
2011-05-23 10:50:00,11.84,11.87,11.83,11.85,8302000.0,9.9634,9.9887,9.955,9.9719,8302000.0
2011-05-23 11:00:00,11.85,11.87,11.84,11.85,5591600.0,9.9719,9.9887,9.9634,9.9719,5591600.0
2011-05-23 11:10:00,11.85,11.87,11.84,11.85,7162400.0,9.9719,9.9887,9.9634,9.9719,7162400.0
2011-05-23 11:20:00,11.85,11.86,11.83,11.84,6238400.0,9.9719,9.9803,9.955,9.9634,6238400.0
2011-05-23 11:30:00,11.84,11.86,11.83,11.86,6700400.0,9.9634,9.9803,9.955,9.9803,6700400.0
2011-05-23 11:40:00,11.86,11.88,11.85,11.88,7467600.0,9.9803,9.9971,9.9719,9.9971,7467600.0
2011-05-23 11:50:00,11.88,11.9,11.87,11.87,9819600.0,9.9971,10.0139,9.9887,9.9887,9819600.0
2011-05-23 12:00:00,11.87,11.88,11.85,11.87,6594000.0,9.9887,9.9971,9.9719,9.9887,6594000.0
2011-05-23 12:10:00,11.87,11.87,11.85,11.87,7218400.0,9.9887,9.9887,9.9719,9.9887,7218400.0
2011-05-23 12:20:00,11.87,11.89,11.86,11.89,4121600.0,9.9887,10.0055,9.9803,10.0055,4121600.0
2011-05-23 12:30:00,11.89,11.9,11.88,11.88,5350800.0,10.0055,10.0139,9.9971,9.9971,5350800.0
2011-05-23 12:40:00,11.88,11.89,11.87,11.89,4034800.0,9.9971,10.0055,9.9887,10.0055,4034800.0
2011-05-23 12:50:00,11.89,11.91,11.88,11.91,6958000.0,10.0055,10.0223,9.9971,10.0223,6958000.0
2011-05-23 13:00:00,11.91,11.91,11.89,11.91,4356800.0,10.0223,10.0223,10.0055,10.0223,4356800.0
2011-05-23 13:10:00,11.9,11.92,11.9,11.9,5429200.0,10.0139,10.0308,10.0139,10.0139,5429200.0
2011-05-23 13:20:00,11.9,11.92,11.9,11.9,4687200.0,10.0139,10.0308,10.0139,10.0139,4687200.0
2011-05-23 13:30:00,11.9,11.9,11.88,11.89,5451600.0,10.0139,10.0139,9.9971,10.0055,5451600.0
2011-05-23 13:40:00,11.89,11.9,11.88,11.89,3998400.0,10.0055,10.0139,9.9971,10.0055,3998400.0
2011-05-23 13:50:00,11.89,11.9,11.88,11.9,4362400.0,10.0055,10.0139,9.9971,10.0139,4362400.0
2011-05-23 14:00:00,11.9,11.93,11.9,11.93,6115200.0,10.0139,10.0392,10.0139,10.0392,6115200.0
2011-05-23 14:10:00,11.92,11.94,11.92,11.93,6633200.0,10.0308,10.0476,10.0308,10.0392,6633200.0
2011-05-23 14:20:00,11.93,11.97,11.93,11.97,13890800.0,10.0392,10.0728,10.0392,10.0728,13890800.0
2011-05-23 14:30:00,11.96,11.99,11.96,11.98,10964800.0,10.0644,10.0897,10.0644,10.0812,10964800.0
2011-05-23 14:40:00,11.98,11.99,11.96,11.97,8584800.0,10.0812,10.0897,10.0644,10.0728,8584800.0
2011-05-23 14:50:00,11.97,11.99,11.97,11.97,7081200.0,10.0728,10.0897,10.0728,10.0728,7081200.0
2011-05-23 15:00:00,11.97,12.0,11.97,11.98,9654400.0,10.0728,10.0981,10.0728,10.0812,9654400.0
2011-05-23 15:10:00,11.98,11.98,11.96,11.97,8296400.0,10.0812,10.0812,10.0644,10.0728,8296400.0
2011-05-23 15:20:00,11.97,11.98,11.95,11.96,8901200.0,10.0728,10.0812,10.056,10.0644,8901200.0
2011-05-23 15:30:00,11.96,11.96,11.94,11.94,7982800.0,10.0644,10.0644,10.0476,10.0476,7982800.0
2011-05-23 15:40:00,11.94,11.95,11.92,11.93,11348400.0,10.0476,10.056,10.0308,10.0392,11348400.0
2011-05-23 15:50:00,11.93,11.95,11.92,11.94,13403600.0,10.0392,10.056,10.0308,10.0476,13403600.0
2011-05-24 09:30:00,11.98,12.0,11.93,11.94,21554400.0,10.0812,10.0981,10.0392,10.0476,21554400.0
2011-05-24 09:40:00,11.94,11.95,11.86,11.86,21252000.0,10.0476,10.056,9.9803,9.9803,21252000.0
2011-05-24 09:50:00,11.86,11.88,11.83,11.86,27260800.0,9.9803,9.9971,9.955,9.9803,27260800.0
2011-05-24 10:00:00,11.86,11.88,11.84,11.86,19353600.0,9.9803,9.9971,9.9634,9.9803,19353600.0
2011-05-24 10:10:00,11.86,11.9,11.86,11.9,18858000.0,9.9803,10.0139,9.9803,10.0139,18858000.0
2011-05-24 10:20:00,11.9,11.92,11.89,11.9,14540400.0,10.0139,10.0308,10.0055,10.0139,14540400.0
2011-05-24 10:30:00,11.9,11.91,11.88,11.88,11174800.0,10.0139,10.0223,9.9971,9.9971,11174800.0
2011-05-24 10:40:00,11.88,11.91,11.88,11.9,8066800.0,9.9971,10.0223,9.9971,10.0139,8066800.0
2011-05-24 10:50:00,11.9,11.91,11.89,11.89,7336000.0,10.0139,10.0223,10.0055,10.0055,7336000.0
2011-05-24 11:00:00,11.89,11.93,11.89,11.92,7156800.0,10.0055,10.0392,10.0055,10.0308,7156800.0
2011-05-24 11:10:00,11.92,11.92,11.9,11.91,3584000.0,10.0308,10.0308,10.0139,10.0223,3584000.0
2011-05-24 11:20:00,11.91,11.92,11.89,11.91,7232400.0,10.0223,10.0308,10.0055,10.0223,7232400.0
2011-05-24 11:30:00,11.91,11.96,11.91,11.95,14184800.0,10.0223,10.0644,10.0223,10.056,14184800.0
2011-05-24 11:40:00,11.95,11.95,11.9,11.91,13146000.0,10.056,10.056,10.0139,10.0223,13146000.0
2011-05-24 11:50:00,11.91,11.93,11.9,11.92,4687200.0,10.0223,10.0392,10.0139,10.0308,4687200.0
2011-05-24 12:00:00,11.92,11.92,11.89,11.91,5124000.0,10.0308,10.0308,10.0055,10.0223,5124000.0
2011-05-24 12:10:00,11.91,11.92,11.9,11.9,2077600.0,10.0223,10.0308,10.0139,10.0139,2077600.0
2011-05-24 12:20:00,11.9,11.91,11.89,11.91,2310000.0,10.0139,10.0223,10.0055,10.0223,2310000.0
2011-05-24 12:30:00,11.91,11.91,11.89,11.9,2612400.0,10.0223,10.0223,10.0055,10.0139,2612400.0
2011-05-24 12:40:00,11.9,11.91,11.9,11.9,2881200.0,10.0139,10.0223,10.0139,10.0139,2881200.0
2011-05-24 12:50:00,11.9,11.91,11.9,11.9,1937600.0,10.0139,10.0223,10.0139,10.0139,1937600.0
2011-05-24 13:00:00,11.9,11.92,11.9,11.91,2702000.0,10.0139,10.0308,10.0139,10.0223,2702000.0
2011-05-24 13:10:00,11.91,11.92,11.9,11.9,3018400.0,10.0223,10.0308,10.0139,10.0139,3018400.0
2011-05-24 13:20:00,11.9,11.91,11.9,11.9,2433200.0,10.0139,10.0223,10.0139,10.0139,2433200.0
2011-05-24 13:30:00,11.9,11.9,11.88,11.89,3892000.0,10.0139,10.0139,9.9971,10.0055,3892000.0
2011-05-24 13:40:00,11.89,11.9,11.88,11.88,3250800.0,10.0055,10.0139,9.9971,9.9971,3250800.0
2011-05-24 13:50:00,11.88,11.9,11.88,11.9,3085600.0,9.9971,10.0139,9.9971,10.0139,3085600.0
2011-05-24 14:00:00,11.9,11.9,11.89,11.9,2458400.0,10.0139,10.0139,10.0055,10.0139,2458400.0
2011-05-24 14:10:00,11.9,11.91,11.9,11.91,2559200.0,10.0139,10.0223,10.0139,10.0223,2559200.0
2011-05-24 14:20:00,11.91,11.93,11.9,11.92,4544400.0,10.0223,10.0392,10.0139,10.0308,4544400.0
2011-05-24 14:30:00,11.92,11.92,11.9,11.9,2606800.0,10.0308,10.0308,10.0139,10.0139,2606800.0
2011-05-24 14:40:00,11.9,11.91,11.9,11.9,2074800.0,10.0139,10.0223,10.0139,10.0139,2074800.0
2011-05-24 14:50:00,11.9,11.91,11.89,11.9,4757200.0,10.0139,10.0223,10.0055,10.0139,4757200.0
2011-05-24 15:00:00,11.9,11.92,11.9,11.92,5129600.0,10.0139,10.0308,10.0139,10.0308,5129600.0
2011-05-24 15:10:00,11.92,11.93,11.9,11.91,3368400.0,10.0308,10.0392,10.0139,10.0223,3368400.0
2011-05-24 15:20:00,11.91,11.93,11.91,11.91,4726400.0,10.0223,10.0392,10.0223,10.0223,4726400.0
2011-05-24 15:30:00,11.91,11.92,11.9,11.9,6806800.0,10.0223,10.0308,10.0139,10.0139,6806800.0
2011-05-24 15:40:00,11.9,11.9,11.87,11.87,9752400.0,10.0139,10.0139,9.9887,9.9887,9752400.0
2011-05-24 15:50:00,11.87,11.87,11.86,11.87,16556400.0,9.9887,9.9887,9.9803,9.9887,16556400.0
2011-05-25 09:30:00,11.91,11.96,11.89,11.95,23822400.0,10.0223,10.0644,10.0055,10.056,23822400.0
2011-05-25 09:40:00,11.95,11.96,11.92,11.94,11090800.0,10.056,10.0644,10.0308,10.0476,11090800.0
2011-05-25 09:50:00,11.94,11.98,11.92,11.96,13636000.0,10.0476,10.0812,10.0308,10.0644,13636000.0
2011-05-25 10:00:00,11.96,11.97,11.94,11.95,9648800.0,10.0644,10.0728,10.0476,10.056,9648800.0
2011-05-25 10:10:00,11.95,11.96,11.92,11.93,8649200.0,10.056,10.0644,10.0308,10.0392,8649200.0
2011-05-25 10:20:00,11.93,11.97,11.93,11.97,9870000.0,10.0392,10.0728,10.0392,10.0728,9870000.0
2011-05-25 10:30:00,11.97,12.0,11.97,11.98,12675600.0,10.0728,10.0981,10.0728,10.0812,12675600.0
2011-05-25 10:40:00,11.98,11.99,11.96,11.96,8268400.0,10.0812,10.0897,10.0644,10.0644,8268400.0
2011-05-25 10:50:00,11.96,11.98,11.96,11.96,7593600.0,10.0644,10.0812,10.0644,10.0644,7593600.0
2011-05-25 11:00:00,11.96,11.99,11.96,11.97,5440400.0,10.0644,10.0897,10.0644,10.0728,5440400.0
2011-05-25 11:10:00,11.97,11.97,11.95,11.96,6507200.0,10.0728,10.0728,10.056,10.0644,6507200.0
2011-05-25 11:20:00,11.96,11.98,11.96,11.97,5821200.0,10.0644,10.0812,10.0644,10.0728,5821200.0
2011-05-25 11:30:00,11.97,11.99,11.97,11.99,4995200.0,10.0728,10.0897,10.0728,10.0897,4995200.0
2011-05-25 11:40:00,11.99,12.02,11.99,12.01,9248400.0,10.0897,10.1149,10.0897,10.1065,9248400.0
2011-05-25 11:50:00,12.01,12.02,12.0,12.0,6112400.0,10.1065,10.1149,10.0981,10.0981,6112400.0
2011-05-25 12:00:00,12.0,12.01,11.99,12.0,3939600.0,10.0981,10.1065,10.0897,10.0981,3939600.0
2011-05-25 12:10:00,12.0,12.01,12.0,12.0,2881200.0,10.0981,10.1065,10.0981,10.0981,2881200.0
2011-05-25 12:20:00,12.0,12.02,12.0,12.01,2242800.0,10.0981,10.1149,10.0981,10.1065,2242800.0
2011-05-25 12:30:00,12.01,12.01,12.0,12.01,1668800.0,10.1065,10.1065,10.0981,10.1065,1668800.0
2011-05-25 12:40:00,12.01,12.01,12.0,12.01,2055200.0,10.1065,10.1065,10.0981,10.1065,2055200.0
2011-05-25 12:50:00,12.01,12.02,12.01,12.02,3648400.0,10.1065,10.1149,10.1065,10.1149,3648400.0
2011-05-25 13:00:00,12.02,12.02,12.01,12.01,3956400.0,10.1149,10.1149,10.1065,10.1065,3956400.0
2011-05-25 13:10:00,12.01,12.01,12.0,12.01,3250800.0,10.1065,10.1065,10.0981,10.1065,3250800.0
2011-05-25 13:20:00,12.01,12.01,11.99,12.0,2906400.0,10.1065,10.1065,10.0897,10.0981,2906400.0
2011-05-25 13:30:00,12.0,12.0,11.99,11.99,2259600.0,10.0981,10.0981,10.0897,10.0897,2259600.0
2011-05-25 13:40:00,11.99,12.01,11.99,12.01,5191200.0,10.0897,10.1065,10.0897,10.1065,5191200.0
2011-05-25 13:50:00,12.01,12.01,12.0,12.0,2287600.0,10.1065,10.1065,10.0981,10.0981,2287600.0
2011-05-25 14:00:00,12.0,12.01,12.0,12.0,3085600.0,10.0981,10.1065,10.0981,10.0981,3085600.0
2011-05-25 14:10:00,12.0,12.02,12.0,12.02,3483200.0,10.0981,10.1149,10.0981,10.1149,3483200.0
2011-05-25 14:20:00,12.02,12.05,12.02,12.05,6336400.0,10.1149,10.1402,10.1149,10.1402,6336400.0
2011-05-25 14:30:00,12.05,12.05,12.03,12.04,5076400.0,10.1402,10.1402,10.1233,10.1317,5076400.0
2011-05-25 14:40:00,12.04,12.06,12.03,12.06,5364800.0,10.1317,10.1486,10.1233,10.1486,5364800.0
2011-05-25 14:50:00,12.06,12.07,12.05,12.07,6801200.0,10.1486,10.157,10.1402,10.157,6801200.0
2011-05-25 15:00:00,12.07,12.09,12.06,12.08,11292400.0,10.157,10.1738,10.1486,10.1654,11292400.0
2011-05-25 15:10:00,12.08,12.09,12.07,12.09,6787200.0,10.1654,10.1738,10.157,10.1738,6787200.0
2011-05-25 15:20:00,12.09,12.09,12.07,12.08,6913200.0,10.1738,10.1738,10.157,10.1654,6913200.0
2011-05-25 15:30:00,12.08,12.08,12.06,12.06,7140000.0,10.1654,10.1654,10.1486,10.1486,7140000.0
2011-05-25 15:40:00,12.06,12.07,12.04,12.04,12364800.0,10.1486,10.157,10.1317,10.1317,12364800.0
2011-05-25 15:50:00,12.04,12.05,12.02,12.02,13692000.0,10.1317,10.1402,10.1149,10.1149,13692000.0
2011-05-26 09:30:00,11.99,12.03,11.97,11.98,18289600.0,10.0897,10.1233,10.0728,10.0812,18289600.0
2011-05-26 09:40:00,11.97,12.0,11.97,12.0,10264800.0,10.0728,10.0981,10.0728,10.0981,10264800.0
2011-05-26 09:50:00,12.0,12.02,11.96,11.97,16942800.0,10.0981,10.1149,10.0644,10.0728,16942800.0
2011-05-26 10:00:00,11.96,11.99,11.96,11.98,9632000.0,10.0644,10.0897,10.0644,10.0812,9632000.0
2011-05-26 10:10:00,11.98,11.98,11.96,11.97,5913600.0,10.0812,10.0812,10.0644,10.0728,5913600.0
2011-05-26 10:20:00,11.97,11.99,11.96,11.97,5902400.0,10.0728,10.0897,10.0644,10.0728,5902400.0
2011-05-26 10:30:00,11.96,11.97,11.95,11.97,6179600.0,10.0644,10.0728,10.056,10.0728,6179600.0
2011-05-26 10:40:00,11.97,11.97,11.95,11.97,5804400.0,10.0728,10.0728,10.056,10.0728,5804400.0
2011-05-26 10:50:00,11.97,11.97,11.95,11.95,5219200.0,10.0728,10.0728,10.056,10.056,5219200.0
2011-05-26 11:00:00,11.95,11.96,11.94,11.96,5686800.0,10.056,10.0644,10.0476,10.0644,5686800.0
2011-05-26 11:10:00,11.96,11.97,11.95,11.97,4846800.0,10.0644,10.0728,10.056,10.0728,4846800.0
2011-05-26 11:20:00,11.97,11.97,11.95,11.97,4188800.0,10.0728,10.0728,10.056,10.0728,4188800.0
2011-05-26 11:30:00,11.97,11.98,11.95,11.95,5647600.0,10.0728,10.0812,10.056,10.056,5647600.0
2011-05-26 11:40:00,11.95,11.97,11.95,11.97,3357200.0,10.056,10.0728,10.056,10.0728,3357200.0
2011-05-26 11:50:00,11.97,11.98,11.97,11.97,3007200.0,10.0728,10.0812,10.0728,10.0728,3007200.0
2011-05-26 12:00:00,11.97,11.98,11.96,11.97,2545200.0,10.0728,10.0812,10.0644,10.0728,2545200.0
2011-05-26 12:10:00,11.97,11.99,11.97,11.99,5012000.0,10.0728,10.0897,10.0728,10.0897,5012000.0
2011-05-26 12:20:00,11.98,12.0,11.98,12.0,4382000.0,10.0812,10.0981,10.0812,10.0981,4382000.0
2011-05-26 12:30:00,12.0,12.01,11.99,12.0,5818400.0,10.0981,10.1065,10.0897,10.0981,5818400.0
2011-05-26 12:40:00,11.99,12.0,11.99,12.0,4620000.0,10.0897,10.0981,10.0897,10.0981,4620000.0
2011-05-26 12:50:00,12.0,12.01,12.0,12.0,3133200.0,10.0981,10.1065,10.0981,10.0981,3133200.0
2011-05-26 13:00:00,12.0,12.01,11.98,11.99,2576000.0,10.0981,10.1065,10.0812,10.0897,2576000.0
2011-05-26 13:10:00,11.99,12.0,11.98,12.0,3066000.0,10.0897,10.0981,10.0812,10.0981,3066000.0
2011-05-26 13:20:00,12.0,12.01,11.99,12.0,2646000.0,10.0981,10.1065,10.0897,10.0981,2646000.0
2011-05-26 13:30:00,12.0,12.0,11.98,11.98,2828000.0,10.0981,10.0981,10.0812,10.0812,2828000.0
2011-05-26 13:40:00,11.99,11.99,11.98,11.98,1764000.0,10.0897,10.0897,10.0812,10.0812,1764000.0
2011-05-26 13:50:00,11.98,11.99,11.97,11.98,2349200.0,10.0812,10.0897,10.0728,10.0812,2349200.0
2011-05-26 14:00:00,11.98,11.99,11.98,11.99,2150400.0,10.0812,10.0897,10.0812,10.0897,2150400.0
2011-05-26 14:10:00,11.99,11.99,11.99,11.99,2702000.0,10.0897,10.0897,10.0897,10.0897,2702000.0
2011-05-26 14:20:00,11.99,12.0,11.99,12.0,2749600.0,10.0897,10.0981,10.0897,10.0981,2749600.0
2011-05-26 14:30:00,12.0,12.0,11.99,11.99,4326000.0,10.0981,10.0981,10.0897,10.0897,4326000.0
2011-05-26 14:40:00,11.99,11.99,11.97,11.98,4309200.0,10.0897,10.0897,10.0728,10.0812,4309200.0
2011-05-26 14:50:00,11.98,11.99,11.98,11.99,2892400.0,10.0812,10.0897,10.0812,10.0897,2892400.0
2011-05-26 15:00:00,11.99,11.99,11.97,11.98,2777600.0,10.0897,10.0897,10.0728,10.0812,2777600.0
2011-05-26 15:10:00,11.97,11.99,11.97,11.98,5418000.0,10.0728,10.0897,10.0728,10.0812,5418000.0
2011-05-26 15:20:00,11.98,11.99,11.98,11.99,4331600.0,10.0812,10.0897,10.0812,10.0897,4331600.0
2011-05-26 15:30:00,11.99,12.0,11.98,11.98,6375600.0,10.0897,10.0981,10.0812,10.0812,6375600.0
2011-05-26 15:40:00,11.98,11.98,11.96,11.97,6162800.0,10.0812,10.0812,10.0644,10.0728,6162800.0
2011-05-26 15:50:00,11.97,11.97,11.96,11.96,11082400.0,10.0728,10.0728,10.0644,10.0644,11082400.0
2011-05-27 09:30:00,11.96,11.98,11.94,11.95,13330800.0,10.0644,10.0812,10.0476,10.056,13330800.0
2011-05-27 09:40:00,11.95,11.98,11.94,11.96,10136000.0,10.056,10.0812,10.0476,10.0644,10136000.0
2011-05-27 09:50:00,11.96,11.97,11.95,11.96,6784400.0,10.0644,10.0728,10.056,10.0644,6784400.0
2011-05-27 10:00:00,11.96,11.97,11.95,11.96,6708800.0,10.0644,10.0728,10.056,10.0644,6708800.0
2011-05-27 10:10:00,11.96,11.97,11.95,11.97,5168800.0,10.0644,10.0728,10.056,10.0728,5168800.0
2011-05-27 10:20:00,11.97,12.02,11.96,12.01,10463600.0,10.0728,10.1149,10.0644,10.1065,10463600.0
2011-05-27 10:30:00,12.01,12.02,12.0,12.0,5454400.0,10.1065,10.1149,10.0981,10.0981,5454400.0
2011-05-27 10:40:00,12.01,12.06,12.0,12.05,11942000.0,10.1065,10.1486,10.0981,10.1402,11942000.0
2011-05-27 10:50:00,12.04,12.05,12.03,12.04,6252400.0,10.1317,10.1402,10.1233,10.1317,6252400.0
2011-05-27 11:00:00,12.04,12.04,12.03,12.03,5460000.0,10.1317,10.1317,10.1233,10.1233,5460000.0
2011-05-27 11:10:00,12.03,12.04,12.03,12.04,4040400.0,10.1233,10.1317,10.1233,10.1317,4040400.0
2011-05-27 11:20:00,12.04,12.04,12.03,12.03,5406800.0,10.1317,10.1317,10.1233,10.1233,5406800.0
2011-05-27 11:30:00,12.03,12.04,12.03,12.03,3665200.0,10.1233,10.1317,10.1233,10.1233,3665200.0
2011-05-27 11:40:00,12.04,12.04,12.03,12.03,1979600.0,10.1317,10.1317,10.1233,10.1233,1979600.0
2011-05-27 11:50:00,12.03,12.03,12.02,12.03,3651200.0,10.1233,10.1233,10.1149,10.1233,3651200.0
2011-05-27 12:00:00,12.03,12.03,12.02,12.03,4939200.0,10.1233,10.1233,10.1149,10.1233,4939200.0
2011-05-27 12:10:00,12.02,12.03,12.02,12.03,2304400.0,10.1149,10.1233,10.1149,10.1233,2304400.0
2011-05-27 12:20:00,12.03,12.03,12.02,12.03,1982400.0,10.1233,10.1233,10.1149,10.1233,1982400.0
2011-05-27 12:30:00,12.03,12.04,12.03,12.04,2237200.0,10.1233,10.1317,10.1233,10.1317,2237200.0
2011-05-27 12:40:00,12.04,12.04,12.03,12.03,1713600.0,10.1317,10.1317,10.1233,10.1233,1713600.0
2011-05-27 12:50:00,12.03,12.04,12.03,12.03,2413600.0,10.1233,10.1317,10.1233,10.1233,2413600.0
2011-05-27 13:00:00,12.03,12.03,12.02,12.02,3441200.0,10.1233,10.1233,10.1149,10.1149,3441200.0
2011-05-27 13:10:00,12.02,12.03,12.02,12.02,2867200.0,10.1149,10.1233,10.1149,10.1149,2867200.0
2011-05-27 13:20:00,12.02,12.02,12.01,12.02,2184000.0,10.1149,10.1149,10.1065,10.1149,2184000.0
2011-05-27 13:30:00,12.02,12.02,12.01,12.02,1873200.0,10.1149,10.1149,10.1065,10.1149,1873200.0
2011-05-27 13:40:00,12.02,12.02,12.01,12.02,2240000.0,10.1149,10.1149,10.1065,10.1149,2240000.0
2011-05-27 13:50:00,12.02,12.02,12.01,12.01,2774800.0,10.1149,10.1149,10.1065,10.1065,2774800.0
2011-05-27 14:00:00,12.01,12.02,12.01,12.01,1909600.0,10.1065,10.1149,10.1065,10.1065,1909600.0
2011-05-27 14:10:00,12.01,12.02,12.0,12.01,2399600.0,10.1065,10.1149,10.0981,10.1065,2399600.0
2011-05-27 14:20:00,12.01,12.01,12.01,12.01,1444800.0,10.1065,10.1065,10.1065,10.1065,1444800.0
2011-05-27 14:30:00,12.01,12.02,12.01,12.01,2654400.0,10.1065,10.1149,10.1065,10.1065,2654400.0
2011-05-27 14:40:00,12.01,12.02,12.0,12.0,4538800.0,10.1065,10.1149,10.0981,10.0981,4538800.0
2011-05-27 14:50:00,12.0,12.0,11.98,11.99,4244800.0,10.0981,10.0981,10.0812,10.0897,4244800.0
2011-05-27 15:00:00,11.99,12.0,11.98,12.0,4239200.0,10.0897,10.0981,10.0812,10.0981,4239200.0
2011-05-27 15:10:00,12.0,12.01,11.99,12.01,3852800.0,10.0981,10.1065,10.0897,10.1065,3852800.0
2011-05-27 15:20:00,12.01,12.01,12.0,12.01,3556000.0,10.1065,10.1065,10.0981,10.1065,3556000.0
2011-05-27 15:30:00,12.01,12.03,12.0,12.03,9346400.0,10.1065,10.1233,10.0981,10.1233,9346400.0
2011-05-27 15:40:00,12.03,12.04,12.02,12.04,7162400.0,10.1233,10.1317,10.1149,10.1317,7162400.0
2011-05-27 15:50:00,12.04,12.06,12.04,12.05,13218800.0,10.1317,10.1486,10.1317,10.1402,13218800.0
2011-05-31 09:30:00,12.18,12.27,12.18,12.26,40384400.0,10.2495,10.3253,10.2495,10.3169,40384400.0
2011-05-31 09:40:00,12.26,12.28,12.24,12.27,20353200.0,10.3169,10.3337,10.3,10.3253,20353200.0
2011-05-31 09:50:00,12.27,12.28,12.24,12.24,17029600.0,10.3253,10.3337,10.3,10.3,17029600.0
2011-05-31 10:00:00,12.24,12.27,12.24,12.27,11972800.0,10.3,10.3253,10.3,10.3253,11972800.0
2011-05-31 10:10:00,12.27,12.29,12.26,12.27,13680800.0,10.3253,10.3421,10.3169,10.3253,13680800.0
2011-05-31 10:20:00,12.27,12.28,12.24,12.25,13658400.0,10.3253,10.3337,10.3,10.3085,13658400.0
2011-05-31 10:30:00,12.25,12.25,12.22,12.23,8792000.0,10.3085,10.3085,10.2832,10.2916,8792000.0
2011-05-31 10:40:00,12.23,12.26,12.23,12.25,8072400.0,10.2916,10.3169,10.2916,10.3085,8072400.0
2011-05-31 10:50:00,12.25,12.27,12.24,12.26,6022800.0,10.3085,10.3253,10.3,10.3169,6022800.0
2011-05-31 11:00:00,12.26,12.27,12.25,12.25,5073600.0,10.3169,10.3253,10.3085,10.3085,5073600.0
2011-05-31 11:10:00,12.25,12.26,12.25,12.25,4144000.0,10.3085,10.3169,10.3085,10.3085,4144000.0
2011-05-31 11:20:00,12.26,12.26,12.24,12.25,5068000.0,10.3169,10.3169,10.3,10.3085,5068000.0
2011-05-31 11:30:00,12.25,12.26,12.25,12.26,4911200.0,10.3085,10.3169,10.3085,10.3169,4911200.0
2011-05-31 11:40:00,12.26,12.26,12.24,12.24,2562000.0,10.3169,10.3169,10.3,10.3,2562000.0
2011-05-31 11:50:00,12.25,12.26,12.24,12.25,2746800.0,10.3085,10.3169,10.3,10.3085,2746800.0
2011-05-31 12:00:00,12.25,12.26,12.24,12.26,5821200.0,10.3085,10.3169,10.3,10.3169,5821200.0
2011-05-31 12:10:00,12.26,12.26,12.25,12.26,2606800.0,10.3169,10.3169,10.3085,10.3169,2606800.0
2011-05-31 12:20:00,12.26,12.26,12.25,12.26,2662800.0,10.3169,10.3169,10.3085,10.3169,2662800.0
2011-05-31 12:30:00,12.26,12.26,12.24,12.25,3813600.0,10.3169,10.3169,10.3,10.3085,3813600.0
2011-05-31 12:40:00,12.25,12.28,12.24,12.25,10332000.0,10.3085,10.3337,10.3,10.3085,10332000.0
2011-05-31 12:50:00,12.25,12.27,12.24,12.26,4180400.0,10.3085,10.3253,10.3,10.3169,4180400.0
2011-05-31 13:00:00,12.26,12.28,12.26,12.28,5398400.0,10.3169,10.3337,10.3169,10.3337,5398400.0
2011-05-31 13:10:00,12.28,12.28,12.27,12.28,3841600.0,10.3337,10.3337,10.3253,10.3337,3841600.0
2011-05-31 13:20:00,12.28,12.28,12.28,12.28,2111200.0,10.3337,10.3337,10.3337,10.3337,2111200.0
2011-05-31 13:30:00,12.28,12.28,12.27,12.28,2786000.0,10.3337,10.3337,10.3253,10.3337,2786000.0
2011-05-31 13:40:00,12.28,12.3,12.27,12.29,6504400.0,10.3337,10.3505,10.3253,10.3421,6504400.0
2011-05-31 13:50:00,12.29,12.31,12.29,12.31,8663200.0,10.3421,10.3589,10.3421,10.3589,8663200.0
2011-05-31 14:00:00,12.31,12.32,12.3,12.32,10858400.0,10.3589,10.3674,10.3505,10.3674,10858400.0
2011-05-31 14:10:00,12.32,12.33,12.32,12.33,11466000.0,10.3674,10.3758,10.3674,10.3758,11466000.0
2011-05-31 14:20:00,12.33,12.34,12.32,12.33,10166800.0,10.3758,10.3842,10.3674,10.3758,10166800.0
2011-05-31 14:30:00,12.33,12.33,12.31,12.33,10446800.0,10.3758,10.3758,10.3589,10.3758,10446800.0
2011-05-31 14:40:00,12.33,12.35,12.33,12.34,10318000.0,10.3758,10.3926,10.3758,10.3842,10318000.0
2011-05-31 14:50:00,12.34,12.35,12.34,12.34,6045200.0,10.3842,10.3926,10.3842,10.3842,6045200.0
2011-05-31 15:00:00,12.34,12.35,12.33,12.35,6795600.0,10.3842,10.3926,10.3758,10.3926,6795600.0
2011-05-31 15:10:00,12.35,12.36,12.34,12.35,9676800.0,10.3926,10.401,10.3842,10.3926,9676800.0
2011-05-31 15:20:00,12.35,12.37,12.35,12.36,14193200.0,10.3926,10.4094,10.3926,10.401,14193200.0
2011-05-31 15:30:00,12.36,12.38,12.35,12.38,12566400.0,10.401,10.4178,10.3926,10.4178,12566400.0
2011-05-31 15:40:00,12.37,12.4,12.37,12.39,19888400.0,10.4094,10.4347,10.4094,10.4263,19888400.0
2011-05-31 15:50:00,12.4,12.42,12.39,12.42,26457200.0,10.4347,10.4515,10.4263,10.4515,26457200.0
2011-06-01 09:30:00,12.46,12.52,12.43,12.51,48328000.0,10.4852,10.5357,10.4599,10.5272,48328000.0
2011-06-01 09:40:00,12.51,12.56,12.51,12.55,35862400.0,10.5272,10.5693,10.5272,10.5609,35862400.0
2011-06-01 09:50:00,12.55,12.58,12.54,12.54,28772800.0,10.5609,10.5862,10.5525,10.5525,28772800.0
2011-06-01 10:00:00,12.54,12.55,12.52,12.52,23094400.0,10.5525,10.5609,10.5357,10.5357,23094400.0
2011-06-01 10:10:00,12.52,12.53,12.49,12.53,19558000.0,10.5357,10.5441,10.5104,10.5441,19558000.0
2011-06-01 10:20:00,12.53,12.54,12.51,12.51,13090000.0,10.5441,10.5525,10.5272,10.5272,13090000.0
2011-06-01 10:30:00,12.51,12.51,12.47,12.49,20734000.0,10.5272,10.5272,10.4936,10.5104,20734000.0
2011-06-01 10:40:00,12.49,12.51,12.49,12.51,11432400.0,10.5104,10.5272,10.5104,10.5272,11432400.0
2011-06-01 10:50:00,12.51,12.51,12.48,12.48,11127200.0,10.5272,10.5272,10.502,10.502,11127200.0
2011-06-01 11:00:00,12.48,12.5,12.48,12.49,9592800.0,10.502,10.5188,10.502,10.5104,9592800.0
2011-06-01 11:10:00,12.49,12.49,12.43,12.43,13498800.0,10.5104,10.5104,10.4599,10.4599,13498800.0
2011-06-01 11:20:00,12.43,12.46,12.42,12.46,14565600.0,10.4599,10.4852,10.4515,10.4852,14565600.0
2011-06-01 11:30:00,12.46,12.48,12.45,12.47,9648800.0,10.4852,10.502,10.4768,10.4936,9648800.0
2011-06-01 11:40:00,12.48,12.49,12.47,12.47,6115200.0,10.502,10.5104,10.4936,10.4936,6115200.0
2011-06-01 11:50:00,12.47,12.48,12.46,12.48,4130000.0,10.4936,10.502,10.4852,10.502,4130000.0
2011-06-01 12:00:00,12.48,12.49,12.42,12.43,9671200.0,10.502,10.5104,10.4515,10.4599,9671200.0
2011-06-01 12:10:00,12.43,12.43,12.4,12.42,11312000.0,10.4599,10.4599,10.4347,10.4515,11312000.0
2011-06-01 12:20:00,12.42,12.45,12.41,12.43,7310800.0,10.4515,10.4768,10.4431,10.4599,7310800.0
2011-06-01 12:30:00,12.43,12.46,12.42,12.46,5818400.0,10.4599,10.4852,10.4515,10.4852,5818400.0
2011-06-01 12:40:00,12.46,12.48,12.44,12.48,7263200.0,10.4852,10.502,10.4683,10.502,7263200.0
2011-06-01 12:50:00,12.48,12.48,12.45,12.47,4939200.0,10.502,10.502,10.4768,10.4936,4939200.0
2011-06-01 13:00:00,12.47,12.48,12.46,12.48,4726400.0,10.4936,10.502,10.4852,10.502,4726400.0
2011-06-01 13:10:00,12.48,12.48,12.44,12.44,7420000.0,10.502,10.502,10.4683,10.4683,7420000.0
2011-06-01 13:20:00,12.44,12.45,12.41,12.42,13316800.0,10.4683,10.4768,10.4431,10.4515,13316800.0
2011-06-01 13:30:00,12.42,12.44,12.4,12.44,7711200.0,10.4515,10.4683,10.4347,10.4683,7711200.0
2011-06-01 13:40:00,12.44,12.46,12.43,12.44,5185600.0,10.4683,10.4852,10.4599,10.4683,5185600.0
2011-06-01 13:50:00,12.44,12.45,12.42,12.44,5129600.0,10.4683,10.4768,10.4515,10.4683,5129600.0
2011-06-01 14:00:00,12.44,12.44,12.43,12.43,4440800.0,10.4683,10.4683,10.4599,10.4599,4440800.0
2011-06-01 14:10:00,12.43,12.43,12.4,12.42,9872800.0,10.4599,10.4599,10.4347,10.4515,9872800.0
2011-06-01 14:20:00,12.42,12.44,12.4,12.41,8461600.0,10.4515,10.4683,10.4347,10.4431,8461600.0
2011-06-01 14:30:00,12.41,12.41,12.37,12.39,15666000.0,10.4431,10.4431,10.4094,10.4263,15666000.0
2011-06-01 14:40:00,12.39,12.39,12.31,12.35,23990400.0,10.4263,10.4263,10.3589,10.3926,23990400.0
2011-06-01 14:50:00,12.35,12.38,12.34,12.37,12362000.0,10.3926,10.4178,10.3842,10.4094,12362000.0
2011-06-01 15:00:00,12.36,12.39,12.35,12.38,12202400.0,10.401,10.4263,10.3926,10.4178,12202400.0
2011-06-01 15:10:00,12.38,12.38,12.34,12.36,9634800.0,10.4178,10.4178,10.3842,10.401,9634800.0
2011-06-01 15:20:00,12.36,12.36,12.33,12.36,7803600.0,10.401,10.401,10.3758,10.401,7803600.0
2011-06-01 15:30:00,12.36,12.38,12.35,12.36,9352000.0,10.401,10.4178,10.3926,10.401,9352000.0
2011-06-01 15:40:00,12.36,12.36,12.32,12.33,15593200.0,10.401,10.401,10.3674,10.3758,15593200.0
2011-06-01 15:50:00,12.33,12.35,12.31,12.34,23889600.0,10.3758,10.3926,10.3589,10.3842,23889600.0
2011-06-02 09:30:00,12.38,12.41,12.36,12.37,25813200.0,10.4178,10.4431,10.401,10.4094,25813200.0
2011-06-02 09:40:00,12.37,12.38,12.33,12.37,21182000.0,10.4094,10.4178,10.3758,10.4094,21182000.0
2011-06-02 09:50:00,12.37,12.41,12.37,12.38,13605200.0,10.4094,10.4431,10.4094,10.4178,13605200.0
2011-06-02 10:00:00,12.38,12.4,12.36,12.37,13011600.0,10.4178,10.4347,10.401,10.4094,13011600.0
2011-06-02 10:10:00,12.38,12.4,12.37,12.39,10959200.0,10.4178,10.4347,10.4094,10.4263,10959200.0
2011-06-02 10:20:00,12.39,12.41,12.38,12.4,10637200.0,10.4263,10.4431,10.4178,10.4347,10637200.0
2011-06-02 10:30:00,12.4,12.43,12.4,12.42,15360800.0,10.4347,10.4599,10.4347,10.4515,15360800.0
2011-06-02 10:40:00,12.42,12.42,12.41,12.42,6792800.0,10.4515,10.4515,10.4431,10.4515,6792800.0
2011-06-02 10:50:00,12.41,12.41,12.38,12.39,7817600.0,10.4431,10.4431,10.4178,10.4263,7817600.0
2011-06-02 11:00:00,12.39,12.4,12.37,12.38,5143600.0,10.4263,10.4347,10.4094,10.4178,5143600.0
2011-06-02 11:10:00,12.37,12.38,12.36,12.38,5684000.0,10.4094,10.4178,10.401,10.4178,5684000.0
2011-06-02 11:20:00,12.38,12.39,12.32,12.33,10931200.0,10.4178,10.4263,10.3674,10.3758,10931200.0
2011-06-02 11:30:00,12.33,12.34,12.31,12.32,12062400.0,10.3758,10.3842,10.3589,10.3674,12062400.0
2011-06-02 11:40:00,12.31,12.34,12.3,12.32,12860400.0,10.3589,10.3842,10.3505,10.3674,12860400.0
2011-06-02 11:50:00,12.32,12.35,12.31,12.35,7588000.0,10.3674,10.3926,10.3589,10.3926,7588000.0
2011-06-02 12:00:00,12.35,12.35,12.33,12.34,4522000.0,10.3926,10.3926,10.3758,10.3842,4522000.0
2011-06-02 12:10:00,12.34,12.36,12.33,12.35,3914400.0,10.3842,10.401,10.3758,10.3926,3914400.0
2011-06-02 12:20:00,12.35,12.36,12.34,12.35,3992800.0,10.3926,10.401,10.3842,10.3926,3992800.0
2011-06-02 12:30:00,12.35,12.35,12.33,12.34,3332000.0,10.3926,10.3926,10.3758,10.3842,3332000.0
2011-06-02 12:40:00,12.34,12.36,12.33,12.34,4692800.0,10.3842,10.401,10.3758,10.3842,4692800.0
2011-06-02 12:50:00,12.35,12.36,12.34,12.35,6224400.0,10.3926,10.401,10.3842,10.3926,6224400.0
2011-06-02 13:00:00,12.35,12.38,12.35,12.37,7333200.0,10.3926,10.4178,10.3926,10.4094,7333200.0
2011-06-02 13:10:00,12.37,12.37,12.35,12.37,6524000.0,10.4094,10.4094,10.3926,10.4094,6524000.0
2011-06-02 13:20:00,12.36,12.38,12.35,12.37,5426400.0,10.401,10.4178,10.3926,10.4094,5426400.0
2011-06-02 13:30:00,12.37,12.37,12.35,12.35,5126800.0,10.4094,10.4094,10.3926,10.3926,5126800.0
2011-06-02 13:40:00,12.36,12.37,12.35,12.36,2668400.0,10.401,10.4094,10.3926,10.401,2668400.0
2011-06-02 13:50:00,12.36,12.4,12.36,12.4,7537600.0,10.401,10.4347,10.401,10.4347,7537600.0
2011-06-02 14:00:00,12.39,12.41,12.38,12.38,6535200.0,10.4263,10.4431,10.4178,10.4178,6535200.0
2011-06-02 14:10:00,12.39,12.4,12.36,12.37,8307600.0,10.4263,10.4347,10.401,10.4094,8307600.0
2011-06-02 14:20:00,12.38,12.38,12.36,12.38,7033600.0,10.4178,10.4178,10.401,10.4178,7033600.0
2011-06-02 14:30:00,12.38,12.4,12.37,12.39,5073600.0,10.4178,10.4347,10.4094,10.4263,5073600.0
2011-06-02 14:40:00,12.39,12.4,12.38,12.4,4824400.0,10.4263,10.4347,10.4178,10.4347,4824400.0
2011-06-02 14:50:00,12.4,12.4,12.39,12.39,3920000.0,10.4347,10.4347,10.4263,10.4263,3920000.0
2011-06-02 15:00:00,12.39,12.4,12.38,12.39,6199200.0,10.4263,10.4347,10.4178,10.4263,6199200.0
2011-06-02 15:10:00,12.39,12.4,12.37,12.37,5454400.0,10.4263,10.4347,10.4094,10.4094,5454400.0
2011-06-02 15:20:00,12.37,12.38,12.36,12.38,5770800.0,10.4094,10.4178,10.401,10.4178,5770800.0
2011-06-02 15:30:00,12.38,12.39,12.36,12.36,6972000.0,10.4178,10.4263,10.401,10.401,6972000.0
2011-06-02 15:40:00,12.36,12.37,12.35,12.35,5524400.0,10.401,10.4094,10.3926,10.3926,5524400.0
2011-06-02 15:50:00,12.35,12.36,12.34,12.36,12129600.0,10.3926,10.401,10.3842,10.401,12129600.0
2011-06-03 09:30:00,12.26,12.3,12.25,12.29,25230800.0,10.3169,10.3505,10.3085,10.3421,25230800.0
2011-06-03 09:40:00,12.29,12.31,12.25,12.26,19980800.0,10.3421,10.3589,10.3085,10.3169,19980800.0
2011-06-03 09:50:00,12.26,12.28,12.24,12.26,18690000.0,10.3169,10.3337,10.3,10.3169,18690000.0
2011-06-03 10:00:00,12.27,12.3,12.26,12.28,13358800.0,10.3253,10.3505,10.3169,10.3337,13358800.0
2011-06-03 10:10:00,12.28,12.3,12.28,12.28,7966000.0,10.3337,10.3505,10.3337,10.3337,7966000.0
2011-06-03 10:20:00,12.28,12.31,12.27,12.3,10757600.0,10.3337,10.3589,10.3253,10.3505,10757600.0
2011-06-03 10:30:00,12.3,12.33,12.29,12.3,12997600.0,10.3505,10.3758,10.3421,10.3505,12997600.0
2011-06-03 10:40:00,12.3,12.31,12.29,12.3,7803600.0,10.3505,10.3589,10.3421,10.3505,7803600.0
2011-06-03 10:50:00,12.3,12.31,12.29,12.3,5322800.0,10.3505,10.3589,10.3421,10.3505,5322800.0
2011-06-03 11:00:00,12.3,12.3,12.27,12.29,7086800.0,10.3505,10.3505,10.3253,10.3421,7086800.0
2011-06-03 11:10:00,12.29,12.29,12.27,12.27,4589200.0,10.3421,10.3421,10.3253,10.3253,4589200.0
2011-06-03 11:20:00,12.27,12.29,12.26,12.27,4928000.0,10.3253,10.3421,10.3169,10.3253,4928000.0
2011-06-03 11:30:00,12.27,12.28,12.26,12.26,4323200.0,10.3253,10.3337,10.3169,10.3169,4323200.0
2011-06-03 11:40:00,12.26,12.29,12.26,12.28,5070800.0,10.3169,10.3421,10.3169,10.3337,5070800.0
2011-06-03 11:50:00,12.28,12.3,12.28,12.28,4524800.0,10.3337,10.3505,10.3337,10.3337,4524800.0
2011-06-03 12:00:00,12.28,12.3,12.28,12.28,2909200.0,10.3337,10.3505,10.3337,10.3337,2909200.0
2011-06-03 12:10:00,12.28,12.31,12.28,12.3,4029200.0,10.3337,10.3589,10.3337,10.3505,4029200.0
2011-06-03 12:20:00,12.3,12.31,12.29,12.3,2886800.0,10.3505,10.3589,10.3421,10.3505,2886800.0
2011-06-03 12:30:00,12.3,12.31,12.29,12.31,4720800.0,10.3505,10.3589,10.3421,10.3589,4720800.0
2011-06-03 12:40:00,12.31,12.31,12.3,12.31,3360000.0,10.3589,10.3589,10.3505,10.3589,3360000.0
2011-06-03 12:50:00,12.31,12.31,12.29,12.3,4981200.0,10.3589,10.3589,10.3421,10.3505,4981200.0
2011-06-03 13:00:00,12.3,12.31,12.3,12.3,1932000.0,10.3505,10.3589,10.3505,10.3505,1932000.0
2011-06-03 13:10:00,12.3,12.3,12.29,12.3,2279200.0,10.3505,10.3505,10.3421,10.3505,2279200.0
2011-06-03 13:20:00,12.3,12.3,12.29,12.29,2441600.0,10.3505,10.3505,10.3421,10.3421,2441600.0
2011-06-03 13:30:00,12.29,12.29,12.28,12.29,2674000.0,10.3421,10.3421,10.3337,10.3421,2674000.0
2011-06-03 13:40:00,12.29,12.3,12.28,12.3,2777600.0,10.3421,10.3505,10.3337,10.3505,2777600.0
2011-06-03 13:50:00,12.3,12.3,12.28,12.29,3340400.0,10.3505,10.3505,10.3337,10.3421,3340400.0
2011-06-03 14:00:00,12.29,12.29,12.27,12.28,4337200.0,10.3421,10.3421,10.3253,10.3337,4337200.0
2011-06-03 14:10:00,12.28,12.28,12.27,12.28,3676400.0,10.3337,10.3337,10.3253,10.3337,3676400.0
2011-06-03 14:20:00,12.28,12.29,12.27,12.28,3474800.0,10.3337,10.3421,10.3253,10.3337,3474800.0
2011-06-03 14:30:00,12.29,12.29,12.27,12.27,4160800.0,10.3421,10.3421,10.3253,10.3253,4160800.0
2011-06-03 14:40:00,12.27,12.29,12.27,12.28,4032000.0,10.3253,10.3421,10.3253,10.3337,4032000.0
2011-06-03 14:50:00,12.28,12.29,12.26,12.27,4748800.0,10.3337,10.3421,10.3169,10.3253,4748800.0
2011-06-03 15:00:00,12.26,12.27,12.24,12.24,11998000.0,10.3169,10.3253,10.3,10.3,11998000.0
2011-06-03 15:10:00,12.24,12.25,12.23,12.23,10259200.0,10.3,10.3085,10.2916,10.2916,10259200.0
2011-06-03 15:20:00,12.23,12.24,12.21,12.24,8248800.0,10.2916,10.3,10.2748,10.3,8248800.0
2011-06-03 15:30:00,12.24,12.26,12.24,12.26,9548000.0,10.3,10.3169,10.3,10.3169,9548000.0
2011-06-03 15:40:00,12.26,12.28,12.26,12.27,11382000.0,10.3169,10.3337,10.3169,10.3253,11382000.0
2011-06-03 15:50:00,12.27,12.27,12.26,12.26,18463200.0,10.3253,10.3253,10.3169,10.3169,18463200.0
2011-06-06 09:30:00,12.35,12.38,12.31,12.33,26331200.0,10.3926,10.4178,10.3589,10.3758,26331200.0
2011-06-06 09:40:00,12.33,12.37,12.33,12.36,13524000.0,10.3758,10.4094,10.3758,10.401,13524000.0
2011-06-06 09:50:00,12.36,12.38,12.34,12.37,14599200.0,10.401,10.4178,10.3842,10.4094,14599200.0
2011-06-06 10:00:00,12.37,12.39,12.35,12.35,18351200.0,10.4094,10.4263,10.3926,10.3926,18351200.0
2011-06-06 10:10:00,12.35,12.37,12.32,12.34,12210800.0,10.3926,10.4094,10.3674,10.3842,12210800.0
2011-06-06 10:20:00,12.34,12.36,12.33,12.35,9828000.0,10.3842,10.401,10.3758,10.3926,9828000.0
2011-06-06 10:30:00,12.35,12.35,12.3,12.31,10259200.0,10.3926,10.3926,10.3505,10.3589,10259200.0
2011-06-06 10:40:00,12.31,12.31,12.27,12.29,11270000.0,10.3589,10.3589,10.3253,10.3421,11270000.0
2011-06-06 10:50:00,12.29,12.31,12.28,12.3,5040000.0,10.3421,10.3589,10.3337,10.3505,5040000.0
2011-06-06 11:00:00,12.3,12.33,12.29,12.33,5670000.0,10.3505,10.3758,10.3421,10.3758,5670000.0
2011-06-06 11:10:00,12.33,12.34,12.31,12.31,4387600.0,10.3758,10.3842,10.3589,10.3589,4387600.0
2011-06-06 11:20:00,12.31,12.34,12.31,12.34,3875200.0,10.3589,10.3842,10.3589,10.3842,3875200.0
2011-06-06 11:30:00,12.33,12.35,12.33,12.33,6025600.0,10.3758,10.3926,10.3758,10.3758,6025600.0
2011-06-06 11:40:00,12.34,12.34,12.31,12.31,3488800.0,10.3842,10.3842,10.3589,10.3589,3488800.0
2011-06-06 11:50:00,12.31,12.32,12.3,12.31,3791200.0,10.3589,10.3674,10.3505,10.3589,3791200.0
2011-06-06 12:00:00,12.31,12.32,12.3,12.32,4158000.0,10.3589,10.3674,10.3505,10.3674,4158000.0
2011-06-06 12:10:00,12.32,12.32,12.3,12.31,2052400.0,10.3674,10.3674,10.3505,10.3589,2052400.0
2011-06-06 12:20:00,12.31,12.31,12.29,12.29,3858400.0,10.3589,10.3589,10.3421,10.3421,3858400.0
2011-06-06 12:30:00,12.29,12.29,12.26,12.28,8296400.0,10.3421,10.3421,10.3169,10.3337,8296400.0
2011-06-06 12:40:00,12.28,12.29,12.27,12.29,3295600.0,10.3337,10.3421,10.3253,10.3421,3295600.0
2011-06-06 12:50:00,12.29,12.3,12.28,12.29,4594800.0,10.3421,10.3505,10.3337,10.3421,4594800.0
2011-06-06 13:00:00,12.29,12.32,12.26,12.28,13076000.0,10.3421,10.3674,10.3169,10.3337,13076000.0
2011-06-06 13:10:00,12.28,12.3,12.27,12.29,10586800.0,10.3337,10.3505,10.3253,10.3421,10586800.0
2011-06-06 13:20:00,12.28,12.29,12.21,12.22,17525200.0,10.3337,10.3421,10.2748,10.2832,17525200.0
2011-06-06 13:30:00,12.22,12.24,12.18,12.2,13487600.0,10.2832,10.3,10.2495,10.2664,13487600.0
2011-06-06 13:40:00,12.2,12.2,12.14,12.17,23553600.0,10.2664,10.2664,10.2159,10.2411,23553600.0
2011-06-06 13:50:00,12.17,12.2,12.14,12.14,13325200.0,10.2411,10.2664,10.2159,10.2159,13325200.0
2011-06-06 14:00:00,12.15,12.19,12.14,12.18,10911600.0,10.2243,10.258,10.2159,10.2495,10911600.0
2011-06-06 14:10:00,12.18,12.2,12.17,12.19,7744800.0,10.2495,10.2664,10.2411,10.258,7744800.0
2011-06-06 14:20:00,12.19,12.21,12.18,12.19,14453600.0,10.258,10.2748,10.2495,10.258,14453600.0
2011-06-06 14:30:00,12.19,12.19,12.16,12.17,7347200.0,10.258,10.258,10.2327,10.2411,7347200.0
2011-06-06 14:40:00,12.17,12.17,12.13,12.13,14926800.0,10.2411,10.2411,10.2075,10.2075,14926800.0
2011-06-06 14:50:00,12.13,12.14,12.09,12.12,20339200.0,10.2075,10.2159,10.1738,10.1991,20339200.0
2011-06-06 15:00:00,12.12,12.13,12.07,12.1,18919600.0,10.1991,10.2075,10.157,10.1822,18919600.0
2011-06-06 15:10:00,12.1,12.1,12.06,12.09,12793200.0,10.1822,10.1822,10.1486,10.1738,12793200.0
2011-06-06 15:20:00,12.08,12.1,12.06,12.09,10850000.0,10.1654,10.1822,10.1486,10.1738,10850000.0
2011-06-06 15:30:00,12.1,12.12,12.09,12.11,14120400.0,10.1822,10.1991,10.1738,10.1906,14120400.0
2011-06-06 15:40:00,12.11,12.14,12.08,12.09,13902000.0,10.1906,10.2159,10.1654,10.1738,13902000.0
2011-06-06 15:50:00,12.09,12.09,12.07,12.07,25382000.0,10.1738,10.1738,10.157,10.157,25382000.0
2011-06-07 09:30:00,12.08,12.08,11.97,11.99,51206400.0,10.1654,10.1654,10.0728,10.0897,51206400.0
2011-06-07 09:40:00,11.99,11.99,11.94,11.96,38528000.0,10.0897,10.0897,10.0476,10.0644,38528000.0
2011-06-07 09:50:00,11.96,11.96,11.9,11.92,34384000.0,10.0644,10.0644,10.0139,10.0308,34384000.0
2011-06-07 10:00:00,11.92,11.95,11.91,11.95,24290000.0,10.0308,10.056,10.0223,10.056,24290000.0
2011-06-07 10:10:00,11.94,11.99,11.93,11.97,19852000.0,10.0476,10.0897,10.0392,10.0728,19852000.0
2011-06-07 10:20:00,11.97,11.98,11.95,11.96,10796800.0,10.0728,10.0812,10.056,10.0644,10796800.0
2011-06-07 10:30:00,11.95,11.98,11.95,11.97,8960000.0,10.056,10.0812,10.056,10.0728,8960000.0
2011-06-07 10:40:00,11.97,11.97,11.94,11.96,8780800.0,10.0728,10.0728,10.0476,10.0644,8780800.0
2011-06-07 10:50:00,11.96,11.96,11.94,11.94,7047600.0,10.0644,10.0644,10.0476,10.0476,7047600.0
2011-06-07 11:00:00,11.94,11.95,11.91,11.93,11505200.0,10.0476,10.056,10.0223,10.0392,11505200.0
2011-06-07 11:10:00,11.94,11.94,11.89,11.91,14803600.0,10.0476,10.0476,10.0055,10.0223,14803600.0
2011-06-07 11:20:00,11.91,11.91,11.9,11.9,9097200.0,10.0223,10.0223,10.0139,10.0139,9097200.0
2011-06-07 11:30:00,11.9,11.91,11.88,11.9,9738400.0,10.0139,10.0223,9.9971,10.0139,9738400.0
2011-06-07 11:40:00,11.9,11.91,11.88,11.91,9886800.0,10.0139,10.0223,9.9971,10.0223,9886800.0
2011-06-07 11:50:00,11.91,11.94,11.91,11.92,9371600.0,10.0223,10.0476,10.0223,10.0308,9371600.0
2011-06-07 12:00:00,11.92,11.93,11.9,11.91,4880400.0,10.0308,10.0392,10.0139,10.0223,4880400.0
2011-06-07 12:10:00,11.91,11.92,11.89,11.89,4849600.0,10.0223,10.0308,10.0055,10.0055,4849600.0
2011-06-07 12:20:00,11.89,11.91,11.89,11.9,5572000.0,10.0055,10.0223,10.0055,10.0139,5572000.0
2011-06-07 12:30:00,11.9,11.92,11.89,11.89,7268800.0,10.0139,10.0308,10.0055,10.0055,7268800.0
2011-06-07 12:40:00,11.89,11.89,11.87,11.89,9324000.0,10.0055,10.0055,9.9887,10.0055,9324000.0
2011-06-07 12:50:00,11.89,11.91,11.89,11.9,7800800.0,10.0055,10.0223,10.0055,10.0139,7800800.0
2011-06-07 13:00:00,11.91,11.96,11.9,11.96,12275200.0,10.0223,10.0644,10.0139,10.0644,12275200.0
2011-06-07 13:10:00,11.96,11.96,11.92,11.92,9618000.0,10.0644,10.0644,10.0308,10.0308,9618000.0
2011-06-07 13:20:00,11.92,11.93,11.91,11.92,5574800.0,10.0308,10.0392,10.0223,10.0308,5574800.0
2011-06-07 13:30:00,11.92,11.94,11.92,11.94,8139600.0,10.0308,10.0476,10.0308,10.0476,8139600.0
2011-06-07 13:40:00,11.94,11.94,11.91,11.92,5138000.0,10.0476,10.0476,10.0223,10.0308,5138000.0
2011-06-07 13:50:00,11.92,11.94,11.91,11.92,7044800.0,10.0308,10.0476,10.0223,10.0308,7044800.0
2011-06-07 14:00:00,11.92,11.96,11.92,11.96,7912800.0,10.0308,10.0644,10.0308,10.0644,7912800.0
2011-06-07 14:10:00,11.96,12.0,11.95,12.0,13731200.0,10.0644,10.0981,10.056,10.0981,13731200.0
2011-06-07 14:20:00,12.0,12.0,11.96,11.97,10001600.0,10.0981,10.0981,10.0644,10.0728,10001600.0
2011-06-07 14:30:00,11.97,11.97,11.93,11.95,10410400.0,10.0728,10.0728,10.0392,10.056,10410400.0
2011-06-07 14:40:00,11.95,11.95,11.93,11.93,5986400.0,10.056,10.056,10.0392,10.0392,5986400.0
2011-06-07 14:50:00,11.93,11.93,11.9,11.92,10332000.0,10.0392,10.0392,10.0139,10.0308,10332000.0
2011-06-07 15:00:00,11.92,11.93,11.9,11.9,7711200.0,10.0308,10.0392,10.0139,10.0139,7711200.0
2011-06-07 15:10:00,11.91,11.93,11.9,11.91,8621200.0,10.0223,10.0392,10.0139,10.0223,8621200.0
2011-06-07 15:20:00,11.91,11.92,11.89,11.91,10228400.0,10.0223,10.0308,10.0055,10.0223,10228400.0
2011-06-07 15:30:00,11.91,11.92,11.89,11.92,9240000.0,10.0223,10.0308,10.0055,10.0308,9240000.0
2011-06-07 15:40:00,11.92,11.92,11.88,11.89,16304400.0,10.0308,10.0308,9.9971,10.0055,16304400.0
2011-06-07 15:50:00,11.89,11.9,11.85,11.85,26611200.0,10.0055,10.0139,9.9719,9.9719,26611200.0
2011-06-08 09:30:00,11.85,11.92,11.84,11.91,28235200.0,9.9719,10.0308,9.9634,10.0223,28235200.0
2011-06-08 09:40:00,11.91,11.92,11.85,11.85,16399600.0,10.0223,10.0308,9.9719,9.9719,16399600.0
2011-06-08 09:50:00,11.85,11.87,11.81,11.82,18188800.0,9.9719,9.9887,9.9382,9.9466,18188800.0
2011-06-08 10:00:00,11.82,11.88,11.82,11.87,15657600.0,9.9466,9.9971,9.9466,9.9887,15657600.0
2011-06-08 10:10:00,11.87,11.93,11.86,11.88,15358000.0,9.9887,10.0392,9.9803,9.9971,15358000.0
2011-06-08 10:20:00,11.88,11.9,11.86,11.87,7448000.0,9.9971,10.0139,9.9803,9.9887,7448000.0
2011-06-08 10:30:00,11.87,11.88,11.84,11.87,9200800.0,9.9887,9.9971,9.9634,9.9887,9200800.0
2011-06-08 10:40:00,11.87,11.93,11.86,11.93,12712000.0,9.9887,10.0392,9.9803,10.0392,12712000.0
2011-06-08 10:50:00,11.93,11.94,11.9,11.92,9282000.0,10.0392,10.0476,10.0139,10.0308,9282000.0
2011-06-08 11:00:00,11.92,11.96,11.92,11.95,9511600.0,10.0308,10.0644,10.0308,10.056,9511600.0
2011-06-08 11:10:00,11.95,11.95,11.9,11.92,8456000.0,10.056,10.056,10.0139,10.0308,8456000.0
2011-06-08 11:20:00,11.92,11.93,11.89,11.9,6742400.0,10.0308,10.0392,10.0055,10.0139,6742400.0
2011-06-08 11:30:00,11.9,11.92,11.89,11.91,5913600.0,10.0139,10.0308,10.0055,10.0223,5913600.0
2011-06-08 11:40:00,11.91,11.92,11.89,11.9,4320400.0,10.0223,10.0308,10.0055,10.0139,4320400.0
2011-06-08 11:50:00,11.91,11.92,11.89,11.91,5521600.0,10.0223,10.0308,10.0055,10.0223,5521600.0
2011-06-08 12:00:00,11.91,11.92,11.89,11.9,5012000.0,10.0223,10.0308,10.0055,10.0139,5012000.0
2011-06-08 12:10:00,11.91,11.92,11.9,11.91,3668000.0,10.0223,10.0308,10.0139,10.0223,3668000.0
2011-06-08 12:20:00,11.91,11.91,11.88,11.89,4768400.0,10.0223,10.0223,9.9971,10.0055,4768400.0
2011-06-08 12:30:00,11.89,11.89,11.86,11.88,4390400.0,10.0055,10.0055,9.9803,9.9971,4390400.0
2011-06-08 12:40:00,11.88,11.89,11.87,11.88,2256800.0,9.9971,10.0055,9.9887,9.9971,2256800.0
2011-06-08 12:50:00,11.88,11.91,11.88,11.91,4373600.0,9.9971,10.0223,9.9971,10.0223,4373600.0
2011-06-08 13:00:00,11.91,11.91,11.9,11.9,4158000.0,10.0223,10.0223,10.0139,10.0139,4158000.0
2011-06-08 13:10:00,11.91,11.91,11.89,11.9,1960000.0,10.0223,10.0223,10.0055,10.0139,1960000.0
2011-06-08 13:20:00,11.89,11.9,11.88,11.89,2346400.0,10.0055,10.0139,9.9971,10.0055,2346400.0
2011-06-08 13:30:00,11.89,11.89,11.85,11.85,6258000.0,10.0055,10.0055,9.9719,9.9719,6258000.0
2011-06-08 13:40:00,11.85,11.86,11.84,11.86,5838000.0,9.9719,9.9803,9.9634,9.9803,5838000.0
2011-06-08 13:50:00,11.86,11.86,11.82,11.83,7369600.0,9.9803,9.9803,9.9466,9.955,7369600.0
2011-06-08 14:00:00,11.83,11.87,11.83,11.85,6395200.0,9.955,9.9887,9.955,9.9719,6395200.0
2011-06-08 14:10:00,11.85,11.87,11.84,11.86,4278400.0,9.9719,9.9887,9.9634,9.9803,4278400.0
2011-06-08 14:20:00,11.86,11.88,11.85,11.85,6997200.0,9.9803,9.9971,9.9719,9.9719,6997200.0
2011-06-08 14:30:00,11.85,11.89,11.85,11.88,7198800.0,9.9719,10.0055,9.9719,9.9971,7198800.0
2011-06-08 14:40:00,11.88,11.89,11.87,11.88,3922800.0,9.9971,10.0055,9.9887,9.9971,3922800.0
2011-06-08 14:50:00,11.88,11.88,11.86,11.86,4046000.0,9.9971,9.9971,9.9803,9.9803,4046000.0
2011-06-08 15:00:00,11.86,11.87,11.85,11.86,4869200.0,9.9803,9.9887,9.9719,9.9803,4869200.0
2011-06-08 15:10:00,11.86,11.86,11.83,11.84,7033600.0,9.9803,9.9803,9.955,9.9634,7033600.0
2011-06-08 15:20:00,11.84,11.85,11.82,11.83,5832400.0,9.9634,9.9719,9.9466,9.955,5832400.0
2011-06-08 15:30:00,11.83,11.85,11.82,11.83,8360800.0,9.955,9.9719,9.9466,9.955,8360800.0
2011-06-08 15:40:00,11.83,11.89,11.83,11.87,10906000.0,9.955,10.0055,9.955,9.9887,10906000.0
2011-06-08 15:50:00,11.87,11.88,11.86,11.87,12902400.0,9.9887,9.9971,9.9803,9.9887,12902400.0
2011-06-09 09:30:00,11.9,11.9,11.84,11.86,19566400.0,10.0139,10.0139,9.9634,9.9803,19566400.0
2011-06-09 09:40:00,11.86,11.89,11.83,11.85,13608000.0,9.9803,10.0055,9.955,9.9719,13608000.0
2011-06-09 09:50:00,11.84,11.88,11.81,11.88,18496800.0,9.9634,9.9971,9.9382,9.9971,18496800.0
2011-06-09 10:00:00,11.88,11.88,11.82,11.84,12849200.0,9.9971,9.9971,9.9466,9.9634,12849200.0
2011-06-09 10:10:00,11.84,11.87,11.83,11.84,9657200.0,9.9634,9.9887,9.955,9.9634,9657200.0
2011-06-09 10:20:00,11.85,11.85,11.81,11.84,10304000.0,9.9719,9.9719,9.9382,9.9634,10304000.0
2011-06-09 10:30:00,11.84,11.87,11.84,11.85,9808400.0,9.9634,9.9887,9.9634,9.9719,9808400.0
2011-06-09 10:40:00,11.85,11.86,11.83,11.84,6006000.0,9.9719,9.9803,9.955,9.9634,6006000.0
2011-06-09 10:50:00,11.84,11.86,11.82,11.86,8520400.0,9.9634,9.9803,9.9466,9.9803,8520400.0
2011-06-09 11:00:00,11.86,11.9,11.85,11.85,12712000.0,9.9803,10.0139,9.9719,9.9719,12712000.0
2011-06-09 11:10:00,11.86,11.86,11.85,11.85,4043200.0,9.9803,9.9803,9.9719,9.9719,4043200.0
2011-06-09 11:20:00,11.85,11.86,11.83,11.84,4281200.0,9.9719,9.9803,9.955,9.9634,4281200.0
2011-06-09 11:30:00,11.84,11.86,11.84,11.84,3264800.0,9.9634,9.9803,9.9634,9.9634,3264800.0
2011-06-09 11:40:00,11.84,11.85,11.83,11.85,3416000.0,9.9634,9.9719,9.955,9.9719,3416000.0
2011-06-09 11:50:00,11.85,11.86,11.83,11.83,7028000.0,9.9719,9.9803,9.955,9.955,7028000.0
2011-06-09 12:00:00,11.83,11.85,11.83,11.85,2522800.0,9.955,9.9719,9.955,9.9719,2522800.0
2011-06-09 12:10:00,11.85,11.86,11.84,11.86,4012400.0,9.9719,9.9803,9.9634,9.9803,4012400.0
2011-06-09 12:20:00,11.85,11.86,11.84,11.85,3057600.0,9.9719,9.9803,9.9634,9.9719,3057600.0
2011-06-09 12:30:00,11.85,11.86,11.84,11.85,2167200.0,9.9719,9.9803,9.9634,9.9719,2167200.0
2011-06-09 12:40:00,11.85,11.88,11.85,11.87,6319600.0,9.9719,9.9971,9.9719,9.9887,6319600.0
2011-06-09 12:50:00,11.87,11.88,11.86,11.87,4561200.0,9.9887,9.9971,9.9803,9.9887,4561200.0
2011-06-09 13:00:00,11.86,11.87,11.86,11.87,1674400.0,9.9803,9.9887,9.9803,9.9887,1674400.0
2011-06-09 13:10:00,11.87,11.88,11.87,11.87,2041200.0,9.9887,9.9971,9.9887,9.9887,2041200.0
2011-06-09 13:20:00,11.87,11.88,11.86,11.86,3178000.0,9.9887,9.9971,9.9803,9.9803,3178000.0
2011-06-09 13:30:00,11.86,11.87,11.85,11.86,2632000.0,9.9803,9.9887,9.9719,9.9803,2632000.0
2011-06-09 13:40:00,11.86,11.86,11.85,11.86,2094400.0,9.9803,9.9803,9.9719,9.9803,2094400.0
2011-06-09 13:50:00,11.86,11.87,11.85,11.85,4555600.0,9.9803,9.9887,9.9719,9.9719,4555600.0
2011-06-09 14:00:00,11.85,11.87,11.85,11.86,2688000.0,9.9719,9.9887,9.9719,9.9803,2688000.0
2011-06-09 14:10:00,11.86,11.87,11.86,11.87,2895200.0,9.9803,9.9887,9.9803,9.9887,2895200.0
2011-06-09 14:20:00,11.87,11.87,11.86,11.86,2797200.0,9.9887,9.9887,9.9803,9.9803,2797200.0
2011-06-09 14:30:00,11.86,11.87,11.85,11.86,3430000.0,9.9803,9.9887,9.9719,9.9803,3430000.0
2011-06-09 14:40:00,11.86,11.87,11.86,11.87,2606800.0,9.9803,9.9887,9.9803,9.9887,2606800.0
2011-06-09 14:50:00,11.87,11.88,11.86,11.87,4429600.0,9.9887,9.9971,9.9803,9.9887,4429600.0
2011-06-09 15:00:00,11.88,11.88,11.87,11.88,5465600.0,9.9971,9.9971,9.9887,9.9971,5465600.0
2011-06-09 15:10:00,11.88,11.92,11.88,11.9,13112400.0,9.9971,10.0308,9.9971,10.0139,13112400.0
2011-06-09 15:20:00,11.9,11.9,11.87,11.88,4135600.0,10.0139,10.0139,9.9887,9.9971,4135600.0
2011-06-09 15:30:00,11.88,11.89,11.88,11.88,6193600.0,9.9971,10.0055,9.9971,9.9971,6193600.0
2011-06-09 15:40:00,11.88,11.88,11.85,11.87,10460800.0,9.9971,9.9971,9.9719,9.9887,10460800.0
2011-06-09 15:50:00,11.86,11.87,11.84,11.84,14288400.0,9.9803,9.9887,9.9634,9.9634,14288400.0
2011-06-10 09:30:00,11.81,11.83,11.78,11.81,27067600.0,9.9382,9.955,9.9129,9.9382,27067600.0
2011-06-10 09:40:00,11.81,11.85,11.8,11.81,17133200.0,9.9382,9.9719,9.9298,9.9382,17133200.0
2011-06-10 09:50:00,11.81,11.83,11.79,11.83,15660400.0,9.9382,9.955,9.9214,9.955,15660400.0
2011-06-10 10:00:00,11.83,11.83,11.8,11.81,10236800.0,9.955,9.955,9.9298,9.9382,10236800.0
2011-06-10 10:10:00,11.81,11.83,11.8,11.81,9472400.0,9.9382,9.955,9.9298,9.9382,9472400.0
2011-06-10 10:20:00,11.81,11.82,11.79,11.8,10967600.0,9.9382,9.9466,9.9214,9.9298,10967600.0
2011-06-10 10:30:00,11.8,11.81,11.79,11.79,12146400.0,9.9298,9.9382,9.9214,9.9214,12146400.0
2011-06-10 10:40:00,11.79,11.79,11.74,11.75,21285600.0,9.9214,9.9214,9.8793,9.8877,21285600.0
2011-06-10 10:50:00,11.75,11.76,11.7,11.71,24491600.0,9.8877,9.8961,9.8456,9.854,24491600.0
2011-06-10 11:00:00,11.71,11.72,11.69,11.7,13941200.0,9.854,9.8625,9.8372,9.8456,13941200.0
2011-06-10 11:10:00,11.7,11.71,11.66,11.67,15411200.0,9.8456,9.854,9.812,9.8204,15411200.0
2011-06-10 11:20:00,11.67,11.71,11.67,11.69,11298000.0,9.8204,9.854,9.8204,9.8372,11298000.0
2011-06-10 11:30:00,11.69,11.7,11.67,11.69,8092000.0,9.8372,9.8456,9.8204,9.8372,8092000.0
2011-06-10 11:40:00,11.69,11.72,11.69,11.71,7081200.0,9.8372,9.8625,9.8372,9.854,7081200.0
2011-06-10 11:50:00,11.71,11.72,11.69,11.7,4768400.0,9.854,9.8625,9.8372,9.8456,4768400.0
2011-06-10 12:00:00,11.7,11.71,11.68,11.69,6017200.0,9.8456,9.854,9.8288,9.8372,6017200.0
2011-06-10 12:10:00,11.7,11.7,11.68,11.7,4334400.0,9.8456,9.8456,9.8288,9.8456,4334400.0
2011-06-10 12:20:00,11.7,11.71,11.7,11.71,4650800.0,9.8456,9.854,9.8456,9.854,4650800.0
2011-06-10 12:30:00,11.7,11.72,11.7,11.71,6017200.0,9.8456,9.8625,9.8456,9.854,6017200.0
2011-06-10 12:40:00,11.71,11.71,11.69,11.7,3626000.0,9.854,9.854,9.8372,9.8456,3626000.0
2011-06-10 12:50:00,11.7,11.71,11.7,11.7,4614400.0,9.8456,9.854,9.8456,9.8456,4614400.0
2011-06-10 13:00:00,11.7,11.7,11.68,11.69,5146400.0,9.8456,9.8456,9.8288,9.8372,5146400.0
2011-06-10 13:10:00,11.69,11.69,11.66,11.67,7134400.0,9.8372,9.8372,9.812,9.8204,7134400.0
2011-06-10 13:20:00,11.67,11.68,11.67,11.68,4247600.0,9.8204,9.8288,9.8204,9.8288,4247600.0
2011-06-10 13:30:00,11.68,11.68,11.66,11.66,6882400.0,9.8288,9.8288,9.812,9.812,6882400.0
2011-06-10 13:40:00,11.66,11.67,11.65,11.66,9287600.0,9.812,9.8204,9.8035,9.812,9287600.0
2011-06-10 13:50:00,11.66,11.68,11.65,11.68,5378800.0,9.812,9.8288,9.8035,9.8288,5378800.0
2011-06-10 14:00:00,11.68,11.72,11.67,11.71,12608400.0,9.8288,9.8625,9.8204,9.854,12608400.0
2011-06-10 14:10:00,11.71,11.71,11.69,11.7,7372400.0,9.854,9.854,9.8372,9.8456,7372400.0
2011-06-10 14:20:00,11.7,11.7,11.68,11.69,7330400.0,9.8456,9.8456,9.8288,9.8372,7330400.0
2011-06-10 14:30:00,11.69,11.7,11.66,11.67,6756400.0,9.8372,9.8456,9.812,9.8204,6756400.0
2011-06-10 14:40:00,11.67,11.69,11.66,11.69,6339200.0,9.8204,9.8372,9.812,9.8372,6339200.0
2011-06-10 14:50:00,11.69,11.72,11.69,11.72,8783600.0,9.8372,9.8625,9.8372,9.8625,8783600.0
2011-06-10 15:00:00,11.72,11.72,11.68,11.69,8584800.0,9.8625,9.8625,9.8288,9.8372,8584800.0
2011-06-10 15:10:00,11.69,11.7,11.68,11.69,5706400.0,9.8372,9.8456,9.8288,9.8372,5706400.0
2011-06-10 15:20:00,11.69,11.69,11.67,11.68,10127600.0,9.8372,9.8372,9.8204,9.8288,10127600.0
2011-06-10 15:30:00,11.68,11.69,11.67,11.67,8918000.0,9.8288,9.8372,9.8204,9.8204,8918000.0
2011-06-10 15:40:00,11.67,11.68,11.64,11.65,16307200.0,9.8204,9.8288,9.7951,9.8035,16307200.0
2011-06-10 15:50:00,11.65,11.65,11.63,11.63,27728400.0,9.8035,9.8035,9.7867,9.7867,27728400.0
2011-06-13 09:30:00,11.68,11.69,11.61,11.62,29010800.0,9.8288,9.8372,9.7699,9.7783,29010800.0
2011-06-13 09:40:00,11.62,11.67,11.62,11.63,17382400.0,9.7783,9.8204,9.7783,9.7867,17382400.0
2011-06-13 09:50:00,11.63,11.7,11.62,11.68,14674800.0,9.7867,9.8456,9.7783,9.8288,14674800.0
2011-06-13 10:00:00,11.67,11.69,11.65,11.68,10866800.0,9.8204,9.8372,9.8035,9.8288,10866800.0
2011-06-13 10:10:00,11.68,11.69,11.64,11.69,11323200.0,9.8288,9.8372,9.7951,9.8372,11323200.0
2011-06-13 10:20:00,11.69,11.71,11.67,11.7,12138000.0,9.8372,9.854,9.8204,9.8456,12138000.0
2011-06-13 10:30:00,11.7,11.71,11.68,11.69,7061600.0,9.8456,9.854,9.8288,9.8372,7061600.0
2011-06-13 10:40:00,11.69,11.7,11.67,11.68,7896000.0,9.8372,9.8456,9.8204,9.8288,7896000.0
2011-06-13 10:50:00,11.68,11.68,11.66,11.67,5807200.0,9.8288,9.8288,9.812,9.8204,5807200.0
2011-06-13 11:00:00,11.67,11.67,11.65,11.66,3581200.0,9.8204,9.8204,9.8035,9.812,3581200.0
2011-06-13 11:10:00,11.66,11.67,11.65,11.67,3346000.0,9.812,9.8204,9.8035,9.8204,3346000.0
2011-06-13 11:20:00,11.67,11.69,11.66,11.68,4001200.0,9.8204,9.8372,9.812,9.8288,4001200.0
2011-06-13 11:30:00,11.68,11.69,11.66,11.67,3964800.0,9.8288,9.8372,9.812,9.8204,3964800.0
2011-06-13 11:40:00,11.67,11.67,11.64,11.65,6848800.0,9.8204,9.8204,9.7951,9.8035,6848800.0
2011-06-13 11:50:00,11.65,11.66,11.64,11.65,5297600.0,9.8035,9.812,9.7951,9.8035,5297600.0
2011-06-13 12:00:00,11.65,11.67,11.65,11.66,4645200.0,9.8035,9.8204,9.8035,9.812,4645200.0
2011-06-13 12:10:00,11.66,11.67,11.65,11.66,3852800.0,9.812,9.8204,9.8035,9.812,3852800.0
2011-06-13 12:20:00,11.66,11.66,11.64,11.65,4785200.0,9.812,9.812,9.7951,9.8035,4785200.0
2011-06-13 12:30:00,11.65,11.67,11.65,11.66,3346000.0,9.8035,9.8204,9.8035,9.812,3346000.0
2011-06-13 12:40:00,11.66,11.66,11.65,11.66,3995600.0,9.812,9.812,9.8035,9.812,3995600.0
2011-06-13 12:50:00,11.65,11.66,11.63,11.65,4687200.0,9.8035,9.812,9.7867,9.8035,4687200.0
2011-06-13 13:00:00,11.65,11.65,11.62,11.64,8164800.0,9.8035,9.8035,9.7783,9.7951,8164800.0
2011-06-13 13:10:00,11.64,11.66,11.63,11.66,6731200.0,9.7951,9.812,9.7867,9.812,6731200.0
2011-06-13 13:20:00,11.66,11.67,11.65,11.66,6501600.0,9.812,9.8204,9.8035,9.812,6501600.0
2011-06-13 13:30:00,11.66,11.68,11.66,11.67,5230400.0,9.812,9.8288,9.812,9.8204,5230400.0
2011-06-13 13:40:00,11.67,11.68,11.66,11.66,6123600.0,9.8204,9.8288,9.812,9.812,6123600.0
2011-06-13 13:50:00,11.66,11.7,11.66,11.7,8142400.0,9.812,9.8456,9.812,9.8456,8142400.0
2011-06-13 14:00:00,11.7,11.7,11.68,11.7,5381600.0,9.8456,9.8456,9.8288,9.8456,5381600.0
2011-06-13 14:10:00,11.69,11.71,11.68,11.7,6126400.0,9.8372,9.854,9.8288,9.8456,6126400.0
2011-06-13 14:20:00,11.7,11.72,11.7,11.71,10208800.0,9.8456,9.8625,9.8456,9.854,10208800.0
2011-06-13 14:30:00,11.71,11.71,11.67,11.68,9170000.0,9.854,9.854,9.8204,9.8288,9170000.0
2011-06-13 14:40:00,11.68,11.72,11.68,11.72,9158800.0,9.8288,9.8625,9.8288,9.8625,9158800.0
2011-06-13 14:50:00,11.72,11.73,11.7,11.7,8500800.0,9.8625,9.8709,9.8456,9.8456,8500800.0
2011-06-13 15:00:00,11.7,11.71,11.68,11.68,6087200.0,9.8456,9.854,9.8288,9.8288,6087200.0
2011-06-13 15:10:00,11.68,11.69,11.67,11.68,6619200.0,9.8288,9.8372,9.8204,9.8288,6619200.0
2011-06-13 15:20:00,11.68,11.69,11.68,11.68,4813200.0,9.8288,9.8372,9.8288,9.8288,4813200.0
2011-06-13 15:30:00,11.68,11.68,11.65,11.65,6596800.0,9.8288,9.8288,9.8035,9.8035,6596800.0
2011-06-13 15:40:00,11.65,11.67,11.64,11.64,9206400.0,9.8035,9.8204,9.7951,9.7951,9206400.0
2011-06-13 15:50:00,11.64,11.66,11.64,11.66,14700000.0,9.7951,9.812,9.7951,9.812,14700000.0
2011-06-14 09:30:00,11.79,11.82,11.76,11.8,30343600.0,9.9214,9.9466,9.8961,9.9298,30343600.0
2011-06-14 09:40:00,11.8,11.81,11.79,11.81,13700400.0,9.9298,9.9382,9.9214,9.9382,13700400.0
2011-06-14 09:50:00,11.81,11.84,11.8,11.84,16478000.0,9.9382,9.9634,9.9298,9.9634,16478000.0
2011-06-14 10:00:00,11.84,11.86,11.83,11.85,15338400.0,9.9634,9.9803,9.955,9.9719,15338400.0
2011-06-14 10:10:00,11.85,11.87,11.84,11.85,9321200.0,9.9719,9.9887,9.9634,9.9719,9321200.0
2011-06-14 10:20:00,11.85,11.85,11.84,11.85,5549600.0,9.9719,9.9719,9.9634,9.9719,5549600.0
2011-06-14 10:30:00,11.85,11.87,11.84,11.85,9086000.0,9.9719,9.9887,9.9634,9.9719,9086000.0
2011-06-14 10:40:00,11.85,11.85,11.83,11.84,8632400.0,9.9719,9.9719,9.955,9.9634,8632400.0
2011-06-14 10:50:00,11.84,11.85,11.84,11.84,6087200.0,9.9634,9.9719,9.9634,9.9634,6087200.0
2011-06-14 11:00:00,11.83,11.84,11.83,11.84,4768400.0,9.955,9.9634,9.955,9.9634,4768400.0
2011-06-14 11:10:00,11.83,11.84,11.83,11.83,3388000.0,9.955,9.9634,9.955,9.955,3388000.0
2011-06-14 11:20:00,11.83,11.84,11.82,11.82,6034000.0,9.955,9.9634,9.9466,9.9466,6034000.0
2011-06-14 11:30:00,11.82,11.83,11.81,11.82,8666000.0,9.9466,9.955,9.9382,9.9466,8666000.0
2011-06-14 11:40:00,11.82,11.83,11.82,11.82,3777200.0,9.9466,9.955,9.9466,9.9466,3777200.0
2011-06-14 11:50:00,11.82,11.83,11.81,11.82,5051200.0,9.9466,9.955,9.9382,9.9466,5051200.0
2011-06-14 12:00:00,11.82,11.84,11.82,11.83,3928400.0,9.9466,9.9634,9.9466,9.955,3928400.0
2011-06-14 12:10:00,11.83,11.83,11.82,11.83,4611600.0,9.955,9.955,9.9466,9.955,4611600.0
2011-06-14 12:20:00,11.82,11.83,11.82,11.83,2346400.0,9.9466,9.955,9.9466,9.955,2346400.0
2011-06-14 12:30:00,11.83,11.84,11.82,11.82,7747600.0,9.955,9.9634,9.9466,9.9466,7747600.0
2011-06-14 12:40:00,11.82,11.83,11.81,11.83,4244800.0,9.9466,9.955,9.9382,9.955,4244800.0
2011-06-14 12:50:00,11.83,11.84,11.82,11.83,2931600.0,9.955,9.9634,9.9466,9.955,2931600.0
2011-06-14 13:00:00,11.83,11.83,11.82,11.83,2648800.0,9.955,9.955,9.9466,9.955,2648800.0
2011-06-14 13:10:00,11.83,11.83,11.83,11.83,1996400.0,9.955,9.955,9.955,9.955,1996400.0
2011-06-14 13:20:00,11.83,11.85,11.83,11.85,7078400.0,9.955,9.9719,9.955,9.9719,7078400.0
2011-06-14 13:30:00,11.85,11.86,11.84,11.85,6207600.0,9.9719,9.9803,9.9634,9.9719,6207600.0
2011-06-14 13:40:00,11.85,11.86,11.84,11.86,4177600.0,9.9719,9.9803,9.9634,9.9803,4177600.0
2011-06-14 13:50:00,11.86,11.86,11.85,11.85,3547600.0,9.9803,9.9803,9.9719,9.9719,3547600.0
2011-06-14 14:00:00,11.85,11.87,11.85,11.87,5166000.0,9.9719,9.9887,9.9719,9.9887,5166000.0
2011-06-14 14:10:00,11.87,11.88,11.86,11.88,5238800.0,9.9887,9.9971,9.9803,9.9971,5238800.0
2011-06-14 14:20:00,11.88,11.9,11.87,11.89,9063600.0,9.9971,10.0139,9.9887,10.0055,9063600.0
2011-06-14 14:30:00,11.89,11.89,11.88,11.88,6039600.0,10.0055,10.0055,9.9971,9.9971,6039600.0
2011-06-14 14:40:00,11.88,11.89,11.88,11.89,5692400.0,9.9971,10.0055,9.9971,10.0055,5692400.0
2011-06-14 14:50:00,11.89,11.89,11.88,11.88,5101600.0,10.0055,10.0055,9.9971,9.9971,5101600.0
2011-06-14 15:00:00,11.88,11.9,11.88,11.89,9912000.0,9.9971,10.0139,9.9971,10.0055,9912000.0
2011-06-14 15:10:00,11.89,11.9,11.88,11.89,5129600.0,10.0055,10.0139,9.9971,10.0055,5129600.0
2011-06-14 15:20:00,11.89,11.89,11.87,11.87,8528800.0,10.0055,10.0055,9.9887,9.9887,8528800.0
2011-06-14 15:30:00,11.88,11.88,11.85,11.85,11029200.0,9.9971,9.9971,9.9719,9.9719,11029200.0
2011-06-14 15:40:00,11.85,11.87,11.85,11.86,9340800.0,9.9719,9.9887,9.9719,9.9803,9340800.0
2011-06-14 15:50:00,11.86,11.88,11.86,11.87,19423600.0,9.9803,9.9971,9.9803,9.9887,19423600.0
2011-06-15 09:30:00,11.78,11.78,11.73,11.74,24903200.0,9.9129,9.9129,9.8709,9.8793,24903200.0
2011-06-15 09:40:00,11.74,11.77,11.73,11.76,14389200.0,9.8793,9.9045,9.8709,9.8961,14389200.0
2011-06-15 09:50:00,11.76,11.77,11.74,11.76,9242800.0,9.8961,9.9045,9.8793,9.8961,9242800.0
2011-06-15 10:00:00,11.75,11.79,11.75,11.78,9830800.0,9.8877,9.9214,9.8877,9.9129,9830800.0
2011-06-15 10:10:00,11.78,11.8,11.76,11.77,8178800.0,9.9129,9.9298,9.8961,9.9045,8178800.0
2011-06-15 10:20:00,11.77,11.78,11.76,11.76,5941600.0,9.9045,9.9129,9.8961,9.8961,5941600.0
2011-06-15 10:30:00,11.76,11.77,11.74,11.75,8358000.0,9.8961,9.9045,9.8793,9.8877,8358000.0
2011-06-15 10:40:00,11.75,11.78,11.75,11.77,6174000.0,9.8877,9.9129,9.8877,9.9045,6174000.0
2011-06-15 10:50:00,11.77,11.77,11.74,11.75,6249600.0,9.9045,9.9045,9.8793,9.8877,6249600.0
2011-06-15 11:00:00,11.75,11.75,11.73,11.74,5098800.0,9.8877,9.8877,9.8709,9.8793,5098800.0
2011-06-15 11:10:00,11.74,11.75,11.73,11.75,5485200.0,9.8793,9.8877,9.8709,9.8877,5485200.0
2011-06-15 11:20:00,11.75,11.76,11.73,11.74,3925600.0,9.8877,9.8961,9.8709,9.8793,3925600.0
2011-06-15 11:30:00,11.74,11.74,11.71,11.72,10738000.0,9.8793,9.8793,9.854,9.8625,10738000.0
2011-06-15 11:40:00,11.72,11.72,11.69,11.69,15318800.0,9.8625,9.8625,9.8372,9.8372,15318800.0
2011-06-15 11:50:00,11.69,11.71,11.68,11.69,11485600.0,9.8372,9.854,9.8288,9.8372,11485600.0
2011-06-15 12:00:00,11.69,11.7,11.68,11.69,5989200.0,9.8372,9.8456,9.8288,9.8372,5989200.0
2011-06-15 12:10:00,11.69,11.69,11.66,11.66,11065600.0,9.8372,9.8372,9.812,9.812,11065600.0
2011-06-15 12:20:00,11.66,11.67,11.64,11.66,12614000.0,9.812,9.8204,9.7951,9.812,12614000.0
2011-06-15 12:30:00,11.66,11.68,11.66,11.67,7196000.0,9.812,9.8288,9.812,9.8204,7196000.0
2011-06-15 12:40:00,11.67,11.68,11.67,11.67,5297600.0,9.8204,9.8288,9.8204,9.8204,5297600.0
2011-06-15 12:50:00,11.67,11.68,11.64,11.65,4888800.0,9.8204,9.8288,9.7951,9.8035,4888800.0
2011-06-15 13:00:00,11.65,11.67,11.65,11.66,4914000.0,9.8035,9.8204,9.8035,9.812,4914000.0
2011-06-15 13:10:00,11.66,11.66,11.65,11.65,4359600.0,9.812,9.812,9.8035,9.8035,4359600.0
2011-06-15 13:20:00,11.65,11.69,11.64,11.68,6986000.0,9.8035,9.8372,9.7951,9.8288,6986000.0
2011-06-15 13:30:00,11.68,11.69,11.65,11.66,5000800.0,9.8288,9.8372,9.8035,9.812,5000800.0
2011-06-15 13:40:00,11.66,11.69,11.66,11.68,5521600.0,9.812,9.8372,9.812,9.8288,5521600.0
2011-06-15 13:50:00,11.68,11.69,11.66,11.66,8030400.0,9.8288,9.8372,9.812,9.812,8030400.0
2011-06-15 14:00:00,11.66,11.68,11.66,11.67,6185200.0,9.812,9.8288,9.812,9.8204,6185200.0
2011-06-15 14:10:00,11.67,11.68,11.65,11.65,5566400.0,9.8204,9.8288,9.8035,9.8035,5566400.0
2011-06-15 14:20:00,11.65,11.66,11.64,11.65,6249600.0,9.8035,9.812,9.7951,9.8035,6249600.0
2011-06-15 14:30:00,11.65,11.68,11.65,11.68,5146400.0,9.8035,9.8288,9.8035,9.8288,5146400.0
2011-06-15 14:40:00,11.68,11.68,11.64,11.66,8372000.0,9.8288,9.8288,9.7951,9.812,8372000.0
2011-06-15 14:50:00,11.67,11.67,11.64,11.65,8156400.0,9.8204,9.8204,9.7951,9.8035,8156400.0
2011-06-15 15:00:00,11.64,11.66,11.62,11.63,8794800.0,9.7951,9.812,9.7783,9.7867,8794800.0
2011-06-15 15:10:00,11.63,11.63,11.6,11.62,17528000.0,9.7867,9.7867,9.7615,9.7783,17528000.0
2011-06-15 15:20:00,11.62,11.65,11.6,11.64,20087200.0,9.7783,9.8035,9.7615,9.7951,20087200.0
2011-06-15 15:30:00,11.64,11.64,11.61,11.62,11902800.0,9.7951,9.7951,9.7699,9.7783,11902800.0
2011-06-15 15:40:00,11.63,11.67,11.62,11.67,19804400.0,9.7867,9.8204,9.7783,9.8204,19804400.0
2011-06-15 15:50:00,11.66,11.68,11.65,11.67,18141200.0,9.812,9.8288,9.8035,9.8204,18141200.0
2011-06-16 09:30:00,11.68,11.7,11.63,11.67,24970400.0,9.8288,9.8456,9.7867,9.8204,24970400.0
2011-06-16 09:40:00,11.67,11.69,11.66,11.66,13395200.0,9.8204,9.8372,9.812,9.812,13395200.0
2011-06-16 09:50:00,11.66,11.7,11.66,11.69,11012400.0,9.812,9.8456,9.812,9.8372,11012400.0
2011-06-16 10:00:00,11.69,11.72,11.65,11.71,23814000.0,9.8372,9.8625,9.8035,9.854,23814000.0
2011-06-16 10:10:00,11.71,11.74,11.71,11.72,13722800.0,9.854,9.8793,9.854,9.8625,13722800.0
2011-06-16 10:20:00,11.72,11.74,11.71,11.71,8593200.0,9.8625,9.8793,9.854,9.854,8593200.0
2011-06-16 10:30:00,11.71,11.73,11.7,11.73,8187200.0,9.854,9.8709,9.8456,9.8709,8187200.0
2011-06-16 10:40:00,11.72,11.74,11.71,11.71,4922400.0,9.8625,9.8793,9.854,9.854,4922400.0
2011-06-16 10:50:00,11.72,11.74,11.71,11.71,8215200.0,9.8625,9.8793,9.854,9.854,8215200.0
2011-06-16 11:00:00,11.71,11.71,11.68,11.69,6510000.0,9.854,9.854,9.8288,9.8372,6510000.0
2011-06-16 11:10:00,11.68,11.7,11.67,11.7,7940800.0,9.8288,9.8456,9.8204,9.8456,7940800.0
2011-06-16 11:20:00,11.7,11.71,11.68,11.69,6017200.0,9.8456,9.854,9.8288,9.8372,6017200.0
2011-06-16 11:30:00,11.69,11.7,11.68,11.69,4037600.0,9.8372,9.8456,9.8288,9.8372,4037600.0
2011-06-16 11:40:00,11.69,11.69,11.68,11.68,3959200.0,9.8372,9.8372,9.8288,9.8288,3959200.0
2011-06-16 11:50:00,11.68,11.69,11.66,11.67,5451600.0,9.8288,9.8372,9.812,9.8204,5451600.0
2011-06-16 12:00:00,11.67,11.68,11.66,11.67,5359200.0,9.8204,9.8288,9.812,9.8204,5359200.0
2011-06-16 12:10:00,11.67,11.67,11.66,11.67,2128000.0,9.8204,9.8204,9.812,9.8204,2128000.0
2011-06-16 12:20:00,11.66,11.68,11.66,11.68,2937200.0,9.812,9.8288,9.812,9.8288,2937200.0
2011-06-16 12:30:00,11.68,11.69,11.67,11.68,1738800.0,9.8288,9.8372,9.8204,9.8288,1738800.0
2011-06-16 12:40:00,11.68,11.69,11.68,11.69,3088400.0,9.8288,9.8372,9.8288,9.8372,3088400.0
2011-06-16 12:50:00,11.69,11.69,11.68,11.68,2506000.0,9.8372,9.8372,9.8288,9.8288,2506000.0
2011-06-16 13:00:00,11.68,11.68,11.66,11.67,4953200.0,9.8288,9.8288,9.812,9.8204,4953200.0
2011-06-16 13:10:00,11.67,11.67,11.66,11.67,4866400.0,9.8204,9.8204,9.812,9.8204,4866400.0
2011-06-16 13:20:00,11.67,11.67,11.65,11.66,3869600.0,9.8204,9.8204,9.8035,9.812,3869600.0
2011-06-16 13:30:00,11.66,11.66,11.64,11.65,4522000.0,9.812,9.812,9.7951,9.8035,4522000.0
2011-06-16 13:40:00,11.64,11.66,11.64,11.66,6840400.0,9.7951,9.812,9.7951,9.812,6840400.0
2011-06-16 13:50:00,11.66,11.66,11.59,11.59,11320400.0,9.812,9.812,9.7531,9.7531,11320400.0
2011-06-16 14:00:00,11.59,11.61,11.59,11.59,9069200.0,9.7531,9.7699,9.7531,9.7531,9069200.0
2011-06-16 14:10:00,11.59,11.59,11.48,11.48,27048000.0,9.7531,9.7531,9.6605,9.6605,27048000.0
2011-06-16 14:20:00,11.48,11.52,11.48,11.51,18530400.0,9.6605,9.6942,9.6605,9.6857,18530400.0
2011-06-16 14:30:00,11.51,11.52,11.46,11.46,17256400.0,9.6857,9.6942,9.6437,9.6437,17256400.0
2011-06-16 14:40:00,11.46,11.48,11.43,11.44,20633200.0,9.6437,9.6605,9.6184,9.6268,20633200.0
2011-06-16 14:50:00,11.43,11.44,11.37,11.43,43419600.0,9.6184,9.6268,9.5679,9.6184,43419600.0
2011-06-16 15:00:00,11.43,11.48,11.42,11.47,20944000.0,9.6184,9.6605,9.61,9.6521,20944000.0
2011-06-16 15:10:00,11.47,11.5,11.47,11.48,17567200.0,9.6521,9.6773,9.6521,9.6605,17567200.0
2011-06-16 15:20:00,11.48,11.52,11.47,11.52,19056800.0,9.6605,9.6942,9.6521,9.6942,19056800.0
2011-06-16 15:30:00,11.52,11.61,11.52,11.59,32740400.0,9.6942,9.7699,9.6942,9.7531,32740400.0
2011-06-16 15:40:00,11.59,11.59,11.56,11.58,18527600.0,9.7531,9.7531,9.7278,9.7446,18527600.0
2011-06-16 15:50:00,11.58,11.61,11.57,11.61,24712800.0,9.7446,9.7699,9.7362,9.7699,24712800.0
2011-06-17 09:30:00,11.75,11.76,11.65,11.66,79175600.0,9.8877,9.8961,9.8035,9.812,79175600.0
2011-06-17 09:40:00,11.66,11.67,11.6,11.62,20210400.0,9.812,9.8204,9.7615,9.7783,20210400.0
2011-06-17 09:50:00,11.62,11.65,11.58,11.58,18440800.0,9.7783,9.8035,9.7446,9.7446,18440800.0
2011-06-17 10:00:00,11.58,11.61,11.52,11.53,29296400.0,9.7446,9.7699,9.6942,9.7026,29296400.0
2011-06-17 10:10:00,11.54,11.58,11.5,11.53,22733200.0,9.711,9.7446,9.6773,9.7026,22733200.0
2011-06-17 10:20:00,11.53,11.54,11.44,11.48,24178000.0,9.7026,9.711,9.6268,9.6605,24178000.0
2011-06-17 10:30:00,11.48,11.55,11.45,11.54,23744000.0,9.6605,9.7194,9.6352,9.711,23744000.0
2011-06-17 10:40:00,11.54,11.56,11.51,11.56,15621200.0,9.711,9.7278,9.6857,9.7278,15621200.0
2011-06-17 10:50:00,11.56,11.56,11.52,11.52,10301200.0,9.7278,9.7278,9.6942,9.6942,10301200.0
2011-06-17 11:00:00,11.52,11.53,11.5,11.5,12675600.0,9.6942,9.7026,9.6773,9.6773,12675600.0
2011-06-17 11:10:00,11.49,11.55,11.49,11.54,12406800.0,9.6689,9.7194,9.6689,9.711,12406800.0
2011-06-17 11:20:00,11.55,11.56,11.53,11.54,7635600.0,9.7194,9.7278,9.7026,9.711,7635600.0
2011-06-17 11:30:00,11.54,11.54,11.52,11.52,7756000.0,9.711,9.711,9.6942,9.6942,7756000.0
2011-06-17 11:40:00,11.52,11.53,11.51,11.53,7691600.0,9.6942,9.7026,9.6857,9.7026,7691600.0
2011-06-17 11:50:00,11.53,11.53,11.51,11.52,5530000.0,9.7026,9.7026,9.6857,9.6942,5530000.0
2011-06-17 12:00:00,11.52,11.55,11.51,11.53,8153600.0,9.6942,9.7194,9.6857,9.7026,8153600.0
2011-06-17 12:10:00,11.53,11.54,11.52,11.52,4522000.0,9.7026,9.711,9.6942,9.6942,4522000.0
2011-06-17 12:20:00,11.52,11.52,11.47,11.5,11771200.0,9.6942,9.6942,9.6521,9.6773,11771200.0
2011-06-17 12:30:00,11.5,11.51,11.46,11.48,8338400.0,9.6773,9.6857,9.6437,9.6605,8338400.0
2011-06-17 12:40:00,11.48,11.51,11.47,11.48,6591200.0,9.6605,9.6857,9.6521,9.6605,6591200.0
2011-06-17 12:50:00,11.49,11.49,11.45,11.46,12115600.0,9.6689,9.6689,9.6352,9.6437,12115600.0
2011-06-17 13:00:00,11.46,11.46,11.43,11.45,16262400.0,9.6437,9.6437,9.6184,9.6352,16262400.0
2011-06-17 13:10:00,11.45,11.46,11.44,11.45,6778800.0,9.6352,9.6437,9.6268,9.6352,6778800.0
2011-06-17 13:20:00,11.45,11.48,11.44,11.47,8932000.0,9.6352,9.6605,9.6268,9.6521,8932000.0
2011-06-17 13:30:00,11.47,11.5,11.47,11.49,8526000.0,9.6521,9.6773,9.6521,9.6689,8526000.0
2011-06-17 13:40:00,11.49,11.49,11.46,11.47,6344800.0,9.6689,9.6689,9.6437,9.6521,6344800.0
2011-06-17 13:50:00,11.47,11.47,11.45,11.47,5885600.0,9.6521,9.6521,9.6352,9.6521,5885600.0
2011-06-17 14:00:00,11.47,11.48,11.46,11.46,6507200.0,9.6521,9.6605,9.6437,9.6437,6507200.0
2011-06-17 14:10:00,11.46,11.49,11.45,11.48,5689600.0,9.6437,9.6689,9.6352,9.6605,5689600.0
2011-06-17 14:20:00,11.48,11.49,11.46,11.48,6773200.0,9.6605,9.6689,9.6437,9.6605,6773200.0
2011-06-17 14:30:00,11.48,11.49,11.46,11.47,6022800.0,9.6605,9.6689,9.6437,9.6521,6022800.0
2011-06-17 14:40:00,11.47,11.47,11.45,11.46,7459200.0,9.6521,9.6521,9.6352,9.6437,7459200.0
2011-06-17 14:50:00,11.46,11.48,11.45,11.47,7711200.0,9.6437,9.6605,9.6352,9.6521,7711200.0
2011-06-17 15:00:00,11.47,11.48,11.44,11.44,9279200.0,9.6521,9.6605,9.6268,9.6268,9279200.0
2011-06-17 15:10:00,11.44,11.44,11.41,11.42,21131600.0,9.6268,9.6268,9.6016,9.61,21131600.0
2011-06-17 15:20:00,11.42,11.46,11.42,11.45,14806400.0,9.61,9.6437,9.61,9.6352,14806400.0
2011-06-17 15:30:00,11.45,11.46,11.42,11.44,13350400.0,9.6352,9.6437,9.61,9.6268,13350400.0
2011-06-17 15:40:00,11.44,11.46,11.43,11.44,19560800.0,9.6268,9.6437,9.6184,9.6268,19560800.0
2011-06-17 15:50:00,11.44,11.45,11.43,11.44,27378400.0,9.6268,9.6352,9.6184,9.6268,27378400.0
2011-06-20 09:30:00,11.34,11.34,11.23,11.26,55090000.0,9.5427,9.5427,9.4501,9.4754,55090000.0
2011-06-20 09:40:00,11.26,11.32,11.26,11.32,28686000.0,9.4754,9.5259,9.4754,9.5259,28686000.0
2011-06-20 09:50:00,11.32,11.33,11.28,11.28,17934000.0,9.5259,9.5343,9.4922,9.4922,17934000.0
2011-06-20 10:00:00,11.28,11.29,11.21,11.22,24567200.0,9.4922,9.5006,9.4333,9.4417,24567200.0
2011-06-20 10:10:00,11.23,11.23,11.09,11.15,53116000.0,9.4501,9.4501,9.3323,9.3828,53116000.0
2011-06-20 10:20:00,11.15,11.19,11.13,11.18,33849200.0,9.3828,9.4165,9.366,9.408,33849200.0
2011-06-20 10:30:00,11.18,11.22,11.18,11.19,25673200.0,9.408,9.4417,9.408,9.4165,25673200.0
2011-06-20 10:40:00,11.2,11.25,11.19,11.23,22764000.0,9.4249,9.4669,9.4165,9.4501,22764000.0
2011-06-20 10:50:00,11.23,11.23,11.17,11.17,17530800.0,9.4501,9.4501,9.3996,9.3996,17530800.0
2011-06-20 11:00:00,11.17,11.18,11.14,11.17,13641600.0,9.3996,9.408,9.3744,9.3996,13641600.0
2011-06-20 11:10:00,11.17,11.19,11.16,11.17,11855200.0,9.3996,9.4165,9.3912,9.3996,11855200.0
2011-06-20 11:20:00,11.17,11.18,11.14,11.16,12205200.0,9.3996,9.408,9.3744,9.3912,12205200.0
2011-06-20 11:30:00,11.16,11.18,11.13,11.17,15248800.0,9.3912,9.408,9.366,9.3996,15248800.0
2011-06-20 11:40:00,11.17,11.21,11.16,11.21,14336000.0,9.3996,9.4333,9.3912,9.4333,14336000.0
2011-06-20 11:50:00,11.22,11.22,11.19,11.2,13400800.0,9.4417,9.4417,9.4165,9.4249,13400800.0
2011-06-20 12:00:00,11.2,11.25,11.2,11.24,12896800.0,9.4249,9.4669,9.4249,9.4585,12896800.0
2011-06-20 12:10:00,11.24,11.26,11.23,11.25,13230000.0,9.4585,9.4754,9.4501,9.4669,13230000.0
2011-06-20 12:20:00,11.25,11.31,11.24,11.31,16405200.0,9.4669,9.5174,9.4585,9.5174,16405200.0
2011-06-20 12:30:00,11.31,11.32,11.26,11.26,14954800.0,9.5174,9.5259,9.4754,9.4754,14954800.0
2011-06-20 12:40:00,11.26,11.28,11.25,11.27,11267200.0,9.4754,9.4922,9.4669,9.4838,11267200.0
2011-06-20 12:50:00,11.27,11.29,11.24,11.25,8442000.0,9.4838,9.5006,9.4585,9.4669,8442000.0
2011-06-20 13:00:00,11.25,11.27,11.25,11.27,6022800.0,9.4669,9.4838,9.4669,9.4838,6022800.0
2011-06-20 13:10:00,11.26,11.27,11.24,11.26,4813200.0,9.4754,9.4838,9.4585,9.4754,4813200.0
2011-06-20 13:20:00,11.26,11.28,11.25,11.26,5558000.0,9.4754,9.4922,9.4669,9.4754,5558000.0
2011-06-20 13:30:00,11.26,11.29,11.25,11.27,6207600.0,9.4754,9.5006,9.4669,9.4838,6207600.0
2011-06-20 13:40:00,11.27,11.28,11.24,11.24,8232000.0,9.4838,9.4922,9.4585,9.4585,8232000.0
2011-06-20 13:50:00,11.24,11.25,11.23,11.24,3970400.0,9.4585,9.4669,9.4501,9.4585,3970400.0
2011-06-20 14:00:00,11.24,11.27,11.24,11.26,4995200.0,9.4585,9.4838,9.4585,9.4754,4995200.0
2011-06-20 14:10:00,11.26,11.27,11.25,11.26,4368000.0,9.4754,9.4838,9.4669,9.4754,4368000.0
2011-06-20 14:20:00,11.26,11.26,11.23,11.23,6059200.0,9.4754,9.4754,9.4501,9.4501,6059200.0
2011-06-20 14:30:00,11.23,11.25,11.23,11.25,6070400.0,9.4501,9.4669,9.4501,9.4669,6070400.0
2011-06-20 14:40:00,11.25,11.31,11.23,11.3,13848800.0,9.4669,9.5174,9.4501,9.509,13848800.0
2011-06-20 14:50:00,11.29,11.35,11.29,11.34,18642400.0,9.5006,9.5511,9.5006,9.5427,18642400.0
2011-06-20 15:00:00,11.34,11.34,11.28,11.28,12213600.0,9.5427,9.5427,9.4922,9.4922,12213600.0
2011-06-20 15:10:00,11.29,11.29,11.25,11.26,10864000.0,9.5006,9.5006,9.4669,9.4754,10864000.0
2011-06-20 15:20:00,11.26,11.27,11.23,11.24,10850000.0,9.4754,9.4838,9.4501,9.4585,10850000.0
2011-06-20 15:30:00,11.24,11.26,11.23,11.26,10460800.0,9.4585,9.4754,9.4501,9.4754,10460800.0
2011-06-20 15:40:00,11.26,11.26,11.23,11.23,11656400.0,9.4754,9.4754,9.4501,9.4501,11656400.0
2011-06-20 15:50:00,11.23,11.26,11.22,11.26,19619600.0,9.4501,9.4754,9.4417,9.4754,19619600.0
2011-06-21 09:30:00,11.31,11.36,11.27,11.29,39116000.0,9.5174,9.5595,9.4838,9.5006,39116000.0
2011-06-21 09:40:00,11.29,11.34,11.26,11.31,25342800.0,9.5006,9.5427,9.4754,9.5174,25342800.0
2011-06-21 09:50:00,11.31,11.41,11.3,11.39,26079200.0,9.5174,9.6016,9.509,9.5848,26079200.0
2011-06-21 10:00:00,11.39,11.46,11.38,11.46,26496400.0,9.5848,9.6437,9.5763,9.6437,26496400.0
2011-06-21 10:10:00,11.46,11.47,11.44,11.46,18463200.0,9.6437,9.6521,9.6268,9.6437,18463200.0
2011-06-21 10:20:00,11.46,11.47,11.44,11.45,11242000.0,9.6437,9.6521,9.6268,9.6352,11242000.0
2011-06-21 10:30:00,11.45,11.49,11.45,11.48,15433600.0,9.6352,9.6689,9.6352,9.6605,15433600.0
2011-06-21 10:40:00,11.48,11.54,11.48,11.52,25382000.0,9.6605,9.711,9.6605,9.6942,25382000.0
2011-06-21 10:50:00,11.52,11.56,11.52,11.54,22666000.0,9.6942,9.7278,9.6942,9.711,22666000.0
2011-06-21 11:00:00,11.54,11.56,11.53,11.54,14386400.0,9.711,9.7278,9.7026,9.711,14386400.0
2011-06-21 11:10:00,11.55,11.56,11.53,11.55,12364800.0,9.7194,9.7278,9.7026,9.7194,12364800.0
2011-06-21 11:20:00,11.55,11.57,11.54,11.55,11452000.0,9.7194,9.7362,9.711,9.7194,11452000.0
2011-06-21 11:30:00,11.55,11.59,11.55,11.59,13574400.0,9.7194,9.7531,9.7194,9.7531,13574400.0
2011-06-21 11:40:00,11.59,11.59,11.57,11.59,8705200.0,9.7531,9.7531,9.7362,9.7531,8705200.0
2011-06-21 11:50:00,11.59,11.59,11.56,11.57,10292800.0,9.7531,9.7531,9.7278,9.7362,10292800.0
2011-06-21 12:00:00,11.57,11.57,11.55,11.57,8960000.0,9.7362,9.7362,9.7194,9.7362,8960000.0
2011-06-21 12:10:00,11.56,11.57,11.54,11.56,7999600.0,9.7278,9.7362,9.711,9.7278,7999600.0
2011-06-21 12:20:00,11.56,11.58,11.54,11.55,8027600.0,9.7278,9.7446,9.711,9.7194,8027600.0
2011-06-21 12:30:00,11.55,11.57,11.54,11.56,5479600.0,9.7194,9.7362,9.711,9.7278,5479600.0
2011-06-21 12:40:00,11.56,11.58,11.55,11.57,6806800.0,9.7278,9.7446,9.7194,9.7362,6806800.0
2011-06-21 12:50:00,11.57,11.58,11.56,11.57,4323200.0,9.7362,9.7446,9.7278,9.7362,4323200.0
2011-06-21 13:00:00,11.57,11.59,11.57,11.57,6050800.0,9.7362,9.7531,9.7362,9.7362,6050800.0
2011-06-21 13:10:00,11.57,11.59,11.56,11.58,4905600.0,9.7362,9.7531,9.7278,9.7446,4905600.0
2011-06-21 13:20:00,11.58,11.61,11.58,11.59,8052800.0,9.7446,9.7699,9.7446,9.7531,8052800.0
2011-06-21 13:30:00,11.59,11.61,11.58,11.58,7002800.0,9.7531,9.7699,9.7446,9.7446,7002800.0
2011-06-21 13:40:00,11.58,11.6,11.57,11.59,7714000.0,9.7446,9.7615,9.7362,9.7531,7714000.0
2011-06-21 13:50:00,11.59,11.6,11.57,11.59,5997600.0,9.7531,9.7615,9.7362,9.7531,5997600.0
2011-06-21 14:00:00,11.59,11.6,11.58,11.6,5602800.0,9.7531,9.7615,9.7446,9.7615,5602800.0
2011-06-21 14:10:00,11.6,11.6,11.59,11.6,5731600.0,9.7615,9.7615,9.7531,9.7615,5731600.0
2011-06-21 14:20:00,11.6,11.61,11.59,11.6,8024800.0,9.7615,9.7699,9.7531,9.7615,8024800.0
2011-06-21 14:30:00,11.6,11.62,11.59,11.62,8369200.0,9.7615,9.7783,9.7531,9.7783,8369200.0
2011-06-21 14:40:00,11.62,11.64,11.62,11.63,7968800.0,9.7783,9.7951,9.7783,9.7867,7968800.0
2011-06-21 14:50:00,11.63,11.63,11.62,11.62,5776400.0,9.7867,9.7867,9.7783,9.7783,5776400.0
2011-06-21 15:00:00,11.62,11.63,11.61,11.63,5927600.0,9.7783,9.7867,9.7699,9.7867,5927600.0
2011-06-21 15:10:00,11.63,11.63,11.61,11.62,5754000.0,9.7867,9.7867,9.7699,9.7783,5754000.0
2011-06-21 15:20:00,11.62,11.62,11.6,11.61,9156000.0,9.7783,9.7783,9.7615,9.7699,9156000.0
2011-06-21 15:30:00,11.61,11.61,11.58,11.59,10967600.0,9.7699,9.7699,9.7446,9.7531,10967600.0
2011-06-21 15:40:00,11.59,11.59,11.57,11.59,11620000.0,9.7531,9.7531,9.7362,9.7531,11620000.0
2011-06-21 15:50:00,11.59,11.62,11.59,11.62,19356400.0,9.7531,9.7783,9.7531,9.7783,19356400.0
2011-06-22 09:30:00,11.61,11.69,11.58,11.68,27266400.0,9.7699,9.8372,9.7446,9.8288,27266400.0
2011-06-22 09:40:00,11.68,11.75,11.67,11.74,30979200.0,9.8288,9.8877,9.8204,9.8793,30979200.0
2011-06-22 09:50:00,11.74,11.74,11.7,11.72,19048400.0,9.8793,9.8793,9.8456,9.8625,19048400.0
2011-06-22 10:00:00,11.72,11.72,11.69,11.71,15920800.0,9.8625,9.8625,9.8372,9.854,15920800.0
2011-06-22 10:10:00,11.71,11.72,11.7,11.7,9472400.0,9.854,9.8625,9.8456,9.8456,9472400.0
2011-06-22 10:20:00,11.7,11.71,11.68,11.69,9920400.0,9.8456,9.854,9.8288,9.8372,9920400.0
2011-06-22 10:30:00,11.69,11.71,11.66,11.66,11482800.0,9.8372,9.854,9.812,9.812,11482800.0
2011-06-22 10:40:00,11.67,11.7,11.66,11.69,8688400.0,9.8204,9.8456,9.812,9.8372,8688400.0
2011-06-22 10:50:00,11.69,11.69,11.67,11.68,8626800.0,9.8372,9.8372,9.8204,9.8288,8626800.0
2011-06-22 11:00:00,11.67,11.7,11.66,11.68,9192400.0,9.8204,9.8456,9.812,9.8288,9192400.0
2011-06-22 11:10:00,11.68,11.69,11.67,11.68,7462000.0,9.8288,9.8372,9.8204,9.8288,7462000.0
2011-06-22 11:20:00,11.68,11.68,11.65,11.66,8562400.0,9.8288,9.8288,9.8035,9.812,8562400.0
2011-06-22 11:30:00,11.66,11.66,11.63,11.64,7226800.0,9.812,9.812,9.7867,9.7951,7226800.0
2011-06-22 11:40:00,11.64,11.65,11.63,11.64,6829200.0,9.7951,9.8035,9.7867,9.7951,6829200.0
2011-06-22 11:50:00,11.63,11.64,11.58,11.59,12437600.0,9.7867,9.7951,9.7446,9.7531,12437600.0
2011-06-22 12:00:00,11.58,11.6,11.58,11.6,9634800.0,9.7446,9.7615,9.7446,9.7615,9634800.0
2011-06-22 12:10:00,11.6,11.63,11.6,11.62,7658000.0,9.7615,9.7867,9.7615,9.7783,7658000.0
2011-06-22 12:20:00,11.62,11.63,11.61,11.63,6641600.0,9.7783,9.7867,9.7699,9.7867,6641600.0
2011-06-22 12:30:00,11.63,11.64,11.61,11.63,5745600.0,9.7867,9.7951,9.7699,9.7867,5745600.0
2011-06-22 12:40:00,11.63,11.69,11.62,11.67,11872000.0,9.7867,9.8372,9.7783,9.8204,11872000.0
2011-06-22 12:50:00,11.67,11.68,11.66,11.67,6434400.0,9.8204,9.8288,9.812,9.8204,6434400.0
2011-06-22 13:00:00,11.67,11.67,11.64,11.65,5121200.0,9.8204,9.8204,9.7951,9.8035,5121200.0
2011-06-22 13:10:00,11.66,11.67,11.65,11.66,3536400.0,9.812,9.8204,9.8035,9.812,3536400.0
2011-06-22 13:20:00,11.66,11.67,11.64,11.64,5614000.0,9.812,9.8204,9.7951,9.7951,5614000.0
2011-06-22 13:30:00,11.64,11.65,11.64,11.65,3679200.0,9.7951,9.8035,9.7951,9.8035,3679200.0
2011-06-22 13:40:00,11.65,11.66,11.64,11.66,3581200.0,9.8035,9.812,9.7951,9.812,3581200.0
2011-06-22 13:50:00,11.66,11.67,11.65,11.67,3617600.0,9.812,9.8204,9.8035,9.8204,3617600.0
2011-06-22 14:00:00,11.67,11.67,11.64,11.66,6361600.0,9.8204,9.8204,9.7951,9.812,6361600.0
2011-06-22 14:10:00,11.66,11.66,11.64,11.64,2730000.0,9.812,9.812,9.7951,9.7951,2730000.0
2011-06-22 14:20:00,11.64,11.67,11.64,11.65,5040000.0,9.7951,9.8204,9.7951,9.8035,5040000.0
2011-06-22 14:30:00,11.65,11.67,11.64,11.64,5121200.0,9.8035,9.8204,9.7951,9.7951,5121200.0
2011-06-22 14:40:00,11.64,11.65,11.62,11.63,7028000.0,9.7951,9.8035,9.7783,9.7867,7028000.0
2011-06-22 14:50:00,11.63,11.64,11.6,11.61,8232000.0,9.7867,9.7951,9.7615,9.7699,8232000.0
2011-06-22 15:00:00,11.61,11.63,11.61,11.63,5070800.0,9.7699,9.7867,9.7699,9.7867,5070800.0
2011-06-22 15:10:00,11.63,11.63,11.59,11.6,6269200.0,9.7867,9.7867,9.7531,9.7615,6269200.0
2011-06-22 15:20:00,11.6,11.61,11.6,11.6,5793200.0,9.7615,9.7699,9.7615,9.7615,5793200.0
2011-06-22 15:30:00,11.6,11.61,11.56,11.56,13720000.0,9.7615,9.7699,9.7278,9.7278,13720000.0
2011-06-22 15:40:00,11.56,11.57,11.52,11.53,18239200.0,9.7278,9.7362,9.6942,9.7026,18239200.0
2011-06-22 15:50:00,11.53,11.54,11.51,11.52,20039600.0,9.7026,9.711,9.6857,9.6942,20039600.0
2011-06-23 09:30:00,11.39,11.49,11.36,11.48,33952800.0,9.5848,9.6689,9.5595,9.6605,33952800.0
2011-06-23 09:40:00,11.48,11.48,11.41,11.47,18337200.0,9.6605,9.6605,9.6016,9.6521,18337200.0
2011-06-23 09:50:00,11.47,11.49,11.44,11.48,18496800.0,9.6521,9.6689,9.6268,9.6605,18496800.0
2011-06-23 10:00:00,11.48,11.55,11.46,11.54,24600800.0,9.6605,9.7194,9.6437,9.711,24600800.0
2011-06-23 10:10:00,11.55,11.61,11.53,11.59,27535200.0,9.7194,9.7699,9.7026,9.7531,27535200.0
2011-06-23 10:20:00,11.6,11.6,11.54,11.57,16276400.0,9.7615,9.7615,9.711,9.7362,16276400.0
2011-06-23 10:30:00,11.57,11.59,11.49,11.52,17553200.0,9.7362,9.7531,9.6689,9.6942,17553200.0
2011-06-23 10:40:00,11.52,11.53,11.48,11.49,10754800.0,9.6942,9.7026,9.6605,9.6689,10754800.0
2011-06-23 10:50:00,11.49,11.54,11.48,11.54,8730400.0,9.6689,9.711,9.6605,9.711,8730400.0
2011-06-23 11:00:00,11.54,11.57,11.53,11.57,10024000.0,9.711,9.7362,9.7026,9.7362,10024000.0
2011-06-23 11:10:00,11.57,11.57,11.52,11.55,9735600.0,9.7362,9.7362,9.6942,9.7194,9735600.0
2011-06-23 11:20:00,11.55,11.59,11.54,11.59,8080800.0,9.7194,9.7531,9.711,9.7531,8080800.0
2011-06-23 11:30:00,11.58,11.59,11.56,11.56,8573600.0,9.7446,9.7531,9.7278,9.7278,8573600.0
2011-06-23 11:40:00,11.56,11.58,11.56,11.58,3959200.0,9.7278,9.7446,9.7278,9.7446,3959200.0
2011-06-23 11:50:00,11.58,11.61,11.57,11.6,8733200.0,9.7446,9.7699,9.7362,9.7615,8733200.0
2011-06-23 12:00:00,11.6,11.66,11.6,11.65,17183600.0,9.7615,9.812,9.7615,9.8035,17183600.0
2011-06-23 12:10:00,11.65,11.66,11.63,11.64,10838800.0,9.8035,9.812,9.7867,9.7951,10838800.0
2011-06-23 12:20:00,11.64,11.64,11.61,11.62,8747200.0,9.7951,9.7951,9.7699,9.7783,8747200.0
2011-06-23 12:30:00,11.62,11.64,11.61,11.64,5292000.0,9.7783,9.7951,9.7699,9.7951,5292000.0
2011-06-23 12:40:00,11.64,11.64,11.63,11.63,4818800.0,9.7951,9.7951,9.7867,9.7867,4818800.0
2011-06-23 12:50:00,11.63,11.69,11.63,11.69,11788000.0,9.7867,9.8372,9.7867,9.8372,11788000.0
2011-06-23 13:00:00,11.69,11.73,11.68,11.71,18281200.0,9.8372,9.8709,9.8288,9.854,18281200.0
2011-06-23 13:10:00,11.71,11.72,11.68,11.68,10508400.0,9.854,9.8625,9.8288,9.8288,10508400.0
2011-06-23 13:20:00,11.69,11.71,11.68,11.7,6921600.0,9.8372,9.854,9.8288,9.8456,6921600.0
2011-06-23 13:30:00,11.7,11.73,11.7,11.7,10516800.0,9.8456,9.8709,9.8456,9.8456,10516800.0
2011-06-23 13:40:00,11.7,11.71,11.69,11.69,6697600.0,9.8456,9.854,9.8372,9.8372,6697600.0
2011-06-23 13:50:00,11.69,11.7,11.66,11.69,13868400.0,9.8372,9.8456,9.812,9.8372,13868400.0
2011-06-23 14:00:00,11.69,11.69,11.65,11.66,10897600.0,9.8372,9.8372,9.8035,9.812,10897600.0
2011-06-23 14:10:00,11.66,11.67,11.62,11.63,9822400.0,9.812,9.8204,9.7783,9.7867,9822400.0
2011-06-23 14:20:00,11.63,11.66,11.62,11.65,7453600.0,9.7867,9.812,9.7783,9.8035,7453600.0
2011-06-23 14:30:00,11.65,11.68,11.64,11.65,7019600.0,9.8035,9.8288,9.7951,9.8035,7019600.0
2011-06-23 14:40:00,11.65,11.66,11.63,11.65,5810000.0,9.8035,9.812,9.7867,9.8035,5810000.0
2011-06-23 14:50:00,11.65,11.74,11.64,11.74,16018800.0,9.8035,9.8793,9.7951,9.8793,16018800.0
2011-06-23 15:00:00,11.74,11.75,11.69,11.73,20344800.0,9.8793,9.8877,9.8372,9.8709,20344800.0
2011-06-23 15:10:00,11.73,11.76,11.7,11.74,17189200.0,9.8709,9.8961,9.8456,9.8793,17189200.0
2011-06-23 15:20:00,11.74,11.76,11.72,11.74,12731600.0,9.8793,9.8961,9.8625,9.8793,12731600.0
2011-06-23 15:30:00,11.74,11.75,11.72,11.74,13263600.0,9.8793,9.8877,9.8625,9.8793,13263600.0
2011-06-23 15:40:00,11.74,11.79,11.74,11.78,18838400.0,9.8793,9.9214,9.8793,9.9129,18838400.0
2011-06-23 15:50:00,11.78,11.85,11.78,11.83,31018400.0,9.9129,9.9719,9.9129,9.955,31018400.0
2011-06-24 09:30:00,11.84,11.9,11.81,11.88,41230000.0,9.9634,10.0139,9.9382,9.9971,41230000.0
2011-06-24 09:40:00,11.88,11.89,11.81,11.82,22313200.0,9.9971,10.0055,9.9382,9.9466,22313200.0
2011-06-24 09:50:00,11.82,11.86,11.81,11.84,13904800.0,9.9466,9.9803,9.9382,9.9634,13904800.0
2011-06-24 10:00:00,11.84,11.85,11.8,11.8,15114400.0,9.9634,9.9719,9.9298,9.9298,15114400.0
2011-06-24 10:10:00,11.8,11.8,11.74,11.78,20381200.0,9.9298,9.9298,9.8793,9.9129,20381200.0
2011-06-24 10:20:00,11.78,11.78,11.74,11.76,11233600.0,9.9129,9.9129,9.8793,9.8961,11233600.0
2011-06-24 10:30:00,11.76,11.78,11.74,11.77,11818800.0,9.8961,9.9129,9.8793,9.9045,11818800.0
2011-06-24 10:40:00,11.77,11.78,11.72,11.73,11956000.0,9.9045,9.9129,9.8625,9.8709,11956000.0
2011-06-24 10:50:00,11.73,11.75,11.71,11.75,14235200.0,9.8709,9.8877,9.854,9.8877,14235200.0
2011-06-24 11:00:00,11.75,11.75,11.72,11.74,8187200.0,9.8877,9.8877,9.8625,9.8793,8187200.0
2011-06-24 11:10:00,11.74,11.74,11.71,11.73,8204000.0,9.8793,9.8793,9.854,9.8709,8204000.0
2011-06-24 11:20:00,11.73,11.76,11.72,11.76,7313600.0,9.8709,9.8961,9.8625,9.8961,7313600.0
2011-06-24 11:30:00,11.76,11.77,11.74,11.76,7249200.0,9.8961,9.9045,9.8793,9.8961,7249200.0
2011-06-24 11:40:00,11.76,11.78,11.76,11.77,7414400.0,9.8961,9.9129,9.8961,9.9045,7414400.0
2011-06-24 11:50:00,11.77,11.77,11.74,11.74,5686800.0,9.9045,9.9045,9.8793,9.8793,5686800.0
2011-06-24 12:00:00,11.74,11.77,11.74,11.75,4569600.0,9.8793,9.9045,9.8793,9.8877,4569600.0
2011-06-24 12:10:00,11.75,11.76,11.74,11.75,3682000.0,9.8877,9.8961,9.8793,9.8877,3682000.0
2011-06-24 12:20:00,11.75,11.75,11.72,11.73,5992000.0,9.8877,9.8877,9.8625,9.8709,5992000.0
2011-06-24 12:30:00,11.73,11.75,11.72,11.72,4684400.0,9.8709,9.8877,9.8625,9.8625,4684400.0
2011-06-24 12:40:00,11.72,11.73,11.7,11.71,6801200.0,9.8625,9.8709,9.8456,9.854,6801200.0
2011-06-24 12:50:00,11.71,11.73,11.69,11.7,9293200.0,9.854,9.8709,9.8372,9.8456,9293200.0
2011-06-24 13:00:00,11.7,11.7,11.65,11.68,12014800.0,9.8456,9.8456,9.8035,9.8288,12014800.0
2011-06-24 13:10:00,11.68,11.7,11.67,11.68,5381600.0,9.8288,9.8456,9.8204,9.8288,5381600.0
2011-06-24 13:20:00,11.68,11.69,11.67,11.67,5345200.0,9.8288,9.8372,9.8204,9.8204,5345200.0
2011-06-24 13:30:00,11.67,11.71,11.67,11.7,7996800.0,9.8204,9.854,9.8204,9.8456,7996800.0
2011-06-24 13:40:00,11.7,11.73,11.68,11.73,7904400.0,9.8456,9.8709,9.8288,9.8709,7904400.0
2011-06-24 13:50:00,11.73,11.73,11.7,11.7,7576800.0,9.8709,9.8709,9.8456,9.8456,7576800.0
2011-06-24 14:00:00,11.7,11.7,11.66,11.67,6764800.0,9.8456,9.8456,9.812,9.8204,6764800.0
2011-06-24 14:10:00,11.67,11.7,11.66,11.69,5866000.0,9.8204,9.8456,9.812,9.8372,5866000.0
2011-06-24 14:20:00,11.69,11.7,11.68,11.69,4292400.0,9.8372,9.8456,9.8288,9.8372,4292400.0
2011-06-24 14:30:00,11.69,11.7,11.66,11.67,5698000.0,9.8372,9.8456,9.812,9.8204,5698000.0
2011-06-24 14:40:00,11.67,11.69,11.66,11.67,6944000.0,9.8204,9.8372,9.812,9.8204,6944000.0
2011-06-24 14:50:00,11.67,11.69,11.67,11.67,4914000.0,9.8204,9.8372,9.8204,9.8204,4914000.0
2011-06-24 15:00:00,11.67,11.68,11.65,11.65,7845600.0,9.8204,9.8288,9.8035,9.8035,7845600.0
2011-06-24 15:10:00,11.65,11.65,11.61,11.62,12157600.0,9.8035,9.8035,9.7699,9.7783,12157600.0
2011-06-24 15:20:00,11.62,11.63,11.61,11.62,10410400.0,9.7783,9.7867,9.7699,9.7783,10410400.0
2011-06-24 15:30:00,11.62,11.66,11.61,11.64,12938800.0,9.7783,9.812,9.7699,9.7951,12938800.0
2011-06-24 15:40:00,11.64,11.65,11.61,11.62,11468800.0,9.7951,9.8035,9.7699,9.7783,11468800.0
2011-06-24 15:50:00,11.62,11.66,11.62,11.66,21422800.0,9.7783,9.812,9.7783,9.812,21422800.0
2011-06-27 09:30:00,11.7,11.75,11.69,11.72,21336000.0,9.8456,9.8877,9.8372,9.8625,21336000.0
2011-06-27 09:40:00,11.72,11.77,11.72,11.77,16489200.0,9.8625,9.9045,9.8625,9.9045,16489200.0
2011-06-27 09:50:00,11.77,11.8,11.76,11.77,13666800.0,9.9045,9.9298,9.8961,9.9045,13666800.0
2011-06-27 10:00:00,11.78,11.79,11.76,11.76,8668800.0,9.9129,9.9214,9.8961,9.8961,8668800.0
2011-06-27 10:10:00,11.76,11.79,11.76,11.79,9016000.0,9.8961,9.9214,9.8961,9.9214,9016000.0
2011-06-27 10:20:00,11.79,11.84,11.78,11.84,13868400.0,9.9214,9.9634,9.9129,9.9634,13868400.0
2011-06-27 10:30:00,11.84,11.85,11.82,11.82,9696400.0,9.9634,9.9719,9.9466,9.9466,9696400.0
2011-06-27 10:40:00,11.82,11.83,11.81,11.82,6647200.0,9.9466,9.955,9.9382,9.9466,6647200.0
2011-06-27 10:50:00,11.82,11.83,11.81,11.82,4424000.0,9.9466,9.955,9.9382,9.9466,4424000.0
2011-06-27 11:00:00,11.82,11.84,11.82,11.82,5866000.0,9.9466,9.9634,9.9466,9.9466,5866000.0
2011-06-27 11:10:00,11.82,11.84,11.82,11.83,6566000.0,9.9466,9.9634,9.9466,9.955,6566000.0
2011-06-27 11:20:00,11.83,11.84,11.82,11.82,4975600.0,9.955,9.9634,9.9466,9.9466,4975600.0
2011-06-27 11:30:00,11.82,11.84,11.81,11.84,5429200.0,9.9466,9.9634,9.9382,9.9634,5429200.0
2011-06-27 11:40:00,11.84,11.84,11.83,11.84,3553200.0,9.9634,9.9634,9.955,9.9634,3553200.0
2011-06-27 11:50:00,11.84,11.87,11.84,11.87,8209600.0,9.9634,9.9887,9.9634,9.9887,8209600.0
2011-06-27 12:00:00,11.87,11.88,11.86,11.87,6476400.0,9.9887,9.9971,9.9803,9.9887,6476400.0
2011-06-27 12:10:00,11.87,11.87,11.84,11.85,4718000.0,9.9887,9.9887,9.9634,9.9719,4718000.0
2011-06-27 12:20:00,11.85,11.86,11.84,11.85,3735200.0,9.9719,9.9803,9.9634,9.9719,3735200.0
2011-06-27 12:30:00,11.85,11.87,11.85,11.87,5216400.0,9.9719,9.9887,9.9719,9.9887,5216400.0
2011-06-27 12:40:00,11.87,11.88,11.86,11.88,4121600.0,9.9887,9.9971,9.9803,9.9971,4121600.0
2011-06-27 12:50:00,11.88,11.88,11.86,11.87,3309600.0,9.9971,9.9971,9.9803,9.9887,3309600.0
2011-06-27 13:00:00,11.87,11.89,11.87,11.88,5107200.0,9.9887,10.0055,9.9887,9.9971,5107200.0
2011-06-27 13:10:00,11.88,11.89,11.88,11.89,3354400.0,9.9971,10.0055,9.9971,10.0055,3354400.0
2011-06-27 13:20:00,11.89,11.89,11.85,11.85,6686400.0,10.0055,10.0055,9.9719,9.9719,6686400.0
2011-06-27 13:30:00,11.85,11.87,11.85,11.86,4796400.0,9.9719,9.9887,9.9719,9.9803,4796400.0
2011-06-27 13:40:00,11.87,11.87,11.86,11.87,2251200.0,9.9887,9.9887,9.9803,9.9887,2251200.0
2011-06-27 13:50:00,11.87,11.88,11.86,11.87,2926000.0,9.9887,9.9971,9.9803,9.9887,2926000.0
2011-06-27 14:00:00,11.87,11.9,11.87,11.89,9268000.0,9.9887,10.0139,9.9887,10.0055,9268000.0
2011-06-27 14:10:00,11.9,11.91,11.89,11.9,6109600.0,10.0139,10.0223,10.0055,10.0139,6109600.0
2011-06-27 14:20:00,11.9,11.92,11.89,11.92,7520800.0,10.0139,10.0308,10.0055,10.0308,7520800.0
2011-06-27 14:30:00,11.92,11.92,11.91,11.91,5426400.0,10.0308,10.0308,10.0223,10.0223,5426400.0
2011-06-27 14:40:00,11.91,11.92,11.91,11.92,5042800.0,10.0223,10.0308,10.0223,10.0308,5042800.0
2011-06-27 14:50:00,11.92,11.92,11.9,11.9,4757200.0,10.0308,10.0308,10.0139,10.0139,4757200.0
2011-06-27 15:00:00,11.9,11.91,11.88,11.88,6171200.0,10.0139,10.0223,9.9971,9.9971,6171200.0
2011-06-27 15:10:00,11.88,11.89,11.88,11.89,6689200.0,9.9971,10.0055,9.9971,10.0055,6689200.0
2011-06-27 15:20:00,11.89,11.91,11.89,11.9,7072800.0,10.0055,10.0223,10.0055,10.0139,7072800.0
2011-06-27 15:30:00,11.9,11.91,11.88,11.88,6571600.0,10.0139,10.0223,9.9971,9.9971,6571600.0
2011-06-27 15:40:00,11.88,11.9,11.88,11.9,9119600.0,9.9971,10.0139,9.9971,10.0139,9119600.0
2011-06-27 15:50:00,11.9,11.9,11.85,11.86,20294400.0,10.0139,10.0139,9.9719,9.9803,20294400.0
2011-06-28 09:30:00,11.92,11.99,11.91,11.99,31332000.0,10.0308,10.0897,10.0223,10.0897,31332000.0
2011-06-28 09:40:00,11.99,12.03,11.97,11.99,24228400.0,10.0897,10.1233,10.0728,10.0897,24228400.0
2011-06-28 09:50:00,11.99,12.01,11.97,11.97,12983600.0,10.0897,10.1065,10.0728,10.0728,12983600.0
2011-06-28 10:00:00,11.97,11.99,11.96,11.98,8996400.0,10.0728,10.0897,10.0644,10.0812,8996400.0
2011-06-28 10:10:00,11.98,12.01,11.98,11.99,10950800.0,10.0812,10.1065,10.0812,10.0897,10950800.0
2011-06-28 10:20:00,11.99,12.0,11.98,12.0,6566000.0,10.0897,10.0981,10.0812,10.0981,6566000.0
2011-06-28 10:30:00,11.99,12.01,11.98,11.99,8702400.0,10.0897,10.1065,10.0812,10.0897,8702400.0
2011-06-28 10:40:00,11.99,12.0,11.98,11.98,4720800.0,10.0897,10.0981,10.0812,10.0812,4720800.0
2011-06-28 10:50:00,11.98,12.0,11.98,11.98,6988800.0,10.0812,10.0981,10.0812,10.0812,6988800.0
2011-06-28 11:00:00,11.99,12.0,11.97,11.99,5908000.0,10.0897,10.0981,10.0728,10.0897,5908000.0
2011-06-28 11:10:00,11.99,12.0,11.99,11.99,4320400.0,10.0897,10.0981,10.0897,10.0897,4320400.0
2011-06-28 11:20:00,11.99,12.0,11.99,11.99,4648000.0,10.0897,10.0981,10.0897,10.0897,4648000.0
2011-06-28 11:30:00,12.0,12.0,11.99,11.99,3626000.0,10.0981,10.0981,10.0897,10.0897,3626000.0
2011-06-28 11:40:00,11.99,12.0,11.98,12.0,4972800.0,10.0897,10.0981,10.0812,10.0981,4972800.0
2011-06-28 11:50:00,12.0,12.0,11.98,11.99,4496800.0,10.0981,10.0981,10.0812,10.0897,4496800.0
2011-06-28 12:00:00,11.99,11.99,11.98,11.98,3290000.0,10.0897,10.0897,10.0812,10.0812,3290000.0
2011-06-28 12:10:00,11.98,11.99,11.98,11.98,3287200.0,10.0812,10.0897,10.0812,10.0812,3287200.0
2011-06-28 12:20:00,11.98,11.99,11.97,11.97,4337200.0,10.0812,10.0897,10.0728,10.0728,4337200.0
2011-06-28 12:30:00,11.97,11.98,11.97,11.98,3623200.0,10.0728,10.0812,10.0728,10.0812,3623200.0
2011-06-28 12:40:00,11.98,11.98,11.97,11.97,3228400.0,10.0812,10.0812,10.0728,10.0728,3228400.0
2011-06-28 12:50:00,11.97,11.98,11.95,11.95,6750800.0,10.0728,10.0812,10.056,10.056,6750800.0
2011-06-28 13:00:00,11.95,11.96,11.93,11.95,10892000.0,10.056,10.0644,10.0392,10.056,10892000.0
2011-06-28 13:10:00,11.95,11.96,11.94,11.95,4286800.0,10.056,10.0644,10.0476,10.056,4286800.0
2011-06-28 13:20:00,11.95,11.96,11.94,11.95,2374400.0,10.056,10.0644,10.0476,10.056,2374400.0
2011-06-28 13:30:00,11.95,11.96,11.94,11.95,3474800.0,10.056,10.0644,10.0476,10.056,3474800.0
2011-06-28 13:40:00,11.95,11.96,11.95,11.96,4726400.0,10.056,10.0644,10.056,10.0644,4726400.0
2011-06-28 13:50:00,11.96,11.97,11.95,11.96,3889200.0,10.0644,10.0728,10.056,10.0644,3889200.0
2011-06-28 14:00:00,11.97,11.97,11.96,11.96,3404800.0,10.0728,10.0728,10.0644,10.0644,3404800.0
2011-06-28 14:10:00,11.96,11.96,11.95,11.96,2553600.0,10.0644,10.0644,10.056,10.0644,2553600.0
2011-06-28 14:20:00,11.96,11.97,11.96,11.97,2410800.0,10.0644,10.0728,10.0644,10.0728,2410800.0
2011-06-28 14:30:00,11.97,11.99,11.96,11.99,6165600.0,10.0728,10.0897,10.0644,10.0897,6165600.0
2011-06-28 14:40:00,11.99,11.99,11.97,11.97,4312000.0,10.0897,10.0897,10.0728,10.0728,4312000.0
2011-06-28 14:50:00,11.97,11.97,11.96,11.97,4116000.0,10.0728,10.0728,10.0644,10.0728,4116000.0
2011-06-28 15:00:00,11.97,11.98,11.96,11.98,4211200.0,10.0728,10.0812,10.0644,10.0812,4211200.0
2011-06-28 15:10:00,11.98,11.98,11.97,11.97,4729200.0,10.0812,10.0812,10.0728,10.0728,4729200.0
2011-06-28 15:20:00,11.97,11.97,11.97,11.97,4412800.0,10.0728,10.0728,10.0728,10.0728,4412800.0
2011-06-28 15:30:00,11.97,11.97,11.93,11.94,9562000.0,10.0728,10.0728,10.0392,10.0476,9562000.0
2011-06-28 15:40:00,11.94,11.96,11.93,11.94,9503200.0,10.0476,10.0644,10.0392,10.0476,9503200.0
2011-06-28 15:50:00,11.94,11.98,11.94,11.97,16732800.0,10.0476,10.0812,10.0476,10.0728,16732800.0
2011-06-29 09:30:00,12.0,12.01,11.9,11.9,33507600.0,10.0981,10.1065,10.0139,10.0139,33507600.0
2011-06-29 09:40:00,11.9,11.95,11.89,11.94,20815200.0,10.0139,10.056,10.0055,10.0476,20815200.0
2011-06-29 09:50:00,11.94,11.94,11.91,11.93,10351600.0,10.0476,10.0476,10.0223,10.0392,10351600.0
2011-06-29 10:00:00,11.92,11.93,11.89,11.9,16086000.0,10.0308,10.0392,10.0055,10.0139,16086000.0
2011-06-29 10:10:00,11.9,11.94,11.9,11.92,13543600.0,10.0139,10.0476,10.0139,10.0308,13543600.0
2011-06-29 10:20:00,11.92,11.95,11.92,11.93,12815600.0,10.0308,10.056,10.0308,10.0392,12815600.0
2011-06-29 10:30:00,11.93,11.98,11.92,11.98,13375600.0,10.0392,10.0812,10.0308,10.0812,13375600.0
2011-06-29 10:40:00,11.98,11.99,11.96,11.98,9354800.0,10.0812,10.0897,10.0644,10.0812,9354800.0
2011-06-29 10:50:00,11.98,12.01,11.96,12.0,11342800.0,10.0812,10.1065,10.0644,10.0981,11342800.0
2011-06-29 11:00:00,12.01,12.01,11.99,12.0,8691200.0,10.1065,10.1065,10.0897,10.0981,8691200.0
2011-06-29 11:10:00,12.0,12.0,11.95,11.96,10942400.0,10.0981,10.0981,10.056,10.0644,10942400.0
2011-06-29 11:20:00,11.95,11.96,11.93,11.93,8940400.0,10.056,10.0644,10.0392,10.0392,8940400.0
2011-06-29 11:30:00,11.93,11.94,11.92,11.93,6062000.0,10.0392,10.0476,10.0308,10.0392,6062000.0
2011-06-29 11:40:00,11.93,11.94,11.92,11.93,5619600.0,10.0392,10.0476,10.0308,10.0392,5619600.0
2011-06-29 11:50:00,11.93,11.94,11.92,11.93,3536400.0,10.0392,10.0476,10.0308,10.0392,3536400.0
2011-06-29 12:00:00,11.94,11.95,11.92,11.95,5292000.0,10.0476,10.056,10.0308,10.056,5292000.0
2011-06-29 12:10:00,11.95,11.95,11.94,11.94,3388000.0,10.056,10.056,10.0476,10.0476,3388000.0
2011-06-29 12:20:00,11.95,11.95,11.93,11.93,2212000.0,10.056,10.056,10.0392,10.0392,2212000.0
2011-06-29 12:30:00,11.94,11.94,11.92,11.93,3693200.0,10.0476,10.0476,10.0308,10.0392,3693200.0
2011-06-29 12:40:00,11.93,11.94,11.92,11.94,2396800.0,10.0392,10.0476,10.0308,10.0476,2396800.0
2011-06-29 12:50:00,11.94,11.94,11.93,11.93,2531200.0,10.0476,10.0476,10.0392,10.0392,2531200.0
2011-06-29 13:00:00,11.93,11.93,11.92,11.93,4499600.0,10.0392,10.0392,10.0308,10.0392,4499600.0
2011-06-29 13:10:00,11.93,11.94,11.92,11.92,5194000.0,10.0392,10.0476,10.0308,10.0308,5194000.0
2011-06-29 13:20:00,11.92,11.93,11.92,11.93,3262000.0,10.0308,10.0392,10.0308,10.0392,3262000.0
2011-06-29 13:30:00,11.93,11.95,11.92,11.94,4093600.0,10.0392,10.056,10.0308,10.0476,4093600.0
2011-06-29 13:40:00,11.94,11.95,11.94,11.95,3040800.0,10.0476,10.056,10.0476,10.056,3040800.0
2011-06-29 13:50:00,11.95,11.96,11.94,11.94,5412400.0,10.056,10.0644,10.0476,10.0476,5412400.0
2011-06-29 14:00:00,11.94,11.95,11.9,11.9,7184800.0,10.0476,10.056,10.0139,10.0139,7184800.0
2011-06-29 14:10:00,11.9,11.91,11.88,11.89,9332400.0,10.0139,10.0223,9.9971,10.0055,9332400.0
2011-06-29 14:20:00,11.89,11.89,11.86,11.87,11183200.0,10.0055,10.0055,9.9803,9.9887,11183200.0
2011-06-29 14:30:00,11.87,11.88,11.86,11.87,6840400.0,9.9887,9.9971,9.9803,9.9887,6840400.0
2011-06-29 14:40:00,11.87,11.87,11.85,11.86,7806400.0,9.9887,9.9887,9.9719,9.9803,7806400.0
2011-06-29 14:50:00,11.86,11.9,11.86,11.89,9206400.0,9.9803,10.0139,9.9803,10.0055,9206400.0
2011-06-29 15:00:00,11.89,11.9,11.88,11.88,4768400.0,10.0055,10.0139,9.9971,9.9971,4768400.0
2011-06-29 15:10:00,11.88,11.92,11.88,11.91,9268000.0,9.9971,10.0308,9.9971,10.0223,9268000.0
2011-06-29 15:20:00,11.91,11.94,11.9,11.92,7442400.0,10.0223,10.0476,10.0139,10.0308,7442400.0
2011-06-29 15:30:00,11.92,11.94,11.92,11.93,6000400.0,10.0308,10.0476,10.0308,10.0392,6000400.0
2011-06-29 15:40:00,11.93,11.94,11.91,11.93,8794800.0,10.0392,10.0476,10.0223,10.0392,8794800.0
2011-06-29 15:50:00,11.93,11.93,11.92,11.93,13641600.0,10.0392,10.0392,10.0308,10.0392,13641600.0
2011-06-30 09:30:00,11.95,11.96,11.89,11.9,20062000.0,10.056,10.0644,10.0055,10.0139,20062000.0
2011-06-30 09:40:00,11.9,11.95,11.89,11.94,20818000.0,10.0139,10.056,10.0055,10.0476,20818000.0
2011-06-30 09:50:00,11.94,11.95,11.91,11.91,11076800.0,10.0476,10.056,10.0223,10.0223,11076800.0
2011-06-30 10:00:00,11.92,11.96,11.91,11.95,15789200.0,10.0308,10.0644,10.0223,10.056,15789200.0
2011-06-30 10:10:00,11.96,11.99,11.95,11.99,17416000.0,10.0644,10.0897,10.056,10.0897,17416000.0
2011-06-30 10:20:00,11.99,12.0,11.97,11.97,14935200.0,10.0897,10.0981,10.0728,10.0728,14935200.0
2011-06-30 10:30:00,11.97,11.98,11.96,11.96,10553200.0,10.0728,10.0812,10.0644,10.0644,10553200.0
2011-06-30 10:40:00,11.96,11.97,11.94,11.96,14075600.0,10.0644,10.0728,10.0476,10.0644,14075600.0
2011-06-30 10:50:00,11.96,11.96,11.93,11.95,9926000.0,10.0644,10.0644,10.0392,10.056,9926000.0
2011-06-30 11:00:00,11.96,11.99,11.95,11.97,10074400.0,10.0644,10.0897,10.056,10.0728,10074400.0
2011-06-30 11:10:00,11.97,11.97,11.95,11.96,6143200.0,10.0728,10.0728,10.056,10.0644,6143200.0
2011-06-30 11:20:00,11.96,11.98,11.96,11.98,5014800.0,10.0644,10.0812,10.0644,10.0812,5014800.0
2011-06-30 11:30:00,11.98,12.0,11.98,11.99,7162400.0,10.0812,10.0981,10.0812,10.0897,7162400.0
2011-06-30 11:40:00,11.99,11.99,11.97,11.97,6143200.0,10.0897,10.0897,10.0728,10.0728,6143200.0
2011-06-30 11:50:00,11.97,11.99,11.97,11.97,5359200.0,10.0728,10.0897,10.0728,10.0728,5359200.0
2011-06-30 12:00:00,11.97,11.98,11.97,11.98,3018400.0,10.0728,10.0812,10.0728,10.0812,3018400.0
2011-06-30 12:10:00,11.98,11.98,11.96,11.96,2993200.0,10.0812,10.0812,10.0644,10.0644,2993200.0
2011-06-30 12:20:00,11.96,11.97,11.96,11.96,4642400.0,10.0644,10.0728,10.0644,10.0644,4642400.0
2011-06-30 12:30:00,11.96,11.97,11.95,11.96,4578000.0,10.0644,10.0728,10.056,10.0644,4578000.0
2011-06-30 12:40:00,11.97,11.97,11.96,11.97,3085600.0,10.0728,10.0728,10.0644,10.0728,3085600.0
2011-06-30 12:50:00,11.97,11.97,11.96,11.96,3133200.0,10.0728,10.0728,10.0644,10.0644,3133200.0
2011-06-30 13:00:00,11.96,11.97,11.96,11.97,3424400.0,10.0644,10.0728,10.0644,10.0728,3424400.0
2011-06-30 13:10:00,11.97,11.97,11.96,11.97,2830800.0,10.0728,10.0728,10.0644,10.0728,2830800.0
2011-06-30 13:20:00,11.97,11.98,11.96,11.98,8540000.0,10.0728,10.0812,10.0644,10.0812,8540000.0
2011-06-30 13:30:00,11.98,11.99,11.97,11.98,5488000.0,10.0812,10.0897,10.0728,10.0812,5488000.0
2011-06-30 13:40:00,11.98,11.99,11.97,11.98,2794400.0,10.0812,10.0897,10.0728,10.0812,2794400.0
2011-06-30 13:50:00,11.98,11.99,11.98,11.98,3404800.0,10.0812,10.0897,10.0812,10.0812,3404800.0
2011-06-30 14:00:00,11.99,11.99,11.97,11.98,2746800.0,10.0897,10.0897,10.0728,10.0812,2746800.0
2011-06-30 14:10:00,11.98,11.99,11.97,11.98,3444000.0,10.0812,10.0897,10.0728,10.0812,3444000.0
2011-06-30 14:20:00,11.98,11.99,11.97,11.98,2548000.0,10.0812,10.0897,10.0728,10.0812,2548000.0
2011-06-30 14:30:00,11.98,11.99,11.97,11.98,4356800.0,10.0812,10.0897,10.0728,10.0812,4356800.0
2011-06-30 14:40:00,11.98,11.98,11.96,11.97,4821600.0,10.0812,10.0812,10.0644,10.0728,4821600.0
2011-06-30 14:50:00,11.97,11.97,11.96,11.96,4634000.0,10.0728,10.0728,10.0644,10.0644,4634000.0
2011-06-30 15:00:00,11.97,11.97,11.96,11.97,4018000.0,10.0728,10.0728,10.0644,10.0728,4018000.0
2011-06-30 15:10:00,11.97,11.97,11.96,11.97,4552800.0,10.0728,10.0728,10.0644,10.0728,4552800.0
2011-06-30 15:20:00,11.97,11.98,11.97,11.98,5549600.0,10.0728,10.0812,10.0728,10.0812,5549600.0
2011-06-30 15:30:00,11.98,11.99,11.98,11.98,8192800.0,10.0812,10.0897,10.0812,10.0812,8192800.0
2011-06-30 15:40:00,11.98,11.99,11.98,11.98,9713200.0,10.0812,10.0897,10.0812,10.0812,9713200.0
2011-06-30 15:50:00,11.98,11.99,11.97,11.99,17231200.0,10.0812,10.0897,10.0728,10.0897,17231200.0
2011-07-01 09:30:00,11.99,12.0,11.94,11.95,15052800.0,10.0897,10.0981,10.0476,10.056,15052800.0
2011-07-01 09:40:00,11.94,11.99,11.94,11.98,11785200.0,10.0476,10.0897,10.0476,10.0812,11785200.0
2011-07-01 09:50:00,11.98,12.0,11.98,11.99,10197600.0,10.0812,10.0981,10.0812,10.0897,10197600.0
2011-07-01 10:00:00,11.99,12.06,11.99,12.03,27462400.0,10.0897,10.1486,10.0897,10.1233,27462400.0
2011-07-01 10:10:00,12.03,12.04,12.01,12.02,12793200.0,10.1233,10.1317,10.1065,10.1149,12793200.0
2011-07-01 10:20:00,12.02,12.04,12.01,12.03,8691200.0,10.1149,10.1317,10.1065,10.1233,8691200.0
2011-07-01 10:30:00,12.03,12.04,12.03,12.04,7644000.0,10.1233,10.1317,10.1233,10.1317,7644000.0
2011-07-01 10:40:00,12.04,12.04,12.02,12.03,7218400.0,10.1317,10.1317,10.1149,10.1233,7218400.0
2011-07-01 10:50:00,12.03,12.04,12.02,12.03,5353600.0,10.1233,10.1317,10.1149,10.1233,5353600.0
2011-07-01 11:00:00,12.03,12.05,12.03,12.05,7772800.0,10.1233,10.1402,10.1233,10.1402,7772800.0
2011-07-01 11:10:00,12.05,12.05,12.03,12.04,6336400.0,10.1402,10.1402,10.1233,10.1317,6336400.0
2011-07-01 11:20:00,12.04,12.07,12.04,12.06,10466400.0,10.1317,10.157,10.1317,10.1486,10466400.0
2011-07-01 11:30:00,12.06,12.14,12.06,12.12,26266800.0,10.1486,10.2159,10.1486,10.1991,26266800.0
2011-07-01 11:40:00,12.12,12.16,12.12,12.14,21221200.0,10.1991,10.2327,10.1991,10.2159,21221200.0
2011-07-01 11:50:00,12.14,12.15,12.13,12.13,7327600.0,10.2159,10.2243,10.2075,10.2075,7327600.0
2011-07-01 12:00:00,12.13,12.15,12.13,12.15,6202000.0,10.2075,10.2243,10.2075,10.2243,6202000.0
2011-07-01 12:10:00,12.15,12.19,12.14,12.17,12306000.0,10.2243,10.258,10.2159,10.2411,12306000.0
2011-07-01 12:20:00,12.17,12.18,12.15,12.17,9466800.0,10.2411,10.2495,10.2243,10.2411,9466800.0
2011-07-01 12:30:00,12.17,12.18,12.16,12.17,4796400.0,10.2411,10.2495,10.2327,10.2411,4796400.0
2011-07-01 12:40:00,12.17,12.17,12.15,12.16,4662000.0,10.2411,10.2411,10.2243,10.2327,4662000.0
2011-07-01 12:50:00,12.16,12.17,12.15,12.17,4373600.0,10.2327,10.2411,10.2243,10.2411,4373600.0
2011-07-01 13:00:00,12.17,12.18,12.17,12.18,8419600.0,10.2411,10.2495,10.2411,10.2495,8419600.0
2011-07-01 13:10:00,12.18,12.18,12.17,12.18,5160400.0,10.2495,10.2495,10.2411,10.2495,5160400.0
2011-07-01 13:20:00,12.18,12.19,12.17,12.18,4989600.0,10.2495,10.258,10.2411,10.2495,4989600.0
2011-07-01 13:30:00,12.18,12.21,12.17,12.21,8293600.0,10.2495,10.2748,10.2411,10.2748,8293600.0
2011-07-01 13:40:00,12.21,12.22,12.2,12.22,10614800.0,10.2748,10.2832,10.2664,10.2832,10614800.0
2011-07-01 13:50:00,12.22,12.27,12.22,12.25,13902000.0,10.2832,10.3253,10.2832,10.3085,13902000.0
2011-07-01 14:00:00,12.25,12.25,12.2,12.21,17967600.0,10.3085,10.3085,10.2664,10.2748,17967600.0
2011-07-01 14:10:00,12.21,12.24,12.21,12.24,7562800.0,10.2748,10.3,10.2748,10.3,7562800.0
2011-07-01 14:20:00,12.24,12.26,12.23,12.24,9214800.0,10.3,10.3169,10.2916,10.3,9214800.0
2011-07-01 14:30:00,12.24,12.25,12.23,12.24,5678400.0,10.3,10.3085,10.2916,10.3,5678400.0
2011-07-01 14:40:00,12.24,12.25,12.24,12.25,4874800.0,10.3,10.3085,10.3,10.3085,4874800.0
2011-07-01 14:50:00,12.25,12.26,12.25,12.25,7736400.0,10.3085,10.3169,10.3085,10.3085,7736400.0
2011-07-01 15:00:00,12.26,12.26,12.25,12.26,7686000.0,10.3169,10.3169,10.3085,10.3169,7686000.0
2011-07-01 15:10:00,12.26,12.26,12.26,12.26,6176800.0,10.3169,10.3169,10.3169,10.3169,6176800.0
2011-07-01 15:20:00,12.26,12.26,12.22,12.22,14868000.0,10.3169,10.3169,10.2832,10.2832,14868000.0
2011-07-01 15:30:00,12.23,12.25,12.22,12.25,11256000.0,10.2916,10.3085,10.2832,10.3085,11256000.0
2011-07-01 15:40:00,12.25,12.26,12.24,12.26,14148400.0,10.3085,10.3169,10.3,10.3169,14148400.0
2011-07-01 15:50:00,12.26,12.27,12.25,12.26,22912400.0,10.3169,10.3253,10.3085,10.3169,22912400.0
2011-07-05 09:30:00,12.25,12.37,12.23,12.37,28154000.0,10.3085,10.4094,10.2916,10.4094,28154000.0
2011-07-05 09:40:00,12.36,12.4,12.34,12.39,19524400.0,10.401,10.4347,10.3842,10.4263,19524400.0
2011-07-05 09:50:00,12.39,12.43,12.38,12.41,16447200.0,10.4263,10.4599,10.4178,10.4431,16447200.0
2011-07-05 10:00:00,12.41,12.46,12.41,12.44,18323200.0,10.4431,10.4852,10.4431,10.4683,18323200.0
2011-07-05 10:10:00,12.44,12.46,12.39,12.39,16161600.0,10.4683,10.4852,10.4263,10.4263,16161600.0
2011-07-05 10:20:00,12.39,12.41,12.38,12.39,10780000.0,10.4263,10.4431,10.4178,10.4263,10780000.0
2011-07-05 10:30:00,12.39,12.43,12.38,12.42,10060400.0,10.4263,10.4599,10.4178,10.4515,10060400.0
2011-07-05 10:40:00,12.42,12.45,12.41,12.44,9444400.0,10.4515,10.4768,10.4431,10.4683,9444400.0
2011-07-05 10:50:00,12.44,12.44,12.42,12.42,7520800.0,10.4683,10.4683,10.4515,10.4515,7520800.0
2011-07-05 11:00:00,12.42,12.44,12.41,12.43,7249200.0,10.4515,10.4683,10.4431,10.4599,7249200.0
2011-07-05 11:10:00,12.43,12.46,12.42,12.45,6638800.0,10.4599,10.4852,10.4515,10.4768,6638800.0
2011-07-05 11:20:00,12.45,12.46,12.44,12.46,5093200.0,10.4768,10.4852,10.4683,10.4852,5093200.0
2011-07-05 11:30:00,12.46,12.46,12.45,12.45,4225200.0,10.4852,10.4852,10.4768,10.4768,4225200.0
2011-07-05 11:40:00,12.45,12.46,12.45,12.45,3894800.0,10.4768,10.4852,10.4768,10.4768,3894800.0
2011-07-05 11:50:00,12.45,12.45,12.43,12.43,4090800.0,10.4768,10.4768,10.4599,10.4599,4090800.0
2011-07-05 12:00:00,12.43,12.44,12.43,12.43,3435600.0,10.4599,10.4683,10.4599,10.4599,3435600.0
2011-07-05 12:10:00,12.43,12.44,12.41,12.42,3984400.0,10.4599,10.4683,10.4431,10.4515,3984400.0
2011-07-05 12:20:00,12.42,12.44,12.42,12.43,3819200.0,10.4515,10.4683,10.4515,10.4599,3819200.0
2011-07-05 12:30:00,12.43,12.45,12.43,12.45,5166000.0,10.4599,10.4768,10.4599,10.4768,5166000.0
2011-07-05 12:40:00,12.45,12.45,12.44,12.45,3822000.0,10.4768,10.4768,10.4683,10.4768,3822000.0
2011-07-05 12:50:00,12.44,12.45,12.44,12.44,2284800.0,10.4683,10.4768,10.4683,10.4683,2284800.0
2011-07-05 13:00:00,12.44,12.46,12.44,12.46,5233200.0,10.4683,10.4852,10.4683,10.4852,5233200.0
2011-07-05 13:10:00,12.46,12.46,12.45,12.45,2713200.0,10.4852,10.4852,10.4768,10.4768,2713200.0
2011-07-05 13:20:00,12.45,12.46,12.45,12.46,3346000.0,10.4768,10.4852,10.4768,10.4852,3346000.0
2011-07-05 13:30:00,12.46,12.47,12.45,12.46,7098000.0,10.4852,10.4936,10.4768,10.4852,7098000.0
2011-07-05 13:40:00,12.46,12.47,12.45,12.46,5079200.0,10.4852,10.4936,10.4768,10.4852,5079200.0
2011-07-05 13:50:00,12.46,12.46,12.45,12.46,3480400.0,10.4852,10.4852,10.4768,10.4852,3480400.0
2011-07-05 14:00:00,12.46,12.46,12.42,12.44,10099600.0,10.4852,10.4852,10.4515,10.4683,10099600.0
2011-07-05 14:10:00,12.44,12.46,12.44,12.44,5989200.0,10.4683,10.4852,10.4683,10.4683,5989200.0
2011-07-05 14:20:00,12.44,12.44,12.43,12.44,6952400.0,10.4683,10.4683,10.4599,10.4683,6952400.0
2011-07-05 14:30:00,12.44,12.44,12.42,12.44,7470400.0,10.4683,10.4683,10.4515,10.4683,7470400.0
2011-07-05 14:40:00,12.44,12.44,12.43,12.43,3864000.0,10.4683,10.4683,10.4599,10.4599,3864000.0
2011-07-05 14:50:00,12.43,12.45,12.43,12.44,4326000.0,10.4599,10.4768,10.4599,10.4683,4326000.0
2011-07-05 15:00:00,12.44,12.46,12.43,12.46,5868800.0,10.4683,10.4852,10.4599,10.4852,5868800.0
2011-07-05 15:10:00,12.46,12.46,12.44,12.45,4849600.0,10.4852,10.4852,10.4683,10.4768,4849600.0
2011-07-05 15:20:00,12.45,12.49,12.45,12.48,12521600.0,10.4768,10.5104,10.4768,10.502,12521600.0
2011-07-05 15:30:00,12.48,12.49,12.47,12.49,9898000.0,10.502,10.5104,10.4936,10.5104,9898000.0
2011-07-05 15:40:00,12.49,12.49,12.48,12.48,10645600.0,10.5104,10.5104,10.502,10.502,10645600.0
2011-07-05 15:50:00,12.48,12.48,12.47,12.48,18334400.0,10.502,10.502,10.4936,10.502,18334400.0
2011-07-06 09:30:00,12.46,12.49,12.43,12.44,23150400.0,10.4852,10.5104,10.4599,10.4683,23150400.0
2011-07-06 09:40:00,12.44,12.47,12.43,12.43,16357600.0,10.4683,10.4936,10.4599,10.4599,16357600.0
2011-07-06 09:50:00,12.43,12.44,12.41,12.43,10441200.0,10.4599,10.4683,10.4431,10.4599,10441200.0
2011-07-06 10:00:00,12.43,12.44,12.38,12.4,16013200.0,10.4599,10.4683,10.4178,10.4347,16013200.0
2011-07-06 10:10:00,12.4,12.42,12.4,12.41,10474800.0,10.4347,10.4515,10.4347,10.4431,10474800.0
2011-07-06 10:20:00,12.41,12.44,12.41,12.43,8064000.0,10.4431,10.4683,10.4431,10.4599,8064000.0
2011-07-06 10:30:00,12.43,12.45,12.43,12.45,7106400.0,10.4599,10.4768,10.4599,10.4768,7106400.0
2011-07-06 10:40:00,12.45,12.49,12.44,12.48,13115200.0,10.4768,10.5104,10.4683,10.502,13115200.0
2011-07-06 10:50:00,12.48,12.53,12.47,12.52,21123200.0,10.502,10.5441,10.4936,10.5357,21123200.0
2011-07-06 11:00:00,12.52,12.55,12.52,12.53,20174000.0,10.5357,10.5609,10.5357,10.5441,20174000.0
2011-07-06 11:10:00,12.53,12.54,12.52,12.53,7960400.0,10.5441,10.5525,10.5357,10.5441,7960400.0
2011-07-06 11:20:00,12.53,12.54,12.51,12.53,8111600.0,10.5441,10.5525,10.5272,10.5441,8111600.0
2011-07-06 11:30:00,12.53,12.56,12.52,12.56,9749600.0,10.5441,10.5693,10.5357,10.5693,9749600.0
2011-07-06 11:40:00,12.56,12.59,12.56,12.58,17026800.0,10.5693,10.5946,10.5693,10.5862,17026800.0
2011-07-06 11:50:00,12.58,12.61,12.57,12.6,10752000.0,10.5862,10.6114,10.5777,10.603,10752000.0
2011-07-06 12:00:00,12.6,12.61,12.57,12.57,8257200.0,10.603,10.6114,10.5777,10.5777,8257200.0
2011-07-06 12:10:00,12.57,12.59,12.57,12.59,5026000.0,10.5777,10.5946,10.5777,10.5946,5026000.0
2011-07-06 12:20:00,12.59,12.6,12.59,12.59,6790000.0,10.5946,10.603,10.5946,10.5946,6790000.0
2011-07-06 12:30:00,12.59,12.61,12.59,12.61,7789600.0,10.5946,10.6114,10.5946,10.6114,7789600.0
2011-07-06 12:40:00,12.61,12.62,12.6,12.6,7198800.0,10.6114,10.6198,10.603,10.603,7198800.0
2011-07-06 12:50:00,12.6,12.64,12.6,12.64,9772000.0,10.603,10.6366,10.603,10.6366,9772000.0
2011-07-06 13:00:00,12.64,12.65,12.62,12.62,8083600.0,10.6366,10.6451,10.6198,10.6198,8083600.0
2011-07-06 13:10:00,12.62,12.63,12.61,12.61,6143200.0,10.6198,10.6282,10.6114,10.6114,6143200.0
2011-07-06 13:20:00,12.62,12.62,12.58,12.59,8150800.0,10.6198,10.6198,10.5862,10.5946,8150800.0
2011-07-06 13:30:00,12.59,12.6,12.59,12.59,6890800.0,10.5946,10.603,10.5946,10.5946,6890800.0
2011-07-06 13:40:00,12.59,12.63,12.59,12.62,7319200.0,10.5946,10.6282,10.5946,10.6198,7319200.0
2011-07-06 13:50:00,12.62,12.62,12.6,12.62,5574800.0,10.6198,10.6198,10.603,10.6198,5574800.0
2011-07-06 14:00:00,12.62,12.62,12.58,12.58,8730400.0,10.6198,10.6198,10.5862,10.5862,8730400.0
2011-07-06 14:10:00,12.58,12.58,12.56,12.57,9324000.0,10.5862,10.5862,10.5693,10.5777,9324000.0
2011-07-06 14:20:00,12.57,12.57,12.53,12.55,14002800.0,10.5777,10.5777,10.5441,10.5609,14002800.0
2011-07-06 14:30:00,12.55,12.56,12.53,12.56,9620800.0,10.5609,10.5693,10.5441,10.5693,9620800.0
2011-07-06 14:40:00,12.56,12.57,12.54,12.56,8033200.0,10.5693,10.5777,10.5525,10.5693,8033200.0
2011-07-06 14:50:00,12.56,12.57,12.53,12.53,8002400.0,10.5693,10.5777,10.5441,10.5441,8002400.0
2011-07-06 15:00:00,12.53,12.54,12.49,12.53,17388000.0,10.5441,10.5525,10.5104,10.5441,17388000.0
2011-07-06 15:10:00,12.52,12.55,12.52,12.55,12810000.0,10.5357,10.5609,10.5357,10.5609,12810000.0
2011-07-06 15:20:00,12.55,12.58,12.55,12.57,9116800.0,10.5609,10.5862,10.5609,10.5777,9116800.0
2011-07-06 15:30:00,12.57,12.57,12.55,12.55,9791600.0,10.5777,10.5777,10.5609,10.5609,9791600.0
2011-07-06 15:40:00,12.55,12.57,12.54,12.54,11228000.0,10.5609,10.5777,10.5525,10.5525,11228000.0
2011-07-06 15:50:00,12.54,12.57,12.54,12.57,16307200.0,10.5525,10.5777,10.5525,10.5777,16307200.0
2011-07-07 09:30:00,12.67,12.73,12.64,12.71,43036000.0,10.6619,10.7124,10.6366,10.6955,43036000.0
2011-07-07 09:40:00,12.71,12.72,12.68,12.69,16872800.0,10.6955,10.704,10.6703,10.6787,16872800.0
2011-07-07 09:50:00,12.69,12.72,12.69,12.71,14243600.0,10.6787,10.704,10.6787,10.6955,14243600.0
2011-07-07 10:00:00,12.71,12.73,12.69,12.7,21196000.0,10.6955,10.7124,10.6787,10.6871,21196000.0
2011-07-07 10:10:00,12.7,12.72,12.68,12.72,15755600.0,10.6871,10.704,10.6703,10.704,15755600.0
2011-07-07 10:20:00,12.71,12.72,12.7,12.71,6316800.0,10.6955,10.704,10.6871,10.6955,6316800.0
2011-07-07 10:30:00,12.71,12.74,12.71,12.72,13974800.0,10.6955,10.7208,10.6955,10.704,13974800.0
2011-07-07 10:40:00,12.72,12.75,12.71,12.75,14954800.0,10.704,10.7292,10.6955,10.7292,14954800.0
2011-07-07 10:50:00,12.75,12.75,12.73,12.74,7932400.0,10.7292,10.7292,10.7124,10.7208,7932400.0
2011-07-07 11:00:00,12.74,12.76,12.73,12.75,9318400.0,10.7208,10.7376,10.7124,10.7292,9318400.0
2011-07-07 11:10:00,12.76,12.76,12.74,12.74,8316000.0,10.7376,10.7376,10.7208,10.7208,8316000.0
2011-07-07 11:20:00,12.75,12.75,12.72,12.73,7294000.0,10.7292,10.7292,10.704,10.7124,7294000.0
2011-07-07 11:30:00,12.73,12.74,12.72,12.73,6084400.0,10.7124,10.7208,10.704,10.7124,6084400.0
2011-07-07 11:40:00,12.73,12.75,12.73,12.74,4306400.0,10.7124,10.7292,10.7124,10.7208,4306400.0
2011-07-07 11:50:00,12.74,12.75,12.74,12.74,4625600.0,10.7208,10.7292,10.7208,10.7208,4625600.0
2011-07-07 12:00:00,12.74,12.75,12.73,12.74,4684400.0,10.7208,10.7292,10.7124,10.7208,4684400.0
2011-07-07 12:10:00,12.74,12.75,12.73,12.73,5107200.0,10.7208,10.7292,10.7124,10.7124,5107200.0
2011-07-07 12:20:00,12.74,12.74,12.73,12.73,4432400.0,10.7208,10.7208,10.7124,10.7124,4432400.0
2011-07-07 12:30:00,12.73,12.73,12.71,12.72,6812400.0,10.7124,10.7124,10.6955,10.704,6812400.0
2011-07-07 12:40:00,12.72,12.75,12.72,12.74,10889200.0,10.704,10.7292,10.704,10.7208,10889200.0
2011-07-07 12:50:00,12.74,12.75,12.74,12.75,9494800.0,10.7208,10.7292,10.7208,10.7292,9494800.0
2011-07-07 13:00:00,12.75,12.78,12.75,12.78,10346000.0,10.7292,10.7545,10.7292,10.7545,10346000.0
2011-07-07 13:10:00,12.78,12.79,12.77,12.78,9948400.0,10.7545,10.7629,10.746,10.7545,9948400.0
2011-07-07 13:20:00,12.78,12.78,12.77,12.77,5079200.0,10.7545,10.7545,10.746,10.746,5079200.0
2011-07-07 13:30:00,12.77,12.78,12.76,12.77,4650800.0,10.746,10.7545,10.7376,10.746,4650800.0
2011-07-07 13:40:00,12.77,12.77,12.76,12.76,4141200.0,10.746,10.746,10.7376,10.7376,4141200.0
2011-07-07 13:50:00,12.76,12.77,12.76,12.76,3813600.0,10.7376,10.746,10.7376,10.7376,3813600.0
2011-07-07 14:00:00,12.76,12.77,12.76,12.77,4482800.0,10.7376,10.746,10.7376,10.746,4482800.0
2011-07-07 14:10:00,12.77,12.78,12.77,12.78,5756800.0,10.746,10.7545,10.746,10.7545,5756800.0
2011-07-07 14:20:00,12.77,12.78,12.77,12.78,4852400.0,10.746,10.7545,10.746,10.7545,4852400.0
2011-07-07 14:30:00,12.78,12.79,12.78,12.78,5936000.0,10.7545,10.7629,10.7545,10.7545,5936000.0
2011-07-07 14:40:00,12.78,12.78,12.77,12.78,3830400.0,10.7545,10.7545,10.746,10.7545,3830400.0
2011-07-07 14:50:00,12.78,12.78,12.77,12.78,4818800.0,10.7545,10.7545,10.746,10.7545,4818800.0
2011-07-07 15:00:00,12.78,12.78,12.77,12.78,7476000.0,10.7545,10.7545,10.746,10.7545,7476000.0
2011-07-07 15:10:00,12.78,12.79,12.78,12.78,9268000.0,10.7545,10.7629,10.7545,10.7545,9268000.0
2011-07-07 15:20:00,12.78,12.79,12.77,12.77,9900800.0,10.7545,10.7629,10.746,10.746,9900800.0
2011-07-07 15:30:00,12.77,12.78,12.77,12.78,11950400.0,10.746,10.7545,10.746,10.7545,11950400.0
2011-07-07 15:40:00,12.78,12.78,12.76,12.77,12404000.0,10.7545,10.7545,10.7376,10.746,12404000.0
2011-07-07 15:50:00,12.76,12.77,12.75,12.76,18664800.0,10.7376,10.746,10.7292,10.7376,18664800.0
2011-07-08 09:30:00,12.62,12.77,12.58,12.72,54908000.0,10.6198,10.746,10.5862,10.704,54908000.0
2011-07-08 09:40:00,12.73,12.8,12.72,12.78,35512400.0,10.7124,10.7713,10.704,10.7545,35512400.0
2011-07-08 09:50:00,12.78,12.84,12.78,12.83,30738400.0,10.7545,10.8049,10.7545,10.7965,30738400.0
2011-07-08 10:00:00,12.83,12.85,12.8,12.83,30788800.0,10.7965,10.8134,10.7713,10.7965,30788800.0
2011-07-08 10:10:00,12.83,12.83,12.76,12.77,24323600.0,10.7965,10.7965,10.7376,10.746,24323600.0
2011-07-08 10:20:00,12.77,12.82,12.77,12.82,15850800.0,10.746,10.7881,10.746,10.7881,15850800.0
2011-07-08 10:30:00,12.82,12.82,12.76,12.78,19157600.0,10.7881,10.7881,10.7376,10.7545,19157600.0
2011-07-08 10:40:00,12.79,12.81,12.78,12.79,8439200.0,10.7629,10.7797,10.7545,10.7629,8439200.0
2011-07-08 10:50:00,12.79,12.82,12.79,12.81,8041600.0,10.7629,10.7881,10.7629,10.7797,8041600.0
2011-07-08 11:00:00,12.81,12.81,12.76,12.78,11771200.0,10.7797,10.7797,10.7376,10.7545,11771200.0
2011-07-08 11:10:00,12.78,12.78,12.72,12.76,19359200.0,10.7545,10.7545,10.704,10.7376,19359200.0
2011-07-08 11:20:00,12.76,12.77,12.75,12.75,9399600.0,10.7376,10.746,10.7292,10.7292,9399600.0
2011-07-08 11:30:00,12.76,12.8,12.75,12.79,12177200.0,10.7376,10.7713,10.7292,10.7629,12177200.0
2011-07-08 11:40:00,12.79,12.81,12.78,12.8,7624400.0,10.7629,10.7797,10.7545,10.7713,7624400.0
2011-07-08 11:50:00,12.8,12.8,12.78,12.78,6120800.0,10.7713,10.7713,10.7545,10.7545,6120800.0
2011-07-08 12:00:00,12.79,12.79,12.77,12.78,5846400.0,10.7629,10.7629,10.746,10.7545,5846400.0
2011-07-08 12:10:00,12.78,12.79,12.77,12.77,4006800.0,10.7545,10.7629,10.746,10.746,4006800.0
2011-07-08 12:20:00,12.77,12.79,12.77,12.77,4614400.0,10.746,10.7629,10.746,10.746,4614400.0
2011-07-08 12:30:00,12.78,12.8,12.77,12.79,5345200.0,10.7545,10.7713,10.746,10.7629,5345200.0
2011-07-08 12:40:00,12.79,12.8,12.78,12.8,5888400.0,10.7629,10.7713,10.7545,10.7713,5888400.0
2011-07-08 12:50:00,12.8,12.8,12.78,12.78,4284000.0,10.7713,10.7713,10.7545,10.7545,4284000.0
2011-07-08 13:00:00,12.78,12.78,12.77,12.78,3950800.0,10.7545,10.7545,10.746,10.7545,3950800.0
2011-07-08 13:10:00,12.78,12.78,12.77,12.77,4620000.0,10.7545,10.7545,10.746,10.746,4620000.0
2011-07-08 13:20:00,12.77,12.79,12.77,12.79,4746000.0,10.746,10.7629,10.746,10.7629,4746000.0
2011-07-08 13:30:00,12.79,12.8,12.79,12.79,6521200.0,10.7629,10.7713,10.7629,10.7629,6521200.0
2011-07-08 13:40:00,12.79,12.8,12.78,12.78,5132400.0,10.7629,10.7713,10.7545,10.7545,5132400.0
2011-07-08 13:50:00,12.78,12.79,12.78,12.78,4536000.0,10.7545,10.7629,10.7545,10.7545,4536000.0
2011-07-08 14:00:00,12.78,12.8,12.78,12.8,4342800.0,10.7545,10.7713,10.7545,10.7713,4342800.0
2011-07-08 14:10:00,12.79,12.8,12.77,12.77,4426800.0,10.7629,10.7713,10.746,10.746,4426800.0
2011-07-08 14:20:00,12.77,12.78,12.77,12.78,3046400.0,10.746,10.7545,10.746,10.7545,3046400.0
2011-07-08 14:30:00,12.78,12.79,12.77,12.78,4256000.0,10.7545,10.7629,10.746,10.7545,4256000.0
2011-07-08 14:40:00,12.78,12.79,12.78,12.78,3858400.0,10.7545,10.7629,10.7545,10.7545,3858400.0
2011-07-08 14:50:00,12.79,12.79,12.78,12.78,2685200.0,10.7629,10.7629,10.7545,10.7545,2685200.0
2011-07-08 15:00:00,12.78,12.79,12.78,12.79,5874400.0,10.7545,10.7629,10.7545,10.7629,5874400.0
2011-07-08 15:10:00,12.79,12.79,12.78,12.78,5812800.0,10.7629,10.7629,10.7545,10.7545,5812800.0
2011-07-08 15:20:00,12.78,12.79,12.78,12.79,5538400.0,10.7545,10.7629,10.7545,10.7629,5538400.0
2011-07-08 15:30:00,12.79,12.83,12.78,12.83,18233600.0,10.7629,10.7965,10.7545,10.7965,18233600.0
2011-07-08 15:40:00,12.83,12.85,12.83,12.85,18468800.0,10.7965,10.8134,10.7965,10.8134,18468800.0
2011-07-08 15:50:00,12.85,12.86,12.84,12.85,27291600.0,10.8134,10.8218,10.8049,10.8134,27291600.0
2011-07-11 09:30:00,12.73,12.81,12.72,12.78,34232800.0,10.7124,10.7797,10.704,10.7545,34232800.0
2011-07-11 09:40:00,12.78,12.84,12.77,12.82,25074000.0,10.7545,10.8049,10.746,10.7881,25074000.0
2011-07-11 09:50:00,12.82,12.84,12.8,12.8,17808000.0,10.7881,10.8049,10.7713,10.7713,17808000.0
2011-07-11 10:00:00,12.8,12.85,12.79,12.81,19205200.0,10.7713,10.8134,10.7629,10.7797,19205200.0
2011-07-11 10:10:00,12.81,12.83,12.78,12.78,19300400.0,10.7797,10.7965,10.7545,10.7545,19300400.0
2011-07-11 10:20:00,12.78,12.79,12.75,12.76,13538000.0,10.7545,10.7629,10.7292,10.7376,13538000.0
2011-07-11 10:30:00,12.76,12.78,12.72,12.72,15223600.0,10.7376,10.7545,10.704,10.704,15223600.0
2011-07-11 10:40:00,12.72,12.74,12.7,12.72,14574000.0,10.704,10.7208,10.6871,10.704,14574000.0
2011-07-11 10:50:00,12.72,12.73,12.66,12.67,16478000.0,10.704,10.7124,10.6535,10.6619,16478000.0
2011-07-11 11:00:00,12.67,12.67,12.62,12.66,24830400.0,10.6619,10.6619,10.6198,10.6535,24830400.0
2011-07-11 11:10:00,12.66,12.69,12.64,12.69,11471600.0,10.6535,10.6787,10.6366,10.6787,11471600.0
2011-07-11 11:20:00,12.69,12.7,12.68,12.69,10399200.0,10.6787,10.6871,10.6703,10.6787,10399200.0
2011-07-11 11:30:00,12.69,12.7,12.67,12.67,7848400.0,10.6787,10.6871,10.6619,10.6619,7848400.0
2011-07-11 11:40:00,12.67,12.7,12.67,12.7,9531200.0,10.6619,10.6871,10.6619,10.6871,9531200.0
2011-07-11 11:50:00,12.7,12.72,12.7,12.71,8834000.0,10.6871,10.704,10.6871,10.6955,8834000.0
2011-07-11 12:00:00,12.71,12.72,12.69,12.69,5874400.0,10.6955,10.704,10.6787,10.6787,5874400.0
2011-07-11 12:10:00,12.69,12.71,12.67,12.7,4460400.0,10.6787,10.6955,10.6619,10.6871,4460400.0
2011-07-11 12:20:00,12.71,12.72,12.7,12.71,3920000.0,10.6955,10.704,10.6871,10.6955,3920000.0
2011-07-11 12:30:00,12.71,12.71,12.69,12.71,3740800.0,10.6955,10.6955,10.6787,10.6955,3740800.0
2011-07-11 12:40:00,12.71,12.72,12.68,12.68,2962400.0,10.6955,10.704,10.6703,10.6703,2962400.0
2011-07-11 12:50:00,12.68,12.7,12.68,12.69,4062800.0,10.6703,10.6871,10.6703,10.6787,4062800.0
2011-07-11 13:00:00,12.69,12.69,12.65,12.66,5031600.0,10.6787,10.6787,10.6451,10.6535,5031600.0
2011-07-11 13:10:00,12.66,12.66,12.63,12.64,9615200.0,10.6535,10.6535,10.6282,10.6366,9615200.0
2011-07-11 13:20:00,12.64,12.67,12.63,12.67,6832000.0,10.6366,10.6619,10.6282,10.6619,6832000.0
2011-07-11 13:30:00,12.67,12.68,12.66,12.67,3080000.0,10.6619,10.6703,10.6535,10.6619,3080000.0
2011-07-11 13:40:00,12.67,12.68,12.65,12.68,3976000.0,10.6619,10.6703,10.6451,10.6703,3976000.0
2011-07-11 13:50:00,12.68,12.68,12.65,12.67,5292000.0,10.6703,10.6703,10.6451,10.6619,5292000.0
2011-07-11 14:00:00,12.67,12.68,12.65,12.66,3813600.0,10.6619,10.6703,10.6451,10.6535,3813600.0
2011-07-11 14:10:00,12.66,12.67,12.63,12.64,6991600.0,10.6535,10.6619,10.6282,10.6366,6991600.0
2011-07-11 14:20:00,12.64,12.66,12.63,12.64,5966800.0,10.6366,10.6535,10.6282,10.6366,5966800.0
2011-07-11 14:30:00,12.64,12.65,12.61,12.65,11670400.0,10.6366,10.6451,10.6114,10.6451,11670400.0
2011-07-11 14:40:00,12.65,12.66,12.64,12.64,5070800.0,10.6451,10.6535,10.6366,10.6366,5070800.0
2011-07-11 14:50:00,12.64,12.65,12.62,12.64,6574400.0,10.6366,10.6451,10.6198,10.6366,6574400.0
2011-07-11 15:00:00,12.63,12.66,12.6,12.6,10444000.0,10.6282,10.6535,10.603,10.603,10444000.0
2011-07-11 15:10:00,12.6,12.63,12.6,12.61,7061600.0,10.603,10.6282,10.603,10.6114,7061600.0
2011-07-11 15:20:00,12.61,12.65,12.61,12.65,9100000.0,10.6114,10.6451,10.6114,10.6451,9100000.0
2011-07-11 15:30:00,12.65,12.66,12.63,12.63,10511200.0,10.6451,10.6535,10.6282,10.6282,10511200.0
2011-07-11 15:40:00,12.63,12.65,12.62,12.62,10152800.0,10.6282,10.6451,10.6198,10.6198,10152800.0
2011-07-11 15:50:00,12.62,12.65,12.6,12.65,21602000.0,10.6198,10.6451,10.603,10.6451,21602000.0
2011-07-12 09:30:00,12.63,12.7,12.61,12.64,35252000.0,10.6282,10.6871,10.6114,10.6366,35252000.0
2011-07-12 09:40:00,12.64,12.65,12.45,12.53,50526000.0,10.6366,10.6451,10.4768,10.5441,50526000.0
2011-07-12 09:50:00,12.53,12.58,12.52,12.57,30542400.0,10.5441,10.5862,10.5357,10.5777,30542400.0
2011-07-12 10:00:00,12.57,12.65,12.57,12.62,23842000.0,10.5777,10.6451,10.5777,10.6198,23842000.0
2011-07-12 10:10:00,12.62,12.63,12.6,12.63,8142400.0,10.6198,10.6282,10.603,10.6282,8142400.0
2011-07-12 10:20:00,12.63,12.64,12.58,12.59,11751600.0,10.6282,10.6366,10.5862,10.5946,11751600.0
2011-07-12 10:30:00,12.59,12.64,12.57,12.62,10309600.0,10.5946,10.6366,10.5777,10.6198,10309600.0
2011-07-12 10:40:00,12.62,12.65,12.6,12.6,11474400.0,10.6198,10.6451,10.603,10.603,11474400.0
2011-07-12 10:50:00,12.6,12.62,12.58,12.61,8478400.0,10.603,10.6198,10.5862,10.6114,8478400.0
2011-07-12 11:00:00,12.62,12.63,12.61,12.63,6440000.0,10.6198,10.6282,10.6114,10.6282,6440000.0
2011-07-12 11:10:00,12.63,12.65,12.62,12.64,7252000.0,10.6282,10.6451,10.6198,10.6366,7252000.0
2011-07-12 11:20:00,12.64,12.68,12.64,12.66,12076400.0,10.6366,10.6703,10.6366,10.6535,12076400.0
2011-07-12 11:30:00,12.66,12.68,12.65,12.65,4757200.0,10.6535,10.6703,10.6451,10.6451,4757200.0
2011-07-12 11:40:00,12.65,12.69,12.65,12.68,11037600.0,10.6451,10.6787,10.6451,10.6703,11037600.0
2011-07-12 11:50:00,12.68,12.68,12.65,12.66,6669600.0,10.6703,10.6703,10.6451,10.6535,6669600.0
2011-07-12 12:00:00,12.66,12.68,12.65,12.67,7761600.0,10.6535,10.6703,10.6451,10.6619,7761600.0
2011-07-12 12:10:00,12.68,12.69,12.66,12.68,5328400.0,10.6703,10.6787,10.6535,10.6703,5328400.0
2011-07-12 12:20:00,12.68,12.69,12.66,12.66,3984400.0,10.6703,10.6787,10.6535,10.6535,3984400.0
2011-07-12 12:30:00,12.67,12.68,12.66,12.67,4054400.0,10.6619,10.6703,10.6535,10.6619,4054400.0
2011-07-12 12:40:00,12.67,12.68,12.66,12.67,5782000.0,10.6619,10.6703,10.6535,10.6619,5782000.0
2011-07-12 12:50:00,12.67,12.67,12.66,12.67,2906400.0,10.6619,10.6619,10.6535,10.6619,2906400.0
2011-07-12 13:00:00,12.67,12.7,12.66,12.7,6764800.0,10.6619,10.6871,10.6535,10.6871,6764800.0
2011-07-12 13:10:00,12.7,12.72,12.69,12.71,8722000.0,10.6871,10.704,10.6787,10.6955,8722000.0
2011-07-12 13:20:00,12.71,12.71,12.68,12.68,4135600.0,10.6955,10.6955,10.6703,10.6703,4135600.0
2011-07-12 13:30:00,12.68,12.71,12.68,12.71,4838400.0,10.6703,10.6955,10.6703,10.6955,4838400.0
2011-07-12 13:40:00,12.7,12.72,12.7,12.72,5140800.0,10.6871,10.704,10.6871,10.704,5140800.0
2011-07-12 13:50:00,12.72,12.74,12.71,12.73,7607600.0,10.704,10.7208,10.6955,10.7124,7607600.0
2011-07-12 14:00:00,12.73,12.75,12.72,12.74,10976000.0,10.7124,10.7292,10.704,10.7208,10976000.0
2011-07-12 14:10:00,12.74,12.77,12.74,12.75,14386400.0,10.7208,10.746,10.7208,10.7292,14386400.0
2011-07-12 14:20:00,12.76,12.77,12.74,12.74,7680400.0,10.7376,10.746,10.7208,10.7208,7680400.0
2011-07-12 14:30:00,12.74,12.76,12.73,12.74,9248400.0,10.7208,10.7376,10.7124,10.7208,9248400.0
2011-07-12 14:40:00,12.74,12.75,12.72,12.74,9335200.0,10.7208,10.7292,10.704,10.7208,9335200.0
2011-07-12 14:50:00,12.74,12.74,12.72,12.73,4242000.0,10.7208,10.7208,10.704,10.7124,4242000.0
2011-07-12 15:00:00,12.73,12.75,12.73,12.74,6308400.0,10.7124,10.7292,10.7124,10.7208,6308400.0
2011-07-12 15:10:00,12.74,12.74,12.71,12.73,9506000.0,10.7208,10.7208,10.6955,10.7124,9506000.0
2011-07-12 15:20:00,12.73,12.74,12.69,12.71,9508800.0,10.7124,10.7208,10.6787,10.6955,9508800.0
2011-07-12 15:30:00,12.71,12.71,12.68,12.71,9388400.0,10.6955,10.6955,10.6703,10.6955,9388400.0
2011-07-12 15:40:00,12.71,12.71,12.64,12.64,12810000.0,10.6955,10.6955,10.6366,10.6366,12810000.0
2011-07-12 15:50:00,12.64,12.67,12.63,12.64,16318400.0,10.6366,10.6619,10.6282,10.6366,16318400.0
2011-07-13 09:30:00,12.8,12.82,12.76,12.79,32538800.0,10.7713,10.7881,10.7376,10.7629,32538800.0
2011-07-13 09:40:00,12.79,12.84,12.79,12.81,24511200.0,10.7629,10.8049,10.7629,10.7797,24511200.0
2011-07-13 09:50:00,12.81,12.81,12.76,12.77,18331600.0,10.7797,10.7797,10.7376,10.746,18331600.0
2011-07-13 10:00:00,12.77,12.83,12.77,12.82,23472400.0,10.746,10.7965,10.746,10.7881,23472400.0
2011-07-13 10:10:00,12.82,12.83,12.8,12.83,10777200.0,10.7881,10.7965,10.7713,10.7965,10777200.0
2011-07-13 10:20:00,12.83,12.84,12.81,12.81,12815600.0,10.7965,10.8049,10.7797,10.7797,12815600.0
2011-07-13 10:30:00,12.82,12.83,12.81,12.82,7106400.0,10.7881,10.7965,10.7797,10.7881,7106400.0
2011-07-13 10:40:00,12.82,12.84,12.82,12.83,7156800.0,10.7881,10.8049,10.7881,10.7965,7156800.0
2011-07-13 10:50:00,12.83,12.85,12.83,12.85,9251200.0,10.7965,10.8134,10.7965,10.8134,9251200.0
2011-07-13 11:00:00,12.85,12.85,12.83,12.84,6829200.0,10.8134,10.8134,10.7965,10.8049,6829200.0
2011-07-13 11:10:00,12.84,12.85,12.84,12.84,6056400.0,10.8049,10.8134,10.8049,10.8049,6056400.0
2011-07-13 11:20:00,12.84,12.86,12.84,12.85,13650000.0,10.8049,10.8218,10.8049,10.8134,13650000.0
2011-07-13 11:30:00,12.85,12.85,12.83,12.84,10393600.0,10.8134,10.8134,10.7965,10.8049,10393600.0
2011-07-13 11:40:00,12.84,12.85,12.84,12.84,4838400.0,10.8049,10.8134,10.8049,10.8049,4838400.0
2011-07-13 11:50:00,12.84,12.85,12.84,12.84,4796400.0,10.8049,10.8134,10.8049,10.8049,4796400.0
2011-07-13 12:00:00,12.84,12.84,12.82,12.84,7882000.0,10.8049,10.8049,10.7881,10.8049,7882000.0
2011-07-13 12:10:00,12.83,12.84,12.83,12.84,3508400.0,10.7965,10.8049,10.7965,10.8049,3508400.0
2011-07-13 12:20:00,12.84,12.84,12.83,12.83,3290000.0,10.8049,10.8049,10.7965,10.7965,3290000.0
2011-07-13 12:30:00,12.83,12.84,12.82,12.83,3978800.0,10.7965,10.8049,10.7881,10.7965,3978800.0
2011-07-13 12:40:00,12.83,12.84,12.82,12.83,3122000.0,10.7965,10.8049,10.7881,10.7965,3122000.0
2011-07-13 12:50:00,12.83,12.83,12.81,12.81,4309200.0,10.7965,10.7965,10.7797,10.7797,4309200.0
2011-07-13 13:00:00,12.81,12.81,12.79,12.81,7128800.0,10.7797,10.7797,10.7629,10.7797,7128800.0
2011-07-13 13:10:00,12.81,12.82,12.81,12.82,5544000.0,10.7797,10.7881,10.7797,10.7881,5544000.0
2011-07-13 13:20:00,12.82,12.83,12.81,12.83,5899600.0,10.7881,10.7965,10.7797,10.7965,5899600.0
2011-07-13 13:30:00,12.83,12.83,12.82,12.83,3222800.0,10.7965,10.7965,10.7881,10.7965,3222800.0
2011-07-13 13:40:00,12.83,12.83,12.82,12.82,2363200.0,10.7965,10.7965,10.7881,10.7881,2363200.0
2011-07-13 13:50:00,12.82,12.82,12.8,12.81,4404400.0,10.7881,10.7881,10.7713,10.7797,4404400.0
2011-07-13 14:00:00,12.81,12.83,12.81,12.82,3704400.0,10.7797,10.7965,10.7797,10.7881,3704400.0
2011-07-13 14:10:00,12.82,12.83,12.81,12.82,6154400.0,10.7881,10.7965,10.7797,10.7881,6154400.0
2011-07-13 14:20:00,12.82,12.82,12.78,12.8,8240400.0,10.7881,10.7881,10.7545,10.7713,8240400.0
2011-07-13 14:30:00,12.8,12.81,12.79,12.81,4062800.0,10.7713,10.7797,10.7629,10.7797,4062800.0
2011-07-13 14:40:00,12.81,12.81,12.79,12.8,3077200.0,10.7797,10.7797,10.7629,10.7713,3077200.0
2011-07-13 14:50:00,12.81,12.83,12.8,12.82,6176800.0,10.7797,10.7965,10.7713,10.7881,6176800.0
2011-07-13 15:00:00,12.82,12.83,12.79,12.8,12138000.0,10.7881,10.7965,10.7629,10.7713,12138000.0
2011-07-13 15:10:00,12.8,12.8,12.78,12.78,15926400.0,10.7713,10.7713,10.7545,10.7545,15926400.0
2011-07-13 15:20:00,12.78,12.79,12.76,12.79,10841600.0,10.7545,10.7629,10.7376,10.7629,10841600.0
2011-07-13 15:30:00,12.79,12.79,12.76,12.76,11242000.0,10.7629,10.7629,10.7376,10.7376,11242000.0
2011-07-13 15:40:00,12.76,12.76,12.73,12.74,17598000.0,10.7376,10.7376,10.7124,10.7208,17598000.0
2011-07-13 15:50:00,12.74,12.8,12.74,12.79,19894000.0,10.7208,10.7713,10.7208,10.7629,19894000.0
2011-07-14 09:30:00,12.89,12.91,12.87,12.89,33913600.0,10.847,10.8638,10.8302,10.847,33913600.0
2011-07-14 09:40:00,12.89,12.9,12.83,12.88,23478000.0,10.847,10.8554,10.7965,10.8386,23478000.0
2011-07-14 09:50:00,12.89,12.91,12.88,12.89,19132400.0,10.847,10.8638,10.8386,10.847,19132400.0
2011-07-14 10:00:00,12.89,12.91,12.89,12.9,14683200.0,10.847,10.8638,10.847,10.8554,14683200.0
2011-07-14 10:10:00,12.9,12.91,12.89,12.9,11160800.0,10.8554,10.8638,10.847,10.8554,11160800.0
2011-07-14 10:20:00,12.9,12.9,12.89,12.9,7196000.0,10.8554,10.8554,10.847,10.8554,7196000.0
2011-07-14 10:30:00,12.9,12.9,12.85,12.86,13412000.0,10.8554,10.8554,10.8134,10.8218,13412000.0
2011-07-14 10:40:00,12.86,12.86,12.83,12.84,10169600.0,10.8218,10.8218,10.7965,10.8049,10169600.0
2011-07-14 10:50:00,12.84,12.86,12.82,12.82,10584000.0,10.8049,10.8218,10.7881,10.7881,10584000.0
2011-07-14 11:00:00,12.82,12.84,12.81,12.84,10553200.0,10.7881,10.8049,10.7797,10.8049,10553200.0
2011-07-14 11:10:00,12.84,12.84,12.82,12.84,9632000.0,10.8049,10.8049,10.7881,10.8049,9632000.0
2011-07-14 11:20:00,12.84,12.84,12.82,12.84,5384400.0,10.8049,10.8049,10.7881,10.8049,5384400.0
2011-07-14 11:30:00,12.84,12.84,12.82,12.82,8033200.0,10.8049,10.8049,10.7881,10.7881,8033200.0
2011-07-14 11:40:00,12.82,12.84,12.82,12.83,3757600.0,10.7881,10.8049,10.7881,10.7965,3757600.0
2011-07-14 11:50:00,12.83,12.84,12.82,12.83,3880800.0,10.7965,10.8049,10.7881,10.7965,3880800.0
2011-07-14 12:00:00,12.83,12.83,12.8,12.81,7084000.0,10.7965,10.7965,10.7713,10.7797,7084000.0
2011-07-14 12:10:00,12.81,12.82,12.77,12.77,10682000.0,10.7797,10.7881,10.746,10.746,10682000.0
2011-07-14 12:20:00,12.77,12.81,12.77,12.79,8517600.0,10.746,10.7797,10.746,10.7629,8517600.0
2011-07-14 12:30:00,12.79,12.8,12.78,12.8,5846400.0,10.7629,10.7713,10.7545,10.7713,5846400.0
2011-07-14 12:40:00,12.79,12.81,12.79,12.79,5698000.0,10.7629,10.7797,10.7629,10.7629,5698000.0
2011-07-14 12:50:00,12.79,12.8,12.75,12.77,6930000.0,10.7629,10.7713,10.7292,10.746,6930000.0
2011-07-14 13:00:00,12.77,12.78,12.75,12.77,7117600.0,10.746,10.7545,10.7292,10.746,7117600.0
2011-07-14 13:10:00,12.77,12.77,12.74,12.74,7400400.0,10.746,10.746,10.7208,10.7208,7400400.0
2011-07-14 13:20:00,12.74,12.77,12.73,12.76,11908400.0,10.7208,10.746,10.7124,10.7376,11908400.0
2011-07-14 13:30:00,12.77,12.82,12.75,12.8,15173200.0,10.746,10.7881,10.7292,10.7713,15173200.0
2011-07-14 13:40:00,12.8,12.83,12.78,12.83,10203200.0,10.7713,10.7965,10.7545,10.7965,10203200.0
2011-07-14 13:50:00,12.82,12.83,12.8,12.83,7943600.0,10.7881,10.7965,10.7713,10.7965,7943600.0
2011-07-14 14:00:00,12.83,12.83,12.8,12.81,5745600.0,10.7965,10.7965,10.7713,10.7797,5745600.0
2011-07-14 14:10:00,12.81,12.83,12.81,12.81,7028000.0,10.7797,10.7965,10.7797,10.7797,7028000.0
2011-07-14 14:20:00,12.81,12.83,12.79,12.81,7067200.0,10.7797,10.7965,10.7629,10.7797,7067200.0
2011-07-14 14:30:00,12.81,12.82,12.8,12.8,7190400.0,10.7797,10.7881,10.7713,10.7713,7190400.0
2011-07-14 14:40:00,12.8,12.82,12.8,12.8,5289200.0,10.7713,10.7881,10.7713,10.7713,5289200.0
2011-07-14 14:50:00,12.8,12.81,12.78,12.79,7162400.0,10.7713,10.7797,10.7545,10.7629,7162400.0
2011-07-14 15:00:00,12.79,12.81,12.75,12.75,8993600.0,10.7629,10.7797,10.7292,10.7292,8993600.0
2011-07-14 15:10:00,12.76,12.78,12.74,12.77,9413600.0,10.7376,10.7545,10.7208,10.746,9413600.0
2011-07-14 15:20:00,12.77,12.79,12.77,12.78,7229600.0,10.746,10.7629,10.746,10.7545,7229600.0
2011-07-14 15:30:00,12.78,12.83,12.78,12.82,10780000.0,10.7545,10.7965,10.7545,10.7881,10780000.0
2011-07-14 15:40:00,12.82,12.82,12.78,12.79,11113200.0,10.7881,10.7881,10.7545,10.7629,11113200.0
2011-07-14 15:50:00,12.79,12.79,12.76,12.78,18410000.0,10.7629,10.7629,10.7376,10.7545,18410000.0
2011-07-15 09:30:00,12.9,12.93,12.88,12.89,50626800.0,10.8554,10.8807,10.8386,10.847,50626800.0
2011-07-15 09:40:00,12.89,12.9,12.86,12.88,21453600.0,10.847,10.8554,10.8218,10.8386,21453600.0
2011-07-15 09:50:00,12.88,12.9,12.85,12.87,21156800.0,10.8386,10.8554,10.8134,10.8302,21156800.0
2011-07-15 10:00:00,12.87,12.9,12.87,12.88,18228000.0,10.8302,10.8554,10.8302,10.8386,18228000.0
2011-07-15 10:10:00,12.88,12.88,12.85,12.86,11614400.0,10.8386,10.8386,10.8134,10.8218,11614400.0
2011-07-15 10:20:00,12.86,12.87,12.83,12.84,12558000.0,10.8218,10.8302,10.7965,10.8049,12558000.0
2011-07-15 10:30:00,12.84,12.87,12.84,12.85,9959600.0,10.8049,10.8302,10.8049,10.8134,9959600.0
2011-07-15 10:40:00,12.85,12.87,12.84,12.86,7187600.0,10.8134,10.8302,10.8049,10.8218,7187600.0
2011-07-15 10:50:00,12.86,12.87,12.85,12.85,6342000.0,10.8218,10.8302,10.8134,10.8134,6342000.0
2011-07-15 11:00:00,12.86,12.88,12.85,12.86,7053200.0,10.8218,10.8386,10.8134,10.8218,7053200.0
2011-07-15 11:10:00,12.86,12.88,12.86,12.87,4709600.0,10.8218,10.8386,10.8218,10.8302,4709600.0
2011-07-15 11:20:00,12.87,12.88,12.86,12.87,5933200.0,10.8302,10.8386,10.8218,10.8302,5933200.0
2011-07-15 11:30:00,12.87,12.87,12.87,12.87,4135600.0,10.8302,10.8302,10.8302,10.8302,4135600.0
2011-07-15 11:40:00,12.87,12.88,12.86,12.87,4051600.0,10.8302,10.8386,10.8218,10.8302,4051600.0
2011-07-15 11:50:00,12.88,12.88,12.86,12.86,5474000.0,10.8386,10.8386,10.8218,10.8218,5474000.0
2011-07-15 12:00:00,12.87,12.89,12.86,12.89,13367200.0,10.8302,10.847,10.8218,10.847,13367200.0
2011-07-15 12:10:00,12.89,12.9,12.88,12.88,7982800.0,10.847,10.8554,10.8386,10.8386,7982800.0
2011-07-15 12:20:00,12.88,12.89,12.88,12.89,5580400.0,10.8386,10.847,10.8386,10.847,5580400.0
2011-07-15 12:30:00,12.89,12.89,12.88,12.88,3424400.0,10.847,10.847,10.8386,10.8386,3424400.0
2011-07-15 12:40:00,12.88,12.89,12.87,12.88,6042400.0,10.8386,10.847,10.8302,10.8386,6042400.0
2011-07-15 12:50:00,12.87,12.88,12.87,12.88,4359600.0,10.8302,10.8386,10.8302,10.8386,4359600.0
2011-07-15 13:00:00,12.88,12.88,12.87,12.88,4202800.0,10.8386,10.8386,10.8302,10.8386,4202800.0
2011-07-15 13:10:00,12.88,12.89,12.88,12.89,8366400.0,10.8386,10.847,10.8386,10.847,8366400.0
2011-07-15 13:20:00,12.89,12.9,12.89,12.9,7140000.0,10.847,10.8554,10.847,10.8554,7140000.0
2011-07-15 13:30:00,12.9,12.9,12.89,12.89,4810400.0,10.8554,10.8554,10.847,10.847,4810400.0
2011-07-15 13:40:00,12.89,12.89,12.89,12.89,2892400.0,10.847,10.847,10.847,10.847,2892400.0
2011-07-15 13:50:00,12.89,12.89,12.87,12.88,5986400.0,10.847,10.847,10.8302,10.8386,5986400.0
2011-07-15 14:00:00,12.88,12.89,12.88,12.88,5149200.0,10.8386,10.847,10.8386,10.8386,5149200.0
2011-07-15 14:10:00,12.88,12.89,12.88,12.89,6664000.0,10.8386,10.847,10.8386,10.847,6664000.0
2011-07-15 14:20:00,12.89,12.89,12.88,12.88,4592000.0,10.847,10.847,10.8386,10.8386,4592000.0
2011-07-15 14:30:00,12.88,12.88,12.87,12.88,6879600.0,10.8386,10.8386,10.8302,10.8386,6879600.0
2011-07-15 14:40:00,12.88,12.89,12.87,12.88,5896800.0,10.8386,10.847,10.8302,10.8386,5896800.0
2011-07-15 14:50:00,12.88,12.89,12.88,12.88,4622800.0,10.8386,10.847,10.8386,10.8386,4622800.0
2011-07-15 15:00:00,12.88,12.89,12.88,12.89,6742400.0,10.8386,10.847,10.8386,10.847,6742400.0
2011-07-15 15:10:00,12.89,12.9,12.89,12.9,7036400.0,10.847,10.8554,10.847,10.8554,7036400.0
2011-07-15 15:20:00,12.9,12.96,12.9,12.95,25205600.0,10.8554,10.9059,10.8554,10.8975,25205600.0
2011-07-15 15:30:00,12.95,12.98,12.95,12.97,25558400.0,10.8975,10.9228,10.8975,10.9143,25558400.0
2011-07-15 15:40:00,12.98,13.03,12.97,13.03,37158800.0,10.9228,10.9648,10.9143,10.9648,37158800.0
2011-07-15 15:50:00,13.03,13.04,13.0,13.03,42294000.0,10.9648,10.9732,10.9396,10.9648,42294000.0
2011-07-18 09:30:00,13.05,13.15,13.05,13.14,53342800.0,10.9817,11.0658,10.9817,11.0574,53342800.0
2011-07-18 09:40:00,13.14,13.2,13.13,13.16,35050400.0,11.0574,11.1079,11.049,11.0742,35050400.0
2011-07-18 09:50:00,13.16,13.19,13.15,13.16,22584800.0,11.0742,11.0995,11.0658,11.0742,22584800.0
2011-07-18 10:00:00,13.16,13.2,13.15,13.16,21705600.0,11.0742,11.1079,11.0658,11.0742,21705600.0
2011-07-18 10:10:00,13.16,13.16,13.11,13.13,21039200.0,11.0742,11.0742,11.0321,11.049,21039200.0
2011-07-18 10:20:00,13.13,13.16,13.13,13.15,12278000.0,11.049,11.0742,11.049,11.0658,12278000.0
2011-07-18 10:30:00,13.15,13.17,13.14,13.16,12146400.0,11.0658,11.0826,11.0574,11.0742,12146400.0
2011-07-18 10:40:00,13.15,13.17,13.15,13.16,9556400.0,11.0658,11.0826,11.0658,11.0742,9556400.0
2011-07-18 10:50:00,13.16,13.17,13.14,13.15,12224800.0,11.0742,11.0826,11.0574,11.0658,12224800.0
2011-07-18 11:00:00,13.15,13.17,13.15,13.17,7957600.0,11.0658,11.0826,11.0658,11.0826,7957600.0
2011-07-18 11:10:00,13.17,13.18,13.16,13.17,7683200.0,11.0826,11.0911,11.0742,11.0826,7683200.0
2011-07-18 11:20:00,13.17,13.18,13.16,13.18,9296000.0,11.0826,11.0911,11.0742,11.0911,9296000.0
2011-07-18 11:30:00,13.18,13.18,13.16,13.17,8030400.0,11.0911,11.0911,11.0742,11.0826,8030400.0
2011-07-18 11:40:00,13.17,13.17,13.14,13.15,8268400.0,11.0826,11.0826,11.0574,11.0658,8268400.0
2011-07-18 11:50:00,13.15,13.16,13.14,13.14,8901200.0,11.0658,11.0742,11.0574,11.0574,8901200.0
2011-07-18 12:00:00,13.14,13.15,13.14,13.15,5801600.0,11.0574,11.0658,11.0574,11.0658,5801600.0
2011-07-18 12:10:00,13.15,13.16,13.15,13.15,4365200.0,11.0658,11.0742,11.0658,11.0658,4365200.0
2011-07-18 12:20:00,13.15,13.16,13.14,13.15,3035200.0,11.0658,11.0742,11.0574,11.0658,3035200.0
2011-07-18 12:30:00,13.15,13.16,13.14,13.15,3365600.0,11.0658,11.0742,11.0574,11.0658,3365600.0
2011-07-18 12:40:00,13.15,13.16,13.14,13.14,6067600.0,11.0658,11.0742,11.0574,11.0574,6067600.0
2011-07-18 12:50:00,13.14,13.16,13.14,13.16,5213600.0,11.0574,11.0742,11.0574,11.0742,5213600.0
2011-07-18 13:00:00,13.16,13.17,13.15,13.17,5594400.0,11.0742,11.0826,11.0658,11.0826,5594400.0
2011-07-18 13:10:00,13.17,13.17,13.15,13.15,5902400.0,11.0826,11.0826,11.0658,11.0658,5902400.0
2011-07-18 13:20:00,13.15,13.16,13.15,13.16,4978400.0,11.0658,11.0742,11.0658,11.0742,4978400.0
2011-07-18 13:30:00,13.16,13.18,13.16,13.17,7098000.0,11.0742,11.0911,11.0742,11.0826,7098000.0
2011-07-18 13:40:00,13.17,13.19,13.17,13.19,8775200.0,11.0826,11.0995,11.0826,11.0995,8775200.0
2011-07-18 13:50:00,13.19,13.21,13.19,13.21,11076800.0,11.0995,11.1163,11.0995,11.1163,11076800.0
2011-07-18 14:00:00,13.21,13.21,13.19,13.21,9382800.0,11.1163,11.1163,11.0995,11.1163,9382800.0
2011-07-18 14:10:00,13.21,13.23,13.21,13.23,15643600.0,11.1163,11.1331,11.1163,11.1331,15643600.0
2011-07-18 14:20:00,13.23,13.26,13.23,13.25,17455200.0,11.1331,11.1584,11.1331,11.15,17455200.0
2011-07-18 14:30:00,13.25,13.26,13.24,13.25,14828800.0,11.15,11.1584,11.1415,11.15,14828800.0
2011-07-18 14:40:00,13.25,13.27,13.25,13.26,10393600.0,11.15,11.1668,11.15,11.1584,10393600.0
2011-07-18 14:50:00,13.26,13.29,13.26,13.29,14767200.0,11.1584,11.1836,11.1584,11.1836,14767200.0
2011-07-18 15:00:00,13.29,13.32,13.28,13.3,17183600.0,11.1836,11.2089,11.1752,11.192,17183600.0
2011-07-18 15:10:00,13.3,13.3,13.27,13.29,15576400.0,11.192,11.192,11.1668,11.1836,15576400.0
2011-07-18 15:20:00,13.29,13.32,13.28,13.32,13230000.0,11.1836,11.2089,11.1752,11.2089,13230000.0
2011-07-18 15:30:00,13.32,13.36,13.31,13.36,21061600.0,11.2089,11.2425,11.2005,11.2425,21061600.0
2011-07-18 15:40:00,13.36,13.38,13.35,13.38,25424000.0,11.2425,11.2594,11.2341,11.2594,25424000.0
2011-07-18 15:50:00,13.38,13.38,13.34,13.35,32443600.0,11.2594,11.2594,11.2257,11.2341,32443600.0
2011-07-19 09:30:00,13.5,13.5,13.41,13.45,53222400.0,11.3603,11.3603,11.2846,11.3183,53222400.0
2011-07-19 09:40:00,13.45,13.48,13.44,13.48,23844800.0,11.3183,11.3435,11.3098,11.3435,23844800.0
2011-07-19 09:50:00,13.48,13.51,13.46,13.47,26426400.0,11.3435,11.3688,11.3267,11.3351,26426400.0
2011-07-19 10:00:00,13.47,13.49,13.46,13.49,15318800.0,11.3351,11.3519,11.3267,11.3519,15318800.0
2011-07-19 10:10:00,13.49,13.52,13.48,13.51,18256000.0,11.3519,11.3772,11.3435,11.3688,18256000.0
2011-07-19 10:20:00,13.51,13.52,13.49,13.49,12292000.0,11.3688,11.3772,11.3519,11.3519,12292000.0
2011-07-19 10:30:00,13.49,13.51,13.48,13.5,13426000.0,11.3519,11.3688,11.3435,11.3603,13426000.0
2011-07-19 10:40:00,13.5,13.5,13.48,13.49,9032800.0,11.3603,11.3603,11.3435,11.3519,9032800.0
2011-07-19 10:50:00,13.49,13.49,13.46,13.46,13927200.0,11.3519,11.3519,11.3267,11.3267,13927200.0
2011-07-19 11:00:00,13.46,13.48,13.46,13.47,10080000.0,11.3267,11.3435,11.3267,11.3351,10080000.0
2011-07-19 11:10:00,13.47,13.47,13.46,13.46,7506800.0,11.3351,11.3351,11.3267,11.3267,7506800.0
2011-07-19 11:20:00,13.46,13.46,13.44,13.44,10956400.0,11.3267,11.3267,11.3098,11.3098,10956400.0
2011-07-19 11:30:00,13.44,13.44,13.33,13.37,36083600.0,11.3098,11.3098,11.2173,11.2509,36083600.0
2011-07-19 11:40:00,13.37,13.41,13.35,13.41,22979600.0,11.2509,11.2846,11.2341,11.2846,22979600.0
2011-07-19 11:50:00,13.41,13.42,13.4,13.42,13406400.0,11.2846,11.293,11.2762,11.293,13406400.0
2011-07-19 12:00:00,13.42,13.42,13.38,13.38,11141200.0,11.293,11.293,11.2594,11.2594,11141200.0
2011-07-19 12:10:00,13.38,13.41,13.38,13.4,10024000.0,11.2594,11.2846,11.2594,11.2762,10024000.0
2011-07-19 12:20:00,13.4,13.4,13.37,13.38,10402000.0,11.2762,11.2762,11.2509,11.2594,10402000.0
2011-07-19 12:30:00,13.38,13.4,13.36,13.38,9304400.0,11.2594,11.2762,11.2425,11.2594,9304400.0
2011-07-19 12:40:00,13.38,13.41,13.37,13.41,7999600.0,11.2594,11.2846,11.2509,11.2846,7999600.0
2011-07-19 12:50:00,13.41,13.41,13.4,13.41,8346800.0,11.2846,11.2846,11.2762,11.2846,8346800.0
2011-07-19 13:00:00,13.41,13.42,13.39,13.39,15282400.0,11.2846,11.293,11.2678,11.2678,15282400.0
2011-07-19 13:10:00,13.39,13.41,13.38,13.4,8450400.0,11.2678,11.2846,11.2594,11.2762,8450400.0
2011-07-19 13:20:00,13.4,13.41,13.38,13.41,11964400.0,11.2762,11.2846,11.2594,11.2846,11964400.0
2011-07-19 13:30:00,13.4,13.41,13.38,13.4,11538800.0,11.2762,11.2846,11.2594,11.2762,11538800.0
2011-07-19 13:40:00,13.39,13.42,13.39,13.4,16612400.0,11.2678,11.293,11.2678,11.2762,16612400.0
2011-07-19 13:50:00,13.4,13.42,13.4,13.41,11564000.0,11.2762,11.293,11.2762,11.2846,11564000.0
2011-07-19 14:00:00,13.41,13.46,13.41,13.46,15694000.0,11.2846,11.3267,11.2846,11.3267,15694000.0
2011-07-19 14:10:00,13.46,13.47,13.44,13.44,15453200.0,11.3267,11.3351,11.3098,11.3098,15453200.0
2011-07-19 14:20:00,13.44,13.44,13.42,13.44,12006400.0,11.3098,11.3098,11.293,11.3098,12006400.0
2011-07-19 14:30:00,13.44,13.44,13.42,13.43,9436000.0,11.3098,11.3098,11.293,11.3014,9436000.0
2011-07-19 14:40:00,13.43,13.46,13.43,13.45,11648000.0,11.3014,11.3267,11.3014,11.3183,11648000.0
2011-07-19 14:50:00,13.46,13.46,13.44,13.44,9279200.0,11.3267,11.3267,11.3098,11.3098,9279200.0
2011-07-19 15:00:00,13.44,13.45,13.41,13.41,27470800.0,11.3098,11.3183,11.2846,11.2846,27470800.0
2011-07-19 15:10:00,13.41,13.44,13.4,13.44,21061600.0,11.2846,11.3098,11.2762,11.3098,21061600.0
2011-07-19 15:20:00,13.44,13.46,13.41,13.43,22593200.0,11.3098,11.3267,11.2846,11.3014,22593200.0
2011-07-19 15:30:00,13.43,13.45,13.42,13.45,18642400.0,11.3014,11.3183,11.293,11.3183,18642400.0
2011-07-19 15:40:00,13.45,13.45,13.43,13.43,21344400.0,11.3183,11.3183,11.3014,11.3014,21344400.0
2011-07-19 15:50:00,13.43,13.46,13.42,13.46,35075600.0,11.3014,11.3267,11.293,11.3267,35075600.0
2011-07-20 09:30:00,14.15,14.15,13.95,13.97,141246000.0,11.9073,11.9073,11.739,11.7558,141246000.0
2011-07-20 09:40:00,13.97,14.02,13.83,13.89,112148400.0,11.7558,11.7979,11.638,11.6885,112148400.0
2011-07-20 09:50:00,13.89,13.94,13.85,13.9,56974400.0,11.6885,11.7306,11.6549,11.6969,56974400.0
2011-07-20 10:00:00,13.9,13.94,13.88,13.9,38225600.0,11.6969,11.7306,11.6801,11.6969,38225600.0
2011-07-20 10:10:00,13.9,13.9,13.8,13.83,45024000.0,11.6969,11.6969,11.6128,11.638,45024000.0
2011-07-20 10:20:00,13.83,13.87,13.81,13.82,30489200.0,11.638,11.6717,11.6212,11.6296,30489200.0
2011-07-20 10:30:00,13.82,13.89,13.79,13.87,37573200.0,11.6296,11.6885,11.6044,11.6717,37573200.0
2011-07-20 10:40:00,13.87,13.89,13.84,13.86,15310400.0,11.6717,11.6885,11.6464,11.6633,15310400.0
2011-07-20 10:50:00,13.86,13.89,13.86,13.88,13792800.0,11.6633,11.6885,11.6633,11.6801,13792800.0
2011-07-20 11:00:00,13.88,13.94,13.88,13.94,27498800.0,11.6801,11.7306,11.6801,11.7306,27498800.0
2011-07-20 11:10:00,13.94,13.96,13.9,13.93,22198400.0,11.7306,11.7474,11.6969,11.7222,22198400.0
2011-07-20 11:20:00,13.92,13.93,13.88,13.88,16408000.0,11.7138,11.7222,11.6801,11.6801,16408000.0
2011-07-20 11:30:00,13.88,13.91,13.86,13.89,15587600.0,11.6801,11.7054,11.6633,11.6885,15587600.0
2011-07-20 11:40:00,13.88,13.9,13.84,13.85,12936000.0,11.6801,11.6969,11.6464,11.6549,12936000.0
2011-07-20 11:50:00,13.85,13.86,13.81,13.83,15710800.0,11.6549,11.6633,11.6212,11.638,15710800.0
2011-07-20 12:00:00,13.84,13.85,13.83,13.84,9609600.0,11.6464,11.6549,11.638,11.6464,9609600.0
2011-07-20 12:10:00,13.84,13.85,13.83,13.84,7859600.0,11.6464,11.6549,11.638,11.6464,7859600.0
2011-07-20 12:20:00,13.84,13.84,13.81,13.83,11365200.0,11.6464,11.6464,11.6212,11.638,11365200.0
2011-07-20 12:30:00,13.83,13.87,13.83,13.85,13022800.0,11.638,11.6717,11.638,11.6549,13022800.0
2011-07-20 12:40:00,13.85,13.85,13.83,13.85,7736400.0,11.6549,11.6549,11.638,11.6549,7736400.0
2011-07-20 12:50:00,13.85,13.87,13.84,13.85,8598800.0,11.6549,11.6717,11.6464,11.6549,8598800.0
2011-07-20 13:00:00,13.85,13.88,13.83,13.88,8080800.0,11.6549,11.6801,11.638,11.6801,8080800.0
2011-07-20 13:10:00,13.88,13.88,13.85,13.87,7736400.0,11.6801,11.6801,11.6549,11.6717,7736400.0
2011-07-20 13:20:00,13.87,13.89,13.87,13.89,7467600.0,11.6717,11.6885,11.6717,11.6885,7467600.0
2011-07-20 13:30:00,13.89,13.89,13.87,13.89,7784000.0,11.6885,11.6885,11.6717,11.6885,7784000.0
2011-07-20 13:40:00,13.89,13.9,13.88,13.9,9531200.0,11.6885,11.6969,11.6801,11.6969,9531200.0
2011-07-20 13:50:00,13.9,13.92,13.89,13.91,9060800.0,11.6969,11.7138,11.6885,11.7054,9060800.0
2011-07-20 14:00:00,13.91,13.92,13.89,13.91,7932400.0,11.7054,11.7138,11.6885,11.7054,7932400.0
2011-07-20 14:10:00,13.91,13.93,13.9,13.92,15537200.0,11.7054,11.7222,11.6969,11.7138,15537200.0
2011-07-20 14:20:00,13.92,13.93,13.9,13.91,8576400.0,11.7138,11.7222,11.6969,11.7054,8576400.0
2011-07-20 14:30:00,13.91,13.92,13.89,13.9,10253600.0,11.7054,11.7138,11.6885,11.6969,10253600.0
2011-07-20 14:40:00,13.9,13.92,13.87,13.88,10967600.0,11.6969,11.7138,11.6717,11.6801,10967600.0
2011-07-20 14:50:00,13.88,13.91,13.87,13.88,7926800.0,11.6801,11.7054,11.6717,11.6801,7926800.0
2011-07-20 15:00:00,13.87,13.89,13.86,13.88,9573200.0,11.6717,11.6885,11.6633,11.6801,9573200.0
2011-07-20 15:10:00,13.88,13.88,13.86,13.86,8554000.0,11.6801,11.6801,11.6633,11.6633,8554000.0
2011-07-20 15:20:00,13.86,13.86,13.81,13.84,17561600.0,11.6633,11.6633,11.6212,11.6464,17561600.0
2011-07-20 15:30:00,13.84,13.87,13.83,13.86,14798000.0,11.6464,11.6717,11.638,11.6633,14798000.0
2011-07-20 15:40:00,13.86,13.87,13.81,13.81,17656800.0,11.6633,11.6717,11.6212,11.6212,17656800.0
2011-07-20 15:50:00,13.81,13.83,13.81,13.82,28448000.0,11.6212,11.638,11.6212,11.6296,28448000.0
2011-07-21 09:30:00,13.82,13.84,13.71,13.73,54569200.0,11.6296,11.6464,11.5371,11.5539,54569200.0
2011-07-21 09:40:00,13.73,13.81,13.72,13.8,33468400.0,11.5539,11.6212,11.5455,11.6128,33468400.0
2011-07-21 09:50:00,13.8,13.8,13.75,13.76,15582000.0,11.6128,11.6128,11.5707,11.5791,15582000.0
2011-07-21 10:00:00,13.76,13.81,13.75,13.79,21565600.0,11.5791,11.6212,11.5707,11.6044,21565600.0
2011-07-21 10:10:00,13.79,13.84,13.79,13.82,20101200.0,11.6044,11.6464,11.6044,11.6296,20101200.0
2011-07-21 10:20:00,13.82,13.92,13.82,13.91,30951200.0,11.6296,11.7138,11.6296,11.7054,30951200.0
2011-07-21 10:30:00,13.9,13.93,13.89,13.92,19980800.0,11.6969,11.7222,11.6885,11.7138,19980800.0
2011-07-21 10:40:00,13.92,13.93,13.88,13.92,15957200.0,11.7138,11.7222,11.6801,11.7138,15957200.0
2011-07-21 10:50:00,13.92,13.92,13.9,13.91,8680000.0,11.7138,11.7138,11.6969,11.7054,8680000.0
2011-07-21 11:00:00,13.91,13.91,13.88,13.89,8285200.0,11.7054,11.7054,11.6801,11.6885,8285200.0
2011-07-21 11:10:00,13.89,13.89,13.88,13.88,8688400.0,11.6885,11.6885,11.6801,11.6801,8688400.0
2011-07-21 11:20:00,13.88,13.88,13.83,13.84,13126400.0,11.6801,11.6801,11.638,11.6464,13126400.0
2011-07-21 11:30:00,13.84,13.86,13.84,13.86,7960400.0,11.6464,11.6633,11.6464,11.6633,7960400.0
2011-07-21 11:40:00,13.86,13.86,13.8,13.8,12588800.0,11.6633,11.6633,11.6128,11.6128,12588800.0
2011-07-21 11:50:00,13.8,13.86,13.8,13.85,13115200.0,11.6128,11.6633,11.6128,11.6549,13115200.0
2011-07-21 12:00:00,13.85,13.86,13.83,13.83,6734000.0,11.6549,11.6633,11.638,11.638,6734000.0
2011-07-21 12:10:00,13.83,13.84,13.83,13.83,6498800.0,11.638,11.6464,11.638,11.638,6498800.0
2011-07-21 12:20:00,13.83,13.83,13.8,13.82,6216000.0,11.638,11.638,11.6128,11.6296,6216000.0
2011-07-21 12:30:00,13.82,13.86,13.81,13.86,6168400.0,11.6296,11.6633,11.6212,11.6633,6168400.0
2011-07-21 12:40:00,13.85,13.89,13.85,13.89,14490000.0,11.6549,11.6885,11.6549,11.6885,14490000.0
2011-07-21 12:50:00,13.89,13.89,13.83,13.86,16408000.0,11.6885,11.6885,11.638,11.6633,16408000.0
2011-07-21 13:00:00,13.86,13.87,13.83,13.84,8044400.0,11.6633,11.6717,11.638,11.6464,8044400.0
2011-07-21 13:10:00,13.84,13.86,13.83,13.85,5535600.0,11.6464,11.6633,11.638,11.6549,5535600.0
2011-07-21 13:20:00,13.85,13.85,13.83,13.85,5583200.0,11.6549,11.6549,11.638,11.6549,5583200.0
2011-07-21 13:30:00,13.85,13.85,13.82,13.85,6112400.0,11.6549,11.6549,11.6296,11.6549,6112400.0
2011-07-21 13:40:00,13.85,13.85,13.83,13.85,5723200.0,11.6549,11.6549,11.638,11.6549,5723200.0
2011-07-21 13:50:00,13.85,13.87,13.84,13.87,6314000.0,11.6549,11.6717,11.6464,11.6717,6314000.0
2011-07-21 14:00:00,13.87,13.87,13.85,13.86,5815600.0,11.6717,11.6717,11.6549,11.6633,5815600.0
2011-07-21 14:10:00,13.86,13.87,13.84,13.84,4964400.0,11.6633,11.6717,11.6464,11.6464,4964400.0
2011-07-21 14:20:00,13.84,13.86,13.84,13.85,4692800.0,11.6464,11.6633,11.6464,11.6549,4692800.0
2011-07-21 14:30:00,13.85,13.85,13.83,13.84,7789600.0,11.6549,11.6549,11.638,11.6464,7789600.0
2011-07-21 14:40:00,13.84,13.86,13.83,13.85,4541600.0,11.6464,11.6633,11.638,11.6549,4541600.0
2011-07-21 14:50:00,13.85,13.86,13.84,13.85,4804800.0,11.6549,11.6633,11.6464,11.6549,4804800.0
2011-07-21 15:00:00,13.85,13.86,13.85,13.85,10001600.0,11.6549,11.6633,11.6549,11.6549,10001600.0
2011-07-21 15:10:00,13.85,13.86,13.84,13.86,6367200.0,11.6549,11.6633,11.6464,11.6633,6367200.0
2011-07-21 15:20:00,13.86,13.88,13.86,13.88,8038800.0,11.6633,11.6801,11.6633,11.6801,8038800.0
2011-07-21 15:30:00,13.88,13.88,13.85,13.85,10323600.0,11.6801,11.6801,11.6549,11.6549,10323600.0
2011-07-21 15:40:00,13.85,13.85,13.83,13.83,12107200.0,11.6549,11.6549,11.638,11.638,12107200.0
2011-07-21 15:50:00,13.83,13.85,13.83,13.83,18110400.0,11.638,11.6549,11.638,11.638,18110400.0
2011-07-22 09:30:00,13.87,13.93,13.85,13.91,28044800.0,11.6717,11.7222,11.6549,11.7054,28044800.0
2011-07-22 09:40:00,13.91,13.93,13.88,13.93,20955200.0,11.7054,11.7222,11.6801,11.7222,20955200.0
2011-07-22 09:50:00,13.93,13.93,13.89,13.9,13339200.0,11.7222,11.7222,11.6885,11.6969,13339200.0
2011-07-22 10:00:00,13.9,13.94,13.89,13.94,18964400.0,11.6969,11.7306,11.6885,11.7306,18964400.0
2011-07-22 10:10:00,13.94,13.96,13.91,13.93,22747200.0,11.7306,11.7474,11.7054,11.7222,22747200.0
2011-07-22 10:20:00,13.93,13.95,13.91,13.93,14092400.0,11.7222,11.739,11.7054,11.7222,14092400.0
2011-07-22 10:30:00,13.92,13.95,13.92,13.93,10743600.0,11.7138,11.739,11.7138,11.7222,10743600.0
2011-07-22 10:40:00,13.93,13.95,13.93,13.94,8892800.0,11.7222,11.739,11.7222,11.7306,8892800.0
2011-07-22 10:50:00,13.94,13.95,13.92,13.94,7042000.0,11.7306,11.739,11.7138,11.7306,7042000.0
2011-07-22 11:00:00,13.94,13.95,13.93,13.93,7204400.0,11.7306,11.739,11.7222,11.7222,7204400.0
2011-07-22 11:10:00,13.93,13.94,13.93,13.94,5454400.0,11.7222,11.7306,11.7222,11.7306,5454400.0
2011-07-22 11:20:00,13.93,13.94,13.92,13.93,5356400.0,11.7222,11.7306,11.7138,11.7222,5356400.0
2011-07-22 11:30:00,13.93,13.94,13.93,13.94,5588800.0,11.7222,11.7306,11.7222,11.7306,5588800.0
2011-07-22 11:40:00,13.94,13.95,13.93,13.94,7856800.0,11.7306,11.739,11.7222,11.7306,7856800.0
2011-07-22 11:50:00,13.94,13.95,13.94,13.94,5115600.0,11.7306,11.739,11.7306,11.7306,5115600.0
2011-07-22 12:00:00,13.94,13.95,13.94,13.94,7092400.0,11.7306,11.739,11.7306,11.7306,7092400.0
2011-07-22 12:10:00,13.94,13.95,13.94,13.94,8150800.0,11.7306,11.739,11.7306,11.7306,8150800.0
2011-07-22 12:20:00,13.94,13.95,13.94,13.94,5056800.0,11.7306,11.739,11.7306,11.7306,5056800.0
2011-07-22 12:30:00,13.94,13.95,13.94,13.94,5714800.0,11.7306,11.739,11.7306,11.7306,5714800.0
2011-07-22 12:40:00,13.94,13.96,13.94,13.96,7081200.0,11.7306,11.7474,11.7306,11.7474,7081200.0
2011-07-22 12:50:00,13.96,13.99,13.96,13.98,13322400.0,11.7474,11.7727,11.7474,11.7643,13322400.0
2011-07-22 13:00:00,13.98,14.0,13.97,13.98,13902000.0,11.7643,11.7811,11.7558,11.7643,13902000.0
2011-07-22 13:10:00,13.98,13.99,13.97,13.99,7383600.0,11.7643,11.7727,11.7558,11.7727,7383600.0
2011-07-22 13:20:00,13.99,13.99,13.97,13.97,5835200.0,11.7727,11.7727,11.7558,11.7558,5835200.0
2011-07-22 13:30:00,13.97,13.99,13.97,13.98,6798400.0,11.7558,11.7727,11.7558,11.7643,6798400.0
2011-07-22 13:40:00,13.98,14.02,13.98,14.02,13367200.0,11.7643,11.7979,11.7643,11.7979,13367200.0
2011-07-22 13:50:00,14.02,14.05,14.02,14.05,19443200.0,11.7979,11.8232,11.7979,11.8232,19443200.0
2011-07-22 14:00:00,14.05,14.07,14.03,14.06,23276400.0,11.8232,11.84,11.8063,11.8316,23276400.0
2011-07-22 14:10:00,14.06,14.1,14.05,14.09,17161200.0,11.8316,11.8652,11.8232,11.8568,17161200.0
2011-07-22 14:20:00,14.09,14.11,14.08,14.1,22458800.0,11.8568,11.8737,11.8484,11.8652,22458800.0
2011-07-22 14:30:00,14.1,14.11,14.09,14.09,18415600.0,11.8652,11.8737,11.8568,11.8568,18415600.0
2011-07-22 14:40:00,14.09,14.1,14.08,14.09,10242400.0,11.8568,11.8652,11.8484,11.8568,10242400.0
2011-07-22 14:50:00,14.09,14.1,14.08,14.08,7254800.0,11.8568,11.8652,11.8484,11.8484,7254800.0
2011-07-22 15:00:00,14.08,14.09,14.06,14.06,13935600.0,11.8484,11.8568,11.8316,11.8316,13935600.0
2011-07-22 15:10:00,14.06,14.06,14.02,14.06,19961200.0,11.8316,11.8316,11.7979,11.8316,19961200.0
2011-07-22 15:20:00,14.06,14.07,14.04,14.05,10998400.0,11.8316,11.84,11.8148,11.8232,10998400.0
2011-07-22 15:30:00,14.05,14.05,14.02,14.04,13162800.0,11.8232,11.8232,11.7979,11.8148,13162800.0
2011-07-22 15:40:00,14.04,14.04,14.02,14.04,14089600.0,11.8148,11.8148,11.7979,11.8148,14089600.0
2011-07-22 15:50:00,14.04,14.05,14.02,14.05,26801600.0,11.8148,11.8232,11.7979,11.8232,26801600.0
2011-07-25 09:30:00,13.94,14.03,13.92,14.01,41781600.0,11.7306,11.8063,11.7138,11.7895,41781600.0
2011-07-25 09:40:00,14.01,14.07,14.0,14.05,28739200.0,11.7895,11.84,11.7811,11.8232,28739200.0
2011-07-25 09:50:00,14.05,14.07,14.04,14.05,17948000.0,11.8232,11.84,11.8148,11.8232,17948000.0
2011-07-25 10:00:00,14.05,14.06,14.02,14.06,13585600.0,11.8232,11.8316,11.7979,11.8316,13585600.0
2011-07-25 10:10:00,14.06,14.07,14.03,14.06,9998800.0,11.8316,11.84,11.8063,11.8316,9998800.0
2011-07-25 10:20:00,14.06,14.09,14.06,14.08,16749600.0,11.8316,11.8568,11.8316,11.8484,16749600.0
2011-07-25 10:30:00,14.08,14.08,14.05,14.07,9377200.0,11.8484,11.8484,11.8232,11.84,9377200.0
2011-07-25 10:40:00,14.07,14.11,14.07,14.09,14812000.0,11.84,11.8737,11.84,11.8568,14812000.0
2011-07-25 10:50:00,14.09,14.1,14.07,14.07,9374400.0,11.8568,11.8652,11.84,11.84,9374400.0
2011-07-25 11:00:00,14.07,14.11,14.07,14.1,7938000.0,11.84,11.8737,11.84,11.8652,7938000.0
2011-07-25 11:10:00,14.09,14.12,14.08,14.12,11258800.0,11.8568,11.8821,11.8484,11.8821,11258800.0
2011-07-25 11:20:00,14.12,14.18,14.12,14.18,18230800.0,11.8821,11.9326,11.8821,11.9326,18230800.0
2011-07-25 11:30:00,14.18,14.2,14.17,14.2,21532000.0,11.9326,11.9494,11.9241,11.9494,21532000.0
2011-07-25 11:40:00,14.2,14.23,14.19,14.21,16926000.0,11.9494,11.9746,11.941,11.9578,16926000.0
2011-07-25 11:50:00,14.21,14.24,14.2,14.23,12331200.0,11.9578,11.9831,11.9494,11.9746,12331200.0
2011-07-25 12:00:00,14.23,14.25,14.22,14.25,12790400.0,11.9746,11.9915,11.9662,11.9915,12790400.0
2011-07-25 12:10:00,14.25,14.28,14.24,14.25,22674400.0,11.9915,12.0167,11.9831,11.9915,22674400.0
2011-07-25 12:20:00,14.25,14.28,14.24,14.27,11824400.0,11.9915,12.0167,11.9831,12.0083,11824400.0
2011-07-25 12:30:00,14.27,14.28,14.27,14.27,12028800.0,12.0083,12.0167,12.0083,12.0083,12028800.0
2011-07-25 12:40:00,14.27,14.28,14.26,14.27,8663200.0,12.0083,12.0167,11.9999,12.0083,8663200.0
2011-07-25 12:50:00,14.27,14.29,14.27,14.28,19812800.0,12.0083,12.0251,12.0083,12.0167,19812800.0
2011-07-25 13:00:00,14.28,14.28,14.24,14.27,15495200.0,12.0167,12.0167,11.9831,12.0083,15495200.0
2011-07-25 13:10:00,14.27,14.28,14.26,14.27,7131600.0,12.0083,12.0167,11.9999,12.0083,7131600.0
2011-07-25 13:20:00,14.27,14.27,14.25,14.25,7000000.0,12.0083,12.0083,11.9915,11.9915,7000000.0
2011-07-25 13:30:00,14.25,14.26,14.22,14.23,7985600.0,11.9915,11.9999,11.9662,11.9746,7985600.0
2011-07-25 13:40:00,14.23,14.25,14.22,14.25,7834400.0,11.9746,11.9915,11.9662,11.9915,7834400.0
2011-07-25 13:50:00,14.25,14.26,14.24,14.24,5854800.0,11.9915,11.9999,11.9831,11.9831,5854800.0
2011-07-25 14:00:00,14.24,14.28,14.24,14.27,8114400.0,11.9831,12.0167,11.9831,12.0083,8114400.0
2011-07-25 14:10:00,14.27,14.28,14.27,14.28,8008000.0,12.0083,12.0167,12.0083,12.0167,8008000.0
2011-07-25 14:20:00,14.28,14.29,14.27,14.28,16620800.0,12.0167,12.0251,12.0083,12.0167,16620800.0
2011-07-25 14:30:00,14.28,14.28,14.25,14.25,13053600.0,12.0167,12.0167,11.9915,11.9915,13053600.0
2011-07-25 14:40:00,14.25,14.27,14.24,14.26,9671200.0,11.9915,12.0083,11.9831,11.9999,9671200.0
2011-07-25 14:50:00,14.26,14.28,14.25,14.26,6050800.0,11.9999,12.0167,11.9915,11.9999,6050800.0
2011-07-25 15:00:00,14.26,14.27,14.2,14.21,17864000.0,11.9999,12.0083,11.9494,11.9578,17864000.0
2011-07-25 15:10:00,14.21,14.22,14.18,14.21,21417200.0,11.9578,11.9662,11.9326,11.9578,21417200.0
2011-07-25 15:20:00,14.21,14.23,14.2,14.23,10690400.0,11.9578,11.9746,11.9494,11.9746,10690400.0
2011-07-25 15:30:00,14.23,14.26,14.23,14.26,14901600.0,11.9746,11.9999,11.9746,11.9999,14901600.0
2011-07-25 15:40:00,14.26,14.27,14.22,14.23,16833600.0,11.9999,12.0083,11.9662,11.9746,16833600.0
2011-07-25 15:50:00,14.23,14.24,14.21,14.23,19840800.0,11.9746,11.9831,11.9578,11.9746,19840800.0
2011-07-26 09:30:00,14.29,14.39,14.27,14.37,53785200.0,12.0251,12.1093,12.0083,12.0924,53785200.0
2011-07-26 09:40:00,14.37,14.41,14.33,14.38,34092800.0,12.0924,12.1261,12.0588,12.1009,34092800.0
2011-07-26 09:50:00,14.38,14.38,14.3,14.32,24183600.0,12.1009,12.1009,12.0335,12.0504,24183600.0
2011-07-26 10:00:00,14.32,14.34,14.29,14.31,17245200.0,12.0504,12.0672,12.0251,12.042,17245200.0
2011-07-26 10:10:00,14.31,14.36,14.31,14.35,16640400.0,12.042,12.084,12.042,12.0756,16640400.0
2011-07-26 10:20:00,14.35,14.37,14.34,14.36,12138000.0,12.0756,12.0924,12.0672,12.084,12138000.0
2011-07-26 10:30:00,14.36,14.37,14.33,14.37,7924000.0,12.084,12.0924,12.0588,12.0924,7924000.0
2011-07-26 10:40:00,14.37,14.4,14.36,14.38,12714800.0,12.0924,12.1177,12.084,12.1009,12714800.0
2011-07-26 10:50:00,14.38,14.39,14.36,14.39,7215600.0,12.1009,12.1093,12.084,12.1093,7215600.0
2011-07-26 11:00:00,14.39,14.43,14.39,14.43,17707200.0,12.1093,12.1429,12.1093,12.1429,17707200.0
2011-07-26 11:10:00,14.43,14.44,14.41,14.42,12418000.0,12.1429,12.1514,12.1261,12.1345,12418000.0
2011-07-26 11:20:00,14.43,14.43,14.42,14.42,9388400.0,12.1429,12.1429,12.1345,12.1345,9388400.0
2011-07-26 11:30:00,14.42,14.43,14.4,14.41,10432800.0,12.1345,12.1429,12.1177,12.1261,10432800.0
2011-07-26 11:40:00,14.41,14.41,14.38,14.38,9612400.0,12.1261,12.1261,12.1009,12.1009,9612400.0
2011-07-26 11:50:00,14.38,14.41,14.38,14.41,6008800.0,12.1009,12.1261,12.1009,12.1261,6008800.0
2011-07-26 12:00:00,14.41,14.41,14.4,14.41,5633600.0,12.1261,12.1261,12.1177,12.1261,5633600.0
2011-07-26 12:10:00,14.41,14.43,14.41,14.43,8750000.0,12.1261,12.1429,12.1261,12.1429,8750000.0
2011-07-26 12:20:00,14.43,14.43,14.42,14.42,8170400.0,12.1429,12.1429,12.1345,12.1345,8170400.0
2011-07-26 12:30:00,14.42,14.43,14.41,14.42,5527200.0,12.1345,12.1429,12.1261,12.1345,5527200.0
2011-07-26 12:40:00,14.42,14.43,14.42,14.42,6577200.0,12.1345,12.1429,12.1345,12.1345,6577200.0
2011-07-26 12:50:00,14.42,14.43,14.41,14.43,3343200.0,12.1345,12.1429,12.1261,12.1429,3343200.0
2011-07-26 13:00:00,14.42,14.45,14.42,14.43,9030000.0,12.1345,12.1598,12.1345,12.1429,9030000.0
2011-07-26 13:10:00,14.44,14.44,14.42,14.43,5042800.0,12.1514,12.1514,12.1345,12.1429,5042800.0
2011-07-26 13:20:00,14.43,14.43,14.41,14.42,4916800.0,12.1429,12.1429,12.1261,12.1345,4916800.0
2011-07-26 13:30:00,14.42,14.43,14.41,14.41,4102000.0,12.1345,12.1429,12.1261,12.1261,4102000.0
2011-07-26 13:40:00,14.41,14.42,14.39,14.41,10206000.0,12.1261,12.1345,12.1093,12.1261,10206000.0
2011-07-26 13:50:00,14.41,14.42,14.4,14.42,5381600.0,12.1261,12.1345,12.1177,12.1345,5381600.0
2011-07-26 14:00:00,14.41,14.42,14.4,14.41,6566000.0,12.1261,12.1345,12.1177,12.1261,6566000.0
2011-07-26 14:10:00,14.41,14.43,14.4,14.42,7795200.0,12.1261,12.1429,12.1177,12.1345,7795200.0
2011-07-26 14:20:00,14.42,14.42,14.4,14.41,6448400.0,12.1345,12.1345,12.1177,12.1261,6448400.0
2011-07-26 14:30:00,14.41,14.42,14.4,14.41,6300000.0,12.1261,12.1345,12.1177,12.1261,6300000.0
2011-07-26 14:40:00,14.41,14.42,14.41,14.41,4958800.0,12.1261,12.1345,12.1261,12.1261,4958800.0
2011-07-26 14:50:00,14.41,14.43,14.41,14.41,4723600.0,12.1261,12.1429,12.1261,12.1261,4723600.0
2011-07-26 15:00:00,14.41,14.42,14.4,14.42,6907600.0,12.1261,12.1345,12.1177,12.1345,6907600.0
2011-07-26 15:10:00,14.42,14.42,14.41,14.42,6109600.0,12.1345,12.1345,12.1261,12.1345,6109600.0
2011-07-26 15:20:00,14.42,14.43,14.41,14.43,10544800.0,12.1345,12.1429,12.1261,12.1429,10544800.0
2011-07-26 15:30:00,14.43,14.43,14.39,14.42,13832000.0,12.1429,12.1429,12.1093,12.1345,13832000.0
2011-07-26 15:40:00,14.42,14.43,14.4,14.42,11930800.0,12.1345,12.1429,12.1177,12.1345,11930800.0
2011-07-26 15:50:00,14.42,14.42,14.4,14.4,22842400.0,12.1345,12.1345,12.1177,12.1177,22842400.0
2011-07-27 09:30:00,14.31,14.38,14.24,14.26,44405200.0,12.042,12.1009,11.9831,11.9999,44405200.0
2011-07-27 09:40:00,14.26,14.28,14.21,14.24,39594800.0,11.9999,12.0167,11.9578,11.9831,39594800.0
2011-07-27 09:50:00,14.24,14.26,14.22,14.23,17684800.0,11.9831,11.9999,11.9662,11.9746,17684800.0
2011-07-27 10:00:00,14.24,14.26,14.22,14.23,18410000.0,11.9831,11.9999,11.9662,11.9746,18410000.0
2011-07-27 10:10:00,14.23,14.23,14.09,14.13,53678800.0,11.9746,11.9746,11.8568,11.8905,53678800.0
2011-07-27 10:20:00,14.13,14.15,14.05,14.08,41000400.0,11.8905,11.9073,11.8232,11.8484,41000400.0
2011-07-27 10:30:00,14.08,14.12,14.03,14.1,34594000.0,11.8484,11.8821,11.8063,11.8652,34594000.0
2011-07-27 10:40:00,14.1,14.16,14.1,14.14,22484000.0,11.8652,11.9157,11.8652,11.8989,22484000.0
2011-07-27 10:50:00,14.13,14.21,14.13,14.2,19504800.0,11.8905,11.9578,11.8905,11.9494,19504800.0
2011-07-27 11:00:00,14.2,14.21,14.15,14.17,15657600.0,11.9494,11.9578,11.9073,11.9241,15657600.0
2011-07-27 11:10:00,14.16,14.2,14.15,14.2,12269600.0,11.9157,11.9494,11.9073,11.9494,12269600.0
2011-07-27 11:20:00,14.19,14.2,14.15,14.19,9940000.0,11.941,11.9494,11.9073,11.941,9940000.0
2011-07-27 11:30:00,14.19,14.2,14.16,14.16,10847200.0,11.941,11.9494,11.9157,11.9157,10847200.0
2011-07-27 11:40:00,14.16,14.17,14.16,14.16,4894400.0,11.9157,11.9241,11.9157,11.9157,4894400.0
2011-07-27 11:50:00,14.16,14.16,14.13,14.14,11219600.0,11.9157,11.9157,11.8905,11.8989,11219600.0
2011-07-27 12:00:00,14.14,14.14,14.1,14.1,8318800.0,11.8989,11.8989,11.8652,11.8652,8318800.0
2011-07-27 12:10:00,14.1,14.14,14.1,14.14,9251200.0,11.8652,11.8989,11.8652,11.8989,9251200.0
2011-07-27 12:20:00,14.14,14.16,14.13,14.14,8736000.0,11.8989,11.9157,11.8905,11.8989,8736000.0
2011-07-27 12:30:00,14.14,14.14,14.1,14.12,9797200.0,11.8989,11.8989,11.8652,11.8821,9797200.0
2011-07-27 12:40:00,14.12,14.15,14.11,14.15,8100400.0,11.8821,11.9073,11.8737,11.9073,8100400.0
2011-07-27 12:50:00,14.15,14.16,14.11,14.11,7666400.0,11.9073,11.9157,11.8737,11.8737,7666400.0
2011-07-27 13:00:00,14.11,14.15,14.11,14.15,5331200.0,11.8737,11.9073,11.8737,11.9073,5331200.0
2011-07-27 13:10:00,14.15,14.15,14.11,14.12,4034800.0,11.9073,11.9073,11.8737,11.8821,4034800.0
2011-07-27 13:20:00,14.12,14.12,14.1,14.11,6389600.0,11.8821,11.8821,11.8652,11.8737,6389600.0
2011-07-27 13:30:00,14.11,14.11,14.08,14.1,7030800.0,11.8737,11.8737,11.8484,11.8652,7030800.0
2011-07-27 13:40:00,14.1,14.14,14.1,14.13,8598800.0,11.8652,11.8989,11.8652,11.8905,8598800.0
2011-07-27 13:50:00,14.13,14.14,14.12,14.13,4104800.0,11.8905,11.8989,11.8821,11.8905,4104800.0
2011-07-27 14:00:00,14.13,14.14,14.11,14.12,4799200.0,11.8905,11.8989,11.8737,11.8821,4799200.0
2011-07-27 14:10:00,14.12,14.13,14.09,14.09,5502000.0,11.8821,11.8905,11.8568,11.8568,5502000.0
2011-07-27 14:20:00,14.09,14.11,14.07,14.08,9130800.0,11.8568,11.8737,11.84,11.8484,9130800.0
2011-07-27 14:30:00,14.08,14.08,14.05,14.07,13736800.0,11.8484,11.8484,11.8232,11.84,13736800.0
2011-07-27 14:40:00,14.07,14.1,14.05,14.09,10712800.0,11.84,11.8652,11.8232,11.8568,10712800.0
2011-07-27 14:50:00,14.09,14.1,14.05,14.09,11743200.0,11.8568,11.8652,11.8232,11.8568,11743200.0
2011-07-27 15:00:00,14.09,14.11,14.05,14.06,9956800.0,11.8568,11.8737,11.8232,11.8316,9956800.0
2011-07-27 15:10:00,14.06,14.08,14.04,14.05,18561200.0,11.8316,11.8484,11.8148,11.8232,18561200.0
2011-07-27 15:20:00,14.05,14.06,14.01,14.05,22302000.0,11.8232,11.8316,11.7895,11.8232,22302000.0
2011-07-27 15:30:00,14.05,14.08,14.03,14.07,14884800.0,11.8232,11.8484,11.8063,11.84,14884800.0
2011-07-27 15:40:00,14.07,14.07,14.02,14.02,15229200.0,11.84,11.84,11.7979,11.7979,15229200.0
2011-07-27 15:50:00,14.02,14.04,14.01,14.02,30786000.0,11.7979,11.8148,11.7895,11.7979,30786000.0
2011-07-28 09:30:00,13.99,14.02,13.88,13.9,52068800.0,11.7727,11.7979,11.6801,11.6969,52068800.0
2011-07-28 09:40:00,13.9,13.96,13.86,13.94,35994000.0,11.6969,11.7474,11.6633,11.7306,35994000.0
2011-07-28 09:50:00,13.94,14.0,13.94,13.98,24732400.0,11.7306,11.7811,11.7306,11.7643,24732400.0
2011-07-28 10:00:00,13.98,14.0,13.94,14.0,20689200.0,11.7643,11.7811,11.7306,11.7811,20689200.0
2011-07-28 10:10:00,14.0,14.07,13.99,14.03,29934800.0,11.7811,11.84,11.7727,11.8063,29934800.0
2011-07-28 10:20:00,14.03,14.05,14.01,14.03,13753600.0,11.8063,11.8232,11.7895,11.8063,13753600.0
2011-07-28 10:30:00,14.03,14.06,14.01,14.04,11398800.0,11.8063,11.8316,11.7895,11.8148,11398800.0
2011-07-28 10:40:00,14.04,14.1,14.04,14.09,19420800.0,11.8148,11.8652,11.8148,11.8568,19420800.0
2011-07-28 10:50:00,14.09,14.11,14.07,14.09,17670800.0,11.8568,11.8737,11.84,11.8568,17670800.0
2011-07-28 11:00:00,14.09,14.11,14.08,14.1,9556400.0,11.8568,11.8737,11.8484,11.8652,9556400.0
2011-07-28 11:10:00,14.1,14.11,14.08,14.11,7495600.0,11.8652,11.8737,11.8484,11.8737,7495600.0
2011-07-28 11:20:00,14.11,14.18,14.11,14.18,18508000.0,11.8737,11.9326,11.8737,11.9326,18508000.0
2011-07-28 11:30:00,14.18,14.18,14.15,14.15,11314800.0,11.9326,11.9326,11.9073,11.9073,11314800.0
2011-07-28 11:40:00,14.15,14.17,14.15,14.16,15792000.0,11.9073,11.9241,11.9073,11.9157,15792000.0
2011-07-28 11:50:00,14.16,14.17,14.15,14.16,11401600.0,11.9157,11.9241,11.9073,11.9157,11401600.0
2011-07-28 12:00:00,14.16,14.17,14.16,14.16,10175200.0,11.9157,11.9241,11.9157,11.9157,10175200.0
2011-07-28 12:10:00,14.16,14.16,14.11,14.11,18432400.0,11.9157,11.9157,11.8737,11.8737,18432400.0
2011-07-28 12:20:00,14.11,14.15,14.11,14.14,6344800.0,11.8737,11.9073,11.8737,11.8989,6344800.0
2011-07-28 12:30:00,14.14,14.15,14.12,14.13,6703200.0,11.8989,11.9073,11.8821,11.8905,6703200.0
2011-07-28 12:40:00,14.13,14.14,14.12,14.13,5311600.0,11.8905,11.8989,11.8821,11.8905,5311600.0
2011-07-28 12:50:00,14.13,14.14,14.12,14.13,6272000.0,11.8905,11.8989,11.8821,11.8905,6272000.0
2011-07-28 13:00:00,14.13,14.14,14.12,14.13,4505200.0,11.8905,11.8989,11.8821,11.8905,4505200.0
2011-07-28 13:10:00,14.13,14.15,14.13,14.13,5448800.0,11.8905,11.9073,11.8905,11.8905,5448800.0
2011-07-28 13:20:00,14.13,14.14,14.12,14.13,4622800.0,11.8905,11.8989,11.8821,11.8905,4622800.0
2011-07-28 13:30:00,14.13,14.15,14.13,14.14,4284000.0,11.8905,11.9073,11.8905,11.8989,4284000.0
2011-07-28 13:40:00,14.14,14.15,14.13,14.14,4202800.0,11.8989,11.9073,11.8905,11.8989,4202800.0
2011-07-28 13:50:00,14.14,14.15,14.14,14.14,4208400.0,11.8989,11.9073,11.8989,11.8989,4208400.0
2011-07-28 14:00:00,14.15,14.15,14.08,14.09,8979600.0,11.9073,11.9073,11.8484,11.8568,8979600.0
2011-07-28 14:10:00,14.09,14.1,14.05,14.07,14408800.0,11.8568,11.8652,11.8232,11.84,14408800.0
2011-07-28 14:20:00,14.07,14.09,14.03,14.04,13552000.0,11.84,11.8568,11.8063,11.8148,13552000.0
2011-07-28 14:30:00,14.04,14.06,13.98,13.99,16816800.0,11.8148,11.8316,11.7643,11.7727,16816800.0
2011-07-28 14:40:00,13.99,14.05,13.99,14.05,16682400.0,11.7727,11.8232,11.7727,11.8232,16682400.0
2011-07-28 14:50:00,14.05,14.09,14.04,14.07,13120800.0,11.8232,11.8568,11.8148,11.84,13120800.0
2011-07-28 15:00:00,14.07,14.08,14.02,14.05,11429600.0,11.84,11.8484,11.7979,11.8232,11429600.0
2011-07-28 15:10:00,14.05,14.06,14.01,14.03,9766400.0,11.8232,11.8316,11.7895,11.8063,9766400.0
2011-07-28 15:20:00,14.03,14.03,13.99,14.02,14428400.0,11.8063,11.8063,11.7727,11.7979,14428400.0
2011-07-28 15:30:00,14.02,14.04,14.01,14.03,12065200.0,11.7979,11.8148,11.7895,11.8063,12065200.0
2011-07-28 15:40:00,14.03,14.03,13.98,14.01,17511200.0,11.8063,11.8063,11.7643,11.7895,17511200.0
2011-07-28 15:50:00,14.01,14.02,13.99,14.0,18650800.0,11.7895,11.7979,11.7727,11.7811,18650800.0
2011-07-29 09:30:00,13.84,13.91,13.71,13.85,41381200.0,11.6464,11.7054,11.5371,11.6549,41381200.0
2011-07-29 09:40:00,13.85,13.87,13.77,13.83,29344000.0,11.6549,11.6717,11.5875,11.638,29344000.0
2011-07-29 09:50:00,13.83,13.91,13.81,13.91,30595600.0,11.638,11.7054,11.6212,11.7054,30595600.0
2011-07-29 10:00:00,13.91,13.93,13.84,13.89,24794000.0,11.7054,11.7222,11.6464,11.6885,24794000.0
2011-07-29 10:10:00,13.89,13.9,13.86,13.89,14767200.0,11.6885,11.6969,11.6633,11.6885,14767200.0
2011-07-29 10:20:00,13.89,13.94,13.88,13.92,19297600.0,11.6885,11.7306,11.6801,11.7138,19297600.0
2011-07-29 10:30:00,13.92,13.96,13.91,13.93,18342800.0,11.7138,11.7474,11.7054,11.7222,18342800.0
2011-07-29 10:40:00,13.94,13.96,13.9,13.96,17416000.0,11.7306,11.7474,11.6969,11.7474,17416000.0
2011-07-29 10:50:00,13.96,14.07,13.96,14.06,31497200.0,11.7474,11.84,11.7474,11.8316,31497200.0
2011-07-29 11:00:00,14.06,14.1,14.0,14.1,31074400.0,11.8316,11.8652,11.7811,11.8652,31074400.0
2011-07-29 11:10:00,14.1,14.1,14.06,14.1,21725200.0,11.8652,11.8652,11.8316,11.8652,21725200.0
2011-07-29 11:20:00,14.1,14.11,14.04,14.05,19437600.0,11.8652,11.8737,11.8148,11.8232,19437600.0
2011-07-29 11:30:00,14.05,14.07,14.03,14.04,13367200.0,11.8232,11.84,11.8063,11.8148,13367200.0
2011-07-29 11:40:00,14.04,14.05,13.99,14.0,14235200.0,11.8148,11.8232,11.7727,11.7811,14235200.0
2011-07-29 11:50:00,14.01,14.04,14.0,14.02,9265200.0,11.7895,11.8148,11.7811,11.7979,9265200.0
2011-07-29 12:00:00,14.03,14.05,14.0,14.03,10301200.0,11.8063,11.8232,11.7811,11.8063,10301200.0
2011-07-29 12:10:00,14.03,14.03,13.96,13.98,12367600.0,11.8063,11.8063,11.7474,11.7643,12367600.0
2011-07-29 12:20:00,13.98,14.01,13.96,13.99,10228400.0,11.7643,11.7895,11.7474,11.7727,10228400.0
2011-07-29 12:30:00,13.99,14.01,13.97,13.98,9088800.0,11.7727,11.7895,11.7558,11.7643,9088800.0
2011-07-29 12:40:00,13.98,14.01,13.97,13.99,6126400.0,11.7643,11.7895,11.7558,11.7727,6126400.0
2011-07-29 12:50:00,13.99,14.0,13.98,13.98,6017200.0,11.7727,11.7811,11.7643,11.7643,6017200.0
2011-07-29 13:00:00,13.98,14.01,13.97,14.01,7809200.0,11.7643,11.7895,11.7558,11.7895,7809200.0
2011-07-29 13:10:00,14.01,14.01,13.98,13.99,4295200.0,11.7895,11.7895,11.7643,11.7727,4295200.0
2011-07-29 13:20:00,13.99,14.01,13.99,14.0,7470400.0,11.7727,11.7895,11.7727,11.7811,7470400.0
2011-07-29 13:30:00,14.0,14.03,13.99,14.03,9914800.0,11.7811,11.8063,11.7727,11.8063,9914800.0
2011-07-29 13:40:00,14.03,14.06,14.02,14.05,9769200.0,11.8063,11.8316,11.7979,11.8232,9769200.0
2011-07-29 13:50:00,14.05,14.05,14.01,14.03,8484000.0,11.8232,11.8232,11.7895,11.8063,8484000.0
2011-07-29 14:00:00,14.03,14.06,14.02,14.05,9049600.0,11.8063,11.8316,11.7979,11.8232,9049600.0
2011-07-29 14:10:00,14.05,14.06,14.01,14.01,6445600.0,11.8232,11.8316,11.7895,11.7895,6445600.0
2011-07-29 14:20:00,14.01,14.03,14.0,14.01,5885600.0,11.7895,11.8063,11.7811,11.7895,5885600.0
2011-07-29 14:30:00,14.01,14.03,14.0,14.03,5950000.0,11.7895,11.8063,11.7811,11.8063,5950000.0
2011-07-29 14:40:00,14.03,14.05,14.02,14.02,9044000.0,11.8063,11.8232,11.7979,11.7979,9044000.0
2011-07-29 14:50:00,14.02,14.04,14.01,14.01,7019600.0,11.7979,11.8148,11.7895,11.7895,7019600.0
2011-07-29 15:00:00,14.01,14.02,13.99,14.02,10337600.0,11.7895,11.7979,11.7727,11.7979,10337600.0
2011-07-29 15:10:00,14.01,14.02,14.0,14.01,9203600.0,11.7895,11.7979,11.7811,11.7895,9203600.0
2011-07-29 15:20:00,14.01,14.01,13.95,13.97,14711200.0,11.7895,11.7895,11.739,11.7558,14711200.0
2011-07-29 15:30:00,13.97,13.98,13.96,13.98,12737200.0,11.7558,11.7643,11.7474,11.7643,12737200.0
2011-07-29 15:40:00,13.98,13.99,13.95,13.96,20132000.0,11.7643,11.7727,11.739,11.7474,20132000.0
2011-07-29 15:50:00,13.96,14.01,13.94,13.95,34392400.0,11.7474,11.7895,11.7306,11.739,34392400.0
2011-08-01 09:30:00,14.2,14.27,14.16,14.21,65108400.0,11.9494,12.0083,11.9157,11.9578,65108400.0
2011-08-01 09:40:00,14.21,14.21,14.16,14.2,24032400.0,11.9578,11.9578,11.9157,11.9494,24032400.0
2011-08-01 09:50:00,14.2,14.21,14.14,14.15,24690400.0,11.9494,11.9578,11.8989,11.9073,24690400.0
2011-08-01 10:00:00,14.15,14.15,14.03,14.12,48804000.0,11.9073,11.9073,11.8063,11.8821,48804000.0
2011-08-01 10:10:00,14.12,14.12,14.08,14.12,20991600.0,11.8821,11.8821,11.8484,11.8821,20991600.0
2011-08-01 10:20:00,14.12,14.16,14.11,14.11,21464800.0,11.8821,11.9157,11.8737,11.8737,21464800.0
2011-08-01 10:30:00,14.11,14.13,14.08,14.12,17242400.0,11.8737,11.8905,11.8484,11.8821,17242400.0
2011-08-01 10:40:00,14.12,14.14,14.1,14.13,9517200.0,11.8821,11.8989,11.8652,11.8905,9517200.0
2011-08-01 10:50:00,14.13,14.14,14.11,14.11,10477600.0,11.8905,11.8989,11.8737,11.8737,10477600.0
2011-08-01 11:00:00,14.11,14.14,14.05,14.1,17578400.0,11.8737,11.8989,11.8232,11.8652,17578400.0
2011-08-01 11:10:00,14.1,14.12,14.07,14.1,11334400.0,11.8652,11.8821,11.84,11.8652,11334400.0
2011-08-01 11:20:00,14.1,14.12,14.1,14.12,11715200.0,11.8652,11.8821,11.8652,11.8821,11715200.0
2011-08-01 11:30:00,14.12,14.12,14.06,14.08,18023600.0,11.8821,11.8821,11.8316,11.8484,18023600.0
2011-08-01 11:40:00,14.08,14.09,14.05,14.08,11382000.0,11.8484,11.8568,11.8232,11.8484,11382000.0
2011-08-01 11:50:00,14.08,14.09,14.05,14.06,12902400.0,11.8484,11.8568,11.8232,11.8316,12902400.0
2011-08-01 12:00:00,14.06,14.08,14.01,14.04,15215200.0,11.8316,11.8484,11.7895,11.8148,15215200.0
2011-08-01 12:10:00,14.04,14.07,14.03,14.04,11956000.0,11.8148,11.84,11.8063,11.8148,11956000.0
2011-08-01 12:20:00,14.04,14.09,14.02,14.08,11443600.0,11.8148,11.8568,11.7979,11.8484,11443600.0
2011-08-01 12:30:00,14.09,14.1,14.06,14.09,6944000.0,11.8568,11.8652,11.8316,11.8568,6944000.0
2011-08-01 12:40:00,14.09,14.09,14.06,14.08,7663600.0,11.8568,11.8568,11.8316,11.8484,7663600.0
2011-08-01 12:50:00,14.08,14.11,14.07,14.1,8372000.0,11.8484,11.8737,11.84,11.8652,8372000.0
2011-08-01 13:00:00,14.1,14.11,14.07,14.09,7588000.0,11.8652,11.8737,11.84,11.8568,7588000.0
2011-08-01 13:10:00,14.09,14.11,14.08,14.1,4054400.0,11.8568,11.8737,11.8484,11.8652,4054400.0
2011-08-01 13:20:00,14.1,14.11,14.08,14.09,5395600.0,11.8652,11.8737,11.8484,11.8568,5395600.0
2011-08-01 13:30:00,14.09,14.1,14.08,14.09,3063200.0,11.8568,11.8652,11.8484,11.8568,3063200.0
2011-08-01 13:40:00,14.09,14.11,14.09,14.1,3253600.0,11.8568,11.8737,11.8568,11.8652,3253600.0
2011-08-01 13:50:00,14.1,14.1,14.09,14.1,3438400.0,11.8652,11.8652,11.8568,11.8652,3438400.0
2011-08-01 14:00:00,14.1,14.1,14.06,14.06,6479200.0,11.8652,11.8652,11.8316,11.8316,6479200.0
2011-08-01 14:10:00,14.06,14.07,14.04,14.07,6731200.0,11.8316,11.84,11.8148,11.84,6731200.0
2011-08-01 14:20:00,14.07,14.07,14.05,14.05,5003600.0,11.84,11.84,11.8232,11.8232,5003600.0
2011-08-01 14:30:00,14.05,14.07,14.04,14.07,9144800.0,11.8232,11.84,11.8148,11.84,9144800.0
2011-08-01 14:40:00,14.07,14.09,14.06,14.08,11169200.0,11.84,11.8568,11.8316,11.8484,11169200.0
2011-08-01 14:50:00,14.08,14.11,14.07,14.1,9419200.0,11.8484,11.8737,11.84,11.8652,9419200.0
2011-08-01 15:00:00,14.1,14.13,14.09,14.1,14484400.0,11.8652,11.8905,11.8568,11.8652,14484400.0
2011-08-01 15:10:00,14.1,14.12,14.09,14.11,12695200.0,11.8652,11.8821,11.8568,11.8737,12695200.0
2011-08-01 15:20:00,14.11,14.15,14.11,14.15,15724800.0,11.8737,11.9073,11.8737,11.9073,15724800.0
2011-08-01 15:30:00,14.15,14.16,14.1,14.16,22117200.0,11.9073,11.9157,11.8652,11.9157,22117200.0
2011-08-01 15:40:00,14.16,14.17,14.14,14.15,21285600.0,11.9157,11.9241,11.8989,11.9073,21285600.0
2011-08-01 15:50:00,14.15,14.17,14.13,14.17,22940400.0,11.9073,11.9241,11.8905,11.9241,22940400.0
2011-08-02 09:30:00,14.2,14.21,14.13,14.2,38564400.0,11.9494,11.9578,11.8905,11.9494,38564400.0
2011-08-02 09:40:00,14.19,14.2,14.14,14.15,23133600.0,11.941,11.9494,11.8989,11.9073,23133600.0
2011-08-02 09:50:00,14.15,14.16,14.11,14.15,21789600.0,11.9073,11.9157,11.8737,11.9073,21789600.0
2011-08-02 10:00:00,14.15,14.16,14.12,14.14,14215600.0,11.9073,11.9157,11.8821,11.8989,14215600.0
2011-08-02 10:10:00,14.13,14.19,14.13,14.16,19065200.0,11.8905,11.941,11.8905,11.9157,19065200.0
2011-08-02 10:20:00,14.17,14.19,14.14,14.17,17878000.0,11.9241,11.941,11.8989,11.9241,17878000.0
2011-08-02 10:30:00,14.16,14.17,14.14,14.16,8573600.0,11.9157,11.9241,11.8989,11.9157,8573600.0
2011-08-02 10:40:00,14.16,14.18,14.15,14.15,9822400.0,11.9157,11.9326,11.9073,11.9073,9822400.0
2011-08-02 10:50:00,14.16,14.16,14.12,14.13,13798400.0,11.9157,11.9157,11.8821,11.8905,13798400.0
2011-08-02 11:00:00,14.13,14.14,14.1,14.12,12378800.0,11.8905,11.8989,11.8652,11.8821,12378800.0
2011-08-02 11:10:00,14.12,14.12,14.08,14.1,13991600.0,11.8821,11.8821,11.8484,11.8652,13991600.0
2011-08-02 11:20:00,14.1,14.11,14.08,14.11,12073600.0,11.8652,11.8737,11.8484,11.8737,12073600.0
2011-08-02 11:30:00,14.11,14.12,14.1,14.11,8895600.0,11.8737,11.8821,11.8652,11.8737,8895600.0
2011-08-02 11:40:00,14.11,14.12,14.1,14.12,7403200.0,11.8737,11.8821,11.8652,11.8821,7403200.0
2011-08-02 11:50:00,14.12,14.13,14.11,14.12,6952400.0,11.8821,11.8905,11.8737,11.8821,6952400.0
2011-08-02 12:00:00,14.12,14.13,14.11,14.12,5972400.0,11.8821,11.8905,11.8737,11.8821,5972400.0
2011-08-02 12:10:00,14.12,14.14,14.11,14.14,7355600.0,11.8821,11.8989,11.8737,11.8989,7355600.0
2011-08-02 12:20:00,14.14,14.15,14.13,14.15,7431200.0,11.8989,11.9073,11.8905,11.9073,7431200.0
2011-08-02 12:30:00,14.15,14.15,14.1,14.11,10861200.0,11.9073,11.9073,11.8652,11.8737,10861200.0
2011-08-02 12:40:00,14.11,14.13,14.03,14.04,20566000.0,11.8737,11.8905,11.8063,11.8148,20566000.0
2011-08-02 12:50:00,14.04,14.07,14.03,14.04,15584800.0,11.8148,11.84,11.8063,11.8148,15584800.0
2011-08-02 13:00:00,14.04,14.09,14.04,14.07,16629200.0,11.8148,11.8568,11.8148,11.84,16629200.0
2011-08-02 13:10:00,14.07,14.09,14.05,14.06,9217600.0,11.84,11.8568,11.8232,11.8316,9217600.0
2011-08-02 13:20:00,14.06,14.08,14.06,14.06,7725200.0,11.8316,11.8484,11.8316,11.8316,7725200.0
2011-08-02 13:30:00,14.06,14.07,14.02,14.03,13115200.0,11.8316,11.84,11.7979,11.8063,13115200.0
2011-08-02 13:40:00,14.03,14.04,14.01,14.03,10752000.0,11.8063,11.8148,11.7895,11.8063,10752000.0
2011-08-02 13:50:00,14.03,14.03,13.91,13.93,31488800.0,11.8063,11.8063,11.7054,11.7222,31488800.0
2011-08-02 14:00:00,13.93,13.98,13.92,13.95,19336800.0,11.7222,11.7643,11.7138,11.739,19336800.0
2011-08-02 14:10:00,13.94,13.99,13.94,13.98,13728400.0,11.7306,11.7727,11.7306,11.7643,13728400.0
2011-08-02 14:20:00,13.98,14.0,13.97,13.98,12320000.0,11.7643,11.7811,11.7558,11.7643,12320000.0
2011-08-02 14:30:00,13.98,13.99,13.95,13.95,9646000.0,11.7643,11.7727,11.739,11.739,9646000.0
2011-08-02 14:40:00,13.95,13.98,13.93,13.97,12199600.0,11.739,11.7643,11.7222,11.7558,12199600.0
2011-08-02 14:50:00,13.97,14.04,13.96,14.03,14739200.0,11.7558,11.8148,11.7474,11.8063,14739200.0
2011-08-02 15:00:00,14.02,14.03,14.0,14.01,10850000.0,11.7979,11.8063,11.7811,11.7895,10850000.0
2011-08-02 15:10:00,14.01,14.03,13.98,13.99,14574000.0,11.7895,11.8063,11.7643,11.7727,14574000.0
2011-08-02 15:20:00,13.99,14.0,13.94,13.95,21492800.0,11.7727,11.7811,11.7306,11.739,21492800.0
2011-08-02 15:30:00,13.95,13.98,13.94,13.97,14789600.0,11.739,11.7643,11.7306,11.7558,14789600.0
2011-08-02 15:40:00,13.97,13.97,13.92,13.93,23413600.0,11.7558,11.7558,11.7138,11.7222,23413600.0
2011-08-02 15:50:00,13.93,13.93,13.87,13.89,40983600.0,11.7222,11.7222,11.6717,11.6885,40983600.0
2011-08-03 09:30:00,13.96,13.98,13.9,13.92,31942400.0,11.7474,11.7643,11.6969,11.7138,31942400.0
2011-08-03 09:40:00,13.92,13.96,13.9,13.93,22234800.0,11.7138,11.7474,11.6969,11.7222,22234800.0
2011-08-03 09:50:00,13.93,14.01,13.92,14.01,23517200.0,11.7222,11.7895,11.7138,11.7895,23517200.0
2011-08-03 10:00:00,14.0,14.03,13.86,13.91,38897600.0,11.7811,11.8063,11.6633,11.7054,38897600.0
2011-08-03 10:10:00,13.91,13.92,13.83,13.88,21375200.0,11.7054,11.7138,11.638,11.6801,21375200.0
2011-08-03 10:20:00,13.88,13.88,13.79,13.85,26958400.0,11.6801,11.6801,11.6044,11.6549,26958400.0
2011-08-03 10:30:00,13.85,13.85,13.65,13.71,51436000.0,11.6549,11.6549,11.4866,11.5371,51436000.0
2011-08-03 10:40:00,13.71,13.74,13.66,13.74,37111200.0,11.5371,11.5623,11.495,11.5623,37111200.0
2011-08-03 10:50:00,13.74,13.87,13.72,13.87,30685200.0,11.5623,11.6717,11.5455,11.6717,30685200.0
2011-08-03 11:00:00,13.87,13.9,13.82,13.84,29540000.0,11.6717,11.6969,11.6296,11.6464,29540000.0
2011-08-03 11:10:00,13.85,13.92,13.82,13.91,24519600.0,11.6549,11.7138,11.6296,11.7054,24519600.0
2011-08-03 11:20:00,13.91,13.91,13.86,13.88,15904000.0,11.7054,11.7054,11.6633,11.6801,15904000.0
2011-08-03 11:30:00,13.87,13.95,13.87,13.95,18219600.0,11.6717,11.739,11.6717,11.739,18219600.0
2011-08-03 11:40:00,13.95,13.95,13.88,13.91,14862400.0,11.739,11.739,11.6801,11.7054,14862400.0
2011-08-03 11:50:00,13.9,13.92,13.89,13.9,8293600.0,11.6969,11.7138,11.6885,11.6969,8293600.0
2011-08-03 12:00:00,13.91,13.91,13.84,13.89,13538000.0,11.7054,11.7054,11.6464,11.6885,13538000.0
2011-08-03 12:10:00,13.89,13.9,13.86,13.86,6042400.0,11.6885,11.6969,11.6633,11.6633,6042400.0
2011-08-03 12:20:00,13.87,13.88,13.84,13.88,8178800.0,11.6717,11.6801,11.6464,11.6801,8178800.0
2011-08-03 12:30:00,13.88,13.92,13.86,13.91,9763600.0,11.6801,11.7138,11.6633,11.7054,9763600.0
2011-08-03 12:40:00,13.92,13.92,13.88,13.92,8710800.0,11.7138,11.7138,11.6801,11.7138,8710800.0
2011-08-03 12:50:00,13.91,13.94,13.91,13.92,8713600.0,11.7054,11.7306,11.7054,11.7138,8713600.0
2011-08-03 13:00:00,13.92,13.92,13.89,13.91,8702400.0,11.7138,11.7138,11.6885,11.7054,8702400.0
2011-08-03 13:10:00,13.91,13.94,13.9,13.92,8240400.0,11.7054,11.7306,11.6969,11.7138,8240400.0
2011-08-03 13:20:00,13.92,13.96,13.92,13.96,9828000.0,11.7138,11.7474,11.7138,11.7474,9828000.0
2011-08-03 13:30:00,13.96,14.01,13.95,14.01,15666000.0,11.7474,11.7895,11.739,11.7895,15666000.0
2011-08-03 13:40:00,14.01,14.06,14.01,14.03,24432800.0,11.7895,11.8316,11.7895,11.8063,24432800.0
2011-08-03 13:50:00,14.03,14.03,13.99,14.01,12028800.0,11.8063,11.8063,11.7727,11.7895,12028800.0
2011-08-03 14:00:00,14.01,14.03,13.98,13.99,13034000.0,11.7895,11.8063,11.7643,11.7727,13034000.0
2011-08-03 14:10:00,13.99,14.04,13.99,13.99,17357200.0,11.7727,11.8148,11.7727,11.7727,17357200.0
2011-08-03 14:20:00,13.99,14.01,13.94,13.95,15254400.0,11.7727,11.7895,11.7306,11.739,15254400.0
2011-08-03 14:30:00,13.95,13.97,13.93,13.97,10788400.0,11.739,11.7558,11.7222,11.7558,10788400.0
2011-08-03 14:40:00,13.97,14.0,13.94,13.97,13451200.0,11.7558,11.7811,11.7306,11.7558,13451200.0
2011-08-03 14:50:00,13.97,13.99,13.94,13.98,9612400.0,11.7558,11.7727,11.7306,11.7643,9612400.0
2011-08-03 15:00:00,13.98,14.01,13.95,13.95,8794800.0,11.7643,11.7895,11.739,11.739,8794800.0
2011-08-03 15:10:00,13.95,14.0,13.94,14.0,12390000.0,11.739,11.7811,11.7306,11.7811,12390000.0
2011-08-03 15:20:00,14.0,14.02,13.99,14.0,17105200.0,11.7811,11.7979,11.7727,11.7811,17105200.0
2011-08-03 15:30:00,14.0,14.01,13.96,13.99,12012000.0,11.7811,11.7895,11.7474,11.7727,12012000.0
2011-08-03 15:40:00,13.99,14.02,13.97,14.0,13036800.0,11.7727,11.7979,11.7558,11.7811,13036800.0
2011-08-03 15:50:00,14.0,14.04,14.0,14.02,21831600.0,11.7811,11.8148,11.7811,11.7979,21831600.0
2011-08-04 09:30:00,13.91,13.98,13.88,13.91,28565600.0,11.7054,11.7643,11.6801,11.7054,28565600.0
2011-08-04 09:40:00,13.91,13.95,13.86,13.87,28322000.0,11.7054,11.739,11.6633,11.6717,28322000.0
2011-08-04 09:50:00,13.87,13.89,13.82,13.88,30998800.0,11.6717,11.6885,11.6296,11.6801,30998800.0
2011-08-04 10:00:00,13.87,13.9,13.86,13.88,19345200.0,11.6717,11.6969,11.6633,11.6801,19345200.0
2011-08-04 10:10:00,13.88,13.88,13.81,13.81,21534800.0,11.6801,11.6801,11.6212,11.6212,21534800.0
2011-08-04 10:20:00,13.81,13.88,13.81,13.85,21912800.0,11.6212,11.6801,11.6212,11.6549,21912800.0
2011-08-04 10:30:00,13.85,13.89,13.83,13.85,20468000.0,11.6549,11.6885,11.638,11.6549,20468000.0
2011-08-04 10:40:00,13.85,13.85,13.76,13.81,25922400.0,11.6549,11.6549,11.5791,11.6212,25922400.0
2011-08-04 10:50:00,13.81,13.82,13.75,13.75,23727200.0,11.6212,11.6296,11.5707,11.5707,23727200.0
2011-08-04 11:00:00,13.75,13.8,13.72,13.78,25916800.0,11.5707,11.6128,11.5455,11.596,25916800.0
2011-08-04 11:10:00,13.78,13.81,13.74,13.8,17144400.0,11.596,11.6212,11.5623,11.6128,17144400.0
2011-08-04 11:20:00,13.8,13.81,13.72,13.73,20126400.0,11.6128,11.6212,11.5455,11.5539,20126400.0
2011-08-04 11:30:00,13.73,13.79,13.72,13.78,14890400.0,11.5539,11.6044,11.5455,11.596,14890400.0
2011-08-04 11:40:00,13.78,13.78,13.68,13.71,25841200.0,11.596,11.596,11.5118,11.5371,25841200.0
2011-08-04 11:50:00,13.71,13.73,13.67,13.71,26182800.0,11.5371,11.5539,11.5034,11.5371,26182800.0
2011-08-04 12:00:00,13.71,13.74,13.69,13.73,17995600.0,11.5371,11.5623,11.5202,11.5539,17995600.0
2011-08-04 12:10:00,13.73,13.78,13.72,13.74,18558400.0,11.5539,11.596,11.5455,11.5623,18558400.0
2011-08-04 12:20:00,13.74,13.78,13.73,13.78,12328400.0,11.5623,11.596,11.5539,11.596,12328400.0
2011-08-04 12:30:00,13.78,13.83,13.78,13.81,18046000.0,11.596,11.638,11.596,11.6212,18046000.0
2011-08-04 12:40:00,13.81,13.83,13.79,13.82,11191600.0,11.6212,11.638,11.6044,11.6296,11191600.0
2011-08-04 12:50:00,13.82,13.82,13.74,13.74,14683200.0,11.6296,11.6296,11.5623,11.5623,14683200.0
2011-08-04 13:00:00,13.75,13.78,13.74,13.76,9167200.0,11.5707,11.596,11.5623,11.5791,9167200.0
2011-08-04 13:10:00,13.76,13.77,13.73,13.75,8668800.0,11.5791,11.5875,11.5539,11.5707,8668800.0
2011-08-04 13:20:00,13.75,13.78,13.75,13.76,5135200.0,11.5707,11.596,11.5707,11.5791,5135200.0
2011-08-04 13:30:00,13.76,13.78,13.74,13.77,8957200.0,11.5791,11.596,11.5623,11.5875,8957200.0
2011-08-04 13:40:00,13.78,13.78,13.73,13.76,13258000.0,11.596,11.596,11.5539,11.5791,13258000.0
2011-08-04 13:50:00,13.76,13.79,13.75,13.75,11667600.0,11.5791,11.6044,11.5707,11.5707,11667600.0
2011-08-04 14:00:00,13.76,13.77,13.71,13.74,14949200.0,11.5791,11.5875,11.5371,11.5623,14949200.0
2011-08-04 14:10:00,13.74,13.74,13.68,13.69,16450000.0,11.5623,11.5623,11.5118,11.5202,16450000.0
2011-08-04 14:20:00,13.7,13.72,13.68,13.72,18194400.0,11.5286,11.5455,11.5118,11.5455,18194400.0
2011-08-04 14:30:00,13.71,13.79,13.7,13.76,21098000.0,11.5371,11.6044,11.5286,11.5791,21098000.0
2011-08-04 14:40:00,13.77,13.79,13.72,13.74,16153200.0,11.5875,11.6044,11.5455,11.5623,16153200.0
2011-08-04 14:50:00,13.74,13.76,13.7,13.7,16646000.0,11.5623,11.5791,11.5286,11.5286,16646000.0
2011-08-04 15:00:00,13.7,13.75,13.68,13.72,17323600.0,11.5286,11.5707,11.5118,11.5455,17323600.0
2011-08-04 15:10:00,13.72,13.73,13.66,13.67,19451600.0,11.5455,11.5539,11.495,11.5034,19451600.0
2011-08-04 15:20:00,13.67,13.68,13.57,13.58,40630800.0,11.5034,11.5118,11.4192,11.4277,40630800.0
2011-08-04 15:30:00,13.58,13.63,13.54,13.6,51704800.0,11.4277,11.4697,11.394,11.4445,51704800.0
2011-08-04 15:40:00,13.6,13.6,13.5,13.53,38365600.0,11.4445,11.4445,11.3603,11.3856,38365600.0
2011-08-04 15:50:00,13.53,13.54,13.48,13.48,51940000.0,11.3856,11.394,11.3435,11.3435,51940000.0
2011-08-05 09:30:00,13.59,13.7,13.56,13.6,62686400.0,11.4361,11.5286,11.4108,11.4445,62686400.0
2011-08-05 09:40:00,13.59,13.61,13.48,13.5,48946800.0,11.4361,11.4529,11.3435,11.3603,48946800.0
2011-08-05 09:50:00,13.5,13.52,13.22,13.32,85139600.0,11.3603,11.3772,11.1247,11.2089,85139600.0
2011-08-05 10:00:00,13.32,13.41,13.24,13.41,42492800.0,11.2089,11.2846,11.1415,11.2846,42492800.0
2011-08-05 10:10:00,13.41,13.48,13.32,13.47,43668800.0,11.2846,11.3435,11.2089,11.3351,43668800.0
2011-08-05 10:20:00,13.47,13.55,13.45,13.47,38816400.0,11.3351,11.4024,11.3183,11.3351,38816400.0
2011-08-05 10:30:00,13.46,13.47,13.36,13.41,29066800.0,11.3267,11.3351,11.2425,11.2846,29066800.0
2011-08-05 10:40:00,13.41,13.43,13.34,13.38,23349200.0,11.2846,11.3014,11.2257,11.2594,23349200.0
2011-08-05 10:50:00,13.38,13.46,13.34,13.45,20353200.0,11.2594,11.3267,11.2257,11.3183,20353200.0
2011-08-05 11:00:00,13.45,13.46,13.34,13.36,17973200.0,11.3183,11.3267,11.2257,11.2425,17973200.0
2011-08-05 11:10:00,13.36,13.37,13.26,13.3,25597600.0,11.2425,11.2509,11.1584,11.192,25597600.0
2011-08-05 11:20:00,13.3,13.38,13.24,13.32,32510800.0,11.192,11.2594,11.1415,11.2089,32510800.0
2011-08-05 11:30:00,13.32,13.37,13.26,13.29,20599600.0,11.2089,11.2509,11.1584,11.1836,20599600.0
2011-08-05 11:40:00,13.29,13.3,13.14,13.15,29005200.0,11.1836,11.192,11.0574,11.0658,29005200.0
2011-08-05 11:50:00,13.15,13.21,12.95,13.08,46631200.0,11.0658,11.1163,10.8975,11.0069,46631200.0
2011-08-05 12:00:00,13.08,13.18,13.04,13.18,33824000.0,11.0069,11.0911,10.9732,11.0911,33824000.0
2011-08-05 12:10:00,13.18,13.36,13.17,13.24,45827600.0,11.0911,11.2425,11.0826,11.1415,45827600.0
2011-08-05 12:20:00,13.24,13.32,13.19,13.2,31108000.0,11.1415,11.2089,11.0995,11.1079,31108000.0
2011-08-05 12:30:00,13.2,13.47,13.19,13.42,35014000.0,11.1079,11.3351,11.0995,11.293,35014000.0
2011-08-05 12:40:00,13.42,13.53,13.34,13.47,42403200.0,11.293,11.3856,11.2257,11.3351,42403200.0
2011-08-05 12:50:00,13.47,13.52,13.43,13.47,28711200.0,11.3351,11.3772,11.3014,11.3351,28711200.0
2011-08-05 13:00:00,13.47,13.49,13.26,13.36,34190800.0,11.3351,11.3519,11.1584,11.2425,34190800.0
2011-08-05 13:10:00,13.36,13.48,13.35,13.47,16718800.0,11.2425,11.3435,11.2341,11.3351,16718800.0
2011-08-05 13:20:00,13.48,13.5,13.43,13.47,16060800.0,11.3435,11.3603,11.3014,11.3351,16060800.0
2011-08-05 13:30:00,13.47,13.48,13.39,13.43,13162800.0,11.3351,11.3435,11.2678,11.3014,13162800.0
2011-08-05 13:40:00,13.43,13.46,13.39,13.46,11690000.0,11.3014,11.3267,11.2678,11.3267,11690000.0
2011-08-05 13:50:00,13.46,13.53,13.45,13.49,20860000.0,11.3267,11.3856,11.3183,11.3519,20860000.0
2011-08-05 14:00:00,13.5,13.51,13.43,13.44,12213600.0,11.3603,11.3688,11.3014,11.3098,12213600.0
2011-08-05 14:10:00,13.44,13.46,13.39,13.44,12513200.0,11.3098,11.3267,11.2678,11.3098,12513200.0
2011-08-05 14:20:00,13.44,13.48,13.4,13.41,11684400.0,11.3098,11.3435,11.2762,11.2846,11684400.0
2011-08-05 14:30:00,13.41,13.45,13.36,13.45,13445600.0,11.2846,11.3183,11.2425,11.3183,13445600.0
2011-08-05 14:40:00,13.45,13.45,13.39,13.39,8839600.0,11.3183,11.3183,11.2678,11.2678,8839600.0
2011-08-05 14:50:00,13.39,13.4,13.33,13.38,16632000.0,11.2678,11.2762,11.2173,11.2594,16632000.0
2011-08-05 15:00:00,13.38,13.39,13.23,13.28,21291200.0,11.2594,11.2678,11.1331,11.1752,21291200.0
2011-08-05 15:10:00,13.28,13.31,13.24,13.29,17878000.0,11.1752,11.2005,11.1415,11.1836,17878000.0
2011-08-05 15:20:00,13.29,13.35,13.21,13.22,17136000.0,11.1836,11.2341,11.1163,11.1247,17136000.0
2011-08-05 15:30:00,13.22,13.34,13.21,13.33,21733600.0,11.1247,11.2257,11.1163,11.2173,21733600.0
2011-08-05 15:40:00,13.33,13.37,13.29,13.31,28515200.0,11.2173,11.2509,11.1836,11.2005,28515200.0
2011-08-05 15:50:00,13.31,13.38,13.3,13.35,33524400.0,11.2005,11.2594,11.192,11.2341,33524400.0
2011-08-08 09:30:00,12.92,13.13,12.86,13.12,86760800.0,10.8723,11.049,10.8218,11.0406,86760800.0
2011-08-08 09:40:00,13.12,13.13,13.01,13.02,48479200.0,11.0406,11.049,10.948,10.9564,48479200.0
2011-08-08 09:50:00,13.01,13.08,12.97,13.07,30086000.0,10.948,11.0069,10.9143,10.9985,30086000.0
2011-08-08 10:00:00,13.07,13.08,12.98,13.02,31158400.0,10.9985,11.0069,10.9228,10.9564,31158400.0
2011-08-08 10:10:00,13.02,13.05,12.91,12.97,34238400.0,10.9564,10.9817,10.8638,10.9143,34238400.0
2011-08-08 10:20:00,12.97,12.97,12.86,12.88,42352800.0,10.9143,10.9143,10.8218,10.8386,42352800.0
2011-08-08 10:30:00,12.88,12.99,12.81,12.89,39155200.0,10.8386,10.9312,10.7797,10.847,39155200.0
2011-08-08 10:40:00,12.89,12.99,12.88,12.99,35747600.0,10.847,10.9312,10.8386,10.9312,35747600.0
2011-08-08 10:50:00,12.99,12.99,12.86,12.89,23354800.0,10.9312,10.9312,10.8218,10.847,23354800.0
2011-08-08 11:00:00,12.89,13.04,12.88,13.04,29957200.0,10.847,10.9732,10.8386,10.9732,29957200.0
2011-08-08 11:10:00,13.04,13.07,12.97,13.0,30380000.0,10.9732,10.9985,10.9143,10.9396,30380000.0
2011-08-08 11:20:00,13.0,13.0,12.96,12.98,17136000.0,10.9396,10.9396,10.9059,10.9228,17136000.0
2011-08-08 11:30:00,12.98,12.98,12.92,12.97,20137600.0,10.9228,10.9228,10.8723,10.9143,20137600.0
2011-08-08 11:40:00,12.98,13.02,12.95,13.02,13291600.0,10.9228,10.9564,10.8975,10.9564,13291600.0
2011-08-08 11:50:00,13.01,13.04,12.99,13.0,16438800.0,10.948,10.9732,10.9312,10.9396,16438800.0
2011-08-08 12:00:00,13.0,13.0,12.92,12.97,15537200.0,10.9396,10.9396,10.8723,10.9143,15537200.0
2011-08-08 12:10:00,12.96,12.97,12.91,12.93,14705600.0,10.9059,10.9143,10.8638,10.8807,14705600.0
2011-08-08 12:20:00,12.93,12.97,12.9,12.93,12658800.0,10.8807,10.9143,10.8554,10.8807,12658800.0
2011-08-08 12:30:00,12.93,12.96,12.92,12.92,8853600.0,10.8807,10.9059,10.8723,10.8723,8853600.0
2011-08-08 12:40:00,12.92,13.02,12.92,13.01,15730400.0,10.8723,10.9564,10.8723,10.948,15730400.0
2011-08-08 12:50:00,13.01,13.02,12.97,12.98,11625600.0,10.948,10.9564,10.9143,10.9228,11625600.0
2011-08-08 13:00:00,12.98,13.03,12.95,12.98,12756800.0,10.9228,10.9648,10.8975,10.9228,12756800.0
2011-08-08 13:10:00,12.98,13.01,12.93,13.0,14450800.0,10.9228,10.948,10.8807,10.9396,14450800.0
2011-08-08 13:20:00,13.0,13.04,12.99,12.99,14954800.0,10.9396,10.9732,10.9312,10.9312,14954800.0
2011-08-08 13:30:00,12.99,13.0,12.91,12.93,16534000.0,10.9312,10.9396,10.8638,10.8807,16534000.0
2011-08-08 13:40:00,12.93,12.96,12.9,12.94,17393600.0,10.8807,10.9059,10.8554,10.8891,17393600.0
2011-08-08 13:50:00,12.94,12.99,12.89,12.9,21453600.0,10.8891,10.9312,10.847,10.8554,21453600.0
2011-08-08 14:00:00,12.89,12.96,12.86,12.88,30472400.0,10.847,10.9059,10.8218,10.8386,30472400.0
2011-08-08 14:10:00,12.88,12.91,12.8,12.85,31480400.0,10.8386,10.8638,10.7713,10.8134,31480400.0
2011-08-08 14:20:00,12.84,12.86,12.7,12.8,38530800.0,10.8049,10.8218,10.6871,10.7713,38530800.0
2011-08-08 14:30:00,12.8,12.84,12.72,12.73,29996400.0,10.7713,10.8049,10.704,10.7124,29996400.0
2011-08-08 14:40:00,12.73,12.8,12.72,12.74,19714800.0,10.7124,10.7713,10.704,10.7208,19714800.0
2011-08-08 14:50:00,12.75,12.77,12.69,12.72,21042000.0,10.7292,10.746,10.6787,10.704,21042000.0
2011-08-08 15:00:00,12.72,12.82,12.67,12.82,38259200.0,10.704,10.7881,10.6619,10.7881,38259200.0
2011-08-08 15:10:00,12.82,12.91,12.76,12.86,38010000.0,10.7881,10.8638,10.7376,10.8218,38010000.0
2011-08-08 15:20:00,12.86,12.89,12.77,12.79,26950000.0,10.8218,10.847,10.746,10.7629,26950000.0
2011-08-08 15:30:00,12.79,12.83,12.73,12.78,28260400.0,10.7629,10.7965,10.7124,10.7545,28260400.0
2011-08-08 15:40:00,12.78,12.8,12.67,12.69,29041600.0,10.7545,10.7713,10.6619,10.6787,29041600.0
2011-08-08 15:50:00,12.69,12.75,12.61,12.62,49436800.0,10.6787,10.7292,10.6114,10.6198,49436800.0
2011-08-09 09:30:00,12.91,13.0,12.87,12.91,71780800.0,10.8638,10.9396,10.8302,10.8638,71780800.0
2011-08-09 09:40:00,12.91,12.94,12.72,12.82,58892400.0,10.8638,10.8891,10.704,10.7881,58892400.0
2011-08-09 09:50:00,12.82,12.98,12.81,12.98,37245600.0,10.7881,10.9228,10.7797,10.9228,37245600.0
2011-08-09 10:00:00,12.98,13.07,12.98,13.03,52192000.0,10.9228,10.9985,10.9228,10.9648,52192000.0
2011-08-09 10:10:00,13.03,13.07,12.99,13.05,30612400.0,10.9648,10.9985,10.9312,10.9817,30612400.0
2011-08-09 10:20:00,13.05,13.11,13.02,13.11,30867200.0,10.9817,11.0321,10.9564,11.0321,30867200.0
2011-08-09 10:30:00,13.11,13.16,13.1,13.1,35165200.0,11.0321,11.0742,11.0237,11.0237,35165200.0
2011-08-09 10:40:00,13.1,13.16,13.08,13.13,22276800.0,11.0237,11.0742,11.0069,11.049,22276800.0
2011-08-09 10:50:00,13.13,13.2,13.13,13.18,22036000.0,11.049,11.1079,11.049,11.0911,22036000.0
2011-08-09 11:00:00,13.18,13.19,13.12,13.14,20417600.0,11.0911,11.0995,11.0406,11.0574,20417600.0
2011-08-09 11:10:00,13.13,13.13,13.06,13.11,20501600.0,11.049,11.049,10.9901,11.0321,20501600.0
2011-08-09 11:20:00,13.11,13.18,13.1,13.17,15822800.0,11.0321,11.0911,11.0237,11.0826,15822800.0
2011-08-09 11:30:00,13.17,13.18,13.12,13.13,12712000.0,11.0826,11.0911,11.0406,11.049,12712000.0
2011-08-09 11:40:00,13.13,13.16,13.12,13.13,9276400.0,11.049,11.0742,11.0406,11.049,9276400.0
2011-08-09 11:50:00,13.13,13.2,13.13,13.17,12090400.0,11.049,11.1079,11.049,11.0826,12090400.0
2011-08-09 12:00:00,13.17,13.2,13.14,13.19,13700400.0,11.0826,11.1079,11.0574,11.0995,13700400.0
2011-08-09 12:10:00,13.18,13.19,13.16,13.17,9245600.0,11.0911,11.0995,11.0742,11.0826,9245600.0
2011-08-09 12:20:00,13.17,13.2,13.15,13.17,9864400.0,11.0826,11.1079,11.0658,11.0826,9864400.0
2011-08-09 12:30:00,13.17,13.21,13.17,13.2,10970400.0,11.0826,11.1163,11.0826,11.1079,10970400.0
2011-08-09 12:40:00,13.2,13.21,13.16,13.17,9970800.0,11.1079,11.1163,11.0742,11.0826,9970800.0
2011-08-09 12:50:00,13.17,13.21,13.13,13.13,16674000.0,11.0826,11.1163,11.049,11.049,16674000.0
2011-08-09 13:00:00,13.13,13.17,13.1,13.15,13070400.0,11.049,11.0826,11.0237,11.0658,13070400.0
2011-08-09 13:10:00,13.15,13.16,13.13,13.15,8209600.0,11.0658,11.0742,11.049,11.0658,8209600.0
2011-08-09 13:20:00,13.14,13.16,13.12,13.12,8551200.0,11.0574,11.0742,11.0406,11.0406,8551200.0
2011-08-09 13:30:00,13.12,13.13,13.07,13.07,13011600.0,11.0406,11.049,10.9985,10.9985,13011600.0
2011-08-09 13:40:00,13.07,13.09,13.04,13.05,14369600.0,10.9985,11.0153,10.9732,10.9817,14369600.0
2011-08-09 13:50:00,13.05,13.11,13.0,13.07,19574800.0,10.9817,11.0321,10.9396,10.9985,19574800.0
2011-08-09 14:00:00,13.07,13.11,13.03,13.05,11146800.0,10.9985,11.0321,10.9648,10.9817,11146800.0
2011-08-09 14:10:00,13.05,13.18,13.04,13.07,17301200.0,10.9817,11.0911,10.9732,10.9985,17301200.0
2011-08-09 14:20:00,13.07,13.11,12.86,13.08,60874800.0,10.9985,11.0321,10.8218,11.0069,60874800.0
2011-08-09 14:30:00,13.08,13.09,12.84,12.84,40866000.0,11.0069,11.0153,10.8049,10.8049,40866000.0
2011-08-09 14:40:00,12.85,13.01,12.68,12.85,55708800.0,10.8134,10.948,10.6703,10.8134,55708800.0
2011-08-09 14:50:00,12.85,13.04,12.83,12.92,30416400.0,10.8134,10.9732,10.7965,10.8723,30416400.0
2011-08-09 15:00:00,12.92,12.98,12.85,12.92,23881200.0,10.8723,10.9228,10.8134,10.8723,23881200.0
2011-08-09 15:10:00,12.92,13.08,12.89,13.04,32312000.0,10.8723,11.0069,10.847,10.9732,32312000.0
2011-08-09 15:20:00,13.05,13.08,12.99,13.07,20692000.0,10.9817,11.0069,10.9312,10.9985,20692000.0
2011-08-09 15:30:00,13.07,13.11,13.02,13.1,24354400.0,10.9985,11.0321,10.9564,11.0237,24354400.0
2011-08-09 15:40:00,13.1,13.21,13.08,13.2,35602000.0,11.0237,11.1163,11.0069,11.1079,35602000.0
2011-08-09 15:50:00,13.2,13.38,13.2,13.37,51130800.0,11.1079,11.2594,11.1079,11.2509,51130800.0
2011-08-10 09:30:00,13.26,13.26,13.1,13.22,57134000.0,11.1584,11.1584,11.0237,11.1247,57134000.0
2011-08-10 09:40:00,13.22,13.23,13.12,13.17,40569200.0,11.1247,11.1331,11.0406,11.0826,40569200.0
2011-08-10 09:50:00,13.18,13.25,13.12,13.13,29453200.0,11.0911,11.15,11.0406,11.049,29453200.0
2011-08-10 10:00:00,13.12,13.17,13.1,13.1,24642800.0,11.0406,11.0826,11.0237,11.0237,24642800.0
2011-08-10 10:10:00,13.11,13.14,13.08,13.09,27574400.0,11.0321,11.0574,11.0069,11.0153,27574400.0
2011-08-10 10:20:00,13.09,13.12,13.04,13.09,22696800.0,11.0153,11.0406,10.9732,11.0153,22696800.0
2011-08-10 10:30:00,13.09,13.17,13.07,13.12,22909600.0,11.0153,11.0826,10.9985,11.0406,22909600.0
2011-08-10 10:40:00,13.11,13.15,13.08,13.09,15710800.0,11.0321,11.0658,11.0069,11.0153,15710800.0
2011-08-10 10:50:00,13.1,13.12,13.04,13.09,21758800.0,11.0237,11.0406,10.9732,11.0153,21758800.0
2011-08-10 11:00:00,13.09,13.1,13.04,13.06,20311200.0,11.0153,11.0237,10.9732,10.9901,20311200.0
2011-08-10 11:10:00,13.05,13.09,13.04,13.05,19336800.0,10.9817,11.0153,10.9732,10.9817,19336800.0
2011-08-10 11:20:00,13.05,13.07,13.01,13.02,22923600.0,10.9817,10.9985,10.948,10.9564,22923600.0
2011-08-10 11:30:00,13.03,13.08,13.01,13.05,16436000.0,10.9648,11.0069,10.948,10.9817,16436000.0
2011-08-10 11:40:00,13.06,13.1,13.04,13.06,14445200.0,10.9901,11.0237,10.9732,10.9901,14445200.0
2011-08-10 11:50:00,13.06,13.16,13.06,13.12,18054400.0,10.9901,11.0742,10.9901,11.0406,18054400.0
2011-08-10 12:00:00,13.12,13.19,13.1,13.16,19208000.0,11.0406,11.0995,11.0237,11.0742,19208000.0
2011-08-10 12:10:00,13.16,13.21,13.13,13.21,13616400.0,11.0742,11.1163,11.049,11.1163,13616400.0
2011-08-10 12:20:00,13.21,13.21,13.15,13.15,13862800.0,11.1163,11.1163,11.0658,11.0658,13862800.0
2011-08-10 12:30:00,13.15,13.19,13.11,13.14,11303600.0,11.0658,11.0995,11.0321,11.0574,11303600.0
2011-08-10 12:40:00,13.13,13.17,13.11,13.15,7812000.0,11.049,11.0826,11.0321,11.0658,7812000.0
2011-08-10 12:50:00,13.15,13.2,13.14,13.17,7280000.0,11.0658,11.1079,11.0574,11.0826,7280000.0
2011-08-10 13:00:00,13.17,13.2,13.15,13.19,10088400.0,11.0826,11.1079,11.0658,11.0995,10088400.0
2011-08-10 13:10:00,13.19,13.2,13.13,13.13,10334800.0,11.0995,11.1079,11.049,11.049,10334800.0
2011-08-10 13:20:00,13.13,13.16,13.1,13.14,9699200.0,11.049,11.0742,11.0237,11.0574,9699200.0
2011-08-10 13:30:00,13.14,13.18,13.11,13.14,9660000.0,11.0574,11.0911,11.0321,11.0574,9660000.0
2011-08-10 13:40:00,13.14,13.21,13.12,13.2,13344800.0,11.0574,11.1163,11.0406,11.1079,13344800.0
2011-08-10 13:50:00,13.2,13.26,13.19,13.25,25578000.0,11.1079,11.1584,11.0995,11.15,25578000.0
2011-08-10 14:00:00,13.25,13.32,13.23,13.31,23402400.0,11.15,11.2089,11.1331,11.2005,23402400.0
2011-08-10 14:10:00,13.31,13.34,13.26,13.29,27879600.0,11.2005,11.2257,11.1584,11.1836,27879600.0
2011-08-10 14:20:00,13.3,13.38,13.29,13.32,27056400.0,11.192,11.2594,11.1836,11.2089,27056400.0
2011-08-10 14:30:00,13.32,13.37,13.27,13.27,23231600.0,11.2089,11.2509,11.1668,11.1668,23231600.0
2011-08-10 14:40:00,13.27,13.35,13.27,13.3,15635200.0,11.1668,11.2341,11.1668,11.192,15635200.0
2011-08-10 14:50:00,13.29,13.3,13.21,13.21,17810800.0,11.1836,11.192,11.1163,11.1163,17810800.0
2011-08-10 15:00:00,13.21,13.25,13.13,13.14,22010800.0,11.1163,11.15,11.049,11.0574,22010800.0
2011-08-10 15:10:00,13.14,13.19,13.1,13.15,17757600.0,11.0574,11.0995,11.0237,11.0658,17757600.0
2011-08-10 15:20:00,13.15,13.21,13.11,13.12,18247600.0,11.0658,11.1163,11.0321,11.0406,18247600.0
2011-08-10 15:30:00,13.12,13.15,13.07,13.12,21154000.0,11.0406,11.0658,10.9985,11.0406,21154000.0
2011-08-10 15:40:00,13.12,13.16,13.07,13.08,21268800.0,11.0406,11.0742,10.9985,11.0069,21268800.0
2011-08-10 15:50:00,13.08,13.09,12.95,12.96,45928400.0,11.0069,11.0153,10.8975,10.9059,45928400.0
2011-08-11 09:30:00,13.23,13.25,13.12,13.14,47728800.0,11.1331,11.15,11.0406,11.0574,47728800.0
2011-08-11 09:40:00,13.15,13.15,13.07,13.08,28963200.0,11.0658,11.0658,10.9985,11.0069,28963200.0
2011-08-11 09:50:00,13.08,13.13,13.03,13.11,31015600.0,11.0069,11.049,10.9648,11.0321,31015600.0
2011-08-11 10:00:00,13.11,13.16,13.1,13.15,19110000.0,11.0321,11.0742,11.0237,11.0658,19110000.0
2011-08-11 10:10:00,13.16,13.21,13.13,13.19,22302000.0,11.0742,11.1163,11.049,11.0995,22302000.0
2011-08-11 10:20:00,13.19,13.23,13.15,13.18,22198400.0,11.0995,11.1331,11.0658,11.0911,22198400.0
2011-08-11 10:30:00,13.18,13.23,13.16,13.21,21019600.0,11.0911,11.1331,11.0742,11.1163,21019600.0
2011-08-11 10:40:00,13.21,13.28,13.18,13.27,20949600.0,11.1163,11.1752,11.0911,11.1668,20949600.0
2011-08-11 10:50:00,13.27,13.29,13.23,13.26,20157200.0,11.1668,11.1836,11.1331,11.1584,20157200.0
2011-08-11 11:00:00,13.27,13.29,13.24,13.28,18228000.0,11.1668,11.1836,11.1415,11.1752,18228000.0
2011-08-11 11:10:00,13.28,13.29,13.23,13.25,16889600.0,11.1752,11.1836,11.1331,11.15,16889600.0
2011-08-11 11:20:00,13.25,13.26,13.2,13.24,12098800.0,11.15,11.1584,11.1079,11.1415,12098800.0
2011-08-11 11:30:00,13.24,13.27,13.21,13.24,10757600.0,11.1415,11.1668,11.1163,11.1415,10757600.0
2011-08-11 11:40:00,13.25,13.28,13.23,13.26,7971600.0,11.15,11.1752,11.1331,11.1584,7971600.0
2011-08-11 11:50:00,13.26,13.3,13.25,13.27,13910400.0,11.1584,11.192,11.15,11.1668,13910400.0
2011-08-11 12:00:00,13.28,13.29,13.24,13.26,11656400.0,11.1752,11.1836,11.1415,11.1584,11656400.0
2011-08-11 12:10:00,13.27,13.28,13.24,13.25,7420000.0,11.1668,11.1752,11.1415,11.15,7420000.0
2011-08-11 12:20:00,13.25,13.28,13.24,13.25,5406800.0,11.15,11.1752,11.1415,11.15,5406800.0
2011-08-11 12:30:00,13.25,13.29,13.25,13.29,8478400.0,11.15,11.1836,11.15,11.1836,8478400.0
2011-08-11 12:40:00,13.29,13.35,13.29,13.31,18586400.0,11.1836,11.2341,11.1836,11.2005,18586400.0
2011-08-11 12:50:00,13.31,13.36,13.31,13.35,16721600.0,11.2005,11.2425,11.2005,11.2341,16721600.0
2011-08-11 13:00:00,13.35,13.35,13.31,13.32,15279600.0,11.2341,11.2341,11.2005,11.2089,15279600.0
2011-08-11 13:10:00,13.32,13.35,13.32,13.33,9713200.0,11.2089,11.2341,11.2089,11.2173,9713200.0
2011-08-11 13:20:00,13.33,13.35,13.32,13.34,10570000.0,11.2173,11.2341,11.2089,11.2257,10570000.0
2011-08-11 13:30:00,13.34,13.37,13.33,13.36,15103200.0,11.2257,11.2509,11.2173,11.2425,15103200.0
2011-08-11 13:40:00,13.36,13.36,13.3,13.33,12768000.0,11.2425,11.2425,11.192,11.2173,12768000.0
2011-08-11 13:50:00,13.33,13.36,13.31,13.36,8736000.0,11.2173,11.2425,11.2005,11.2425,8736000.0
2011-08-11 14:00:00,13.36,13.36,13.34,13.35,8797600.0,11.2425,11.2425,11.2257,11.2341,8797600.0
2011-08-11 14:10:00,13.35,13.39,13.35,13.38,14137200.0,11.2341,11.2678,11.2341,11.2594,14137200.0
2011-08-11 14:20:00,13.38,13.39,13.37,13.38,11138400.0,11.2594,11.2678,11.2509,11.2594,11138400.0
2011-08-11 14:30:00,13.39,13.39,13.33,13.36,14470400.0,11.2678,11.2678,11.2173,11.2425,14470400.0
2011-08-11 14:40:00,13.35,13.36,13.31,13.34,11244800.0,11.2341,11.2425,11.2005,11.2257,11244800.0
2011-08-11 14:50:00,13.34,13.38,13.33,13.38,10880800.0,11.2257,11.2594,11.2173,11.2594,10880800.0
2011-08-11 15:00:00,13.38,13.41,13.37,13.37,20154400.0,11.2594,11.2846,11.2509,11.2509,20154400.0
2011-08-11 15:10:00,13.37,13.41,13.37,13.38,14582400.0,11.2509,11.2846,11.2509,11.2594,14582400.0
2011-08-11 15:20:00,13.39,13.39,13.33,13.35,19754000.0,11.2678,11.2678,11.2173,11.2341,19754000.0
2011-08-11 15:30:00,13.35,13.39,13.34,13.37,18096400.0,11.2341,11.2678,11.2257,11.2509,18096400.0
2011-08-11 15:40:00,13.37,13.39,13.36,13.37,24340400.0,11.2509,11.2678,11.2425,11.2509,24340400.0
2011-08-11 15:50:00,13.37,13.38,13.27,13.32,46342800.0,11.2509,11.2594,11.1668,11.2089,46342800.0
2011-08-12 09:30:00,13.5,13.53,13.43,13.46,48521200.0,11.3603,11.3856,11.3014,11.3267,48521200.0
2011-08-12 09:40:00,13.46,13.49,13.44,13.47,21221200.0,11.3267,11.3519,11.3098,11.3351,21221200.0
2011-08-12 09:50:00,13.47,13.48,13.39,13.43,28254800.0,11.3351,11.3435,11.2678,11.3014,28254800.0
2011-08-12 10:00:00,13.43,13.44,13.38,13.4,24673600.0,11.3014,11.3098,11.2594,11.2762,24673600.0
2011-08-12 10:10:00,13.4,13.45,13.37,13.44,21316400.0,11.2762,11.3183,11.2509,11.3098,21316400.0
2011-08-12 10:20:00,13.45,13.48,13.43,13.46,16164400.0,11.3183,11.3435,11.3014,11.3267,16164400.0
2011-08-12 10:30:00,13.46,13.52,13.46,13.52,18992400.0,11.3267,11.3772,11.3267,11.3772,18992400.0
2011-08-12 10:40:00,13.52,13.53,13.46,13.47,19670000.0,11.3772,11.3856,11.3267,11.3351,19670000.0
2011-08-12 10:50:00,13.47,13.48,13.45,13.47,15388800.0,11.3351,11.3435,11.3183,11.3351,15388800.0
2011-08-12 11:00:00,13.47,13.48,13.45,13.48,7431200.0,11.3351,11.3435,11.3183,11.3435,7431200.0
2011-08-12 11:10:00,13.48,13.5,13.47,13.48,8405600.0,11.3435,11.3603,11.3351,11.3435,8405600.0
2011-08-12 11:20:00,13.48,13.5,13.47,13.49,9212000.0,11.3435,11.3603,11.3351,11.3519,9212000.0
2011-08-12 11:30:00,13.49,13.52,13.48,13.51,11737600.0,11.3519,11.3772,11.3435,11.3688,11737600.0
2011-08-12 11:40:00,13.51,13.55,13.51,13.54,17539200.0,11.3688,11.4024,11.3688,11.394,17539200.0
2011-08-12 11:50:00,13.54,13.56,13.51,13.54,15327200.0,11.394,11.4108,11.3688,11.394,15327200.0
2011-08-12 12:00:00,13.54,13.54,13.53,13.53,6510000.0,11.394,11.394,11.3856,11.3856,6510000.0
2011-08-12 12:10:00,13.53,13.53,13.5,13.51,8201200.0,11.3856,11.3856,11.3603,11.3688,8201200.0
2011-08-12 12:20:00,13.51,13.51,13.49,13.51,9052400.0,11.3688,11.3688,11.3519,11.3688,9052400.0
2011-08-12 12:30:00,13.51,13.51,13.47,13.47,9240000.0,11.3688,11.3688,11.3351,11.3351,9240000.0
2011-08-12 12:40:00,13.47,13.49,13.47,13.47,5446000.0,11.3351,11.3519,11.3351,11.3351,5446000.0
2011-08-12 12:50:00,13.47,13.49,13.46,13.49,7210000.0,11.3351,11.3519,11.3267,11.3519,7210000.0
2011-08-12 13:00:00,13.48,13.51,13.48,13.49,7464800.0,11.3435,11.3688,11.3435,11.3519,7464800.0
2011-08-12 13:10:00,13.49,13.51,13.48,13.5,4051600.0,11.3519,11.3688,11.3435,11.3603,4051600.0
2011-08-12 13:20:00,13.5,13.51,13.48,13.5,5163200.0,11.3603,11.3688,11.3435,11.3603,5163200.0
2011-08-12 13:30:00,13.5,13.51,13.49,13.5,4880400.0,11.3603,11.3688,11.3519,11.3603,4880400.0
2011-08-12 13:40:00,13.5,13.53,13.5,13.52,7705600.0,11.3603,11.3856,11.3603,11.3772,7705600.0
2011-08-12 13:50:00,13.52,13.52,13.51,13.51,4328800.0,11.3772,11.3772,11.3688,11.3688,4328800.0
2011-08-12 14:00:00,13.51,13.52,13.5,13.52,3872400.0,11.3688,11.3772,11.3603,11.3772,3872400.0
2011-08-12 14:10:00,13.52,13.52,13.45,13.47,11950400.0,11.3772,11.3772,11.3183,11.3351,11950400.0
2011-08-12 14:20:00,13.47,13.48,13.44,13.47,14215600.0,11.3351,11.3435,11.3098,11.3351,14215600.0
2011-08-12 14:30:00,13.47,13.48,13.45,13.46,10374000.0,11.3351,11.3435,11.3183,11.3267,10374000.0
2011-08-12 14:40:00,13.46,13.48,13.45,13.47,8526000.0,11.3267,11.3435,11.3183,11.3351,8526000.0
2011-08-12 14:50:00,13.47,13.47,13.45,13.46,7882000.0,11.3351,11.3351,11.3183,11.3267,7882000.0
2011-08-12 15:00:00,13.46,13.48,13.46,13.46,7814800.0,11.3267,11.3435,11.3267,11.3267,7814800.0
2011-08-12 15:10:00,13.46,13.47,13.45,13.46,7705600.0,11.3267,11.3351,11.3183,11.3267,7705600.0
2011-08-12 15:20:00,13.46,13.48,13.46,13.46,9130800.0,11.3267,11.3435,11.3267,11.3267,9130800.0
2011-08-12 15:30:00,13.46,13.47,13.43,13.45,18124400.0,11.3267,11.3351,11.3014,11.3183,18124400.0
2011-08-12 15:40:00,13.45,13.47,13.44,13.45,13865600.0,11.3183,11.3351,11.3098,11.3183,13865600.0
2011-08-12 15:50:00,13.45,13.47,13.45,13.46,19460000.0,11.3183,11.3351,11.3183,11.3267,19460000.0
2011-08-15 09:30:00,13.56,13.61,13.5,13.61,35025200.0,11.4108,11.4529,11.3603,11.4529,35025200.0
2011-08-15 09:40:00,13.61,13.71,13.6,13.71,35274400.0,11.4529,11.5371,11.4445,11.5371,35274400.0
2011-08-15 09:50:00,13.71,13.74,13.66,13.68,26423600.0,11.5371,11.5623,11.495,11.5118,26423600.0
2011-08-15 10:00:00,13.68,13.71,13.66,13.68,15145200.0,11.5118,11.5371,11.495,11.5118,15145200.0
2011-08-15 10:10:00,13.68,13.71,13.67,13.71,12418000.0,11.5118,11.5371,11.5034,11.5371,12418000.0
2011-08-15 10:20:00,13.7,13.75,13.7,13.75,16626400.0,11.5286,11.5707,11.5286,11.5707,16626400.0
2011-08-15 10:30:00,13.74,13.75,13.71,13.71,14596400.0,11.5623,11.5707,11.5371,11.5371,14596400.0
2011-08-15 10:40:00,13.71,13.73,13.7,13.71,11107600.0,11.5371,11.5539,11.5286,11.5371,11107600.0
2011-08-15 10:50:00,13.71,13.72,13.69,13.7,11631200.0,11.5371,11.5455,11.5202,11.5286,11631200.0
2011-08-15 11:00:00,13.69,13.71,13.67,13.67,11592000.0,11.5202,11.5371,11.5034,11.5034,11592000.0
2011-08-15 11:10:00,13.67,13.68,13.64,13.64,11729200.0,11.5034,11.5118,11.4781,11.4781,11729200.0
2011-08-15 11:20:00,13.64,13.65,13.61,13.61,15895600.0,11.4781,11.4866,11.4529,11.4529,15895600.0
2011-08-15 11:30:00,13.61,13.64,13.6,13.64,13414800.0,11.4529,11.4781,11.4445,11.4781,13414800.0
2011-08-15 11:40:00,13.64,13.67,13.64,13.66,9699200.0,11.4781,11.5034,11.4781,11.495,9699200.0
2011-08-15 11:50:00,13.66,13.68,13.66,13.66,6246800.0,11.495,11.5118,11.495,11.495,6246800.0
2011-08-15 12:00:00,13.66,13.67,13.6,13.61,11981200.0,11.495,11.5034,11.4445,11.4529,11981200.0
2011-08-15 12:10:00,13.61,13.62,13.6,13.62,7434000.0,11.4529,11.4613,11.4445,11.4613,7434000.0
2011-08-15 12:20:00,13.62,13.64,13.61,13.63,6549200.0,11.4613,11.4781,11.4529,11.4697,6549200.0
2011-08-15 12:30:00,13.63,13.64,13.62,13.63,4782400.0,11.4697,11.4781,11.4613,11.4697,4782400.0
2011-08-15 12:40:00,13.63,13.66,13.63,13.65,5392800.0,11.4697,11.495,11.4697,11.4866,5392800.0
2011-08-15 12:50:00,13.65,13.69,13.65,13.69,9004800.0,11.4866,11.5202,11.4866,11.5202,9004800.0
2011-08-15 13:00:00,13.69,13.7,13.68,13.68,8290800.0,11.5202,11.5286,11.5118,11.5118,8290800.0
2011-08-15 13:10:00,13.68,13.68,13.66,13.66,6440000.0,11.5118,11.5118,11.495,11.495,6440000.0
2011-08-15 13:20:00,13.66,13.69,13.66,13.68,5149200.0,11.495,11.5202,11.495,11.5118,5149200.0
2011-08-15 13:30:00,13.68,13.7,13.66,13.68,5502000.0,11.5118,11.5286,11.495,11.5118,5502000.0
2011-08-15 13:40:00,13.68,13.69,13.67,13.67,3886400.0,11.5118,11.5202,11.5034,11.5034,3886400.0
2011-08-15 13:50:00,13.67,13.69,13.67,13.69,5728800.0,11.5034,11.5202,11.5034,11.5202,5728800.0
2011-08-15 14:00:00,13.69,13.7,13.68,13.68,6104000.0,11.5202,11.5286,11.5118,11.5118,6104000.0
2011-08-15 14:10:00,13.69,13.69,13.67,13.68,5336800.0,11.5202,11.5202,11.5034,11.5118,5336800.0
2011-08-15 14:20:00,13.68,13.7,13.67,13.69,6440000.0,11.5118,11.5286,11.5034,11.5202,6440000.0
2011-08-15 14:30:00,13.69,13.7,13.67,13.68,6602400.0,11.5202,11.5286,11.5034,11.5118,6602400.0
2011-08-15 14:40:00,13.68,13.69,13.68,13.69,5745600.0,11.5118,11.5202,11.5118,11.5202,5745600.0
2011-08-15 14:50:00,13.69,13.7,13.68,13.7,7324800.0,11.5202,11.5286,11.5118,11.5286,7324800.0
2011-08-15 15:00:00,13.7,13.71,13.69,13.71,6129200.0,11.5286,11.5371,11.5202,11.5371,6129200.0
2011-08-15 15:10:00,13.71,13.71,13.69,13.69,6680800.0,11.5371,11.5371,11.5202,11.5202,6680800.0
2011-08-15 15:20:00,13.69,13.71,13.66,13.67,10371200.0,11.5202,11.5371,11.495,11.5034,10371200.0
2011-08-15 15:30:00,13.67,13.7,13.66,13.69,9710400.0,11.5034,11.5286,11.495,11.5202,9710400.0
2011-08-15 15:40:00,13.69,13.71,13.68,13.68,14781200.0,11.5202,11.5371,11.5118,11.5118,14781200.0
2011-08-15 15:50:00,13.68,13.69,13.67,13.69,20470800.0,11.5118,11.5202,11.5034,11.5202,20470800.0
2011-08-16 09:30:00,13.63,13.65,13.58,13.63,30150400.0,11.4697,11.4866,11.4277,11.4697,30150400.0
2011-08-16 09:40:00,13.64,13.64,13.59,13.59,14921200.0,11.4781,11.4781,11.4361,11.4361,14921200.0
2011-08-16 09:50:00,13.59,13.62,13.57,13.61,15803200.0,11.4361,11.4613,11.4192,11.4529,15803200.0
2011-08-16 10:00:00,13.6,13.63,13.59,13.6,12997600.0,11.4445,11.4697,11.4361,11.4445,12997600.0
2011-08-16 10:10:00,13.6,13.62,13.58,13.61,15629600.0,11.4445,11.4613,11.4277,11.4529,15629600.0
2011-08-16 10:20:00,13.61,13.64,13.6,13.64,14263200.0,11.4529,11.4781,11.4445,11.4781,14263200.0
2011-08-16 10:30:00,13.64,13.66,13.63,13.66,13930000.0,11.4781,11.495,11.4697,11.495,13930000.0
2011-08-16 10:40:00,13.66,13.67,13.63,13.65,13204800.0,11.495,11.5034,11.4697,11.4866,13204800.0
2011-08-16 10:50:00,13.65,13.68,13.64,13.67,7929600.0,11.4866,11.5118,11.4781,11.5034,7929600.0
2011-08-16 11:00:00,13.67,13.68,13.65,13.65,9315600.0,11.5034,11.5118,11.4866,11.4866,9315600.0
2011-08-16 11:10:00,13.65,13.66,13.63,13.64,6938400.0,11.4866,11.495,11.4697,11.4781,6938400.0
2011-08-16 11:20:00,13.64,13.65,13.63,13.65,4477200.0,11.4781,11.4866,11.4697,11.4866,4477200.0
2011-08-16 11:30:00,13.65,13.65,13.63,13.64,4438000.0,11.4866,11.4866,11.4697,11.4781,4438000.0
2011-08-16 11:40:00,13.64,13.67,13.64,13.66,6168400.0,11.4781,11.5034,11.4781,11.495,6168400.0
2011-08-16 11:50:00,13.66,13.67,13.65,13.65,4048800.0,11.495,11.5034,11.4866,11.4866,4048800.0
2011-08-16 12:00:00,13.65,13.68,13.64,13.68,5658800.0,11.4866,11.5118,11.4781,11.5118,5658800.0
2011-08-16 12:10:00,13.68,13.69,13.61,13.64,21030800.0,11.5118,11.5202,11.4529,11.4781,21030800.0
2011-08-16 12:20:00,13.64,13.65,13.58,13.59,16623600.0,11.4781,11.4866,11.4277,11.4361,16623600.0
2011-08-16 12:30:00,13.59,13.61,13.56,13.6,16349200.0,11.4361,11.4529,11.4108,11.4445,16349200.0
2011-08-16 12:40:00,13.6,13.61,13.54,13.56,8794800.0,11.4445,11.4529,11.394,11.4108,8794800.0
2011-08-16 12:50:00,13.56,13.57,13.52,13.52,9380000.0,11.4108,11.4192,11.3772,11.3772,9380000.0
2011-08-16 13:00:00,13.52,13.53,13.44,13.47,26118400.0,11.3772,11.3856,11.3098,11.3351,26118400.0
2011-08-16 13:10:00,13.47,13.49,13.45,13.46,20602400.0,11.3351,11.3519,11.3183,11.3267,20602400.0
2011-08-16 13:20:00,13.45,13.5,13.43,13.49,13540800.0,11.3183,11.3603,11.3014,11.3519,13540800.0
2011-08-16 13:30:00,13.48,13.53,13.46,13.51,11076800.0,11.3435,11.3856,11.3267,11.3688,11076800.0
2011-08-16 13:40:00,13.51,13.53,13.5,13.52,6087200.0,11.3688,11.3856,11.3603,11.3772,6087200.0
2011-08-16 13:50:00,13.52,13.57,13.51,13.55,13591200.0,11.3772,11.4192,11.3688,11.4024,13591200.0
2011-08-16 14:00:00,13.56,13.58,13.55,13.56,10662400.0,11.4108,11.4277,11.4024,11.4108,10662400.0
2011-08-16 14:10:00,13.56,13.59,13.55,13.56,7288400.0,11.4108,11.4361,11.4024,11.4108,7288400.0
2011-08-16 14:20:00,13.56,13.57,13.51,13.53,9881200.0,11.4108,11.4192,11.3688,11.3856,9881200.0
2011-08-16 14:30:00,13.53,13.54,13.51,13.52,6795600.0,11.3856,11.394,11.3688,11.3772,6795600.0
2011-08-16 14:40:00,13.52,13.54,13.51,13.54,7050400.0,11.3772,11.394,11.3688,11.394,7050400.0
2011-08-16 14:50:00,13.54,13.54,13.49,13.5,8187200.0,11.394,11.394,11.3519,11.3603,8187200.0
2011-08-16 15:00:00,13.5,13.55,13.49,13.55,9307200.0,11.3603,11.4024,11.3519,11.4024,9307200.0
2011-08-16 15:10:00,13.55,13.56,13.51,13.56,7672000.0,11.4024,11.4108,11.3688,11.4108,7672000.0
2011-08-16 15:20:00,13.56,13.61,13.53,13.61,11544400.0,11.4108,11.4529,11.3856,11.4529,11544400.0
2011-08-16 15:30:00,13.6,13.61,13.58,13.6,10486000.0,11.4445,11.4529,11.4277,11.4445,10486000.0
2011-08-16 15:40:00,13.6,13.63,13.58,13.6,17511200.0,11.4445,11.4697,11.4277,11.4445,17511200.0
2011-08-16 15:50:00,13.6,13.61,13.57,13.59,17458000.0,11.4445,11.4529,11.4192,11.4361,17458000.0
2011-08-17 09:30:00,13.66,13.67,13.61,13.65,21028000.0,11.495,11.5034,11.4529,11.4866,21028000.0
2011-08-17 09:40:00,13.64,13.71,13.63,13.7,17192000.0,11.4781,11.5371,11.4697,11.5286,17192000.0
2011-08-17 09:50:00,13.7,13.73,13.69,13.71,16408000.0,11.5286,11.5539,11.5202,11.5371,16408000.0
2011-08-17 10:00:00,13.71,13.71,13.69,13.7,9948400.0,11.5371,11.5371,11.5202,11.5286,9948400.0
2011-08-17 10:10:00,13.7,13.72,13.67,13.71,13972000.0,11.5286,11.5455,11.5034,11.5371,13972000.0
2011-08-17 10:20:00,13.71,13.72,13.7,13.72,9788800.0,11.5371,11.5455,11.5286,11.5455,9788800.0
2011-08-17 10:30:00,13.72,13.72,13.69,13.71,8058400.0,11.5455,11.5455,11.5202,11.5371,8058400.0
2011-08-17 10:40:00,13.7,13.71,13.69,13.69,8198400.0,11.5286,11.5371,11.5202,11.5202,8198400.0
2011-08-17 10:50:00,13.69,13.7,13.66,13.66,8313200.0,11.5202,11.5286,11.495,11.495,8313200.0
2011-08-17 11:00:00,13.66,13.67,13.63,13.66,15257200.0,11.495,11.5034,11.4697,11.495,15257200.0
2011-08-17 11:10:00,13.66,13.68,13.65,13.66,7744800.0,11.495,11.5118,11.4866,11.495,7744800.0
2011-08-17 11:20:00,13.66,13.67,13.63,13.64,6403600.0,11.495,11.5034,11.4697,11.4781,6403600.0
2011-08-17 11:30:00,13.64,13.66,13.59,13.61,12168800.0,11.4781,11.495,11.4361,11.4529,12168800.0
2011-08-17 11:40:00,13.61,13.61,13.55,13.57,17393600.0,11.4529,11.4529,11.4024,11.4192,17393600.0
2011-08-17 11:50:00,13.57,13.59,13.53,13.55,17418800.0,11.4192,11.4361,11.3856,11.4024,17418800.0
2011-08-17 12:00:00,13.55,13.57,13.5,13.52,15332800.0,11.4024,11.4192,11.3603,11.3772,15332800.0
2011-08-17 12:10:00,13.51,13.57,13.51,13.56,9704800.0,11.3688,11.4192,11.3688,11.4108,9704800.0
2011-08-17 12:20:00,13.56,13.57,13.54,13.57,6171200.0,11.4108,11.4192,11.394,11.4192,6171200.0
2011-08-17 12:30:00,13.57,13.61,13.55,13.59,11079600.0,11.4192,11.4529,11.4024,11.4361,11079600.0
2011-08-17 12:40:00,13.59,13.63,13.59,13.62,11320400.0,11.4361,11.4697,11.4361,11.4613,11320400.0
2011-08-17 12:50:00,13.62,13.63,13.56,13.58,8327200.0,11.4613,11.4697,11.4108,11.4277,8327200.0
2011-08-17 13:00:00,13.58,13.59,13.54,13.56,8604400.0,11.4277,11.4361,11.394,11.4108,8604400.0
2011-08-17 13:10:00,13.56,13.59,13.55,13.58,6325200.0,11.4108,11.4361,11.4024,11.4277,6325200.0
2011-08-17 13:20:00,13.58,13.59,13.54,13.55,9077600.0,11.4277,11.4361,11.394,11.4024,9077600.0
2011-08-17 13:30:00,13.55,13.59,13.54,13.54,6269200.0,11.4024,11.4361,11.394,11.394,6269200.0
2011-08-17 13:40:00,13.54,13.54,13.51,13.54,11995200.0,11.394,11.394,11.3688,11.394,11995200.0
2011-08-17 13:50:00,13.54,13.54,13.51,13.51,8229200.0,11.394,11.394,11.3688,11.3688,8229200.0
2011-08-17 14:00:00,13.51,13.56,13.51,13.54,6689200.0,11.3688,11.4108,11.3688,11.394,6689200.0
2011-08-17 14:10:00,13.54,13.58,13.54,13.58,8864800.0,11.394,11.4277,11.394,11.4277,8864800.0
2011-08-17 14:20:00,13.58,13.59,13.55,13.55,9447200.0,11.4277,11.4361,11.4024,11.4024,9447200.0
2011-08-17 14:30:00,13.55,13.56,13.52,13.53,5065200.0,11.4024,11.4108,11.3772,11.3856,5065200.0
2011-08-17 14:40:00,13.52,13.55,13.52,13.54,5415200.0,11.3772,11.4024,11.3772,11.394,5415200.0
2011-08-17 14:50:00,13.54,13.57,13.53,13.56,5997600.0,11.394,11.4192,11.3856,11.4108,5997600.0
2011-08-17 15:00:00,13.56,13.58,13.54,13.58,6837600.0,11.4108,11.4277,11.394,11.4277,6837600.0
2011-08-17 15:10:00,13.58,13.58,13.55,13.57,6846000.0,11.4277,11.4277,11.4024,11.4192,6846000.0
2011-08-17 15:20:00,13.57,13.59,13.56,13.57,6036800.0,11.4192,11.4361,11.4108,11.4192,6036800.0
2011-08-17 15:30:00,13.57,13.57,13.54,13.55,6762000.0,11.4192,11.4192,11.394,11.4024,6762000.0
2011-08-17 15:40:00,13.55,13.57,13.53,13.57,8825600.0,11.4024,11.4192,11.3856,11.4192,8825600.0
2011-08-17 15:50:00,13.57,13.64,13.55,13.58,15926400.0,11.4192,11.4781,11.4024,11.4277,15926400.0
2011-08-18 09:30:00,13.24,13.31,13.14,13.18,67211200.0,11.1415,11.2005,11.0574,11.0911,67211200.0
2011-08-18 09:40:00,13.18,13.18,13.08,13.16,45850000.0,11.0911,11.0911,11.0069,11.0742,45850000.0
2011-08-18 09:50:00,13.16,13.21,13.15,13.17,28960400.0,11.0742,11.1163,11.0658,11.0826,28960400.0
2011-08-18 10:00:00,13.17,13.17,13.07,13.12,38950800.0,11.0826,11.0826,10.9985,11.0406,38950800.0
2011-08-18 10:10:00,13.12,13.16,13.05,13.12,31186400.0,11.0406,11.0742,10.9817,11.0406,31186400.0
2011-08-18 10:20:00,13.12,13.15,13.1,13.14,16520000.0,11.0406,11.0658,11.0237,11.0574,16520000.0
2011-08-18 10:30:00,13.14,13.16,13.1,13.14,14963200.0,11.0574,11.0742,11.0237,11.0574,14963200.0
2011-08-18 10:40:00,13.13,13.14,13.09,13.11,17693200.0,11.049,11.0574,11.0153,11.0321,17693200.0
2011-08-18 10:50:00,13.11,13.15,13.11,13.15,17435600.0,11.0321,11.0658,11.0321,11.0658,17435600.0
2011-08-18 11:00:00,13.15,13.15,13.12,13.12,14025200.0,11.0658,11.0658,11.0406,11.0406,14025200.0
2011-08-18 11:10:00,13.12,13.15,13.12,13.13,14338800.0,11.0406,11.0658,11.0406,11.049,14338800.0
2011-08-18 11:20:00,13.13,13.17,13.13,13.13,13846000.0,11.049,11.0826,11.049,11.049,13846000.0
2011-08-18 11:30:00,13.13,13.16,13.13,13.14,16021600.0,11.049,11.0742,11.049,11.0574,16021600.0
2011-08-18 11:40:00,13.14,13.16,13.13,13.16,13098400.0,11.0574,11.0742,11.049,11.0742,13098400.0
2011-08-18 11:50:00,13.16,13.19,13.15,13.17,17049200.0,11.0742,11.0995,11.0658,11.0826,17049200.0
2011-08-18 12:00:00,13.17,13.18,13.14,13.17,15103200.0,11.0826,11.0911,11.0574,11.0826,15103200.0
2011-08-18 12:10:00,13.18,13.2,13.16,13.19,14089600.0,11.0911,11.1079,11.0742,11.0995,14089600.0
2011-08-18 12:20:00,13.19,13.2,13.17,13.18,8220800.0,11.0995,11.1079,11.0826,11.0911,8220800.0
2011-08-18 12:30:00,13.18,13.19,13.17,13.18,7495600.0,11.0911,11.0995,11.0826,11.0911,7495600.0
2011-08-18 12:40:00,13.18,13.18,13.16,13.18,8979600.0,11.0911,11.0911,11.0742,11.0911,8979600.0
2011-08-18 12:50:00,13.18,13.18,13.16,13.16,6428800.0,11.0911,11.0911,11.0742,11.0742,6428800.0
2011-08-18 13:00:00,13.16,13.17,13.13,13.14,16416400.0,11.0742,11.0826,11.049,11.0574,16416400.0
2011-08-18 13:10:00,13.14,13.15,13.11,13.14,11673200.0,11.0574,11.0658,11.0321,11.0574,11673200.0
2011-08-18 13:20:00,13.14,13.15,13.13,13.13,7123200.0,11.0574,11.0658,11.049,11.049,7123200.0
2011-08-18 13:30:00,13.13,13.14,13.06,13.07,18230800.0,11.049,11.0574,10.9901,10.9985,18230800.0
2011-08-18 13:40:00,13.06,13.08,13.06,13.07,13664000.0,10.9901,11.0069,10.9901,10.9985,13664000.0
2011-08-18 13:50:00,13.07,13.07,13.01,13.02,25012400.0,10.9985,10.9985,10.948,10.9564,25012400.0
2011-08-18 14:00:00,13.02,13.1,13.02,13.07,22019200.0,10.9564,11.0237,10.9564,10.9985,22019200.0
2011-08-18 14:10:00,13.07,13.09,13.04,13.08,10304000.0,10.9985,11.0153,10.9732,11.0069,10304000.0
2011-08-18 14:20:00,13.08,13.09,13.03,13.03,10721200.0,11.0069,11.0153,10.9648,10.9648,10721200.0
2011-08-18 14:30:00,13.03,13.06,13.0,13.03,14126000.0,10.9648,10.9901,10.9396,10.9648,14126000.0
2011-08-18 14:40:00,13.03,13.03,12.99,13.0,15976800.0,10.9648,10.9648,10.9312,10.9396,15976800.0
2011-08-18 14:50:00,13.0,13.01,12.94,12.95,22470000.0,10.9396,10.948,10.8891,10.8975,22470000.0
2011-08-18 15:00:00,12.95,12.97,12.91,12.95,24939600.0,10.8975,10.9143,10.8638,10.8975,24939600.0
2011-08-18 15:10:00,12.95,12.98,12.93,12.96,17357200.0,10.8975,10.9228,10.8807,10.9059,17357200.0
2011-08-18 15:20:00,12.95,12.98,12.93,12.98,20731200.0,10.8975,10.9228,10.8807,10.9228,20731200.0
2011-08-18 15:30:00,12.98,13.02,12.97,13.01,29811600.0,10.9228,10.9564,10.9143,10.948,29811600.0
2011-08-18 15:40:00,13.01,13.02,12.95,13.01,31651200.0,10.948,10.9564,10.8975,10.948,31651200.0
2011-08-18 15:50:00,13.01,13.12,13.0,13.07,61090400.0,10.948,11.0406,10.9396,10.9985,61090400.0
2011-08-19 09:30:00,12.93,13.02,12.91,13.0,75776400.0,10.8807,10.9564,10.8638,10.9396,75776400.0
2011-08-19 09:40:00,13.0,13.09,12.93,12.93,34974800.0,10.9396,11.0153,10.8807,10.8807,34974800.0
2011-08-19 09:50:00,12.93,13.06,12.92,13.05,32264400.0,10.8807,10.9901,10.8723,10.9817,32264400.0
2011-08-19 10:00:00,13.05,13.09,13.01,13.02,27305600.0,10.9817,11.0153,10.948,10.9564,27305600.0
2011-08-19 10:10:00,13.03,13.08,13.01,13.06,19269600.0,10.9648,11.0069,10.948,10.9901,19269600.0
2011-08-19 10:20:00,13.06,13.11,13.02,13.07,25250400.0,10.9901,11.0321,10.9564,10.9985,25250400.0
2011-08-19 10:30:00,13.08,13.11,13.04,13.04,21285600.0,11.0069,11.0321,10.9732,10.9732,21285600.0
2011-08-19 10:40:00,13.04,13.06,13.01,13.03,16091600.0,10.9732,10.9901,10.948,10.9648,16091600.0
2011-08-19 10:50:00,13.04,13.05,13.02,13.03,8884400.0,10.9732,10.9817,10.9564,10.9648,8884400.0
2011-08-19 11:00:00,13.03,13.04,12.98,12.99,9668400.0,10.9648,10.9732,10.9228,10.9312,9668400.0
2011-08-19 11:10:00,12.99,13.0,12.95,12.97,16682400.0,10.9312,10.9396,10.8975,10.9143,16682400.0
2011-08-19 11:20:00,12.98,13.0,12.96,12.97,10572800.0,10.9228,10.9396,10.9059,10.9143,10572800.0
2011-08-19 11:30:00,12.98,13.0,12.96,12.97,13006000.0,10.9228,10.9396,10.9059,10.9143,13006000.0
2011-08-19 11:40:00,12.97,13.02,12.97,12.99,12238800.0,10.9143,10.9564,10.9143,10.9312,12238800.0
2011-08-19 11:50:00,12.99,13.03,12.99,13.03,12541200.0,10.9312,10.9648,10.9312,10.9648,12541200.0
2011-08-19 12:00:00,13.02,13.03,12.99,13.0,10054800.0,10.9564,10.9648,10.9312,10.9396,10054800.0
2011-08-19 12:10:00,13.0,13.0,12.97,12.98,7714000.0,10.9396,10.9396,10.9143,10.9228,7714000.0
2011-08-19 12:20:00,12.98,12.99,12.96,12.99,5208000.0,10.9228,10.9312,10.9059,10.9312,5208000.0
2011-08-19 12:30:00,12.99,13.0,12.98,12.98,5950000.0,10.9312,10.9396,10.9228,10.9228,5950000.0
2011-08-19 12:40:00,12.98,13.01,12.98,13.01,7971600.0,10.9228,10.948,10.9228,10.948,7971600.0
2011-08-19 12:50:00,13.01,13.01,12.98,12.98,7288400.0,10.948,10.948,10.9228,10.9228,7288400.0
2011-08-19 13:00:00,12.98,12.99,12.97,12.98,6020000.0,10.9228,10.9312,10.9143,10.9228,6020000.0
2011-08-19 13:10:00,12.98,12.99,12.94,12.95,8696800.0,10.9228,10.9312,10.8891,10.8975,8696800.0
2011-08-19 13:20:00,12.95,12.95,12.92,12.94,11071200.0,10.8975,10.8975,10.8723,10.8891,11071200.0
2011-08-19 13:30:00,12.95,12.95,12.9,12.91,12877200.0,10.8975,10.8975,10.8554,10.8638,12877200.0
2011-08-19 13:40:00,12.91,12.91,12.88,12.9,13722800.0,10.8638,10.8638,10.8386,10.8554,13722800.0
2011-08-19 13:50:00,12.9,12.9,12.88,12.88,7165200.0,10.8554,10.8554,10.8386,10.8386,7165200.0
2011-08-19 14:00:00,12.88,12.89,12.82,12.85,23063600.0,10.8386,10.847,10.7881,10.8134,23063600.0
2011-08-19 14:10:00,12.86,12.86,12.81,12.81,15912400.0,10.8218,10.8218,10.7797,10.7797,15912400.0
2011-08-19 14:20:00,12.81,12.81,12.76,12.8,31312400.0,10.7797,10.7797,10.7376,10.7713,31312400.0
2011-08-19 14:30:00,12.8,12.83,12.76,12.83,20286000.0,10.7713,10.7965,10.7376,10.7965,20286000.0
2011-08-19 14:40:00,12.83,12.86,12.81,12.83,17217200.0,10.7965,10.8218,10.7797,10.7965,17217200.0
2011-08-19 14:50:00,12.82,12.83,12.78,12.79,15022000.0,10.7881,10.7965,10.7545,10.7629,15022000.0
2011-08-19 15:00:00,12.8,12.83,12.78,12.79,14921200.0,10.7713,10.7965,10.7545,10.7629,14921200.0
2011-08-19 15:10:00,12.79,12.81,12.74,12.77,18874800.0,10.7629,10.7797,10.7208,10.746,18874800.0
2011-08-19 15:20:00,12.77,12.83,12.77,12.8,27661200.0,10.746,10.7965,10.746,10.7713,27661200.0
2011-08-19 15:30:00,12.8,12.81,12.75,12.76,19154800.0,10.7713,10.7797,10.7292,10.7376,19154800.0
2011-08-19 15:40:00,12.76,12.76,12.72,12.75,30825200.0,10.7376,10.7376,10.704,10.7292,30825200.0
2011-08-19 15:50:00,12.75,12.78,12.71,12.72,45133200.0,10.7292,10.7545,10.6955,10.704,45133200.0
2011-08-22 09:30:00,13.02,13.03,12.91,12.92,40983600.0,10.9564,10.9648,10.8638,10.8723,40983600.0
2011-08-22 09:40:00,12.93,12.96,12.88,12.93,21456400.0,10.8807,10.9059,10.8386,10.8807,21456400.0
2011-08-22 09:50:00,12.93,12.93,12.83,12.84,25886000.0,10.8807,10.8807,10.7965,10.8049,25886000.0
2011-08-22 10:00:00,12.84,12.87,12.79,12.81,18368000.0,10.8049,10.8302,10.7629,10.7797,18368000.0
2011-08-22 10:10:00,12.81,12.85,12.78,12.85,19507600.0,10.7797,10.8134,10.7545,10.8134,19507600.0
2011-08-22 10:20:00,12.85,12.9,12.84,12.89,17852800.0,10.8134,10.8554,10.8049,10.847,17852800.0
2011-08-22 10:30:00,12.89,12.92,12.86,12.87,11211200.0,10.847,10.8723,10.8218,10.8302,11211200.0
2011-08-22 10:40:00,12.87,12.91,12.86,12.9,7876400.0,10.8302,10.8638,10.8218,10.8554,7876400.0
2011-08-22 10:50:00,12.9,12.92,12.83,12.83,14294000.0,10.8554,10.8723,10.7965,10.7965,14294000.0
2011-08-22 11:00:00,12.83,12.86,12.82,12.83,10208800.0,10.7965,10.8218,10.7881,10.7965,10208800.0
2011-08-22 11:10:00,12.83,12.85,12.8,12.82,7887600.0,10.7965,10.8134,10.7713,10.7881,7887600.0
2011-08-22 11:20:00,12.82,12.82,12.78,12.82,11961600.0,10.7881,10.7881,10.7545,10.7881,11961600.0
2011-08-22 11:30:00,12.82,12.83,12.77,12.77,12227600.0,10.7881,10.7965,10.746,10.746,12227600.0
2011-08-22 11:40:00,12.77,12.77,12.72,12.76,18799200.0,10.746,10.746,10.704,10.7376,18799200.0
2011-08-22 11:50:00,12.76,12.76,12.71,12.72,11471600.0,10.7376,10.7376,10.6955,10.704,11471600.0
2011-08-22 12:00:00,12.72,12.77,12.71,12.77,10934000.0,10.704,10.746,10.6955,10.746,10934000.0
2011-08-22 12:10:00,12.77,12.8,12.76,12.8,10200400.0,10.746,10.7713,10.7376,10.7713,10200400.0
2011-08-22 12:20:00,12.8,12.82,12.79,12.79,11046000.0,10.7713,10.7881,10.7629,10.7629,11046000.0
2011-08-22 12:30:00,12.79,12.81,12.75,12.78,11205600.0,10.7629,10.7797,10.7292,10.7545,11205600.0
2011-08-22 12:40:00,12.78,12.83,12.76,12.83,10578400.0,10.7545,10.7965,10.7376,10.7965,10578400.0
2011-08-22 12:50:00,12.83,12.86,12.81,12.85,14372400.0,10.7965,10.8218,10.7797,10.8134,14372400.0
2011-08-22 13:00:00,12.85,12.89,12.83,12.87,10351600.0,10.8134,10.847,10.7965,10.8302,10351600.0
2011-08-22 13:10:00,12.87,12.87,12.83,12.86,10732400.0,10.8302,10.8302,10.7965,10.8218,10732400.0
2011-08-22 13:20:00,12.86,12.87,12.83,12.83,8635200.0,10.8218,10.8302,10.7965,10.7965,8635200.0
2011-08-22 13:30:00,12.83,12.85,12.78,12.79,10253600.0,10.7965,10.8134,10.7545,10.7629,10253600.0
2011-08-22 13:40:00,12.79,12.82,12.77,12.78,7641200.0,10.7629,10.7881,10.746,10.7545,7641200.0
2011-08-22 13:50:00,12.77,12.8,12.75,12.8,9774800.0,10.746,10.7713,10.7292,10.7713,9774800.0
2011-08-22 14:00:00,12.8,12.81,12.76,12.79,6434400.0,10.7713,10.7797,10.7376,10.7629,6434400.0
2011-08-22 14:10:00,12.79,12.86,12.78,12.79,9214800.0,10.7629,10.8218,10.7545,10.7629,9214800.0
2011-08-22 14:20:00,12.79,12.81,12.78,12.78,8839600.0,10.7629,10.7797,10.7545,10.7545,8839600.0
2011-08-22 14:30:00,12.78,12.79,12.76,12.77,6829200.0,10.7545,10.7629,10.7376,10.746,6829200.0
2011-08-22 14:40:00,12.77,12.78,12.76,12.77,4810400.0,10.746,10.7545,10.7376,10.746,4810400.0
2011-08-22 14:50:00,12.77,12.77,12.71,12.71,11947600.0,10.746,10.746,10.6955,10.6955,11947600.0
2011-08-22 15:00:00,12.71,12.77,12.71,12.75,10082800.0,10.6955,10.746,10.6955,10.7292,10082800.0
2011-08-22 15:10:00,12.75,12.78,12.73,12.75,7725200.0,10.7292,10.7545,10.7124,10.7292,7725200.0
2011-08-22 15:20:00,12.75,12.79,12.74,12.78,11166400.0,10.7292,10.7629,10.7208,10.7545,11166400.0
2011-08-22 15:30:00,12.78,12.8,12.74,12.75,9248400.0,10.7545,10.7713,10.7208,10.7292,9248400.0
2011-08-22 15:40:00,12.75,12.78,12.71,12.72,13638800.0,10.7292,10.7545,10.6955,10.704,13638800.0
2011-08-22 15:50:00,12.72,12.73,12.68,12.73,26373200.0,10.704,10.7124,10.6703,10.7124,26373200.0
2011-08-23 09:30:00,12.87,12.9,12.75,12.83,31889200.0,10.8302,10.8554,10.7292,10.7965,31889200.0
2011-08-23 09:40:00,12.83,12.92,12.81,12.92,20568800.0,10.7965,10.8723,10.7797,10.8723,20568800.0
2011-08-23 09:50:00,12.92,12.92,12.87,12.89,17875200.0,10.8723,10.8723,10.8302,10.847,17875200.0
2011-08-23 10:00:00,12.89,12.94,12.88,12.93,19888400.0,10.847,10.8891,10.8386,10.8807,19888400.0
2011-08-23 10:10:00,12.93,12.97,12.92,12.95,20482000.0,10.8807,10.9143,10.8723,10.8975,20482000.0
2011-08-23 10:20:00,12.95,12.99,12.94,12.98,12762400.0,10.8975,10.9312,10.8891,10.9228,12762400.0
2011-08-23 10:30:00,12.99,12.99,12.95,12.99,13182400.0,10.9312,10.9312,10.8975,10.9312,13182400.0
2011-08-23 10:40:00,12.99,13.01,12.98,13.01,13078800.0,10.9312,10.948,10.9228,10.948,13078800.0
2011-08-23 10:50:00,13.01,13.02,12.93,12.95,16245600.0,10.948,10.9564,10.8807,10.8975,16245600.0
2011-08-23 11:00:00,12.94,12.96,12.93,12.95,11116000.0,10.8891,10.9059,10.8807,10.8975,11116000.0
2011-08-23 11:10:00,12.96,12.99,12.94,12.97,8864800.0,10.9059,10.9312,10.8891,10.9143,8864800.0
2011-08-23 11:20:00,12.97,13.0,12.96,13.0,10715600.0,10.9143,10.9396,10.9059,10.9396,10715600.0
2011-08-23 11:30:00,13.0,13.03,12.98,13.02,13123600.0,10.9396,10.9648,10.9228,10.9564,13123600.0
2011-08-23 11:40:00,13.02,13.04,13.01,13.04,15271200.0,10.9564,10.9732,10.948,10.9732,15271200.0
2011-08-23 11:50:00,13.04,13.09,13.04,13.09,16396800.0,10.9732,11.0153,10.9732,11.0153,16396800.0
2011-08-23 12:00:00,13.09,13.09,13.05,13.07,13944000.0,11.0153,11.0153,10.9817,10.9985,13944000.0
2011-08-23 12:10:00,13.07,13.08,13.06,13.06,9298800.0,10.9985,11.0069,10.9901,10.9901,9298800.0
2011-08-23 12:20:00,13.06,13.08,13.06,13.08,6745200.0,10.9901,11.0069,10.9901,11.0069,6745200.0
2011-08-23 12:30:00,13.08,13.1,13.08,13.1,9808400.0,11.0069,11.0237,11.0069,11.0237,9808400.0
2011-08-23 12:40:00,13.1,13.14,13.1,13.1,14100800.0,11.0237,11.0574,11.0237,11.0237,14100800.0
2011-08-23 12:50:00,13.1,13.18,13.1,13.16,17570000.0,11.0237,11.0911,11.0237,11.0742,17570000.0
2011-08-23 13:00:00,13.16,13.2,13.15,13.16,16564800.0,11.0742,11.1079,11.0658,11.0742,16564800.0
2011-08-23 13:10:00,13.16,13.17,13.13,13.15,13361600.0,11.0742,11.0826,11.049,11.0658,13361600.0
2011-08-23 13:20:00,13.15,13.17,13.13,13.14,8422400.0,11.0658,11.0826,11.049,11.0574,8422400.0
2011-08-23 13:30:00,13.14,13.15,13.1,13.11,10886400.0,11.0574,11.0658,11.0237,11.0321,10886400.0
2011-08-23 13:40:00,13.11,13.16,13.09,13.15,13515600.0,11.0321,11.0742,11.0153,11.0658,13515600.0
2011-08-23 13:50:00,13.15,13.15,13.04,13.1,20017200.0,11.0658,11.0658,10.9732,11.0237,20017200.0
2011-08-23 14:00:00,13.1,13.12,13.06,13.09,14330400.0,11.0237,11.0406,10.9901,11.0153,14330400.0
2011-08-23 14:10:00,13.09,13.12,13.06,13.11,11222400.0,11.0153,11.0406,10.9901,11.0321,11222400.0
2011-08-23 14:20:00,13.11,13.16,13.07,13.16,14523600.0,11.0321,11.0742,10.9985,11.0742,14523600.0
2011-08-23 14:30:00,13.16,13.2,13.14,13.18,18362400.0,11.0742,11.1079,11.0574,11.0911,18362400.0
2011-08-23 14:40:00,13.18,13.21,13.18,13.21,13227200.0,11.0911,11.1163,11.0911,11.1163,13227200.0
2011-08-23 14:50:00,13.21,13.23,13.19,13.21,15584800.0,11.1163,11.1331,11.0995,11.1163,15584800.0
2011-08-23 15:00:00,13.21,13.28,13.21,13.26,19880000.0,11.1163,11.1752,11.1163,11.1584,19880000.0
2011-08-23 15:10:00,13.26,13.28,13.25,13.26,19194000.0,11.1584,11.1752,11.15,11.1584,19194000.0
2011-08-23 15:20:00,13.26,13.28,13.24,13.24,13678000.0,11.1584,11.1752,11.1415,11.1415,13678000.0
2011-08-23 15:30:00,13.24,13.32,13.24,13.32,23396800.0,11.1415,11.2089,11.1415,11.2089,23396800.0
2011-08-23 15:40:00,13.32,13.33,13.29,13.32,21901600.0,11.2089,11.2173,11.1836,11.2089,21901600.0
2011-08-23 15:50:00,13.32,13.34,13.28,13.34,36019200.0,11.2089,11.2257,11.1752,11.2257,36019200.0
2011-08-24 09:30:00,13.33,13.45,13.3,13.4,40535600.0,11.2173,11.3183,11.192,11.2762,40535600.0
2011-08-24 09:40:00,13.4,13.44,13.4,13.43,24603600.0,11.2762,11.3098,11.2762,11.3014,24603600.0
2011-08-24 09:50:00,13.43,13.51,13.41,13.5,25085200.0,11.3014,11.3688,11.2846,11.3603,25085200.0
2011-08-24 10:00:00,13.5,13.53,13.49,13.5,23914800.0,11.3603,11.3856,11.3519,11.3603,23914800.0
2011-08-24 10:10:00,13.5,13.51,13.43,13.46,20081600.0,11.3603,11.3688,11.3014,11.3267,20081600.0
2011-08-24 10:20:00,13.46,13.46,13.41,13.43,16472400.0,11.3267,11.3267,11.2846,11.3014,16472400.0
2011-08-24 10:30:00,13.42,13.43,13.35,13.39,20221600.0,11.293,11.3014,11.2341,11.2678,20221600.0
2011-08-24 10:40:00,13.39,13.41,13.35,13.35,15895600.0,11.2678,11.2846,11.2341,11.2341,15895600.0
2011-08-24 10:50:00,13.35,13.38,13.29,13.3,17841600.0,11.2341,11.2594,11.1836,11.192,17841600.0
2011-08-24 11:00:00,13.3,13.32,13.26,13.31,22873200.0,11.192,11.2089,11.1584,11.2005,22873200.0
2011-08-24 11:10:00,13.32,13.33,13.29,13.3,16245600.0,11.2089,11.2173,11.1836,11.192,16245600.0
2011-08-24 11:20:00,13.3,13.37,13.29,13.36,14148400.0,11.192,11.2509,11.1836,11.2425,14148400.0
2011-08-24 11:30:00,13.36,13.37,13.32,13.36,12062400.0,11.2425,11.2509,11.2089,11.2425,12062400.0
2011-08-24 11:40:00,13.36,13.36,13.3,13.31,11743200.0,11.2425,11.2425,11.192,11.2005,11743200.0
2011-08-24 11:50:00,13.31,13.33,13.29,13.3,10301200.0,11.2005,11.2173,11.1836,11.192,10301200.0
2011-08-24 12:00:00,13.3,13.3,13.26,13.27,11172000.0,11.192,11.192,11.1584,11.1668,11172000.0
2011-08-24 12:10:00,13.27,13.29,13.24,13.27,14210000.0,11.1668,11.1836,11.1415,11.1668,14210000.0
2011-08-24 12:20:00,13.27,13.3,13.27,13.29,7070000.0,11.1668,11.192,11.1668,11.1836,7070000.0
2011-08-24 12:30:00,13.29,13.32,13.27,13.31,6658400.0,11.1836,11.2089,11.1668,11.2005,6658400.0
2011-08-24 12:40:00,13.31,13.33,13.29,13.31,8859200.0,11.2005,11.2173,11.1836,11.2005,8859200.0
2011-08-24 12:50:00,13.31,13.35,13.31,13.34,8719200.0,11.2005,11.2341,11.2005,11.2257,8719200.0
2011-08-24 13:00:00,13.35,13.36,13.32,13.32,8677200.0,11.2341,11.2425,11.2089,11.2089,8677200.0
2011-08-24 13:10:00,13.32,13.35,13.31,13.34,7795200.0,11.2089,11.2341,11.2005,11.2257,7795200.0
2011-08-24 13:20:00,13.35,13.39,13.34,13.36,11429600.0,11.2341,11.2678,11.2257,11.2425,11429600.0
2011-08-24 13:30:00,13.36,13.37,13.34,13.35,7893200.0,11.2425,11.2509,11.2257,11.2341,7893200.0
2011-08-24 13:40:00,13.35,13.35,13.31,13.35,7764400.0,11.2341,11.2341,11.2005,11.2341,7764400.0
2011-08-24 13:50:00,13.34,13.37,13.32,13.37,5415200.0,11.2257,11.2509,11.2089,11.2509,5415200.0
2011-08-24 14:00:00,13.37,13.37,13.34,13.36,5602800.0,11.2509,11.2509,11.2257,11.2425,5602800.0
2011-08-24 14:10:00,13.36,13.37,13.33,13.34,6025600.0,11.2425,11.2509,11.2173,11.2257,6025600.0
2011-08-24 14:20:00,13.34,13.35,13.32,13.34,9004800.0,11.2257,11.2341,11.2089,11.2257,9004800.0
2011-08-24 14:30:00,13.34,13.37,13.33,13.36,6515600.0,11.2257,11.2509,11.2173,11.2425,6515600.0
2011-08-24 14:40:00,13.36,13.37,13.35,13.35,6182400.0,11.2425,11.2509,11.2341,11.2341,6182400.0
2011-08-24 14:50:00,13.36,13.38,13.35,13.38,14383600.0,11.2425,11.2594,11.2341,11.2594,14383600.0
2011-08-24 15:00:00,13.38,13.41,13.38,13.39,17827600.0,11.2594,11.2846,11.2594,11.2678,17827600.0
2011-08-24 15:10:00,13.39,13.44,13.38,13.44,16161600.0,11.2678,11.3098,11.2594,11.3098,16161600.0
2011-08-24 15:20:00,13.44,13.46,13.43,13.44,14800800.0,11.3098,11.3267,11.3014,11.3098,14800800.0
2011-08-24 15:30:00,13.44,13.48,13.44,13.46,18202800.0,11.3098,11.3435,11.3098,11.3267,18202800.0
2011-08-24 15:40:00,13.46,13.49,13.44,13.45,18642400.0,11.3267,11.3519,11.3098,11.3183,18642400.0
2011-08-24 15:50:00,13.45,13.46,13.42,13.43,19868800.0,11.3183,11.3267,11.293,11.3014,19868800.0
2011-08-25 09:30:00,13.04,13.33,13.04,13.15,120218000.0,10.9732,11.2173,10.9732,11.0658,120218000.0
2011-08-25 09:40:00,13.15,13.26,13.13,13.24,48823600.0,11.0658,11.1584,11.049,11.1415,48823600.0
2011-08-25 09:50:00,13.24,13.25,13.15,13.2,36873200.0,11.1415,11.15,11.0658,11.1079,36873200.0
2011-08-25 10:00:00,13.2,13.26,13.16,13.26,30399600.0,11.1079,11.1584,11.0742,11.1584,30399600.0
2011-08-25 10:10:00,13.26,13.29,13.22,13.23,32872000.0,11.1584,11.1836,11.1247,11.1331,32872000.0
2011-08-25 10:20:00,13.24,13.24,13.16,13.22,26586000.0,11.1415,11.1415,11.0742,11.1247,26586000.0
2011-08-25 10:30:00,13.22,13.25,13.2,13.22,15372000.0,11.1247,11.15,11.1079,11.1247,15372000.0
2011-08-25 10:40:00,13.22,13.24,13.19,13.21,15005200.0,11.1247,11.1415,11.0995,11.1163,15005200.0
2011-08-25 10:50:00,13.21,13.22,13.2,13.21,18177600.0,11.1163,11.1247,11.1079,11.1163,18177600.0
2011-08-25 11:00:00,13.21,13.24,13.2,13.2,14428400.0,11.1163,11.1415,11.1079,11.1079,14428400.0
2011-08-25 11:10:00,13.21,13.25,13.2,13.25,13546400.0,11.1163,11.15,11.1079,11.15,13546400.0
2011-08-25 11:20:00,13.24,13.3,13.24,13.27,18552800.0,11.1415,11.192,11.1415,11.1668,18552800.0
2011-08-25 11:30:00,13.27,13.29,13.25,13.25,10357200.0,11.1668,11.1836,11.15,11.15,10357200.0
2011-08-25 11:40:00,13.25,13.28,13.25,13.28,8738800.0,11.15,11.1752,11.15,11.1752,8738800.0
2011-08-25 11:50:00,13.28,13.32,13.28,13.31,13560400.0,11.1752,11.2089,11.1752,11.2005,13560400.0
2011-08-25 12:00:00,13.31,13.34,13.28,13.29,20028400.0,11.2005,11.2257,11.1752,11.1836,20028400.0
2011-08-25 12:10:00,13.29,13.31,13.28,13.28,8764000.0,11.1836,11.2005,11.1752,11.1752,8764000.0
2011-08-25 12:20:00,13.28,13.31,13.28,13.31,8150800.0,11.1752,11.2005,11.1752,11.2005,8150800.0
2011-08-25 12:30:00,13.31,13.31,13.26,13.28,11510800.0,11.2005,11.2005,11.1584,11.1752,11510800.0
2011-08-25 12:40:00,13.28,13.28,13.21,13.24,15134000.0,11.1752,11.1752,11.1163,11.1415,15134000.0
2011-08-25 12:50:00,13.24,13.26,13.21,13.25,9192400.0,11.1415,11.1584,11.1163,11.15,9192400.0
2011-08-25 13:00:00,13.25,13.28,13.25,13.25,7184800.0,11.15,11.1752,11.15,11.15,7184800.0
2011-08-25 13:10:00,13.25,13.27,13.24,13.26,4331600.0,11.15,11.1668,11.1415,11.1584,4331600.0
2011-08-25 13:20:00,13.26,13.3,13.26,13.3,9366000.0,11.1584,11.192,11.1584,11.192,9366000.0
2011-08-25 13:30:00,13.3,13.31,13.28,13.3,7795200.0,11.192,11.2005,11.1752,11.192,7795200.0
2011-08-25 13:40:00,13.3,13.3,13.26,13.27,7736400.0,11.192,11.192,11.1584,11.1668,7736400.0
2011-08-25 13:50:00,13.27,13.31,13.26,13.31,8066800.0,11.1668,11.2005,11.1584,11.2005,8066800.0
2011-08-25 14:00:00,13.31,13.32,13.28,13.29,9626400.0,11.2005,11.2089,11.1752,11.1836,9626400.0
2011-08-25 14:10:00,13.29,13.39,13.29,13.38,17732400.0,11.1836,11.2678,11.1836,11.2594,17732400.0
2011-08-25 14:20:00,13.39,13.39,13.34,13.36,19532800.0,11.2678,11.2678,11.2257,11.2425,19532800.0
2011-08-25 14:30:00,13.36,13.4,13.36,13.39,21240800.0,11.2425,11.2762,11.2425,11.2678,21240800.0
2011-08-25 14:40:00,13.39,13.41,13.37,13.37,17382400.0,11.2678,11.2846,11.2509,11.2509,17382400.0
2011-08-25 14:50:00,13.37,13.39,13.33,13.34,16105600.0,11.2509,11.2678,11.2173,11.2257,16105600.0
2011-08-25 15:00:00,13.34,13.34,13.31,13.34,13801200.0,11.2257,11.2257,11.2005,11.2257,13801200.0
2011-08-25 15:10:00,13.34,13.39,13.32,13.38,13350400.0,11.2257,11.2678,11.2089,11.2594,13350400.0
2011-08-25 15:20:00,13.38,13.4,13.35,13.35,17992800.0,11.2594,11.2762,11.2341,11.2341,17992800.0
2011-08-25 15:30:00,13.35,13.36,13.32,13.33,12552400.0,11.2341,11.2425,11.2089,11.2173,12552400.0
2011-08-25 15:40:00,13.33,13.36,13.3,13.35,23301600.0,11.2173,11.2425,11.192,11.2341,23301600.0
2011-08-25 15:50:00,13.35,13.36,13.32,13.35,27832000.0,11.2341,11.2425,11.2089,11.2341,27832000.0
2011-08-26 09:30:00,13.26,13.37,13.24,13.27,25589200.0,11.1584,11.2509,11.1415,11.1668,25589200.0
2011-08-26 09:40:00,13.27,13.31,13.25,13.3,13806800.0,11.1668,11.2005,11.15,11.192,13806800.0
2011-08-26 09:50:00,13.3,13.31,13.27,13.29,9562000.0,11.192,11.2005,11.1668,11.1836,9562000.0
2011-08-26 10:00:00,13.3,13.35,13.25,13.32,29372000.0,11.192,11.2341,11.15,11.2089,29372000.0
2011-08-26 10:10:00,13.32,13.39,13.28,13.38,23752400.0,11.2089,11.2678,11.1752,11.2594,23752400.0
2011-08-26 10:20:00,13.38,13.54,13.37,13.49,46048800.0,11.2594,11.394,11.2509,11.3519,46048800.0
2011-08-26 10:30:00,13.49,13.51,13.44,13.47,23584400.0,11.3519,11.3688,11.3098,11.3351,23584400.0
2011-08-26 10:40:00,13.47,13.57,13.46,13.55,34644400.0,11.3351,11.4192,11.3267,11.4024,34644400.0
2011-08-26 10:50:00,13.55,13.56,13.53,13.53,19219200.0,11.4024,11.4108,11.3856,11.3856,19219200.0
2011-08-26 11:00:00,13.53,13.57,13.51,13.56,17589600.0,11.3856,11.4192,11.3688,11.4108,17589600.0
2011-08-26 11:10:00,13.56,13.65,13.56,13.61,33787600.0,11.4108,11.4866,11.4108,11.4529,33787600.0
2011-08-26 11:20:00,13.6,13.63,13.58,13.59,15439200.0,11.4445,11.4697,11.4277,11.4361,15439200.0
2011-08-26 11:30:00,13.59,13.63,13.59,13.6,13185200.0,11.4361,11.4697,11.4361,11.4445,13185200.0
2011-08-26 11:40:00,13.6,13.61,13.58,13.59,11844000.0,11.4445,11.4529,11.4277,11.4361,11844000.0
2011-08-26 11:50:00,13.59,13.62,13.58,13.62,9164400.0,11.4361,11.4613,11.4277,11.4613,9164400.0
2011-08-26 12:00:00,13.62,13.66,13.62,13.64,16923200.0,11.4613,11.495,11.4613,11.4781,16923200.0
2011-08-26 12:10:00,13.64,13.65,13.63,13.63,9654400.0,11.4781,11.4866,11.4697,11.4697,9654400.0
2011-08-26 12:20:00,13.63,13.66,13.63,13.66,8061200.0,11.4697,11.495,11.4697,11.495,8061200.0
2011-08-26 12:30:00,13.66,13.66,13.63,13.65,8402800.0,11.495,11.495,11.4697,11.4866,8402800.0
2011-08-26 12:40:00,13.65,13.65,13.62,13.63,8962800.0,11.4866,11.4866,11.4613,11.4697,8962800.0
2011-08-26 12:50:00,13.63,13.64,13.63,13.63,5818400.0,11.4697,11.4781,11.4697,11.4697,5818400.0
2011-08-26 13:00:00,13.64,13.64,13.61,13.64,7756000.0,11.4781,11.4781,11.4529,11.4781,7756000.0
2011-08-26 13:10:00,13.63,13.65,13.63,13.63,5703600.0,11.4697,11.4866,11.4697,11.4697,5703600.0
2011-08-26 13:20:00,13.63,13.64,13.63,13.64,7140000.0,11.4697,11.4781,11.4697,11.4781,7140000.0
2011-08-26 13:30:00,13.64,13.65,13.64,13.64,12387200.0,11.4781,11.4866,11.4781,11.4781,12387200.0
2011-08-26 13:40:00,13.64,13.69,13.64,13.68,13470800.0,11.4781,11.5202,11.4781,11.5118,13470800.0
2011-08-26 13:50:00,13.68,13.68,13.66,13.67,8318800.0,11.5118,11.5118,11.495,11.5034,8318800.0
2011-08-26 14:00:00,13.67,13.68,13.66,13.67,9178400.0,11.5034,11.5118,11.495,11.5034,9178400.0
2011-08-26 14:10:00,13.67,13.67,13.66,13.67,7140000.0,11.5034,11.5034,11.495,11.5034,7140000.0
2011-08-26 14:20:00,13.67,13.68,13.65,13.65,9256800.0,11.5034,11.5118,11.4866,11.4866,9256800.0
2011-08-26 14:30:00,13.65,13.66,13.64,13.65,8618400.0,11.4866,11.495,11.4781,11.4866,8618400.0
2011-08-26 14:40:00,13.65,13.69,13.65,13.69,9620800.0,11.4866,11.5202,11.4866,11.5202,9620800.0
2011-08-26 14:50:00,13.69,13.7,13.68,13.7,9898000.0,11.5202,11.5286,11.5118,11.5286,9898000.0
2011-08-26 15:00:00,13.7,13.7,13.66,13.66,11547200.0,11.5286,11.5286,11.495,11.495,11547200.0
2011-08-26 15:10:00,13.66,13.68,13.64,13.65,11393200.0,11.495,11.5118,11.4781,11.4866,11393200.0
2011-08-26 15:20:00,13.65,13.66,13.61,13.65,16993200.0,11.4866,11.495,11.4529,11.4866,16993200.0
2011-08-26 15:30:00,13.65,13.67,13.65,13.67,12398400.0,11.4866,11.5034,11.4866,11.5034,12398400.0
2011-08-26 15:40:00,13.67,13.71,13.67,13.7,17180800.0,11.5034,11.5371,11.5034,11.5286,17180800.0
2011-08-26 15:50:00,13.7,13.71,13.68,13.7,27120800.0,11.5286,11.5371,11.5118,11.5286,27120800.0
2011-08-29 09:30:00,13.86,13.92,13.86,13.9,36680000.0,11.6633,11.7138,11.6633,11.6969,36680000.0
2011-08-29 09:40:00,13.9,13.98,13.89,13.98,32625600.0,11.6969,11.7643,11.6885,11.7643,32625600.0
2011-08-29 09:50:00,13.98,13.98,13.94,13.95,21784000.0,11.7643,11.7643,11.7306,11.739,21784000.0
2011-08-29 10:00:00,13.95,13.96,13.92,13.95,16458400.0,11.739,11.7474,11.7138,11.739,16458400.0
2011-08-29 10:10:00,13.95,13.96,13.94,13.95,10491600.0,11.739,11.7474,11.7306,11.739,10491600.0
2011-08-29 10:20:00,13.95,13.96,13.94,13.94,9898000.0,11.739,11.7474,11.7306,11.7306,9898000.0
2011-08-29 10:30:00,13.94,13.95,13.93,13.94,8218000.0,11.7306,11.739,11.7222,11.7306,8218000.0
2011-08-29 10:40:00,13.94,13.94,13.92,13.93,9940000.0,11.7306,11.7306,11.7138,11.7222,9940000.0
2011-08-29 10:50:00,13.93,13.93,13.9,13.92,8512000.0,11.7222,11.7222,11.6969,11.7138,8512000.0
2011-08-29 11:00:00,13.92,13.92,13.9,13.9,8064000.0,11.7138,11.7138,11.6969,11.6969,8064000.0
2011-08-29 11:10:00,13.9,13.93,13.9,13.92,6683600.0,11.6969,11.7222,11.6969,11.7138,6683600.0
2011-08-29 11:20:00,13.92,13.94,13.92,13.93,6140400.0,11.7138,11.7306,11.7138,11.7222,6140400.0
2011-08-29 11:30:00,13.93,13.96,13.92,13.95,8604400.0,11.7222,11.7474,11.7138,11.739,8604400.0
2011-08-29 11:40:00,13.95,13.95,13.94,13.95,5726000.0,11.739,11.739,11.7306,11.739,5726000.0
2011-08-29 11:50:00,13.95,13.96,13.94,13.94,7238000.0,11.739,11.7474,11.7306,11.7306,7238000.0
2011-08-29 12:00:00,13.94,13.96,13.94,13.95,6913200.0,11.7306,11.7474,11.7306,11.739,6913200.0
2011-08-29 12:10:00,13.95,13.97,13.95,13.97,6269200.0,11.739,11.7558,11.739,11.7558,6269200.0
2011-08-29 12:20:00,13.97,13.97,13.94,13.94,6462400.0,11.7558,11.7558,11.7306,11.7306,6462400.0
2011-08-29 12:30:00,13.94,13.95,13.93,13.94,6820800.0,11.7306,11.739,11.7222,11.7306,6820800.0
2011-08-29 12:40:00,13.94,13.96,13.93,13.93,6526800.0,11.7306,11.7474,11.7222,11.7222,6526800.0
2011-08-29 12:50:00,13.93,13.95,13.93,13.93,4793600.0,11.7222,11.739,11.7222,11.7222,4793600.0
2011-08-29 13:00:00,13.94,13.94,13.93,13.94,7053200.0,11.7306,11.7306,11.7222,11.7306,7053200.0
2011-08-29 13:10:00,13.94,13.95,13.93,13.93,6090000.0,11.7306,11.739,11.7222,11.7222,6090000.0
2011-08-29 13:20:00,13.93,13.93,13.9,13.9,10810800.0,11.7222,11.7222,11.6969,11.6969,10810800.0
2011-08-29 13:30:00,13.9,13.91,13.87,13.91,12516000.0,11.6969,11.7054,11.6717,11.7054,12516000.0
2011-08-29 13:40:00,13.91,13.91,13.88,13.89,7778400.0,11.7054,11.7054,11.6801,11.6885,7778400.0
2011-08-29 13:50:00,13.89,13.91,13.88,13.9,5482400.0,11.6885,11.7054,11.6801,11.6969,5482400.0
2011-08-29 14:00:00,13.9,13.92,13.9,13.91,5219200.0,11.6969,11.7138,11.6969,11.7054,5219200.0
2011-08-29 14:10:00,13.91,13.92,13.88,13.89,6588400.0,11.7054,11.7138,11.6801,11.6885,6588400.0
2011-08-29 14:20:00,13.89,13.92,13.89,13.91,4051600.0,11.6885,11.7138,11.6885,11.7054,4051600.0
2011-08-29 14:30:00,13.91,13.92,13.9,13.92,7515200.0,11.7054,11.7138,11.6969,11.7138,7515200.0
2011-08-29 14:40:00,13.92,13.93,13.91,13.93,6426000.0,11.7138,11.7222,11.7054,11.7222,6426000.0
2011-08-29 14:50:00,13.93,13.93,13.92,13.92,5972400.0,11.7222,11.7222,11.7138,11.7138,5972400.0
2011-08-29 15:00:00,13.92,13.93,13.91,13.91,5448800.0,11.7138,11.7222,11.7054,11.7054,5448800.0
2011-08-29 15:10:00,13.91,13.93,13.91,13.91,5936000.0,11.7054,11.7222,11.7054,11.7054,5936000.0
2011-08-29 15:20:00,13.92,13.93,13.91,13.93,8128400.0,11.7138,11.7222,11.7054,11.7222,8128400.0
2011-08-29 15:30:00,13.93,13.93,13.91,13.92,8797600.0,11.7222,11.7222,11.7054,11.7138,8797600.0
2011-08-29 15:40:00,13.92,13.93,13.91,13.91,10018400.0,11.7138,11.7222,11.7054,11.7054,10018400.0
2011-08-29 15:50:00,13.91,13.93,13.91,13.92,20675200.0,11.7054,11.7222,11.7054,11.7138,20675200.0
2011-08-30 09:30:00,13.87,13.91,13.82,13.88,20118000.0,11.6717,11.7054,11.6296,11.6801,20118000.0
2011-08-30 09:40:00,13.88,13.92,13.86,13.91,11561200.0,11.6801,11.7138,11.6633,11.7054,11561200.0
2011-08-30 09:50:00,13.91,13.92,13.89,13.89,10572800.0,11.7054,11.7138,11.6885,11.6885,10572800.0
2011-08-30 10:00:00,13.89,13.9,13.79,13.85,31399200.0,11.6885,11.6969,11.6044,11.6549,31399200.0
2011-08-30 10:10:00,13.85,13.86,13.83,13.83,11684400.0,11.6549,11.6633,11.638,11.638,11684400.0
2011-08-30 10:20:00,13.83,13.88,13.81,13.88,11936400.0,11.638,11.6801,11.6212,11.6801,11936400.0
2011-08-30 10:30:00,13.88,13.88,13.86,13.87,8386000.0,11.6801,11.6801,11.6633,11.6717,8386000.0
2011-08-30 10:40:00,13.87,13.88,13.84,13.85,6750800.0,11.6717,11.6801,11.6464,11.6549,6750800.0
2011-08-30 10:50:00,13.85,13.88,13.84,13.87,6834800.0,11.6549,11.6801,11.6464,11.6717,6834800.0
2011-08-30 11:00:00,13.87,13.89,13.86,13.88,6938400.0,11.6717,11.6885,11.6633,11.6801,6938400.0
2011-08-30 11:10:00,13.88,13.89,13.88,13.88,7266000.0,11.6801,11.6885,11.6801,11.6801,7266000.0
2011-08-30 11:20:00,13.88,13.93,13.88,13.92,10875200.0,11.6801,11.7222,11.6801,11.7138,10875200.0
2011-08-30 11:30:00,13.92,13.94,13.9,13.94,14775600.0,11.7138,11.7306,11.6969,11.7306,14775600.0
2011-08-30 11:40:00,13.93,13.96,13.93,13.94,12303200.0,11.7222,11.7474,11.7222,11.7306,12303200.0
2011-08-30 11:50:00,13.95,13.99,13.94,13.98,14070000.0,11.739,11.7727,11.7306,11.7643,14070000.0
2011-08-30 12:00:00,13.98,13.98,13.93,13.93,9391200.0,11.7643,11.7643,11.7222,11.7222,9391200.0
2011-08-30 12:10:00,13.93,13.94,13.92,13.94,6960800.0,11.7222,11.7306,11.7138,11.7306,6960800.0
2011-08-30 12:20:00,13.94,13.95,13.92,13.92,5742800.0,11.7306,11.739,11.7138,11.7138,5742800.0
2011-08-30 12:30:00,13.93,13.93,13.91,13.92,4774000.0,11.7222,11.7222,11.7054,11.7138,4774000.0
2011-08-30 12:40:00,13.92,13.92,13.87,13.88,9898000.0,11.7138,11.7138,11.6717,11.6801,9898000.0
2011-08-30 12:50:00,13.88,13.89,13.86,13.88,6804000.0,11.6801,11.6885,11.6633,11.6801,6804000.0
2011-08-30 13:00:00,13.88,13.89,13.86,13.87,8722000.0,11.6801,11.6885,11.6633,11.6717,8722000.0
2011-08-30 13:10:00,13.87,13.89,13.86,13.88,6437200.0,11.6717,11.6885,11.6633,11.6801,6437200.0
2011-08-30 13:20:00,13.88,13.91,13.88,13.89,6258000.0,11.6801,11.7054,11.6801,11.6885,6258000.0
2011-08-30 13:30:00,13.89,13.89,13.85,13.86,6823600.0,11.6885,11.6885,11.6549,11.6633,6823600.0
2011-08-30 13:40:00,13.86,13.9,13.86,13.89,6361600.0,11.6633,11.6969,11.6633,11.6885,6361600.0
2011-08-30 13:50:00,13.89,13.9,13.88,13.89,4278400.0,11.6885,11.6969,11.6801,11.6885,4278400.0
2011-08-30 14:00:00,13.9,13.91,13.89,13.91,12602800.0,11.6969,11.7054,11.6885,11.7054,12602800.0
2011-08-30 14:10:00,13.91,13.94,13.9,13.92,10740800.0,11.7054,11.7306,11.6969,11.7138,10740800.0
2011-08-30 14:20:00,13.92,13.94,13.91,13.94,8979600.0,11.7138,11.7306,11.7054,11.7306,8979600.0
2011-08-30 14:30:00,13.94,13.95,13.92,13.93,8402800.0,11.7306,11.739,11.7138,11.7222,8402800.0
2011-08-30 14:40:00,13.93,13.93,13.9,13.91,6448400.0,11.7222,11.7222,11.6969,11.7054,6448400.0
2011-08-30 14:50:00,13.91,13.92,13.88,13.92,12591600.0,11.7054,11.7138,11.6801,11.7138,12591600.0
2011-08-30 15:00:00,13.92,13.96,13.9,13.95,11118800.0,11.7138,11.7474,11.6969,11.739,11118800.0
2011-08-30 15:10:00,13.95,13.95,13.93,13.94,8710800.0,11.739,11.739,11.7222,11.7306,8710800.0
2011-08-30 15:20:00,13.94,13.95,13.92,13.95,6129200.0,11.7306,11.739,11.7138,11.739,6129200.0
2011-08-30 15:30:00,13.95,13.96,13.94,13.96,10455200.0,11.739,11.7474,11.7306,11.7474,10455200.0
2011-08-30 15:40:00,13.96,13.96,13.95,13.96,10332000.0,11.7474,11.7474,11.739,11.7474,10332000.0
2011-08-30 15:50:00,13.96,13.97,13.93,13.93,19303200.0,11.7474,11.7558,11.7222,11.7222,19303200.0
2011-08-31 09:30:00,13.95,14.0,13.92,13.93,29901200.0,11.739,11.7811,11.7138,11.7222,29901200.0
2011-08-31 09:40:00,13.93,13.96,13.9,13.92,21397600.0,11.7222,11.7474,11.6969,11.7138,21397600.0
2011-08-31 09:50:00,13.92,13.95,13.9,13.92,14086800.0,11.7138,11.739,11.6969,11.7138,14086800.0
2011-08-31 10:00:00,13.92,13.94,13.89,13.9,18642400.0,11.7138,11.7306,11.6885,11.6969,18642400.0
2011-08-31 10:10:00,13.9,13.96,13.88,13.95,18312000.0,11.6969,11.7474,11.6801,11.739,18312000.0
2011-08-31 10:20:00,13.95,13.95,13.92,13.93,10211600.0,11.739,11.739,11.7138,11.7222,10211600.0
2011-08-31 10:30:00,13.93,13.94,13.91,13.93,8520400.0,11.7222,11.7306,11.7054,11.7222,8520400.0
2011-08-31 10:40:00,13.93,13.93,13.87,13.89,12034400.0,11.7222,11.7222,11.6717,11.6885,12034400.0
2011-08-31 10:50:00,13.89,13.91,13.88,13.88,9906400.0,11.6885,11.7054,11.6801,11.6801,9906400.0
2011-08-31 11:00:00,13.88,13.89,13.86,13.89,10362800.0,11.6801,11.6885,11.6633,11.6885,10362800.0
2011-08-31 11:10:00,13.88,13.91,13.84,13.85,10287200.0,11.6801,11.7054,11.6464,11.6549,10287200.0
2011-08-31 11:20:00,13.85,13.85,13.8,13.83,18426800.0,11.6549,11.6549,11.6128,11.638,18426800.0
2011-08-31 11:30:00,13.82,13.83,13.76,13.8,16738400.0,11.6296,11.638,11.5791,11.6128,16738400.0
2011-08-31 11:40:00,13.8,13.81,13.78,13.78,9450000.0,11.6128,11.6212,11.596,11.596,9450000.0
2011-08-31 11:50:00,13.78,13.78,13.71,13.71,21019600.0,11.596,11.596,11.5371,11.5371,21019600.0
2011-08-31 12:00:00,13.71,13.79,13.71,13.78,15302000.0,11.5371,11.6044,11.5371,11.596,15302000.0
2011-08-31 12:10:00,13.78,13.8,13.77,13.77,7624400.0,11.596,11.6128,11.5875,11.5875,7624400.0
2011-08-31 12:20:00,13.78,13.83,13.77,13.8,10262000.0,11.596,11.638,11.5875,11.6128,10262000.0
2011-08-31 12:30:00,13.8,13.83,13.79,13.79,7512400.0,11.6128,11.638,11.6044,11.6044,7512400.0
2011-08-31 12:40:00,13.79,13.8,13.77,13.77,6750800.0,11.6044,11.6128,11.5875,11.5875,6750800.0
2011-08-31 12:50:00,13.78,13.8,13.77,13.8,5944400.0,11.596,11.6128,11.5875,11.6128,5944400.0
2011-08-31 13:00:00,13.8,13.81,13.78,13.78,5754000.0,11.6128,11.6212,11.596,11.596,5754000.0
2011-08-31 13:10:00,13.78,13.79,13.76,13.76,5997600.0,11.596,11.6044,11.5791,11.5791,5997600.0
2011-08-31 13:20:00,13.76,13.77,13.76,13.77,4432400.0,11.5791,11.5875,11.5791,11.5875,4432400.0
2011-08-31 13:30:00,13.77,13.78,13.75,13.77,5418000.0,11.5875,11.596,11.5707,11.5875,5418000.0
2011-08-31 13:40:00,13.77,13.79,13.74,13.74,8405600.0,11.5875,11.6044,11.5623,11.5623,8405600.0
2011-08-31 13:50:00,13.74,13.75,13.72,13.72,5866000.0,11.5623,11.5707,11.5455,11.5455,5866000.0
2011-08-31 14:00:00,13.72,13.73,13.69,13.69,13291600.0,11.5455,11.5539,11.5202,11.5202,13291600.0
2011-08-31 14:10:00,13.69,13.71,13.67,13.71,11894400.0,11.5202,11.5371,11.5034,11.5371,11894400.0
2011-08-31 14:20:00,13.71,13.74,13.71,13.72,8920800.0,11.5371,11.5623,11.5371,11.5455,8920800.0
2011-08-31 14:30:00,13.72,13.73,13.68,13.7,8075200.0,11.5455,11.5539,11.5118,11.5286,8075200.0
2011-08-31 14:40:00,13.7,13.71,13.68,13.7,7453600.0,11.5286,11.5371,11.5118,11.5286,7453600.0
2011-08-31 14:50:00,13.7,13.7,13.65,13.69,12552400.0,11.5286,11.5286,11.4866,11.5202,12552400.0
2011-08-31 15:00:00,13.69,13.74,13.68,13.71,14159600.0,11.5202,11.5623,11.5118,11.5371,14159600.0
2011-08-31 15:10:00,13.71,13.71,13.64,13.66,17539200.0,11.5371,11.5371,11.4781,11.495,17539200.0
2011-08-31 15:20:00,13.66,13.7,13.66,13.69,13773200.0,11.495,11.5286,11.495,11.5202,13773200.0
2011-08-31 15:30:00,13.69,13.72,13.68,13.71,11242000.0,11.5202,11.5455,11.5118,11.5371,11242000.0
2011-08-31 15:40:00,13.71,13.74,13.71,13.74,15360800.0,11.5371,11.5623,11.5371,11.5623,15360800.0
2011-08-31 15:50:00,13.74,13.75,13.71,13.74,25648000.0,11.5623,11.5707,11.5371,11.5623,25648000.0
2011-09-01 09:30:00,13.79,13.82,13.77,13.78,21030800.0,11.6044,11.6296,11.5875,11.596,21030800.0
2011-09-01 09:40:00,13.79,13.8,13.75,13.76,14814800.0,11.6044,11.6128,11.5707,11.5791,14814800.0
2011-09-01 09:50:00,13.76,13.76,13.71,13.75,12476800.0,11.5791,11.5791,11.5371,11.5707,12476800.0
2011-09-01 10:00:00,13.75,13.83,13.74,13.79,25376400.0,11.5707,11.638,11.5623,11.6044,25376400.0
2011-09-01 10:10:00,13.79,13.79,13.75,13.78,11600400.0,11.6044,11.6044,11.5707,11.596,11600400.0
2011-09-01 10:20:00,13.78,13.8,13.76,13.77,6616400.0,11.596,11.6128,11.5791,11.5875,6616400.0
2011-09-01 10:30:00,13.77,13.78,13.74,13.75,12104400.0,11.5875,11.596,11.5623,11.5707,12104400.0
2011-09-01 10:40:00,13.75,13.76,13.74,13.74,8960000.0,11.5707,11.5791,11.5623,11.5623,8960000.0
2011-09-01 10:50:00,13.74,13.76,13.74,13.74,7532000.0,11.5623,11.5791,11.5623,11.5623,7532000.0
2011-09-01 11:00:00,13.74,13.76,13.73,13.74,11320400.0,11.5623,11.5791,11.5539,11.5623,11320400.0
2011-09-01 11:10:00,13.73,13.75,13.72,13.75,6798400.0,11.5539,11.5707,11.5455,11.5707,6798400.0
2011-09-01 11:20:00,13.75,13.75,13.72,13.74,6109600.0,11.5707,11.5707,11.5455,11.5623,6109600.0
2011-09-01 11:30:00,13.74,13.75,13.74,13.75,3228400.0,11.5623,11.5707,11.5623,11.5707,3228400.0
2011-09-01 11:40:00,13.75,13.76,13.73,13.75,4354000.0,11.5707,11.5791,11.5539,11.5707,4354000.0
2011-09-01 11:50:00,13.75,13.76,13.73,13.76,5992000.0,11.5707,11.5791,11.5539,11.5791,5992000.0
2011-09-01 12:00:00,13.76,13.76,13.74,13.75,3827600.0,11.5791,11.5791,11.5623,11.5707,3827600.0
2011-09-01 12:10:00,13.75,13.75,13.71,13.73,5824000.0,11.5707,11.5707,11.5371,11.5539,5824000.0
2011-09-01 12:20:00,13.73,13.74,13.72,13.74,3376800.0,11.5539,11.5623,11.5455,11.5623,3376800.0
2011-09-01 12:30:00,13.74,13.75,13.73,13.73,2578800.0,11.5623,11.5707,11.5539,11.5539,2578800.0
2011-09-01 12:40:00,13.73,13.74,13.72,13.73,4191600.0,11.5539,11.5623,11.5455,11.5539,4191600.0
2011-09-01 12:50:00,13.73,13.74,13.7,13.71,6599600.0,11.5539,11.5623,11.5286,11.5371,6599600.0
2011-09-01 13:00:00,13.7,13.71,13.67,13.67,7935200.0,11.5286,11.5371,11.5034,11.5034,7935200.0
2011-09-01 13:10:00,13.68,13.7,13.67,13.69,5504800.0,11.5118,11.5286,11.5034,11.5202,5504800.0
2011-09-01 13:20:00,13.69,13.7,13.66,13.67,7296800.0,11.5202,11.5286,11.495,11.5034,7296800.0
2011-09-01 13:30:00,13.67,13.68,13.64,13.64,6731200.0,11.5034,11.5118,11.4781,11.4781,6731200.0
2011-09-01 13:40:00,13.64,13.67,13.63,13.67,7616000.0,11.4781,11.5034,11.4697,11.5034,7616000.0
2011-09-01 13:50:00,13.67,13.67,13.63,13.64,5026000.0,11.5034,11.5034,11.4697,11.4781,5026000.0
2011-09-01 14:00:00,13.64,13.65,13.6,13.61,9914800.0,11.4781,11.4866,11.4445,11.4529,9914800.0
2011-09-01 14:10:00,13.62,13.64,13.6,13.62,6526800.0,11.4613,11.4781,11.4445,11.4613,6526800.0
2011-09-01 14:20:00,13.62,13.62,13.6,13.62,5633600.0,11.4613,11.4613,11.4445,11.4613,5633600.0
2011-09-01 14:30:00,13.62,13.66,13.62,13.65,5835200.0,11.4613,11.495,11.4613,11.4866,5835200.0
2011-09-01 14:40:00,13.65,13.66,13.63,13.65,5098800.0,11.4866,11.495,11.4697,11.4866,5098800.0
2011-09-01 14:50:00,13.64,13.66,13.64,13.64,4449200.0,11.4781,11.495,11.4781,11.4781,4449200.0
2011-09-01 15:00:00,13.64,13.65,13.61,13.62,6846000.0,11.4781,11.4866,11.4529,11.4613,6846000.0
2011-09-01 15:10:00,13.62,13.65,13.62,13.63,6543600.0,11.4613,11.4866,11.4613,11.4697,6543600.0
2011-09-01 15:20:00,13.63,13.65,13.61,13.63,8660400.0,11.4697,11.4866,11.4529,11.4697,8660400.0
2011-09-01 15:30:00,13.63,13.63,13.61,13.62,8568000.0,11.4697,11.4697,11.4529,11.4613,8568000.0
2011-09-01 15:40:00,13.62,13.64,13.62,13.64,8657600.0,11.4613,11.4781,11.4613,11.4781,8657600.0
2011-09-01 15:50:00,13.64,13.64,13.61,13.61,16721600.0,11.4781,11.4781,11.4529,11.4529,16721600.0
2011-09-02 09:30:00,13.38,13.43,13.33,13.37,35392000.0,11.2594,11.3014,11.2173,11.2509,35392000.0
2011-09-02 09:40:00,13.36,13.41,13.33,13.41,23234400.0,11.2425,11.2846,11.2173,11.2846,23234400.0
2011-09-02 09:50:00,13.41,13.43,13.39,13.43,15971200.0,11.2846,11.3014,11.2678,11.3014,15971200.0
2011-09-02 10:00:00,13.42,13.47,13.42,13.47,17743600.0,11.293,11.3351,11.293,11.3351,17743600.0
2011-09-02 10:10:00,13.47,13.5,13.46,13.48,20314000.0,11.3351,11.3603,11.3267,11.3435,20314000.0
2011-09-02 10:20:00,13.48,13.49,13.45,13.47,11625600.0,11.3435,11.3519,11.3183,11.3351,11625600.0
2011-09-02 10:30:00,13.47,13.47,13.44,13.46,10864000.0,11.3351,11.3351,11.3098,11.3267,10864000.0
2011-09-02 10:40:00,13.46,13.48,13.43,13.45,7470400.0,11.3267,11.3435,11.3014,11.3183,7470400.0
2011-09-02 10:50:00,13.45,13.47,13.44,13.47,6860000.0,11.3183,11.3351,11.3098,11.3351,6860000.0
2011-09-02 11:00:00,13.47,13.48,13.46,13.46,7257600.0,11.3351,11.3435,11.3267,11.3267,7257600.0
2011-09-02 11:10:00,13.46,13.48,13.45,13.46,7817600.0,11.3267,11.3435,11.3183,11.3267,7817600.0
2011-09-02 11:20:00,13.46,13.47,13.46,13.47,5714800.0,11.3267,11.3351,11.3267,11.3351,5714800.0
2011-09-02 11:30:00,13.46,13.47,13.45,13.46,5322800.0,11.3267,11.3351,11.3183,11.3267,5322800.0
2011-09-02 11:40:00,13.46,13.46,13.42,13.43,6252400.0,11.3267,11.3267,11.293,11.3014,6252400.0
2011-09-02 11:50:00,13.42,13.43,13.41,13.43,5474000.0,11.293,11.3014,11.2846,11.3014,5474000.0
2011-09-02 12:00:00,13.43,13.45,13.42,13.43,5751200.0,11.3014,11.3183,11.293,11.3014,5751200.0
2011-09-02 12:10:00,13.43,13.45,13.42,13.44,4410000.0,11.3014,11.3183,11.293,11.3098,4410000.0
2011-09-02 12:20:00,13.44,13.44,13.42,13.43,3950800.0,11.3098,11.3098,11.293,11.3014,3950800.0
2011-09-02 12:30:00,13.43,13.43,13.41,13.42,3788400.0,11.3014,11.3014,11.2846,11.293,3788400.0
2011-09-02 12:40:00,13.42,13.43,13.4,13.41,5594400.0,11.293,11.3014,11.2762,11.2846,5594400.0
2011-09-02 12:50:00,13.41,13.42,13.4,13.41,3903200.0,11.2846,11.293,11.2762,11.2846,3903200.0
2011-09-02 13:00:00,13.41,13.42,13.39,13.39,6745200.0,11.2846,11.293,11.2678,11.2678,6745200.0
2011-09-02 13:10:00,13.39,13.4,13.37,13.37,7114800.0,11.2678,11.2762,11.2509,11.2509,7114800.0
2011-09-02 13:20:00,13.37,13.38,13.37,13.38,4608800.0,11.2509,11.2594,11.2509,11.2594,4608800.0
2011-09-02 13:30:00,13.38,13.39,13.37,13.37,5283600.0,11.2594,11.2678,11.2509,11.2509,5283600.0
2011-09-02 13:40:00,13.37,13.37,13.36,13.37,4110400.0,11.2509,11.2509,11.2425,11.2509,4110400.0
2011-09-02 13:50:00,13.37,13.37,13.36,13.36,6778800.0,11.2509,11.2509,11.2425,11.2425,6778800.0
2011-09-02 14:00:00,13.37,13.37,13.34,13.35,6708800.0,11.2509,11.2509,11.2257,11.2341,6708800.0
2011-09-02 14:10:00,13.35,13.36,13.32,13.33,15318800.0,11.2341,11.2425,11.2089,11.2173,15318800.0
2011-09-02 14:20:00,13.33,13.34,13.31,13.32,10057600.0,11.2173,11.2257,11.2005,11.2089,10057600.0
2011-09-02 14:30:00,13.32,13.32,13.29,13.31,12432000.0,11.2089,11.2089,11.1836,11.2005,12432000.0
2011-09-02 14:40:00,13.31,13.33,13.3,13.31,8282400.0,11.2005,11.2173,11.192,11.2005,8282400.0
2011-09-02 14:50:00,13.31,13.33,13.29,13.31,9542400.0,11.2005,11.2173,11.1836,11.2005,9542400.0
2011-09-02 15:00:00,13.31,13.32,13.28,13.29,12468400.0,11.2005,11.2089,11.1752,11.1836,12468400.0
2011-09-02 15:10:00,13.29,13.31,13.28,13.3,10046400.0,11.1836,11.2005,11.1752,11.192,10046400.0
2011-09-02 15:20:00,13.31,13.34,13.3,13.33,12639200.0,11.2005,11.2257,11.192,11.2173,12639200.0
2011-09-02 15:30:00,13.33,13.36,13.32,13.36,13910400.0,11.2173,11.2425,11.2089,11.2425,13910400.0
2011-09-02 15:40:00,13.36,13.37,13.35,13.35,13865600.0,11.2425,11.2509,11.2341,11.2341,13865600.0
2011-09-02 15:50:00,13.35,13.38,13.34,13.36,24085600.0,11.2341,11.2594,11.2257,11.2425,24085600.0
2011-09-06 09:30:00,13.11,13.23,13.09,13.22,31939600.0,11.0321,11.1331,11.0153,11.1247,31939600.0
2011-09-06 09:40:00,13.21,13.24,13.18,13.18,18317600.0,11.1163,11.1415,11.0911,11.0911,18317600.0
2011-09-06 09:50:00,13.18,13.24,13.18,13.2,15598800.0,11.0911,11.1415,11.0911,11.1079,15598800.0
2011-09-06 10:00:00,13.21,13.25,13.17,13.25,22220800.0,11.1163,11.15,11.0826,11.15,22220800.0
2011-09-06 10:10:00,13.25,13.27,13.2,13.22,13529600.0,11.15,11.1668,11.1079,11.1247,13529600.0
2011-09-06 10:20:00,13.22,13.25,13.2,13.21,12017600.0,11.1247,11.15,11.1079,11.1163,12017600.0
2011-09-06 10:30:00,13.21,13.24,13.21,13.22,11676000.0,11.1163,11.1415,11.1163,11.1247,11676000.0
2011-09-06 10:40:00,13.22,13.27,13.21,13.24,15122800.0,11.1247,11.1668,11.1163,11.1415,15122800.0
2011-09-06 10:50:00,13.24,13.29,13.23,13.29,11970000.0,11.1415,11.1836,11.1331,11.1836,11970000.0
2011-09-06 11:00:00,13.29,13.3,13.26,13.27,11116000.0,11.1836,11.192,11.1584,11.1668,11116000.0
2011-09-06 11:10:00,13.27,13.33,13.25,13.31,16433200.0,11.1668,11.2173,11.15,11.2005,16433200.0
2011-09-06 11:20:00,13.31,13.34,13.31,13.34,9142000.0,11.2005,11.2257,11.2005,11.2257,9142000.0
2011-09-06 11:30:00,13.34,13.36,13.32,13.32,13101200.0,11.2257,11.2425,11.2089,11.2089,13101200.0
2011-09-06 11:40:00,13.32,13.33,13.29,13.29,8080800.0,11.2089,11.2173,11.1836,11.1836,8080800.0
2011-09-06 11:50:00,13.29,13.32,13.29,13.31,8492400.0,11.1836,11.2089,11.1836,11.2005,8492400.0
2011-09-06 12:00:00,13.3,13.34,13.29,13.32,6244000.0,11.192,11.2257,11.1836,11.2089,6244000.0
2011-09-06 12:10:00,13.32,13.36,13.32,13.34,7019600.0,11.2089,11.2425,11.2089,11.2257,7019600.0
2011-09-06 12:20:00,13.34,13.37,13.34,13.35,8288000.0,11.2257,11.2509,11.2257,11.2341,8288000.0
2011-09-06 12:30:00,13.35,13.36,13.31,13.33,5672800.0,11.2341,11.2425,11.2005,11.2173,5672800.0
2011-09-06 12:40:00,13.33,13.33,13.31,13.31,4446400.0,11.2173,11.2173,11.2005,11.2005,4446400.0
2011-09-06 12:50:00,13.31,13.32,13.3,13.32,2657200.0,11.2005,11.2089,11.192,11.2089,2657200.0
2011-09-06 13:00:00,13.32,13.34,13.3,13.33,3911600.0,11.2089,11.2257,11.192,11.2173,3911600.0
2011-09-06 13:10:00,13.34,13.36,13.31,13.33,7198800.0,11.2257,11.2425,11.2005,11.2173,7198800.0
2011-09-06 13:20:00,13.33,13.37,13.33,13.33,6395200.0,11.2173,11.2509,11.2173,11.2173,6395200.0
2011-09-06 13:30:00,13.33,13.34,13.3,13.34,7030800.0,11.2173,11.2257,11.192,11.2257,7030800.0
2011-09-06 13:40:00,13.34,13.39,13.33,13.38,7876400.0,11.2257,11.2678,11.2173,11.2594,7876400.0
2011-09-06 13:50:00,13.38,13.39,13.36,13.38,7728000.0,11.2594,11.2678,11.2425,11.2594,7728000.0
2011-09-06 14:00:00,13.38,13.43,13.38,13.43,12745600.0,11.2594,11.3014,11.2594,11.3014,12745600.0
2011-09-06 14:10:00,13.43,13.49,13.42,13.48,15769600.0,11.3014,11.3519,11.293,11.3435,15769600.0
2011-09-06 14:20:00,13.48,13.49,13.46,13.47,11309200.0,11.3435,11.3519,11.3267,11.3351,11309200.0
2011-09-06 14:30:00,13.47,13.47,13.45,13.46,7509600.0,11.3351,11.3351,11.3183,11.3267,7509600.0
2011-09-06 14:40:00,13.46,13.49,13.45,13.47,7733600.0,11.3267,11.3519,11.3183,11.3351,7733600.0
2011-09-06 14:50:00,13.47,13.49,13.46,13.47,8386000.0,11.3351,11.3519,11.3267,11.3351,8386000.0
2011-09-06 15:00:00,13.47,13.47,13.42,13.43,11852400.0,11.3351,11.3351,11.293,11.3014,11852400.0
2011-09-06 15:10:00,13.43,13.44,13.41,13.42,9223200.0,11.3014,11.3098,11.2846,11.293,9223200.0
2011-09-06 15:20:00,13.42,13.44,13.41,13.42,8397200.0,11.293,11.3098,11.2846,11.293,8397200.0
2011-09-06 15:30:00,13.42,13.44,13.39,13.44,10693200.0,11.293,11.3098,11.2678,11.3098,10693200.0
2011-09-06 15:40:00,13.44,13.48,13.44,13.46,14481600.0,11.3098,11.3435,11.3098,11.3267,14481600.0
2011-09-06 15:50:00,13.47,13.58,13.47,13.55,34560400.0,11.3351,11.4277,11.3351,11.4024,34560400.0
2011-09-07 09:30:00,13.77,13.77,13.72,13.73,30878400.0,11.5875,11.5875,11.5455,11.5539,30878400.0
2011-09-07 09:40:00,13.74,13.76,13.72,13.73,17712800.0,11.5623,11.5791,11.5455,11.5539,17712800.0
2011-09-07 09:50:00,13.73,13.74,13.68,13.7,18555600.0,11.5539,11.5623,11.5118,11.5286,18555600.0
2011-09-07 10:00:00,13.7,13.7,13.67,13.69,17108000.0,11.5286,11.5286,11.5034,11.5202,17108000.0
2011-09-07 10:10:00,13.69,13.71,13.66,13.67,13118000.0,11.5202,11.5371,11.495,11.5034,13118000.0
2011-09-07 10:20:00,13.67,13.68,13.65,13.65,11090800.0,11.5034,11.5118,11.4866,11.4866,11090800.0
2011-09-07 10:30:00,13.65,13.67,13.65,13.65,10295600.0,11.4866,11.5034,11.4866,11.4866,10295600.0
2011-09-07 10:40:00,13.65,13.67,13.64,13.65,8492400.0,11.4866,11.5034,11.4781,11.4866,8492400.0
2011-09-07 10:50:00,13.65,13.69,13.64,13.67,7954800.0,11.4866,11.5202,11.4781,11.5034,7954800.0
2011-09-07 11:00:00,13.67,13.7,13.66,13.68,9340800.0,11.5034,11.5286,11.495,11.5118,9340800.0
2011-09-07 11:10:00,13.69,13.72,13.69,13.72,7375200.0,11.5202,11.5455,11.5202,11.5455,7375200.0
2011-09-07 11:20:00,13.71,13.72,13.7,13.71,5432000.0,11.5371,11.5455,11.5286,11.5371,5432000.0
2011-09-07 11:30:00,13.71,13.71,13.69,13.69,6512800.0,11.5371,11.5371,11.5202,11.5202,6512800.0
2011-09-07 11:40:00,13.69,13.71,13.69,13.71,2858800.0,11.5202,11.5371,11.5202,11.5371,2858800.0
2011-09-07 11:50:00,13.71,13.71,13.69,13.7,4211200.0,11.5371,11.5371,11.5202,11.5286,4211200.0
2011-09-07 12:00:00,13.7,13.7,13.69,13.69,2956800.0,11.5286,11.5286,11.5202,11.5202,2956800.0
2011-09-07 12:10:00,13.69,13.7,13.68,13.69,1727600.0,11.5202,11.5286,11.5118,11.5202,1727600.0
2011-09-07 12:20:00,13.69,13.7,13.68,13.69,3259200.0,11.5202,11.5286,11.5118,11.5202,3259200.0
2011-09-07 12:30:00,13.69,13.7,13.68,13.69,4449200.0,11.5202,11.5286,11.5118,11.5202,4449200.0
2011-09-07 12:40:00,13.69,13.71,13.69,13.7,4642400.0,11.5202,11.5371,11.5202,11.5286,4642400.0
2011-09-07 12:50:00,13.71,13.71,13.7,13.7,2926000.0,11.5371,11.5371,11.5286,11.5286,2926000.0
2011-09-07 13:00:00,13.7,13.73,13.69,13.72,6958000.0,11.5286,11.5539,11.5202,11.5455,6958000.0
2011-09-07 13:10:00,13.73,13.73,13.72,13.73,5124000.0,11.5539,11.5539,11.5455,11.5539,5124000.0
2011-09-07 13:20:00,13.73,13.74,13.72,13.72,5684000.0,11.5539,11.5623,11.5455,11.5455,5684000.0
2011-09-07 13:30:00,13.72,13.72,13.7,13.71,4312000.0,11.5455,11.5455,11.5286,11.5371,4312000.0
2011-09-07 13:40:00,13.71,13.71,13.69,13.7,3861200.0,11.5371,11.5371,11.5202,11.5286,3861200.0
2011-09-07 13:50:00,13.7,13.72,13.7,13.72,4155200.0,11.5286,11.5455,11.5286,11.5455,4155200.0
2011-09-07 14:00:00,13.72,13.74,13.71,13.72,6322400.0,11.5455,11.5623,11.5371,11.5455,6322400.0
2011-09-07 14:10:00,13.72,13.74,13.72,13.73,4116000.0,11.5455,11.5623,11.5455,11.5539,4116000.0
2011-09-07 14:20:00,13.73,13.74,13.72,13.74,7098000.0,11.5539,11.5623,11.5455,11.5623,7098000.0
2011-09-07 14:30:00,13.74,13.75,13.74,13.74,7753200.0,11.5623,11.5707,11.5623,11.5623,7753200.0
2011-09-07 14:40:00,13.74,13.75,13.74,13.74,5149200.0,11.5623,11.5707,11.5623,11.5623,5149200.0
2011-09-07 14:50:00,13.74,13.74,13.72,13.72,6143200.0,11.5623,11.5623,11.5455,11.5455,6143200.0
2011-09-07 15:00:00,13.72,13.74,13.72,13.74,6440000.0,11.5455,11.5623,11.5455,11.5623,6440000.0
2011-09-07 15:10:00,13.74,13.74,13.72,13.72,4676000.0,11.5623,11.5623,11.5455,11.5455,4676000.0
2011-09-07 15:20:00,13.72,13.73,13.71,13.72,7680400.0,11.5455,11.5539,11.5371,11.5455,7680400.0
2011-09-07 15:30:00,13.72,13.73,13.7,13.71,7330400.0,11.5455,11.5539,11.5286,11.5371,7330400.0
2011-09-07 15:40:00,13.71,13.73,13.71,13.71,10152800.0,11.5371,11.5539,11.5371,11.5371,10152800.0
2011-09-07 15:50:00,13.71,13.72,13.69,13.71,18785200.0,11.5371,11.5455,11.5202,11.5371,18785200.0
2011-09-08 09:30:00,13.65,13.75,13.65,13.74,25760000.0,11.4866,11.5707,11.4866,11.5623,25760000.0
2011-09-08 09:40:00,13.74,13.75,13.73,13.74,17281600.0,11.5623,11.5707,11.5539,11.5623,17281600.0
2011-09-08 09:50:00,13.74,13.75,13.71,13.73,14739200.0,11.5623,11.5707,11.5371,11.5539,14739200.0
2011-09-08 10:00:00,13.73,13.74,13.7,13.74,13599600.0,11.5539,11.5623,11.5286,11.5623,13599600.0
2011-09-08 10:10:00,13.74,13.77,13.73,13.76,19051200.0,11.5623,11.5875,11.5539,11.5791,19051200.0
2011-09-08 10:20:00,13.77,13.81,13.76,13.8,15635200.0,11.5875,11.6212,11.5791,11.6128,15635200.0
2011-09-08 10:30:00,13.8,13.84,13.8,13.82,13776000.0,11.6128,11.6464,11.6128,11.6296,13776000.0
2011-09-08 10:40:00,13.82,13.84,13.81,13.82,7142800.0,11.6296,11.6464,11.6212,11.6296,7142800.0
2011-09-08 10:50:00,13.82,13.86,13.82,13.86,11438000.0,11.6296,11.6633,11.6296,11.6633,11438000.0
2011-09-08 11:00:00,13.86,13.88,13.85,13.87,11239200.0,11.6633,11.6801,11.6549,11.6717,11239200.0
2011-09-08 11:10:00,13.87,13.87,13.84,13.86,9629200.0,11.6717,11.6717,11.6464,11.6633,9629200.0
2011-09-08 11:20:00,13.86,13.86,13.82,13.82,7448000.0,11.6633,11.6633,11.6296,11.6296,7448000.0
2011-09-08 11:30:00,13.82,13.84,13.81,13.84,7422800.0,11.6296,11.6464,11.6212,11.6464,7422800.0
2011-09-08 11:40:00,13.84,13.85,13.79,13.79,6426000.0,11.6464,11.6549,11.6044,11.6044,6426000.0
2011-09-08 11:50:00,13.79,13.81,13.75,13.77,9206400.0,11.6044,11.6212,11.5707,11.5875,9206400.0
2011-09-08 12:00:00,13.77,13.77,13.75,13.77,6305600.0,11.5875,11.5875,11.5707,11.5875,6305600.0
2011-09-08 12:10:00,13.77,13.79,13.77,13.79,6064800.0,11.5875,11.6044,11.5875,11.6044,6064800.0
2011-09-08 12:20:00,13.79,13.81,13.78,13.78,6221600.0,11.6044,11.6212,11.596,11.596,6221600.0
2011-09-08 12:30:00,13.78,13.78,13.76,13.76,6722800.0,11.596,11.596,11.5791,11.5791,6722800.0
2011-09-08 12:40:00,13.76,13.79,13.75,13.77,6414800.0,11.5791,11.6044,11.5707,11.5875,6414800.0
2011-09-08 12:50:00,13.77,13.81,13.77,13.8,4942000.0,11.5875,11.6212,11.5875,11.6128,4942000.0
2011-09-08 13:00:00,13.8,13.82,13.79,13.81,3889200.0,11.6128,11.6296,11.6044,11.6212,3889200.0
2011-09-08 13:10:00,13.81,13.81,13.77,13.8,2886800.0,11.6212,11.6212,11.5875,11.6128,2886800.0
2011-09-08 13:20:00,13.79,13.81,13.78,13.78,2962400.0,11.6044,11.6212,11.596,11.596,2962400.0
2011-09-08 13:30:00,13.79,13.82,13.75,13.79,11908400.0,11.6044,11.6296,11.5707,11.6044,11908400.0
2011-09-08 13:40:00,13.79,13.79,13.71,13.75,14562800.0,11.6044,11.6044,11.5371,11.5707,14562800.0
2011-09-08 13:50:00,13.75,13.76,13.72,13.75,7873600.0,11.5707,11.5791,11.5455,11.5707,7873600.0
2011-09-08 14:00:00,13.75,13.78,13.73,13.78,9312800.0,11.5707,11.596,11.5539,11.596,9312800.0
2011-09-08 14:10:00,13.77,13.8,13.77,13.78,5975200.0,11.5875,11.6128,11.5875,11.596,5975200.0
2011-09-08 14:20:00,13.78,13.78,13.73,13.75,10245200.0,11.596,11.596,11.5539,11.5707,10245200.0
2011-09-08 14:30:00,13.75,13.78,13.74,13.76,6277600.0,11.5707,11.596,11.5623,11.5791,6277600.0
2011-09-08 14:40:00,13.75,13.77,13.74,13.75,4869200.0,11.5707,11.5875,11.5623,11.5707,4869200.0
2011-09-08 14:50:00,13.74,13.76,13.73,13.76,7078400.0,11.5623,11.5791,11.5539,11.5791,7078400.0
2011-09-08 15:00:00,13.76,13.76,13.7,13.72,13608000.0,11.5791,11.5791,11.5286,11.5455,13608000.0
2011-09-08 15:10:00,13.72,13.72,13.69,13.72,9567600.0,11.5455,11.5455,11.5202,11.5455,9567600.0
2011-09-08 15:20:00,13.72,13.77,13.72,13.76,12101600.0,11.5455,11.5875,11.5455,11.5791,12101600.0
2011-09-08 15:30:00,13.76,13.77,13.75,13.77,11628400.0,11.5791,11.5875,11.5707,11.5875,11628400.0
2011-09-08 15:40:00,13.76,13.78,13.75,13.76,11687200.0,11.5791,11.596,11.5707,11.5791,11687200.0
2011-09-08 15:50:00,13.76,13.76,13.72,13.72,17113600.0,11.5791,11.5791,11.5455,11.5455,17113600.0
2011-09-09 09:30:00,13.72,13.76,13.67,13.74,33009200.0,11.5455,11.5791,11.5034,11.5623,33009200.0
2011-09-09 09:40:00,13.74,13.75,13.67,13.73,24589600.0,11.5623,11.5707,11.5034,11.5539,24589600.0
2011-09-09 09:50:00,13.73,13.74,13.69,13.71,17292800.0,11.5539,11.5623,11.5202,11.5371,17292800.0
2011-09-09 10:00:00,13.72,13.74,13.71,13.73,9438800.0,11.5455,11.5623,11.5371,11.5539,9438800.0
2011-09-09 10:10:00,13.73,13.74,13.71,13.73,9648800.0,11.5539,11.5623,11.5371,11.5539,9648800.0
2011-09-09 10:20:00,13.73,13.78,13.72,13.77,16716000.0,11.5539,11.596,11.5455,11.5875,16716000.0
2011-09-09 10:30:00,13.77,13.79,13.76,13.77,15867600.0,11.5875,11.6044,11.5791,11.5875,15867600.0
2011-09-09 10:40:00,13.77,13.77,13.73,13.75,10194800.0,11.5875,11.5875,11.5539,11.5707,10194800.0
2011-09-09 10:50:00,13.75,13.76,13.72,13.73,10057600.0,11.5707,11.5791,11.5455,11.5539,10057600.0
2011-09-09 11:00:00,13.73,13.74,13.72,13.72,7137200.0,11.5539,11.5623,11.5455,11.5455,7137200.0
2011-09-09 11:10:00,13.73,13.74,13.69,13.69,14271600.0,11.5539,11.5623,11.5202,11.5202,14271600.0
2011-09-09 11:20:00,13.69,13.69,13.63,13.64,19017600.0,11.5202,11.5202,11.4697,11.4781,19017600.0
2011-09-09 11:30:00,13.64,13.67,13.63,13.64,10668000.0,11.4781,11.5034,11.4697,11.4781,10668000.0
2011-09-09 11:40:00,13.64,13.65,13.56,13.57,19644800.0,11.4781,11.4866,11.4108,11.4192,19644800.0
2011-09-09 11:50:00,13.57,13.57,13.52,13.53,18944800.0,11.4192,11.4192,11.3772,11.3856,18944800.0
2011-09-09 12:00:00,13.53,13.56,13.52,13.52,15568000.0,11.3856,11.4108,11.3772,11.3772,15568000.0
2011-09-09 12:10:00,13.53,13.55,13.51,13.52,12597200.0,11.3856,11.4024,11.3688,11.3772,12597200.0
2011-09-09 12:20:00,13.52,13.55,13.51,13.54,10077200.0,11.3772,11.4024,11.3688,11.394,10077200.0
2011-09-09 12:30:00,13.54,13.54,13.47,13.49,11421200.0,11.394,11.394,11.3351,11.3519,11421200.0
2011-09-09 12:40:00,13.49,13.53,13.48,13.53,10049200.0,11.3519,11.3856,11.3435,11.3856,10049200.0
2011-09-09 12:50:00,13.53,13.55,13.51,13.55,12647600.0,11.3856,11.4024,11.3688,11.4024,12647600.0
2011-09-09 13:00:00,13.55,13.55,13.52,13.54,8321600.0,11.4024,11.4024,11.3772,11.394,8321600.0
2011-09-09 13:10:00,13.54,13.55,13.53,13.53,7532000.0,11.394,11.4024,11.3856,11.3856,7532000.0
2011-09-09 13:20:00,13.53,13.53,13.5,13.52,8330000.0,11.3856,11.3856,11.3603,11.3772,8330000.0
2011-09-09 13:30:00,13.52,13.52,13.48,13.49,6868400.0,11.3772,11.3772,11.3435,11.3519,6868400.0
2011-09-09 13:40:00,13.49,13.52,13.47,13.47,6434400.0,11.3519,11.3772,11.3351,11.3351,6434400.0
2011-09-09 13:50:00,13.47,13.48,13.42,13.43,16044000.0,11.3351,11.3435,11.293,11.3014,16044000.0
2011-09-09 14:00:00,13.43,13.48,13.42,13.47,9380000.0,11.3014,11.3435,11.293,11.3351,9380000.0
2011-09-09 14:10:00,13.47,13.47,13.42,13.43,8892800.0,11.3351,11.3351,11.293,11.3014,8892800.0
2011-09-09 14:20:00,13.43,13.47,13.43,13.44,9948400.0,11.3014,11.3351,11.3014,11.3098,9948400.0
2011-09-09 14:30:00,13.44,13.45,13.42,13.44,11342800.0,11.3098,11.3183,11.293,11.3098,11342800.0
2011-09-09 14:40:00,13.44,13.48,13.44,13.46,10614800.0,11.3098,11.3435,11.3098,11.3267,10614800.0
2011-09-09 14:50:00,13.46,13.46,13.43,13.46,9147600.0,11.3267,11.3267,11.3014,11.3267,9147600.0
2011-09-09 15:00:00,13.45,13.46,13.43,13.45,12345200.0,11.3183,11.3267,11.3014,11.3183,12345200.0
2011-09-09 15:10:00,13.45,13.45,13.4,13.42,16427600.0,11.3183,11.3183,11.2762,11.293,16427600.0
2011-09-09 15:20:00,13.42,13.42,13.39,13.4,14159600.0,11.293,11.293,11.2678,11.2762,14159600.0
2011-09-09 15:30:00,13.4,13.47,13.4,13.47,15131200.0,11.2762,11.3351,11.2762,11.3351,15131200.0
2011-09-09 15:40:00,13.47,13.47,13.44,13.46,21576800.0,11.3351,11.3351,11.3098,11.3267,21576800.0
2011-09-09 15:50:00,13.46,13.5,13.45,13.47,30990400.0,11.3267,11.3603,11.3183,11.3351,30990400.0
2011-09-12 09:30:00,13.32,13.44,13.32,13.4,27728400.0,11.2089,11.3098,11.2089,11.2762,27728400.0
2011-09-12 09:40:00,13.41,13.5,13.4,13.45,20910400.0,11.2846,11.3603,11.2762,11.3183,20910400.0
2011-09-12 09:50:00,13.45,13.56,13.45,13.56,22134000.0,11.3183,11.4108,11.3183,11.4108,22134000.0
2011-09-12 10:00:00,13.55,13.6,13.53,13.58,18855200.0,11.4024,11.4445,11.3856,11.4277,18855200.0
2011-09-12 10:10:00,13.58,13.59,13.52,13.54,15934800.0,11.4277,11.4361,11.3772,11.394,15934800.0
2011-09-12 10:20:00,13.54,13.56,13.51,13.52,10612000.0,11.394,11.4108,11.3688,11.3772,10612000.0
2011-09-12 10:30:00,13.52,13.54,13.5,13.51,9226000.0,11.3772,11.394,11.3603,11.3688,9226000.0
2011-09-12 10:40:00,13.51,13.51,13.44,13.46,10942400.0,11.3688,11.3688,11.3098,11.3267,10942400.0
2011-09-12 10:50:00,13.45,13.47,13.4,13.41,11387600.0,11.3183,11.3351,11.2762,11.2846,11387600.0
2011-09-12 11:00:00,13.41,13.45,13.4,13.43,8237600.0,11.2846,11.3183,11.2762,11.3014,8237600.0
2011-09-12 11:10:00,13.43,13.45,13.41,13.45,8114400.0,11.3014,11.3183,11.2846,11.3183,8114400.0
2011-09-12 11:20:00,13.45,13.5,13.45,13.49,8870400.0,11.3183,11.3603,11.3183,11.3519,8870400.0
2011-09-12 11:30:00,13.49,13.52,13.47,13.51,7042000.0,11.3519,11.3772,11.3351,11.3688,7042000.0
2011-09-12 11:40:00,13.51,13.52,13.49,13.49,5577600.0,11.3688,11.3772,11.3519,11.3519,5577600.0
2011-09-12 11:50:00,13.49,13.49,13.45,13.45,6708800.0,11.3519,11.3519,11.3183,11.3183,6708800.0
2011-09-12 12:00:00,13.45,13.47,13.43,13.44,6210400.0,11.3183,11.3351,11.3014,11.3098,6210400.0
2011-09-12 12:10:00,13.44,13.45,13.41,13.41,7072800.0,11.3098,11.3183,11.2846,11.2846,7072800.0
2011-09-12 12:20:00,13.41,13.44,13.4,13.44,4978400.0,11.2846,11.3098,11.2762,11.3098,4978400.0
2011-09-12 12:30:00,13.44,13.44,13.4,13.4,4827200.0,11.3098,11.3098,11.2762,11.2762,4827200.0
2011-09-12 12:40:00,13.4,13.41,13.38,13.38,6305600.0,11.2762,11.2846,11.2594,11.2594,6305600.0
2011-09-12 12:50:00,13.38,13.41,13.38,13.4,5532800.0,11.2594,11.2846,11.2594,11.2762,5532800.0
2011-09-12 13:00:00,13.4,13.43,13.39,13.4,6230000.0,11.2762,11.3014,11.2678,11.2762,6230000.0
2011-09-12 13:10:00,13.4,13.42,13.39,13.39,3959200.0,11.2762,11.293,11.2678,11.2678,3959200.0
2011-09-12 13:20:00,13.39,13.39,13.35,13.35,7078400.0,11.2678,11.2678,11.2341,11.2341,7078400.0
2011-09-12 13:30:00,13.36,13.36,13.32,13.33,10701600.0,11.2425,11.2425,11.2089,11.2173,10701600.0
2011-09-12 13:40:00,13.33,13.35,13.32,13.34,7784000.0,11.2173,11.2341,11.2089,11.2257,7784000.0
2011-09-12 13:50:00,13.34,13.35,13.32,13.34,8649200.0,11.2257,11.2341,11.2089,11.2257,8649200.0
2011-09-12 14:00:00,13.34,13.34,13.29,13.3,9903600.0,11.2257,11.2257,11.1836,11.192,9903600.0
2011-09-12 14:10:00,13.3,13.32,13.28,13.3,9640400.0,11.192,11.2089,11.1752,11.192,9640400.0
2011-09-12 14:20:00,13.3,13.35,13.3,13.34,9332400.0,11.192,11.2341,11.192,11.2257,9332400.0
2011-09-12 14:30:00,13.34,13.43,13.33,13.41,18547200.0,11.2257,11.3014,11.2173,11.2846,18547200.0
2011-09-12 14:40:00,13.41,13.47,13.41,13.42,16780400.0,11.2846,11.3351,11.2846,11.293,16780400.0
2011-09-12 14:50:00,13.42,13.42,13.38,13.39,10782800.0,11.293,11.293,11.2594,11.2678,10782800.0
2011-09-12 15:00:00,13.39,13.4,13.36,13.37,9346400.0,11.2678,11.2762,11.2425,11.2509,9346400.0
2011-09-12 15:10:00,13.37,13.41,13.34,13.37,10987200.0,11.2509,11.2846,11.2257,11.2509,10987200.0
2011-09-12 15:20:00,13.37,13.41,13.35,13.39,14072800.0,11.2509,11.2846,11.2341,11.2678,14072800.0
2011-09-12 15:30:00,13.4,13.44,13.39,13.44,17026800.0,11.2762,11.3098,11.2678,11.3098,17026800.0
2011-09-12 15:40:00,13.44,13.52,13.43,13.51,19485200.0,11.3098,11.3772,11.3014,11.3688,19485200.0
2011-09-12 15:50:00,13.51,13.57,13.51,13.57,24631600.0,11.3688,11.4192,11.3688,11.4192,24631600.0
2011-09-13 09:30:00,13.65,13.66,13.59,13.61,28198800.0,11.4866,11.495,11.4361,11.4529,28198800.0
2011-09-13 09:40:00,13.6,13.65,13.58,13.65,22332800.0,11.4445,11.4866,11.4277,11.4866,22332800.0
2011-09-13 09:50:00,13.65,13.67,13.6,13.63,17329200.0,11.4866,11.5034,11.4445,11.4697,17329200.0
2011-09-13 10:00:00,13.63,13.68,13.62,13.68,16489200.0,11.4697,11.5118,11.4613,11.5118,16489200.0
2011-09-13 10:10:00,13.68,13.69,13.66,13.66,11446400.0,11.5118,11.5202,11.495,11.495,11446400.0
2011-09-13 10:20:00,13.66,13.7,13.66,13.69,14585200.0,11.495,11.5286,11.495,11.5202,14585200.0
2011-09-13 10:30:00,13.69,13.7,13.64,13.65,13473600.0,11.5202,11.5286,11.4781,11.4866,13473600.0
2011-09-13 10:40:00,13.64,13.67,13.64,13.66,6683600.0,11.4781,11.5034,11.4781,11.495,6683600.0
2011-09-13 10:50:00,13.66,13.67,13.62,13.64,8976800.0,11.495,11.5034,11.4613,11.4781,8976800.0
2011-09-13 11:00:00,13.64,13.65,13.62,13.63,6098400.0,11.4781,11.4866,11.4613,11.4697,6098400.0
2011-09-13 11:10:00,13.63,13.65,13.63,13.63,5692400.0,11.4697,11.4866,11.4697,11.4697,5692400.0
2011-09-13 11:20:00,13.63,13.64,13.62,13.63,4768400.0,11.4697,11.4781,11.4613,11.4697,4768400.0
2011-09-13 11:30:00,13.63,13.66,13.63,13.66,6081600.0,11.4697,11.495,11.4697,11.495,6081600.0
2011-09-13 11:40:00,13.66,13.66,13.63,13.64,5597200.0,11.495,11.495,11.4697,11.4781,5597200.0
2011-09-13 11:50:00,13.64,13.66,13.63,13.64,3978800.0,11.4781,11.495,11.4697,11.4781,3978800.0
2011-09-13 12:00:00,13.64,13.64,13.62,13.64,4468800.0,11.4781,11.4781,11.4613,11.4781,4468800.0
2011-09-13 12:10:00,13.64,13.66,13.63,13.65,3690400.0,11.4781,11.495,11.4697,11.4866,3690400.0
2011-09-13 12:20:00,13.65,13.66,13.64,13.65,3782800.0,11.4866,11.495,11.4781,11.4866,3782800.0
2011-09-13 12:30:00,13.65,13.66,13.64,13.66,4174800.0,11.4866,11.495,11.4781,11.495,4174800.0
2011-09-13 12:40:00,13.66,13.68,13.65,13.67,8047200.0,11.495,11.5118,11.4866,11.5034,8047200.0
2011-09-13 12:50:00,13.67,13.69,13.66,13.68,4477200.0,11.5034,11.5202,11.495,11.5118,4477200.0
2011-09-13 13:00:00,13.68,13.71,13.68,13.69,8696800.0,11.5118,11.5371,11.5118,11.5202,8696800.0
2011-09-13 13:10:00,13.69,13.72,13.69,13.71,7896000.0,11.5202,11.5455,11.5202,11.5371,7896000.0
2011-09-13 13:20:00,13.71,13.73,13.7,13.73,6006000.0,11.5371,11.5539,11.5286,11.5539,6006000.0
2011-09-13 13:30:00,13.72,13.73,13.71,13.72,6468000.0,11.5455,11.5539,11.5371,11.5455,6468000.0
2011-09-13 13:40:00,13.72,13.75,13.71,13.75,10155600.0,11.5455,11.5707,11.5371,11.5707,10155600.0
2011-09-13 13:50:00,13.75,13.77,13.74,13.76,18622800.0,11.5707,11.5875,11.5623,11.5791,18622800.0
2011-09-13 14:00:00,13.75,13.77,13.74,13.75,8355200.0,11.5707,11.5875,11.5623,11.5707,8355200.0
2011-09-13 14:10:00,13.75,13.76,13.72,13.74,7728000.0,11.5707,11.5791,11.5455,11.5623,7728000.0
2011-09-13 14:20:00,13.74,13.79,13.74,13.79,17351600.0,11.5623,11.6044,11.5623,11.6044,17351600.0
2011-09-13 14:30:00,13.79,13.79,13.78,13.78,11261600.0,11.6044,11.6044,11.596,11.596,11261600.0
2011-09-13 14:40:00,13.78,13.79,13.76,13.76,10393600.0,11.596,11.6044,11.5791,11.5791,10393600.0
2011-09-13 14:50:00,13.76,13.79,13.75,13.77,12040000.0,11.5791,11.6044,11.5707,11.5875,12040000.0
2011-09-13 15:00:00,13.77,13.78,13.74,13.77,9489200.0,11.5875,11.596,11.5623,11.5875,9489200.0
2011-09-13 15:10:00,13.77,13.78,13.71,13.72,16867200.0,11.5875,11.596,11.5371,11.5455,16867200.0
2011-09-13 15:20:00,13.72,13.74,13.7,13.74,18048800.0,11.5455,11.5623,11.5286,11.5623,18048800.0
2011-09-13 15:30:00,13.74,13.77,13.74,13.75,12899600.0,11.5623,11.5875,11.5623,11.5707,12899600.0
2011-09-13 15:40:00,13.75,13.77,13.73,13.76,12384400.0,11.5707,11.5875,11.5539,11.5791,12384400.0
2011-09-13 15:50:00,13.76,13.76,13.72,13.73,18401600.0,11.5791,11.5791,11.5455,11.5539,18401600.0
2011-09-14 09:30:00,13.82,13.87,13.81,13.84,34339200.0,11.6296,11.6717,11.6212,11.6464,34339200.0
2011-09-14 09:40:00,13.84,13.89,13.83,13.87,20932800.0,11.6464,11.6885,11.638,11.6717,20932800.0
2011-09-14 09:50:00,13.87,13.89,13.86,13.87,18762800.0,11.6717,11.6885,11.6633,11.6717,18762800.0
2011-09-14 10:00:00,13.87,13.88,13.83,13.86,17001600.0,11.6717,11.6801,11.638,11.6633,17001600.0
2011-09-14 10:10:00,13.85,13.88,13.8,13.82,20756400.0,11.6549,11.6801,11.6128,11.6296,20756400.0
2011-09-14 10:20:00,13.82,13.85,13.78,13.83,23007600.0,11.6296,11.6549,11.596,11.638,23007600.0
2011-09-14 10:30:00,13.84,13.89,13.83,13.89,15892800.0,11.6464,11.6885,11.638,11.6885,15892800.0
2011-09-14 10:40:00,13.88,13.89,13.84,13.86,11253200.0,11.6801,11.6885,11.6464,11.6633,11253200.0
2011-09-14 10:50:00,13.85,13.88,13.85,13.86,10371200.0,11.6549,11.6801,11.6549,11.6633,10371200.0
2011-09-14 11:00:00,13.86,13.91,13.85,13.89,14590800.0,11.6633,11.7054,11.6549,11.6885,14590800.0
2011-09-14 11:10:00,13.89,13.92,13.89,13.9,10144400.0,11.6885,11.7138,11.6885,11.6969,10144400.0
2011-09-14 11:20:00,13.9,13.93,13.9,13.92,11074000.0,11.6969,11.7222,11.6969,11.7138,11074000.0
2011-09-14 11:30:00,13.92,13.93,13.91,13.92,12222000.0,11.7138,11.7222,11.7054,11.7138,12222000.0
2011-09-14 11:40:00,13.92,13.92,13.89,13.9,6580000.0,11.7138,11.7138,11.6885,11.6969,6580000.0
2011-09-14 11:50:00,13.9,13.92,13.9,13.92,5171600.0,11.6969,11.7138,11.6969,11.7138,5171600.0
2011-09-14 12:00:00,13.92,13.93,13.9,13.9,8960000.0,11.7138,11.7222,11.6969,11.6969,8960000.0
2011-09-14 12:10:00,13.9,13.91,13.87,13.88,8540000.0,11.6969,11.7054,11.6717,11.6801,8540000.0
2011-09-14 12:20:00,13.87,13.91,13.87,13.9,4463200.0,11.6717,11.7054,11.6717,11.6969,4463200.0
2011-09-14 12:30:00,13.9,13.93,13.9,13.92,4824400.0,11.6969,11.7222,11.6969,11.7138,4824400.0
2011-09-14 12:40:00,13.92,13.93,13.91,13.91,7120400.0,11.7138,11.7222,11.7054,11.7054,7120400.0
2011-09-14 12:50:00,13.91,13.92,13.9,13.9,4981200.0,11.7054,11.7138,11.6969,11.6969,4981200.0
2011-09-14 13:00:00,13.9,13.92,13.9,13.92,4480000.0,11.6969,11.7138,11.6969,11.7138,4480000.0
2011-09-14 13:10:00,13.92,13.93,13.91,13.93,5331200.0,11.7138,11.7222,11.7054,11.7222,5331200.0
2011-09-14 13:20:00,13.93,13.93,13.9,13.92,5362000.0,11.7222,11.7222,11.6969,11.7138,5362000.0
2011-09-14 13:30:00,13.92,13.95,13.91,13.95,13028400.0,11.7138,11.739,11.7054,11.739,13028400.0
2011-09-14 13:40:00,13.95,13.96,13.94,13.94,9472400.0,11.739,11.7474,11.7306,11.7306,9472400.0
2011-09-14 13:50:00,13.94,13.95,13.92,13.93,9592800.0,11.7306,11.739,11.7138,11.7222,9592800.0
2011-09-14 14:00:00,13.93,13.97,13.93,13.96,12168800.0,11.7222,11.7558,11.7222,11.7474,12168800.0
2011-09-14 14:10:00,13.96,13.98,13.94,13.97,11676000.0,11.7474,11.7643,11.7306,11.7558,11676000.0
2011-09-14 14:20:00,13.97,13.98,13.96,13.97,8388800.0,11.7558,11.7643,11.7474,11.7558,8388800.0
2011-09-14 14:30:00,13.97,13.97,13.95,13.95,8719200.0,11.7558,11.7558,11.739,11.739,8719200.0
2011-09-14 14:40:00,13.95,13.97,13.95,13.96,9349200.0,11.739,11.7558,11.739,11.7474,9349200.0
2011-09-14 14:50:00,13.96,13.98,13.96,13.97,8946000.0,11.7474,11.7643,11.7474,11.7558,8946000.0
2011-09-14 15:00:00,13.97,13.99,13.97,13.99,14630000.0,11.7558,11.7727,11.7558,11.7727,14630000.0
2011-09-14 15:10:00,13.99,14.0,13.99,13.99,10306800.0,11.7727,11.7811,11.7727,11.7727,10306800.0
2011-09-14 15:20:00,13.99,14.0,13.96,13.99,22649200.0,11.7727,11.7811,11.7474,11.7727,22649200.0
2011-09-14 15:30:00,13.99,14.01,13.99,13.99,19768000.0,11.7727,11.7895,11.7727,11.7727,19768000.0
2011-09-14 15:40:00,13.99,13.99,13.91,13.93,26121200.0,11.7727,11.7727,11.7054,11.7222,26121200.0
2011-09-14 15:50:00,13.93,13.94,13.89,13.9,30699200.0,11.7222,11.7306,11.6885,11.6969,30699200.0
2011-09-15 09:30:00,13.99,13.99,13.94,13.95,25032000.0,11.7727,11.7727,11.7306,11.739,25032000.0
2011-09-15 09:40:00,13.94,13.96,13.92,13.96,16371600.0,11.7306,11.7474,11.7138,11.7474,16371600.0
2011-09-15 09:50:00,13.96,13.97,13.95,13.95,10631600.0,11.7474,11.7558,11.739,11.739,10631600.0
2011-09-15 10:00:00,13.96,14.03,13.95,14.03,23914800.0,11.7474,11.8063,11.739,11.8063,23914800.0
2011-09-15 10:10:00,14.03,14.05,14.0,14.01,21694400.0,11.8063,11.8232,11.7811,11.7895,21694400.0
2011-09-15 10:20:00,14.01,14.01,13.96,14.0,15117200.0,11.7895,11.7895,11.7474,11.7811,15117200.0
2011-09-15 10:30:00,13.99,14.0,13.96,13.97,12353600.0,11.7727,11.7811,11.7474,11.7558,12353600.0
2011-09-15 10:40:00,13.97,14.0,13.97,13.99,9220400.0,11.7558,11.7811,11.7558,11.7727,9220400.0
2011-09-15 10:50:00,13.99,13.99,13.96,13.97,9632000.0,11.7727,11.7727,11.7474,11.7558,9632000.0
2011-09-15 11:00:00,13.97,13.99,13.94,13.99,12994800.0,11.7558,11.7727,11.7306,11.7727,12994800.0
2011-09-15 11:10:00,13.99,14.02,13.98,14.02,10222800.0,11.7727,11.7979,11.7643,11.7979,10222800.0
2011-09-15 11:20:00,14.02,14.03,13.99,14.01,10052000.0,11.7979,11.8063,11.7727,11.7895,10052000.0
2011-09-15 11:30:00,14.02,14.03,14.01,14.03,8139600.0,11.7979,11.8063,11.7895,11.8063,8139600.0
2011-09-15 11:40:00,14.03,14.05,14.03,14.04,10178000.0,11.8063,11.8232,11.8063,11.8148,10178000.0
2011-09-15 11:50:00,14.04,14.05,14.02,14.02,7313600.0,11.8148,11.8232,11.7979,11.7979,7313600.0
2011-09-15 12:00:00,14.03,14.03,14.0,14.02,7324800.0,11.8063,11.8063,11.7811,11.7979,7324800.0
2011-09-15 12:10:00,14.02,14.03,14.01,14.02,6854400.0,11.7979,11.8063,11.7895,11.7979,6854400.0
2011-09-15 12:20:00,14.02,14.02,14.01,14.01,3802400.0,11.7979,11.7979,11.7895,11.7895,3802400.0
2011-09-15 12:30:00,14.01,14.02,14.0,14.02,8136800.0,11.7895,11.7979,11.7811,11.7979,8136800.0
2011-09-15 12:40:00,14.02,14.03,14.01,14.02,3959200.0,11.7979,11.8063,11.7895,11.7979,3959200.0
2011-09-15 12:50:00,14.02,14.03,14.01,14.02,3329200.0,11.7979,11.8063,11.7895,11.7979,3329200.0
2011-09-15 13:00:00,14.02,14.03,14.02,14.03,5569200.0,11.7979,11.8063,11.7979,11.8063,5569200.0
2011-09-15 13:10:00,14.03,14.04,14.03,14.04,6638800.0,11.8063,11.8148,11.8063,11.8148,6638800.0
2011-09-15 13:20:00,14.04,14.05,14.04,14.04,4723600.0,11.8148,11.8232,11.8148,11.8148,4723600.0
2011-09-15 13:30:00,14.04,14.04,14.02,14.02,5843600.0,11.8148,11.8148,11.7979,11.7979,5843600.0
2011-09-15 13:40:00,14.03,14.04,14.01,14.03,5966800.0,11.8063,11.8148,11.7895,11.8063,5966800.0
2011-09-15 13:50:00,14.02,14.04,14.02,14.04,4642400.0,11.7979,11.8148,11.7979,11.8148,4642400.0
2011-09-15 14:00:00,14.04,14.04,14.04,14.04,7310800.0,11.8148,11.8148,11.8148,11.8148,7310800.0
2011-09-15 14:10:00,14.04,14.05,14.02,14.02,7968800.0,11.8148,11.8232,11.7979,11.7979,7968800.0
2011-09-15 14:20:00,14.02,14.03,14.01,14.03,8094800.0,11.7979,11.8063,11.7895,11.8063,8094800.0
2011-09-15 14:30:00,14.03,14.04,14.02,14.03,4242000.0,11.8063,11.8148,11.7979,11.8063,4242000.0
2011-09-15 14:40:00,14.03,14.04,14.03,14.04,4984000.0,11.8063,11.8148,11.8063,11.8148,4984000.0
2011-09-15 14:50:00,14.04,14.05,14.03,14.04,7912800.0,11.8148,11.8232,11.8063,11.8148,7912800.0
2011-09-15 15:00:00,14.04,14.06,14.04,14.05,8075200.0,11.8148,11.8316,11.8148,11.8232,8075200.0
2011-09-15 15:10:00,14.05,14.06,14.03,14.03,9744000.0,11.8232,11.8316,11.8063,11.8063,9744000.0
2011-09-15 15:20:00,14.03,14.04,14.02,14.03,9662800.0,11.8063,11.8148,11.7979,11.8063,9662800.0
2011-09-15 15:30:00,14.03,14.05,14.02,14.04,8850800.0,11.8063,11.8232,11.7979,11.8148,8850800.0
2011-09-15 15:40:00,14.04,14.04,14.02,14.03,10066000.0,11.8148,11.8148,11.7979,11.8063,10066000.0
2011-09-15 15:50:00,14.04,14.04,14.02,14.04,18432400.0,11.8148,11.8148,11.7979,11.8148,18432400.0
2011-09-16 09:30:00,14.13,14.19,14.11,14.15,97997200.0,11.8905,11.941,11.8737,11.9073,97997200.0
2011-09-16 09:40:00,14.15,14.2,14.14,14.2,21840000.0,11.9073,11.9494,11.8989,11.9494,21840000.0
2011-09-16 09:50:00,14.2,14.27,14.2,14.26,37973600.0,11.9494,12.0083,11.9494,11.9999,37973600.0
2011-09-16 10:00:00,14.26,14.27,14.22,14.24,25295200.0,11.9999,12.0083,11.9662,11.9831,25295200.0
2011-09-16 10:10:00,14.25,14.28,14.23,14.27,21302400.0,11.9915,12.0167,11.9746,12.0083,21302400.0
2011-09-16 10:20:00,14.26,14.27,14.22,14.23,14910000.0,11.9999,12.0083,11.9662,11.9746,14910000.0
2011-09-16 10:30:00,14.23,14.25,14.21,14.22,16380000.0,11.9746,11.9915,11.9578,11.9662,16380000.0
2011-09-16 10:40:00,14.22,14.24,14.19,14.2,14789600.0,11.9662,11.9831,11.941,11.9494,14789600.0
2011-09-16 10:50:00,14.2,14.22,14.2,14.21,14019600.0,11.9494,11.9662,11.9494,11.9578,14019600.0
2011-09-16 11:00:00,14.21,14.24,14.21,14.23,10696000.0,11.9578,11.9831,11.9578,11.9746,10696000.0
2011-09-16 11:10:00,14.23,14.25,14.22,14.25,8657600.0,11.9746,11.9915,11.9662,11.9915,8657600.0
2011-09-16 11:20:00,14.24,14.24,14.21,14.22,9657200.0,11.9831,11.9831,11.9578,11.9662,9657200.0
2011-09-16 11:30:00,14.22,14.24,14.21,14.22,9676800.0,11.9662,11.9831,11.9578,11.9662,9676800.0
2011-09-16 11:40:00,14.22,14.27,14.22,14.25,15444800.0,11.9662,12.0083,11.9662,11.9915,15444800.0
2011-09-16 11:50:00,14.25,14.26,14.24,14.25,8122800.0,11.9915,11.9999,11.9831,11.9915,8122800.0
2011-09-16 12:00:00,14.25,14.27,14.24,14.26,8657600.0,11.9915,12.0083,11.9831,11.9999,8657600.0
2011-09-16 12:10:00,14.26,14.27,14.24,14.25,7126000.0,11.9999,12.0083,11.9831,11.9915,7126000.0
2011-09-16 12:20:00,14.25,14.27,14.24,14.26,8083600.0,11.9915,12.0083,11.9831,11.9999,8083600.0
2011-09-16 12:30:00,14.26,14.28,14.26,14.28,13792800.0,11.9999,12.0167,11.9999,12.0167,13792800.0
2011-09-16 12:40:00,14.28,14.28,14.27,14.27,5317200.0,12.0167,12.0167,12.0083,12.0083,5317200.0
2011-09-16 12:50:00,14.27,14.28,14.27,14.28,6683600.0,12.0083,12.0167,12.0083,12.0167,6683600.0
2011-09-16 13:00:00,14.28,14.28,14.26,14.26,7616000.0,12.0167,12.0167,11.9999,11.9999,7616000.0
2011-09-16 13:10:00,14.26,14.27,14.25,14.25,6462400.0,11.9999,12.0083,11.9915,11.9915,6462400.0
2011-09-16 13:20:00,14.26,14.28,14.25,14.27,7355600.0,11.9999,12.0167,11.9915,12.0083,7355600.0
2011-09-16 13:30:00,14.27,14.28,14.24,14.25,8495200.0,12.0083,12.0167,11.9831,11.9915,8495200.0
2011-09-16 13:40:00,14.25,14.26,14.24,14.25,5891200.0,11.9915,11.9999,11.9831,11.9915,5891200.0
2011-09-16 13:50:00,14.25,14.26,14.24,14.25,6949600.0,11.9915,11.9999,11.9831,11.9915,6949600.0
2011-09-16 14:00:00,14.26,14.26,14.25,14.26,6381200.0,11.9999,11.9999,11.9915,11.9999,6381200.0
2011-09-16 14:10:00,14.25,14.26,14.24,14.25,4774000.0,11.9915,11.9999,11.9831,11.9915,4774000.0
2011-09-16 14:20:00,14.25,14.26,14.25,14.26,5325600.0,11.9915,11.9999,11.9915,11.9999,5325600.0
2011-09-16 14:30:00,14.26,14.28,14.26,14.28,9186800.0,11.9999,12.0167,11.9999,12.0167,9186800.0
2011-09-16 14:40:00,14.28,14.28,14.27,14.27,10362800.0,12.0167,12.0167,12.0083,12.0083,10362800.0
2011-09-16 14:50:00,14.27,14.28,14.27,14.28,8206800.0,12.0083,12.0167,12.0083,12.0167,8206800.0
2011-09-16 15:00:00,14.28,14.28,14.26,14.26,9567600.0,12.0167,12.0167,11.9999,11.9999,9567600.0
2011-09-16 15:10:00,14.26,14.27,14.26,14.26,8660400.0,11.9999,12.0083,11.9999,11.9999,8660400.0
2011-09-16 15:20:00,14.26,14.27,14.25,14.26,10992800.0,11.9999,12.0083,11.9915,11.9999,10992800.0
2011-09-16 15:30:00,14.26,14.28,14.26,14.27,14358400.0,11.9999,12.0167,11.9999,12.0083,14358400.0
2011-09-16 15:40:00,14.26,14.29,14.26,14.28,21884800.0,11.9999,12.0251,11.9999,12.0167,21884800.0
2011-09-16 15:50:00,14.28,14.3,14.28,14.29,63540400.0,12.0167,12.0335,12.0167,12.0251,63540400.0
2011-09-19 09:30:00,14.18,14.22,14.15,14.21,37592800.0,11.9326,11.9662,11.9073,11.9578,37592800.0
2011-09-19 09:40:00,14.2,14.22,14.14,14.16,21823200.0,11.9494,11.9662,11.8989,11.9157,21823200.0
2011-09-19 09:50:00,14.16,14.18,14.11,14.12,22293600.0,11.9157,11.9326,11.8737,11.8821,22293600.0
2011-09-19 10:00:00,14.12,14.19,14.12,14.18,18578000.0,11.8821,11.941,11.8821,11.9326,18578000.0
2011-09-19 10:10:00,14.18,14.21,14.16,14.18,17194800.0,11.9326,11.9578,11.9157,11.9326,17194800.0
2011-09-19 10:20:00,14.18,14.2,14.15,14.2,11970000.0,11.9326,11.9494,11.9073,11.9494,11970000.0
2011-09-19 10:30:00,14.2,14.25,14.2,14.23,16357600.0,11.9494,11.9915,11.9494,11.9746,16357600.0
2011-09-19 10:40:00,14.23,14.25,14.21,14.25,10088400.0,11.9746,11.9915,11.9578,11.9915,10088400.0
2011-09-19 10:50:00,14.25,14.28,14.24,14.27,15335600.0,11.9915,12.0167,11.9831,12.0083,15335600.0
2011-09-19 11:00:00,14.27,14.38,14.27,14.38,33563600.0,12.0083,12.1009,12.0083,12.1009,33563600.0
2011-09-19 11:10:00,14.38,14.5,14.37,14.47,44713200.0,12.1009,12.2018,12.0924,12.1766,44713200.0
2011-09-19 11:20:00,14.47,14.53,14.47,14.49,36419600.0,12.1766,12.2271,12.1766,12.1934,36419600.0
2011-09-19 11:30:00,14.49,14.57,14.49,14.56,25765600.0,12.1934,12.2607,12.1934,12.2523,25765600.0
2011-09-19 11:40:00,14.56,14.7,14.56,14.68,49145600.0,12.2523,12.3701,12.2523,12.3533,49145600.0
2011-09-19 11:50:00,14.68,14.69,14.62,14.62,33754000.0,12.3533,12.3617,12.3028,12.3028,33754000.0
2011-09-19 12:00:00,14.63,14.66,14.61,14.61,18432400.0,12.3112,12.3365,12.2944,12.2944,18432400.0
2011-09-19 12:10:00,14.61,14.62,14.56,14.61,19709200.0,12.2944,12.3028,12.2523,12.2944,19709200.0
2011-09-19 12:20:00,14.61,14.62,14.58,14.6,9055200.0,12.2944,12.3028,12.2692,12.286,9055200.0
2011-09-19 12:30:00,14.6,14.64,14.6,14.64,14232400.0,12.286,12.3197,12.286,12.3197,14232400.0
2011-09-19 12:40:00,14.64,14.68,14.64,14.65,17270400.0,12.3197,12.3533,12.3197,12.3281,17270400.0
2011-09-19 12:50:00,14.65,14.65,14.62,14.64,10124800.0,12.3281,12.3281,12.3028,12.3197,10124800.0
2011-09-19 13:00:00,14.64,14.64,14.58,14.6,16245600.0,12.3197,12.3197,12.2692,12.286,16245600.0
2011-09-19 13:10:00,14.6,14.6,14.56,14.57,11172000.0,12.286,12.286,12.2523,12.2607,11172000.0
2011-09-19 13:20:00,14.57,14.6,14.54,14.6,11844000.0,12.2607,12.286,12.2355,12.286,11844000.0
2011-09-19 13:30:00,14.6,14.63,14.6,14.61,7996800.0,12.286,12.3112,12.286,12.2944,7996800.0
2011-09-19 13:40:00,14.61,14.66,14.61,14.65,8699600.0,12.2944,12.3365,12.2944,12.3281,8699600.0
2011-09-19 13:50:00,14.65,14.65,14.62,14.64,7579600.0,12.3281,12.3281,12.3028,12.3197,7579600.0
2011-09-19 14:00:00,14.65,14.66,14.61,14.65,9027200.0,12.3281,12.3365,12.2944,12.3281,9027200.0
2011-09-19 14:10:00,14.65,14.66,14.64,14.64,11642400.0,12.3281,12.3365,12.3197,12.3197,11642400.0
2011-09-19 14:20:00,14.64,14.66,14.63,14.64,8579200.0,12.3197,12.3365,12.3112,12.3197,8579200.0
2011-09-19 14:30:00,14.64,14.68,14.63,14.67,17424400.0,12.3197,12.3533,12.3112,12.3449,17424400.0
2011-09-19 14:40:00,14.67,14.71,14.66,14.7,16237200.0,12.3449,12.3786,12.3365,12.3701,16237200.0
2011-09-19 14:50:00,14.7,14.71,14.62,14.62,23038400.0,12.3701,12.3786,12.3028,12.3028,23038400.0
2011-09-19 15:00:00,14.62,14.65,14.55,14.57,20616400.0,12.3028,12.3281,12.2439,12.2607,20616400.0
2011-09-19 15:10:00,14.57,14.69,14.57,14.67,28154000.0,12.2607,12.3617,12.2607,12.3449,28154000.0
2011-09-19 15:20:00,14.67,14.72,14.66,14.72,24626000.0,12.3449,12.387,12.3365,12.387,24626000.0
2011-09-19 15:30:00,14.72,14.76,14.72,14.74,26908000.0,12.387,12.4206,12.387,12.4038,26908000.0
2011-09-19 15:40:00,14.74,14.75,14.72,14.73,20515600.0,12.4038,12.4122,12.387,12.3954,20515600.0
2011-09-19 15:50:00,14.73,14.74,14.7,14.7,29562400.0,12.3954,12.4038,12.3701,12.3701,29562400.0
2011-09-20 09:30:00,14.83,14.92,14.8,14.87,59052000.0,12.4795,12.5553,12.4543,12.5132,59052000.0
2011-09-20 09:40:00,14.87,14.94,14.85,14.91,40272400.0,12.5132,12.5721,12.4964,12.5469,40272400.0
2011-09-20 09:50:00,14.91,14.92,14.85,14.9,26308800.0,12.5469,12.5553,12.4964,12.5384,26308800.0
2011-09-20 10:00:00,14.9,14.92,14.86,14.87,25673200.0,12.5384,12.5553,12.5048,12.5132,25673200.0
2011-09-20 10:10:00,14.87,14.91,14.86,14.9,15528800.0,12.5132,12.5469,12.5048,12.5384,15528800.0
2011-09-20 10:20:00,14.9,14.99,14.9,14.99,28520800.0,12.5384,12.6142,12.5384,12.6142,28520800.0
2011-09-20 10:30:00,14.99,15.07,14.98,15.02,39200000.0,12.6142,12.6815,12.6058,12.6394,39200000.0
2011-09-20 10:40:00,15.02,15.04,15.02,15.02,21476000.0,12.6394,12.6563,12.6394,12.6394,21476000.0
2011-09-20 10:50:00,15.02,15.03,15.0,15.02,17738000.0,12.6394,12.6478,12.6226,12.6394,17738000.0
2011-09-20 11:00:00,15.02,15.05,15.02,15.03,18648000.0,12.6394,12.6647,12.6394,12.6478,18648000.0
2011-09-20 11:10:00,15.03,15.03,15.0,15.0,11121600.0,12.6478,12.6478,12.6226,12.6226,11121600.0
2011-09-20 11:20:00,15.0,15.02,14.97,15.02,16654400.0,12.6226,12.6394,12.5974,12.6394,16654400.0
2011-09-20 11:30:00,15.02,15.05,15.0,15.05,12913600.0,12.6394,12.6647,12.6226,12.6647,12913600.0
2011-09-20 11:40:00,15.05,15.07,15.03,15.06,14912800.0,12.6647,12.6815,12.6478,12.6731,14912800.0
2011-09-20 11:50:00,15.06,15.1,15.05,15.1,14114800.0,12.6731,12.7067,12.6647,12.7067,14114800.0
2011-09-20 12:00:00,15.1,15.1,15.03,15.03,14322000.0,12.7067,12.7067,12.6478,12.6478,14322000.0
2011-09-20 12:10:00,15.03,15.05,15.03,15.04,8775200.0,12.6478,12.6647,12.6478,12.6563,8775200.0
2011-09-20 12:20:00,15.04,15.07,15.03,15.06,6899200.0,12.6563,12.6815,12.6478,12.6731,6899200.0
2011-09-20 12:30:00,15.07,15.1,15.06,15.08,11600400.0,12.6815,12.7067,12.6731,12.6899,11600400.0
2011-09-20 12:40:00,15.07,15.08,15.04,15.07,8397200.0,12.6815,12.6899,12.6563,12.6815,8397200.0
2011-09-20 12:50:00,15.06,15.08,15.06,15.06,5947200.0,12.6731,12.6899,12.6731,12.6731,5947200.0
2011-09-20 13:00:00,15.06,15.06,15.03,15.03,5602800.0,12.6731,12.6731,12.6478,12.6478,5602800.0
2011-09-20 13:10:00,15.03,15.05,15.01,15.02,7786800.0,12.6478,12.6647,12.631,12.6394,7786800.0
2011-09-20 13:20:00,15.02,15.02,14.98,15.02,10866800.0,12.6394,12.6394,12.6058,12.6394,10866800.0
2011-09-20 13:30:00,15.02,15.05,15.02,15.04,6557600.0,12.6394,12.6647,12.6394,12.6563,6557600.0
2011-09-20 13:40:00,15.04,15.05,15.0,15.03,6860000.0,12.6563,12.6647,12.6226,12.6478,6860000.0
2011-09-20 13:50:00,15.03,15.04,15.01,15.02,4972800.0,12.6478,12.6563,12.631,12.6394,4972800.0
2011-09-20 14:00:00,15.02,15.05,15.01,15.04,8030400.0,12.6394,12.6647,12.631,12.6563,8030400.0
2011-09-20 14:10:00,15.05,15.05,15.03,15.03,6868400.0,12.6647,12.6647,12.6478,12.6478,6868400.0
2011-09-20 14:20:00,15.03,15.03,14.99,15.03,8974000.0,12.6478,12.6478,12.6142,12.6478,8974000.0
2011-09-20 14:30:00,15.03,15.05,14.98,14.99,11566800.0,12.6478,12.6647,12.6058,12.6142,11566800.0
2011-09-20 14:40:00,14.99,15.0,14.88,14.89,30245600.0,12.6142,12.6226,12.5216,12.53,30245600.0
2011-09-20 14:50:00,14.89,14.95,14.88,14.92,16690800.0,12.53,12.5805,12.5216,12.5553,16690800.0
2011-09-20 15:00:00,14.92,14.94,14.77,14.77,30732800.0,12.5553,12.5721,12.429,12.429,30732800.0
2011-09-20 15:10:00,14.78,14.84,14.76,14.78,26902400.0,12.4375,12.488,12.4206,12.4375,26902400.0
2011-09-20 15:20:00,14.78,14.78,14.7,14.7,34269200.0,12.4375,12.4375,12.3701,12.3701,34269200.0
2011-09-20 15:30:00,14.7,14.83,14.69,14.82,33944400.0,12.3701,12.4795,12.3617,12.4711,33944400.0
2011-09-20 15:40:00,14.82,14.82,14.71,14.74,31522400.0,12.4711,12.4711,12.3786,12.4038,31522400.0
2011-09-20 15:50:00,14.74,14.8,14.73,14.77,29660400.0,12.4038,12.4543,12.3954,12.429,29660400.0
2011-09-21 09:30:00,14.99,15.06,14.94,14.97,49666400.0,12.6142,12.6731,12.5721,12.5974,49666400.0
2011-09-21 09:40:00,14.97,14.98,14.91,14.93,28033600.0,12.5974,12.6058,12.5469,12.5637,28033600.0
2011-09-21 09:50:00,14.93,14.97,14.88,14.97,21842800.0,12.5637,12.5974,12.5216,12.5974,21842800.0
2011-09-21 10:00:00,14.96,14.98,14.91,14.95,15853600.0,12.5889,12.6058,12.5469,12.5805,15853600.0
2011-09-21 10:10:00,14.95,14.97,14.91,14.97,12521600.0,12.5805,12.5974,12.5469,12.5974,12521600.0
2011-09-21 10:20:00,14.97,14.97,14.93,14.96,8075200.0,12.5974,12.5974,12.5637,12.5889,8075200.0
2011-09-21 10:30:00,14.96,14.98,14.93,14.96,13927200.0,12.5889,12.6058,12.5637,12.5889,13927200.0
2011-09-21 10:40:00,14.96,14.97,14.93,14.93,10071600.0,12.5889,12.5974,12.5637,12.5637,10071600.0
2011-09-21 10:50:00,14.93,14.93,14.85,14.89,23486400.0,12.5637,12.5637,12.4964,12.53,23486400.0
2011-09-21 11:00:00,14.89,14.92,14.89,14.9,10458000.0,12.53,12.5553,12.53,12.5384,10458000.0
2011-09-21 11:10:00,14.9,14.95,14.89,14.92,8139600.0,12.5384,12.5805,12.53,12.5553,8139600.0
2011-09-21 11:20:00,14.92,14.93,14.9,14.93,7257600.0,12.5553,12.5637,12.5384,12.5637,7257600.0
2011-09-21 11:30:00,14.93,14.98,14.92,14.97,10682000.0,12.5637,12.6058,12.5553,12.5974,10682000.0
2011-09-21 11:40:00,14.97,15.03,14.95,15.02,12768000.0,12.5974,12.6478,12.5805,12.6394,12768000.0
2011-09-21 11:50:00,15.02,15.03,14.99,14.99,8380400.0,12.6394,12.6478,12.6142,12.6142,8380400.0
2011-09-21 12:00:00,14.99,15.03,14.99,14.99,7490000.0,12.6142,12.6478,12.6142,12.6142,7490000.0
2011-09-21 12:10:00,14.99,15.01,14.97,15.0,5205200.0,12.6142,12.631,12.5974,12.6226,5205200.0
2011-09-21 12:20:00,15.0,15.01,14.91,14.94,14128800.0,12.6226,12.631,12.5469,12.5721,14128800.0
2011-09-21 12:30:00,14.95,14.99,14.92,14.98,9671200.0,12.5805,12.6142,12.5553,12.6058,9671200.0
2011-09-21 12:40:00,14.98,14.99,14.94,14.94,7294000.0,12.6058,12.6142,12.5721,12.5721,7294000.0
2011-09-21 12:50:00,14.94,14.95,14.91,14.94,7632800.0,12.5721,12.5805,12.5469,12.5721,7632800.0
2011-09-21 13:00:00,14.94,14.98,14.94,14.98,6308400.0,12.5721,12.6058,12.5721,12.6058,6308400.0
2011-09-21 13:10:00,14.98,14.99,14.95,14.96,6596800.0,12.6058,12.6142,12.5805,12.5889,6596800.0
2011-09-21 13:20:00,14.96,14.98,14.95,14.98,3861200.0,12.5889,12.6058,12.5805,12.6058,3861200.0
2011-09-21 13:30:00,14.98,14.99,14.96,14.97,3995600.0,12.6058,12.6142,12.5889,12.5974,3995600.0
2011-09-21 13:40:00,14.97,14.98,14.95,14.95,3598000.0,12.5974,12.6058,12.5805,12.5805,3598000.0
2011-09-21 13:50:00,14.95,14.95,14.93,14.93,5090400.0,12.5805,12.5805,12.5637,12.5637,5090400.0
2011-09-21 14:00:00,14.93,14.96,14.92,14.95,5689600.0,12.5637,12.5889,12.5553,12.5805,5689600.0
2011-09-21 14:10:00,14.95,14.97,14.95,14.97,5031600.0,12.5805,12.5974,12.5805,12.5974,5031600.0
2011-09-21 14:20:00,14.97,15.03,14.9,15.02,28736400.0,12.5974,12.6478,12.5384,12.6394,28736400.0
2011-09-21 14:30:00,15.02,15.04,14.84,14.93,35672000.0,12.6394,12.6563,12.488,12.5637,35672000.0
2011-09-21 14:40:00,14.94,14.98,14.89,14.97,19952800.0,12.5721,12.6058,12.53,12.5974,19952800.0
2011-09-21 14:50:00,14.97,15.0,14.94,14.97,15996400.0,12.5974,12.6226,12.5721,12.5974,15996400.0
2011-09-21 15:00:00,14.97,15.0,14.95,14.97,15128400.0,12.5974,12.6226,12.5805,12.5974,15128400.0
2011-09-21 15:10:00,14.97,15.0,14.95,14.96,13888000.0,12.5974,12.6226,12.5805,12.5889,13888000.0
2011-09-21 15:20:00,14.96,14.97,14.89,14.9,14277200.0,12.5889,12.5974,12.53,12.5384,14277200.0
2011-09-21 15:30:00,14.9,14.9,14.81,14.82,25933600.0,12.5384,12.5384,12.4627,12.4711,25933600.0
2011-09-21 15:40:00,14.81,14.84,14.77,14.8,25471600.0,12.4627,12.488,12.429,12.4543,25471600.0
2011-09-21 15:50:00,14.8,14.8,14.71,14.72,37072000.0,12.4543,12.4543,12.3786,12.387,37072000.0
2011-09-22 09:30:00,14.33,14.49,14.29,14.49,75986400.0,12.0588,12.1934,12.0251,12.1934,75986400.0
2011-09-22 09:40:00,14.48,14.49,14.34,14.35,39354000.0,12.185,12.1934,12.0672,12.0756,39354000.0
2011-09-22 09:50:00,14.35,14.41,14.33,14.37,32334400.0,12.0756,12.1261,12.0588,12.0924,32334400.0
2011-09-22 10:00:00,14.37,14.53,14.35,14.52,38628800.0,12.0924,12.2271,12.0756,12.2187,38628800.0
2011-09-22 10:10:00,14.52,14.55,14.46,14.55,33012000.0,12.2187,12.2439,12.1682,12.2439,33012000.0
2011-09-22 10:20:00,14.55,14.6,14.51,14.55,31382400.0,12.2439,12.286,12.2103,12.2439,31382400.0
2011-09-22 10:30:00,14.55,14.62,14.53,14.55,27148800.0,12.2439,12.3028,12.2271,12.2439,27148800.0
2011-09-22 10:40:00,14.55,14.64,14.55,14.61,18642400.0,12.2439,12.3197,12.2439,12.2944,18642400.0
2011-09-22 10:50:00,14.6,14.61,14.52,14.52,13543600.0,12.286,12.2944,12.2187,12.2187,13543600.0
2011-09-22 11:00:00,14.52,14.55,14.48,14.48,14333200.0,12.2187,12.2439,12.185,12.185,14333200.0
2011-09-22 11:10:00,14.48,14.54,14.47,14.53,15556800.0,12.185,12.2355,12.1766,12.2271,15556800.0
2011-09-22 11:20:00,14.53,14.55,14.45,14.48,15738800.0,12.2271,12.2439,12.1598,12.185,15738800.0
2011-09-22 11:30:00,14.48,14.58,14.47,14.56,18625600.0,12.185,12.2692,12.1766,12.2523,18625600.0
2011-09-22 11:40:00,14.56,14.56,14.51,14.52,9878400.0,12.2523,12.2523,12.2103,12.2187,9878400.0
2011-09-22 11:50:00,14.52,14.53,14.47,14.47,12460000.0,12.2187,12.2271,12.1766,12.1766,12460000.0
2011-09-22 12:00:00,14.47,14.5,14.41,14.46,17469200.0,12.1766,12.2018,12.1261,12.1682,17469200.0
2011-09-22 12:10:00,14.47,14.48,14.4,14.41,11930800.0,12.1766,12.185,12.1177,12.1261,11930800.0
2011-09-22 12:20:00,14.41,14.46,14.37,14.43,17959200.0,12.1261,12.1682,12.0924,12.1429,17959200.0
2011-09-22 12:30:00,14.43,14.48,14.42,14.45,14022400.0,12.1429,12.185,12.1345,12.1598,14022400.0
2011-09-22 12:40:00,14.45,14.46,14.42,14.46,12096000.0,12.1598,12.1682,12.1345,12.1682,12096000.0
2011-09-22 12:50:00,14.46,14.5,14.45,14.47,13426000.0,12.1682,12.2018,12.1598,12.1766,13426000.0
2011-09-22 13:00:00,14.47,14.48,14.4,14.41,11211200.0,12.1766,12.185,12.1177,12.1261,11211200.0
2011-09-22 13:10:00,14.41,14.42,14.39,14.41,8797600.0,12.1261,12.1345,12.1093,12.1261,8797600.0
2011-09-22 13:20:00,14.41,14.42,14.36,14.39,13381200.0,12.1261,12.1345,12.084,12.1093,13381200.0
2011-09-22 13:30:00,14.39,14.39,14.31,14.33,25888800.0,12.1093,12.1093,12.042,12.0588,25888800.0
2011-09-22 13:40:00,14.33,14.38,14.3,14.32,20770400.0,12.0588,12.1009,12.0335,12.0504,20770400.0
2011-09-22 13:50:00,14.32,14.32,14.23,14.23,34375600.0,12.0504,12.0504,11.9746,11.9746,34375600.0
2011-09-22 14:00:00,14.24,14.28,14.22,14.26,28529200.0,11.9831,12.0167,11.9662,11.9999,28529200.0
2011-09-22 14:10:00,14.26,14.33,14.21,14.3,28658000.0,11.9999,12.0588,11.9578,12.0335,28658000.0
2011-09-22 14:20:00,14.29,14.4,14.27,14.36,35274400.0,12.0251,12.1177,12.0083,12.084,35274400.0
2011-09-22 14:30:00,14.36,14.37,14.29,14.31,18331600.0,12.084,12.0924,12.0251,12.042,18331600.0
2011-09-22 14:40:00,14.3,14.38,14.3,14.33,20218800.0,12.0335,12.1009,12.0335,12.0588,20218800.0
2011-09-22 14:50:00,14.32,14.36,14.25,14.26,15598800.0,12.0504,12.084,11.9915,11.9999,15598800.0
2011-09-22 15:00:00,14.26,14.28,14.22,14.26,17676400.0,11.9999,12.0167,11.9662,11.9999,17676400.0
2011-09-22 15:10:00,14.26,14.3,14.24,14.26,16072000.0,11.9999,12.0335,11.9831,11.9999,16072000.0
2011-09-22 15:20:00,14.26,14.26,14.17,14.25,27403600.0,11.9999,11.9999,11.9241,11.9915,27403600.0
2011-09-22 15:30:00,14.25,14.3,14.22,14.29,25491200.0,11.9915,12.0335,11.9662,12.0251,25491200.0
2011-09-22 15:40:00,14.29,14.38,14.24,14.37,30886800.0,12.0251,12.1009,11.9831,12.0924,30886800.0
2011-09-22 15:50:00,14.37,14.42,14.32,14.35,35319200.0,12.0924,12.1345,12.0504,12.0756,35319200.0
2011-09-23 09:30:00,14.3,14.45,14.28,14.41,46001200.0,12.0335,12.1598,12.0167,12.1261,46001200.0
2011-09-23 09:40:00,14.41,14.43,14.32,14.37,30511600.0,12.1261,12.1429,12.0504,12.0924,30511600.0
2011-09-23 09:50:00,14.37,14.5,14.35,14.43,31945200.0,12.0924,12.2018,12.0756,12.1429,31945200.0
2011-09-23 10:00:00,14.43,14.44,14.37,14.44,23562000.0,12.1429,12.1514,12.0924,12.1514,23562000.0
2011-09-23 10:10:00,14.44,14.45,14.36,14.4,17130400.0,12.1514,12.1598,12.084,12.1177,17130400.0
2011-09-23 10:20:00,14.4,14.45,14.37,14.43,16690800.0,12.1177,12.1598,12.0924,12.1429,16690800.0
2011-09-23 10:30:00,14.42,14.48,14.42,14.44,14876400.0,12.1345,12.185,12.1345,12.1514,14876400.0
2011-09-23 10:40:00,14.43,14.46,14.39,14.45,13112400.0,12.1429,12.1682,12.1093,12.1598,13112400.0
2011-09-23 10:50:00,14.45,14.48,14.43,14.47,14848400.0,12.1598,12.185,12.1429,12.1766,14848400.0
2011-09-23 11:00:00,14.47,14.52,14.46,14.52,16662800.0,12.1766,12.2187,12.1682,12.2187,16662800.0
2011-09-23 11:10:00,14.52,14.52,14.47,14.49,15713600.0,12.2187,12.2187,12.1766,12.1934,15713600.0
2011-09-23 11:20:00,14.5,14.52,14.47,14.52,13434400.0,12.2018,12.2187,12.1766,12.2187,13434400.0
2011-09-23 11:30:00,14.52,14.52,14.45,14.46,10469200.0,12.2187,12.2187,12.1598,12.1682,10469200.0
2011-09-23 11:40:00,14.46,14.48,14.45,14.45,6787200.0,12.1682,12.185,12.1598,12.1598,6787200.0
2011-09-23 11:50:00,14.45,14.45,14.4,14.45,10127600.0,12.1598,12.1598,12.1177,12.1598,10127600.0
2011-09-23 12:00:00,14.44,14.46,14.42,14.46,5171600.0,12.1514,12.1682,12.1345,12.1682,5171600.0
2011-09-23 12:10:00,14.46,14.48,14.44,14.48,5381600.0,12.1682,12.185,12.1514,12.185,5381600.0
2011-09-23 12:20:00,14.48,14.48,14.41,14.43,6210400.0,12.185,12.185,12.1261,12.1429,6210400.0
2011-09-23 12:30:00,14.43,14.46,14.42,14.43,4701200.0,12.1429,12.1682,12.1345,12.1429,4701200.0
2011-09-23 12:40:00,14.43,14.48,14.4,14.43,12126800.0,12.1429,12.185,12.1177,12.1429,12126800.0
2011-09-23 12:50:00,14.44,14.47,14.42,14.43,8747200.0,12.1514,12.1766,12.1345,12.1429,8747200.0
2011-09-23 13:00:00,14.43,14.46,14.41,14.43,6386800.0,12.1429,12.1682,12.1261,12.1429,6386800.0
2011-09-23 13:10:00,14.43,14.47,14.42,14.44,7274400.0,12.1429,12.1766,12.1345,12.1514,7274400.0
2011-09-23 13:20:00,14.44,14.47,14.43,14.44,6048000.0,12.1514,12.1766,12.1429,12.1514,6048000.0
2011-09-23 13:30:00,14.44,14.49,14.43,14.46,10449600.0,12.1514,12.1934,12.1429,12.1682,10449600.0
2011-09-23 13:40:00,14.46,14.5,14.45,14.49,8598800.0,12.1682,12.2018,12.1598,12.1934,8598800.0
2011-09-23 13:50:00,14.49,14.51,14.47,14.51,11188800.0,12.1934,12.2103,12.1766,12.2103,11188800.0
2011-09-23 14:00:00,14.51,14.53,14.48,14.49,12188400.0,12.2103,12.2271,12.185,12.1934,12188400.0
2011-09-23 14:10:00,14.49,14.5,14.47,14.48,5191200.0,12.1934,12.2018,12.1766,12.185,5191200.0
2011-09-23 14:20:00,14.48,14.49,14.45,14.47,8682800.0,12.185,12.1934,12.1598,12.1766,8682800.0
2011-09-23 14:30:00,14.47,14.49,14.47,14.49,5017600.0,12.1766,12.1934,12.1766,12.1934,5017600.0
2011-09-23 14:40:00,14.48,14.49,14.45,14.45,6498800.0,12.185,12.1934,12.1598,12.1598,6498800.0
2011-09-23 14:50:00,14.45,14.46,14.43,14.44,9360400.0,12.1598,12.1682,12.1429,12.1514,9360400.0
2011-09-23 15:00:00,14.44,14.47,14.42,14.44,10676400.0,12.1514,12.1766,12.1345,12.1514,10676400.0
2011-09-23 15:10:00,14.44,14.47,14.43,14.46,8520400.0,12.1514,12.1766,12.1429,12.1682,8520400.0
2011-09-23 15:20:00,14.46,14.49,14.45,14.48,9385600.0,12.1682,12.1934,12.1598,12.185,9385600.0
2011-09-23 15:30:00,14.48,14.49,14.46,14.47,10822000.0,12.185,12.1934,12.1682,12.1766,10822000.0
2011-09-23 15:40:00,14.47,14.48,14.44,14.45,15019200.0,12.1766,12.185,12.1514,12.1598,15019200.0
2011-09-23 15:50:00,14.45,14.45,14.43,14.43,22268400.0,12.1598,12.1598,12.1429,12.1429,22268400.0
2011-09-26 09:30:00,14.29,14.33,14.14,14.16,64262800.0,12.0251,12.0588,11.8989,11.9157,64262800.0
2011-09-26 09:40:00,14.16,14.19,14.08,14.16,44226000.0,11.9157,11.941,11.8484,11.9157,44226000.0
2011-09-26 09:50:00,14.16,14.17,14.07,14.09,30016000.0,11.9157,11.9241,11.84,11.8568,30016000.0
2011-09-26 10:00:00,14.09,14.11,14.03,14.05,30648800.0,11.8568,11.8737,11.8063,11.8232,30648800.0
2011-09-26 10:10:00,14.06,14.07,13.97,14.0,32692800.0,11.8316,11.84,11.7558,11.7811,32692800.0
2011-09-26 10:20:00,14.0,14.08,13.98,14.07,31693200.0,11.7811,11.8484,11.7643,11.84,31693200.0
2011-09-26 10:30:00,14.08,14.08,14.01,14.04,15923600.0,11.8484,11.8484,11.7895,11.8148,15923600.0
2011-09-26 10:40:00,14.03,14.08,14.0,14.02,18284000.0,11.8063,11.8484,11.7811,11.7979,18284000.0
2011-09-26 10:50:00,14.02,14.24,14.02,14.22,44954000.0,11.7979,11.9831,11.7979,11.9662,44954000.0
2011-09-26 11:00:00,14.22,14.3,14.18,14.29,34137600.0,11.9662,12.0335,11.9326,12.0251,34137600.0
2011-09-26 11:10:00,14.29,14.3,14.21,14.23,19353600.0,12.0251,12.0335,11.9578,11.9746,19353600.0
2011-09-26 11:20:00,14.24,14.27,14.22,14.26,9665600.0,11.9831,12.0083,11.9662,11.9999,9665600.0
2011-09-26 11:30:00,14.26,14.26,14.2,14.25,11908400.0,11.9999,11.9999,11.9494,11.9915,11908400.0
2011-09-26 11:40:00,14.25,14.35,14.24,14.3,23144800.0,11.9915,12.0756,11.9831,12.0335,23144800.0
2011-09-26 11:50:00,14.3,14.33,14.26,14.3,13974800.0,12.0335,12.0588,11.9999,12.0335,13974800.0
2011-09-26 12:00:00,14.3,14.32,14.23,14.24,13199200.0,12.0335,12.0504,11.9746,11.9831,13199200.0
2011-09-26 12:10:00,14.24,14.28,14.23,14.27,7915600.0,11.9831,12.0167,11.9746,12.0083,7915600.0
2011-09-26 12:20:00,14.27,14.29,14.23,14.23,7977200.0,12.0083,12.0251,11.9746,11.9746,7977200.0
2011-09-26 12:30:00,14.23,14.27,14.23,14.24,8540000.0,11.9746,12.0083,11.9746,11.9831,8540000.0
2011-09-26 12:40:00,14.24,14.25,14.16,14.16,13266400.0,11.9831,11.9915,11.9157,11.9157,13266400.0
2011-09-26 12:50:00,14.17,14.19,14.14,14.17,12314400.0,11.9241,11.941,11.8989,11.9241,12314400.0
2011-09-26 13:00:00,14.17,14.17,14.11,14.14,12877200.0,11.9241,11.9241,11.8737,11.8989,12877200.0
2011-09-26 13:10:00,14.14,14.16,14.11,14.15,7845600.0,11.8989,11.9157,11.8737,11.9073,7845600.0
2011-09-26 13:20:00,14.15,14.18,14.14,14.16,8024800.0,11.9073,11.9326,11.8989,11.9157,8024800.0
2011-09-26 13:30:00,14.16,14.18,14.11,14.13,9548000.0,11.9157,11.9326,11.8737,11.8905,9548000.0
2011-09-26 13:40:00,14.13,14.15,14.08,14.1,9811200.0,11.8905,11.9073,11.8484,11.8652,9811200.0
2011-09-26 13:50:00,14.1,14.14,14.1,14.13,7249200.0,11.8652,11.8989,11.8652,11.8905,7249200.0
2011-09-26 14:00:00,14.13,14.24,14.12,14.16,21778400.0,11.8905,11.9831,11.8821,11.9157,21778400.0
2011-09-26 14:10:00,14.16,14.19,14.14,14.17,8764000.0,11.9157,11.941,11.8989,11.9241,8764000.0
2011-09-26 14:20:00,14.17,14.18,14.14,14.16,5936000.0,11.9241,11.9326,11.8989,11.9157,5936000.0
2011-09-26 14:30:00,14.16,14.25,14.15,14.22,13566000.0,11.9157,11.9915,11.9073,11.9662,13566000.0
2011-09-26 14:40:00,14.22,14.26,14.21,14.22,9130800.0,11.9662,11.9999,11.9578,11.9662,9130800.0
2011-09-26 14:50:00,14.22,14.26,14.2,14.25,7798000.0,11.9662,11.9999,11.9494,11.9915,7798000.0
2011-09-26 15:00:00,14.25,14.3,14.23,14.26,17967600.0,11.9915,12.0335,11.9746,11.9999,17967600.0
2011-09-26 15:10:00,14.26,14.29,14.25,14.28,8988000.0,11.9999,12.0251,11.9915,12.0167,8988000.0
2011-09-26 15:20:00,14.28,14.29,14.25,14.28,9632000.0,12.0167,12.0251,11.9915,12.0167,9632000.0
2011-09-26 15:30:00,14.27,14.34,14.25,14.33,15201200.0,12.0083,12.0672,11.9915,12.0588,15201200.0
2011-09-26 15:40:00,14.33,14.38,14.3,14.35,20846000.0,12.0588,12.1009,12.0335,12.0756,20846000.0
2011-09-26 15:50:00,14.35,14.43,14.35,14.4,34846000.0,12.0756,12.1429,12.0756,12.1177,34846000.0
2011-09-27 09:30:00,14.6,14.62,14.49,14.52,51436000.0,12.286,12.3028,12.1934,12.2187,51436000.0
2011-09-27 09:40:00,14.52,14.53,14.48,14.52,25270000.0,12.2187,12.2271,12.185,12.2187,25270000.0
2011-09-27 09:50:00,14.52,14.57,14.52,14.54,22626800.0,12.2187,12.2607,12.2187,12.2355,22626800.0
2011-09-27 10:00:00,14.54,14.57,14.49,14.51,20862800.0,12.2355,12.2607,12.1934,12.2103,20862800.0
2011-09-27 10:10:00,14.51,14.54,14.43,14.47,24259200.0,12.2103,12.2355,12.1429,12.1766,24259200.0
2011-09-27 10:20:00,14.47,14.52,14.45,14.49,15621200.0,12.1766,12.2187,12.1598,12.1934,15621200.0
2011-09-27 10:30:00,14.49,14.52,14.46,14.49,10760400.0,12.1934,12.2187,12.1682,12.1934,10760400.0
2011-09-27 10:40:00,14.49,14.56,14.48,14.53,13599600.0,12.1934,12.2523,12.185,12.2271,13599600.0
2011-09-27 10:50:00,14.53,14.57,14.53,14.56,12712000.0,12.2271,12.2607,12.2271,12.2523,12712000.0
2011-09-27 11:00:00,14.56,14.57,14.51,14.51,16716000.0,12.2523,12.2607,12.2103,12.2103,16716000.0
2011-09-27 11:10:00,14.52,14.55,14.51,14.54,13801200.0,12.2187,12.2439,12.2103,12.2355,13801200.0
2011-09-27 11:20:00,14.54,14.55,14.52,14.52,8901200.0,12.2355,12.2439,12.2187,12.2187,8901200.0
2011-09-27 11:30:00,14.52,14.53,14.5,14.5,8005200.0,12.2187,12.2271,12.2018,12.2018,8005200.0
2011-09-27 11:40:00,14.5,14.5,14.47,14.48,8083600.0,12.2018,12.2018,12.1766,12.185,8083600.0
2011-09-27 11:50:00,14.48,14.49,14.46,14.48,9620800.0,12.185,12.1934,12.1682,12.185,9620800.0
2011-09-27 12:00:00,14.49,14.51,14.46,14.5,7151200.0,12.1934,12.2103,12.1682,12.2018,7151200.0
2011-09-27 12:10:00,14.5,14.52,14.47,14.47,8425200.0,12.2018,12.2187,12.1766,12.1766,8425200.0
2011-09-27 12:20:00,14.48,14.5,14.45,14.46,7764400.0,12.185,12.2018,12.1598,12.1682,7764400.0
2011-09-27 12:30:00,14.45,14.46,14.34,14.36,23455600.0,12.1598,12.1682,12.0672,12.084,23455600.0
2011-09-27 12:40:00,14.36,14.42,14.31,14.42,23024400.0,12.084,12.1345,12.042,12.1345,23024400.0
2011-09-27 12:50:00,14.42,14.42,14.39,14.41,10318000.0,12.1345,12.1345,12.1093,12.1261,10318000.0
2011-09-27 13:00:00,14.41,14.46,14.38,14.46,10869600.0,12.1261,12.1682,12.1009,12.1682,10869600.0
2011-09-27 13:10:00,14.46,14.46,14.44,14.46,11085200.0,12.1682,12.1682,12.1514,12.1682,11085200.0
2011-09-27 13:20:00,14.46,14.51,14.45,14.51,13991600.0,12.1682,12.2103,12.1598,12.2103,13991600.0
2011-09-27 13:30:00,14.51,14.51,14.45,14.47,8041600.0,12.2103,12.2103,12.1598,12.1766,8041600.0
2011-09-27 13:40:00,14.47,14.51,14.46,14.51,6902000.0,12.1766,12.2103,12.1682,12.2103,6902000.0
2011-09-27 13:50:00,14.51,14.53,14.5,14.51,11421200.0,12.2103,12.2271,12.2018,12.2103,11421200.0
2011-09-27 14:00:00,14.51,14.52,14.49,14.5,8587600.0,12.2103,12.2187,12.1934,12.2018,8587600.0
2011-09-27 14:10:00,14.5,14.53,14.49,14.49,7680400.0,12.2018,12.2271,12.1934,12.1934,7680400.0
2011-09-27 14:20:00,14.49,14.5,14.47,14.47,6703200.0,12.1934,12.2018,12.1766,12.1766,6703200.0
2011-09-27 14:30:00,14.48,14.51,14.46,14.48,10729600.0,12.185,12.2103,12.1682,12.185,10729600.0
2011-09-27 14:40:00,14.48,14.5,14.4,14.45,16500400.0,12.185,12.2018,12.1177,12.1598,16500400.0
2011-09-27 14:50:00,14.44,14.44,14.4,14.42,8299200.0,12.1514,12.1514,12.1177,12.1345,8299200.0
2011-09-27 15:00:00,14.42,14.46,14.38,14.4,14042000.0,12.1345,12.1682,12.1009,12.1177,14042000.0
2011-09-27 15:10:00,14.4,14.42,14.36,14.38,15786400.0,12.1177,12.1345,12.084,12.1009,15786400.0
2011-09-27 15:20:00,14.39,14.39,14.3,14.34,23388400.0,12.1093,12.1093,12.0335,12.0672,23388400.0
2011-09-27 15:30:00,14.34,14.37,14.32,14.32,15738800.0,12.0672,12.0924,12.0504,12.0504,15738800.0
2011-09-27 15:40:00,14.32,14.34,14.26,14.28,26224800.0,12.0504,12.0672,11.9999,12.0167,26224800.0
2011-09-27 15:50:00,14.28,14.29,14.22,14.26,37139200.0,12.0167,12.0251,11.9662,11.9999,37139200.0
2011-09-28 09:30:00,14.29,14.37,14.2,14.36,42372400.0,12.0251,12.0924,11.9494,12.084,42372400.0
2011-09-28 09:40:00,14.36,14.41,14.33,14.37,24290000.0,12.084,12.1261,12.0588,12.0924,24290000.0
2011-09-28 09:50:00,14.37,14.42,14.35,14.39,18886000.0,12.0924,12.1345,12.0756,12.1093,18886000.0
2011-09-28 10:00:00,14.39,14.39,14.33,14.37,13991600.0,12.1093,12.1093,12.0588,12.0924,13991600.0
2011-09-28 10:10:00,14.37,14.39,14.34,14.36,16788800.0,12.0924,12.1093,12.0672,12.084,16788800.0
2011-09-28 10:20:00,14.37,14.4,14.33,14.34,17099600.0,12.0924,12.1177,12.0588,12.0672,17099600.0
2011-09-28 10:30:00,14.35,14.38,14.32,14.33,16161600.0,12.0756,12.1009,12.0504,12.0588,16161600.0
2011-09-28 10:40:00,14.33,14.36,14.32,14.36,9875600.0,12.0588,12.084,12.0504,12.084,9875600.0
2011-09-28 10:50:00,14.36,14.38,14.35,14.36,11160800.0,12.084,12.1009,12.0756,12.084,11160800.0
2011-09-28 11:00:00,14.36,14.37,14.33,14.34,8212400.0,12.084,12.0924,12.0588,12.0672,8212400.0
2011-09-28 11:10:00,14.34,14.35,14.29,14.34,10306800.0,12.0672,12.0756,12.0251,12.0672,10306800.0
2011-09-28 11:20:00,14.34,14.34,14.31,14.33,5888400.0,12.0672,12.0672,12.042,12.0588,5888400.0
2011-09-28 11:30:00,14.32,14.37,14.3,14.36,9620800.0,12.0504,12.0924,12.0335,12.084,9620800.0
2011-09-28 11:40:00,14.36,14.36,14.34,14.34,5633600.0,12.084,12.084,12.0672,12.0672,5633600.0
2011-09-28 11:50:00,14.34,14.38,14.34,14.37,5916400.0,12.0672,12.1009,12.0672,12.0924,5916400.0
2011-09-28 12:00:00,14.37,14.38,14.33,14.34,5423600.0,12.0924,12.1009,12.0588,12.0672,5423600.0
2011-09-28 12:10:00,14.34,14.35,14.32,14.32,4328800.0,12.0672,12.0756,12.0504,12.0504,4328800.0
2011-09-28 12:20:00,14.32,14.35,14.3,14.31,8299200.0,12.0504,12.0756,12.0335,12.042,8299200.0
2011-09-28 12:30:00,14.31,14.32,14.29,14.31,5563600.0,12.042,12.0504,12.0251,12.042,5563600.0
2011-09-28 12:40:00,14.31,14.31,14.28,14.3,7148400.0,12.042,12.042,12.0167,12.0335,7148400.0
2011-09-28 12:50:00,14.3,14.36,14.3,14.35,5986400.0,12.0335,12.084,12.0335,12.0756,5986400.0
2011-09-28 13:00:00,14.35,14.35,14.31,14.31,4692800.0,12.0756,12.0756,12.042,12.042,4692800.0
2011-09-28 13:10:00,14.31,14.32,14.3,14.3,3631600.0,12.042,12.0504,12.0335,12.0335,3631600.0
2011-09-28 13:20:00,14.3,14.31,14.29,14.29,5373200.0,12.0335,12.042,12.0251,12.0251,5373200.0
2011-09-28 13:30:00,14.29,14.31,14.28,14.3,8114400.0,12.0251,12.042,12.0167,12.0335,8114400.0
2011-09-28 13:40:00,14.31,14.31,14.27,14.27,5040000.0,12.042,12.042,12.0083,12.0083,5040000.0
2011-09-28 13:50:00,14.27,14.29,14.24,14.26,7501200.0,12.0083,12.0251,11.9831,11.9999,7501200.0
2011-09-28 14:00:00,14.26,14.27,14.22,14.27,9640400.0,11.9999,12.0083,11.9662,12.0083,9640400.0
2011-09-28 14:10:00,14.26,14.28,14.25,14.27,5437600.0,11.9999,12.0167,11.9915,12.0083,5437600.0
2011-09-28 14:20:00,14.27,14.27,14.25,14.26,4471600.0,12.0083,12.0083,11.9915,11.9999,4471600.0
2011-09-28 14:30:00,14.25,14.29,14.23,14.26,8640800.0,11.9915,12.0251,11.9746,11.9999,8640800.0
2011-09-28 14:40:00,14.26,14.28,14.23,14.24,4992400.0,11.9999,12.0167,11.9746,11.9831,4992400.0
2011-09-28 14:50:00,14.24,14.28,14.24,14.26,4348400.0,11.9831,12.0167,11.9831,11.9999,4348400.0
2011-09-28 15:00:00,14.26,14.3,14.25,14.29,9326800.0,11.9999,12.0335,11.9915,12.0251,9326800.0
2011-09-28 15:10:00,14.29,14.34,14.28,14.29,11569600.0,12.0251,12.0672,12.0167,12.0251,11569600.0
2011-09-28 15:20:00,14.29,14.3,14.25,14.26,7302400.0,12.0251,12.0335,11.9915,11.9999,7302400.0
2011-09-28 15:30:00,14.26,14.26,14.2,14.21,13552000.0,11.9999,11.9999,11.9494,11.9578,13552000.0
2011-09-28 15:40:00,14.21,14.22,14.18,14.2,14053200.0,11.9578,11.9662,11.9326,11.9494,14053200.0
2011-09-28 15:50:00,14.2,14.22,14.16,14.18,19462800.0,11.9494,11.9662,11.9157,11.9326,19462800.0
2011-09-29 09:30:00,14.35,14.36,14.31,14.32,25460400.0,12.0756,12.084,12.042,12.0504,25460400.0
2011-09-29 09:40:00,14.33,14.35,14.27,14.29,17043600.0,12.0588,12.0756,12.0083,12.0251,17043600.0
2011-09-29 09:50:00,14.28,14.29,14.19,14.25,21313600.0,12.0167,12.0251,11.941,11.9915,21313600.0
2011-09-29 10:00:00,14.25,14.27,14.21,14.22,13140400.0,11.9915,12.0083,11.9578,11.9662,13140400.0
2011-09-29 10:10:00,14.22,14.23,14.15,14.17,15730400.0,11.9662,11.9746,11.9073,11.9241,15730400.0
2011-09-29 10:20:00,14.17,14.17,14.03,14.03,26412400.0,11.9241,11.9241,11.8063,11.8063,26412400.0
2011-09-29 10:30:00,14.03,14.1,13.99,14.07,29010800.0,11.8063,11.8652,11.7727,11.84,29010800.0
2011-09-29 10:40:00,14.07,14.07,13.96,14.02,21926800.0,11.84,11.84,11.7474,11.7979,21926800.0
2011-09-29 10:50:00,14.02,14.09,14.0,14.08,18124400.0,11.7979,11.8568,11.7811,11.8484,18124400.0
2011-09-29 11:00:00,14.08,14.14,14.08,14.09,16598400.0,11.8484,11.8989,11.8484,11.8568,16598400.0
2011-09-29 11:10:00,14.09,14.1,14.01,14.04,12636400.0,11.8568,11.8652,11.7895,11.8148,12636400.0
2011-09-29 11:20:00,14.04,14.11,14.02,14.11,10326400.0,11.8148,11.8737,11.7979,11.8737,10326400.0
2011-09-29 11:30:00,14.11,14.14,14.08,14.11,10973200.0,11.8737,11.8989,11.8484,11.8737,10973200.0
2011-09-29 11:40:00,14.11,14.16,14.09,14.16,8929200.0,11.8737,11.9157,11.8568,11.9157,8929200.0
2011-09-29 11:50:00,14.16,14.17,14.09,14.11,8632400.0,11.9157,11.9241,11.8568,11.8737,8632400.0
2011-09-29 12:00:00,14.12,14.13,14.09,14.1,6431600.0,11.8821,11.8905,11.8568,11.8652,6431600.0
2011-09-29 12:10:00,14.1,14.11,14.08,14.09,4225200.0,11.8652,11.8737,11.8484,11.8568,4225200.0
2011-09-29 12:20:00,14.08,14.13,14.08,14.1,5121200.0,11.8484,11.8905,11.8484,11.8652,5121200.0
2011-09-29 12:30:00,14.1,14.1,14.03,14.05,8596000.0,11.8652,11.8652,11.8063,11.8232,8596000.0
2011-09-29 12:40:00,14.05,14.05,14.0,14.02,8836800.0,11.8232,11.8232,11.7811,11.7979,8836800.0
2011-09-29 12:50:00,14.02,14.06,14.01,14.03,7890400.0,11.7979,11.8316,11.7895,11.8063,7890400.0
2011-09-29 13:00:00,14.02,14.07,14.01,14.05,8080800.0,11.7979,11.84,11.7895,11.8232,8080800.0
2011-09-29 13:10:00,14.05,14.07,14.03,14.04,4538800.0,11.8232,11.84,11.8063,11.8148,4538800.0
2011-09-29 13:20:00,14.04,14.05,14.01,14.01,7078400.0,11.8148,11.8232,11.7895,11.7895,7078400.0
2011-09-29 13:30:00,14.01,14.02,13.95,13.95,24214400.0,11.7895,11.7979,11.739,11.739,24214400.0
2011-09-29 13:40:00,13.96,13.97,13.91,13.95,23402400.0,11.7474,11.7558,11.7054,11.739,23402400.0
2011-09-29 13:50:00,13.95,13.98,13.92,13.95,10432800.0,11.739,11.7643,11.7138,11.739,10432800.0
2011-09-29 14:00:00,13.95,13.96,13.84,13.86,20655600.0,11.739,11.7474,11.6464,11.6633,20655600.0
2011-09-29 14:10:00,13.86,13.9,13.79,13.9,27946800.0,11.6633,11.6969,11.6044,11.6969,27946800.0
2011-09-29 14:20:00,13.9,13.99,13.87,13.94,21744800.0,11.6969,11.7727,11.6717,11.7306,21744800.0
2011-09-29 14:30:00,13.94,13.96,13.87,13.96,14375200.0,11.7306,11.7474,11.6717,11.7474,14375200.0
2011-09-29 14:40:00,13.95,13.96,13.85,13.85,12975200.0,11.739,11.7474,11.6549,11.6549,12975200.0
2011-09-29 14:50:00,13.85,13.91,13.83,13.89,14058800.0,11.6549,11.7054,11.638,11.6885,14058800.0
2011-09-29 15:00:00,13.89,13.92,13.83,13.86,13916000.0,11.6885,11.7138,11.638,11.6633,13916000.0
2011-09-29 15:10:00,13.87,13.9,13.82,13.83,18001200.0,11.6717,11.6969,11.6296,11.638,18001200.0
2011-09-29 15:20:00,13.83,13.87,13.81,13.86,21252000.0,11.638,11.6717,11.6212,11.6633,21252000.0
2011-09-29 15:30:00,13.86,13.92,13.85,13.86,23699200.0,11.6633,11.7138,11.6549,11.6633,23699200.0
2011-09-29 15:40:00,13.86,13.93,13.84,13.92,23940000.0,11.6633,11.7222,11.6464,11.7138,23940000.0
2011-09-29 15:50:00,13.92,13.96,13.91,13.94,29405600.0,11.7138,11.7474,11.7054,11.7306,29405600.0
2011-09-30 09:30:00,13.83,13.83,13.7,13.72,44024400.0,11.638,11.638,11.5286,11.5455,44024400.0
2011-09-30 09:40:00,13.71,13.8,13.65,13.68,31782800.0,11.5371,11.6128,11.4866,11.5118,31782800.0
2011-09-30 09:50:00,13.68,13.76,13.65,13.7,23296000.0,11.5118,11.5791,11.4866,11.5286,23296000.0
2011-09-30 10:00:00,13.7,13.85,13.68,13.78,26241600.0,11.5286,11.6549,11.5118,11.596,26241600.0
2011-09-30 10:10:00,13.78,13.82,13.72,13.82,19810000.0,11.596,11.6296,11.5455,11.6296,19810000.0
2011-09-30 10:20:00,13.81,13.85,13.79,13.81,15996400.0,11.6212,11.6549,11.6044,11.6212,15996400.0
2011-09-30 10:30:00,13.81,13.83,13.77,13.79,12034400.0,11.6212,11.638,11.5875,11.6044,12034400.0
2011-09-30 10:40:00,13.78,13.81,13.74,13.76,10054800.0,11.596,11.6212,11.5623,11.5791,10054800.0
2011-09-30 10:50:00,13.76,13.8,13.72,13.73,13823600.0,11.5791,11.6128,11.5455,11.5539,13823600.0
2011-09-30 11:00:00,13.73,13.78,13.73,13.77,9058000.0,11.5539,11.596,11.5539,11.5875,9058000.0
2011-09-30 11:10:00,13.78,13.84,13.76,13.81,10777200.0,11.596,11.6464,11.5791,11.6212,10777200.0
2011-09-30 11:20:00,13.82,13.88,13.82,13.85,15887200.0,11.6296,11.6801,11.6296,11.6549,15887200.0
2011-09-30 11:30:00,13.85,13.89,13.84,13.86,10505600.0,11.6549,11.6885,11.6464,11.6633,10505600.0
2011-09-30 11:40:00,13.87,13.87,13.81,13.86,11197200.0,11.6717,11.6717,11.6212,11.6633,11197200.0
2011-09-30 11:50:00,13.87,13.87,13.82,13.83,8615600.0,11.6717,11.6717,11.6296,11.638,8615600.0
2011-09-30 12:00:00,13.83,13.84,13.81,13.81,5152000.0,11.638,11.6464,11.6212,11.6212,5152000.0
2011-09-30 12:10:00,13.81,13.83,13.79,13.82,6098400.0,11.6212,11.638,11.6044,11.6296,6098400.0
2011-09-30 12:20:00,13.82,13.85,13.82,13.83,5336800.0,11.6296,11.6549,11.6296,11.638,5336800.0
2011-09-30 12:30:00,13.83,13.84,13.8,13.83,6143200.0,11.638,11.6464,11.6128,11.638,6143200.0
2011-09-30 12:40:00,13.83,13.83,13.8,13.82,4698400.0,11.638,11.638,11.6128,11.6296,4698400.0
2011-09-30 12:50:00,13.81,13.82,13.78,13.8,4298000.0,11.6212,11.6296,11.596,11.6128,4298000.0
2011-09-30 13:00:00,13.79,13.8,13.76,13.77,6440000.0,11.6044,11.6128,11.5791,11.5875,6440000.0
2011-09-30 13:10:00,13.77,13.79,13.75,13.78,5731600.0,11.5875,11.6044,11.5707,11.596,5731600.0
2011-09-30 13:20:00,13.78,13.81,13.77,13.8,6966400.0,11.596,11.6212,11.5875,11.6128,6966400.0
2011-09-30 13:30:00,13.79,13.83,13.79,13.8,7168000.0,11.6044,11.638,11.6044,11.6128,7168000.0
2011-09-30 13:40:00,13.8,13.83,13.78,13.81,5328400.0,11.6128,11.638,11.596,11.6212,5328400.0
2011-09-30 13:50:00,13.81,13.81,13.78,13.78,5488000.0,11.6212,11.6212,11.596,11.596,5488000.0
2011-09-30 14:00:00,13.78,13.78,13.74,13.75,10424400.0,11.596,11.596,11.5623,11.5707,10424400.0
2011-09-30 14:10:00,13.75,13.79,13.74,13.77,7162400.0,11.5707,11.6044,11.5623,11.5875,7162400.0
2011-09-30 14:20:00,13.77,13.78,13.73,13.77,11020800.0,11.5875,11.596,11.5539,11.5875,11020800.0
2011-09-30 14:30:00,13.77,13.77,13.72,13.74,9192400.0,11.5875,11.5875,11.5455,11.5623,9192400.0
2011-09-30 14:40:00,13.74,13.77,13.72,13.74,7221200.0,11.5623,11.5875,11.5455,11.5623,7221200.0
2011-09-30 14:50:00,13.74,13.77,13.71,13.76,12054000.0,11.5623,11.5875,11.5371,11.5791,12054000.0
2011-09-30 15:00:00,13.76,13.77,13.73,13.75,7266000.0,11.5791,11.5875,11.5539,11.5707,7266000.0
2011-09-30 15:10:00,13.75,13.76,13.73,13.74,8377600.0,11.5707,11.5791,11.5539,11.5623,8377600.0
2011-09-30 15:20:00,13.74,13.75,13.68,13.68,12941600.0,11.5623,11.5707,11.5118,11.5118,12941600.0
2011-09-30 15:30:00,13.68,13.71,13.66,13.66,21296800.0,11.5118,11.5371,11.495,11.495,21296800.0
2011-09-30 15:40:00,13.66,13.71,13.66,13.66,21137200.0,11.495,11.5371,11.495,11.495,21137200.0
2011-09-30 15:50:00,13.66,13.67,13.61,13.61,33286400.0,11.495,11.5034,11.4529,11.4529,33286400.0
2011-10-03 09:30:00,13.58,13.63,13.5,13.61,53054400.0,11.4277,11.4697,11.3603,11.4529,53054400.0
2011-10-03 09:40:00,13.61,13.62,13.4,13.4,36635200.0,11.4529,11.4613,11.2762,11.2762,36635200.0
2011-10-03 09:50:00,13.4,13.45,13.39,13.41,37856000.0,11.2762,11.3183,11.2678,11.2846,37856000.0
2011-10-03 10:00:00,13.41,13.59,13.39,13.59,33647600.0,11.2846,11.4361,11.2678,11.4361,33647600.0
2011-10-03 10:10:00,13.58,13.67,13.57,13.59,29965600.0,11.4277,11.5034,11.4192,11.4361,29965600.0
2011-10-03 10:20:00,13.6,13.6,13.51,13.55,17511200.0,11.4445,11.4445,11.3688,11.4024,17511200.0
2011-10-03 10:30:00,13.56,13.56,13.5,13.54,11018000.0,11.4108,11.4108,11.3603,11.394,11018000.0
2011-10-03 10:40:00,13.54,13.55,13.45,13.47,15024800.0,11.394,11.4024,11.3183,11.3351,15024800.0
2011-10-03 10:50:00,13.48,13.52,13.43,13.48,11250400.0,11.3435,11.3772,11.3014,11.3435,11250400.0
2011-10-03 11:00:00,13.48,13.56,13.45,13.56,14411600.0,11.3435,11.4108,11.3183,11.4108,14411600.0
2011-10-03 11:10:00,13.56,13.61,13.53,13.61,14492800.0,11.4108,11.4529,11.3856,11.4529,14492800.0
2011-10-03 11:20:00,13.61,13.63,13.58,13.62,11127200.0,11.4529,11.4697,11.4277,11.4613,11127200.0
2011-10-03 11:30:00,13.62,13.65,13.59,13.6,12392800.0,11.4613,11.4866,11.4361,11.4445,12392800.0
2011-10-03 11:40:00,13.61,13.61,13.53,13.55,9940000.0,11.4529,11.4529,11.3856,11.4024,9940000.0
2011-10-03 11:50:00,13.55,13.62,13.55,13.59,8422400.0,11.4024,11.4613,11.4024,11.4361,8422400.0
2011-10-03 12:00:00,13.59,13.6,13.54,13.55,6851600.0,11.4361,11.4445,11.394,11.4024,6851600.0
2011-10-03 12:10:00,13.54,13.55,13.5,13.52,7907200.0,11.394,11.4024,11.3603,11.3772,7907200.0
2011-10-03 12:20:00,13.52,13.56,13.51,13.54,5619600.0,11.3772,11.4108,11.3688,11.394,5619600.0
2011-10-03 12:30:00,13.54,13.55,13.51,13.53,7842800.0,11.394,11.4024,11.3688,11.3856,7842800.0
2011-10-03 12:40:00,13.53,13.55,13.5,13.5,5717600.0,11.3856,11.4024,11.3603,11.3603,5717600.0
2011-10-03 12:50:00,13.5,13.52,13.46,13.47,9693600.0,11.3603,11.3772,11.3267,11.3351,9693600.0
2011-10-03 13:00:00,13.47,13.47,13.43,13.45,9265200.0,11.3351,11.3351,11.3014,11.3183,9265200.0
2011-10-03 13:10:00,13.45,13.46,13.39,13.43,13888000.0,11.3183,11.3267,11.2678,11.3014,13888000.0
2011-10-03 13:20:00,13.43,13.46,13.4,13.46,9492000.0,11.3014,11.3267,11.2762,11.3267,9492000.0
2011-10-03 13:30:00,13.46,13.48,13.39,13.42,13952400.0,11.3267,11.3435,11.2678,11.293,13952400.0
2011-10-03 13:40:00,13.42,13.44,13.39,13.4,16800000.0,11.293,11.3098,11.2678,11.2762,16800000.0
2011-10-03 13:50:00,13.4,13.47,13.39,13.47,13428800.0,11.2762,11.3351,11.2678,11.3351,13428800.0
2011-10-03 14:00:00,13.46,13.5,13.46,13.48,10460800.0,11.3267,11.3603,11.3267,11.3435,10460800.0
2011-10-03 14:10:00,13.48,13.49,13.42,13.44,7089600.0,11.3435,11.3519,11.293,11.3098,7089600.0
2011-10-03 14:20:00,13.44,13.48,13.43,13.45,8500800.0,11.3098,11.3435,11.3014,11.3183,8500800.0
2011-10-03 14:30:00,13.45,13.47,13.42,13.43,8072400.0,11.3183,11.3351,11.293,11.3014,8072400.0
2011-10-03 14:40:00,13.44,13.44,13.33,13.34,20557600.0,11.3098,11.3098,11.2173,11.2257,20557600.0
2011-10-03 14:50:00,13.35,13.4,13.33,13.39,12101600.0,11.2341,11.2762,11.2173,11.2678,12101600.0
2011-10-03 15:00:00,13.39,13.52,13.37,13.47,23875600.0,11.2678,11.3772,11.2509,11.3351,23875600.0
2011-10-03 15:10:00,13.47,13.55,13.45,13.48,15685600.0,11.3351,11.4024,11.3183,11.3435,15685600.0
2011-10-03 15:20:00,13.47,13.47,13.39,13.4,12250000.0,11.3351,11.3351,11.2678,11.2762,12250000.0
2011-10-03 15:30:00,13.4,13.47,13.38,13.43,15909600.0,11.2762,11.3351,11.2594,11.3014,15909600.0
2011-10-03 15:40:00,13.43,13.51,13.39,13.48,19664400.0,11.3014,11.3688,11.2678,11.3435,19664400.0
2011-10-03 15:50:00,13.48,13.49,13.36,13.37,27588400.0,11.3435,11.3519,11.2425,11.2509,27588400.0
2011-10-04 09:30:00,13.39,13.52,13.38,13.42,37696400.0,11.2678,11.3772,11.2594,11.293,37696400.0
2011-10-04 09:40:00,13.41,13.44,13.31,13.35,29587600.0,11.2846,11.3098,11.2005,11.2341,29587600.0
2011-10-04 09:50:00,13.35,13.39,13.27,13.33,26793200.0,11.2341,11.2678,11.1668,11.2173,26793200.0
2011-10-04 10:00:00,13.33,13.36,13.22,13.34,28154000.0,11.2173,11.2425,11.1247,11.2257,28154000.0
2011-10-04 10:10:00,13.34,13.38,13.3,13.35,18452000.0,11.2257,11.2594,11.192,11.2341,18452000.0
2011-10-04 10:20:00,13.35,13.36,13.27,13.31,14548800.0,11.2341,11.2425,11.1668,11.2005,14548800.0
2011-10-04 10:30:00,13.31,13.37,13.29,13.37,14240800.0,11.2005,11.2509,11.1836,11.2509,14240800.0
2011-10-04 10:40:00,13.37,13.45,13.37,13.44,24421600.0,11.2509,11.3183,11.2509,11.3098,24421600.0
2011-10-04 10:50:00,13.44,13.45,13.39,13.43,14907200.0,11.3098,11.3183,11.2678,11.3014,14907200.0
2011-10-04 11:00:00,13.43,13.54,13.39,13.52,17729600.0,11.3014,11.394,11.2678,11.3772,17729600.0
2011-10-04 11:10:00,13.52,13.55,13.5,13.52,16783200.0,11.3772,11.4024,11.3603,11.3772,16783200.0
2011-10-04 11:20:00,13.51,13.54,13.47,13.5,12611200.0,11.3688,11.394,11.3351,11.3603,12611200.0
2011-10-04 11:30:00,13.49,13.5,13.44,13.46,12023200.0,11.3519,11.3603,11.3098,11.3267,12023200.0
2011-10-04 11:40:00,13.45,13.51,13.45,13.49,7512400.0,11.3183,11.3688,11.3183,11.3519,7512400.0
2011-10-04 11:50:00,13.49,13.56,13.49,13.54,12166000.0,11.3519,11.4108,11.3519,11.394,12166000.0
2011-10-04 12:00:00,13.54,13.64,13.53,13.6,22531600.0,11.394,11.4781,11.3856,11.4445,22531600.0
2011-10-04 12:10:00,13.61,13.61,13.54,13.56,12266800.0,11.4529,11.4529,11.394,11.4108,12266800.0
2011-10-04 12:20:00,13.56,13.62,13.55,13.56,8254400.0,11.4108,11.4613,11.4024,11.4108,8254400.0
2011-10-04 12:30:00,13.56,13.6,13.54,13.57,11376400.0,11.4108,11.4445,11.394,11.4192,11376400.0
2011-10-04 12:40:00,13.57,13.59,13.56,13.58,8052800.0,11.4192,11.4361,11.4108,11.4277,8052800.0
2011-10-04 12:50:00,13.58,13.58,13.44,13.47,19510400.0,11.4277,11.4277,11.3098,11.3351,19510400.0
2011-10-04 13:00:00,13.47,13.51,13.4,13.43,21442400.0,11.3351,11.3688,11.2762,11.3014,21442400.0
2011-10-04 13:10:00,13.42,13.43,13.29,13.38,30438800.0,11.293,11.3014,11.1836,11.2594,30438800.0
2011-10-04 13:20:00,13.38,13.38,13.29,13.34,18575200.0,11.2594,11.2594,11.1836,11.2257,18575200.0
2011-10-04 13:30:00,13.35,13.37,13.29,13.29,13602400.0,11.2341,11.2509,11.1836,11.1836,13602400.0
2011-10-04 13:40:00,13.29,13.29,13.16,13.26,42680400.0,11.1836,11.1836,11.0742,11.1584,42680400.0
2011-10-04 13:50:00,13.26,13.34,13.18,13.21,40521600.0,11.1584,11.2257,11.0911,11.1163,40521600.0
2011-10-04 14:00:00,13.2,13.25,13.05,13.05,45956400.0,11.1079,11.15,10.9817,10.9817,45956400.0
2011-10-04 14:10:00,13.05,13.05,12.83,12.94,88524800.0,10.9817,10.9817,10.7965,10.8891,88524800.0
2011-10-04 14:20:00,12.94,13.05,12.87,13.04,43436400.0,10.8891,10.9817,10.8302,10.9732,43436400.0
2011-10-04 14:30:00,13.03,13.17,12.98,13.0,55143200.0,10.9648,11.0826,10.9228,10.9396,55143200.0
2011-10-04 14:40:00,13.0,13.05,12.91,12.97,45466400.0,10.9396,10.9817,10.8638,10.9143,45466400.0
2011-10-04 14:50:00,12.97,12.98,12.83,12.85,44536800.0,10.9143,10.9228,10.7965,10.8134,44536800.0
2011-10-04 15:00:00,12.84,12.93,12.65,12.68,63915600.0,10.8049,10.8807,10.6451,10.6703,63915600.0
2011-10-04 15:10:00,12.68,12.8,12.66,12.78,53141200.0,10.6703,10.7713,10.6535,10.7545,53141200.0
2011-10-04 15:20:00,12.78,12.89,12.73,12.85,45564400.0,10.7545,10.847,10.7124,10.8134,45564400.0
2011-10-04 15:30:00,12.85,13.05,12.85,13.0,50198400.0,10.8134,10.9817,10.8134,10.9396,50198400.0
2011-10-04 15:40:00,13.0,13.17,12.98,13.17,46555600.0,10.9396,11.0826,10.9228,11.0826,46555600.0
2011-10-04 15:50:00,13.17,13.33,13.17,13.31,55034000.0,11.0826,11.2173,11.0826,11.2005,55034000.0
2011-10-05 09:30:00,13.14,13.14,12.95,13.01,52466400.0,11.0574,11.0574,10.8975,10.948,52466400.0
2011-10-05 09:40:00,13.01,13.08,12.96,12.99,37192400.0,10.948,11.0069,10.9059,10.9312,37192400.0
2011-10-05 09:50:00,12.99,13.02,12.87,12.99,34809600.0,10.9312,10.9564,10.8302,10.9312,34809600.0
2011-10-05 10:00:00,12.99,13.11,12.96,12.96,33997600.0,10.9312,11.0321,10.9059,10.9059,33997600.0
2011-10-05 10:10:00,12.96,13.12,12.93,13.09,27479200.0,10.9059,11.0406,10.8807,11.0153,27479200.0
2011-10-05 10:20:00,13.09,13.2,13.09,13.1,25886000.0,11.0153,11.1079,11.0153,11.0237,25886000.0
2011-10-05 10:30:00,13.1,13.26,13.1,13.2,22778000.0,11.0237,11.1584,11.0237,11.1079,22778000.0
2011-10-05 10:40:00,13.2,13.28,13.19,13.27,21641200.0,11.1079,11.1752,11.0995,11.1668,21641200.0
2011-10-05 10:50:00,13.27,13.34,13.23,13.31,25866400.0,11.1668,11.2257,11.1331,11.2005,25866400.0
2011-10-05 11:00:00,13.31,13.32,13.23,13.25,18524800.0,11.2005,11.2089,11.1331,11.15,18524800.0
2011-10-05 11:10:00,13.25,13.29,13.17,13.19,17872400.0,11.15,11.1836,11.0826,11.0995,17872400.0
2011-10-05 11:20:00,13.19,13.27,13.17,13.24,14204400.0,11.0995,11.1668,11.0826,11.1415,14204400.0
2011-10-05 11:30:00,13.24,13.31,13.23,13.3,12062400.0,11.1415,11.2005,11.1331,11.192,12062400.0
2011-10-05 11:40:00,13.3,13.3,13.24,13.29,12588800.0,11.192,11.192,11.1415,11.1836,12588800.0
2011-10-05 11:50:00,13.29,13.35,13.27,13.31,16948400.0,11.1836,11.2341,11.1668,11.2005,16948400.0
2011-10-05 12:00:00,13.32,13.34,13.29,13.29,10200400.0,11.2089,11.2257,11.1836,11.1836,10200400.0
2011-10-05 12:10:00,13.29,13.3,13.18,13.19,15674400.0,11.1836,11.192,11.0911,11.0995,15674400.0
2011-10-05 12:20:00,13.19,13.25,13.18,13.19,12728800.0,11.0995,11.15,11.0911,11.0995,12728800.0
2011-10-05 12:30:00,13.19,13.24,13.17,13.22,10348800.0,11.0995,11.1415,11.0826,11.1247,10348800.0
2011-10-05 12:40:00,13.22,13.28,13.19,13.27,10864000.0,11.1247,11.1752,11.0995,11.1668,10864000.0
2011-10-05 12:50:00,13.27,13.33,13.25,13.32,14786800.0,11.1668,11.2173,11.15,11.2089,14786800.0
2011-10-05 13:00:00,13.32,13.4,13.32,13.37,22744400.0,11.2089,11.2762,11.2089,11.2509,22744400.0
2011-10-05 13:10:00,13.37,13.4,13.34,13.37,14826000.0,11.2509,11.2762,11.2257,11.2509,14826000.0
2011-10-05 13:20:00,13.38,13.42,13.36,13.41,14865200.0,11.2594,11.293,11.2425,11.2846,14865200.0
2011-10-05 13:30:00,13.41,13.42,13.35,13.37,11172000.0,11.2846,11.293,11.2341,11.2509,11172000.0
2011-10-05 13:40:00,13.37,13.44,13.37,13.44,12339600.0,11.2509,11.3098,11.2509,11.3098,12339600.0
2011-10-05 13:50:00,13.44,13.49,13.44,13.48,16312800.0,11.3098,11.3519,11.3098,11.3435,16312800.0
2011-10-05 14:00:00,13.48,13.56,13.48,13.49,23531200.0,11.3435,11.4108,11.3435,11.3519,23531200.0
2011-10-05 14:10:00,13.5,13.56,13.49,13.55,15383200.0,11.3603,11.4108,11.3519,11.4024,15383200.0
2011-10-05 14:20:00,13.55,13.56,13.53,13.55,13745200.0,11.4024,11.4108,11.3856,11.4024,13745200.0
2011-10-05 14:30:00,13.55,13.55,13.44,13.47,22290800.0,11.4024,11.4024,11.3098,11.3351,22290800.0
2011-10-05 14:40:00,13.47,13.53,13.46,13.51,13585600.0,11.3351,11.3856,11.3267,11.3688,13585600.0
2011-10-05 14:50:00,13.51,13.56,13.51,13.53,15766800.0,11.3688,11.4108,11.3688,11.3856,15766800.0
2011-10-05 15:00:00,13.53,13.54,13.47,13.49,12359200.0,11.3856,11.394,11.3351,11.3519,12359200.0
2011-10-05 15:10:00,13.49,13.54,13.48,13.52,12255600.0,11.3519,11.394,11.3435,11.3772,12255600.0
2011-10-05 15:20:00,13.53,13.54,13.47,13.51,13398000.0,11.3856,11.394,11.3351,11.3688,13398000.0
2011-10-05 15:30:00,13.51,13.54,13.51,13.52,18958800.0,11.3688,11.394,11.3688,11.3772,18958800.0
2011-10-05 15:40:00,13.53,13.53,13.48,13.51,15318800.0,11.3856,11.3856,11.3435,11.3688,15318800.0
2011-10-05 15:50:00,13.51,13.54,13.49,13.52,23315600.0,11.3688,11.394,11.3519,11.3772,23315600.0
2011-10-06 09:30:00,13.34,13.53,13.31,13.52,77828800.0,11.2257,11.3856,11.2005,11.3772,77828800.0
2011-10-06 09:40:00,13.52,13.52,13.38,13.4,34893600.0,11.3772,11.3772,11.2594,11.2762,34893600.0
2011-10-06 09:50:00,13.4,13.49,13.38,13.46,26213600.0,11.2762,11.3519,11.2594,11.3267,26213600.0
2011-10-06 10:00:00,13.46,13.51,13.42,13.48,22923600.0,11.3267,11.3688,11.293,11.3435,22923600.0
2011-10-06 10:10:00,13.49,13.57,13.48,13.57,32463200.0,11.3519,11.4192,11.3435,11.4192,32463200.0
2011-10-06 10:20:00,13.57,13.68,13.57,13.65,42518000.0,11.4192,11.5118,11.4192,11.4866,42518000.0
2011-10-06 10:30:00,13.65,13.74,13.64,13.71,32774000.0,11.4866,11.5623,11.4781,11.5371,32774000.0
2011-10-06 10:40:00,13.71,13.72,13.66,13.67,18096400.0,11.5371,11.5455,11.495,11.5034,18096400.0
2011-10-06 10:50:00,13.67,13.68,13.62,13.62,17469200.0,11.5034,11.5118,11.4613,11.4613,17469200.0
2011-10-06 11:00:00,13.62,13.71,13.59,13.71,20776000.0,11.4613,11.5371,11.4361,11.5371,20776000.0
2011-10-06 11:10:00,13.71,13.71,13.65,13.65,10234000.0,11.5371,11.5371,11.4866,11.4866,10234000.0
2011-10-06 11:20:00,13.65,13.67,13.63,13.65,9080400.0,11.4866,11.5034,11.4697,11.4866,9080400.0
2011-10-06 11:30:00,13.65,13.69,13.65,13.69,8321600.0,11.4866,11.5202,11.4866,11.5202,8321600.0
2011-10-06 11:40:00,13.69,13.69,13.64,13.65,10682000.0,11.5202,11.5202,11.4781,11.4866,10682000.0
2011-10-06 11:50:00,13.65,13.66,13.62,13.63,7896000.0,11.4866,11.495,11.4613,11.4697,7896000.0
2011-10-06 12:00:00,13.63,13.65,13.62,13.63,4480000.0,11.4697,11.4866,11.4613,11.4697,4480000.0
2011-10-06 12:10:00,13.63,13.67,13.63,13.66,9637600.0,11.4697,11.5034,11.4697,11.495,9637600.0
2011-10-06 12:20:00,13.66,13.68,13.65,13.66,6252400.0,11.495,11.5118,11.4866,11.495,6252400.0
2011-10-06 12:30:00,13.66,13.67,13.64,13.64,6484800.0,11.495,11.5034,11.4781,11.4781,6484800.0
2011-10-06 12:40:00,13.64,13.65,13.5,13.54,22974000.0,11.4781,11.4866,11.3603,11.394,22974000.0
2011-10-06 12:50:00,13.53,13.54,13.45,13.46,25169200.0,11.3856,11.394,11.3183,11.3267,25169200.0
2011-10-06 13:00:00,13.46,13.5,13.43,13.49,17295600.0,11.3267,11.3603,11.3014,11.3519,17295600.0
2011-10-06 13:10:00,13.49,13.52,13.44,13.45,12737200.0,11.3519,11.3772,11.3098,11.3183,12737200.0
2011-10-06 13:20:00,13.45,13.46,13.36,13.37,13974800.0,11.3183,11.3267,11.2425,11.2509,13974800.0
2011-10-06 13:30:00,13.37,13.42,13.28,13.28,24754800.0,11.2509,11.293,11.1752,11.1752,24754800.0
2011-10-06 13:40:00,13.29,13.36,13.28,13.33,24978800.0,11.1836,11.2425,11.1752,11.2173,24978800.0
2011-10-06 13:50:00,13.33,13.41,13.33,13.41,14952000.0,11.2173,11.2846,11.2173,11.2846,14952000.0
2011-10-06 14:00:00,13.4,13.48,13.36,13.48,18849600.0,11.2762,11.3435,11.2425,11.3435,18849600.0
2011-10-06 14:10:00,13.48,13.5,13.43,13.5,13266400.0,11.3435,11.3603,11.3014,11.3603,13266400.0
2011-10-06 14:20:00,13.5,13.5,13.41,13.44,14837200.0,11.3603,11.3603,11.2846,11.3098,14837200.0
2011-10-06 14:30:00,13.44,13.46,13.37,13.39,12560800.0,11.3098,11.3267,11.2509,11.2678,12560800.0
2011-10-06 14:40:00,13.39,13.41,13.37,13.38,8965600.0,11.2678,11.2846,11.2509,11.2594,8965600.0
2011-10-06 14:50:00,13.38,13.46,13.36,13.45,11718000.0,11.2594,11.3267,11.2425,11.3183,11718000.0
2011-10-06 15:00:00,13.45,13.49,13.4,13.48,15332800.0,11.3183,11.3519,11.2762,11.3435,15332800.0
2011-10-06 15:10:00,13.48,13.5,13.38,13.38,16472400.0,11.3435,11.3603,11.2594,11.2594,16472400.0
2011-10-06 15:20:00,13.38,13.44,13.36,13.39,16570400.0,11.2594,11.3098,11.2425,11.2678,16570400.0
2011-10-06 15:30:00,13.39,13.46,13.38,13.45,15825600.0,11.2678,11.3267,11.2594,11.3183,15825600.0
2011-10-06 15:40:00,13.45,13.49,13.43,13.46,17066000.0,11.3183,11.3519,11.3014,11.3267,17066000.0
2011-10-06 15:50:00,13.47,13.48,13.44,13.48,21963200.0,11.3351,11.3435,11.3098,11.3435,21963200.0
2011-10-07 09:30:00,13.42,13.45,13.37,13.38,31830400.0,11.293,11.3183,11.2509,11.2594,31830400.0
2011-10-07 09:40:00,13.38,13.48,13.35,13.46,24704400.0,11.2594,11.3435,11.2341,11.3267,24704400.0
2011-10-07 09:50:00,13.47,13.49,13.42,13.45,15755600.0,11.3351,11.3519,11.293,11.3183,15755600.0
2011-10-07 10:00:00,13.46,13.47,13.39,13.39,12835200.0,11.3267,11.3351,11.2678,11.2678,12835200.0
2011-10-07 10:10:00,13.39,13.46,13.39,13.44,8870400.0,11.2678,11.3267,11.2678,11.3098,8870400.0
2011-10-07 10:20:00,13.43,13.44,13.4,13.41,13263600.0,11.3014,11.3098,11.2762,11.2846,13263600.0
2011-10-07 10:30:00,13.41,13.43,13.38,13.38,11877600.0,11.2846,11.3014,11.2594,11.2594,11877600.0
2011-10-07 10:40:00,13.39,13.39,13.32,13.32,16797200.0,11.2678,11.2678,11.2089,11.2089,16797200.0
2011-10-07 10:50:00,13.32,13.36,13.32,13.32,14428400.0,11.2089,11.2425,11.2089,11.2089,14428400.0
2011-10-07 11:00:00,13.33,13.34,13.29,13.29,12944400.0,11.2173,11.2257,11.1836,11.1836,12944400.0
2011-10-07 11:10:00,13.29,13.29,13.24,13.27,21145600.0,11.1836,11.1836,11.1415,11.1668,21145600.0
2011-10-07 11:20:00,13.27,13.28,13.18,13.21,28016800.0,11.1668,11.1752,11.0911,11.1163,28016800.0
2011-10-07 11:30:00,13.21,13.26,13.16,13.17,26902400.0,11.1163,11.1584,11.0742,11.0826,26902400.0
2011-10-07 11:40:00,13.17,13.25,13.16,13.23,21579600.0,11.0826,11.15,11.0742,11.1331,21579600.0
2011-10-07 11:50:00,13.24,13.25,13.19,13.21,11415600.0,11.1415,11.15,11.0995,11.1163,11415600.0
2011-10-07 12:00:00,13.21,13.27,13.17,13.27,15968400.0,11.1163,11.1668,11.0826,11.1668,15968400.0
2011-10-07 12:10:00,13.27,13.28,13.19,13.19,11676000.0,11.1668,11.1752,11.0995,11.0995,11676000.0
2011-10-07 12:20:00,13.2,13.26,13.18,13.25,11622800.0,11.1079,11.1584,11.0911,11.15,11622800.0
2011-10-07 12:30:00,13.25,13.26,13.22,13.24,7795200.0,11.15,11.1584,11.1247,11.1415,7795200.0
2011-10-07 12:40:00,13.24,13.25,13.21,13.22,5860400.0,11.1415,11.15,11.1163,11.1247,5860400.0
2011-10-07 12:50:00,13.22,13.24,13.21,13.22,6526800.0,11.1247,11.1415,11.1163,11.1247,6526800.0
2011-10-07 13:00:00,13.22,13.24,13.2,13.22,6484800.0,11.1247,11.1415,11.1079,11.1247,6484800.0
2011-10-07 13:10:00,13.22,13.25,13.21,13.23,5180000.0,11.1247,11.15,11.1163,11.1331,5180000.0
2011-10-07 13:20:00,13.23,13.26,13.22,13.25,5073600.0,11.1331,11.1584,11.1247,11.15,5073600.0
2011-10-07 13:30:00,13.25,13.25,13.22,13.22,3903200.0,11.15,11.15,11.1247,11.1247,3903200.0
2011-10-07 13:40:00,13.22,13.24,13.21,13.23,6258000.0,11.1247,11.1415,11.1163,11.1331,6258000.0
2011-10-07 13:50:00,13.23,13.29,13.23,13.28,7417200.0,11.1331,11.1836,11.1331,11.1752,7417200.0
2011-10-07 14:00:00,13.28,13.31,13.28,13.3,8072400.0,11.1752,11.2005,11.1752,11.192,8072400.0
2011-10-07 14:10:00,13.3,13.3,13.26,13.29,7742000.0,11.192,11.192,11.1584,11.1836,7742000.0
2011-10-07 14:20:00,13.29,13.32,13.27,13.27,10180800.0,11.1836,11.2089,11.1668,11.1668,10180800.0
2011-10-07 14:30:00,13.27,13.29,13.24,13.27,8696800.0,11.1668,11.1836,11.1415,11.1668,8696800.0
2011-10-07 14:40:00,13.27,13.27,13.23,13.24,6557600.0,11.1668,11.1668,11.1331,11.1415,6557600.0
2011-10-07 14:50:00,13.24,13.28,13.24,13.27,4891600.0,11.1415,11.1752,11.1415,11.1668,4891600.0
2011-10-07 15:00:00,13.27,13.28,13.25,13.27,4536000.0,11.1668,11.1752,11.15,11.1668,4536000.0
2011-10-07 15:10:00,13.27,13.3,13.26,13.29,7786800.0,11.1668,11.192,11.1584,11.1836,7786800.0
2011-10-07 15:20:00,13.29,13.34,13.28,13.34,13991600.0,11.1836,11.2257,11.1752,11.2257,13991600.0
2011-10-07 15:30:00,13.34,13.35,13.3,13.3,11914000.0,11.2257,11.2341,11.192,11.192,11914000.0
2011-10-07 15:40:00,13.31,13.31,13.27,13.27,12510400.0,11.2005,11.2005,11.1668,11.1668,12510400.0
2011-10-07 15:50:00,13.27,13.28,13.19,13.21,30536800.0,11.1668,11.1752,11.0995,11.1163,30536800.0
2011-10-10 09:30:00,13.54,13.6,13.51,13.55,36607200.0,11.394,11.4445,11.3688,11.4024,36607200.0
2011-10-10 09:40:00,13.55,13.58,13.51,13.56,15853600.0,11.4024,11.4277,11.3688,11.4108,15853600.0
2011-10-10 09:50:00,13.56,13.64,13.54,13.64,23206400.0,11.4108,11.4781,11.394,11.4781,23206400.0
2011-10-10 10:00:00,13.64,13.7,13.61,13.69,22094800.0,11.4781,11.5286,11.4529,11.5202,22094800.0
2011-10-10 10:10:00,13.69,13.73,13.69,13.7,18345600.0,11.5202,11.5539,11.5202,11.5286,18345600.0
2011-10-10 10:20:00,13.7,13.74,13.67,13.69,17606400.0,11.5286,11.5623,11.5034,11.5202,17606400.0
2011-10-10 10:30:00,13.68,13.73,13.68,13.69,10973200.0,11.5118,11.5539,11.5118,11.5202,10973200.0
2011-10-10 10:40:00,13.69,13.71,13.67,13.69,10654000.0,11.5202,11.5371,11.5034,11.5202,10654000.0
2011-10-10 10:50:00,13.68,13.69,13.66,13.67,9063600.0,11.5118,11.5202,11.495,11.5034,9063600.0
2011-10-10 11:00:00,13.67,13.69,13.64,13.66,10435600.0,11.5034,11.5202,11.4781,11.495,10435600.0
2011-10-10 11:10:00,13.66,13.7,13.64,13.69,8635200.0,11.495,11.5286,11.4781,11.5202,8635200.0
2011-10-10 11:20:00,13.69,13.7,13.66,13.7,5740000.0,11.5202,11.5286,11.495,11.5286,5740000.0
2011-10-10 11:30:00,13.7,13.71,13.69,13.71,4925200.0,11.5286,11.5371,11.5202,11.5371,4925200.0
2011-10-10 11:40:00,13.71,13.73,13.71,13.71,8660400.0,11.5371,11.5539,11.5371,11.5371,8660400.0
2011-10-10 11:50:00,13.71,13.74,13.71,13.74,5370400.0,11.5371,11.5623,11.5371,11.5623,5370400.0
2011-10-10 12:00:00,13.73,13.75,13.72,13.72,13669600.0,11.5539,11.5707,11.5455,11.5455,13669600.0
2011-10-10 12:10:00,13.72,13.74,13.72,13.73,4314800.0,11.5455,11.5623,11.5455,11.5539,4314800.0
2011-10-10 12:20:00,13.73,13.74,13.72,13.74,3572800.0,11.5539,11.5623,11.5455,11.5623,3572800.0
2011-10-10 12:30:00,13.74,13.74,13.73,13.73,5572000.0,11.5623,11.5623,11.5539,11.5539,5572000.0
2011-10-10 12:40:00,13.73,13.74,13.72,13.73,5549600.0,11.5539,11.5623,11.5455,11.5539,5549600.0
2011-10-10 12:50:00,13.73,13.73,13.69,13.71,5871600.0,11.5539,11.5539,11.5202,11.5371,5871600.0
2011-10-10 13:00:00,13.71,13.72,13.69,13.71,4370800.0,11.5371,11.5455,11.5202,11.5371,4370800.0
2011-10-10 13:10:00,13.71,13.72,13.71,13.72,2970800.0,11.5371,11.5455,11.5371,11.5455,2970800.0
2011-10-10 13:20:00,13.72,13.74,13.71,13.73,4933600.0,11.5455,11.5623,11.5371,11.5539,4933600.0
2011-10-10 13:30:00,13.73,13.74,13.72,13.72,3486000.0,11.5539,11.5623,11.5455,11.5455,3486000.0
2011-10-10 13:40:00,13.73,13.74,13.72,13.73,3360000.0,11.5539,11.5623,11.5455,11.5539,3360000.0
2011-10-10 13:50:00,13.73,13.74,13.72,13.73,4600400.0,11.5539,11.5623,11.5455,11.5539,4600400.0
2011-10-10 14:00:00,13.74,13.74,13.7,13.71,5700800.0,11.5623,11.5623,11.5286,11.5371,5700800.0
2011-10-10 14:10:00,13.71,13.73,13.7,13.71,3768800.0,11.5371,11.5539,11.5286,11.5371,3768800.0
2011-10-10 14:20:00,13.71,13.75,13.71,13.74,5171600.0,11.5371,11.5707,11.5371,11.5623,5171600.0
2011-10-10 14:30:00,13.75,13.78,13.75,13.76,12644800.0,11.5707,11.596,11.5707,11.5791,12644800.0
2011-10-10 14:40:00,13.76,13.77,13.74,13.75,7170800.0,11.5791,11.5875,11.5623,11.5707,7170800.0
2011-10-10 14:50:00,13.75,13.77,13.74,13.74,6311200.0,11.5707,11.5875,11.5623,11.5623,6311200.0
2011-10-10 15:00:00,13.74,13.74,13.71,13.73,8517600.0,11.5623,11.5623,11.5371,11.5539,8517600.0
2011-10-10 15:10:00,13.73,13.75,13.72,13.75,7582400.0,11.5539,11.5707,11.5455,11.5707,7582400.0
2011-10-10 15:20:00,13.74,13.75,13.7,13.72,10973200.0,11.5623,11.5707,11.5286,11.5455,10973200.0
2011-10-10 15:30:00,13.72,13.76,13.71,13.75,12950000.0,11.5455,11.5791,11.5371,11.5707,12950000.0
2011-10-10 15:40:00,13.75,13.83,13.74,13.82,22554000.0,11.5707,11.638,11.5623,11.6296,22554000.0
2011-10-10 15:50:00,13.82,13.89,13.82,13.89,30489200.0,11.6296,11.6885,11.6296,11.6885,30489200.0
2011-10-11 09:30:00,14.02,14.17,13.98,14.16,57005200.0,11.7979,11.9241,11.7643,11.9157,57005200.0
2011-10-11 09:40:00,14.16,14.19,14.13,14.19,39110400.0,11.9157,11.941,11.8905,11.941,39110400.0
2011-10-11 09:50:00,14.18,14.22,14.17,14.19,30100000.0,11.9326,11.9662,11.9241,11.941,30100000.0
2011-10-11 10:00:00,14.19,14.2,14.15,14.2,17049200.0,11.941,11.9494,11.9073,11.9494,17049200.0
2011-10-11 10:10:00,14.2,14.26,14.2,14.25,24494400.0,11.9494,11.9999,11.9494,11.9915,24494400.0
2011-10-11 10:20:00,14.25,14.28,14.23,14.28,18354000.0,11.9915,12.0167,11.9746,12.0167,18354000.0
2011-10-11 10:30:00,14.28,14.28,14.25,14.28,16108400.0,12.0167,12.0167,11.9915,12.0167,16108400.0
2011-10-11 10:40:00,14.28,14.33,14.27,14.3,28778400.0,12.0167,12.0588,12.0083,12.0335,28778400.0
2011-10-11 10:50:00,14.3,14.31,14.23,14.25,18785200.0,12.0335,12.042,11.9746,11.9915,18785200.0
2011-10-11 11:00:00,14.25,14.28,14.24,14.28,10340400.0,11.9915,12.0167,11.9831,12.0167,10340400.0
2011-10-11 11:10:00,14.28,14.28,14.22,14.24,10388000.0,12.0167,12.0167,11.9662,11.9831,10388000.0
2011-10-11 11:20:00,14.24,14.26,14.22,14.25,9304400.0,11.9831,11.9999,11.9662,11.9915,9304400.0
2011-10-11 11:30:00,14.25,14.28,14.25,14.27,7120400.0,11.9915,12.0167,11.9915,12.0083,7120400.0
2011-10-11 11:40:00,14.27,14.29,14.26,14.29,9539600.0,12.0083,12.0251,11.9999,12.0251,9539600.0
2011-10-11 11:50:00,14.29,14.3,14.27,14.28,9850400.0,12.0251,12.0335,12.0083,12.0167,9850400.0
2011-10-11 12:00:00,14.28,14.3,14.26,14.29,7641200.0,12.0167,12.0335,11.9999,12.0251,7641200.0
2011-10-11 12:10:00,14.3,14.31,14.29,14.29,6504400.0,12.0335,12.042,12.0251,12.0251,6504400.0
2011-10-11 12:20:00,14.3,14.3,14.28,14.28,5339600.0,12.0335,12.0335,12.0167,12.0167,5339600.0
2011-10-11 12:30:00,14.28,14.29,14.23,14.23,6904800.0,12.0167,12.0251,11.9746,11.9746,6904800.0
2011-10-11 12:40:00,14.24,14.25,14.2,14.2,11382000.0,11.9831,11.9915,11.9494,11.9494,11382000.0
2011-10-11 12:50:00,14.2,14.24,14.19,14.23,6325200.0,11.9494,11.9831,11.941,11.9746,6325200.0
2011-10-11 13:00:00,14.23,14.25,14.19,14.21,6081600.0,11.9746,11.9915,11.941,11.9578,6081600.0
2011-10-11 13:10:00,14.21,14.23,14.19,14.22,6882400.0,11.9578,11.9746,11.941,11.9662,6882400.0
2011-10-11 13:20:00,14.22,14.24,14.2,14.24,6045200.0,11.9662,11.9831,11.9494,11.9831,6045200.0
2011-10-11 13:30:00,14.24,14.28,14.23,14.26,7165200.0,11.9831,12.0167,11.9746,11.9999,7165200.0
2011-10-11 13:40:00,14.25,14.27,14.24,14.25,4614400.0,11.9915,12.0083,11.9831,11.9915,4614400.0
2011-10-11 13:50:00,14.25,14.3,14.25,14.3,6882400.0,11.9915,12.0335,11.9915,12.0335,6882400.0
2011-10-11 14:00:00,14.3,14.3,14.27,14.28,6916000.0,12.0335,12.0335,12.0083,12.0167,6916000.0
2011-10-11 14:10:00,14.28,14.3,14.28,14.29,6529600.0,12.0167,12.0335,12.0167,12.0251,6529600.0
2011-10-11 14:20:00,14.29,14.29,14.25,14.27,8526000.0,12.0251,12.0251,11.9915,12.0083,8526000.0
2011-10-11 14:30:00,14.27,14.3,14.26,14.27,7050400.0,12.0083,12.0335,11.9999,12.0083,7050400.0
2011-10-11 14:40:00,14.27,14.29,14.25,14.28,5588800.0,12.0083,12.0251,11.9915,12.0167,5588800.0
2011-10-11 14:50:00,14.28,14.34,14.28,14.34,18642400.0,12.0167,12.0672,12.0167,12.0672,18642400.0
2011-10-11 15:00:00,14.34,14.4,14.34,14.4,27585600.0,12.0672,12.1177,12.0672,12.1177,27585600.0
2011-10-11 15:10:00,14.4,14.4,14.35,14.36,19196800.0,12.1177,12.1177,12.0756,12.084,19196800.0
2011-10-11 15:20:00,14.36,14.36,14.26,14.26,24614800.0,12.084,12.084,11.9999,11.9999,24614800.0
2011-10-11 15:30:00,14.26,14.32,14.25,14.3,19650400.0,11.9999,12.0504,11.9915,12.0335,19650400.0
2011-10-11 15:40:00,14.3,14.33,14.28,14.32,14532000.0,12.0335,12.0588,12.0167,12.0504,14532000.0
2011-10-11 15:50:00,14.32,14.33,14.25,14.3,23598400.0,12.0504,12.0588,11.9915,12.0335,23598400.0
2011-10-12 09:30:00,14.55,14.62,14.53,14.57,56285600.0,12.2439,12.3028,12.2271,12.2607,56285600.0
2011-10-12 09:40:00,14.57,14.62,14.54,14.54,32404400.0,12.2607,12.3028,12.2355,12.2355,32404400.0
2011-10-12 09:50:00,14.54,14.6,14.53,14.6,23346400.0,12.2355,12.286,12.2271,12.286,23346400.0
2011-10-12 10:00:00,14.59,14.6,14.54,14.58,18256000.0,12.2776,12.286,12.2355,12.2692,18256000.0
2011-10-12 10:10:00,14.58,14.58,14.51,14.53,19476800.0,12.2692,12.2692,12.2103,12.2271,19476800.0
2011-10-12 10:20:00,14.53,14.53,14.48,14.5,21070000.0,12.2271,12.2271,12.185,12.2018,21070000.0
2011-10-12 10:30:00,14.5,14.56,14.5,14.54,13260800.0,12.2018,12.2523,12.2018,12.2355,13260800.0
2011-10-12 10:40:00,14.54,14.56,14.52,14.55,9629200.0,12.2355,12.2523,12.2187,12.2439,9629200.0
2011-10-12 10:50:00,14.56,14.56,14.51,14.51,8338400.0,12.2523,12.2523,12.2103,12.2103,8338400.0
2011-10-12 11:00:00,14.51,14.56,14.51,14.56,8086400.0,12.2103,12.2523,12.2103,12.2523,8086400.0
2011-10-12 11:10:00,14.56,14.56,14.54,14.54,7963200.0,12.2523,12.2523,12.2355,12.2355,7963200.0
2011-10-12 11:20:00,14.54,14.59,14.54,14.57,11463200.0,12.2355,12.2776,12.2355,12.2607,11463200.0
2011-10-12 11:30:00,14.57,14.59,14.56,14.57,8377600.0,12.2607,12.2776,12.2523,12.2607,8377600.0
2011-10-12 11:40:00,14.57,14.58,14.56,14.56,7655200.0,12.2607,12.2692,12.2523,12.2523,7655200.0
2011-10-12 11:50:00,14.56,14.57,14.53,14.53,6580000.0,12.2523,12.2607,12.2271,12.2271,6580000.0
2011-10-12 12:00:00,14.53,14.55,14.5,14.51,10012800.0,12.2271,12.2439,12.2018,12.2103,10012800.0
2011-10-12 12:10:00,14.51,14.52,14.49,14.51,9606800.0,12.2103,12.2187,12.1934,12.2103,9606800.0
2011-10-12 12:20:00,14.51,14.53,14.51,14.52,6302800.0,12.2103,12.2271,12.2103,12.2187,6302800.0
2011-10-12 12:30:00,14.52,14.53,14.47,14.47,9338000.0,12.2187,12.2271,12.1766,12.1766,9338000.0
2011-10-12 12:40:00,14.48,14.52,14.47,14.51,7226800.0,12.185,12.2187,12.1766,12.2103,7226800.0
2011-10-12 12:50:00,14.51,14.53,14.5,14.52,7114800.0,12.2103,12.2271,12.2018,12.2187,7114800.0
2011-10-12 13:00:00,14.51,14.55,14.51,14.53,7742000.0,12.2103,12.2439,12.2103,12.2271,7742000.0
2011-10-12 13:10:00,14.53,14.54,14.51,14.54,5737200.0,12.2271,12.2355,12.2103,12.2355,5737200.0
2011-10-12 13:20:00,14.54,14.56,14.53,14.54,6319600.0,12.2355,12.2523,12.2271,12.2355,6319600.0
2011-10-12 13:30:00,14.54,14.55,14.53,14.55,5272400.0,12.2355,12.2439,12.2271,12.2439,5272400.0
2011-10-12 13:40:00,14.54,14.55,14.51,14.52,6123600.0,12.2355,12.2439,12.2103,12.2187,6123600.0
2011-10-12 13:50:00,14.52,14.52,14.5,14.51,5854800.0,12.2187,12.2187,12.2018,12.2103,5854800.0
2011-10-12 14:00:00,14.51,14.54,14.49,14.53,7602000.0,12.2103,12.2355,12.1934,12.2271,7602000.0
2011-10-12 14:10:00,14.53,14.53,14.47,14.48,12387200.0,12.2271,12.2271,12.1766,12.185,12387200.0
2011-10-12 14:20:00,14.48,14.48,14.44,14.46,14739200.0,12.185,12.185,12.1514,12.1682,14739200.0
2011-10-12 14:30:00,14.46,14.48,14.44,14.46,11737600.0,12.1682,12.185,12.1514,12.1682,11737600.0
2011-10-12 14:40:00,14.45,14.47,14.35,14.36,32874800.0,12.1598,12.1766,12.0756,12.084,32874800.0
2011-10-12 14:50:00,14.36,14.38,14.31,14.33,28490000.0,12.084,12.1009,12.042,12.0588,28490000.0
2011-10-12 15:00:00,14.34,14.37,14.29,14.37,24245200.0,12.0672,12.0924,12.0251,12.0924,24245200.0
2011-10-12 15:10:00,14.37,14.4,14.33,14.37,19852000.0,12.0924,12.1177,12.0588,12.0924,19852000.0
2011-10-12 15:20:00,14.37,14.42,14.37,14.41,18807600.0,12.0924,12.1345,12.0924,12.1261,18807600.0
2011-10-12 15:30:00,14.41,14.44,14.39,14.41,19510400.0,12.1261,12.1514,12.1093,12.1261,19510400.0
2011-10-12 15:40:00,14.41,14.41,14.36,14.36,20073200.0,12.1261,12.1261,12.084,12.084,20073200.0
2011-10-12 15:50:00,14.37,14.39,14.35,14.36,23058000.0,12.0924,12.1093,12.0756,12.084,23058000.0
2011-10-13 09:30:00,14.47,14.51,14.39,14.41,36523200.0,12.1766,12.2103,12.1093,12.1261,36523200.0
2011-10-13 09:40:00,14.41,14.46,14.4,14.46,22820000.0,12.1261,12.1682,12.1177,12.1682,22820000.0
2011-10-13 09:50:00,14.46,14.47,14.4,14.46,15408400.0,12.1682,12.1766,12.1177,12.1682,15408400.0
2011-10-13 10:00:00,14.45,14.49,14.43,14.48,19980800.0,12.1598,12.1934,12.1429,12.185,19980800.0
2011-10-13 10:10:00,14.49,14.52,14.48,14.49,16500400.0,12.1934,12.2187,12.185,12.1934,16500400.0
2011-10-13 10:20:00,14.48,14.52,14.48,14.5,9858800.0,12.185,12.2187,12.185,12.2018,9858800.0
2011-10-13 10:30:00,14.5,14.53,14.5,14.5,10138800.0,12.2018,12.2271,12.2018,12.2018,10138800.0
2011-10-13 10:40:00,14.51,14.52,14.47,14.48,10323600.0,12.2103,12.2187,12.1766,12.185,10323600.0
2011-10-13 10:50:00,14.48,14.49,14.44,14.46,8596000.0,12.185,12.1934,12.1514,12.1682,8596000.0
2011-10-13 11:00:00,14.45,14.48,14.45,14.48,7187600.0,12.1598,12.185,12.1598,12.185,7187600.0
2011-10-13 11:10:00,14.47,14.5,14.47,14.47,6739600.0,12.1766,12.2018,12.1766,12.1766,6739600.0
2011-10-13 11:20:00,14.47,14.51,14.47,14.5,7411600.0,12.1766,12.2103,12.1766,12.2018,7411600.0
2011-10-13 11:30:00,14.5,14.54,14.5,14.52,8741600.0,12.2018,12.2355,12.2018,12.2187,8741600.0
2011-10-13 11:40:00,14.52,14.55,14.51,14.55,7952000.0,12.2187,12.2439,12.2103,12.2439,7952000.0
2011-10-13 11:50:00,14.55,14.55,14.53,14.53,7310800.0,12.2439,12.2439,12.2271,12.2271,7310800.0
2011-10-13 12:00:00,14.53,14.55,14.53,14.53,6440000.0,12.2271,12.2439,12.2271,12.2271,6440000.0
2011-10-13 12:10:00,14.53,14.54,14.51,14.51,4922400.0,12.2271,12.2355,12.2103,12.2103,4922400.0
2011-10-13 12:20:00,14.51,14.52,14.5,14.51,4020800.0,12.2103,12.2187,12.2018,12.2103,4020800.0
2011-10-13 12:30:00,14.51,14.52,14.5,14.51,4684400.0,12.2103,12.2187,12.2018,12.2103,4684400.0
2011-10-13 12:40:00,14.51,14.53,14.51,14.52,4076800.0,12.2103,12.2271,12.2103,12.2187,4076800.0
2011-10-13 12:50:00,14.52,14.53,14.51,14.52,3029600.0,12.2187,12.2271,12.2103,12.2187,3029600.0
2011-10-13 13:00:00,14.52,14.52,14.47,14.5,7588000.0,12.2187,12.2187,12.1766,12.2018,7588000.0
2011-10-13 13:10:00,14.5,14.51,14.47,14.48,4636800.0,12.2018,12.2103,12.1766,12.185,4636800.0
2011-10-13 13:20:00,14.47,14.49,14.44,14.49,10032400.0,12.1766,12.1934,12.1514,12.1934,10032400.0
2011-10-13 13:30:00,14.49,14.5,14.48,14.49,4981200.0,12.1934,12.2018,12.185,12.1934,4981200.0
2011-10-13 13:40:00,14.49,14.5,14.48,14.49,3483200.0,12.1934,12.2018,12.185,12.1934,3483200.0
2011-10-13 13:50:00,14.5,14.5,14.47,14.49,3309600.0,12.2018,12.2018,12.1766,12.1934,3309600.0
2011-10-13 14:00:00,14.49,14.49,14.47,14.48,4275600.0,12.1934,12.1934,12.1766,12.185,4275600.0
2011-10-13 14:10:00,14.48,14.49,14.45,14.48,5219200.0,12.185,12.1934,12.1598,12.185,5219200.0
2011-10-13 14:20:00,14.48,14.5,14.46,14.47,4443600.0,12.185,12.2018,12.1682,12.1766,4443600.0
2011-10-13 14:30:00,14.47,14.5,14.47,14.48,4986800.0,12.1766,12.2018,12.1766,12.185,4986800.0
2011-10-13 14:40:00,14.49,14.54,14.47,14.53,7739200.0,12.1934,12.2355,12.1766,12.2271,7739200.0
2011-10-13 14:50:00,14.53,14.54,14.52,14.52,8542800.0,12.2271,12.2355,12.2187,12.2187,8542800.0
2011-10-13 15:00:00,14.52,14.57,14.52,14.57,13358800.0,12.2187,12.2607,12.2187,12.2607,13358800.0
2011-10-13 15:10:00,14.57,14.58,14.54,14.58,10976000.0,12.2607,12.2692,12.2355,12.2692,10976000.0
2011-10-13 15:20:00,14.58,14.58,14.53,14.53,12384400.0,12.2692,12.2692,12.2271,12.2271,12384400.0
2011-10-13 15:30:00,14.53,14.55,14.52,14.54,9777600.0,12.2271,12.2439,12.2187,12.2355,9777600.0
2011-10-13 15:40:00,14.54,14.55,14.53,14.55,9962400.0,12.2355,12.2439,12.2271,12.2439,9962400.0
2011-10-13 15:50:00,14.55,14.59,14.54,14.59,18558400.0,12.2439,12.2776,12.2355,12.2776,18558400.0
2011-10-14 09:30:00,14.89,14.96,14.86,14.91,51086000.0,12.53,12.5889,12.5048,12.5469,51086000.0
2011-10-14 09:40:00,14.91,14.91,14.84,14.89,32256000.0,12.5469,12.5469,12.488,12.53,32256000.0
2011-10-14 09:50:00,14.88,14.89,14.85,14.87,24511200.0,12.5216,12.53,12.4964,12.5132,24511200.0
2011-10-14 10:00:00,14.87,14.89,14.83,14.88,19409600.0,12.5132,12.53,12.4795,12.5216,19409600.0
2011-10-14 10:10:00,14.88,14.9,14.87,14.89,14271600.0,12.5216,12.5384,12.5132,12.53,14271600.0
2011-10-14 10:20:00,14.9,14.9,14.86,14.87,10796800.0,12.5384,12.5384,12.5048,12.5132,10796800.0
2011-10-14 10:30:00,14.87,14.89,14.87,14.88,11037600.0,12.5132,12.53,12.5132,12.5216,11037600.0
2011-10-14 10:40:00,14.88,14.9,14.87,14.89,9805600.0,12.5216,12.5384,12.5132,12.53,9805600.0
2011-10-14 10:50:00,14.89,14.9,14.88,14.89,7022400.0,12.53,12.5384,12.5216,12.53,7022400.0
2011-10-14 11:00:00,14.89,14.9,14.88,14.89,6412000.0,12.53,12.5384,12.5216,12.53,6412000.0
2011-10-14 11:10:00,14.9,14.9,14.87,14.89,9240000.0,12.5384,12.5384,12.5132,12.53,9240000.0
2011-10-14 11:20:00,14.89,14.89,14.85,14.85,13554800.0,12.53,12.53,12.4964,12.4964,13554800.0
2011-10-14 11:30:00,14.85,14.87,14.84,14.85,9326800.0,12.4964,12.5132,12.488,12.4964,9326800.0
2011-10-14 11:40:00,14.85,14.87,14.84,14.86,6972000.0,12.4964,12.5132,12.488,12.5048,6972000.0
2011-10-14 11:50:00,14.86,14.87,14.86,14.87,4804800.0,12.5048,12.5132,12.5048,12.5132,4804800.0
2011-10-14 12:00:00,14.86,14.87,14.85,14.86,3662400.0,12.5048,12.5132,12.4964,12.5048,3662400.0
2011-10-14 12:10:00,14.87,14.88,14.86,14.87,3572800.0,12.5132,12.5216,12.5048,12.5132,3572800.0
2011-10-14 12:20:00,14.87,14.89,14.86,14.88,5418000.0,12.5132,12.53,12.5048,12.5216,5418000.0
2011-10-14 12:30:00,14.88,14.91,14.87,14.9,11597600.0,12.5216,12.5469,12.5132,12.5384,11597600.0
2011-10-14 12:40:00,14.91,14.91,14.9,14.9,7313600.0,12.5469,12.5469,12.5384,12.5384,7313600.0
2011-10-14 12:50:00,14.9,14.91,14.89,14.89,5188400.0,12.5384,12.5469,12.53,12.53,5188400.0
2011-10-14 13:00:00,14.9,14.93,14.89,14.92,8377600.0,12.5384,12.5637,12.53,12.5553,8377600.0
2011-10-14 13:10:00,14.92,14.94,14.92,14.93,10189200.0,12.5553,12.5721,12.5553,12.5637,10189200.0
2011-10-14 13:20:00,14.93,14.93,14.92,14.92,6062000.0,12.5637,12.5637,12.5553,12.5553,6062000.0
2011-10-14 13:30:00,14.92,14.93,14.91,14.92,6638800.0,12.5553,12.5637,12.5469,12.5553,6638800.0
2011-10-14 13:40:00,14.92,14.95,14.92,14.94,10183600.0,12.5553,12.5805,12.5553,12.5721,10183600.0
2011-10-14 13:50:00,14.94,14.97,14.94,14.97,14590800.0,12.5721,12.5974,12.5721,12.5974,14590800.0
2011-10-14 14:00:00,14.97,14.98,14.96,14.98,10584000.0,12.5974,12.6058,12.5889,12.6058,10584000.0
2011-10-14 14:10:00,14.98,14.98,14.96,14.98,9721600.0,12.6058,12.6058,12.5889,12.6058,9721600.0
2011-10-14 14:20:00,14.98,14.99,14.97,14.98,8036000.0,12.6058,12.6142,12.5974,12.6058,8036000.0
2011-10-14 14:30:00,14.98,14.99,14.97,14.99,7739200.0,12.6058,12.6142,12.5974,12.6142,7739200.0
2011-10-14 14:40:00,14.99,15.0,14.98,14.99,10161200.0,12.6142,12.6226,12.6058,12.6142,10161200.0
2011-10-14 14:50:00,14.99,15.01,14.99,15.01,19538400.0,12.6142,12.631,12.6142,12.631,19538400.0
2011-10-14 15:00:00,15.01,15.01,14.97,14.98,12580400.0,12.631,12.631,12.5974,12.6058,12580400.0
2011-10-14 15:10:00,14.98,14.98,14.95,14.97,12560800.0,12.6058,12.6058,12.5805,12.5974,12560800.0
2011-10-14 15:20:00,14.97,15.02,14.97,15.02,14840000.0,12.5974,12.6394,12.5974,12.6394,14840000.0
2011-10-14 15:30:00,15.02,15.03,15.0,15.0,20241200.0,12.6394,12.6478,12.6226,12.6226,20241200.0
2011-10-14 15:40:00,15.0,15.02,15.0,15.0,18956000.0,12.6226,12.6394,12.6226,12.6226,18956000.0
2011-10-14 15:50:00,15.0,15.07,15.0,15.07,38516800.0,12.6226,12.6815,12.6226,12.6815,38516800.0
2011-10-17 09:30:00,15.06,15.13,15.0,15.1,51377200.0,12.6731,12.732,12.6226,12.7067,51377200.0
2011-10-17 09:40:00,15.09,15.1,15.01,15.06,23422000.0,12.6983,12.7067,12.631,12.6731,23422000.0
2011-10-17 09:50:00,15.06,15.09,15.05,15.08,16844800.0,12.6731,12.6983,12.6647,12.6899,16844800.0
2011-10-17 10:00:00,15.08,15.1,15.05,15.1,17984400.0,12.6899,12.7067,12.6647,12.7067,17984400.0
2011-10-17 10:10:00,15.1,15.12,15.08,15.09,17726800.0,12.7067,12.7236,12.6899,12.6983,17726800.0
2011-10-17 10:20:00,15.09,15.18,15.09,15.16,35725200.0,12.6983,12.7741,12.6983,12.7572,35725200.0
2011-10-17 10:30:00,15.16,15.22,15.15,15.22,23422000.0,12.7572,12.8077,12.7488,12.8077,23422000.0
2011-10-17 10:40:00,15.21,15.24,15.17,15.2,23041200.0,12.7993,12.8246,12.7657,12.7909,23041200.0
2011-10-17 10:50:00,15.2,15.22,15.18,15.18,13549200.0,12.7909,12.8077,12.7741,12.7741,13549200.0
2011-10-17 11:00:00,15.18,15.2,15.07,15.19,9945600.0,12.7741,12.7909,12.6815,12.7825,9945600.0
2011-10-17 11:10:00,15.2,15.2,15.17,15.17,12516000.0,12.7909,12.7909,12.7657,12.7657,12516000.0
2011-10-17 11:20:00,15.17,15.21,15.16,15.19,9867200.0,12.7657,12.7993,12.7572,12.7825,9867200.0
2011-10-17 11:30:00,15.19,15.2,15.19,15.2,6311200.0,12.7825,12.7909,12.7825,12.7909,6311200.0
2011-10-17 11:40:00,15.2,15.2,15.15,15.16,8568000.0,12.7909,12.7909,12.7488,12.7572,8568000.0
2011-10-17 11:50:00,15.16,15.16,15.03,15.05,33636400.0,12.7572,12.7572,12.6478,12.6647,33636400.0
2011-10-17 12:00:00,15.05,15.07,14.99,15.03,25743200.0,12.6647,12.6815,12.6142,12.6478,25743200.0
2011-10-17 12:10:00,15.03,15.04,14.97,15.03,16458400.0,12.6478,12.6563,12.5974,12.6478,16458400.0
2011-10-17 12:20:00,15.03,15.06,15.02,15.04,11138400.0,12.6478,12.6731,12.6394,12.6563,11138400.0
2011-10-17 12:30:00,15.04,15.04,14.99,15.0,9301600.0,12.6563,12.6563,12.6142,12.6226,9301600.0
2011-10-17 12:40:00,15.01,15.01,14.86,14.9,30693600.0,12.631,12.631,12.5048,12.5384,30693600.0
2011-10-17 12:50:00,14.91,14.94,14.87,14.94,23900800.0,12.5469,12.5721,12.5132,12.5721,23900800.0
2011-10-17 13:00:00,14.94,14.94,14.89,14.93,11127200.0,12.5721,12.5721,12.53,12.5637,11127200.0
2011-10-17 13:10:00,14.93,14.98,14.92,14.98,10287200.0,12.5637,12.6058,12.5553,12.6058,10287200.0
2011-10-17 13:20:00,14.98,15.02,14.98,14.99,13008800.0,12.6058,12.6394,12.6058,12.6142,13008800.0
2011-10-17 13:30:00,14.99,15.0,14.92,14.94,11194400.0,12.6142,12.6226,12.5553,12.5721,11194400.0
2011-10-17 13:40:00,14.94,14.99,14.93,14.96,8736000.0,12.5721,12.6142,12.5637,12.5889,8736000.0
2011-10-17 13:50:00,14.96,15.01,14.96,14.98,6801200.0,12.5889,12.631,12.5889,12.6058,6801200.0
2011-10-17 14:00:00,14.99,15.0,14.96,14.97,5975200.0,12.6142,12.6226,12.5889,12.5974,5975200.0
2011-10-17 14:10:00,14.97,14.99,14.96,14.98,4544400.0,12.5974,12.6142,12.5889,12.6058,4544400.0
2011-10-17 14:20:00,14.98,14.99,14.95,14.97,5275200.0,12.6058,12.6142,12.5805,12.5974,5275200.0
2011-10-17 14:30:00,14.97,14.97,14.9,14.94,10704400.0,12.5974,12.5974,12.5384,12.5721,10704400.0
2011-10-17 14:40:00,14.94,14.94,14.88,14.9,11172000.0,12.5721,12.5721,12.5216,12.5384,11172000.0
2011-10-17 14:50:00,14.9,14.96,14.89,14.96,10057600.0,12.5384,12.5889,12.53,12.5889,10057600.0
2011-10-17 15:00:00,14.96,15.0,14.95,14.97,11541600.0,12.5889,12.6226,12.5805,12.5974,11541600.0
2011-10-17 15:10:00,14.97,15.02,14.97,15.0,12616800.0,12.5974,12.6394,12.5974,12.6226,12616800.0
2011-10-17 15:20:00,15.0,15.01,14.96,14.99,12896800.0,12.6226,12.631,12.5889,12.6142,12896800.0
2011-10-17 15:30:00,14.99,15.02,14.97,14.97,13655600.0,12.6142,12.6394,12.5974,12.5974,13655600.0
2011-10-17 15:40:00,14.97,15.03,14.97,14.99,14876400.0,12.5974,12.6478,12.5974,12.6142,14876400.0
2011-10-17 15:50:00,14.99,15.01,14.95,14.99,23721600.0,12.6142,12.631,12.5805,12.6142,23721600.0
2011-10-18 09:30:00,15.06,15.08,15.0,15.0,34370000.0,12.6731,12.6899,12.6226,12.6226,34370000.0
2011-10-18 09:40:00,15.0,15.02,14.9,14.94,28084000.0,12.6226,12.6394,12.5384,12.5721,28084000.0
2011-10-18 09:50:00,14.94,14.98,14.93,14.97,19451600.0,12.5721,12.6058,12.5637,12.5974,19451600.0
2011-10-18 10:00:00,14.97,14.98,14.89,14.91,20372800.0,12.5974,12.6058,12.53,12.5469,20372800.0
2011-10-18 10:10:00,14.91,14.93,14.86,14.88,24326400.0,12.5469,12.5637,12.5048,12.5216,24326400.0
2011-10-18 10:20:00,14.88,14.94,14.86,14.93,17127600.0,12.5216,12.5721,12.5048,12.5637,17127600.0
2011-10-18 10:30:00,14.94,14.97,14.93,14.94,17388000.0,12.5721,12.5974,12.5637,12.5721,17388000.0
2011-10-18 10:40:00,14.94,14.98,14.94,14.96,12054000.0,12.5721,12.6058,12.5721,12.5889,12054000.0
2011-10-18 10:50:00,14.96,15.0,14.96,14.99,12345200.0,12.5889,12.6226,12.5889,12.6142,12345200.0
2011-10-18 11:00:00,14.99,15.0,14.97,14.98,9234400.0,12.6142,12.6226,12.5974,12.6058,9234400.0
2011-10-18 11:10:00,14.98,15.0,14.98,14.98,8696800.0,12.6058,12.6226,12.6058,12.6058,8696800.0
2011-10-18 11:20:00,14.98,14.99,14.94,14.95,12082000.0,12.6058,12.6142,12.5721,12.5805,12082000.0
2011-10-18 11:30:00,14.95,15.0,14.95,14.99,12051200.0,12.5805,12.6226,12.5805,12.6142,12051200.0
2011-10-18 11:40:00,15.0,15.05,14.99,15.05,18737600.0,12.6226,12.6647,12.6142,12.6647,18737600.0
2011-10-18 11:50:00,15.05,15.07,15.04,15.06,11774000.0,12.6647,12.6815,12.6563,12.6731,11774000.0
2011-10-18 12:00:00,15.06,15.07,15.03,15.03,12482400.0,12.6731,12.6815,12.6478,12.6478,12482400.0
2011-10-18 12:10:00,15.03,15.04,14.99,15.0,10850000.0,12.6478,12.6563,12.6142,12.6226,10850000.0
2011-10-18 12:20:00,15.0,15.02,15.0,15.0,5796000.0,12.6226,12.6394,12.6226,12.6226,5796000.0
2011-10-18 12:30:00,15.0,15.03,15.0,15.02,7854000.0,12.6226,12.6478,12.6226,12.6394,7854000.0
2011-10-18 12:40:00,15.02,15.03,15.0,15.0,7498400.0,12.6394,12.6478,12.6226,12.6226,7498400.0
2011-10-18 12:50:00,15.0,15.01,14.96,14.98,9374400.0,12.6226,12.631,12.5889,12.6058,9374400.0
2011-10-18 13:00:00,14.98,15.0,14.98,14.99,5258400.0,12.6058,12.6226,12.6058,12.6142,5258400.0
2011-10-18 13:10:00,14.99,14.99,14.95,14.97,7025200.0,12.6142,12.6142,12.5805,12.5974,7025200.0
2011-10-18 13:20:00,14.97,14.98,14.91,14.97,12398400.0,12.5974,12.6058,12.5469,12.5974,12398400.0
2011-10-18 13:30:00,14.97,15.0,14.97,15.0,9822400.0,12.5974,12.6226,12.5974,12.6226,9822400.0
2011-10-18 13:40:00,15.0,15.0,14.98,15.0,7842800.0,12.6226,12.6226,12.6058,12.6226,7842800.0
2011-10-18 13:50:00,15.0,15.04,15.0,15.03,15282400.0,12.6226,12.6563,12.6226,12.6478,15282400.0
2011-10-18 14:00:00,15.04,15.05,15.02,15.02,11984000.0,12.6563,12.6647,12.6394,12.6394,11984000.0
2011-10-18 14:10:00,15.03,15.04,15.01,15.03,9878400.0,12.6478,12.6563,12.631,12.6478,9878400.0
2011-10-18 14:20:00,15.02,15.05,15.02,15.04,8741600.0,12.6394,12.6647,12.6394,12.6563,8741600.0
2011-10-18 14:30:00,15.04,15.06,15.03,15.04,11104800.0,12.6563,12.6731,12.6478,12.6563,11104800.0
2011-10-18 14:40:00,15.04,15.04,15.01,15.03,10166800.0,12.6563,12.6563,12.631,12.6478,10166800.0
2011-10-18 14:50:00,15.03,15.04,15.02,15.03,8260000.0,12.6478,12.6563,12.6394,12.6478,8260000.0
2011-10-18 15:00:00,15.03,15.1,15.02,15.1,25320400.0,12.6478,12.7067,12.6394,12.7067,25320400.0
2011-10-18 15:10:00,15.1,15.17,15.09,15.13,40409600.0,12.7067,12.7657,12.6983,12.732,40409600.0
2011-10-18 15:20:00,15.13,15.16,15.13,15.13,28467600.0,12.732,12.7572,12.732,12.732,28467600.0
2011-10-18 15:30:00,15.13,15.13,15.04,15.06,33938800.0,12.732,12.732,12.6563,12.6731,33938800.0
2011-10-18 15:40:00,15.06,15.09,15.02,15.08,31180800.0,12.6731,12.6983,12.6394,12.6899,31180800.0
2011-10-18 15:50:00,15.08,15.1,15.05,15.07,51237200.0,12.6899,12.7067,12.6647,12.6815,51237200.0
2011-10-19 09:30:00,14.33,14.45,14.27,14.42,105190400.0,12.0588,12.1598,12.0083,12.1345,105190400.0
2011-10-19 09:40:00,14.42,14.42,14.25,14.26,75670000.0,12.1345,12.1345,11.9915,11.9999,75670000.0
2011-10-19 09:50:00,14.25,14.34,14.25,14.28,45634400.0,11.9915,12.0672,11.9915,12.0167,45634400.0
2011-10-19 10:00:00,14.28,14.29,14.23,14.28,48252400.0,12.0167,12.0251,11.9746,12.0167,48252400.0
2011-10-19 10:10:00,14.28,14.32,14.28,14.3,29962800.0,12.0167,12.0504,12.0167,12.0335,29962800.0
2011-10-19 10:20:00,14.3,14.41,14.28,14.39,39846800.0,12.0335,12.1261,12.0167,12.1093,39846800.0
2011-10-19 10:30:00,14.4,14.42,14.36,14.39,29649200.0,12.1177,12.1345,12.084,12.1093,29649200.0
2011-10-19 10:40:00,14.39,14.45,14.39,14.45,28548800.0,12.1093,12.1598,12.1093,12.1598,28548800.0
2011-10-19 10:50:00,14.45,14.55,14.45,14.51,55468000.0,12.1598,12.2439,12.1598,12.2103,55468000.0
2011-10-19 11:00:00,14.51,14.52,14.45,14.51,32015200.0,12.2103,12.2187,12.1598,12.2103,32015200.0
2011-10-19 11:10:00,14.51,14.59,14.5,14.54,44382800.0,12.2103,12.2776,12.2018,12.2355,44382800.0
2011-10-19 11:20:00,14.55,14.58,14.5,14.57,24329200.0,12.2439,12.2692,12.2018,12.2607,24329200.0
2011-10-19 11:30:00,14.57,14.57,14.5,14.51,19166000.0,12.2607,12.2607,12.2018,12.2103,19166000.0
2011-10-19 11:40:00,14.51,14.52,14.47,14.49,16783200.0,12.2103,12.2187,12.1766,12.1934,16783200.0
2011-10-19 11:50:00,14.49,14.5,14.45,14.45,11726400.0,12.1934,12.2018,12.1598,12.1598,11726400.0
2011-10-19 12:00:00,14.45,14.51,14.45,14.46,15948800.0,12.1598,12.2103,12.1598,12.1682,15948800.0
2011-10-19 12:10:00,14.46,14.49,14.45,14.48,12031600.0,12.1682,12.1934,12.1598,12.185,12031600.0
2011-10-19 12:20:00,14.48,14.52,14.47,14.5,10516800.0,12.185,12.2187,12.1766,12.2018,10516800.0
2011-10-19 12:30:00,14.5,14.52,14.48,14.5,8878800.0,12.2018,12.2187,12.185,12.2018,8878800.0
2011-10-19 12:40:00,14.5,14.51,14.49,14.5,8260000.0,12.2018,12.2103,12.1934,12.2018,8260000.0
2011-10-19 12:50:00,14.5,14.51,14.46,14.46,9508800.0,12.2018,12.2103,12.1682,12.1682,9508800.0
2011-10-19 13:00:00,14.46,14.46,14.42,14.45,15411200.0,12.1682,12.1682,12.1345,12.1598,15411200.0
2011-10-19 13:10:00,14.45,14.46,14.42,14.43,8036000.0,12.1598,12.1682,12.1345,12.1429,8036000.0
2011-10-19 13:20:00,14.43,14.44,14.37,14.38,13104000.0,12.1429,12.1514,12.0924,12.1009,13104000.0
2011-10-19 13:30:00,14.38,14.4,14.34,14.35,17382400.0,12.1009,12.1177,12.0672,12.0756,17382400.0
2011-10-19 13:40:00,14.35,14.38,14.34,14.37,16200800.0,12.0756,12.1009,12.0672,12.0924,16200800.0
2011-10-19 13:50:00,14.37,14.41,14.36,14.39,9632000.0,12.0924,12.1261,12.084,12.1093,9632000.0
2011-10-19 14:00:00,14.39,14.4,14.31,14.31,24738000.0,12.1093,12.1177,12.042,12.042,24738000.0
2011-10-19 14:10:00,14.31,14.35,14.31,14.33,15685600.0,12.042,12.0756,12.042,12.0588,15685600.0
2011-10-19 14:20:00,14.33,14.34,14.29,14.29,21490000.0,12.0588,12.0672,12.0251,12.0251,21490000.0
2011-10-19 14:30:00,14.29,14.34,14.27,14.33,27739600.0,12.0251,12.0672,12.0083,12.0588,27739600.0
2011-10-19 14:40:00,14.33,14.38,14.29,14.35,21089600.0,12.0588,12.1009,12.0251,12.0756,21089600.0
2011-10-19 14:50:00,14.35,14.36,14.31,14.32,13372800.0,12.0756,12.084,12.042,12.0504,13372800.0
2011-10-19 15:00:00,14.31,14.32,14.27,14.29,18580800.0,12.042,12.0504,12.0083,12.0251,18580800.0
2011-10-19 15:10:00,14.29,14.31,14.27,14.28,17572800.0,12.0251,12.042,12.0083,12.0167,17572800.0
2011-10-19 15:20:00,14.28,14.28,14.25,14.25,18782400.0,12.0167,12.0167,11.9915,11.9915,18782400.0
2011-10-19 15:30:00,14.25,14.3,14.24,14.25,23340800.0,11.9915,12.0335,11.9831,11.9915,23340800.0
2011-10-19 15:40:00,14.25,14.28,14.21,14.26,34448400.0,11.9915,12.0167,11.9578,11.9999,34448400.0
2011-10-19 15:50:00,14.26,14.26,14.22,14.24,31334800.0,11.9999,11.9999,11.9662,11.9831,31334800.0
2011-10-20 09:30:00,14.29,14.3,14.13,14.16,47992000.0,12.0251,12.0335,11.8905,11.9157,47992000.0
2011-10-20 09:40:00,14.16,14.25,14.11,14.21,34101200.0,11.9157,11.9915,11.8737,11.9578,34101200.0
2011-10-20 09:50:00,14.21,14.22,14.17,14.19,15960000.0,11.9578,11.9662,11.9241,11.941,15960000.0
2011-10-20 10:00:00,14.19,14.25,14.16,14.2,23324000.0,11.941,11.9915,11.9157,11.9494,23324000.0
2011-10-20 10:10:00,14.2,14.23,14.16,14.2,14585200.0,11.9494,11.9746,11.9157,11.9494,14585200.0
2011-10-20 10:20:00,14.2,14.24,14.19,14.21,20188000.0,11.9494,11.9831,11.941,11.9578,20188000.0
2011-10-20 10:30:00,14.21,14.27,14.2,14.26,14487200.0,11.9578,12.0083,11.9494,11.9999,14487200.0
2011-10-20 10:40:00,14.26,14.27,14.21,14.22,13448400.0,11.9999,12.0083,11.9578,11.9662,13448400.0
2011-10-20 10:50:00,14.21,14.24,14.21,14.21,11096400.0,11.9578,11.9831,11.9578,11.9578,11096400.0
2011-10-20 11:00:00,14.21,14.21,14.16,14.17,19636400.0,11.9578,11.9578,11.9157,11.9241,19636400.0
2011-10-20 11:10:00,14.17,14.18,14.13,14.13,12874400.0,11.9241,11.9326,11.8905,11.8905,12874400.0
2011-10-20 11:20:00,14.13,14.18,14.13,14.18,10791200.0,11.8905,11.9326,11.8905,11.9326,10791200.0
2011-10-20 11:30:00,14.18,14.2,14.16,14.18,8453200.0,11.9326,11.9494,11.9157,11.9326,8453200.0
2011-10-20 11:40:00,14.18,14.19,14.16,14.19,6619200.0,11.9326,11.941,11.9157,11.941,6619200.0
2011-10-20 11:50:00,14.19,14.19,14.14,14.15,8125600.0,11.941,11.941,11.8989,11.9073,8125600.0
2011-10-20 12:00:00,14.15,14.17,14.14,14.15,8064000.0,11.9073,11.9241,11.8989,11.9073,8064000.0
2011-10-20 12:10:00,14.15,14.15,14.11,14.11,14683200.0,11.9073,11.9073,11.8737,11.8737,14683200.0
2011-10-20 12:20:00,14.11,14.14,14.09,14.14,13526800.0,11.8737,11.8989,11.8568,11.8989,13526800.0
2011-10-20 12:30:00,14.14,14.14,14.1,14.1,10766000.0,11.8989,11.8989,11.8652,11.8652,10766000.0
2011-10-20 12:40:00,14.1,14.14,14.09,14.12,9245600.0,11.8652,11.8989,11.8568,11.8821,9245600.0
2011-10-20 12:50:00,14.12,14.13,14.08,14.12,9021600.0,11.8821,11.8905,11.8484,11.8821,9021600.0
2011-10-20 13:00:00,14.12,14.15,14.12,14.13,9310000.0,11.8821,11.9073,11.8821,11.8905,9310000.0
2011-10-20 13:10:00,14.13,14.15,14.08,14.13,10077200.0,11.8905,11.9073,11.8484,11.8905,10077200.0
2011-10-20 13:20:00,14.13,14.19,14.13,14.16,15730400.0,11.8905,11.941,11.8905,11.9157,15730400.0
2011-10-20 13:30:00,14.15,14.17,14.13,14.15,7753200.0,11.9073,11.9241,11.8905,11.9073,7753200.0
2011-10-20 13:40:00,14.15,14.18,14.13,14.16,8456000.0,11.9073,11.9326,11.8905,11.9157,8456000.0
2011-10-20 13:50:00,14.16,14.18,14.14,14.15,7638400.0,11.9157,11.9326,11.8989,11.9073,7638400.0
2011-10-20 14:00:00,14.14,14.17,14.14,14.14,7870800.0,11.8989,11.9241,11.8989,11.8989,7870800.0
2011-10-20 14:10:00,14.15,14.15,14.12,14.14,6269200.0,11.9073,11.9073,11.8821,11.8989,6269200.0
2011-10-20 14:20:00,14.14,14.15,14.12,14.12,6210400.0,11.8989,11.9073,11.8821,11.8821,6210400.0
2011-10-20 14:30:00,14.12,14.18,14.11,14.18,8926400.0,11.8821,11.9326,11.8737,11.9326,8926400.0
2011-10-20 14:40:00,14.18,14.18,14.14,14.16,8531600.0,11.9326,11.9326,11.8989,11.9157,8531600.0
2011-10-20 14:50:00,14.16,14.2,14.16,14.18,13003200.0,11.9157,11.9494,11.9157,11.9326,13003200.0
2011-10-20 15:00:00,14.18,14.18,14.15,14.17,7473200.0,11.9326,11.9326,11.9073,11.9241,7473200.0
2011-10-20 15:10:00,14.16,14.17,14.15,14.17,5664400.0,11.9157,11.9241,11.9073,11.9241,5664400.0
2011-10-20 15:20:00,14.17,14.17,14.11,14.12,10852800.0,11.9241,11.9241,11.8737,11.8821,10852800.0
2011-10-20 15:30:00,14.12,14.14,14.09,14.1,13213200.0,11.8821,11.8989,11.8568,11.8652,13213200.0
2011-10-20 15:40:00,14.1,14.13,14.09,14.12,13776000.0,11.8652,11.8905,11.8568,11.8821,13776000.0
2011-10-20 15:50:00,14.12,14.13,14.1,14.12,23069200.0,11.8821,11.8905,11.8652,11.8821,23069200.0
2011-10-21 09:30:00,14.22,14.23,14.16,14.2,60762800.0,11.9662,11.9746,11.9157,11.9494,60762800.0
2011-10-21 09:40:00,14.2,14.21,14.15,14.18,24962000.0,11.9494,11.9578,11.9073,11.9326,24962000.0
2011-10-21 09:50:00,14.18,14.21,14.16,14.18,14870800.0,11.9326,11.9578,11.9157,11.9326,14870800.0
2011-10-21 10:00:00,14.18,14.23,14.18,14.23,19462800.0,11.9326,11.9746,11.9326,11.9746,19462800.0
2011-10-21 10:10:00,14.23,14.25,14.22,14.25,23816800.0,11.9746,11.9915,11.9662,11.9915,23816800.0
2011-10-21 10:20:00,14.25,14.26,14.21,14.23,14901600.0,11.9915,11.9999,11.9578,11.9746,14901600.0
2011-10-21 10:30:00,14.24,14.25,14.21,14.22,12754000.0,11.9831,11.9915,11.9578,11.9662,12754000.0
2011-10-21 10:40:00,14.22,14.24,14.22,14.23,10004400.0,11.9662,11.9831,11.9662,11.9746,10004400.0
2011-10-21 10:50:00,14.23,14.23,14.19,14.2,12608400.0,11.9746,11.9746,11.941,11.9494,12608400.0
2011-10-21 11:00:00,14.2,14.22,14.2,14.21,8769600.0,11.9494,11.9662,11.9494,11.9578,8769600.0
2011-10-21 11:10:00,14.21,14.23,14.2,14.22,6213200.0,11.9578,11.9746,11.9494,11.9662,6213200.0
2011-10-21 11:20:00,14.22,14.23,14.21,14.21,5507600.0,11.9662,11.9746,11.9578,11.9578,5507600.0
2011-10-21 11:30:00,14.21,14.21,14.19,14.19,6711600.0,11.9578,11.9578,11.941,11.941,6711600.0
2011-10-21 11:40:00,14.19,14.21,14.19,14.19,7070000.0,11.941,11.9578,11.941,11.941,7070000.0
2011-10-21 11:50:00,14.2,14.21,14.16,14.16,8481200.0,11.9494,11.9578,11.9157,11.9157,8481200.0
2011-10-21 12:00:00,14.17,14.17,14.15,14.16,11166400.0,11.9241,11.9241,11.9073,11.9157,11166400.0
2011-10-21 12:10:00,14.16,14.17,14.14,14.14,7840000.0,11.9157,11.9241,11.8989,11.8989,7840000.0
2011-10-21 12:20:00,14.14,14.15,14.12,14.12,9651600.0,11.8989,11.9073,11.8821,11.8821,9651600.0
2011-10-21 12:30:00,14.12,14.12,14.06,14.06,20249600.0,11.8821,11.8821,11.8316,11.8316,20249600.0
2011-10-21 12:40:00,14.07,14.09,14.06,14.06,17063200.0,11.84,11.8568,11.8316,11.8316,17063200.0
2011-10-21 12:50:00,14.06,14.08,14.06,14.06,7627200.0,11.8316,11.8484,11.8316,11.8316,7627200.0
2011-10-21 13:00:00,14.06,14.06,13.98,14.0,30108400.0,11.8316,11.8316,11.7643,11.7811,30108400.0
2011-10-21 13:10:00,14.0,14.02,13.98,14.0,19093200.0,11.7811,11.7979,11.7643,11.7811,19093200.0
2011-10-21 13:20:00,14.0,14.02,13.98,13.98,11575200.0,11.7811,11.7979,11.7643,11.7643,11575200.0
2011-10-21 13:30:00,13.98,14.01,13.96,14.0,18480000.0,11.7643,11.7895,11.7474,11.7811,18480000.0
2011-10-21 13:40:00,14.0,14.01,13.97,13.98,12560800.0,11.7811,11.7895,11.7558,11.7643,12560800.0
2011-10-21 13:50:00,13.98,13.99,13.97,13.98,8372000.0,11.7643,11.7727,11.7558,11.7643,8372000.0
2011-10-21 14:00:00,13.98,14.02,13.98,14.02,14098000.0,11.7643,11.7979,11.7643,11.7979,14098000.0
2011-10-21 14:10:00,14.02,14.03,14.0,14.0,9931600.0,11.7979,11.8063,11.7811,11.7811,9931600.0
2011-10-21 14:20:00,14.0,14.01,13.99,14.0,10150000.0,11.7811,11.7895,11.7727,11.7811,10150000.0
2011-10-21 14:30:00,14.0,14.01,13.99,14.0,7117600.0,11.7811,11.7895,11.7727,11.7811,7117600.0
2011-10-21 14:40:00,14.0,14.03,14.0,14.02,10189200.0,11.7811,11.8063,11.7811,11.7979,10189200.0
2011-10-21 14:50:00,14.02,14.03,14.0,14.01,9912000.0,11.7979,11.8063,11.7811,11.7895,9912000.0
2011-10-21 15:00:00,14.0,14.07,14.0,14.07,17052000.0,11.7811,11.84,11.7811,11.84,17052000.0
2011-10-21 15:10:00,14.07,14.07,14.02,14.02,14380800.0,11.84,11.84,11.7979,11.7979,14380800.0
2011-10-21 15:20:00,14.02,14.06,14.02,14.03,12406800.0,11.7979,11.8316,11.7979,11.8063,12406800.0
2011-10-21 15:30:00,14.03,14.04,14.0,14.0,14394800.0,11.8063,11.8148,11.7811,11.7811,14394800.0
2011-10-21 15:40:00,14.0,14.01,13.98,14.0,17208800.0,11.7811,11.7895,11.7643,11.7811,17208800.0
2011-10-21 15:50:00,14.0,14.04,13.99,14.04,28548800.0,11.7811,11.8148,11.7727,11.8148,28548800.0
2011-10-24 09:30:00,14.15,14.27,14.12,14.27,44354800.0,11.9073,12.0083,11.8821,12.0083,44354800.0
2011-10-24 09:40:00,14.26,14.27,14.23,14.25,18466000.0,11.9999,12.0083,11.9746,11.9915,18466000.0
2011-10-24 09:50:00,14.26,14.26,14.24,14.25,11292400.0,11.9999,11.9999,11.9831,11.9915,11292400.0
2011-10-24 10:00:00,14.26,14.29,14.24,14.28,19768000.0,11.9999,12.0251,11.9831,12.0167,19768000.0
2011-10-24 10:10:00,14.28,14.38,14.28,14.34,39740400.0,12.0167,12.1009,12.0167,12.0672,39740400.0
2011-10-24 10:20:00,14.34,14.39,14.33,14.38,21173600.0,12.0672,12.1093,12.0588,12.1009,21173600.0
2011-10-24 10:30:00,14.38,14.44,14.36,14.44,23665600.0,12.1009,12.1514,12.084,12.1514,23665600.0
2011-10-24 10:40:00,14.44,14.46,14.41,14.41,19420800.0,12.1514,12.1682,12.1261,12.1261,19420800.0
2011-10-24 10:50:00,14.41,14.44,14.4,14.42,11082400.0,12.1261,12.1514,12.1177,12.1345,11082400.0
2011-10-24 11:00:00,14.42,14.44,14.4,14.43,11158000.0,12.1345,12.1514,12.1177,12.1429,11158000.0
2011-10-24 11:10:00,14.43,14.47,14.42,14.46,17029600.0,12.1429,12.1766,12.1345,12.1682,17029600.0
2011-10-24 11:20:00,14.46,14.49,14.46,14.49,10760400.0,12.1682,12.1934,12.1682,12.1934,10760400.0
2011-10-24 11:30:00,14.49,14.49,14.42,14.43,16618000.0,12.1934,12.1934,12.1345,12.1429,16618000.0
2011-10-24 11:40:00,14.43,14.45,14.42,14.42,8722000.0,12.1429,12.1598,12.1345,12.1345,8722000.0
2011-10-24 11:50:00,14.42,14.45,14.41,14.44,8604400.0,12.1345,12.1598,12.1261,12.1514,8604400.0
2011-10-24 12:00:00,14.44,14.47,14.43,14.47,9035600.0,12.1514,12.1766,12.1429,12.1766,9035600.0
2011-10-24 12:10:00,14.47,14.48,14.45,14.47,6417600.0,12.1766,12.185,12.1598,12.1766,6417600.0
2011-10-24 12:20:00,14.47,14.47,14.46,14.46,4102000.0,12.1766,12.1766,12.1682,12.1682,4102000.0
2011-10-24 12:30:00,14.46,14.47,14.42,14.43,6294400.0,12.1682,12.1766,12.1345,12.1429,6294400.0
2011-10-24 12:40:00,14.43,14.45,14.43,14.45,4659200.0,12.1429,12.1598,12.1429,12.1598,4659200.0
2011-10-24 12:50:00,14.44,14.47,14.44,14.47,5213600.0,12.1514,12.1766,12.1514,12.1766,5213600.0
2011-10-24 13:00:00,14.47,14.47,14.44,14.45,3239600.0,12.1766,12.1766,12.1514,12.1598,3239600.0
2011-10-24 13:10:00,14.45,14.46,14.43,14.44,5325600.0,12.1598,12.1682,12.1429,12.1514,5325600.0
2011-10-24 13:20:00,14.44,14.45,14.43,14.44,3337600.0,12.1514,12.1598,12.1429,12.1514,3337600.0
2011-10-24 13:30:00,14.44,14.46,14.43,14.46,3656800.0,12.1514,12.1682,12.1429,12.1682,3656800.0
2011-10-24 13:40:00,14.46,14.51,14.46,14.51,12885600.0,12.1682,12.2103,12.1682,12.2103,12885600.0
2011-10-24 13:50:00,14.51,14.52,14.48,14.5,9984800.0,12.2103,12.2187,12.185,12.2018,9984800.0
2011-10-24 14:00:00,14.5,14.52,14.49,14.49,5504800.0,12.2018,12.2187,12.1934,12.1934,5504800.0
2011-10-24 14:10:00,14.5,14.5,14.45,14.45,9615200.0,12.2018,12.2018,12.1598,12.1598,9615200.0
2011-10-24 14:20:00,14.45,14.49,14.45,14.48,7352800.0,12.1598,12.1934,12.1598,12.185,7352800.0
2011-10-24 14:30:00,14.48,14.49,14.46,14.48,5280800.0,12.185,12.1934,12.1682,12.185,5280800.0
2011-10-24 14:40:00,14.48,14.49,14.47,14.47,4939200.0,12.185,12.1934,12.1766,12.1766,4939200.0
2011-10-24 14:50:00,14.47,14.48,14.46,14.48,4827200.0,12.1766,12.185,12.1682,12.185,4827200.0
2011-10-24 15:00:00,14.48,14.49,14.46,14.47,5840800.0,12.185,12.1934,12.1682,12.1766,5840800.0
2011-10-24 15:10:00,14.47,14.47,14.43,14.47,12678400.0,12.1766,12.1766,12.1429,12.1766,12678400.0
2011-10-24 15:20:00,14.47,14.47,14.44,14.45,9354800.0,12.1766,12.1766,12.1514,12.1598,9354800.0
2011-10-24 15:30:00,14.45,14.48,14.44,14.46,11911200.0,12.1598,12.185,12.1514,12.1682,11911200.0
2011-10-24 15:40:00,14.46,14.49,14.45,14.45,14702800.0,12.1682,12.1934,12.1598,12.1598,14702800.0
2011-10-24 15:50:00,14.46,14.5,14.45,14.49,22134000.0,12.1682,12.2018,12.1598,12.1934,22134000.0
2011-10-25 09:30:00,14.47,14.52,14.31,14.35,42683200.0,12.1766,12.2187,12.042,12.0756,42683200.0
2011-10-25 09:40:00,14.35,14.38,14.28,14.36,31430000.0,12.0756,12.1009,12.0167,12.084,31430000.0
2011-10-25 09:50:00,14.36,14.38,14.32,14.35,19832400.0,12.084,12.1009,12.0504,12.0756,19832400.0
2011-10-25 10:00:00,14.36,14.38,14.31,14.34,16707600.0,12.084,12.1009,12.042,12.0672,16707600.0
2011-10-25 10:10:00,14.34,14.37,14.33,14.37,11760000.0,12.0672,12.0924,12.0588,12.0924,11760000.0
2011-10-25 10:20:00,14.37,14.38,14.34,14.36,9461200.0,12.0924,12.1009,12.0672,12.084,9461200.0
2011-10-25 10:30:00,14.36,14.37,14.34,14.37,10724000.0,12.084,12.0924,12.0672,12.0924,10724000.0
2011-10-25 10:40:00,14.36,14.41,14.35,14.41,13983200.0,12.084,12.1261,12.0756,12.1261,13983200.0
2011-10-25 10:50:00,14.41,14.41,14.37,14.38,8783600.0,12.1261,12.1261,12.0924,12.1009,8783600.0
2011-10-25 11:00:00,14.37,14.4,14.34,14.35,8125600.0,12.0924,12.1177,12.0672,12.0756,8125600.0
2011-10-25 11:10:00,14.35,14.37,14.33,14.33,7744800.0,12.0756,12.0924,12.0588,12.0588,7744800.0
2011-10-25 11:20:00,14.33,14.35,14.32,14.34,5462800.0,12.0588,12.0756,12.0504,12.0672,5462800.0
2011-10-25 11:30:00,14.34,14.35,14.31,14.33,8486800.0,12.0672,12.0756,12.042,12.0588,8486800.0
2011-10-25 11:40:00,14.33,14.33,14.29,14.29,6717200.0,12.0588,12.0588,12.0251,12.0251,6717200.0
2011-10-25 11:50:00,14.29,14.32,14.29,14.3,5404000.0,12.0251,12.0504,12.0251,12.0335,5404000.0
2011-10-25 12:00:00,14.3,14.34,14.28,14.33,9441600.0,12.0335,12.0672,12.0167,12.0588,9441600.0
2011-10-25 12:10:00,14.33,14.35,14.33,14.34,4712400.0,12.0588,12.0756,12.0588,12.0672,4712400.0
2011-10-25 12:20:00,14.34,14.34,14.32,14.33,3136000.0,12.0672,12.0672,12.0504,12.0588,3136000.0
2011-10-25 12:30:00,14.33,14.34,14.31,14.31,4726400.0,12.0588,12.0672,12.042,12.042,4726400.0
2011-10-25 12:40:00,14.31,14.31,14.29,14.3,8064000.0,12.042,12.042,12.0251,12.0335,8064000.0
2011-10-25 12:50:00,14.3,14.31,14.29,14.3,2679600.0,12.0335,12.042,12.0251,12.0335,2679600.0
2011-10-25 13:00:00,14.3,14.35,14.3,14.33,4272800.0,12.0335,12.0756,12.0335,12.0588,4272800.0
2011-10-25 13:10:00,14.33,14.34,14.3,14.32,3656800.0,12.0588,12.0672,12.0335,12.0504,3656800.0
2011-10-25 13:20:00,14.31,14.34,14.31,14.31,3670800.0,12.042,12.0672,12.042,12.042,3670800.0
2011-10-25 13:30:00,14.31,14.32,14.29,14.3,3508400.0,12.042,12.0504,12.0251,12.0335,3508400.0
2011-10-25 13:40:00,14.3,14.31,14.29,14.3,5664400.0,12.0335,12.042,12.0251,12.0335,5664400.0
2011-10-25 13:50:00,14.3,14.31,14.3,14.3,4230800.0,12.0335,12.042,12.0335,12.0335,4230800.0
2011-10-25 14:00:00,14.31,14.31,14.26,14.27,18678800.0,12.042,12.042,11.9999,12.0083,18678800.0
2011-10-25 14:10:00,14.27,14.28,14.24,14.26,9240000.0,12.0083,12.0167,11.9831,11.9999,9240000.0
2011-10-25 14:20:00,14.26,14.26,14.23,14.24,8750000.0,11.9999,11.9999,11.9746,11.9831,8750000.0
2011-10-25 14:30:00,14.24,14.25,14.21,14.25,13591200.0,11.9831,11.9915,11.9578,11.9915,13591200.0
2011-10-25 14:40:00,14.25,14.26,14.23,14.25,7929600.0,11.9915,11.9999,11.9746,11.9915,7929600.0
2011-10-25 14:50:00,14.25,14.28,14.24,14.28,8246000.0,11.9915,12.0167,11.9831,12.0167,8246000.0
2011-10-25 15:00:00,14.28,14.29,14.25,14.25,8881600.0,12.0167,12.0251,11.9915,11.9915,8881600.0
2011-10-25 15:10:00,14.25,14.26,14.24,14.25,6132000.0,11.9915,11.9999,11.9831,11.9915,6132000.0
2011-10-25 15:20:00,14.25,14.25,14.22,14.24,8495200.0,11.9915,11.9915,11.9662,11.9831,8495200.0
2011-10-25 15:30:00,14.25,14.26,14.22,14.23,10203200.0,11.9915,11.9999,11.9662,11.9746,10203200.0
2011-10-25 15:40:00,14.23,14.26,14.22,14.24,11824400.0,11.9746,11.9999,11.9662,11.9831,11824400.0
2011-10-25 15:50:00,14.24,14.24,14.19,14.21,22598800.0,11.9831,11.9831,11.941,11.9578,22598800.0
2011-10-26 09:30:00,14.36,14.38,14.33,14.35,25214000.0,12.084,12.1009,12.0588,12.0756,25214000.0
2011-10-26 09:40:00,14.35,14.37,14.3,14.3,14288400.0,12.0756,12.0924,12.0335,12.0335,14288400.0
2011-10-26 09:50:00,14.3,14.32,14.28,14.31,13386800.0,12.0335,12.0504,12.0167,12.042,13386800.0
2011-10-26 10:00:00,14.31,14.32,14.26,14.27,11270000.0,12.042,12.0504,11.9999,12.0083,11270000.0
2011-10-26 10:10:00,14.28,14.28,14.23,14.25,12040000.0,12.0167,12.0167,11.9746,11.9915,12040000.0
2011-10-26 10:20:00,14.25,14.26,14.18,14.22,12222000.0,11.9915,11.9999,11.9326,11.9662,12222000.0
2011-10-26 10:30:00,14.22,14.23,14.18,14.22,9766400.0,11.9662,11.9746,11.9326,11.9662,9766400.0
2011-10-26 10:40:00,14.22,14.22,14.13,14.13,12829600.0,11.9662,11.9662,11.8905,11.8905,12829600.0
2011-10-26 10:50:00,14.13,14.13,14.04,14.08,20344800.0,11.8905,11.8905,11.8148,11.8484,20344800.0
2011-10-26 11:00:00,14.08,14.12,14.06,14.08,12409600.0,11.8484,11.8821,11.8316,11.8484,12409600.0
2011-10-26 11:10:00,14.08,14.12,14.08,14.11,7434000.0,11.8484,11.8821,11.8484,11.8737,7434000.0
2011-10-26 11:20:00,14.11,14.12,14.08,14.11,6526800.0,11.8737,11.8821,11.8484,11.8737,6526800.0
2011-10-26 11:30:00,14.11,14.19,14.1,14.15,12838000.0,11.8737,11.941,11.8652,11.9073,12838000.0
2011-10-26 11:40:00,14.15,14.21,14.15,14.17,10113600.0,11.9073,11.9578,11.9073,11.9241,10113600.0
2011-10-26 11:50:00,14.17,14.21,14.17,14.18,4732000.0,11.9241,11.9578,11.9241,11.9326,4732000.0
2011-10-26 12:00:00,14.18,14.21,14.17,14.2,4326000.0,11.9326,11.9578,11.9241,11.9494,4326000.0
2011-10-26 12:10:00,14.2,14.2,14.17,14.17,5154800.0,11.9494,11.9494,11.9241,11.9241,5154800.0
2011-10-26 12:20:00,14.17,14.18,14.14,14.16,5653200.0,11.9241,11.9326,11.8989,11.9157,5653200.0
2011-10-26 12:30:00,14.15,14.17,14.15,14.16,3973200.0,11.9073,11.9241,11.9073,11.9157,3973200.0
2011-10-26 12:40:00,14.17,14.17,14.11,14.12,5135200.0,11.9241,11.9241,11.8737,11.8821,5135200.0
2011-10-26 12:50:00,14.12,14.13,14.11,14.12,4505200.0,11.8821,11.8905,11.8737,11.8821,4505200.0
2011-10-26 13:00:00,14.12,14.13,14.08,14.08,6498800.0,11.8821,11.8905,11.8484,11.8484,6498800.0
2011-10-26 13:10:00,14.08,14.12,14.08,14.12,4216800.0,11.8484,11.8821,11.8484,11.8821,4216800.0
2011-10-26 13:20:00,14.11,14.15,14.11,14.15,6596800.0,11.8737,11.9073,11.8737,11.9073,6596800.0
2011-10-26 13:30:00,14.15,14.23,14.15,14.22,12460000.0,11.9073,11.9746,11.9073,11.9662,12460000.0
2011-10-26 13:40:00,14.22,14.25,14.2,14.24,12191200.0,11.9662,11.9915,11.9494,11.9831,12191200.0
2011-10-26 13:50:00,14.25,14.26,14.21,14.25,11860800.0,11.9915,11.9999,11.9578,11.9915,11860800.0
2011-10-26 14:00:00,14.25,14.29,14.24,14.28,11575200.0,11.9915,12.0251,11.9831,12.0167,11575200.0
2011-10-26 14:10:00,14.28,14.3,14.25,14.25,12381600.0,12.0167,12.0335,11.9915,11.9915,12381600.0
2011-10-26 14:20:00,14.25,14.28,14.24,14.25,8173200.0,11.9915,12.0167,11.9831,11.9915,8173200.0
2011-10-26 14:30:00,14.25,14.31,14.24,14.31,10553200.0,11.9915,12.042,11.9831,12.042,10553200.0
2011-10-26 14:40:00,14.31,14.31,14.27,14.27,7520800.0,12.042,12.042,12.0083,12.0083,7520800.0
2011-10-26 14:50:00,14.27,14.28,14.24,14.26,6722800.0,12.0083,12.0167,11.9831,11.9999,6722800.0
2011-10-26 15:00:00,14.26,14.28,14.25,14.27,5664400.0,11.9999,12.0167,11.9915,12.0083,5664400.0
2011-10-26 15:10:00,14.27,14.31,14.26,14.28,9945600.0,12.0083,12.042,11.9999,12.0167,9945600.0
2011-10-26 15:20:00,14.28,14.33,14.28,14.33,12390000.0,12.0167,12.0588,12.0167,12.0588,12390000.0
2011-10-26 15:30:00,14.32,14.34,14.31,14.31,18306400.0,12.0504,12.0672,12.042,12.042,18306400.0
2011-10-26 15:40:00,14.31,14.33,14.27,14.28,13031200.0,12.042,12.0588,12.0083,12.0167,13031200.0
2011-10-26 15:50:00,14.28,14.32,14.28,14.3,18838400.0,12.0167,12.0504,12.0167,12.0335,18838400.0
2011-10-27 09:30:00,14.56,14.61,14.5,14.52,43075200.0,12.2523,12.2944,12.2018,12.2187,43075200.0
2011-10-27 09:40:00,14.52,14.56,14.52,14.54,20076000.0,12.2187,12.2523,12.2187,12.2355,20076000.0
2011-10-27 09:50:00,14.54,14.54,14.49,14.51,14912800.0,12.2355,12.2355,12.1934,12.2103,14912800.0
2011-10-27 10:00:00,14.5,14.51,14.45,14.47,19602800.0,12.2018,12.2103,12.1598,12.1766,19602800.0
2011-10-27 10:10:00,14.47,14.5,14.46,14.46,12899600.0,12.1766,12.2018,12.1682,12.1682,12899600.0
2011-10-27 10:20:00,14.46,14.47,14.37,14.4,20325200.0,12.1682,12.1766,12.0924,12.1177,20325200.0
2011-10-27 10:30:00,14.4,14.42,14.35,14.42,17259200.0,12.1177,12.1345,12.0756,12.1345,17259200.0
2011-10-27 10:40:00,14.42,14.46,14.42,14.45,12826800.0,12.1345,12.1682,12.1345,12.1598,12826800.0
2011-10-27 10:50:00,14.45,14.47,14.41,14.43,12233200.0,12.1598,12.1766,12.1261,12.1429,12233200.0
2011-10-27 11:00:00,14.43,14.46,14.43,14.43,5955600.0,12.1429,12.1682,12.1429,12.1429,5955600.0
2011-10-27 11:10:00,14.43,14.44,14.41,14.41,6871200.0,12.1429,12.1514,12.1261,12.1261,6871200.0
2011-10-27 11:20:00,14.41,14.42,14.39,14.41,8033200.0,12.1261,12.1345,12.1093,12.1261,8033200.0
2011-10-27 11:30:00,14.41,14.42,14.38,14.4,8360800.0,12.1261,12.1345,12.1009,12.1177,8360800.0
2011-10-27 11:40:00,14.4,14.44,14.39,14.43,8128400.0,12.1177,12.1514,12.1093,12.1429,8128400.0
2011-10-27 11:50:00,14.43,14.47,14.43,14.46,9791600.0,12.1429,12.1766,12.1429,12.1682,9791600.0
2011-10-27 12:00:00,14.47,14.51,14.47,14.49,15355200.0,12.1766,12.2103,12.1766,12.1934,15355200.0
2011-10-27 12:10:00,14.49,14.5,14.48,14.49,4284000.0,12.1934,12.2018,12.185,12.1934,4284000.0
2011-10-27 12:20:00,14.49,14.51,14.48,14.49,6291600.0,12.1934,12.2103,12.185,12.1934,6291600.0
2011-10-27 12:30:00,14.49,14.51,14.48,14.5,5924800.0,12.1934,12.2103,12.185,12.2018,5924800.0
2011-10-27 12:40:00,14.5,14.5,14.47,14.48,5140800.0,12.2018,12.2018,12.1766,12.185,5140800.0
2011-10-27 12:50:00,14.48,14.48,14.46,14.47,5076400.0,12.185,12.185,12.1682,12.1766,5076400.0
2011-10-27 13:00:00,14.47,14.5,14.47,14.49,5846400.0,12.1766,12.2018,12.1766,12.1934,5846400.0
2011-10-27 13:10:00,14.5,14.54,14.49,14.54,14296800.0,12.2018,12.2355,12.1934,12.2355,14296800.0
2011-10-27 13:20:00,14.54,14.54,14.51,14.52,7294000.0,12.2355,12.2355,12.2103,12.2187,7294000.0
2011-10-27 13:30:00,14.53,14.56,14.52,14.55,7856800.0,12.2271,12.2523,12.2187,12.2439,7856800.0
2011-10-27 13:40:00,14.55,14.56,14.53,14.54,7193200.0,12.2439,12.2523,12.2271,12.2355,7193200.0
2011-10-27 13:50:00,14.55,14.56,14.54,14.55,6672400.0,12.2439,12.2523,12.2355,12.2439,6672400.0
2011-10-27 14:00:00,14.55,14.57,14.53,14.53,10354400.0,12.2439,12.2607,12.2271,12.2271,10354400.0
2011-10-27 14:10:00,14.53,14.53,14.49,14.49,14380800.0,12.2271,12.2271,12.1934,12.1934,14380800.0
2011-10-27 14:20:00,14.49,14.53,14.49,14.52,7064400.0,12.1934,12.2271,12.1934,12.2187,7064400.0
2011-10-27 14:30:00,14.52,14.54,14.5,14.53,6955200.0,12.2187,12.2355,12.2018,12.2271,6955200.0
2011-10-27 14:40:00,14.53,14.54,14.51,14.51,6456800.0,12.2271,12.2355,12.2103,12.2103,6456800.0
2011-10-27 14:50:00,14.51,14.52,14.48,14.49,8024800.0,12.2103,12.2187,12.185,12.1934,8024800.0
2011-10-27 15:00:00,14.49,14.51,14.49,14.5,7834400.0,12.1934,12.2103,12.1934,12.2018,7834400.0
2011-10-27 15:10:00,14.5,14.52,14.49,14.52,6675200.0,12.2018,12.2187,12.1934,12.2187,6675200.0
2011-10-27 15:20:00,14.52,14.54,14.5,14.51,11468800.0,12.2187,12.2355,12.2018,12.2103,11468800.0
2011-10-27 15:30:00,14.51,14.52,14.48,14.5,14159600.0,12.2103,12.2187,12.185,12.2018,14159600.0
2011-10-27 15:40:00,14.5,14.52,14.45,14.48,15604400.0,12.2018,12.2187,12.1598,12.185,15604400.0
2011-10-27 15:50:00,14.48,14.48,14.42,14.45,27098400.0,12.185,12.185,12.1345,12.1598,27098400.0
2011-10-28 09:30:00,14.39,14.49,14.38,14.44,20916000.0,12.1093,12.1934,12.1009,12.1514,20916000.0
2011-10-28 09:40:00,14.44,14.44,14.39,14.43,14568400.0,12.1514,12.1514,12.1093,12.1429,14568400.0
2011-10-28 09:50:00,14.43,14.47,14.41,14.46,11695600.0,12.1429,12.1766,12.1261,12.1682,11695600.0
2011-10-28 10:00:00,14.47,14.47,14.42,14.43,10897600.0,12.1766,12.1766,12.1345,12.1429,10897600.0
2011-10-28 10:10:00,14.43,14.46,14.42,14.45,8164800.0,12.1429,12.1682,12.1345,12.1598,8164800.0
2011-10-28 10:20:00,14.44,14.47,14.41,14.41,10539200.0,12.1514,12.1766,12.1261,12.1261,10539200.0
2011-10-28 10:30:00,14.41,14.46,14.41,14.46,8814400.0,12.1261,12.1682,12.1261,12.1682,8814400.0
2011-10-28 10:40:00,14.46,14.46,14.43,14.45,7422800.0,12.1682,12.1682,12.1429,12.1598,7422800.0
2011-10-28 10:50:00,14.45,14.46,14.44,14.44,7361200.0,12.1598,12.1682,12.1514,12.1514,7361200.0
2011-10-28 11:00:00,14.44,14.45,14.43,14.45,7238000.0,12.1514,12.1598,12.1429,12.1598,7238000.0
2011-10-28 11:10:00,14.44,14.46,14.44,14.44,6087200.0,12.1514,12.1682,12.1514,12.1514,6087200.0
2011-10-28 11:20:00,14.44,14.46,14.44,14.45,5535600.0,12.1514,12.1682,12.1514,12.1598,5535600.0
2011-10-28 11:30:00,14.45,14.46,14.44,14.45,6277600.0,12.1598,12.1682,12.1514,12.1598,6277600.0
2011-10-28 11:40:00,14.44,14.45,14.42,14.43,7218400.0,12.1514,12.1598,12.1345,12.1429,7218400.0
2011-10-28 11:50:00,14.43,14.43,14.4,14.41,7182000.0,12.1429,12.1429,12.1177,12.1261,7182000.0
2011-10-28 12:00:00,14.41,14.41,14.4,14.41,3550400.0,12.1261,12.1261,12.1177,12.1261,3550400.0
2011-10-28 12:10:00,14.41,14.42,14.4,14.4,3290000.0,12.1261,12.1345,12.1177,12.1177,3290000.0
2011-10-28 12:20:00,14.4,14.42,14.39,14.4,3511200.0,12.1177,12.1345,12.1093,12.1177,3511200.0
2011-10-28 12:30:00,14.4,14.41,14.39,14.4,4547200.0,12.1177,12.1261,12.1093,12.1177,4547200.0
2011-10-28 12:40:00,14.4,14.44,14.4,14.44,5742800.0,12.1177,12.1514,12.1177,12.1514,5742800.0
2011-10-28 12:50:00,14.44,14.44,14.42,14.42,3668000.0,12.1514,12.1514,12.1345,12.1345,3668000.0
2011-10-28 13:00:00,14.42,14.44,14.41,14.42,2970800.0,12.1345,12.1514,12.1261,12.1345,2970800.0
2011-10-28 13:10:00,14.42,14.44,14.42,14.44,4023600.0,12.1345,12.1514,12.1345,12.1514,4023600.0
2011-10-28 13:20:00,14.44,14.46,14.44,14.45,7299600.0,12.1514,12.1682,12.1514,12.1598,7299600.0
2011-10-28 13:30:00,14.46,14.46,14.44,14.46,5163200.0,12.1682,12.1682,12.1514,12.1682,5163200.0
2011-10-28 13:40:00,14.46,14.46,14.44,14.44,3648400.0,12.1682,12.1682,12.1514,12.1514,3648400.0
2011-10-28 13:50:00,14.44,14.45,14.44,14.45,3488800.0,12.1514,12.1598,12.1514,12.1598,3488800.0
2011-10-28 14:00:00,14.45,14.45,14.43,14.45,3329200.0,12.1598,12.1598,12.1429,12.1598,3329200.0
2011-10-28 14:10:00,14.45,14.45,14.42,14.42,6112400.0,12.1598,12.1598,12.1345,12.1345,6112400.0
2011-10-28 14:20:00,14.43,14.44,14.42,14.43,4006800.0,12.1429,12.1514,12.1345,12.1429,4006800.0
2011-10-28 14:30:00,14.43,14.44,14.43,14.43,3760400.0,12.1429,12.1514,12.1429,12.1429,3760400.0
2011-10-28 14:40:00,14.43,14.44,14.43,14.44,3063200.0,12.1429,12.1514,12.1429,12.1514,3063200.0
2011-10-28 14:50:00,14.44,14.45,14.44,14.44,4211200.0,12.1514,12.1598,12.1514,12.1514,4211200.0
2011-10-28 15:00:00,14.45,14.46,14.44,14.45,5241600.0,12.1598,12.1682,12.1514,12.1598,5241600.0
2011-10-28 15:10:00,14.45,14.46,14.44,14.44,6932800.0,12.1598,12.1682,12.1514,12.1514,6932800.0
2011-10-28 15:20:00,14.45,14.46,14.44,14.45,3273200.0,12.1598,12.1682,12.1514,12.1598,3273200.0
2011-10-28 15:30:00,14.45,14.45,14.44,14.45,7915600.0,12.1598,12.1598,12.1514,12.1598,7915600.0
2011-10-28 15:40:00,14.45,14.49,14.44,14.48,17052000.0,12.1598,12.1934,12.1514,12.185,17052000.0
2011-10-28 15:50:00,14.48,14.51,14.46,14.47,22234800.0,12.185,12.2103,12.1682,12.1766,22234800.0
2011-10-31 09:30:00,14.37,14.4,14.32,14.36,20036800.0,12.0924,12.1177,12.0504,12.084,20036800.0
2011-10-31 09:40:00,14.36,14.38,14.34,14.37,11939200.0,12.084,12.1009,12.0672,12.0924,11939200.0
2011-10-31 09:50:00,14.37,14.43,14.36,14.43,14224000.0,12.0924,12.1429,12.084,12.1429,14224000.0
2011-10-31 10:00:00,14.43,14.46,14.41,14.45,11289600.0,12.1429,12.1682,12.1261,12.1598,11289600.0
2011-10-31 10:10:00,14.45,14.53,14.44,14.5,19154800.0,12.1598,12.2271,12.1514,12.2018,19154800.0
2011-10-31 10:20:00,14.51,14.52,14.49,14.5,9948400.0,12.2103,12.2187,12.1934,12.2018,9948400.0
2011-10-31 10:30:00,14.51,14.6,14.5,14.6,20384000.0,12.2103,12.286,12.2018,12.286,20384000.0
2011-10-31 10:40:00,14.6,14.62,14.56,14.58,18188800.0,12.286,12.3028,12.2523,12.2692,18188800.0
2011-10-31 10:50:00,14.58,14.59,14.56,14.56,9111200.0,12.2692,12.2776,12.2523,12.2523,9111200.0
2011-10-31 11:00:00,14.56,14.58,14.54,14.56,8489600.0,12.2523,12.2692,12.2355,12.2523,8489600.0
2011-10-31 11:10:00,14.56,14.57,14.51,14.52,10113600.0,12.2523,12.2607,12.2103,12.2187,10113600.0
2011-10-31 11:20:00,14.52,14.54,14.52,14.53,5558000.0,12.2187,12.2355,12.2187,12.2271,5558000.0
2011-10-31 11:30:00,14.53,14.55,14.53,14.54,5199600.0,12.2271,12.2439,12.2271,12.2355,5199600.0
2011-10-31 11:40:00,14.54,14.58,14.54,14.57,9662800.0,12.2355,12.2692,12.2355,12.2607,9662800.0
2011-10-31 11:50:00,14.58,14.58,14.54,14.55,5084800.0,12.2692,12.2692,12.2355,12.2439,5084800.0
2011-10-31 12:00:00,14.55,14.56,14.53,14.53,5028800.0,12.2439,12.2523,12.2271,12.2271,5028800.0
2011-10-31 12:10:00,14.53,14.55,14.53,14.54,4897200.0,12.2271,12.2439,12.2271,12.2355,4897200.0
2011-10-31 12:20:00,14.53,14.53,14.47,14.48,9578800.0,12.2271,12.2271,12.1766,12.185,9578800.0
2011-10-31 12:30:00,14.48,14.52,14.48,14.51,5384400.0,12.185,12.2187,12.185,12.2103,5384400.0
2011-10-31 12:40:00,14.51,14.52,14.48,14.51,5518800.0,12.2103,12.2187,12.185,12.2103,5518800.0
2011-10-31 12:50:00,14.51,14.53,14.51,14.52,4029200.0,12.2103,12.2271,12.2103,12.2187,4029200.0
2011-10-31 13:00:00,14.52,14.54,14.52,14.52,5773600.0,12.2187,12.2355,12.2187,12.2187,5773600.0
2011-10-31 13:10:00,14.52,14.54,14.52,14.53,3323600.0,12.2187,12.2355,12.2187,12.2271,3323600.0
2011-10-31 13:20:00,14.53,14.54,14.52,14.52,2212000.0,12.2271,12.2355,12.2187,12.2187,2212000.0
2011-10-31 13:30:00,14.52,14.55,14.52,14.55,3942400.0,12.2187,12.2439,12.2187,12.2439,3942400.0
2011-10-31 13:40:00,14.55,14.56,14.54,14.55,4572400.0,12.2439,12.2523,12.2355,12.2439,4572400.0
2011-10-31 13:50:00,14.55,14.56,14.54,14.56,4743200.0,12.2439,12.2523,12.2355,12.2523,4743200.0
2011-10-31 14:00:00,14.56,14.57,14.54,14.56,5076400.0,12.2523,12.2607,12.2355,12.2523,5076400.0
2011-10-31 14:10:00,14.56,14.56,14.54,14.56,4127200.0,12.2523,12.2523,12.2355,12.2523,4127200.0
2011-10-31 14:20:00,14.56,14.57,14.53,14.55,6468000.0,12.2523,12.2607,12.2271,12.2439,6468000.0
2011-10-31 14:30:00,14.55,14.56,14.51,14.51,5513200.0,12.2439,12.2523,12.2103,12.2103,5513200.0
2011-10-31 14:40:00,14.51,14.52,14.5,14.51,6700400.0,12.2103,12.2187,12.2018,12.2103,6700400.0
2011-10-31 14:50:00,14.51,14.54,14.51,14.53,4942000.0,12.2103,12.2355,12.2103,12.2271,4942000.0
2011-10-31 15:00:00,14.53,14.53,14.49,14.49,8475600.0,12.2271,12.2271,12.1934,12.1934,8475600.0
2011-10-31 15:10:00,14.49,14.5,14.47,14.47,10483200.0,12.1934,12.2018,12.1766,12.1766,10483200.0
2011-10-31 15:20:00,14.47,14.48,14.44,14.45,12810000.0,12.1766,12.185,12.1514,12.1598,12810000.0
2011-10-31 15:30:00,14.45,14.5,14.44,14.5,12527200.0,12.1598,12.2018,12.1514,12.2018,12527200.0
2011-10-31 15:40:00,14.5,14.5,14.45,14.48,14092400.0,12.2018,12.2018,12.1598,12.185,14092400.0
2011-10-31 15:50:00,14.48,14.5,14.46,14.46,20784400.0,12.185,12.2018,12.1682,12.1682,20784400.0
2011-11-01 09:30:00,14.19,14.26,14.14,14.23,37749600.0,11.941,11.9999,11.8989,11.9746,37749600.0
2011-11-01 09:40:00,14.22,14.27,14.16,14.24,29145200.0,11.9662,12.0083,11.9157,11.9831,29145200.0
2011-11-01 09:50:00,14.23,14.25,14.21,14.23,12555200.0,11.9746,11.9915,11.9578,11.9746,12555200.0
2011-11-01 10:00:00,14.23,14.26,14.19,14.22,16878400.0,11.9746,11.9999,11.941,11.9662,16878400.0
2011-11-01 10:10:00,14.22,14.26,14.2,14.21,14739200.0,11.9662,11.9999,11.9494,11.9578,14739200.0
2011-11-01 10:20:00,14.21,14.23,14.19,14.2,12857600.0,11.9578,11.9746,11.941,11.9494,12857600.0
2011-11-01 10:30:00,14.2,14.27,14.19,14.24,14730800.0,11.9494,12.0083,11.941,11.9831,14730800.0
2011-11-01 10:40:00,14.24,14.24,14.19,14.21,9178400.0,11.9831,11.9831,11.941,11.9578,9178400.0
2011-11-01 10:50:00,14.21,14.22,14.2,14.21,7459200.0,11.9578,11.9662,11.9494,11.9578,7459200.0
2011-11-01 11:00:00,14.21,14.21,14.16,14.16,13896400.0,11.9578,11.9578,11.9157,11.9157,13896400.0
2011-11-01 11:10:00,14.17,14.19,14.17,14.18,6585600.0,11.9241,11.941,11.9241,11.9326,6585600.0
2011-11-01 11:20:00,14.18,14.19,14.15,14.16,10024000.0,11.9326,11.941,11.9073,11.9157,10024000.0
2011-11-01 11:30:00,14.16,14.18,14.13,14.14,17158400.0,11.9157,11.9326,11.8905,11.8989,17158400.0
2011-11-01 11:40:00,14.14,14.14,14.12,14.12,8920800.0,11.8989,11.8989,11.8821,11.8821,8920800.0
2011-11-01 11:50:00,14.12,14.13,14.09,14.1,15565200.0,11.8821,11.8905,11.8568,11.8652,15565200.0
2011-11-01 12:00:00,14.1,14.1,14.04,14.1,18678800.0,11.8652,11.8652,11.8148,11.8652,18678800.0
2011-11-01 12:10:00,14.1,14.14,14.09,14.12,10852800.0,11.8652,11.8989,11.8568,11.8821,10852800.0
2011-11-01 12:20:00,14.12,14.15,14.11,14.13,9192400.0,11.8821,11.9073,11.8737,11.8905,9192400.0
2011-11-01 12:30:00,14.13,14.16,14.11,14.16,6162800.0,11.8905,11.9157,11.8737,11.9157,6162800.0
2011-11-01 12:40:00,14.16,14.16,14.12,14.12,6935600.0,11.9157,11.9157,11.8821,11.8821,6935600.0
2011-11-01 12:50:00,14.12,14.13,14.11,14.11,6134800.0,11.8821,11.8905,11.8737,11.8737,6134800.0
2011-11-01 13:00:00,14.11,14.13,14.09,14.11,7498400.0,11.8737,11.8905,11.8568,11.8737,7498400.0
2011-11-01 13:10:00,14.11,14.13,14.09,14.1,4712400.0,11.8737,11.8905,11.8568,11.8652,4712400.0
2011-11-01 13:20:00,14.1,14.15,14.07,14.15,13171200.0,11.8652,11.9073,11.84,11.9073,13171200.0
2011-11-01 13:30:00,14.15,14.21,14.15,14.18,23763600.0,11.9073,11.9578,11.9073,11.9326,23763600.0
2011-11-01 13:40:00,14.18,14.23,14.18,14.21,10668000.0,11.9326,11.9746,11.9326,11.9578,10668000.0
2011-11-01 13:50:00,14.21,14.23,14.17,14.19,9816800.0,11.9578,11.9746,11.9241,11.941,9816800.0
2011-11-01 14:00:00,14.18,14.23,14.16,14.23,9066400.0,11.9326,11.9746,11.9157,11.9746,9066400.0
2011-11-01 14:10:00,14.23,14.23,14.18,14.2,7182000.0,11.9746,11.9746,11.9326,11.9494,7182000.0
2011-11-01 14:20:00,14.2,14.25,14.19,14.24,13039600.0,11.9494,11.9915,11.941,11.9831,13039600.0
2011-11-01 14:30:00,14.24,14.25,14.22,14.22,10998400.0,11.9831,11.9915,11.9662,11.9662,10998400.0
2011-11-01 14:40:00,14.22,14.24,14.21,14.21,6876800.0,11.9662,11.9831,11.9578,11.9578,6876800.0
2011-11-01 14:50:00,14.21,14.22,14.18,14.2,7859600.0,11.9578,11.9662,11.9326,11.9494,7859600.0
2011-11-01 15:00:00,14.2,14.2,14.14,14.15,10970400.0,11.9494,11.9494,11.8989,11.9073,10970400.0
2011-11-01 15:10:00,14.15,14.19,14.15,14.19,9791600.0,11.9073,11.941,11.9073,11.941,9791600.0
2011-11-01 15:20:00,14.18,14.19,14.14,14.17,6468000.0,11.9326,11.941,11.8989,11.9241,6468000.0
2011-11-01 15:30:00,14.17,14.21,14.16,14.2,11634000.0,11.9241,11.9578,11.9157,11.9494,11634000.0
2011-11-01 15:40:00,14.2,14.2,14.11,14.12,19936000.0,11.9494,11.9494,11.8737,11.8821,19936000.0
2011-11-01 15:50:00,14.12,14.17,14.11,14.17,27017200.0,11.8821,11.9241,11.8737,11.9241,27017200.0
2011-11-02 09:30:00,14.29,14.3,14.21,14.22,22170400.0,12.0251,12.0335,11.9578,11.9662,22170400.0
2011-11-02 09:40:00,14.22,14.24,14.21,14.23,11415600.0,11.9662,11.9831,11.9578,11.9746,11415600.0
2011-11-02 09:50:00,14.23,14.24,14.19,14.21,9881200.0,11.9746,11.9831,11.941,11.9578,9881200.0
2011-11-02 10:00:00,14.21,14.23,14.18,14.22,8366400.0,11.9578,11.9746,11.9326,11.9662,8366400.0
2011-11-02 10:10:00,14.22,14.22,14.19,14.2,7744800.0,11.9662,11.9662,11.941,11.9494,7744800.0
2011-11-02 10:20:00,14.2,14.2,14.16,14.18,12913600.0,11.9494,11.9494,11.9157,11.9326,12913600.0
2011-11-02 10:30:00,14.18,14.19,14.14,14.19,12684000.0,11.9326,11.941,11.8989,11.941,12684000.0
2011-11-02 10:40:00,14.19,14.21,14.18,14.21,8038800.0,11.941,11.9578,11.9326,11.9578,8038800.0
2011-11-02 10:50:00,14.2,14.24,14.2,14.22,9464000.0,11.9494,11.9831,11.9494,11.9662,9464000.0
2011-11-02 11:00:00,14.22,14.23,14.21,14.22,6585600.0,11.9662,11.9746,11.9578,11.9662,6585600.0
2011-11-02 11:10:00,14.22,14.23,14.2,14.22,5292000.0,11.9662,11.9746,11.9494,11.9662,5292000.0
2011-11-02 11:20:00,14.22,14.23,14.2,14.2,5516000.0,11.9662,11.9746,11.9494,11.9494,5516000.0
2011-11-02 11:30:00,14.21,14.21,14.2,14.2,3371200.0,11.9578,11.9578,11.9494,11.9494,3371200.0
2011-11-02 11:40:00,14.2,14.21,14.19,14.2,3348800.0,11.9494,11.9578,11.941,11.9494,3348800.0
2011-11-02 11:50:00,14.2,14.2,14.18,14.2,3948000.0,11.9494,11.9494,11.9326,11.9494,3948000.0
2011-11-02 12:00:00,14.2,14.21,14.19,14.2,3239600.0,11.9494,11.9578,11.941,11.9494,3239600.0
2011-11-02 12:10:00,14.2,14.22,14.19,14.19,3564400.0,11.9494,11.9662,11.941,11.941,3564400.0
2011-11-02 12:20:00,14.19,14.21,14.18,14.2,3715600.0,11.941,11.9578,11.9326,11.9494,3715600.0
2011-11-02 12:30:00,14.2,14.22,14.18,14.2,6350400.0,11.9494,11.9662,11.9326,11.9494,6350400.0
2011-11-02 12:40:00,14.21,14.22,14.18,14.18,6020000.0,11.9578,11.9662,11.9326,11.9326,6020000.0
2011-11-02 12:50:00,14.18,14.2,14.17,14.18,5857600.0,11.9326,11.9494,11.9241,11.9326,5857600.0
2011-11-02 13:00:00,14.18,14.19,14.16,14.17,7495600.0,11.9326,11.941,11.9157,11.9241,7495600.0
2011-11-02 13:10:00,14.17,14.18,14.17,14.17,3505600.0,11.9241,11.9326,11.9241,11.9241,3505600.0
2011-11-02 13:20:00,14.17,14.17,14.14,14.16,7840000.0,11.9241,11.9241,11.8989,11.9157,7840000.0
2011-11-02 13:30:00,14.16,14.17,14.15,14.16,4348400.0,11.9157,11.9241,11.9073,11.9157,4348400.0
2011-11-02 13:40:00,14.16,14.18,14.16,14.17,4183200.0,11.9157,11.9326,11.9157,11.9241,4183200.0
2011-11-02 13:50:00,14.17,14.17,14.13,14.14,6644400.0,11.9241,11.9241,11.8905,11.8989,6644400.0
2011-11-02 14:00:00,14.14,14.15,14.12,14.14,7506800.0,11.8989,11.9073,11.8821,11.8989,7506800.0
2011-11-02 14:10:00,14.14,14.15,14.11,14.14,8447600.0,11.8989,11.9073,11.8737,11.8989,8447600.0
2011-11-02 14:20:00,14.14,14.15,14.12,14.14,5700800.0,11.8989,11.9073,11.8821,11.8989,5700800.0
2011-11-02 14:30:00,14.13,14.19,14.13,14.17,7954800.0,11.8905,11.941,11.8905,11.9241,7954800.0
2011-11-02 14:40:00,14.17,14.18,14.15,14.17,4362400.0,11.9241,11.9326,11.9073,11.9241,4362400.0
2011-11-02 14:50:00,14.17,14.2,14.17,14.19,7526400.0,11.9241,11.9494,11.9241,11.941,7526400.0
2011-11-02 15:00:00,14.19,14.21,14.17,14.19,7585200.0,11.941,11.9578,11.9241,11.941,7585200.0
2011-11-02 15:10:00,14.19,14.21,14.19,14.2,6403600.0,11.941,11.9578,11.941,11.9494,6403600.0
2011-11-02 15:20:00,14.2,14.22,14.19,14.2,10141600.0,11.9494,11.9662,11.941,11.9494,10141600.0
2011-11-02 15:30:00,14.2,14.21,14.17,14.19,6918800.0,11.9494,11.9578,11.9241,11.941,6918800.0
2011-11-02 15:40:00,14.19,14.2,14.15,14.17,11846800.0,11.941,11.9494,11.9073,11.9241,11846800.0
2011-11-02 15:50:00,14.17,14.21,14.16,14.19,13711600.0,11.9241,11.9578,11.9157,11.941,13711600.0
2011-11-03 09:30:00,14.26,14.27,14.15,14.17,27610800.0,11.9999,12.0083,11.9073,11.9241,27610800.0
2011-11-03 09:40:00,14.17,14.19,14.13,14.15,19199600.0,11.9241,11.941,11.8905,11.9073,19199600.0
2011-11-03 09:50:00,14.15,14.18,14.14,14.16,14372400.0,11.9073,11.9326,11.8989,11.9157,14372400.0
2011-11-03 10:00:00,14.16,14.18,14.12,14.16,16794400.0,11.9157,11.9326,11.8821,11.9157,16794400.0
2011-11-03 10:10:00,14.16,14.17,14.13,14.16,10844400.0,11.9157,11.9241,11.8905,11.9157,10844400.0
2011-11-03 10:20:00,14.16,14.17,14.13,14.14,10318000.0,11.9157,11.9241,11.8905,11.8989,10318000.0
2011-11-03 10:30:00,14.14,14.15,14.12,14.14,9752400.0,11.8989,11.9073,11.8821,11.8989,9752400.0
2011-11-03 10:40:00,14.14,14.21,14.14,14.19,16245600.0,11.8989,11.9578,11.8989,11.941,16245600.0
2011-11-03 10:50:00,14.19,14.2,14.17,14.17,7126000.0,11.941,11.9494,11.9241,11.9241,7126000.0
2011-11-03 11:00:00,14.17,14.2,14.17,14.19,6910400.0,11.9241,11.9494,11.9241,11.941,6910400.0
2011-11-03 11:10:00,14.19,14.23,14.19,14.23,10371200.0,11.941,11.9746,11.941,11.9746,10371200.0
2011-11-03 11:20:00,14.23,14.26,14.23,14.25,11404400.0,11.9746,11.9999,11.9746,11.9915,11404400.0
2011-11-03 11:30:00,14.25,14.28,14.24,14.26,11970000.0,11.9915,12.0167,11.9831,11.9999,11970000.0
2011-11-03 11:40:00,14.26,14.27,14.25,14.27,5420800.0,11.9999,12.0083,11.9915,12.0083,5420800.0
2011-11-03 11:50:00,14.26,14.27,14.24,14.24,5580400.0,11.9999,12.0083,11.9831,11.9831,5580400.0
2011-11-03 12:00:00,14.24,14.25,14.22,14.25,6960800.0,11.9831,11.9915,11.9662,11.9915,6960800.0
2011-11-03 12:10:00,14.25,14.26,14.23,14.24,4880400.0,11.9915,11.9999,11.9746,11.9831,4880400.0
2011-11-03 12:20:00,14.24,14.27,14.24,14.26,4331600.0,11.9831,12.0083,11.9831,11.9999,4331600.0
2011-11-03 12:30:00,14.26,14.27,14.25,14.26,6462400.0,11.9999,12.0083,11.9915,11.9999,6462400.0
2011-11-03 12:40:00,14.26,14.29,14.26,14.28,9534000.0,11.9999,12.0251,11.9999,12.0167,9534000.0
2011-11-03 12:50:00,14.29,14.29,14.26,14.27,12286400.0,12.0251,12.0251,11.9999,12.0083,12286400.0
2011-11-03 13:00:00,14.27,14.32,14.25,14.32,12171600.0,12.0083,12.0504,11.9915,12.0504,12171600.0
2011-11-03 13:10:00,14.32,14.35,14.31,14.34,21683200.0,12.0504,12.0756,12.042,12.0672,21683200.0
2011-11-03 13:20:00,14.35,14.35,14.32,14.33,7198800.0,12.0756,12.0756,12.0504,12.0588,7198800.0
2011-11-03 13:30:00,14.34,14.35,14.33,14.34,7380800.0,12.0672,12.0756,12.0588,12.0672,7380800.0
2011-11-03 13:40:00,14.34,14.35,14.33,14.35,5224800.0,12.0672,12.0756,12.0588,12.0756,5224800.0
2011-11-03 13:50:00,14.34,14.35,14.33,14.33,6809600.0,12.0672,12.0756,12.0588,12.0588,6809600.0
2011-11-03 14:00:00,14.33,14.34,14.29,14.31,9828000.0,12.0588,12.0672,12.0251,12.042,9828000.0
2011-11-03 14:10:00,14.31,14.34,14.3,14.31,7296800.0,12.042,12.0672,12.0335,12.042,7296800.0
2011-11-03 14:20:00,14.31,14.32,14.3,14.31,5916400.0,12.042,12.0504,12.0335,12.042,5916400.0
2011-11-03 14:30:00,14.31,14.33,14.31,14.32,6190800.0,12.042,12.0588,12.042,12.0504,6190800.0
2011-11-03 14:40:00,14.32,14.33,14.31,14.33,4032000.0,12.0504,12.0588,12.042,12.0588,4032000.0
2011-11-03 14:50:00,14.33,14.35,14.33,14.35,6151600.0,12.0588,12.0756,12.0588,12.0756,6151600.0
2011-11-03 15:00:00,14.35,14.38,14.34,14.38,11244800.0,12.0756,12.1009,12.0672,12.1009,11244800.0
2011-11-03 15:10:00,14.38,14.39,14.35,14.39,10925600.0,12.1009,12.1093,12.0756,12.1093,10925600.0
2011-11-03 15:20:00,14.39,14.4,14.38,14.39,10432800.0,12.1093,12.1177,12.1009,12.1093,10432800.0
2011-11-03 15:30:00,14.39,14.41,14.38,14.39,11729200.0,12.1093,12.1261,12.1009,12.1093,11729200.0
2011-11-03 15:40:00,14.39,14.4,14.38,14.39,10368400.0,12.1093,12.1177,12.1009,12.1093,10368400.0
2011-11-03 15:50:00,14.39,14.4,14.39,14.39,16556400.0,12.1093,12.1177,12.1093,12.1093,16556400.0
2011-11-04 09:30:00,14.36,14.41,14.34,14.35,22402800.0,12.084,12.1261,12.0672,12.0756,22402800.0
2011-11-04 09:40:00,14.35,14.39,14.34,14.37,15696800.0,12.0756,12.1093,12.0672,12.0924,15696800.0
2011-11-04 09:50:00,14.37,14.38,14.32,14.33,14778400.0,12.0924,12.1009,12.0504,12.0588,14778400.0
2011-11-04 10:00:00,14.33,14.35,14.32,14.33,8358000.0,12.0588,12.0756,12.0504,12.0588,8358000.0
2011-11-04 10:10:00,14.32,14.33,14.3,14.31,11631200.0,12.0504,12.0588,12.0335,12.042,11631200.0
2011-11-04 10:20:00,14.31,14.31,14.29,14.3,9069200.0,12.042,12.042,12.0251,12.0335,9069200.0
2011-11-04 10:30:00,14.3,14.3,14.29,14.3,9531200.0,12.0335,12.0335,12.0251,12.0335,9531200.0
2011-11-04 10:40:00,14.3,14.31,14.29,14.31,6804000.0,12.0335,12.042,12.0251,12.042,6804000.0
2011-11-04 10:50:00,14.31,14.31,14.29,14.3,7156800.0,12.042,12.042,12.0251,12.0335,7156800.0
2011-11-04 11:00:00,14.29,14.31,14.29,14.29,5796000.0,12.0251,12.042,12.0251,12.0251,5796000.0
2011-11-04 11:10:00,14.29,14.3,14.26,14.26,13280400.0,12.0251,12.0335,11.9999,11.9999,13280400.0
2011-11-04 11:20:00,14.26,14.28,14.26,14.28,8498000.0,11.9999,12.0167,11.9999,12.0167,8498000.0
2011-11-04 11:30:00,14.28,14.3,14.27,14.29,6207600.0,12.0167,12.0335,12.0083,12.0251,6207600.0
2011-11-04 11:40:00,14.29,14.3,14.29,14.3,4317600.0,12.0251,12.0335,12.0251,12.0335,4317600.0
2011-11-04 11:50:00,14.29,14.3,14.29,14.29,3721200.0,12.0251,12.0335,12.0251,12.0251,3721200.0
2011-11-04 12:00:00,14.29,14.33,14.29,14.31,9578800.0,12.0251,12.0588,12.0251,12.042,9578800.0
2011-11-04 12:10:00,14.32,14.32,14.31,14.31,4331600.0,12.0504,12.0504,12.042,12.042,4331600.0
2011-11-04 12:20:00,14.31,14.31,14.3,14.31,2968000.0,12.042,12.042,12.0335,12.042,2968000.0
2011-11-04 12:30:00,14.31,14.31,14.3,14.3,2430400.0,12.042,12.042,12.0335,12.0335,2430400.0
2011-11-04 12:40:00,14.3,14.31,14.29,14.3,3208800.0,12.0335,12.042,12.0251,12.0335,3208800.0
2011-11-04 12:50:00,14.3,14.3,14.29,14.3,1766800.0,12.0335,12.0335,12.0251,12.0335,1766800.0
2011-11-04 13:00:00,14.3,14.31,14.29,14.3,2483600.0,12.0335,12.042,12.0251,12.0335,2483600.0
2011-11-04 13:10:00,14.3,14.34,14.3,14.33,6316800.0,12.0335,12.0672,12.0335,12.0588,6316800.0
2011-11-04 13:20:00,14.33,14.33,14.31,14.32,3082800.0,12.0588,12.0588,12.042,12.0504,3082800.0
2011-11-04 13:30:00,14.32,14.33,14.32,14.32,2900800.0,12.0504,12.0588,12.0504,12.0504,2900800.0
2011-11-04 13:40:00,14.33,14.35,14.31,14.34,7305200.0,12.0588,12.0756,12.042,12.0672,7305200.0
2011-11-04 13:50:00,14.34,14.35,14.33,14.33,4891600.0,12.0672,12.0756,12.0588,12.0588,4891600.0
2011-11-04 14:00:00,14.33,14.34,14.33,14.34,3388000.0,12.0588,12.0672,12.0588,12.0672,3388000.0
2011-11-04 14:10:00,14.33,14.34,14.33,14.34,2545200.0,12.0588,12.0672,12.0588,12.0672,2545200.0
2011-11-04 14:20:00,14.34,14.35,14.34,14.35,4317600.0,12.0672,12.0756,12.0672,12.0756,4317600.0
2011-11-04 14:30:00,14.35,14.35,14.33,14.33,4690000.0,12.0756,12.0756,12.0588,12.0588,4690000.0
2011-11-04 14:40:00,14.33,14.34,14.33,14.34,4104800.0,12.0588,12.0672,12.0588,12.0672,4104800.0
2011-11-04 14:50:00,14.34,14.34,14.33,14.34,2450000.0,12.0672,12.0672,12.0588,12.0672,2450000.0
2011-11-04 15:00:00,14.33,14.34,14.31,14.31,5891200.0,12.0588,12.0672,12.042,12.042,5891200.0
2011-11-04 15:10:00,14.31,14.32,14.3,14.31,5619600.0,12.042,12.0504,12.0335,12.042,5619600.0
2011-11-04 15:20:00,14.31,14.31,14.3,14.31,6003200.0,12.042,12.042,12.0335,12.042,6003200.0
2011-11-04 15:30:00,14.31,14.32,14.3,14.3,7887600.0,12.042,12.0504,12.0335,12.0335,7887600.0
2011-11-04 15:40:00,14.3,14.31,14.3,14.3,8587600.0,12.0335,12.042,12.0335,12.0335,8587600.0
2011-11-04 15:50:00,14.3,14.31,14.29,14.29,18202800.0,12.0335,12.042,12.0251,12.0251,18202800.0
2011-11-07 09:30:00,14.28,14.28,14.2,14.21,22206800.0,12.0167,12.0167,11.9494,11.9578,22206800.0
2011-11-07 09:40:00,14.21,14.24,14.19,14.22,17262000.0,11.9578,11.9831,11.941,11.9662,17262000.0
2011-11-07 09:50:00,14.22,14.27,14.21,14.25,11155200.0,11.9662,12.0083,11.9578,11.9915,11155200.0
2011-11-07 10:00:00,14.25,14.26,14.24,14.26,8198400.0,11.9915,11.9999,11.9831,11.9999,8198400.0
2011-11-07 10:10:00,14.26,14.27,14.21,14.23,8850800.0,11.9999,12.0083,11.9578,11.9746,8850800.0
2011-11-07 10:20:00,14.22,14.23,14.21,14.22,5068000.0,11.9662,11.9746,11.9578,11.9662,5068000.0
2011-11-07 10:30:00,14.22,14.23,14.2,14.2,7072800.0,11.9662,11.9746,11.9494,11.9494,7072800.0
2011-11-07 10:40:00,14.2,14.22,14.19,14.2,7529200.0,11.9494,11.9662,11.941,11.9494,7529200.0
2011-11-07 10:50:00,14.2,14.2,14.16,14.17,17063200.0,11.9494,11.9494,11.9157,11.9241,17063200.0
2011-11-07 11:00:00,14.17,14.19,14.15,14.18,11762800.0,11.9241,11.941,11.9073,11.9326,11762800.0
2011-11-07 11:10:00,14.18,14.19,14.17,14.18,7310800.0,11.9326,11.941,11.9241,11.9326,7310800.0
2011-11-07 11:20:00,14.18,14.18,14.16,14.17,4734800.0,11.9326,11.9326,11.9157,11.9241,4734800.0
2011-11-07 11:30:00,14.17,14.17,14.15,14.17,4594800.0,11.9241,11.9241,11.9073,11.9241,4594800.0
2011-11-07 11:40:00,14.17,14.18,14.15,14.18,5000800.0,11.9241,11.9326,11.9073,11.9326,5000800.0
2011-11-07 11:50:00,14.18,14.19,14.17,14.17,2685200.0,11.9326,11.941,11.9241,11.9241,2685200.0
2011-11-07 12:00:00,14.17,14.21,14.17,14.2,3788400.0,11.9241,11.9578,11.9241,11.9494,3788400.0
2011-11-07 12:10:00,14.2,14.21,14.16,14.16,5720400.0,11.9494,11.9578,11.9157,11.9157,5720400.0
2011-11-07 12:20:00,14.16,14.17,14.15,14.16,4026400.0,11.9157,11.9241,11.9073,11.9157,4026400.0
2011-11-07 12:30:00,14.16,14.16,14.15,14.16,2993200.0,11.9157,11.9157,11.9073,11.9157,2993200.0
2011-11-07 12:40:00,14.16,14.17,14.16,14.17,2492000.0,11.9157,11.9241,11.9157,11.9241,2492000.0
2011-11-07 12:50:00,14.16,14.17,14.15,14.16,3516800.0,11.9157,11.9241,11.9073,11.9157,3516800.0
2011-11-07 13:00:00,14.16,14.18,14.16,14.18,2242800.0,11.9157,11.9326,11.9157,11.9326,2242800.0
2011-11-07 13:10:00,14.18,14.19,14.17,14.19,3379600.0,11.9326,11.941,11.9241,11.941,3379600.0
2011-11-07 13:20:00,14.19,14.2,14.18,14.2,3581200.0,11.941,11.9494,11.9326,11.9494,3581200.0
2011-11-07 13:30:00,14.2,14.2,14.19,14.2,2083200.0,11.9494,11.9494,11.941,11.9494,2083200.0
2011-11-07 13:40:00,14.2,14.21,14.2,14.21,3777200.0,11.9494,11.9578,11.9494,11.9578,3777200.0
2011-11-07 13:50:00,14.21,14.25,14.18,14.24,8369200.0,11.9578,11.9915,11.9326,11.9831,8369200.0
2011-11-07 14:00:00,14.23,14.26,14.21,14.24,6512800.0,11.9746,11.9999,11.9578,11.9831,6512800.0
2011-11-07 14:10:00,14.24,14.26,14.23,14.24,3799600.0,11.9831,11.9999,11.9746,11.9831,3799600.0
2011-11-07 14:20:00,14.24,14.26,14.24,14.25,3894800.0,11.9831,11.9999,11.9831,11.9915,3894800.0
2011-11-07 14:30:00,14.24,14.26,14.24,14.25,4062800.0,11.9831,11.9999,11.9831,11.9915,4062800.0
2011-11-07 14:40:00,14.26,14.26,14.24,14.25,2769200.0,11.9999,11.9999,11.9831,11.9915,2769200.0
2011-11-07 14:50:00,14.25,14.27,14.25,14.26,5703600.0,11.9915,12.0083,11.9915,11.9999,5703600.0
2011-11-07 15:00:00,14.26,14.26,14.25,14.26,2774800.0,11.9999,11.9999,11.9915,11.9999,2774800.0
2011-11-07 15:10:00,14.26,14.28,14.26,14.27,7425600.0,11.9999,12.0167,11.9999,12.0083,7425600.0
2011-11-07 15:20:00,14.27,14.28,14.25,14.25,4566800.0,12.0083,12.0167,11.9915,11.9915,4566800.0
2011-11-07 15:30:00,14.25,14.28,14.25,14.27,4788000.0,11.9915,12.0167,11.9915,12.0083,4788000.0
2011-11-07 15:40:00,14.28,14.28,14.23,14.28,5311600.0,12.0167,12.0167,11.9746,12.0167,5311600.0
2011-11-07 15:50:00,14.28,14.29,14.21,14.28,13784400.0,12.0167,12.0251,11.9578,12.0167,13784400.0
2011-11-08 09:30:00,14.37,14.44,14.34,14.44,36097600.0,12.0924,12.1514,12.0672,12.1514,36097600.0
2011-11-08 09:40:00,14.44,14.47,14.44,14.47,34818000.0,12.1514,12.1766,12.1514,12.1766,34818000.0
2011-11-08 09:50:00,14.46,14.49,14.44,14.48,19342400.0,12.1682,12.1934,12.1514,12.185,19342400.0
2011-11-08 10:00:00,14.48,14.51,14.47,14.48,21128800.0,12.185,12.2103,12.1766,12.185,21128800.0
2011-11-08 10:10:00,14.48,14.48,14.44,14.47,14490000.0,12.185,12.185,12.1514,12.1766,14490000.0
2011-11-08 10:20:00,14.47,14.48,14.44,14.45,12093200.0,12.1766,12.185,12.1514,12.1598,12093200.0
2011-11-08 10:30:00,14.45,14.47,14.44,14.46,9144800.0,12.1598,12.1766,12.1514,12.1682,9144800.0
2011-11-08 10:40:00,14.46,14.49,14.45,14.48,10242400.0,12.1682,12.1934,12.1598,12.185,10242400.0
2011-11-08 10:50:00,14.48,14.48,14.46,14.48,7705600.0,12.185,12.185,12.1682,12.185,7705600.0
2011-11-08 11:00:00,14.47,14.49,14.45,14.46,8884400.0,12.1766,12.1934,12.1598,12.1682,8884400.0
2011-11-08 11:10:00,14.46,14.46,14.41,14.42,13283200.0,12.1682,12.1682,12.1261,12.1345,13283200.0
2011-11-08 11:20:00,14.42,14.43,14.39,14.43,9242800.0,12.1345,12.1429,12.1093,12.1429,9242800.0
2011-11-08 11:30:00,14.43,14.44,14.42,14.43,4569600.0,12.1429,12.1514,12.1345,12.1429,4569600.0
2011-11-08 11:40:00,14.43,14.45,14.42,14.44,4194400.0,12.1429,12.1598,12.1345,12.1514,4194400.0
2011-11-08 11:50:00,14.44,14.45,14.42,14.44,4578000.0,12.1514,12.1598,12.1345,12.1514,4578000.0
2011-11-08 12:00:00,14.43,14.44,14.42,14.43,3575600.0,12.1429,12.1514,12.1345,12.1429,3575600.0
2011-11-08 12:10:00,14.43,14.44,14.42,14.44,2307200.0,12.1429,12.1514,12.1345,12.1514,2307200.0
2011-11-08 12:20:00,14.44,14.45,14.43,14.44,2433200.0,12.1514,12.1598,12.1429,12.1514,2433200.0
2011-11-08 12:30:00,14.44,14.47,14.44,14.47,5031600.0,12.1514,12.1766,12.1514,12.1766,5031600.0
2011-11-08 12:40:00,14.47,14.48,14.43,14.44,5983600.0,12.1766,12.185,12.1429,12.1514,5983600.0
2011-11-08 12:50:00,14.44,14.44,14.43,14.43,2948400.0,12.1514,12.1514,12.1429,12.1429,2948400.0
2011-11-08 13:00:00,14.43,14.46,14.43,14.44,3766000.0,12.1429,12.1682,12.1429,12.1514,3766000.0
2011-11-08 13:10:00,14.44,14.45,14.43,14.44,2363200.0,12.1514,12.1598,12.1429,12.1514,2363200.0
2011-11-08 13:20:00,14.44,14.47,14.44,14.47,3838800.0,12.1514,12.1766,12.1514,12.1766,3838800.0
2011-11-08 13:30:00,14.47,14.47,14.45,14.47,3430000.0,12.1766,12.1766,12.1598,12.1766,3430000.0
2011-11-08 13:40:00,14.47,14.5,14.47,14.49,8803200.0,12.1766,12.2018,12.1766,12.1934,8803200.0
2011-11-08 13:50:00,14.49,14.51,14.49,14.5,12348000.0,12.1934,12.2103,12.1934,12.2018,12348000.0
2011-11-08 14:00:00,14.5,14.5,14.46,14.48,6784400.0,12.2018,12.2018,12.1682,12.185,6784400.0
2011-11-08 14:10:00,14.47,14.49,14.46,14.46,4508000.0,12.1766,12.1934,12.1682,12.1682,4508000.0
2011-11-08 14:20:00,14.46,14.51,14.46,14.51,9441600.0,12.1682,12.2103,12.1682,12.2103,9441600.0
2011-11-08 14:30:00,14.51,14.52,14.49,14.5,6946800.0,12.2103,12.2187,12.1934,12.2018,6946800.0
2011-11-08 14:40:00,14.5,14.51,14.48,14.5,5303200.0,12.2018,12.2103,12.185,12.2018,5303200.0
2011-11-08 14:50:00,14.5,14.51,14.49,14.51,4743200.0,12.2018,12.2103,12.1934,12.2103,4743200.0
2011-11-08 15:00:00,14.5,14.51,14.48,14.5,6162800.0,12.2018,12.2103,12.185,12.2018,6162800.0
2011-11-08 15:10:00,14.5,14.51,14.49,14.5,9844800.0,12.2018,12.2103,12.1934,12.2018,9844800.0
2011-11-08 15:20:00,14.5,14.51,14.49,14.51,5572000.0,12.2018,12.2103,12.1934,12.2103,5572000.0
2011-11-08 15:30:00,14.51,14.52,14.5,14.52,11012400.0,12.2103,12.2187,12.2018,12.2187,11012400.0
2011-11-08 15:40:00,14.52,14.54,14.52,14.53,13496000.0,12.2187,12.2355,12.2187,12.2271,13496000.0
2011-11-08 15:50:00,14.53,14.57,14.5,14.5,21593600.0,12.2271,12.2607,12.2018,12.2018,21593600.0
2011-11-09 09:30:00,14.17,14.23,14.16,14.22,49050400.0,11.9241,11.9746,11.9157,11.9662,49050400.0
2011-11-09 09:40:00,14.22,14.23,14.2,14.22,24234000.0,11.9662,11.9746,11.9494,11.9662,24234000.0
2011-11-09 09:50:00,14.22,14.22,14.18,14.19,35305200.0,11.9662,11.9662,11.9326,11.941,35305200.0
2011-11-09 10:00:00,14.19,14.21,14.17,14.18,16858800.0,11.941,11.9578,11.9241,11.9326,16858800.0
2011-11-09 10:10:00,14.18,14.2,14.17,14.18,13283200.0,11.9326,11.9494,11.9241,11.9326,13283200.0
2011-11-09 10:20:00,14.18,14.21,14.17,14.2,17236800.0,11.9326,11.9578,11.9241,11.9494,17236800.0
2011-11-09 10:30:00,14.2,14.22,14.17,14.17,16055200.0,11.9494,11.9662,11.9241,11.9241,16055200.0
2011-11-09 10:40:00,14.17,14.22,14.17,14.22,16016000.0,11.9241,11.9662,11.9241,11.9662,16016000.0
2011-11-09 10:50:00,14.22,14.26,14.22,14.24,13596800.0,11.9662,11.9999,11.9662,11.9831,13596800.0
2011-11-09 11:00:00,14.24,14.3,14.24,14.29,13722800.0,11.9831,12.0335,11.9831,12.0251,13722800.0
2011-11-09 11:10:00,14.29,14.32,14.28,14.3,12090400.0,12.0251,12.0504,12.0167,12.0335,12090400.0
2011-11-09 11:20:00,14.31,14.31,14.27,14.28,8229200.0,12.042,12.042,12.0083,12.0167,8229200.0
2011-11-09 11:30:00,14.28,14.28,14.26,14.28,7576800.0,12.0167,12.0167,11.9999,12.0167,7576800.0
2011-11-09 11:40:00,14.28,14.28,14.26,14.28,5824000.0,12.0167,12.0167,11.9999,12.0167,5824000.0
2011-11-09 11:50:00,14.27,14.29,14.27,14.27,5972400.0,12.0083,12.0251,12.0083,12.0083,5972400.0
2011-11-09 12:00:00,14.27,14.27,14.24,14.24,6983200.0,12.0083,12.0083,11.9831,11.9831,6983200.0
2011-11-09 12:10:00,14.24,14.25,14.24,14.24,4225200.0,11.9831,11.9915,11.9831,11.9831,4225200.0
2011-11-09 12:20:00,14.24,14.25,14.23,14.24,3928400.0,11.9831,11.9915,11.9746,11.9831,3928400.0
2011-11-09 12:30:00,14.24,14.25,14.23,14.25,3390800.0,11.9831,11.9915,11.9746,11.9915,3390800.0
2011-11-09 12:40:00,14.25,14.28,14.25,14.27,6042400.0,11.9915,12.0167,11.9915,12.0083,6042400.0
2011-11-09 12:50:00,14.27,14.28,14.26,14.26,3497200.0,12.0083,12.0167,11.9999,11.9999,3497200.0
2011-11-09 13:00:00,14.26,14.28,14.25,14.25,2962400.0,11.9999,12.0167,11.9915,11.9915,2962400.0
2011-11-09 13:10:00,14.25,14.25,14.22,14.22,4930800.0,11.9915,11.9915,11.9662,11.9662,4930800.0
2011-11-09 13:20:00,14.22,14.23,14.21,14.22,4986800.0,11.9662,11.9746,11.9578,11.9662,4986800.0
2011-11-09 13:30:00,14.22,14.23,14.21,14.22,4877600.0,11.9662,11.9746,11.9578,11.9662,4877600.0
2011-11-09 13:40:00,14.22,14.22,14.2,14.2,6437200.0,11.9662,11.9662,11.9494,11.9494,6437200.0
2011-11-09 13:50:00,14.2,14.2,14.17,14.18,12448800.0,11.9494,11.9494,11.9241,11.9326,12448800.0
2011-11-09 14:00:00,14.18,14.18,14.14,14.15,22097600.0,11.9326,11.9326,11.8989,11.9073,22097600.0
2011-11-09 14:10:00,14.15,14.18,14.13,14.15,11695600.0,11.9073,11.9326,11.8905,11.9073,11695600.0
2011-11-09 14:20:00,14.15,14.16,14.11,14.12,19843600.0,11.9073,11.9157,11.8737,11.8821,19843600.0
2011-11-09 14:30:00,14.12,14.14,14.11,14.13,11200000.0,11.8821,11.8989,11.8737,11.8905,11200000.0
2011-11-09 14:40:00,14.13,14.15,14.11,14.13,12294800.0,11.8905,11.9073,11.8737,11.8905,12294800.0
2011-11-09 14:50:00,14.13,14.16,14.12,14.12,9105600.0,11.8905,11.9157,11.8821,11.8821,9105600.0
2011-11-09 15:00:00,14.12,14.14,14.11,14.12,12779200.0,11.8821,11.8989,11.8737,11.8821,12779200.0
2011-11-09 15:10:00,14.12,14.13,14.11,14.12,11446400.0,11.8821,11.8905,11.8737,11.8821,11446400.0
2011-11-09 15:20:00,14.12,14.15,14.11,14.12,10676400.0,11.8821,11.9073,11.8737,11.8821,10676400.0
2011-11-09 15:30:00,14.12,14.12,14.1,14.1,18704000.0,11.8821,11.8821,11.8652,11.8652,18704000.0
2011-11-09 15:40:00,14.1,14.11,14.08,14.1,19555200.0,11.8652,11.8737,11.8484,11.8652,19555200.0
2011-11-09 15:50:00,14.1,14.14,14.09,14.12,24595200.0,11.8652,11.8989,11.8568,11.8821,24595200.0
2011-11-10 09:30:00,14.19,14.19,14.03,14.03,41484800.0,11.941,11.941,11.8063,11.8063,41484800.0
2011-11-10 09:40:00,14.04,14.04,13.96,14.0,34314000.0,11.8148,11.8148,11.7474,11.7811,34314000.0
2011-11-10 09:50:00,14.0,14.01,13.83,13.86,54390000.0,11.7811,11.7895,11.638,11.6633,54390000.0
2011-11-10 10:00:00,13.86,13.86,13.77,13.83,50509200.0,11.6633,11.6633,11.5875,11.638,50509200.0
2011-11-10 10:10:00,13.83,13.85,13.78,13.78,29845200.0,11.638,11.6549,11.596,11.596,29845200.0
2011-11-10 10:20:00,13.79,13.79,13.66,13.73,53925200.0,11.6044,11.6044,11.495,11.5539,53925200.0
2011-11-10 10:30:00,13.73,13.76,13.71,13.76,26734400.0,11.5539,11.5791,11.5371,11.5791,26734400.0
2011-11-10 10:40:00,13.76,13.81,13.72,13.72,25552800.0,11.5791,11.6212,11.5455,11.5455,25552800.0
2011-11-10 10:50:00,13.72,13.75,13.7,13.74,23578800.0,11.5455,11.5707,11.5286,11.5623,23578800.0
2011-11-10 11:00:00,13.74,13.83,13.73,13.81,23354800.0,11.5623,11.638,11.5539,11.6212,23354800.0
2011-11-10 11:10:00,13.81,13.84,13.8,13.81,15859200.0,11.6212,11.6464,11.6128,11.6212,15859200.0
2011-11-10 11:20:00,13.81,13.81,13.77,13.78,11555600.0,11.6212,11.6212,11.5875,11.596,11555600.0
2011-11-10 11:30:00,13.78,13.8,13.75,13.79,11186000.0,11.596,11.6128,11.5707,11.6044,11186000.0
2011-11-10 11:40:00,13.79,13.84,13.78,13.82,11236400.0,11.6044,11.6464,11.596,11.6296,11236400.0
2011-11-10 11:50:00,13.82,13.83,13.79,13.79,9156000.0,11.6296,11.638,11.6044,11.6044,9156000.0
2011-11-10 12:00:00,13.79,13.8,13.72,13.72,17105200.0,11.6044,11.6128,11.5455,11.5455,17105200.0
2011-11-10 12:10:00,13.72,13.75,13.68,13.71,18009600.0,11.5455,11.5707,11.5118,11.5371,18009600.0
2011-11-10 12:20:00,13.71,13.72,13.68,13.68,9455600.0,11.5371,11.5455,11.5118,11.5118,9455600.0
2011-11-10 12:30:00,13.68,13.69,13.65,13.69,24455200.0,11.5118,11.5202,11.4866,11.5202,24455200.0
2011-11-10 12:40:00,13.69,13.71,13.67,13.68,10323600.0,11.5202,11.5371,11.5034,11.5118,10323600.0
2011-11-10 12:50:00,13.68,13.75,13.68,13.73,9850400.0,11.5118,11.5707,11.5118,11.5539,9850400.0
2011-11-10 13:00:00,13.73,13.77,13.71,13.77,9875600.0,11.5539,11.5875,11.5371,11.5875,9875600.0
2011-11-10 13:10:00,13.77,13.82,13.77,13.82,14649600.0,11.5875,11.6296,11.5875,11.6296,14649600.0
2011-11-10 13:20:00,13.82,13.82,13.76,13.76,9626400.0,11.6296,11.6296,11.5791,11.5791,9626400.0
2011-11-10 13:30:00,13.76,13.78,13.75,13.75,7904400.0,11.5791,11.596,11.5707,11.5707,7904400.0
2011-11-10 13:40:00,13.75,13.78,13.73,13.74,9609600.0,11.5707,11.596,11.5539,11.5623,9609600.0
2011-11-10 13:50:00,13.74,13.8,13.74,13.8,8148000.0,11.5623,11.6128,11.5623,11.6128,8148000.0
2011-11-10 14:00:00,13.8,13.8,13.76,13.77,7156800.0,11.6128,11.6128,11.5791,11.5875,7156800.0
2011-11-10 14:10:00,13.77,13.78,13.74,13.75,8374800.0,11.5875,11.596,11.5623,11.5707,8374800.0
2011-11-10 14:20:00,13.75,13.76,13.73,13.74,7386400.0,11.5707,11.5791,11.5539,11.5623,7386400.0
2011-11-10 14:30:00,13.74,13.75,13.71,13.72,9220400.0,11.5623,11.5707,11.5371,11.5455,9220400.0
2011-11-10 14:40:00,13.72,13.77,13.71,13.76,8943200.0,11.5455,11.5875,11.5371,11.5791,8943200.0
2011-11-10 14:50:00,13.76,13.77,13.7,13.7,8279600.0,11.5791,11.5875,11.5286,11.5286,8279600.0
2011-11-10 15:00:00,13.7,13.72,13.7,13.7,10651200.0,11.5286,11.5455,11.5286,11.5286,10651200.0
2011-11-10 15:10:00,13.7,13.75,13.7,13.72,8727600.0,11.5286,11.5707,11.5286,11.5455,8727600.0
2011-11-10 15:20:00,13.72,13.76,13.71,13.74,13372800.0,11.5455,11.5791,11.5371,11.5623,13372800.0
2011-11-10 15:30:00,13.74,13.76,13.73,13.74,14044800.0,11.5623,11.5791,11.5539,11.5623,14044800.0
2011-11-10 15:40:00,13.74,13.75,13.72,13.74,13336400.0,11.5623,11.5707,11.5455,11.5623,13336400.0
2011-11-10 15:50:00,13.74,13.77,13.74,13.76,25930800.0,11.5623,11.5875,11.5623,11.5791,25930800.0
2011-11-11 09:30:00,13.81,13.81,13.69,13.72,45102400.0,11.6212,11.6212,11.5202,11.5455,45102400.0
2011-11-11 09:40:00,13.72,13.78,13.66,13.66,27977600.0,11.5455,11.596,11.495,11.495,27977600.0
2011-11-11 09:50:00,13.66,13.68,13.58,13.64,45208800.0,11.495,11.5118,11.4277,11.4781,45208800.0
2011-11-11 10:00:00,13.64,13.72,13.64,13.71,28792400.0,11.4781,11.5455,11.4781,11.5371,28792400.0
2011-11-11 10:10:00,13.71,13.73,13.68,13.68,21736400.0,11.5371,11.5539,11.5118,11.5118,21736400.0
2011-11-11 10:20:00,13.68,13.7,13.62,13.64,24040800.0,11.5118,11.5286,11.4613,11.4781,24040800.0
2011-11-11 10:30:00,13.64,13.68,13.62,13.63,17197600.0,11.4781,11.5118,11.4613,11.4697,17197600.0
2011-11-11 10:40:00,13.62,13.68,13.62,13.66,14694400.0,11.4613,11.5118,11.4613,11.495,14694400.0
2011-11-11 10:50:00,13.66,13.67,13.64,13.64,11748800.0,11.495,11.5034,11.4781,11.4781,11748800.0
2011-11-11 11:00:00,13.65,13.67,13.64,13.65,9436000.0,11.4866,11.5034,11.4781,11.4866,9436000.0
2011-11-11 11:10:00,13.65,13.68,13.65,13.67,12698000.0,11.4866,11.5118,11.4866,11.5034,12698000.0
2011-11-11 11:20:00,13.67,13.68,13.66,13.66,5784800.0,11.5034,11.5118,11.495,11.495,5784800.0
2011-11-11 11:30:00,13.66,13.74,13.66,13.73,17987200.0,11.495,11.5623,11.495,11.5539,17987200.0
2011-11-11 11:40:00,13.72,13.8,13.72,13.76,22405600.0,11.5455,11.6128,11.5455,11.5791,22405600.0
2011-11-11 11:50:00,13.76,13.77,13.73,13.76,11362400.0,11.5791,11.5875,11.5539,11.5791,11362400.0
2011-11-11 12:00:00,13.76,13.79,13.76,13.78,10267600.0,11.5791,11.6044,11.5791,11.596,10267600.0
2011-11-11 12:10:00,13.78,13.87,13.78,13.87,25732000.0,11.596,11.6717,11.596,11.6717,25732000.0
2011-11-11 12:20:00,13.86,13.88,13.82,13.85,14960400.0,11.6633,11.6801,11.6296,11.6549,14960400.0
2011-11-11 12:30:00,13.85,13.86,13.8,13.8,9494800.0,11.6549,11.6633,11.6128,11.6128,9494800.0
2011-11-11 12:40:00,13.8,13.84,13.8,13.84,7786800.0,11.6128,11.6464,11.6128,11.6464,7786800.0
2011-11-11 12:50:00,13.84,13.84,13.82,13.83,6938400.0,11.6464,11.6464,11.6296,11.638,6938400.0
2011-11-11 13:00:00,13.83,13.83,13.81,13.83,10133200.0,11.638,11.638,11.6212,11.638,10133200.0
2011-11-11 13:10:00,13.83,13.84,13.77,13.77,11368000.0,11.638,11.6464,11.5875,11.5875,11368000.0
2011-11-11 13:20:00,13.77,13.8,13.73,13.74,17329200.0,11.5875,11.6128,11.5539,11.5623,17329200.0
2011-11-11 13:30:00,13.74,13.75,13.71,13.72,15220800.0,11.5623,11.5707,11.5371,11.5455,15220800.0
2011-11-11 13:40:00,13.72,13.74,13.71,13.73,10715600.0,11.5455,11.5623,11.5371,11.5539,10715600.0
2011-11-11 13:50:00,13.73,13.74,13.69,13.7,9206400.0,11.5539,11.5623,11.5202,11.5286,9206400.0
2011-11-11 14:00:00,13.7,13.72,13.7,13.71,6946800.0,11.5286,11.5455,11.5286,11.5371,6946800.0
2011-11-11 14:10:00,13.71,13.74,13.7,13.72,8764000.0,11.5371,11.5623,11.5286,11.5455,8764000.0
2011-11-11 14:20:00,13.72,13.73,13.69,13.7,9945600.0,11.5455,11.5539,11.5202,11.5286,9945600.0
2011-11-11 14:30:00,13.7,13.72,13.69,13.7,7456400.0,11.5286,11.5455,11.5202,11.5286,7456400.0
2011-11-11 14:40:00,13.7,13.71,13.66,13.66,15458800.0,11.5286,11.5371,11.495,11.495,15458800.0
2011-11-11 14:50:00,13.66,13.69,13.65,13.67,14991200.0,11.495,11.5202,11.4866,11.5034,14991200.0
2011-11-11 15:00:00,13.67,13.68,13.65,13.68,10539200.0,11.5034,11.5118,11.4866,11.5118,10539200.0
2011-11-11 15:10:00,13.67,13.71,13.66,13.7,11880400.0,11.5034,11.5371,11.495,11.5286,11880400.0
2011-11-11 15:20:00,13.7,13.71,13.68,13.7,8901200.0,11.5286,11.5371,11.5118,11.5286,8901200.0
2011-11-11 15:30:00,13.7,13.71,13.68,13.68,10914400.0,11.5286,11.5371,11.5118,11.5118,10914400.0
2011-11-11 15:40:00,13.68,13.72,13.67,13.72,18065600.0,11.5118,11.5455,11.5034,11.5455,18065600.0
2011-11-11 15:50:00,13.72,13.74,13.71,13.74,24998400.0,11.5455,11.5623,11.5371,11.5623,24998400.0
2011-11-14 09:30:00,13.71,13.76,13.69,13.71,22495200.0,11.5371,11.5791,11.5202,11.5371,22495200.0
2011-11-14 09:40:00,13.71,13.71,13.63,13.64,19829600.0,11.5371,11.5371,11.4697,11.4781,19829600.0
2011-11-14 09:50:00,13.64,13.69,13.6,13.68,18340000.0,11.4781,11.5202,11.4445,11.5118,18340000.0
2011-11-14 10:00:00,13.67,13.72,13.65,13.71,16884000.0,11.5034,11.5455,11.4866,11.5371,16884000.0
2011-11-14 10:10:00,13.71,13.73,13.69,13.69,12504800.0,11.5371,11.5539,11.5202,11.5202,12504800.0
2011-11-14 10:20:00,13.7,13.7,13.64,13.65,11852400.0,11.5286,11.5286,11.4781,11.4866,11852400.0
2011-11-14 10:30:00,13.65,13.67,13.63,13.67,8960000.0,11.4866,11.5034,11.4697,11.5034,8960000.0
2011-11-14 10:40:00,13.67,13.68,13.63,13.64,6465200.0,11.5034,11.5118,11.4697,11.4781,6465200.0
2011-11-14 10:50:00,13.65,13.65,13.58,13.58,18930800.0,11.4866,11.4866,11.4277,11.4277,18930800.0
2011-11-14 11:00:00,13.58,13.62,13.55,13.61,27504400.0,11.4277,11.4613,11.4024,11.4529,27504400.0
2011-11-14 11:10:00,13.61,13.64,13.59,13.61,9836400.0,11.4529,11.4781,11.4361,11.4529,9836400.0
2011-11-14 11:20:00,13.61,13.63,13.6,13.6,7627200.0,11.4529,11.4697,11.4445,11.4445,7627200.0
2011-11-14 11:30:00,13.6,13.65,13.6,13.63,7761600.0,11.4445,11.4866,11.4445,11.4697,7761600.0
2011-11-14 11:40:00,13.63,13.64,13.6,13.61,5516000.0,11.4697,11.4781,11.4445,11.4529,5516000.0
2011-11-14 11:50:00,13.61,13.62,13.58,13.59,7515200.0,11.4529,11.4613,11.4277,11.4361,7515200.0
2011-11-14 12:00:00,13.59,13.6,13.55,13.59,13680800.0,11.4361,11.4445,11.4024,11.4361,13680800.0
2011-11-14 12:10:00,13.59,13.59,13.56,13.56,7204400.0,11.4361,11.4361,11.4108,11.4108,7204400.0
2011-11-14 12:20:00,13.56,13.57,13.53,13.56,11592000.0,11.4108,11.4192,11.3856,11.4108,11592000.0
2011-11-14 12:30:00,13.56,13.56,13.52,13.55,10088400.0,11.4108,11.4108,11.3772,11.4024,10088400.0
2011-11-14 12:40:00,13.54,13.55,13.52,13.53,6406400.0,11.394,11.4024,11.3772,11.3856,6406400.0
2011-11-14 12:50:00,13.53,13.56,13.53,13.56,6238400.0,11.3856,11.4108,11.3856,11.4108,6238400.0
2011-11-14 13:00:00,13.56,13.56,13.53,13.54,3892000.0,11.4108,11.4108,11.3856,11.394,3892000.0
2011-11-14 13:10:00,13.54,13.56,13.53,13.55,3768800.0,11.394,11.4108,11.3856,11.4024,3768800.0
2011-11-14 13:20:00,13.55,13.59,13.54,13.58,8685600.0,11.4024,11.4361,11.394,11.4277,8685600.0
2011-11-14 13:30:00,13.58,13.6,13.57,13.59,5647600.0,11.4277,11.4445,11.4192,11.4361,5647600.0
2011-11-14 13:40:00,13.59,13.61,13.58,13.58,4334400.0,11.4361,11.4529,11.4277,11.4277,4334400.0
2011-11-14 13:50:00,13.58,13.59,13.56,13.58,5588800.0,11.4277,11.4361,11.4108,11.4277,5588800.0
2011-11-14 14:00:00,13.59,13.59,13.57,13.58,3368400.0,11.4361,11.4361,11.4192,11.4277,3368400.0
2011-11-14 14:10:00,13.58,13.59,13.57,13.57,4732000.0,11.4277,11.4361,11.4192,11.4192,4732000.0
2011-11-14 14:20:00,13.57,13.58,13.55,13.56,5829600.0,11.4192,11.4277,11.4024,11.4108,5829600.0
2011-11-14 14:30:00,13.56,13.57,13.54,13.55,5605600.0,11.4108,11.4192,11.394,11.4024,5605600.0
2011-11-14 14:40:00,13.55,13.56,13.54,13.54,19138000.0,11.4024,11.4108,11.394,11.394,19138000.0
2011-11-14 14:50:00,13.54,13.55,13.52,13.53,7733600.0,11.394,11.4024,11.3772,11.3856,7733600.0
2011-11-14 15:00:00,13.53,13.56,13.52,13.54,7014000.0,11.3856,11.4108,11.3772,11.394,7014000.0
2011-11-14 15:10:00,13.54,13.55,13.51,13.52,10430000.0,11.394,11.4024,11.3688,11.3772,10430000.0
2011-11-14 15:20:00,13.52,13.56,13.52,13.56,8750000.0,11.3772,11.4108,11.3772,11.4108,8750000.0
2011-11-14 15:30:00,13.56,13.58,13.55,13.56,8386000.0,11.4108,11.4277,11.4024,11.4108,8386000.0
2011-11-14 15:40:00,13.56,13.58,13.54,13.55,9156000.0,11.4108,11.4277,11.394,11.4024,9156000.0
2011-11-14 15:50:00,13.55,13.55,13.52,13.55,16965200.0,11.4024,11.4024,11.3772,11.4024,16965200.0
2011-11-15 09:30:00,13.6,13.65,13.55,13.64,37475200.0,11.4445,11.4866,11.4024,11.4781,37475200.0
2011-11-15 09:40:00,13.64,13.7,13.64,13.68,24875200.0,11.4781,11.5286,11.4781,11.5118,24875200.0
2011-11-15 09:50:00,13.68,13.73,13.68,13.71,21478800.0,11.5118,11.5539,11.5118,11.5371,21478800.0
2011-11-15 10:00:00,13.71,13.75,13.68,13.72,19815600.0,11.5371,11.5707,11.5118,11.5455,19815600.0
2011-11-15 10:10:00,13.72,13.73,13.68,13.68,12790400.0,11.5455,11.5539,11.5118,11.5118,12790400.0
2011-11-15 10:20:00,13.68,13.73,13.68,13.73,8982400.0,11.5118,11.5539,11.5118,11.5539,8982400.0
2011-11-15 10:30:00,13.73,13.74,13.72,13.73,8405600.0,11.5539,11.5623,11.5455,11.5539,8405600.0
2011-11-15 10:40:00,13.73,13.75,13.72,13.73,9542400.0,11.5539,11.5707,11.5455,11.5539,9542400.0
2011-11-15 10:50:00,13.73,13.74,13.7,13.7,7498400.0,11.5539,11.5623,11.5286,11.5286,7498400.0
2011-11-15 11:00:00,13.7,13.72,13.69,13.71,6288800.0,11.5286,11.5455,11.5202,11.5371,6288800.0
2011-11-15 11:10:00,13.71,13.74,13.71,13.71,7014000.0,11.5371,11.5623,11.5371,11.5371,7014000.0
2011-11-15 11:20:00,13.71,13.72,13.7,13.72,5866000.0,11.5371,11.5455,11.5286,11.5455,5866000.0
2011-11-15 11:30:00,13.72,13.72,13.69,13.71,6084400.0,11.5455,11.5455,11.5202,11.5371,6084400.0
2011-11-15 11:40:00,13.71,13.74,13.71,13.73,6120800.0,11.5371,11.5623,11.5371,11.5539,6120800.0
2011-11-15 11:50:00,13.73,13.75,13.73,13.75,6627600.0,11.5539,11.5707,11.5539,11.5707,6627600.0
2011-11-15 12:00:00,13.75,13.79,13.75,13.78,17592400.0,11.5707,11.6044,11.5707,11.596,17592400.0
2011-11-15 12:10:00,13.77,13.8,13.77,13.78,10511200.0,11.5875,11.6128,11.5875,11.596,10511200.0
2011-11-15 12:20:00,13.78,13.82,13.78,13.82,10584000.0,11.596,11.6296,11.596,11.6296,10584000.0
2011-11-15 12:30:00,13.82,13.86,13.81,13.84,14856800.0,11.6296,11.6633,11.6212,11.6464,14856800.0
2011-11-15 12:40:00,13.84,13.85,13.82,13.83,7196000.0,11.6464,11.6549,11.6296,11.638,7196000.0
2011-11-15 12:50:00,13.83,13.86,13.81,13.85,7117600.0,11.638,11.6633,11.6212,11.6549,7117600.0
2011-11-15 13:00:00,13.85,13.87,13.84,13.86,8587600.0,11.6549,11.6717,11.6464,11.6633,8587600.0
2011-11-15 13:10:00,13.86,13.86,13.84,13.84,6238400.0,11.6633,11.6633,11.6464,11.6464,6238400.0
2011-11-15 13:20:00,13.84,13.85,13.83,13.85,4712400.0,11.6464,11.6549,11.638,11.6549,4712400.0
2011-11-15 13:30:00,13.85,13.86,13.84,13.85,4813200.0,11.6549,11.6633,11.6464,11.6549,4813200.0
2011-11-15 13:40:00,13.85,13.87,13.85,13.85,4387600.0,11.6549,11.6717,11.6549,11.6549,4387600.0
2011-11-15 13:50:00,13.85,13.87,13.84,13.84,8013600.0,11.6549,11.6717,11.6464,11.6464,8013600.0
2011-11-15 14:00:00,13.84,13.86,13.83,13.85,4919600.0,11.6464,11.6633,11.638,11.6549,4919600.0
2011-11-15 14:10:00,13.85,13.86,13.84,13.84,4561200.0,11.6549,11.6633,11.6464,11.6464,4561200.0
2011-11-15 14:20:00,13.84,13.87,13.84,13.86,6728400.0,11.6464,11.6717,11.6464,11.6633,6728400.0
2011-11-15 14:30:00,13.86,13.87,13.86,13.87,5535600.0,11.6633,11.6717,11.6633,11.6717,5535600.0
2011-11-15 14:40:00,13.87,13.88,13.86,13.86,6216000.0,11.6717,11.6801,11.6633,11.6633,6216000.0
2011-11-15 14:50:00,13.86,13.89,13.86,13.88,10273200.0,11.6633,11.6885,11.6633,11.6801,10273200.0
2011-11-15 15:00:00,13.88,13.9,13.88,13.89,6619200.0,11.6801,11.6969,11.6801,11.6885,6619200.0
2011-11-15 15:10:00,13.89,13.9,13.87,13.88,5090400.0,11.6885,11.6969,11.6717,11.6801,5090400.0
2011-11-15 15:20:00,13.87,13.91,13.87,13.9,7369600.0,11.6717,11.7054,11.6717,11.6969,7369600.0
2011-11-15 15:30:00,13.9,13.91,13.88,13.89,8047200.0,11.6969,11.7054,11.6801,11.6885,8047200.0
2011-11-15 15:40:00,13.89,13.91,13.89,13.91,12283600.0,11.6885,11.7054,11.6885,11.7054,12283600.0
2011-11-15 15:50:00,13.91,13.91,13.88,13.89,23623600.0,11.7054,11.7054,11.6801,11.6885,23623600.0
2011-11-16 09:30:00,13.9,13.97,13.86,13.94,34202000.0,11.6969,11.7558,11.6633,11.7306,34202000.0
2011-11-16 09:40:00,13.94,13.95,13.88,13.89,16956800.0,11.7306,11.739,11.6801,11.6885,16956800.0
2011-11-16 09:50:00,13.89,13.95,13.89,13.91,12622400.0,11.6885,11.739,11.6885,11.7054,12622400.0
2011-11-16 10:00:00,13.91,13.93,13.84,13.85,12854800.0,11.7054,11.7222,11.6464,11.6549,12854800.0
2011-11-16 10:10:00,13.85,13.86,13.82,13.86,13577200.0,11.6549,11.6633,11.6296,11.6633,13577200.0
2011-11-16 10:20:00,13.86,13.87,13.83,13.84,8957200.0,11.6633,11.6717,11.638,11.6464,8957200.0
2011-11-16 10:30:00,13.84,13.87,13.82,13.85,8218000.0,11.6464,11.6717,11.6296,11.6549,8218000.0
2011-11-16 10:40:00,13.85,13.9,13.84,13.89,9010400.0,11.6549,11.6969,11.6464,11.6885,9010400.0
2011-11-16 10:50:00,13.89,13.91,13.88,13.89,5832400.0,11.6885,11.7054,11.6801,11.6885,5832400.0
2011-11-16 11:00:00,13.89,13.9,13.89,13.9,4650800.0,11.6885,11.6969,11.6885,11.6969,4650800.0
2011-11-16 11:10:00,13.89,13.9,13.86,13.87,3855600.0,11.6885,11.6969,11.6633,11.6717,3855600.0
2011-11-16 11:20:00,13.87,13.88,13.85,13.87,4830000.0,11.6717,11.6801,11.6549,11.6717,4830000.0
2011-11-16 11:30:00,13.87,13.88,13.85,13.86,3444000.0,11.6717,11.6801,11.6549,11.6633,3444000.0
2011-11-16 11:40:00,13.86,13.86,13.82,13.84,8531600.0,11.6633,11.6633,11.6296,11.6464,8531600.0
2011-11-16 11:50:00,13.84,13.84,13.8,13.81,7842800.0,11.6464,11.6464,11.6128,11.6212,7842800.0
2011-11-16 12:00:00,13.81,13.84,13.81,13.82,4981200.0,11.6212,11.6464,11.6212,11.6296,4981200.0
2011-11-16 12:10:00,13.82,13.85,13.81,13.84,3346000.0,11.6296,11.6549,11.6212,11.6464,3346000.0
2011-11-16 12:20:00,13.84,13.84,13.82,13.83,2620800.0,11.6464,11.6464,11.6296,11.638,2620800.0
2011-11-16 12:30:00,13.83,13.85,13.82,13.85,3987200.0,11.638,11.6549,11.6296,11.6549,3987200.0
2011-11-16 12:40:00,13.85,13.87,13.85,13.85,4446400.0,11.6549,11.6717,11.6549,11.6549,4446400.0
2011-11-16 12:50:00,13.85,13.85,13.82,13.84,3332000.0,11.6549,11.6549,11.6296,11.6464,3332000.0
2011-11-16 13:00:00,13.84,13.85,13.83,13.83,3068800.0,11.6464,11.6549,11.638,11.638,3068800.0
2011-11-16 13:10:00,13.83,13.83,13.82,13.83,4897200.0,11.638,11.638,11.6296,11.638,4897200.0
2011-11-16 13:20:00,13.83,13.86,13.83,13.86,4197200.0,11.638,11.6633,11.638,11.6633,4197200.0
2011-11-16 13:30:00,13.86,13.89,13.85,13.89,6890800.0,11.6633,11.6885,11.6549,11.6885,6890800.0
2011-11-16 13:40:00,13.88,13.9,13.88,13.9,8125600.0,11.6801,11.6969,11.6801,11.6969,8125600.0
2011-11-16 13:50:00,13.9,13.9,13.86,13.87,6857200.0,11.6969,11.6969,11.6633,11.6717,6857200.0
2011-11-16 14:00:00,13.87,13.88,13.86,13.86,3788400.0,11.6717,11.6801,11.6633,11.6633,3788400.0
2011-11-16 14:10:00,13.86,13.88,13.85,13.86,4202800.0,11.6633,11.6801,11.6549,11.6633,4202800.0
2011-11-16 14:20:00,13.86,13.88,13.86,13.87,2654400.0,11.6633,11.6801,11.6633,11.6717,2654400.0
2011-11-16 14:30:00,13.87,13.89,13.86,13.89,3726800.0,11.6717,11.6885,11.6633,11.6885,3726800.0
2011-11-16 14:40:00,13.89,13.89,13.86,13.86,3766000.0,11.6885,11.6885,11.6633,11.6633,3766000.0
2011-11-16 14:50:00,13.86,13.87,13.84,13.87,3413200.0,11.6633,11.6717,11.6464,11.6717,3413200.0
2011-11-16 15:00:00,13.86,13.88,13.85,13.88,4471600.0,11.6633,11.6801,11.6549,11.6801,4471600.0
2011-11-16 15:10:00,13.88,13.88,13.83,13.84,10164000.0,11.6801,11.6801,11.638,11.6464,10164000.0
2011-11-16 15:20:00,13.84,13.85,13.81,13.81,9889600.0,11.6464,11.6549,11.6212,11.6212,9889600.0
2011-11-16 15:30:00,13.81,13.82,13.73,13.79,20980400.0,11.6212,11.6296,11.5539,11.6044,20980400.0
2011-11-16 15:40:00,13.78,13.79,13.75,13.77,14974400.0,11.596,11.6044,11.5707,11.5875,14974400.0
2011-11-16 15:50:00,13.77,13.78,13.73,13.75,22876000.0,11.5875,11.596,11.5539,11.5707,22876000.0
2011-11-17 09:30:00,13.7,13.74,13.64,13.67,20529600.0,11.5286,11.5623,11.4781,11.5034,20529600.0
2011-11-17 09:40:00,13.67,13.69,13.64,13.66,13812400.0,11.5034,11.5202,11.4781,11.495,13812400.0
2011-11-17 09:50:00,13.66,13.7,13.65,13.7,14098000.0,11.495,11.5286,11.4866,11.5286,14098000.0
2011-11-17 10:00:00,13.7,13.72,13.68,13.68,11222400.0,11.5286,11.5455,11.5118,11.5118,11222400.0
2011-11-17 10:10:00,13.68,13.69,13.67,13.69,6717200.0,11.5118,11.5202,11.5034,11.5202,6717200.0
2011-11-17 10:20:00,13.69,13.71,13.65,13.7,11676000.0,11.5202,11.5371,11.4866,11.5286,11676000.0
2011-11-17 10:30:00,13.7,13.71,13.66,13.68,9377200.0,11.5286,11.5371,11.495,11.5118,9377200.0
2011-11-17 10:40:00,13.68,13.69,13.66,13.67,4760000.0,11.5118,11.5202,11.495,11.5034,4760000.0
2011-11-17 10:50:00,13.67,13.68,13.66,13.66,9587200.0,11.5034,11.5118,11.495,11.495,9587200.0
2011-11-17 11:00:00,13.66,13.68,13.62,13.64,14420000.0,11.495,11.5118,11.4613,11.4781,14420000.0
2011-11-17 11:10:00,13.64,13.64,13.61,13.64,13764800.0,11.4781,11.4781,11.4529,11.4781,13764800.0
2011-11-17 11:20:00,13.63,13.66,13.6,13.65,11057200.0,11.4697,11.495,11.4445,11.4866,11057200.0
2011-11-17 11:30:00,13.65,13.66,13.63,13.63,6165600.0,11.4866,11.495,11.4697,11.4697,6165600.0
2011-11-17 11:40:00,13.63,13.67,13.63,13.65,5334000.0,11.4697,11.5034,11.4697,11.4866,5334000.0
2011-11-17 11:50:00,13.65,13.66,13.62,13.62,4298000.0,11.4866,11.495,11.4613,11.4613,4298000.0
2011-11-17 12:00:00,13.62,13.63,13.61,13.62,5079200.0,11.4613,11.4697,11.4529,11.4613,5079200.0
2011-11-17 12:10:00,13.62,13.62,13.55,13.58,16139200.0,11.4613,11.4613,11.4024,11.4277,16139200.0
2011-11-17 12:20:00,13.58,13.59,13.53,13.53,9727200.0,11.4277,11.4361,11.3856,11.3856,9727200.0
2011-11-17 12:30:00,13.53,13.53,13.42,13.44,28714000.0,11.3856,11.3856,11.293,11.3098,28714000.0
2011-11-17 12:40:00,13.44,13.48,13.41,13.47,18928000.0,11.3098,11.3435,11.2846,11.3351,18928000.0
2011-11-17 12:50:00,13.47,13.5,13.44,13.45,16111200.0,11.3351,11.3603,11.3098,11.3183,16111200.0
2011-11-17 13:00:00,13.45,13.46,13.42,13.44,11667600.0,11.3183,11.3267,11.293,11.3098,11667600.0
2011-11-17 13:10:00,13.44,13.49,13.42,13.47,12961200.0,11.3098,11.3519,11.293,11.3351,12961200.0
2011-11-17 13:20:00,13.47,13.51,13.46,13.49,8971200.0,11.3351,11.3688,11.3267,11.3519,8971200.0
2011-11-17 13:30:00,13.48,13.49,13.45,13.47,9660000.0,11.3435,11.3519,11.3183,11.3351,9660000.0
2011-11-17 13:40:00,13.47,13.49,13.44,13.46,7148400.0,11.3351,11.3519,11.3098,11.3267,7148400.0
2011-11-17 13:50:00,13.46,13.47,13.43,13.47,12978000.0,11.3267,11.3351,11.3014,11.3351,12978000.0
2011-11-17 14:00:00,13.47,13.47,13.44,13.46,9074800.0,11.3351,11.3351,11.3098,11.3267,9074800.0
2011-11-17 14:10:00,13.46,13.48,13.44,13.46,8778000.0,11.3267,11.3435,11.3098,11.3267,8778000.0
2011-11-17 14:20:00,13.46,13.48,13.43,13.47,9951200.0,11.3267,11.3435,11.3014,11.3351,9951200.0
2011-11-17 14:30:00,13.47,13.49,13.45,13.46,10004400.0,11.3351,11.3519,11.3183,11.3267,10004400.0
2011-11-17 14:40:00,13.45,13.52,13.45,13.49,10654000.0,11.3183,11.3772,11.3183,11.3519,10654000.0
2011-11-17 14:50:00,13.49,13.5,13.47,13.48,6302800.0,11.3519,11.3603,11.3351,11.3435,6302800.0
2011-11-17 15:00:00,13.47,13.5,13.46,13.47,6885200.0,11.3351,11.3603,11.3267,11.3351,6885200.0
2011-11-17 15:10:00,13.47,13.47,13.44,13.46,9618000.0,11.3351,11.3351,11.3098,11.3267,9618000.0
2011-11-17 15:20:00,13.46,13.49,13.44,13.46,13202000.0,11.3267,11.3519,11.3098,11.3267,13202000.0
2011-11-17 15:30:00,13.46,13.48,13.42,13.42,13064800.0,11.3267,11.3435,11.293,11.293,13064800.0
2011-11-17 15:40:00,13.43,13.49,13.42,13.48,15136800.0,11.3014,11.3519,11.293,11.3435,15136800.0
2011-11-17 15:50:00,13.48,13.49,13.44,13.49,21291200.0,11.3435,11.3519,11.3098,11.3519,21291200.0
2011-11-18 09:30:00,13.53,13.54,13.44,13.46,40698000.0,11.3856,11.394,11.3098,11.3267,40698000.0
2011-11-18 09:40:00,13.46,13.53,13.46,13.52,19398400.0,11.3267,11.3856,11.3267,11.3772,19398400.0
2011-11-18 09:50:00,13.52,13.55,13.5,13.5,17942400.0,11.3772,11.4024,11.3603,11.3603,17942400.0
2011-11-18 10:00:00,13.5,13.53,13.47,13.51,10715600.0,11.3603,11.3856,11.3351,11.3688,10715600.0
2011-11-18 10:10:00,13.51,13.53,13.46,13.49,9318400.0,11.3688,11.3856,11.3267,11.3519,9318400.0
2011-11-18 10:20:00,13.49,13.49,13.45,13.48,10091200.0,11.3519,11.3519,11.3183,11.3435,10091200.0
2011-11-18 10:30:00,13.47,13.51,13.46,13.5,7929600.0,11.3351,11.3688,11.3267,11.3603,7929600.0
2011-11-18 10:40:00,13.5,13.51,13.49,13.51,5496400.0,11.3603,11.3688,11.3519,11.3688,5496400.0
2011-11-18 10:50:00,13.51,13.56,13.51,13.54,10950800.0,11.3688,11.4108,11.3688,11.394,10950800.0
2011-11-18 11:00:00,13.54,13.57,13.53,13.54,11160800.0,11.394,11.4192,11.3856,11.394,11160800.0
2011-11-18 11:10:00,13.54,13.56,13.52,13.54,6748000.0,11.394,11.4108,11.3772,11.394,6748000.0
2011-11-18 11:20:00,13.53,13.54,13.52,13.53,4740400.0,11.3856,11.394,11.3772,11.3856,4740400.0
2011-11-18 11:30:00,13.53,13.54,13.5,13.51,5980800.0,11.3856,11.394,11.3603,11.3688,5980800.0
2011-11-18 11:40:00,13.51,13.53,13.49,13.5,5283600.0,11.3688,11.3856,11.3519,11.3603,5283600.0
2011-11-18 11:50:00,13.5,13.51,13.49,13.5,3620400.0,11.3603,11.3688,11.3519,11.3603,3620400.0
2011-11-18 12:00:00,13.5,13.5,13.43,13.44,12079200.0,11.3603,11.3603,11.3014,11.3098,12079200.0
2011-11-18 12:10:00,13.44,13.47,13.44,13.45,4510800.0,11.3098,11.3351,11.3098,11.3183,4510800.0
2011-11-18 12:20:00,13.45,13.48,13.44,13.47,5264000.0,11.3183,11.3435,11.3098,11.3351,5264000.0
2011-11-18 12:30:00,13.47,13.5,13.47,13.48,5359200.0,11.3351,11.3603,11.3351,11.3435,5359200.0
2011-11-18 12:40:00,13.48,13.49,13.47,13.49,4191600.0,11.3435,11.3519,11.3351,11.3519,4191600.0
2011-11-18 12:50:00,13.49,13.49,13.45,13.47,3802400.0,11.3519,11.3519,11.3183,11.3351,3802400.0
2011-11-18 13:00:00,13.47,13.47,13.45,13.46,2844800.0,11.3351,11.3351,11.3183,11.3267,2844800.0
2011-11-18 13:10:00,13.46,13.49,13.46,13.48,2973600.0,11.3267,11.3519,11.3267,11.3435,2973600.0
2011-11-18 13:20:00,13.48,13.48,13.47,13.48,2550800.0,11.3435,11.3435,11.3351,11.3435,2550800.0
2011-11-18 13:30:00,13.48,13.49,13.47,13.49,4634000.0,11.3435,11.3519,11.3351,11.3519,4634000.0
2011-11-18 13:40:00,13.49,13.49,13.47,13.47,4068400.0,11.3519,11.3519,11.3351,11.3351,4068400.0
2011-11-18 13:50:00,13.47,13.47,13.45,13.46,3620400.0,11.3351,11.3351,11.3183,11.3267,3620400.0
2011-11-18 14:00:00,13.46,13.46,13.44,13.44,4516400.0,11.3267,11.3267,11.3098,11.3098,4516400.0
2011-11-18 14:10:00,13.44,13.48,13.43,13.46,8330000.0,11.3098,11.3435,11.3014,11.3267,8330000.0
2011-11-18 14:20:00,13.46,13.47,13.44,13.45,4141200.0,11.3267,11.3351,11.3098,11.3183,4141200.0
2011-11-18 14:30:00,13.45,13.46,13.43,13.43,7445200.0,11.3183,11.3267,11.3014,11.3014,7445200.0
2011-11-18 14:40:00,13.43,13.45,13.42,13.43,6067600.0,11.3014,11.3183,11.293,11.3014,6067600.0
2011-11-18 14:50:00,13.43,13.43,13.39,13.4,16335200.0,11.3014,11.3014,11.2678,11.2762,16335200.0
2011-11-18 15:00:00,13.4,13.42,13.4,13.42,7526400.0,11.2762,11.293,11.2762,11.293,7526400.0
2011-11-18 15:10:00,13.42,13.42,13.4,13.42,8470000.0,11.293,11.293,11.2762,11.293,8470000.0
2011-11-18 15:20:00,13.42,13.43,13.39,13.4,8324400.0,11.293,11.3014,11.2678,11.2762,8324400.0
2011-11-18 15:30:00,13.4,13.42,13.39,13.4,12726000.0,11.2762,11.293,11.2678,11.2762,12726000.0
2011-11-18 15:40:00,13.4,13.41,13.39,13.4,15635200.0,11.2762,11.2846,11.2678,11.2762,15635200.0
2011-11-18 15:50:00,13.4,13.4,13.39,13.39,17175200.0,11.2762,11.2762,11.2678,11.2678,17175200.0
2011-11-21 09:30:00,13.23,13.27,13.11,13.15,40927600.0,11.1331,11.1668,11.0321,11.0658,40927600.0
2011-11-21 09:40:00,13.15,13.19,13.13,13.18,18065600.0,11.0658,11.0995,11.049,11.0911,18065600.0
2011-11-21 09:50:00,13.18,13.19,13.15,13.15,14047600.0,11.0911,11.0995,11.0658,11.0658,14047600.0
2011-11-21 10:00:00,13.16,13.17,13.12,13.15,19143600.0,11.0742,11.0826,11.0406,11.0658,19143600.0
2011-11-21 10:10:00,13.15,13.16,13.12,13.14,12586000.0,11.0658,11.0742,11.0406,11.0574,12586000.0
2011-11-21 10:20:00,13.14,13.15,13.13,13.14,9699200.0,11.0574,11.0658,11.049,11.0574,9699200.0
2011-11-21 10:30:00,13.14,13.15,13.09,13.11,13650000.0,11.0574,11.0658,11.0153,11.0321,13650000.0
2011-11-21 10:40:00,13.11,13.14,13.09,13.11,11872000.0,11.0321,11.0574,11.0153,11.0321,11872000.0
2011-11-21 10:50:00,13.11,13.13,13.08,13.08,10889200.0,11.0321,11.049,11.0069,11.0069,10889200.0
2011-11-21 11:00:00,13.08,13.11,13.08,13.09,11331600.0,11.0069,11.0321,11.0069,11.0153,11331600.0
2011-11-21 11:10:00,13.09,13.15,13.09,13.14,12538400.0,11.0153,11.0658,11.0153,11.0574,12538400.0
2011-11-21 11:20:00,13.14,13.16,13.12,13.12,10413200.0,11.0574,11.0742,11.0406,11.0406,10413200.0
2011-11-21 11:30:00,13.12,13.13,13.11,13.12,7075600.0,11.0406,11.049,11.0321,11.0406,7075600.0
2011-11-21 11:40:00,13.12,13.14,13.07,13.13,10144400.0,11.0406,11.0574,10.9985,11.049,10144400.0
2011-11-21 11:50:00,13.13,13.15,13.11,13.12,6059200.0,11.049,11.0658,11.0321,11.0406,6059200.0
2011-11-21 12:00:00,13.12,13.15,13.11,13.12,7358400.0,11.0406,11.0658,11.0321,11.0406,7358400.0
2011-11-21 12:10:00,13.12,13.13,13.1,13.11,6143200.0,11.0406,11.049,11.0237,11.0321,6143200.0
2011-11-21 12:20:00,13.11,13.12,13.07,13.08,8422400.0,11.0321,11.0406,10.9985,11.0069,8422400.0
2011-11-21 12:30:00,13.08,13.12,13.07,13.11,9444400.0,11.0069,11.0406,10.9985,11.0321,9444400.0
2011-11-21 12:40:00,13.11,13.12,13.1,13.12,5675600.0,11.0321,11.0406,11.0237,11.0406,5675600.0
2011-11-21 12:50:00,13.12,13.12,13.1,13.1,5286400.0,11.0406,11.0406,11.0237,11.0237,5286400.0
2011-11-21 13:00:00,13.1,13.13,13.1,13.13,6784400.0,11.0237,11.049,11.0237,11.049,6784400.0
2011-11-21 13:10:00,13.13,13.14,13.12,13.14,6207600.0,11.049,11.0574,11.0406,11.0574,6207600.0
2011-11-21 13:20:00,13.14,13.15,13.12,13.12,6151600.0,11.0574,11.0658,11.0406,11.0406,6151600.0
2011-11-21 13:30:00,13.12,13.12,13.1,13.11,5793200.0,11.0406,11.0406,11.0237,11.0321,5793200.0
2011-11-21 13:40:00,13.11,13.12,13.1,13.11,4197200.0,11.0321,11.0406,11.0237,11.0321,4197200.0
2011-11-21 13:50:00,13.11,13.14,13.08,13.09,6216000.0,11.0321,11.0574,11.0069,11.0153,6216000.0
2011-11-21 14:00:00,13.09,13.12,13.08,13.11,5462800.0,11.0153,11.0406,11.0069,11.0321,5462800.0
2011-11-21 14:10:00,13.11,13.17,13.11,13.15,13067600.0,11.0321,11.0826,11.0321,11.0658,13067600.0
2011-11-21 14:20:00,13.15,13.16,13.13,13.15,6776000.0,11.0658,11.0742,11.049,11.0658,6776000.0
2011-11-21 14:30:00,13.15,13.18,13.14,13.15,9878400.0,11.0658,11.0911,11.0574,11.0658,9878400.0
2011-11-21 14:40:00,13.15,13.19,13.14,13.18,8803200.0,11.0658,11.0995,11.0574,11.0911,8803200.0
2011-11-21 14:50:00,13.17,13.18,13.15,13.16,6664000.0,11.0826,11.0911,11.0658,11.0742,6664000.0
2011-11-21 15:00:00,13.16,13.17,13.13,13.15,7588000.0,11.0742,11.0826,11.049,11.0658,7588000.0
2011-11-21 15:10:00,13.15,13.18,13.14,13.18,8290800.0,11.0658,11.0911,11.0574,11.0911,8290800.0
2011-11-21 15:20:00,13.18,13.24,13.17,13.23,14585200.0,11.0911,11.1415,11.0826,11.1331,14585200.0
2011-11-21 15:30:00,13.23,13.25,13.21,13.24,11852400.0,11.1331,11.15,11.1163,11.1415,11852400.0
2011-11-21 15:40:00,13.24,13.26,13.22,13.25,14369600.0,11.1415,11.1584,11.1247,11.15,14369600.0
2011-11-21 15:50:00,13.25,13.25,13.18,13.18,19894000.0,11.15,11.15,11.0911,11.0911,19894000.0
2011-11-22 09:30:00,13.25,13.36,13.25,13.35,32373600.0,11.15,11.2425,11.15,11.2341,32373600.0
2011-11-22 09:40:00,13.35,13.38,13.34,13.37,17379600.0,11.2341,11.2594,11.2257,11.2509,17379600.0
2011-11-22 09:50:00,13.37,13.37,13.33,13.34,11942000.0,11.2509,11.2509,11.2173,11.2257,11942000.0
2011-11-22 10:00:00,13.34,13.35,13.29,13.33,14254800.0,11.2257,11.2341,11.1836,11.2173,14254800.0
2011-11-22 10:10:00,13.33,13.35,13.31,13.34,10301200.0,11.2173,11.2341,11.2005,11.2257,10301200.0
2011-11-22 10:20:00,13.34,13.37,13.34,13.36,10500000.0,11.2257,11.2509,11.2257,11.2425,10500000.0
2011-11-22 10:30:00,13.36,13.38,13.34,13.36,10248000.0,11.2425,11.2594,11.2257,11.2425,10248000.0
2011-11-22 10:40:00,13.36,13.36,13.3,13.31,9111200.0,11.2425,11.2425,11.192,11.2005,9111200.0
2011-11-22 10:50:00,13.3,13.32,13.28,13.3,11337200.0,11.192,11.2089,11.1752,11.192,11337200.0
2011-11-22 11:00:00,13.3,13.3,13.26,13.29,10180800.0,11.192,11.192,11.1584,11.1836,10180800.0
2011-11-22 11:10:00,13.29,13.32,13.28,13.32,7716800.0,11.1836,11.2089,11.1752,11.2089,7716800.0
2011-11-22 11:20:00,13.32,13.32,13.28,13.31,7182000.0,11.2089,11.2089,11.1752,11.2005,7182000.0
2011-11-22 11:30:00,13.31,13.32,13.29,13.31,6165600.0,11.2005,11.2089,11.1836,11.2005,6165600.0
2011-11-22 11:40:00,13.31,13.31,13.28,13.29,7795200.0,11.2005,11.2005,11.1752,11.1836,7795200.0
2011-11-22 11:50:00,13.29,13.33,13.29,13.31,5994800.0,11.1836,11.2173,11.1836,11.2005,5994800.0
2011-11-22 12:00:00,13.31,13.39,13.31,13.37,14901600.0,11.2005,11.2678,11.2005,11.2509,14901600.0
2011-11-22 12:10:00,13.37,13.39,13.35,13.36,7504000.0,11.2509,11.2678,11.2341,11.2425,7504000.0
2011-11-22 12:20:00,13.36,13.37,13.33,13.35,4886000.0,11.2425,11.2509,11.2173,11.2341,4886000.0
2011-11-22 12:30:00,13.35,13.39,13.34,13.38,6367200.0,11.2341,11.2678,11.2257,11.2594,6367200.0
2011-11-22 12:40:00,13.38,13.4,13.38,13.38,7585200.0,11.2594,11.2762,11.2594,11.2594,7585200.0
2011-11-22 12:50:00,13.38,13.42,13.38,13.42,6826400.0,11.2594,11.293,11.2594,11.293,6826400.0
2011-11-22 13:00:00,13.42,13.42,13.39,13.39,7089600.0,11.293,11.293,11.2678,11.2678,7089600.0
2011-11-22 13:10:00,13.39,13.42,13.38,13.42,6591200.0,11.2678,11.293,11.2594,11.293,6591200.0
2011-11-22 13:20:00,13.42,13.43,13.41,13.41,6106800.0,11.293,11.3014,11.2846,11.2846,6106800.0
2011-11-22 13:30:00,13.41,13.44,13.41,13.44,7347200.0,11.2846,11.3098,11.2846,11.3098,7347200.0
2011-11-22 13:40:00,13.44,13.45,13.43,13.45,7154000.0,11.3098,11.3183,11.3014,11.3183,7154000.0
2011-11-22 13:50:00,13.45,13.45,13.41,13.43,6633200.0,11.3183,11.3183,11.2846,11.3014,6633200.0
2011-11-22 14:00:00,13.43,13.45,13.42,13.43,6708800.0,11.3014,11.3183,11.293,11.3014,6708800.0
2011-11-22 14:10:00,13.43,13.45,13.43,13.45,5966800.0,11.3014,11.3183,11.3014,11.3183,5966800.0
2011-11-22 14:20:00,13.45,13.45,13.42,13.44,6568800.0,11.3183,11.3183,11.293,11.3098,6568800.0
2011-11-22 14:30:00,13.44,13.45,13.42,13.43,6045200.0,11.3098,11.3183,11.293,11.3014,6045200.0
2011-11-22 14:40:00,13.43,13.46,13.43,13.45,5440400.0,11.3014,11.3267,11.3014,11.3183,5440400.0
2011-11-22 14:50:00,13.45,13.45,13.42,13.44,7044800.0,11.3183,11.3183,11.293,11.3098,7044800.0
2011-11-22 15:00:00,13.44,13.45,13.42,13.43,7165200.0,11.3098,11.3183,11.293,11.3014,7165200.0
2011-11-22 15:10:00,13.43,13.43,13.39,13.42,9455600.0,11.3014,11.3014,11.2678,11.293,9455600.0
2011-11-22 15:20:00,13.42,13.46,13.42,13.45,7778400.0,11.293,11.3267,11.293,11.3183,7778400.0
2011-11-22 15:30:00,13.45,13.48,13.44,13.45,14224000.0,11.3183,11.3435,11.3098,11.3183,14224000.0
2011-11-22 15:40:00,13.45,13.5,13.44,13.49,12653200.0,11.3183,11.3603,11.3098,11.3519,12653200.0
2011-11-22 15:50:00,13.49,13.49,13.45,13.45,17606400.0,11.3519,11.3519,11.3183,11.3183,17606400.0
2011-11-23 09:30:00,13.38,13.42,13.36,13.4,30335200.0,11.2594,11.293,11.2425,11.2762,30335200.0
2011-11-23 09:40:00,13.4,13.41,13.3,13.31,20381200.0,11.2762,11.2846,11.192,11.2005,20381200.0
2011-11-23 09:50:00,13.31,13.33,13.26,13.26,14196000.0,11.2005,11.2173,11.1584,11.1584,14196000.0
2011-11-23 10:00:00,13.26,13.28,13.2,13.23,23856000.0,11.1584,11.1752,11.1079,11.1331,23856000.0
2011-11-23 10:10:00,13.23,13.23,13.15,13.17,18748800.0,11.1331,11.1331,11.0658,11.0826,18748800.0
2011-11-23 10:20:00,13.17,13.18,13.14,13.17,16886800.0,11.0826,11.0911,11.0574,11.0826,16886800.0
2011-11-23 10:30:00,13.17,13.22,13.14,13.2,17010000.0,11.0826,11.1247,11.0574,11.1079,17010000.0
2011-11-23 10:40:00,13.2,13.21,13.19,13.2,9102800.0,11.1079,11.1163,11.0995,11.1079,9102800.0
2011-11-23 10:50:00,13.2,13.22,13.19,13.21,9643200.0,11.1079,11.1247,11.0995,11.1163,9643200.0
2011-11-23 11:00:00,13.21,13.23,13.17,13.17,8915200.0,11.1163,11.1331,11.0826,11.0826,8915200.0
2011-11-23 11:10:00,13.17,13.18,13.14,13.17,11914000.0,11.0826,11.0911,11.0574,11.0826,11914000.0
2011-11-23 11:20:00,13.18,13.19,13.15,13.15,7030800.0,11.0911,11.0995,11.0658,11.0658,7030800.0
2011-11-23 11:30:00,13.15,13.18,13.14,13.17,9153200.0,11.0658,11.0911,11.0574,11.0826,9153200.0
2011-11-23 11:40:00,13.17,13.17,13.12,13.15,12093200.0,11.0826,11.0826,11.0406,11.0658,12093200.0
2011-11-23 11:50:00,13.15,13.17,13.14,13.15,6017200.0,11.0658,11.0826,11.0574,11.0658,6017200.0
2011-11-23 12:00:00,13.15,13.19,13.15,13.17,5664400.0,11.0658,11.0995,11.0658,11.0826,5664400.0
2011-11-23 12:10:00,13.18,13.18,13.15,13.15,4284000.0,11.0911,11.0911,11.0658,11.0658,4284000.0
2011-11-23 12:20:00,13.16,13.18,13.15,13.16,4860800.0,11.0742,11.0911,11.0658,11.0742,4860800.0
2011-11-23 12:30:00,13.16,13.17,13.15,13.16,4186000.0,11.0742,11.0826,11.0658,11.0742,4186000.0
2011-11-23 12:40:00,13.16,13.17,13.14,13.16,5852000.0,11.0742,11.0826,11.0574,11.0742,5852000.0
2011-11-23 12:50:00,13.17,13.2,13.16,13.18,6384000.0,11.0826,11.1079,11.0742,11.0911,6384000.0
2011-11-23 13:00:00,13.18,13.21,13.18,13.2,5667200.0,11.0911,11.1163,11.0911,11.1079,5667200.0
2011-11-23 13:10:00,13.2,13.21,13.18,13.2,3631600.0,11.1079,11.1163,11.0911,11.1079,3631600.0
2011-11-23 13:20:00,13.2,13.2,13.17,13.2,5146400.0,11.1079,11.1079,11.0826,11.1079,5146400.0
2011-11-23 13:30:00,13.2,13.2,13.18,13.19,3323600.0,11.1079,11.1079,11.0911,11.0995,3323600.0
2011-11-23 13:40:00,13.19,13.19,13.16,13.17,5577600.0,11.0995,11.0995,11.0742,11.0826,5577600.0
2011-11-23 13:50:00,13.17,13.18,13.14,13.15,9293200.0,11.0826,11.0911,11.0574,11.0658,9293200.0
2011-11-23 14:00:00,13.15,13.16,13.13,13.14,7352800.0,11.0658,11.0742,11.049,11.0574,7352800.0
2011-11-23 14:10:00,13.14,13.15,13.1,13.14,11709600.0,11.0574,11.0658,11.0237,11.0574,11709600.0
2011-11-23 14:20:00,13.13,13.16,13.13,13.14,6916000.0,11.049,11.0742,11.049,11.0574,6916000.0
2011-11-23 14:30:00,13.14,13.17,13.13,13.16,6252400.0,11.0574,11.0826,11.049,11.0742,6252400.0
2011-11-23 14:40:00,13.16,13.17,13.13,13.17,4468800.0,11.0742,11.0826,11.049,11.0826,4468800.0
2011-11-23 14:50:00,13.17,13.17,13.15,13.16,3802400.0,11.0826,11.0826,11.0658,11.0742,3802400.0
2011-11-23 15:00:00,13.16,13.19,13.13,13.19,11076800.0,11.0742,11.0995,11.049,11.0995,11076800.0
2011-11-23 15:10:00,13.18,13.22,13.17,13.18,9688000.0,11.0911,11.1247,11.0826,11.0911,9688000.0
2011-11-23 15:20:00,13.18,13.18,13.15,13.17,7940800.0,11.0911,11.0911,11.0658,11.0826,7940800.0
2011-11-23 15:30:00,13.17,13.19,13.16,13.17,6196400.0,11.0826,11.0995,11.0742,11.0826,6196400.0
2011-11-23 15:40:00,13.17,13.21,13.17,13.18,11127200.0,11.0826,11.1163,11.0826,11.0911,11127200.0
2011-11-23 15:50:00,13.18,13.2,13.11,13.11,24726800.0,11.0911,11.1079,11.0321,11.0321,24726800.0
2011-11-25 09:30:00,13.15,13.24,13.15,13.23,24679200.0,11.0658,11.1415,11.0658,11.1331,24679200.0
2011-11-25 09:40:00,13.23,13.26,13.19,13.2,14086800.0,11.1331,11.1584,11.0995,11.1079,14086800.0
2011-11-25 09:50:00,13.19,13.22,13.17,13.17,9724400.0,11.0995,11.1247,11.0826,11.0826,9724400.0
2011-11-25 10:00:00,13.17,13.21,13.17,13.2,6658400.0,11.0826,11.1163,11.0826,11.1079,6658400.0
2011-11-25 10:10:00,13.2,13.21,13.18,13.2,6328000.0,11.1079,11.1163,11.0911,11.1079,6328000.0
2011-11-25 10:20:00,13.2,13.2,13.14,13.14,9072000.0,11.1079,11.1079,11.0574,11.0574,9072000.0
2011-11-25 10:30:00,13.14,13.15,13.13,13.13,8335600.0,11.0574,11.0658,11.049,11.049,8335600.0
2011-11-25 10:40:00,13.13,13.14,13.12,13.13,7310800.0,11.049,11.0574,11.0406,11.049,7310800.0
2011-11-25 10:50:00,13.13,13.15,13.1,13.1,10494400.0,11.049,11.0658,11.0237,11.0237,10494400.0
2011-11-25 11:00:00,13.1,13.12,13.08,13.11,7730800.0,11.0237,11.0406,11.0069,11.0321,7730800.0
2011-11-25 11:10:00,13.11,13.12,13.09,13.1,6050800.0,11.0321,11.0406,11.0153,11.0237,6050800.0
2011-11-25 11:20:00,13.1,13.11,13.07,13.08,9461200.0,11.0237,11.0321,10.9985,11.0069,9461200.0
2011-11-25 11:30:00,13.08,13.1,13.04,13.04,12350800.0,11.0069,11.0237,10.9732,10.9732,12350800.0
2011-11-25 11:40:00,13.04,13.04,12.98,13.02,20266400.0,10.9732,10.9732,10.9228,10.9564,20266400.0
2011-11-25 11:50:00,13.02,13.04,13.0,13.03,9338000.0,10.9564,10.9732,10.9396,10.9648,9338000.0
2011-11-25 12:00:00,13.03,13.04,13.01,13.01,6507200.0,10.9648,10.9732,10.948,10.948,6507200.0
2011-11-25 12:10:00,13.01,13.04,13.01,13.03,7579600.0,10.948,10.9732,10.948,10.9648,7579600.0
2011-11-25 12:20:00,13.04,13.06,13.02,13.06,6529600.0,10.9732,10.9901,10.9564,10.9901,6529600.0
2011-11-25 12:30:00,13.06,13.07,13.05,13.06,7347200.0,10.9901,10.9985,10.9817,10.9901,7347200.0
2011-11-25 12:40:00,13.06,13.06,13.03,13.04,7742000.0,10.9901,10.9901,10.9648,10.9732,7742000.0
2011-11-25 12:50:00,13.04,13.05,12.98,12.99,23038400.0,10.9732,10.9817,10.9228,10.9312,23038400.0
2011-11-28 09:30:00,13.3,13.32,13.24,13.24,32802000.0,11.192,11.2089,11.1415,11.1415,32802000.0
2011-11-28 09:40:00,13.24,13.28,13.23,13.26,18569600.0,11.1415,11.1752,11.1331,11.1584,18569600.0
2011-11-28 09:50:00,13.27,13.34,13.26,13.32,20120800.0,11.1668,11.2257,11.1584,11.2089,20120800.0
2011-11-28 10:00:00,13.32,13.35,13.31,13.34,12392800.0,11.2089,11.2341,11.2005,11.2257,12392800.0
2011-11-28 10:10:00,13.34,13.35,13.32,13.34,8542800.0,11.2257,11.2341,11.2089,11.2257,8542800.0
2011-11-28 10:20:00,13.34,13.35,13.33,13.33,6784400.0,11.2257,11.2341,11.2173,11.2173,6784400.0
2011-11-28 10:30:00,13.33,13.34,13.3,13.3,7509600.0,11.2173,11.2257,11.192,11.192,7509600.0
2011-11-28 10:40:00,13.31,13.33,13.31,13.33,5311600.0,11.2005,11.2173,11.2005,11.2173,5311600.0
2011-11-28 10:50:00,13.32,13.34,13.31,13.33,6039600.0,11.2089,11.2257,11.2005,11.2173,6039600.0
2011-11-28 11:00:00,13.33,13.35,13.32,13.32,7333200.0,11.2173,11.2341,11.2089,11.2089,7333200.0
2011-11-28 11:10:00,13.32,13.34,13.32,13.34,4435200.0,11.2089,11.2257,11.2089,11.2257,4435200.0
2011-11-28 11:20:00,13.34,13.37,13.33,13.37,7714000.0,11.2257,11.2509,11.2173,11.2509,7714000.0
2011-11-28 11:30:00,13.37,13.39,13.36,13.38,6854400.0,11.2509,11.2678,11.2425,11.2594,6854400.0
2011-11-28 11:40:00,13.38,13.39,13.37,13.38,5073600.0,11.2594,11.2678,11.2509,11.2594,5073600.0
2011-11-28 11:50:00,13.38,13.39,13.37,13.38,3987200.0,11.2594,11.2678,11.2509,11.2594,3987200.0
2011-11-28 12:00:00,13.38,13.39,13.37,13.38,3676400.0,11.2594,11.2678,11.2509,11.2594,3676400.0
2011-11-28 12:10:00,13.38,13.4,13.38,13.39,7064400.0,11.2594,11.2762,11.2594,11.2678,7064400.0
2011-11-28 12:20:00,13.4,13.4,13.38,13.38,3810800.0,11.2762,11.2762,11.2594,11.2594,3810800.0
2011-11-28 12:30:00,13.38,13.39,13.36,13.37,5059600.0,11.2594,11.2678,11.2425,11.2509,5059600.0
2011-11-28 12:40:00,13.37,13.38,13.37,13.38,2371600.0,11.2509,11.2594,11.2509,11.2594,2371600.0
2011-11-28 12:50:00,13.38,13.39,13.37,13.37,2713200.0,11.2594,11.2678,11.2509,11.2509,2713200.0
2011-11-28 13:00:00,13.37,13.39,13.36,13.38,3113600.0,11.2509,11.2678,11.2425,11.2594,3113600.0
2011-11-28 13:10:00,13.38,13.39,13.38,13.39,4166400.0,11.2594,11.2678,11.2594,11.2678,4166400.0
2011-11-28 13:20:00,13.39,13.41,13.39,13.4,3959200.0,11.2678,11.2846,11.2678,11.2762,3959200.0
2011-11-28 13:30:00,13.4,13.42,13.4,13.42,5409600.0,11.2762,11.293,11.2762,11.293,5409600.0
2011-11-28 13:40:00,13.42,13.44,13.42,13.42,5306000.0,11.293,11.3098,11.293,11.293,5306000.0
2011-11-28 13:50:00,13.42,13.43,13.4,13.4,5342400.0,11.293,11.3014,11.2762,11.2762,5342400.0
2011-11-28 14:00:00,13.4,13.43,13.4,13.42,4208400.0,11.2762,11.3014,11.2762,11.293,4208400.0
2011-11-28 14:10:00,13.42,13.43,13.42,13.43,4715200.0,11.293,11.3014,11.293,11.3014,4715200.0
2011-11-28 14:20:00,13.43,13.45,13.42,13.45,7551600.0,11.3014,11.3183,11.293,11.3183,7551600.0
2011-11-28 14:30:00,13.45,13.45,13.42,13.44,5768000.0,11.3183,11.3183,11.293,11.3098,5768000.0
2011-11-28 14:40:00,13.44,13.45,13.43,13.43,3348800.0,11.3098,11.3183,11.3014,11.3014,3348800.0
2011-11-28 14:50:00,13.43,13.43,13.39,13.41,8234800.0,11.3014,11.3014,11.2678,11.2846,8234800.0
2011-11-28 15:00:00,13.41,13.42,13.37,13.38,6686400.0,11.2846,11.293,11.2509,11.2594,6686400.0
2011-11-28 15:10:00,13.38,13.39,13.36,13.38,7660800.0,11.2594,11.2678,11.2425,11.2594,7660800.0
2011-11-28 15:20:00,13.38,13.39,13.36,13.36,4886000.0,11.2594,11.2678,11.2425,11.2425,4886000.0
2011-11-28 15:30:00,13.36,13.4,13.35,13.39,11144000.0,11.2425,11.2762,11.2341,11.2678,11144000.0
2011-11-28 15:40:00,13.39,13.41,13.37,13.38,9503200.0,11.2678,11.2846,11.2509,11.2594,9503200.0
2011-11-28 15:50:00,13.38,13.44,13.36,13.43,19698000.0,11.2594,11.3098,11.2425,11.3014,19698000.0
2011-11-29 09:30:00,13.42,13.42,13.35,13.39,18673200.0,11.293,11.293,11.2341,11.2678,18673200.0
2011-11-29 09:40:00,13.39,13.43,13.37,13.43,12572000.0,11.2678,11.3014,11.2509,11.3014,12572000.0
2011-11-29 09:50:00,13.43,13.48,13.4,13.47,15430800.0,11.3014,11.3435,11.2762,11.3351,15430800.0
2011-11-29 10:00:00,13.48,13.5,13.42,13.47,16550800.0,11.3435,11.3603,11.293,11.3351,16550800.0
2011-11-29 10:10:00,13.47,13.53,13.47,13.52,12087600.0,11.3351,11.3856,11.3351,11.3772,12087600.0
2011-11-29 10:20:00,13.52,13.53,13.48,13.49,8332800.0,11.3772,11.3856,11.3435,11.3519,8332800.0
2011-11-29 10:30:00,13.49,13.51,13.48,13.49,6420400.0,11.3519,11.3688,11.3435,11.3519,6420400.0
2011-11-29 10:40:00,13.49,13.49,13.43,13.44,10371200.0,11.3519,11.3519,11.3014,11.3098,10371200.0
2011-11-29 10:50:00,13.44,13.46,13.42,13.45,8803200.0,11.3098,11.3267,11.293,11.3183,8803200.0
2011-11-29 11:00:00,13.45,13.45,13.4,13.41,7156800.0,11.3183,11.3183,11.2762,11.2846,7156800.0
2011-11-29 11:10:00,13.41,13.43,13.4,13.41,6134800.0,11.2846,11.3014,11.2762,11.2846,6134800.0
2011-11-29 11:20:00,13.41,13.42,13.36,13.38,7663600.0,11.2846,11.293,11.2425,11.2594,7663600.0
2011-11-29 11:30:00,13.38,13.41,13.38,13.41,8069600.0,11.2594,11.2846,11.2594,11.2846,8069600.0
2011-11-29 11:40:00,13.41,13.41,13.38,13.38,7148400.0,11.2846,11.2846,11.2594,11.2594,7148400.0
2011-11-29 11:50:00,13.38,13.39,13.24,13.28,24203200.0,11.2594,11.2678,11.1415,11.1752,24203200.0
2011-11-29 12:00:00,13.28,13.31,13.26,13.31,16615200.0,11.1752,11.2005,11.1584,11.2005,16615200.0
2011-11-29 12:10:00,13.31,13.33,13.3,13.32,7070000.0,11.2005,11.2173,11.192,11.2089,7070000.0
2011-11-29 12:20:00,13.32,13.33,13.29,13.31,4690000.0,11.2089,11.2173,11.1836,11.2005,4690000.0
2011-11-29 12:30:00,13.31,13.31,13.26,13.27,8148000.0,11.2005,11.2005,11.1584,11.1668,8148000.0
2011-11-29 12:40:00,13.27,13.29,13.24,13.28,7730800.0,11.1668,11.1836,11.1415,11.1752,7730800.0
2011-11-29 12:50:00,13.28,13.3,13.26,13.3,5443200.0,11.1752,11.192,11.1584,11.192,5443200.0
2011-11-29 13:00:00,13.3,13.3,13.22,13.22,8923600.0,11.192,11.192,11.1247,11.1247,8923600.0
2011-11-29 13:10:00,13.22,13.28,13.22,13.27,6482000.0,11.1247,11.1752,11.1247,11.1668,6482000.0
2011-11-29 13:20:00,13.26,13.3,13.26,13.29,4961600.0,11.1584,11.192,11.1584,11.1836,4961600.0
2011-11-29 13:30:00,13.29,13.29,13.26,13.28,4228000.0,11.1836,11.1836,11.1584,11.1752,4228000.0
2011-11-29 13:40:00,13.28,13.3,13.27,13.29,3438400.0,11.1752,11.192,11.1668,11.1836,3438400.0
2011-11-29 13:50:00,13.29,13.29,13.25,13.26,5059600.0,11.1836,11.1836,11.15,11.1584,5059600.0
2011-11-29 14:00:00,13.26,13.29,13.25,13.27,5695200.0,11.1584,11.1836,11.15,11.1668,5695200.0
2011-11-29 14:10:00,13.28,13.31,13.27,13.29,6098400.0,11.1752,11.2005,11.1668,11.1836,6098400.0
2011-11-29 14:20:00,13.29,13.34,13.28,13.33,6358800.0,11.1836,11.2257,11.1752,11.2173,6358800.0
2011-11-29 14:30:00,13.33,13.38,13.33,13.36,10374000.0,11.2173,11.2594,11.2173,11.2425,10374000.0
2011-11-29 14:40:00,13.36,13.41,13.36,13.37,9763600.0,11.2425,11.2846,11.2425,11.2509,9763600.0
2011-11-29 14:50:00,13.37,13.39,13.35,13.37,9164400.0,11.2509,11.2678,11.2341,11.2509,9164400.0
2011-11-29 15:00:00,13.37,13.39,13.35,13.36,5146400.0,11.2509,11.2678,11.2341,11.2425,5146400.0
2011-11-29 15:10:00,13.36,13.44,13.35,13.4,11477200.0,11.2425,11.3098,11.2341,11.2762,11477200.0
2011-11-29 15:20:00,13.41,13.42,13.38,13.39,7056000.0,11.2846,11.293,11.2594,11.2678,7056000.0
2011-11-29 15:30:00,13.39,13.41,13.36,13.37,9674000.0,11.2678,11.2846,11.2425,11.2509,9674000.0
2011-11-29 15:40:00,13.37,13.39,13.35,13.37,7854000.0,11.2509,11.2678,11.2341,11.2509,7854000.0
2011-11-29 15:50:00,13.37,13.37,13.33,13.33,14831600.0,11.2509,11.2509,11.2173,11.2173,14831600.0
2011-11-30 09:30:00,13.62,13.63,13.54,13.57,30522800.0,11.4613,11.4697,11.394,11.4192,30522800.0
2011-11-30 09:40:00,13.57,13.59,13.53,13.57,23119600.0,11.4192,11.4361,11.3856,11.4192,23119600.0
2011-11-30 09:50:00,13.57,13.58,13.54,13.56,10530800.0,11.4192,11.4277,11.394,11.4108,10530800.0
2011-11-30 10:00:00,13.56,13.58,13.51,13.52,14604800.0,11.4108,11.4277,11.3688,11.3772,14604800.0
2011-11-30 10:10:00,13.52,13.55,13.51,13.55,12560800.0,11.3772,11.4024,11.3688,11.4024,12560800.0
2011-11-30 10:20:00,13.55,13.59,13.54,13.58,12208000.0,11.4024,11.4361,11.394,11.4277,12208000.0
2011-11-30 10:30:00,13.58,13.61,13.57,13.61,10547600.0,11.4277,11.4529,11.4192,11.4529,10547600.0
2011-11-30 10:40:00,13.61,13.62,13.58,13.59,12513200.0,11.4529,11.4613,11.4277,11.4361,12513200.0
2011-11-30 10:50:00,13.6,13.61,13.58,13.6,7173600.0,11.4445,11.4529,11.4277,11.4445,7173600.0
2011-11-30 11:00:00,13.6,13.6,13.58,13.6,5465600.0,11.4445,11.4445,11.4277,11.4445,5465600.0
2011-11-30 11:10:00,13.59,13.61,13.58,13.6,6949600.0,11.4361,11.4529,11.4277,11.4445,6949600.0
2011-11-30 11:20:00,13.6,13.61,13.58,13.6,5320000.0,11.4445,11.4529,11.4277,11.4445,5320000.0
2011-11-30 11:30:00,13.6,13.61,13.59,13.6,5628000.0,11.4445,11.4529,11.4361,11.4445,5628000.0
2011-11-30 11:40:00,13.6,13.6,13.59,13.59,3225600.0,11.4445,11.4445,11.4361,11.4361,3225600.0
2011-11-30 11:50:00,13.59,13.6,13.54,13.56,9357600.0,11.4361,11.4445,11.394,11.4108,9357600.0
2011-11-30 12:00:00,13.56,13.57,13.55,13.55,5535600.0,11.4108,11.4192,11.4024,11.4024,5535600.0
2011-11-30 12:10:00,13.55,13.56,13.53,13.54,6078800.0,11.4024,11.4108,11.3856,11.394,6078800.0
2011-11-30 12:20:00,13.54,13.56,13.53,13.55,5588800.0,11.394,11.4108,11.3856,11.4024,5588800.0
2011-11-30 12:30:00,13.56,13.56,13.54,13.54,4426800.0,11.4108,11.4108,11.394,11.394,4426800.0
2011-11-30 12:40:00,13.54,13.55,13.53,13.55,4561200.0,11.394,11.4024,11.3856,11.4024,4561200.0
2011-11-30 12:50:00,13.55,13.56,13.54,13.56,3362800.0,11.4024,11.4108,11.394,11.4108,3362800.0
2011-11-30 13:00:00,13.56,13.57,13.55,13.56,3329200.0,11.4108,11.4192,11.4024,11.4108,3329200.0
2011-11-30 13:10:00,13.56,13.57,13.55,13.55,3533600.0,11.4108,11.4192,11.4024,11.4024,3533600.0
2011-11-30 13:20:00,13.55,13.56,13.54,13.54,3004400.0,11.4024,11.4108,11.394,11.394,3004400.0
2011-11-30 13:30:00,13.54,13.55,13.54,13.55,3427200.0,11.394,11.4024,11.394,11.4024,3427200.0
2011-11-30 13:40:00,13.55,13.56,13.54,13.55,2214800.0,11.4024,11.4108,11.394,11.4024,2214800.0
2011-11-30 13:50:00,13.55,13.55,13.52,13.52,8254400.0,11.4024,11.4024,11.3772,11.3772,8254400.0
2011-11-30 14:00:00,13.52,13.56,13.52,13.54,5205200.0,11.3772,11.4108,11.3772,11.394,5205200.0
2011-11-30 14:10:00,13.54,13.56,13.54,13.55,3539200.0,11.394,11.4108,11.394,11.4024,3539200.0
2011-11-30 14:20:00,13.55,13.57,13.54,13.56,5121200.0,11.4024,11.4192,11.394,11.4108,5121200.0
2011-11-30 14:30:00,13.56,13.57,13.55,13.56,4082400.0,11.4108,11.4192,11.4024,11.4108,4082400.0
2011-11-30 14:40:00,13.55,13.56,13.53,13.53,4533200.0,11.4024,11.4108,11.3856,11.3856,4533200.0
2011-11-30 14:50:00,13.53,13.56,13.53,13.56,4286800.0,11.3856,11.4108,11.3856,11.4108,4286800.0
2011-11-30 15:00:00,13.56,13.56,13.55,13.56,3836000.0,11.4108,11.4108,11.4024,11.4108,3836000.0
2011-11-30 15:10:00,13.56,13.59,13.56,13.57,8705200.0,11.4108,11.4361,11.4108,11.4192,8705200.0
2011-11-30 15:20:00,13.57,13.58,13.55,13.57,8971200.0,11.4192,11.4277,11.4024,11.4192,8971200.0
2011-11-30 15:30:00,13.57,13.58,13.55,13.57,10766000.0,11.4192,11.4277,11.4024,11.4192,10766000.0
2011-11-30 15:40:00,13.57,13.6,13.57,13.6,16200800.0,11.4192,11.4445,11.4192,11.4445,16200800.0
2011-11-30 15:50:00,13.6,13.64,13.6,13.64,37010400.0,11.4445,11.4781,11.4445,11.4781,37010400.0
2011-12-01 09:30:00,13.67,13.67,13.6,13.65,20462400.0,11.5034,11.5034,11.4445,11.4866,20462400.0
2011-12-01 09:40:00,13.65,13.67,13.62,13.66,14935200.0,11.4866,11.5034,11.4613,11.495,14935200.0
2011-12-01 09:50:00,13.66,13.75,13.66,13.75,17152800.0,11.495,11.5707,11.495,11.5707,17152800.0
2011-12-01 10:00:00,13.74,13.8,13.74,13.77,24676400.0,11.5623,11.6128,11.5623,11.5875,24676400.0
2011-12-01 10:10:00,13.77,13.78,13.75,13.75,9847600.0,11.5875,11.596,11.5707,11.5707,9847600.0
2011-12-01 10:20:00,13.75,13.78,13.74,13.78,10298400.0,11.5707,11.596,11.5623,11.596,10298400.0
2011-12-01 10:30:00,13.78,13.78,13.75,13.75,11706800.0,11.596,11.596,11.5707,11.5707,11706800.0
2011-12-01 10:40:00,13.75,13.76,13.74,13.75,8240400.0,11.5707,11.5791,11.5623,11.5707,8240400.0
2011-12-01 10:50:00,13.75,13.76,13.72,13.73,8136800.0,11.5707,11.5791,11.5455,11.5539,8136800.0
2011-12-01 11:00:00,13.73,13.77,13.73,13.75,7285600.0,11.5539,11.5875,11.5539,11.5707,7285600.0
2011-12-01 11:10:00,13.74,13.75,13.72,13.73,8246000.0,11.5623,11.5707,11.5455,11.5539,8246000.0
2011-12-01 11:20:00,13.73,13.75,13.72,13.74,5622400.0,11.5539,11.5707,11.5455,11.5623,5622400.0
2011-12-01 11:30:00,13.74,13.76,13.72,13.76,8806000.0,11.5623,11.5791,11.5455,11.5791,8806000.0
2011-12-01 11:40:00,13.76,13.77,13.74,13.75,6070400.0,11.5791,11.5875,11.5623,11.5707,6070400.0
2011-12-01 11:50:00,13.75,13.77,13.75,13.76,3564400.0,11.5707,11.5875,11.5707,11.5791,3564400.0
2011-12-01 12:00:00,13.76,13.79,13.75,13.78,6000400.0,11.5791,11.6044,11.5707,11.596,6000400.0
2011-12-01 12:10:00,13.78,13.78,13.76,13.77,3746400.0,11.596,11.596,11.5791,11.5875,3746400.0
2011-12-01 12:20:00,13.77,13.81,13.76,13.8,6804000.0,11.5875,11.6212,11.5791,11.6128,6804000.0
2011-12-01 12:30:00,13.8,13.81,13.79,13.8,3808000.0,11.6128,11.6212,11.6044,11.6128,3808000.0
2011-12-01 12:40:00,13.8,13.81,13.79,13.81,6641600.0,11.6128,11.6212,11.6044,11.6212,6641600.0
2011-12-01 12:50:00,13.8,13.82,13.79,13.79,8839600.0,11.6128,11.6296,11.6044,11.6044,8839600.0
2011-12-01 13:00:00,13.79,13.79,13.76,13.77,5510400.0,11.6044,11.6044,11.5791,11.5875,5510400.0
2011-12-01 13:10:00,13.77,13.8,13.76,13.8,5552400.0,11.5875,11.6128,11.5791,11.6128,5552400.0
2011-12-01 13:20:00,13.8,13.8,13.79,13.8,3052000.0,11.6128,11.6128,11.6044,11.6128,3052000.0
2011-12-01 13:30:00,13.8,13.82,13.79,13.79,4586400.0,11.6128,11.6296,11.6044,11.6044,4586400.0
2011-12-01 13:40:00,13.79,13.85,13.79,13.84,12387200.0,11.6044,11.6549,11.6044,11.6464,12387200.0
2011-12-01 13:50:00,13.84,13.87,13.83,13.87,8822800.0,11.6464,11.6717,11.638,11.6717,8822800.0
2011-12-01 14:00:00,13.87,13.87,13.84,13.86,7109200.0,11.6717,11.6717,11.6464,11.6633,7109200.0
2011-12-01 14:10:00,13.86,13.87,13.84,13.84,5286400.0,11.6633,11.6717,11.6464,11.6464,5286400.0
2011-12-01 14:20:00,13.84,13.87,13.84,13.86,6440000.0,11.6464,11.6717,11.6464,11.6633,6440000.0
2011-12-01 14:30:00,13.87,13.87,13.85,13.87,5768000.0,11.6717,11.6717,11.6549,11.6717,5768000.0
2011-12-01 14:40:00,13.87,13.89,13.86,13.87,9724400.0,11.6717,11.6885,11.6633,11.6717,9724400.0
2011-12-01 14:50:00,13.87,13.88,13.87,13.88,5149200.0,11.6717,11.6801,11.6717,11.6801,5149200.0
2011-12-01 15:00:00,13.88,13.89,13.85,13.86,10539200.0,11.6801,11.6885,11.6549,11.6633,10539200.0
2011-12-01 15:10:00,13.86,13.88,13.86,13.86,4984000.0,11.6633,11.6801,11.6633,11.6633,4984000.0
2011-12-01 15:20:00,13.86,13.89,13.85,13.89,8915200.0,11.6633,11.6885,11.6549,11.6885,8915200.0
2011-12-01 15:30:00,13.89,13.89,13.84,13.84,12614000.0,11.6885,11.6885,11.6464,11.6464,12614000.0
2011-12-01 15:40:00,13.84,13.85,13.8,13.82,14593600.0,11.6464,11.6549,11.6128,11.6296,14593600.0
2011-12-01 15:50:00,13.82,13.86,13.81,13.85,26208000.0,11.6296,11.6633,11.6212,11.6549,26208000.0
2011-12-02 09:30:00,13.92,13.95,13.88,13.93,26776400.0,11.7138,11.739,11.6801,11.7222,26776400.0
2011-12-02 09:40:00,13.93,13.94,13.89,13.92,17018400.0,11.7222,11.7306,11.6885,11.7138,17018400.0
2011-12-02 09:50:00,13.92,14.0,13.91,14.0,20591200.0,11.7138,11.7811,11.7054,11.7811,20591200.0
2011-12-02 10:00:00,14.0,14.02,13.98,14.0,18888800.0,11.7811,11.7979,11.7643,11.7811,18888800.0
2011-12-02 10:10:00,13.99,14.03,13.98,14.03,11026400.0,11.7727,11.8063,11.7643,11.8063,11026400.0
2011-12-02 10:20:00,14.03,14.06,14.02,14.03,16626400.0,11.8063,11.8316,11.7979,11.8063,16626400.0
2011-12-02 10:30:00,14.02,14.04,14.01,14.03,9979200.0,11.7979,11.8148,11.7895,11.8063,9979200.0
2011-12-02 10:40:00,14.03,14.03,14.0,14.02,6745200.0,11.8063,11.8063,11.7811,11.7979,6745200.0
2011-12-02 10:50:00,14.02,14.03,14.02,14.03,6711600.0,11.7979,11.8063,11.7979,11.8063,6711600.0
2011-12-02 11:00:00,14.02,14.04,13.99,13.99,10544800.0,11.7979,11.8148,11.7727,11.7727,10544800.0
2011-12-02 11:10:00,13.99,14.0,13.98,13.99,7758800.0,11.7727,11.7811,11.7643,11.7727,7758800.0
2011-12-02 11:20:00,13.99,14.0,13.99,14.0,4964400.0,11.7727,11.7811,11.7727,11.7811,4964400.0
2011-12-02 11:30:00,14.0,14.01,13.99,14.0,5208000.0,11.7811,11.7895,11.7727,11.7811,5208000.0
2011-12-02 11:40:00,14.0,14.0,13.95,13.95,8458800.0,11.7811,11.7811,11.739,11.739,8458800.0
2011-12-02 11:50:00,13.95,13.97,13.93,13.95,9086000.0,11.739,11.7558,11.7222,11.739,9086000.0
2011-12-02 12:00:00,13.96,13.96,13.94,13.95,4536000.0,11.7474,11.7474,11.7306,11.739,4536000.0
2011-12-02 12:10:00,13.95,13.96,13.94,13.95,4998000.0,11.739,11.7474,11.7306,11.739,4998000.0
2011-12-02 12:20:00,13.95,13.96,13.94,13.95,4278400.0,11.739,11.7474,11.7306,11.739,4278400.0
2011-12-02 12:30:00,13.95,13.96,13.94,13.96,2578800.0,11.739,11.7474,11.7306,11.7474,2578800.0
2011-12-02 12:40:00,13.96,13.98,13.96,13.97,4387600.0,11.7474,11.7643,11.7474,11.7558,4387600.0
2011-12-02 12:50:00,13.97,13.99,13.97,13.99,5003600.0,11.7558,11.7727,11.7558,11.7727,5003600.0
2011-12-02 13:00:00,13.99,14.0,13.98,13.99,6566000.0,11.7727,11.7811,11.7643,11.7727,6566000.0
2011-12-02 13:10:00,13.99,13.99,13.96,13.97,3732400.0,11.7727,11.7727,11.7474,11.7558,3732400.0
2011-12-02 13:20:00,13.97,13.99,13.97,13.97,2716000.0,11.7558,11.7727,11.7558,11.7558,2716000.0
2011-12-02 13:30:00,13.97,13.97,13.96,13.96,3396400.0,11.7558,11.7558,11.7474,11.7474,3396400.0
2011-12-02 13:40:00,13.96,13.99,13.96,13.97,3648400.0,11.7474,11.7727,11.7474,11.7558,3648400.0
2011-12-02 13:50:00,13.97,13.98,13.96,13.98,3575600.0,11.7558,11.7643,11.7474,11.7643,3575600.0
2011-12-02 14:00:00,13.97,13.98,13.94,13.95,6921600.0,11.7558,11.7643,11.7306,11.739,6921600.0
2011-12-02 14:10:00,13.96,13.96,13.93,13.93,7240800.0,11.7474,11.7474,11.7222,11.7222,7240800.0
2011-12-02 14:20:00,13.93,13.96,13.93,13.96,5045600.0,11.7222,11.7474,11.7222,11.7474,5045600.0
2011-12-02 14:30:00,13.96,13.96,13.93,13.95,5166000.0,11.7474,11.7474,11.7222,11.739,5166000.0
2011-12-02 14:40:00,13.95,13.97,13.94,13.97,5367600.0,11.739,11.7558,11.7306,11.7558,5367600.0
2011-12-02 14:50:00,13.97,13.98,13.96,13.97,6546400.0,11.7558,11.7643,11.7474,11.7558,6546400.0
2011-12-02 15:00:00,13.96,13.97,13.95,13.96,4415600.0,11.7474,11.7558,11.739,11.7474,4415600.0
2011-12-02 15:10:00,13.96,13.97,13.95,13.97,5622400.0,11.7474,11.7558,11.739,11.7558,5622400.0
2011-12-02 15:20:00,13.97,13.97,13.93,13.95,8976800.0,11.7558,11.7558,11.7222,11.739,8976800.0
2011-12-02 15:30:00,13.95,13.95,13.92,13.94,17264800.0,11.739,11.739,11.7138,11.7306,17264800.0
2011-12-02 15:40:00,13.94,13.95,13.92,13.93,13980400.0,11.7306,11.739,11.7138,11.7222,13980400.0
2011-12-02 15:50:00,13.92,13.94,13.92,13.92,18678800.0,11.7138,11.7306,11.7138,11.7138,18678800.0
2011-12-05 09:30:00,14.05,14.09,14.03,14.07,24488800.0,11.8232,11.8568,11.8063,11.84,24488800.0
2011-12-05 09:40:00,14.07,14.08,14.05,14.08,12787600.0,11.84,11.8484,11.8232,11.8484,12787600.0
2011-12-05 09:50:00,14.08,14.12,14.07,14.11,14938000.0,11.8484,11.8821,11.84,11.8737,14938000.0
2011-12-05 10:00:00,14.11,14.11,14.09,14.11,12325600.0,11.8737,11.8737,11.8568,11.8737,12325600.0
2011-12-05 10:10:00,14.11,14.14,14.11,14.12,11634000.0,11.8737,11.8989,11.8737,11.8821,11634000.0
2011-12-05 10:20:00,14.12,14.14,14.12,14.12,8691200.0,11.8821,11.8989,11.8821,11.8821,8691200.0
2011-12-05 10:30:00,14.12,14.16,14.12,14.15,11163600.0,11.8821,11.9157,11.8821,11.9073,11163600.0
2011-12-05 10:40:00,14.14,14.15,14.13,14.14,6974800.0,11.8989,11.9073,11.8905,11.8989,6974800.0
2011-12-05 10:50:00,14.14,14.15,14.13,14.13,5168800.0,11.8989,11.9073,11.8905,11.8905,5168800.0
2011-12-05 11:00:00,14.13,14.15,14.11,14.11,9287600.0,11.8905,11.9073,11.8737,11.8737,9287600.0
2011-12-05 11:10:00,14.12,14.12,14.1,14.11,7744800.0,11.8821,11.8821,11.8652,11.8737,7744800.0
2011-12-05 11:20:00,14.11,14.11,14.1,14.11,4418400.0,11.8737,11.8737,11.8652,11.8737,4418400.0
2011-12-05 11:30:00,14.11,14.11,14.07,14.09,8430800.0,11.8737,11.8737,11.84,11.8568,8430800.0
2011-12-05 11:40:00,14.09,14.11,14.09,14.11,3402000.0,11.8568,11.8737,11.8568,11.8737,3402000.0
2011-12-05 11:50:00,14.11,14.11,14.1,14.1,3556000.0,11.8737,11.8737,11.8652,11.8652,3556000.0
2011-12-05 12:00:00,14.1,14.13,14.1,14.11,5129600.0,11.8652,11.8905,11.8652,11.8737,5129600.0
2011-12-05 12:10:00,14.12,14.12,14.1,14.12,4205600.0,11.8821,11.8821,11.8652,11.8821,4205600.0
2011-12-05 12:20:00,14.12,14.12,14.1,14.1,3332000.0,11.8821,11.8821,11.8652,11.8652,3332000.0
2011-12-05 12:30:00,14.1,14.12,14.1,14.11,3430000.0,11.8652,11.8821,11.8652,11.8737,3430000.0
2011-12-05 12:40:00,14.11,14.13,14.11,14.13,3866800.0,11.8737,11.8905,11.8737,11.8905,3866800.0
2011-12-05 12:50:00,14.13,14.14,14.12,14.13,4421200.0,11.8905,11.8989,11.8821,11.8905,4421200.0
2011-12-05 13:00:00,14.13,14.14,14.12,14.13,3418800.0,11.8905,11.8989,11.8821,11.8905,3418800.0
2011-12-05 13:10:00,14.13,14.14,14.12,14.12,4233600.0,11.8905,11.8989,11.8821,11.8821,4233600.0
2011-12-05 13:20:00,14.12,14.12,14.11,14.11,4032000.0,11.8821,11.8821,11.8737,11.8737,4032000.0
2011-12-05 13:30:00,14.11,14.13,14.11,14.11,4600400.0,11.8737,11.8905,11.8737,11.8737,4600400.0
2011-12-05 13:40:00,14.11,14.11,14.07,14.08,11838400.0,11.8737,11.8737,11.84,11.8484,11838400.0
2011-12-05 13:50:00,14.07,14.09,14.07,14.08,9508800.0,11.84,11.8568,11.84,11.8484,9508800.0
2011-12-05 14:00:00,14.08,14.08,14.02,14.03,14856800.0,11.8484,11.8484,11.7979,11.8063,14856800.0
2011-12-05 14:10:00,14.03,14.04,14.01,14.03,8822800.0,11.8063,11.8148,11.7895,11.8063,8822800.0
2011-12-05 14:20:00,14.03,14.04,14.02,14.04,6885200.0,11.8063,11.8148,11.7979,11.8148,6885200.0
2011-12-05 14:30:00,14.04,14.05,14.03,14.05,6188000.0,11.8148,11.8232,11.8063,11.8232,6188000.0
2011-12-05 14:40:00,14.04,14.05,14.03,14.05,3942400.0,11.8148,11.8232,11.8063,11.8232,3942400.0
2011-12-05 14:50:00,14.05,14.06,14.03,14.05,4998000.0,11.8232,11.8316,11.8063,11.8232,4998000.0
2011-12-05 15:00:00,14.05,14.07,14.03,14.04,11020800.0,11.8232,11.84,11.8063,11.8148,11020800.0
2011-12-05 15:10:00,14.04,14.05,14.0,14.01,9100000.0,11.8148,11.8232,11.7811,11.7895,9100000.0
2011-12-05 15:20:00,14.01,14.01,13.95,13.97,16917600.0,11.7895,11.7895,11.739,11.7558,16917600.0
2011-12-05 15:30:00,13.97,13.99,13.95,13.96,11942000.0,11.7558,11.7727,11.739,11.7474,11942000.0
2011-12-05 15:40:00,13.96,14.0,13.94,13.99,10662400.0,11.7474,11.7811,11.7306,11.7727,10662400.0
2011-12-05 15:50:00,13.99,14.04,13.97,14.04,15128400.0,11.7727,11.8148,11.7558,11.8148,15128400.0
2011-12-06 09:30:00,14.02,14.09,14.01,14.08,19409600.0,11.7979,11.8568,11.7895,11.8484,19409600.0
2011-12-06 09:40:00,14.08,14.08,14.03,14.04,10491600.0,11.8484,11.8484,11.8063,11.8148,10491600.0
2011-12-06 09:50:00,14.04,14.07,14.03,14.05,12241600.0,11.8148,11.84,11.8063,11.8232,12241600.0
2011-12-06 10:00:00,14.05,14.07,14.04,14.05,9312800.0,11.8232,11.84,11.8148,11.8232,9312800.0
2011-12-06 10:10:00,14.05,14.05,13.99,14.01,13510000.0,11.8232,11.8232,11.7727,11.7895,13510000.0
2011-12-06 10:20:00,14.01,14.01,13.95,14.0,11911200.0,11.7895,11.7895,11.739,11.7811,11911200.0
2011-12-06 10:30:00,14.0,14.03,14.0,14.03,7131600.0,11.7811,11.8063,11.7811,11.8063,7131600.0
2011-12-06 10:40:00,14.03,14.03,13.99,14.0,6400800.0,11.8063,11.8063,11.7727,11.7811,6400800.0
2011-12-06 10:50:00,14.01,14.01,13.98,13.98,5384400.0,11.7895,11.7895,11.7643,11.7643,5384400.0
2011-12-06 11:00:00,13.99,14.0,13.97,13.97,4698400.0,11.7727,11.7811,11.7558,11.7558,4698400.0
2011-12-06 11:10:00,13.97,13.99,13.96,13.98,5395600.0,11.7558,11.7727,11.7474,11.7643,5395600.0
2011-12-06 11:20:00,13.98,14.0,13.97,13.97,4802000.0,11.7643,11.7811,11.7558,11.7558,4802000.0
2011-12-06 11:30:00,13.97,13.97,13.94,13.95,6568800.0,11.7558,11.7558,11.7306,11.739,6568800.0
2011-12-06 11:40:00,13.96,13.97,13.93,13.93,7109200.0,11.7474,11.7558,11.7222,11.7222,7109200.0
2011-12-06 11:50:00,13.93,13.96,13.91,13.95,9892400.0,11.7222,11.7474,11.7054,11.739,9892400.0
2011-12-06 12:00:00,13.95,13.95,13.92,13.94,5154800.0,11.739,11.739,11.7138,11.7306,5154800.0
2011-12-06 12:10:00,13.94,13.96,13.94,13.94,2833600.0,11.7306,11.7474,11.7306,11.7306,2833600.0
2011-12-06 12:20:00,13.94,13.94,13.92,13.93,2648800.0,11.7306,11.7306,11.7138,11.7222,2648800.0
2011-12-06 12:30:00,13.93,13.94,13.91,13.93,5003600.0,11.7222,11.7306,11.7054,11.7222,5003600.0
2011-12-06 12:40:00,13.93,13.94,13.93,13.93,2181200.0,11.7222,11.7306,11.7222,11.7222,2181200.0
2011-12-06 12:50:00,13.93,13.94,13.93,13.94,1696800.0,11.7222,11.7306,11.7222,11.7306,1696800.0
2011-12-06 13:00:00,13.94,13.94,13.93,13.93,1503600.0,11.7306,11.7306,11.7222,11.7222,1503600.0
2011-12-06 13:10:00,13.93,13.94,13.91,13.94,4967200.0,11.7222,11.7306,11.7054,11.7306,4967200.0
2011-12-06 13:20:00,13.94,13.97,13.94,13.97,5726000.0,11.7306,11.7558,11.7306,11.7558,5726000.0
2011-12-06 13:30:00,13.97,13.97,13.95,13.96,4046000.0,11.7558,11.7558,11.739,11.7474,4046000.0
2011-12-06 13:40:00,13.96,13.96,13.94,13.94,2786000.0,11.7474,11.7474,11.7306,11.7306,2786000.0
2011-12-06 13:50:00,13.94,13.96,13.94,13.95,3676400.0,11.7306,11.7474,11.7306,11.739,3676400.0
2011-12-06 14:00:00,13.95,13.96,13.94,13.95,2808400.0,11.739,11.7474,11.7306,11.739,2808400.0
2011-12-06 14:10:00,13.95,13.98,13.94,13.98,5409600.0,11.739,11.7643,11.7306,11.7643,5409600.0
2011-12-06 14:20:00,13.97,13.97,13.95,13.97,3435600.0,11.7558,11.7558,11.739,11.7558,3435600.0
2011-12-06 14:30:00,13.97,13.99,13.97,13.99,6249600.0,11.7558,11.7727,11.7558,11.7727,6249600.0
2011-12-06 14:40:00,13.99,14.02,13.99,14.01,10208800.0,11.7727,11.7979,11.7727,11.7895,10208800.0
2011-12-06 14:50:00,14.02,14.03,14.01,14.02,6123600.0,11.7979,11.8063,11.7895,11.7979,6123600.0
2011-12-06 15:00:00,14.02,14.03,14.01,14.03,5969600.0,11.7979,11.8063,11.7895,11.8063,5969600.0
2011-12-06 15:10:00,14.03,14.04,14.01,14.02,7887600.0,11.8063,11.8148,11.7895,11.7979,7887600.0
2011-12-06 15:20:00,14.02,14.03,13.98,13.99,8873200.0,11.7979,11.8063,11.7643,11.7727,8873200.0
2011-12-06 15:30:00,13.99,14.01,13.98,14.0,9450000.0,11.7727,11.7895,11.7643,11.7811,9450000.0
2011-12-06 15:40:00,14.0,14.0,13.95,13.97,9651600.0,11.7811,11.7811,11.739,11.7558,9651600.0
2011-12-06 15:50:00,13.96,13.98,13.95,13.96,13524000.0,11.7474,11.7643,11.739,11.7474,13524000.0
2011-12-07 09:30:00,13.93,13.96,13.85,13.87,24326400.0,11.7222,11.7474,11.6549,11.6717,24326400.0
2011-12-07 09:40:00,13.88,13.88,13.82,13.84,18368000.0,11.6801,11.6801,11.6296,11.6464,18368000.0
2011-12-07 09:50:00,13.85,13.86,13.82,13.84,13428800.0,11.6549,11.6633,11.6296,11.6464,13428800.0
2011-12-07 10:00:00,13.84,13.87,13.84,13.84,9590000.0,11.6464,11.6717,11.6464,11.6464,9590000.0
2011-12-07 10:10:00,13.85,13.87,13.84,13.85,5292000.0,11.6549,11.6717,11.6464,11.6549,5292000.0
2011-12-07 10:20:00,13.85,13.87,13.82,13.83,9690800.0,11.6549,11.6717,11.6296,11.638,9690800.0
2011-12-07 10:30:00,13.83,13.84,13.81,13.84,8870400.0,11.638,11.6464,11.6212,11.6464,8870400.0
2011-12-07 10:40:00,13.84,13.86,13.83,13.86,8150800.0,11.6464,11.6633,11.638,11.6633,8150800.0
2011-12-07 10:50:00,13.86,13.87,13.84,13.87,6300000.0,11.6633,11.6717,11.6464,11.6717,6300000.0
2011-12-07 11:00:00,13.87,13.87,13.85,13.87,4670400.0,11.6717,11.6717,11.6549,11.6717,4670400.0
2011-12-07 11:10:00,13.86,13.87,13.85,13.85,3231200.0,11.6633,11.6717,11.6549,11.6549,3231200.0
2011-12-07 11:20:00,13.85,13.88,13.85,13.87,7560000.0,11.6549,11.6801,11.6549,11.6717,7560000.0
2011-12-07 11:30:00,13.87,13.89,13.87,13.88,5801600.0,11.6717,11.6885,11.6717,11.6801,5801600.0
2011-12-07 11:40:00,13.88,13.9,13.88,13.9,7142800.0,11.6801,11.6969,11.6801,11.6969,7142800.0
2011-12-07 11:50:00,13.9,13.92,13.9,13.92,6927200.0,11.6969,11.7138,11.6969,11.7138,6927200.0
2011-12-07 12:00:00,13.92,13.93,13.89,13.9,7347200.0,11.7138,11.7222,11.6885,11.6969,7347200.0
2011-12-07 12:10:00,13.9,13.9,13.88,13.88,3710000.0,11.6969,11.6969,11.6801,11.6801,3710000.0
2011-12-07 12:20:00,13.88,13.92,13.88,13.92,4687200.0,11.6801,11.7138,11.6801,11.7138,4687200.0
2011-12-07 12:30:00,13.92,13.92,13.89,13.9,3606400.0,11.7138,11.7138,11.6885,11.6969,3606400.0
2011-12-07 12:40:00,13.91,13.92,13.89,13.9,2744000.0,11.7054,11.7138,11.6885,11.6969,2744000.0
2011-12-07 12:50:00,13.9,13.92,13.9,13.91,3052000.0,11.6969,11.7138,11.6969,11.7054,3052000.0
2011-12-07 13:00:00,13.91,13.92,13.89,13.9,2466800.0,11.7054,11.7138,11.6885,11.6969,2466800.0
2011-12-07 13:10:00,13.9,13.9,13.88,13.89,3382400.0,11.6969,11.6969,11.6801,11.6885,3382400.0
2011-12-07 13:20:00,13.89,13.91,13.88,13.9,2788800.0,11.6885,11.7054,11.6801,11.6969,2788800.0
2011-12-07 13:30:00,13.9,13.91,13.89,13.89,1758400.0,11.6969,11.7054,11.6885,11.6885,1758400.0
2011-12-07 13:40:00,13.89,13.9,13.87,13.88,3096800.0,11.6885,11.6969,11.6717,11.6801,3096800.0
2011-12-07 13:50:00,13.88,13.88,13.87,13.87,2321200.0,11.6801,11.6801,11.6717,11.6717,2321200.0
2011-12-07 14:00:00,13.87,13.88,13.85,13.85,5185600.0,11.6717,11.6801,11.6549,11.6549,5185600.0
2011-12-07 14:10:00,13.85,13.86,13.84,13.85,3738000.0,11.6549,11.6633,11.6464,11.6549,3738000.0
2011-12-07 14:20:00,13.85,13.86,13.84,13.85,5866000.0,11.6549,11.6633,11.6464,11.6549,5866000.0
2011-12-07 14:30:00,13.85,13.86,13.84,13.86,4782400.0,11.6549,11.6633,11.6464,11.6633,4782400.0
2011-12-07 14:40:00,13.86,13.88,13.83,13.83,9391200.0,11.6633,11.6801,11.638,11.638,9391200.0
2011-12-07 14:50:00,13.83,13.85,13.83,13.84,5079200.0,11.638,11.6549,11.638,11.6464,5079200.0
2011-12-07 15:00:00,13.84,13.86,13.84,13.84,4012400.0,11.6464,11.6633,11.6464,11.6464,4012400.0
2011-12-07 15:10:00,13.84,13.88,13.82,13.87,9312800.0,11.6464,11.6801,11.6296,11.6717,9312800.0
2011-12-07 15:20:00,13.87,13.9,13.87,13.89,8332800.0,11.6717,11.6969,11.6717,11.6885,8332800.0
2011-12-07 15:30:00,13.89,13.92,13.87,13.92,12040000.0,11.6885,11.7138,11.6717,11.7138,12040000.0
2011-12-07 15:40:00,13.92,13.96,13.92,13.93,13442800.0,11.7138,11.7474,11.7138,11.7222,13442800.0
2011-12-07 15:50:00,13.93,13.95,13.89,13.9,16976400.0,11.7222,11.739,11.6885,11.6969,16976400.0
2011-12-08 09:30:00,13.98,14.07,13.97,14.04,28842800.0,11.7643,11.84,11.7558,11.8148,28842800.0
2011-12-08 09:40:00,14.04,14.1,14.01,14.09,22509200.0,11.8148,11.8652,11.7895,11.8568,22509200.0
2011-12-08 09:50:00,14.09,14.13,14.08,14.09,18762800.0,11.8568,11.8905,11.8484,11.8568,18762800.0
2011-12-08 10:00:00,14.09,14.1,14.04,14.05,15864800.0,11.8568,11.8652,11.8148,11.8232,15864800.0
2011-12-08 10:10:00,14.05,14.08,14.01,14.01,12563600.0,11.8232,11.8484,11.7895,11.7895,12563600.0
2011-12-08 10:20:00,14.01,14.04,14.01,14.03,7593600.0,11.7895,11.8148,11.7895,11.8063,7593600.0
2011-12-08 10:30:00,14.03,14.11,14.02,14.09,14812000.0,11.8063,11.8737,11.7979,11.8568,14812000.0
2011-12-08 10:40:00,14.09,14.1,14.07,14.09,7688800.0,11.8568,11.8652,11.84,11.8568,7688800.0
2011-12-08 10:50:00,14.08,14.1,14.06,14.07,8170400.0,11.8484,11.8652,11.8316,11.84,8170400.0
2011-12-08 11:00:00,14.06,14.07,14.04,14.04,8475600.0,11.8316,11.84,11.8148,11.8148,8475600.0
2011-12-08 11:10:00,14.04,14.05,14.02,14.04,8772400.0,11.8148,11.8232,11.7979,11.8148,8772400.0
2011-12-08 11:20:00,14.04,14.05,14.03,14.04,5443200.0,11.8148,11.8232,11.8063,11.8148,5443200.0
2011-12-08 11:30:00,14.04,14.05,14.02,14.02,5804400.0,11.8148,11.8232,11.7979,11.7979,5804400.0
2011-12-08 11:40:00,14.02,14.06,14.02,14.06,6862800.0,11.7979,11.8316,11.7979,11.8316,6862800.0
2011-12-08 11:50:00,14.06,14.07,14.05,14.06,4485600.0,11.8316,11.84,11.8232,11.8316,4485600.0
2011-12-08 12:00:00,14.06,14.07,14.05,14.07,4558400.0,11.8316,11.84,11.8232,11.84,4558400.0
2011-12-08 12:10:00,14.07,14.07,14.04,14.06,3612000.0,11.84,11.84,11.8148,11.8316,3612000.0
2011-12-08 12:20:00,14.06,14.06,14.03,14.05,3046400.0,11.8316,11.8316,11.8063,11.8232,3046400.0
2011-12-08 12:30:00,14.05,14.05,14.02,14.03,3407600.0,11.8232,11.8232,11.7979,11.8063,3407600.0
2011-12-08 12:40:00,14.03,14.05,14.02,14.05,3752000.0,11.8063,11.8232,11.7979,11.8232,3752000.0
2011-12-08 12:50:00,14.05,14.06,14.04,14.05,3581200.0,11.8232,11.8316,11.8148,11.8232,3581200.0
2011-12-08 13:00:00,14.05,14.06,14.02,14.04,7548800.0,11.8232,11.8316,11.7979,11.8148,7548800.0
2011-12-08 13:10:00,14.04,14.04,13.99,14.02,10351600.0,11.8148,11.8148,11.7727,11.7979,10351600.0
2011-12-08 13:20:00,14.01,14.03,14.01,14.03,4740400.0,11.7895,11.8063,11.7895,11.8063,4740400.0
2011-12-08 13:30:00,14.03,14.03,14.01,14.02,3948000.0,11.8063,11.8063,11.7895,11.7979,3948000.0
2011-12-08 13:40:00,14.02,14.04,14.02,14.03,6476400.0,11.7979,11.8148,11.7979,11.8063,6476400.0
2011-12-08 13:50:00,14.03,14.05,14.03,14.05,3460800.0,11.8063,11.8232,11.8063,11.8232,3460800.0
2011-12-08 14:00:00,14.05,14.05,14.03,14.04,3816400.0,11.8232,11.8232,11.8063,11.8148,3816400.0
2011-12-08 14:10:00,14.04,14.06,14.03,14.05,5241600.0,11.8148,11.8316,11.8063,11.8232,5241600.0
2011-12-08 14:20:00,14.05,14.06,14.03,14.03,4345600.0,11.8232,11.8316,11.8063,11.8063,4345600.0
2011-12-08 14:30:00,14.03,14.04,14.02,14.02,4606000.0,11.8063,11.8148,11.7979,11.7979,4606000.0
2011-12-08 14:40:00,14.02,14.03,14.0,14.03,5098800.0,11.7979,11.8063,11.7811,11.8063,5098800.0
2011-12-08 14:50:00,14.03,14.03,14.0,14.01,5560800.0,11.8063,11.8063,11.7811,11.7895,5560800.0
2011-12-08 15:00:00,14.01,14.03,14.01,14.01,3556000.0,11.7895,11.8063,11.7895,11.7895,3556000.0
2011-12-08 15:10:00,14.01,14.06,14.01,14.06,8940400.0,11.7895,11.8316,11.7895,11.8316,8940400.0
2011-12-08 15:20:00,14.06,14.07,14.05,14.06,9175600.0,11.8316,11.84,11.8232,11.8316,9175600.0
2011-12-08 15:30:00,14.06,14.1,14.05,14.05,14683200.0,11.8316,11.8652,11.8232,11.8232,14683200.0
2011-12-08 15:40:00,14.05,14.06,13.97,14.0,22190000.0,11.8232,11.8316,11.7558,11.7811,22190000.0
2011-12-08 15:50:00,14.0,14.0,13.94,13.95,27577200.0,11.7811,11.7811,11.7306,11.739,27577200.0
2011-12-09 09:30:00,14.03,14.07,14.02,14.04,19616800.0,11.8063,11.84,11.7979,11.8148,19616800.0
2011-12-09 09:40:00,14.05,14.05,13.97,14.02,16954000.0,11.8232,11.8232,11.7558,11.7979,16954000.0
2011-12-09 09:50:00,14.02,14.04,14.0,14.01,13067600.0,11.7979,11.8148,11.7811,11.7895,13067600.0
2011-12-09 10:00:00,14.01,14.04,14.01,14.03,9237200.0,11.7895,11.8148,11.7895,11.8063,9237200.0
2011-12-09 10:10:00,14.03,14.05,13.98,13.98,12070800.0,11.8063,11.8232,11.7643,11.7643,12070800.0
2011-12-09 10:20:00,13.98,14.0,13.97,14.0,11718000.0,11.7643,11.7811,11.7558,11.7811,11718000.0
2011-12-09 10:30:00,14.0,14.01,13.98,13.98,7042000.0,11.7811,11.7895,11.7643,11.7643,7042000.0
2011-12-09 10:40:00,13.98,14.01,13.97,14.0,8198400.0,11.7643,11.7895,11.7558,11.7811,8198400.0
2011-12-09 10:50:00,13.99,14.03,13.99,14.03,9508800.0,11.7727,11.8063,11.7727,11.8063,9508800.0
2011-12-09 11:00:00,14.03,14.04,14.03,14.04,7845600.0,11.8063,11.8148,11.8063,11.8148,7845600.0
2011-12-09 11:10:00,14.04,14.04,14.01,14.02,5409600.0,11.8148,11.8148,11.7895,11.7979,5409600.0
2011-12-09 11:20:00,14.03,14.03,14.01,14.02,4622800.0,11.8063,11.8063,11.7895,11.7979,4622800.0
2011-12-09 11:30:00,14.02,14.03,14.01,14.02,3729600.0,11.7979,11.8063,11.7895,11.7979,3729600.0
2011-12-09 11:40:00,14.02,14.05,14.01,14.02,8817200.0,11.7979,11.8232,11.7895,11.7979,8817200.0
2011-12-09 11:50:00,14.02,14.04,14.02,14.03,3074400.0,11.7979,11.8148,11.7979,11.8063,3074400.0
2011-12-09 12:00:00,14.03,14.04,14.02,14.03,3690400.0,11.8063,11.8148,11.7979,11.8063,3690400.0
2011-12-09 12:10:00,14.03,14.04,14.03,14.04,3466400.0,11.8063,11.8148,11.8063,11.8148,3466400.0
2011-12-09 12:20:00,14.04,14.05,14.03,14.04,5975200.0,11.8148,11.8232,11.8063,11.8148,5975200.0
2011-12-09 12:30:00,14.04,14.05,14.03,14.05,3040800.0,11.8148,11.8232,11.8063,11.8232,3040800.0
2011-12-09 12:40:00,14.05,14.05,14.04,14.05,4401600.0,11.8232,11.8232,11.8148,11.8232,4401600.0
2011-12-09 12:50:00,14.05,14.05,14.04,14.04,2416400.0,11.8232,11.8232,11.8148,11.8148,2416400.0
2011-12-09 13:00:00,14.04,14.05,14.02,14.03,3981600.0,11.8148,11.8232,11.7979,11.8063,3981600.0
2011-12-09 13:10:00,14.03,14.04,14.02,14.03,2884000.0,11.8063,11.8148,11.7979,11.8063,2884000.0
2011-12-09 13:20:00,14.03,14.05,14.03,14.05,4432400.0,11.8063,11.8232,11.8063,11.8232,4432400.0
2011-12-09 13:30:00,14.05,14.06,14.04,14.04,3707200.0,11.8232,11.8316,11.8148,11.8148,3707200.0
2011-12-09 13:40:00,14.04,14.05,14.03,14.04,4006800.0,11.8148,11.8232,11.8063,11.8148,4006800.0
2011-12-09 13:50:00,14.04,14.04,14.03,14.03,2469600.0,11.8148,11.8148,11.8063,11.8063,2469600.0
2011-12-09 14:00:00,14.03,14.04,14.03,14.04,3029600.0,11.8063,11.8148,11.8063,11.8148,3029600.0
2011-12-09 14:10:00,14.04,14.05,14.03,14.04,3746400.0,11.8148,11.8232,11.8063,11.8148,3746400.0
2011-12-09 14:20:00,14.04,14.04,14.03,14.04,5042800.0,11.8148,11.8148,11.8063,11.8148,5042800.0
2011-12-09 14:30:00,14.04,14.04,14.03,14.03,3645600.0,11.8148,11.8148,11.8063,11.8063,3645600.0
2011-12-09 14:40:00,14.03,14.04,14.03,14.04,4698400.0,11.8063,11.8148,11.8063,11.8148,4698400.0
2011-12-09 14:50:00,14.04,14.05,14.04,14.04,5731600.0,11.8148,11.8232,11.8148,11.8148,5731600.0
2011-12-09 15:00:00,14.04,14.04,14.04,14.04,6563200.0,11.8148,11.8148,11.8148,11.8148,6563200.0
2011-12-09 15:10:00,14.04,14.04,14.03,14.03,5023200.0,11.8148,11.8148,11.8063,11.8063,5023200.0
2011-12-09 15:20:00,14.03,14.07,14.03,14.07,11034800.0,11.8063,11.84,11.8063,11.84,11034800.0
2011-12-09 15:30:00,14.07,14.07,14.05,14.06,10186400.0,11.84,11.84,11.8232,11.8316,10186400.0
2011-12-09 15:40:00,14.06,14.07,14.05,14.05,17404800.0,11.8316,11.84,11.8232,11.8232,17404800.0
2011-12-09 15:50:00,14.05,14.06,14.05,14.06,15047200.0,11.8232,11.8316,11.8232,11.8316,15047200.0
2011-12-12 09:30:00,13.99,14.07,13.99,14.02,24206000.0,11.7727,11.84,11.7727,11.7979,24206000.0
2011-12-12 09:40:00,14.02,14.05,14.0,14.04,9326800.0,11.7979,11.8232,11.7811,11.8148,9326800.0
2011-12-12 09:50:00,14.04,14.05,13.99,14.01,10323600.0,11.8148,11.8232,11.7727,11.7895,10323600.0
2011-12-12 10:00:00,14.01,14.04,13.99,14.02,9926000.0,11.7895,11.8148,11.7727,11.7979,9926000.0
2011-12-12 10:10:00,14.03,14.03,13.97,13.97,12695200.0,11.8063,11.8063,11.7558,11.7558,12695200.0
2011-12-12 10:20:00,13.97,13.99,13.96,13.98,7733600.0,11.7558,11.7727,11.7474,11.7643,7733600.0
2011-12-12 10:30:00,13.98,13.99,13.96,13.97,7854000.0,11.7643,11.7727,11.7474,11.7558,7854000.0
2011-12-12 10:40:00,13.97,13.99,13.97,13.99,5423600.0,11.7558,11.7727,11.7558,11.7727,5423600.0
2011-12-12 10:50:00,13.99,14.0,13.97,13.99,4970000.0,11.7727,11.7811,11.7558,11.7727,4970000.0
2011-12-12 11:00:00,13.99,14.01,13.99,13.99,6333600.0,11.7727,11.7895,11.7727,11.7727,6333600.0
2011-12-12 11:10:00,13.99,14.0,13.98,13.98,4667600.0,11.7727,11.7811,11.7643,11.7643,4667600.0
2011-12-12 11:20:00,13.98,14.01,13.98,13.99,4653600.0,11.7643,11.7895,11.7643,11.7727,4653600.0
2011-12-12 11:30:00,13.99,14.0,13.98,13.99,3444000.0,11.7727,11.7811,11.7643,11.7727,3444000.0
2011-12-12 11:40:00,13.99,13.99,13.97,13.97,5056800.0,11.7727,11.7727,11.7558,11.7558,5056800.0
2011-12-12 11:50:00,13.97,13.98,13.94,13.95,12090400.0,11.7558,11.7643,11.7306,11.739,12090400.0
2011-12-12 12:00:00,13.95,13.96,13.93,13.95,5868800.0,11.739,11.7474,11.7222,11.739,5868800.0
2011-12-12 12:10:00,13.95,13.97,13.94,13.96,6171200.0,11.739,11.7558,11.7306,11.7474,6171200.0
2011-12-12 12:20:00,13.96,13.97,13.95,13.96,3354400.0,11.7474,11.7558,11.739,11.7474,3354400.0
2011-12-12 12:30:00,13.96,13.99,13.96,13.98,6263600.0,11.7474,11.7727,11.7474,11.7643,6263600.0
2011-12-12 12:40:00,13.98,14.0,13.98,13.99,3455200.0,11.7643,11.7811,11.7643,11.7727,3455200.0
2011-12-12 12:50:00,13.99,14.0,13.98,13.98,5504800.0,11.7727,11.7811,11.7643,11.7643,5504800.0
2011-12-12 13:00:00,13.98,13.99,13.96,13.96,8674400.0,11.7643,11.7727,11.7474,11.7474,8674400.0
2011-12-12 13:10:00,13.96,13.96,13.94,13.95,5574800.0,11.7474,11.7474,11.7306,11.739,5574800.0
2011-12-12 13:20:00,13.95,13.97,13.95,13.97,2506000.0,11.739,11.7558,11.739,11.7558,2506000.0
2011-12-12 13:30:00,13.97,13.98,13.95,13.96,2548000.0,11.7558,11.7643,11.739,11.7474,2548000.0
2011-12-12 13:40:00,13.95,13.98,13.95,13.98,1677200.0,11.739,11.7643,11.739,11.7643,1677200.0
2011-12-12 13:50:00,13.98,13.98,13.97,13.97,1918000.0,11.7643,11.7643,11.7558,11.7558,1918000.0
2011-12-12 14:00:00,13.97,13.97,13.95,13.96,3399200.0,11.7558,11.7558,11.739,11.7474,3399200.0
2011-12-12 14:10:00,13.96,13.97,13.94,13.95,5107200.0,11.7474,11.7558,11.7306,11.739,5107200.0
2011-12-12 14:20:00,13.96,13.97,13.95,13.95,5096000.0,11.7474,11.7558,11.739,11.739,5096000.0
2011-12-12 14:30:00,13.95,13.96,13.94,13.95,3990000.0,11.739,11.7474,11.7306,11.739,3990000.0
2011-12-12 14:40:00,13.95,13.95,13.94,13.94,3015600.0,11.739,11.739,11.7306,11.7306,3015600.0
2011-12-12 14:50:00,13.94,13.96,13.94,13.95,3892000.0,11.7306,11.7474,11.7306,11.739,3892000.0
2011-12-12 15:00:00,13.95,13.96,13.91,13.91,10928400.0,11.739,11.7474,11.7054,11.7054,10928400.0
2011-12-12 15:10:00,13.91,13.93,13.91,13.93,6661200.0,11.7054,11.7222,11.7054,11.7222,6661200.0
2011-12-12 15:20:00,13.93,13.96,13.92,13.96,9511600.0,11.7222,11.7474,11.7138,11.7474,9511600.0
2011-12-12 15:30:00,13.96,13.97,13.94,13.97,8117200.0,11.7474,11.7558,11.7306,11.7558,8117200.0
2011-12-12 15:40:00,13.97,13.99,13.96,13.98,15204000.0,11.7558,11.7727,11.7474,11.7643,15204000.0
2011-12-12 15:50:00,13.97,14.01,13.97,14.0,17735200.0,11.7558,11.7895,11.7558,11.7811,17735200.0
2011-12-13 09:30:00,14.04,14.1,14.03,14.08,20442800.0,11.8148,11.8652,11.8063,11.8484,20442800.0
2011-12-13 09:40:00,14.08,14.12,14.08,14.11,14506800.0,11.8484,11.8821,11.8484,11.8737,14506800.0
2011-12-13 09:50:00,14.11,14.12,14.08,14.1,11566800.0,11.8737,11.8821,11.8484,11.8652,11566800.0
2011-12-13 10:00:00,14.11,14.11,14.08,14.09,7011200.0,11.8737,11.8737,11.8484,11.8568,7011200.0
2011-12-13 10:10:00,14.09,14.1,14.07,14.07,7372400.0,11.8568,11.8652,11.84,11.84,7372400.0
2011-12-13 10:20:00,14.08,14.1,14.07,14.07,6879600.0,11.8484,11.8652,11.84,11.84,6879600.0
2011-12-13 10:30:00,14.08,14.1,14.07,14.07,7753200.0,11.8484,11.8652,11.84,11.84,7753200.0
2011-12-13 10:40:00,14.07,14.07,14.01,14.02,14677600.0,11.84,11.84,11.7895,11.7979,14677600.0
2011-12-13 10:50:00,14.02,14.05,14.02,14.03,6588400.0,11.7979,11.8232,11.7979,11.8063,6588400.0
2011-12-13 11:00:00,14.04,14.04,13.99,13.99,11824400.0,11.8148,11.8148,11.7727,11.7727,11824400.0
2011-12-13 11:10:00,13.99,14.01,13.99,14.01,6358800.0,11.7727,11.7895,11.7727,11.7895,6358800.0
2011-12-13 11:20:00,14.01,14.02,14.0,14.02,3749200.0,11.7895,11.7979,11.7811,11.7979,3749200.0
2011-12-13 11:30:00,14.02,14.04,14.01,14.04,5174400.0,11.7979,11.8148,11.7895,11.8148,5174400.0
2011-12-13 11:40:00,14.04,14.04,14.01,14.02,3738000.0,11.8148,11.8148,11.7895,11.7979,3738000.0
2011-12-13 11:50:00,14.02,14.04,14.02,14.04,4074000.0,11.7979,11.8148,11.7979,11.8148,4074000.0
2011-12-13 12:00:00,14.04,14.04,14.02,14.04,3567200.0,11.8148,11.8148,11.7979,11.8148,3567200.0
2011-12-13 12:10:00,14.04,14.04,14.03,14.03,2212000.0,11.8148,11.8148,11.8063,11.8063,2212000.0
2011-12-13 12:20:00,14.03,14.04,14.02,14.04,3606400.0,11.8063,11.8148,11.7979,11.8148,3606400.0
2011-12-13 12:30:00,14.04,14.04,14.0,14.0,7473200.0,11.8148,11.8148,11.7811,11.7811,7473200.0
2011-12-13 12:40:00,14.0,14.03,14.0,14.03,4368000.0,11.7811,11.8063,11.7811,11.8063,4368000.0
2011-12-13 12:50:00,14.03,14.04,14.02,14.03,2676800.0,11.8063,11.8148,11.7979,11.8063,2676800.0
2011-12-13 13:00:00,14.03,14.04,14.01,14.02,2853200.0,11.8063,11.8148,11.7895,11.7979,2853200.0
2011-12-13 13:10:00,14.02,14.04,14.02,14.03,2450000.0,11.7979,11.8148,11.7979,11.8063,2450000.0
2011-12-13 13:20:00,14.03,14.03,14.0,14.01,6266400.0,11.8063,11.8063,11.7811,11.7895,6266400.0
2011-12-13 13:30:00,14.01,14.03,14.01,14.01,2382800.0,11.7895,11.8063,11.7895,11.7895,2382800.0
2011-12-13 13:40:00,14.01,14.03,14.01,14.02,2002000.0,11.7895,11.8063,11.7895,11.7979,2002000.0
2011-12-13 13:50:00,14.02,14.04,14.02,14.03,2478000.0,11.7979,11.8148,11.7979,11.8063,2478000.0
2011-12-13 14:00:00,14.03,14.06,14.03,14.05,4908400.0,11.8063,11.8316,11.8063,11.8232,4908400.0
2011-12-13 14:10:00,14.05,14.05,14.0,14.0,7700000.0,11.8232,11.8232,11.7811,11.7811,7700000.0
2011-12-13 14:20:00,14.0,14.03,13.99,14.03,8587600.0,11.7811,11.8063,11.7727,11.8063,8587600.0
2011-12-13 14:30:00,14.03,14.03,13.96,13.97,10603600.0,11.8063,11.8063,11.7474,11.7558,10603600.0
2011-12-13 14:40:00,13.97,14.0,13.96,13.97,8517600.0,11.7558,11.7811,11.7474,11.7558,8517600.0
2011-12-13 14:50:00,13.97,14.01,13.97,14.0,6375600.0,11.7558,11.7895,11.7558,11.7811,6375600.0
2011-12-13 15:00:00,14.0,14.01,13.98,13.99,5821200.0,11.7811,11.7895,11.7643,11.7727,5821200.0
2011-12-13 15:10:00,13.99,14.0,13.96,13.97,6669600.0,11.7727,11.7811,11.7474,11.7558,6669600.0
2011-12-13 15:20:00,13.97,13.98,13.87,13.88,19644800.0,11.7558,11.7643,11.6717,11.6801,19644800.0
2011-12-13 15:30:00,13.88,13.91,13.84,13.86,18860800.0,11.6801,11.7054,11.6464,11.6633,18860800.0
2011-12-13 15:40:00,13.86,13.87,13.83,13.87,15066800.0,11.6633,11.6717,11.638,11.6717,15066800.0
2011-12-13 15:50:00,13.86,13.89,13.83,13.89,22388800.0,11.6633,11.6885,11.638,11.6885,22388800.0
2011-12-14 09:30:00,13.82,13.83,13.75,13.77,21420000.0,11.6296,11.638,11.5707,11.5875,21420000.0
2011-12-14 09:40:00,13.77,13.81,13.66,13.67,32074000.0,11.5875,11.6212,11.495,11.5034,32074000.0
2011-12-14 09:50:00,13.68,13.72,13.65,13.71,24774400.0,11.5118,11.5455,11.4866,11.5371,24774400.0
2011-12-14 10:00:00,13.71,13.71,13.65,13.65,16223200.0,11.5371,11.5371,11.4866,11.4866,16223200.0
2011-12-14 10:10:00,13.65,13.65,13.61,13.63,16604000.0,11.4866,11.4866,11.4529,11.4697,16604000.0
2011-12-14 10:20:00,13.63,13.65,13.59,13.64,13706000.0,11.4697,11.4866,11.4361,11.4781,13706000.0
2011-12-14 10:30:00,13.65,13.67,13.61,13.66,11561200.0,11.4866,11.5034,11.4529,11.495,11561200.0
2011-12-14 10:40:00,13.66,13.66,13.62,13.63,8038800.0,11.495,11.495,11.4613,11.4697,8038800.0
2011-12-14 10:50:00,13.63,13.63,13.59,13.61,7501200.0,11.4697,11.4697,11.4361,11.4529,7501200.0
2011-12-14 11:00:00,13.61,13.63,13.6,13.61,7053200.0,11.4529,11.4697,11.4445,11.4529,7053200.0
2011-12-14 11:10:00,13.61,13.62,13.58,13.59,8495200.0,11.4529,11.4613,11.4277,11.4361,8495200.0
2011-12-14 11:20:00,13.59,13.6,13.54,13.55,10780000.0,11.4361,11.4445,11.394,11.4024,10780000.0
2011-12-14 11:30:00,13.55,13.55,13.49,13.5,13213200.0,11.4024,11.4024,11.3519,11.3603,13213200.0
2011-12-14 11:40:00,13.5,13.56,13.5,13.54,10057600.0,11.3603,11.4108,11.3603,11.394,10057600.0
2011-12-14 11:50:00,13.54,13.54,13.51,13.52,6314000.0,11.394,11.394,11.3688,11.3772,6314000.0
2011-12-14 12:00:00,13.52,13.55,13.5,13.55,6683600.0,11.3772,11.4024,11.3603,11.4024,6683600.0
2011-12-14 12:10:00,13.55,13.58,13.54,13.57,7924000.0,11.4024,11.4277,11.394,11.4192,7924000.0
2011-12-14 12:20:00,13.57,13.57,13.51,13.53,7039200.0,11.4192,11.4192,11.3688,11.3856,7039200.0
2011-12-14 12:30:00,13.53,13.57,13.53,13.54,7890400.0,11.3856,11.4192,11.3856,11.394,7890400.0
2011-12-14 12:40:00,13.54,13.56,13.54,13.55,4149600.0,11.394,11.4108,11.394,11.4024,4149600.0
2011-12-14 12:50:00,13.55,13.56,13.53,13.55,4544400.0,11.4024,11.4108,11.3856,11.4024,4544400.0
2011-12-14 13:00:00,13.56,13.61,13.56,13.58,8906800.0,11.4108,11.4529,11.4108,11.4277,8906800.0
2011-12-14 13:10:00,13.58,13.61,13.57,13.6,5720400.0,11.4277,11.4529,11.4192,11.4445,5720400.0
2011-12-14 13:20:00,13.6,13.62,13.59,13.62,7716800.0,11.4445,11.4613,11.4361,11.4613,7716800.0
2011-12-14 13:30:00,13.62,13.62,13.59,13.6,4720800.0,11.4613,11.4613,11.4361,11.4445,4720800.0
2011-12-14 13:40:00,13.6,13.6,13.58,13.58,2772000.0,11.4445,11.4445,11.4277,11.4277,2772000.0
2011-12-14 13:50:00,13.58,13.58,13.55,13.56,4384800.0,11.4277,11.4277,11.4024,11.4108,4384800.0
2011-12-14 14:00:00,13.56,13.57,13.54,13.54,5040000.0,11.4108,11.4192,11.394,11.394,5040000.0
2011-12-14 14:10:00,13.54,13.59,13.53,13.57,6454000.0,11.394,11.4361,11.3856,11.4192,6454000.0
2011-12-14 14:20:00,13.57,13.58,13.55,13.58,4516400.0,11.4192,11.4277,11.4024,11.4277,4516400.0
2011-12-14 14:30:00,13.58,13.58,13.53,13.54,5807200.0,11.4277,11.4277,11.3856,11.394,5807200.0
2011-12-14 14:40:00,13.54,13.58,13.54,13.57,4200000.0,11.394,11.4277,11.394,11.4192,4200000.0
2011-12-14 14:50:00,13.57,13.57,13.53,13.53,6288800.0,11.4192,11.4192,11.3856,11.3856,6288800.0
2011-12-14 15:00:00,13.53,13.55,13.51,13.51,6218800.0,11.3856,11.4024,11.3688,11.3688,6218800.0
2011-12-14 15:10:00,13.51,13.58,13.51,13.56,11611600.0,11.3688,11.4277,11.3688,11.4108,11611600.0
2011-12-14 15:20:00,13.56,13.57,13.53,13.57,6311200.0,11.4108,11.4192,11.3856,11.4192,6311200.0
2011-12-14 15:30:00,13.57,13.59,13.55,13.56,8761200.0,11.4192,11.4361,11.4024,11.4108,8761200.0
2011-12-14 15:40:00,13.56,13.6,13.55,13.6,9794400.0,11.4108,11.4445,11.4024,11.4445,9794400.0
2011-12-14 15:50:00,13.6,13.61,13.57,13.57,17326400.0,11.4445,11.4529,11.4192,11.4192,17326400.0
2011-12-15 09:30:00,13.69,13.71,13.64,13.64,19149200.0,11.5202,11.5371,11.4781,11.4781,19149200.0
2011-12-15 09:40:00,13.64,13.66,13.63,13.64,8024800.0,11.4781,11.495,11.4697,11.4781,8024800.0
2011-12-15 09:50:00,13.64,13.65,13.59,13.61,11348400.0,11.4781,11.4866,11.4361,11.4529,11348400.0
2011-12-15 10:00:00,13.61,13.64,13.58,13.61,10197600.0,11.4529,11.4781,11.4277,11.4529,10197600.0
2011-12-15 10:10:00,13.61,13.61,13.57,13.6,7453600.0,11.4529,11.4529,11.4192,11.4445,7453600.0
2011-12-15 10:20:00,13.6,13.63,13.6,13.62,8349600.0,11.4445,11.4697,11.4445,11.4613,8349600.0
2011-12-15 10:30:00,13.62,13.62,13.58,13.58,8061200.0,11.4613,11.4613,11.4277,11.4277,8061200.0
2011-12-15 10:40:00,13.58,13.61,13.55,13.56,9536800.0,11.4277,11.4529,11.4024,11.4108,9536800.0
2011-12-15 10:50:00,13.56,13.58,13.56,13.58,5516000.0,11.4108,11.4277,11.4108,11.4277,5516000.0
2011-12-15 11:00:00,13.58,13.58,13.53,13.53,5042800.0,11.4277,11.4277,11.3856,11.3856,5042800.0
2011-12-15 11:10:00,13.53,13.56,13.53,13.54,4107600.0,11.3856,11.4108,11.3856,11.394,4107600.0
2011-12-15 11:20:00,13.54,13.59,13.53,13.58,5507600.0,11.394,11.4361,11.3856,11.4277,5507600.0
2011-12-15 11:30:00,13.58,13.6,13.58,13.58,5709200.0,11.4277,11.4445,11.4277,11.4277,5709200.0
2011-12-15 11:40:00,13.58,13.6,13.58,13.58,3421600.0,11.4277,11.4445,11.4277,11.4277,3421600.0
2011-12-15 11:50:00,13.58,13.59,13.54,13.55,6347600.0,11.4277,11.4361,11.394,11.4024,6347600.0
2011-12-15 12:00:00,13.55,13.58,13.54,13.57,4183200.0,11.4024,11.4277,11.394,11.4192,4183200.0
2011-12-15 12:10:00,13.57,13.59,13.56,13.58,3824800.0,11.4192,11.4361,11.4108,11.4277,3824800.0
2011-12-15 12:20:00,13.58,13.59,13.57,13.58,3144400.0,11.4277,11.4361,11.4192,11.4277,3144400.0
2011-12-15 12:30:00,13.58,13.59,13.57,13.57,2797200.0,11.4277,11.4361,11.4192,11.4192,2797200.0
2011-12-15 12:40:00,13.58,13.58,13.55,13.56,4564000.0,11.4277,11.4277,11.4024,11.4108,4564000.0
2011-12-15 12:50:00,13.56,13.57,13.55,13.56,3925600.0,11.4108,11.4192,11.4024,11.4108,3925600.0
2011-12-15 13:00:00,13.56,13.58,13.56,13.57,3012800.0,11.4108,11.4277,11.4108,11.4192,3012800.0
2011-12-15 13:10:00,13.57,13.58,13.56,13.58,1820000.0,11.4192,11.4277,11.4108,11.4277,1820000.0
2011-12-15 13:20:00,13.58,13.58,13.56,13.57,2998800.0,11.4277,11.4277,11.4108,11.4192,2998800.0
2011-12-15 13:30:00,13.57,13.57,13.54,13.55,3348800.0,11.4192,11.4192,11.394,11.4024,3348800.0
2011-12-15 13:40:00,13.55,13.58,13.55,13.57,4365200.0,11.4024,11.4277,11.4024,11.4192,4365200.0
2011-12-15 13:50:00,13.57,13.58,13.56,13.56,2774800.0,11.4192,11.4277,11.4108,11.4108,2774800.0
2011-12-15 14:00:00,13.56,13.57,13.56,13.56,2791600.0,11.4108,11.4192,11.4108,11.4108,2791600.0
2011-12-15 14:10:00,13.56,13.58,13.56,13.57,3435600.0,11.4108,11.4277,11.4108,11.4192,3435600.0
2011-12-15 14:20:00,13.57,13.57,13.55,13.55,3925600.0,11.4192,11.4192,11.4024,11.4024,3925600.0
2011-12-15 14:30:00,13.56,13.56,13.55,13.56,3992800.0,11.4108,11.4108,11.4024,11.4108,3992800.0
2011-12-15 14:40:00,13.56,13.56,13.54,13.55,4981200.0,11.4108,11.4108,11.394,11.4024,4981200.0
2011-12-15 14:50:00,13.55,13.56,13.54,13.54,5339600.0,11.4024,11.4108,11.394,11.394,5339600.0
2011-12-15 15:00:00,13.54,13.55,13.54,13.55,4572400.0,11.394,11.4024,11.394,11.4024,4572400.0
2011-12-15 15:10:00,13.55,13.56,13.53,13.55,7571200.0,11.4024,11.4108,11.3856,11.4024,7571200.0
2011-12-15 15:20:00,13.55,13.56,13.54,13.54,5989200.0,11.4024,11.4108,11.394,11.394,5989200.0
2011-12-15 15:30:00,13.54,13.56,13.54,13.55,7593600.0,11.394,11.4108,11.394,11.4024,7593600.0
2011-12-15 15:40:00,13.55,13.55,13.53,13.53,7884800.0,11.4024,11.4024,11.3856,11.3856,7884800.0
2011-12-15 15:50:00,13.53,13.54,13.51,13.53,15666000.0,11.3856,11.394,11.3688,11.3856,15666000.0
2011-12-16 09:30:00,13.59,13.62,13.56,13.59,63238000.0,11.4361,11.4613,11.4108,11.4361,63238000.0
2011-12-16 09:40:00,13.59,13.59,13.56,13.58,10768800.0,11.4361,11.4361,11.4108,11.4277,10768800.0
2011-12-16 09:50:00,13.58,13.61,13.57,13.59,9430400.0,11.4277,11.4529,11.4192,11.4361,9430400.0
2011-12-16 10:00:00,13.59,13.64,13.57,13.64,12894000.0,11.4361,11.4781,11.4192,11.4781,12894000.0
2011-12-16 10:10:00,13.64,13.7,13.63,13.7,17998400.0,11.4781,11.5286,11.4697,11.5286,17998400.0
2011-12-16 10:20:00,13.7,13.72,13.67,13.68,18452000.0,11.5286,11.5455,11.5034,11.5118,18452000.0
2011-12-16 10:30:00,13.68,13.7,13.67,13.68,6949600.0,11.5118,11.5286,11.5034,11.5118,6949600.0
2011-12-16 10:40:00,13.68,13.68,13.66,13.67,5328400.0,11.5118,11.5118,11.495,11.5034,5328400.0
2011-12-16 10:50:00,13.67,13.68,13.66,13.68,6549200.0,11.5034,11.5118,11.495,11.5118,6549200.0
2011-12-16 11:00:00,13.68,13.68,13.66,13.67,6336400.0,11.5118,11.5118,11.495,11.5034,6336400.0
2011-12-16 11:10:00,13.67,13.68,13.66,13.67,5944400.0,11.5034,11.5118,11.495,11.5034,5944400.0
2011-12-16 11:20:00,13.67,13.68,13.67,13.67,4443600.0,11.5034,11.5118,11.5034,11.5034,4443600.0
2011-12-16 11:30:00,13.67,13.67,13.63,13.64,8926400.0,11.5034,11.5034,11.4697,11.4781,8926400.0
2011-12-16 11:40:00,13.64,13.64,13.61,13.61,7058800.0,11.4781,11.4781,11.4529,11.4529,7058800.0
2011-12-16 11:50:00,13.62,13.63,13.6,13.6,7697200.0,11.4613,11.4697,11.4445,11.4445,7697200.0
2011-12-16 12:00:00,13.6,13.62,13.58,13.61,9010400.0,11.4445,11.4613,11.4277,11.4529,9010400.0
2011-12-16 12:10:00,13.61,13.61,13.6,13.61,2844800.0,11.4529,11.4529,11.4445,11.4529,2844800.0
2011-12-16 12:20:00,13.61,13.62,13.6,13.6,2962400.0,11.4529,11.4613,11.4445,11.4445,2962400.0
2011-12-16 12:30:00,13.6,13.61,13.57,13.59,10572800.0,11.4445,11.4529,11.4192,11.4361,10572800.0
2011-12-16 12:40:00,13.59,13.59,13.56,13.57,8993600.0,11.4361,11.4361,11.4108,11.4192,8993600.0
2011-12-16 12:50:00,13.57,13.6,13.56,13.59,7366800.0,11.4192,11.4445,11.4108,11.4361,7366800.0
2011-12-16 13:00:00,13.59,13.6,13.59,13.59,5748400.0,11.4361,11.4445,11.4361,11.4361,5748400.0
2011-12-16 13:10:00,13.59,13.61,13.59,13.61,4001200.0,11.4361,11.4529,11.4361,11.4529,4001200.0
2011-12-16 13:20:00,13.61,13.61,13.61,13.61,3701600.0,11.4529,11.4529,11.4529,11.4529,3701600.0
2011-12-16 13:30:00,13.61,13.61,13.6,13.6,2749600.0,11.4529,11.4529,11.4445,11.4445,2749600.0
2011-12-16 13:40:00,13.6,13.61,13.59,13.6,3208800.0,11.4445,11.4529,11.4361,11.4445,3208800.0
2011-12-16 13:50:00,13.6,13.61,13.59,13.59,4065600.0,11.4445,11.4529,11.4361,11.4361,4065600.0
2011-12-16 14:00:00,13.59,13.6,13.58,13.59,3295600.0,11.4361,11.4445,11.4277,11.4361,3295600.0
2011-12-16 14:10:00,13.59,13.59,13.58,13.58,2634800.0,11.4361,11.4361,11.4277,11.4277,2634800.0
2011-12-16 14:20:00,13.58,13.58,13.57,13.57,4491200.0,11.4277,11.4277,11.4192,11.4192,4491200.0
2011-12-16 14:30:00,13.57,13.58,13.57,13.58,4586400.0,11.4192,11.4277,11.4192,11.4277,4586400.0
2011-12-16 14:40:00,13.58,13.6,13.58,13.59,4986800.0,11.4277,11.4445,11.4277,11.4361,4986800.0
2011-12-16 14:50:00,13.59,13.6,13.57,13.58,3525200.0,11.4361,11.4445,11.4192,11.4277,3525200.0
2011-12-16 15:00:00,13.58,13.59,13.58,13.58,2539600.0,11.4277,11.4361,11.4277,11.4277,2539600.0
2011-12-16 15:10:00,13.58,13.59,13.58,13.59,4093600.0,11.4277,11.4361,11.4277,11.4361,4093600.0
2011-12-16 15:20:00,13.59,13.59,13.57,13.58,6795600.0,11.4361,11.4361,11.4192,11.4277,6795600.0
2011-12-16 15:30:00,13.58,13.59,13.58,13.58,5720400.0,11.4277,11.4361,11.4277,11.4277,5720400.0
2011-12-16 15:40:00,13.58,13.58,13.57,13.58,9730000.0,11.4277,11.4277,11.4192,11.4277,9730000.0
2011-12-16 15:50:00,13.58,13.6,13.58,13.6,21459200.0,11.4277,11.4445,11.4277,11.4445,21459200.0
2011-12-19 09:30:00,13.66,13.72,13.66,13.69,17743600.0,11.495,11.5455,11.495,11.5202,17743600.0
2011-12-19 09:40:00,13.69,13.71,13.69,13.7,7907200.0,11.5202,11.5371,11.5202,11.5286,7907200.0
2011-12-19 09:50:00,13.7,13.74,13.68,13.74,10225600.0,11.5286,11.5623,11.5118,11.5623,10225600.0
2011-12-19 10:00:00,13.74,13.74,13.7,13.71,7224000.0,11.5623,11.5623,11.5286,11.5371,7224000.0
2011-12-19 10:10:00,13.72,13.73,13.7,13.7,6078800.0,11.5455,11.5539,11.5286,11.5286,6078800.0
2011-12-19 10:20:00,13.71,13.71,13.69,13.71,5090400.0,11.5371,11.5371,11.5202,11.5371,5090400.0
2011-12-19 10:30:00,13.71,13.72,13.7,13.71,4936400.0,11.5371,11.5455,11.5286,11.5371,4936400.0
2011-12-19 10:40:00,13.71,13.72,13.68,13.68,6627600.0,11.5371,11.5455,11.5118,11.5118,6627600.0
2011-12-19 10:50:00,13.68,13.69,13.68,13.69,4746000.0,11.5118,11.5202,11.5118,11.5202,4746000.0
2011-12-19 11:00:00,13.68,13.7,13.67,13.68,8033200.0,11.5118,11.5286,11.5034,11.5118,8033200.0
2011-12-19 11:10:00,13.68,13.69,13.66,13.66,6958000.0,11.5118,11.5202,11.495,11.495,6958000.0
2011-12-19 11:20:00,13.67,13.69,13.65,13.69,5000800.0,11.5034,11.5202,11.4866,11.5202,5000800.0
2011-12-19 11:30:00,13.69,13.69,13.68,13.68,2889600.0,11.5202,11.5202,11.5118,11.5118,2889600.0
2011-12-19 11:40:00,13.67,13.68,13.63,13.65,7310800.0,11.5034,11.5118,11.4697,11.4866,7310800.0
2011-12-19 11:50:00,13.65,13.67,13.65,13.66,3878000.0,11.4866,11.5034,11.4866,11.495,3878000.0
2011-12-19 12:00:00,13.66,13.7,13.66,13.69,4079600.0,11.495,11.5286,11.495,11.5202,4079600.0
2011-12-19 12:10:00,13.69,13.7,13.67,13.67,1856400.0,11.5202,11.5286,11.5034,11.5034,1856400.0
2011-12-19 12:20:00,13.67,13.69,13.67,13.69,2528400.0,11.5034,11.5202,11.5034,11.5202,2528400.0
2011-12-19 12:30:00,13.69,13.69,13.66,13.67,2058000.0,11.5202,11.5202,11.495,11.5034,2058000.0
2011-12-19 12:40:00,13.67,13.68,13.67,13.67,1559600.0,11.5034,11.5118,11.5034,11.5034,1559600.0
2011-12-19 12:50:00,13.67,13.7,13.67,13.7,2928800.0,11.5034,11.5286,11.5034,11.5286,2928800.0
2011-12-19 13:00:00,13.7,13.71,13.69,13.7,4457600.0,11.5286,11.5371,11.5202,11.5286,4457600.0
2011-12-19 13:10:00,13.7,13.7,13.68,13.7,2262400.0,11.5286,11.5286,11.5118,11.5286,2262400.0
2011-12-19 13:20:00,13.7,13.7,13.68,13.69,2923200.0,11.5286,11.5286,11.5118,11.5202,2923200.0
2011-12-19 13:30:00,13.69,13.7,13.67,13.68,2444400.0,11.5202,11.5286,11.5034,11.5118,2444400.0
2011-12-19 13:40:00,13.68,13.7,13.67,13.7,3726800.0,11.5118,11.5286,11.5034,11.5286,3726800.0
2011-12-19 13:50:00,13.7,13.73,13.69,13.71,5126800.0,11.5286,11.5539,11.5202,11.5371,5126800.0
2011-12-19 14:00:00,13.71,13.72,13.7,13.71,2175600.0,11.5371,11.5455,11.5286,11.5371,2175600.0
2011-12-19 14:10:00,13.71,13.72,13.69,13.7,2203600.0,11.5371,11.5455,11.5202,11.5286,2203600.0
2011-12-19 14:20:00,13.69,13.7,13.68,13.68,3262000.0,11.5202,11.5286,11.5118,11.5118,3262000.0
2011-12-19 14:30:00,13.68,13.68,13.66,13.68,2951200.0,11.5118,11.5118,11.495,11.5118,2951200.0
2011-12-19 14:40:00,13.68,13.69,13.68,13.68,2951200.0,11.5118,11.5202,11.5118,11.5118,2951200.0
2011-12-19 14:50:00,13.68,13.69,13.67,13.68,2167200.0,11.5118,11.5202,11.5034,11.5118,2167200.0
2011-12-19 15:00:00,13.68,13.69,13.62,13.63,7809200.0,11.5118,11.5202,11.4613,11.4697,7809200.0
2011-12-19 15:10:00,13.63,13.63,13.61,13.62,7403200.0,11.4697,11.4697,11.4529,11.4613,7403200.0
2011-12-19 15:20:00,13.62,13.62,13.59,13.6,8789200.0,11.4613,11.4613,11.4361,11.4445,8789200.0
2011-12-19 15:30:00,13.6,13.63,13.59,13.62,5266800.0,11.4445,11.4697,11.4361,11.4613,5266800.0
2011-12-19 15:40:00,13.62,13.63,13.61,13.61,6529600.0,11.4613,11.4697,11.4529,11.4529,6529600.0
2011-12-19 15:50:00,13.61,13.67,13.6,13.64,14277200.0,11.4529,11.5034,11.4445,11.4781,14277200.0
2011-12-20 09:30:00,13.85,13.89,13.83,13.87,31379600.0,11.6549,11.6885,11.638,11.6717,31379600.0
2011-12-20 09:40:00,13.87,13.91,13.86,13.89,11653600.0,11.6717,11.7054,11.6633,11.6885,11653600.0
2011-12-20 09:50:00,13.89,13.91,13.88,13.89,9581600.0,11.6885,11.7054,11.6801,11.6885,9581600.0
2011-12-20 10:00:00,13.88,13.92,13.88,13.91,8778000.0,11.6801,11.7138,11.6801,11.7054,8778000.0
2011-12-20 10:10:00,13.91,13.95,13.9,13.94,9133600.0,11.7054,11.739,11.6969,11.7306,9133600.0
2011-12-20 10:20:00,13.94,13.96,13.92,13.96,7630000.0,11.7306,11.7474,11.7138,11.7474,7630000.0
2011-12-20 10:30:00,13.96,13.96,13.94,13.95,6311200.0,11.7474,11.7474,11.7306,11.739,6311200.0
2011-12-20 10:40:00,13.95,13.97,13.94,13.97,6753600.0,11.739,11.7558,11.7306,11.7558,6753600.0
2011-12-20 10:50:00,13.97,14.02,13.96,14.01,11387600.0,11.7558,11.7979,11.7474,11.7895,11387600.0
2011-12-20 11:00:00,14.01,14.08,14.01,14.08,15576400.0,11.7895,11.8484,11.7895,11.8484,15576400.0
2011-12-20 11:10:00,14.08,14.08,14.05,14.06,12392800.0,11.8484,11.8484,11.8232,11.8316,12392800.0
2011-12-20 11:20:00,14.06,14.06,14.03,14.04,7576800.0,11.8316,11.8316,11.8063,11.8148,7576800.0
2011-12-20 11:30:00,14.04,14.05,14.03,14.05,5322800.0,11.8148,11.8232,11.8063,11.8232,5322800.0
2011-12-20 11:40:00,14.05,14.06,14.04,14.06,3995600.0,11.8232,11.8316,11.8148,11.8316,3995600.0
2011-12-20 11:50:00,14.06,14.08,14.05,14.06,7506800.0,11.8316,11.8484,11.8232,11.8316,7506800.0
2011-12-20 12:00:00,14.06,14.06,14.04,14.05,3561600.0,11.8316,11.8316,11.8148,11.8232,3561600.0
2011-12-20 12:10:00,14.04,14.05,14.04,14.05,2497600.0,11.8148,11.8232,11.8148,11.8232,2497600.0
2011-12-20 12:20:00,14.05,14.06,14.05,14.06,2671200.0,11.8232,11.8316,11.8232,11.8316,2671200.0
2011-12-20 12:30:00,14.06,14.06,14.05,14.05,2396800.0,11.8316,11.8316,11.8232,11.8232,2396800.0
2011-12-20 12:40:00,14.05,14.07,14.05,14.06,3883600.0,11.8232,11.84,11.8232,11.8316,3883600.0
2011-12-20 12:50:00,14.07,14.07,14.06,14.07,5068000.0,11.84,11.84,11.8316,11.84,5068000.0
2011-12-20 13:00:00,14.07,14.1,14.07,14.1,8344000.0,11.84,11.8652,11.84,11.8652,8344000.0
2011-12-20 13:10:00,14.1,14.11,14.09,14.1,6465200.0,11.8652,11.8737,11.8568,11.8652,6465200.0
2011-12-20 13:20:00,14.09,14.1,14.09,14.09,3214400.0,11.8568,11.8652,11.8568,11.8568,3214400.0
2011-12-20 13:30:00,14.09,14.09,14.08,14.09,2786000.0,11.8568,11.8568,11.8484,11.8568,2786000.0
2011-12-20 13:40:00,14.09,14.1,14.08,14.08,3606400.0,11.8568,11.8652,11.8484,11.8484,3606400.0
2011-12-20 13:50:00,14.08,14.09,14.08,14.08,2968000.0,11.8484,11.8568,11.8484,11.8484,2968000.0
2011-12-20 14:00:00,14.08,14.09,14.06,14.08,4720800.0,11.8484,11.8568,11.8316,11.8484,4720800.0
2011-12-20 14:10:00,14.08,14.09,14.08,14.09,3595200.0,11.8484,11.8568,11.8484,11.8568,3595200.0
2011-12-20 14:20:00,14.09,14.09,14.08,14.09,4460400.0,11.8568,11.8568,11.8484,11.8568,4460400.0
2011-12-20 14:30:00,14.09,14.09,14.08,14.09,4583600.0,11.8568,11.8568,11.8484,11.8568,4583600.0
2011-12-20 14:40:00,14.09,14.1,14.09,14.1,5037200.0,11.8568,11.8652,11.8568,11.8652,5037200.0
2011-12-20 14:50:00,14.1,14.1,14.09,14.1,3796800.0,11.8652,11.8652,11.8568,11.8652,3796800.0
2011-12-20 15:00:00,14.1,14.11,14.1,14.11,7960400.0,11.8652,11.8737,11.8652,11.8737,7960400.0
2011-12-20 15:10:00,14.11,14.12,14.1,14.11,8864800.0,11.8737,11.8821,11.8652,11.8737,8864800.0
2011-12-20 15:20:00,14.11,14.12,14.1,14.11,5594400.0,11.8737,11.8821,11.8652,11.8737,5594400.0
2011-12-20 15:30:00,14.11,14.11,14.08,14.11,9738400.0,11.8737,11.8737,11.8484,11.8737,9738400.0
2011-12-20 15:40:00,14.11,14.14,14.11,14.13,15178800.0,11.8737,11.8989,11.8737,11.8905,15178800.0
2011-12-20 15:50:00,14.13,14.15,14.12,14.15,19082000.0,11.8905,11.9073,11.8821,11.9073,19082000.0
2011-12-21 09:30:00,14.17,14.19,14.13,14.14,20409200.0,11.9241,11.941,11.8905,11.8989,20409200.0
2011-12-21 09:40:00,14.14,14.14,14.03,14.05,22486800.0,11.8989,11.8989,11.8063,11.8232,22486800.0
2011-12-21 09:50:00,14.05,14.1,14.05,14.1,10228400.0,11.8232,11.8652,11.8232,11.8652,10228400.0
2011-12-21 10:00:00,14.1,14.1,14.05,14.07,10738000.0,11.8652,11.8652,11.8232,11.84,10738000.0
2011-12-21 10:10:00,14.08,14.14,14.07,14.13,11099200.0,11.8484,11.8989,11.84,11.8905,11099200.0
2011-12-21 10:20:00,14.13,14.16,14.11,14.12,9914800.0,11.8905,11.9157,11.8737,11.8821,9914800.0
2011-12-21 10:30:00,14.12,14.15,14.11,14.14,6297200.0,11.8821,11.9073,11.8737,11.8989,6297200.0
2011-12-21 10:40:00,14.14,14.14,14.11,14.12,5737200.0,11.8989,11.8989,11.8737,11.8821,5737200.0
2011-12-21 10:50:00,14.12,14.12,14.07,14.09,7406000.0,11.8821,11.8821,11.84,11.8568,7406000.0
2011-12-21 11:00:00,14.09,14.09,14.06,14.08,5712000.0,11.8568,11.8568,11.8316,11.8484,5712000.0
2011-12-21 11:10:00,14.08,14.09,14.05,14.06,4426800.0,11.8484,11.8568,11.8232,11.8316,4426800.0
2011-12-21 11:20:00,14.06,14.07,14.06,14.07,3455200.0,11.8316,11.84,11.8316,11.84,3455200.0
2011-12-21 11:30:00,14.07,14.09,14.06,14.08,3152800.0,11.84,11.8568,11.8316,11.8484,3152800.0
2011-12-21 11:40:00,14.08,14.08,14.06,14.07,3539200.0,11.8484,11.8484,11.8316,11.84,3539200.0
2011-12-21 11:50:00,14.07,14.07,14.03,14.04,5681200.0,11.84,11.84,11.8063,11.8148,5681200.0
2011-12-21 12:00:00,14.04,14.07,14.03,14.04,4505200.0,11.8148,11.84,11.8063,11.8148,4505200.0
2011-12-21 12:10:00,14.04,14.04,14.02,14.04,4869200.0,11.8148,11.8148,11.7979,11.8148,4869200.0
2011-12-21 12:20:00,14.04,14.04,14.0,14.02,5012000.0,11.8148,11.8148,11.7811,11.7979,5012000.0
2011-12-21 12:30:00,14.02,14.03,14.01,14.03,3878000.0,11.7979,11.8063,11.7895,11.8063,3878000.0
2011-12-21 12:40:00,14.03,14.06,14.03,14.06,4387600.0,11.8063,11.8316,11.8063,11.8316,4387600.0
2011-12-21 12:50:00,14.06,14.06,14.04,14.05,3057600.0,11.8316,11.8316,11.8148,11.8232,3057600.0
2011-12-21 13:00:00,14.06,14.08,14.05,14.07,4704000.0,11.8316,11.8484,11.8232,11.84,4704000.0
2011-12-21 13:10:00,14.07,14.07,14.05,14.06,3418800.0,11.84,11.84,11.8232,11.8316,3418800.0
2011-12-21 13:20:00,14.06,14.07,14.05,14.06,2122400.0,11.8316,11.84,11.8232,11.8316,2122400.0
2011-12-21 13:30:00,14.06,14.06,14.04,14.06,2226000.0,11.8316,11.8316,11.8148,11.8316,2226000.0
2011-12-21 13:40:00,14.06,14.06,14.03,14.04,3309600.0,11.8316,11.8316,11.8063,11.8148,3309600.0
2011-12-21 13:50:00,14.04,14.08,14.03,14.08,4536000.0,11.8148,11.8484,11.8063,11.8484,4536000.0
2011-12-21 14:00:00,14.08,14.1,14.07,14.09,4807600.0,11.8484,11.8652,11.84,11.8568,4807600.0
2011-12-21 14:10:00,14.09,14.1,14.04,14.06,3208800.0,11.8568,11.8652,11.8148,11.8316,3208800.0
2011-12-21 14:20:00,14.06,14.07,14.05,14.07,2016000.0,11.8316,11.84,11.8232,11.84,2016000.0
2011-12-21 14:30:00,14.07,14.08,14.05,14.08,3203200.0,11.84,11.8484,11.8232,11.8484,3203200.0
2011-12-21 14:40:00,14.08,14.1,14.08,14.1,3458000.0,11.8484,11.8652,11.8484,11.8652,3458000.0
2011-12-21 14:50:00,14.1,14.1,14.08,14.08,1965600.0,11.8652,11.8652,11.8484,11.8484,1965600.0
2011-12-21 15:00:00,14.08,14.11,14.07,14.11,4468800.0,11.8484,11.8737,11.84,11.8737,4468800.0
2011-12-21 15:10:00,14.11,14.14,14.11,14.13,7593600.0,11.8737,11.8989,11.8737,11.8905,7593600.0
2011-12-21 15:20:00,14.13,14.14,14.11,14.14,4818800.0,11.8905,11.8989,11.8737,11.8989,4818800.0
2011-12-21 15:30:00,14.14,14.17,14.14,14.16,8545600.0,11.8989,11.9241,11.8989,11.9157,8545600.0
2011-12-21 15:40:00,14.16,14.16,14.15,14.15,7347200.0,11.9157,11.9157,11.9073,11.9073,7347200.0
2011-12-21 15:50:00,14.15,14.16,14.13,14.16,10483200.0,11.9073,11.9157,11.8905,11.9157,10483200.0
2011-12-22 09:30:00,14.18,14.22,14.15,14.22,18524800.0,11.9326,11.9662,11.9073,11.9662,18524800.0
2011-12-22 09:40:00,14.22,14.25,14.22,14.24,12628000.0,11.9662,11.9915,11.9662,11.9831,12628000.0
2011-12-22 09:50:00,14.24,14.24,14.21,14.22,8920800.0,11.9831,11.9831,11.9578,11.9662,8920800.0
2011-12-22 10:00:00,14.22,14.24,14.21,14.21,7974400.0,11.9662,11.9831,11.9578,11.9578,7974400.0
2011-12-22 10:10:00,14.21,14.22,14.2,14.22,5552400.0,11.9578,11.9662,11.9494,11.9662,5552400.0
2011-12-22 10:20:00,14.22,14.24,14.22,14.23,5230400.0,11.9662,11.9831,11.9662,11.9746,5230400.0
2011-12-22 10:30:00,14.23,14.24,14.21,14.22,4793600.0,11.9746,11.9831,11.9578,11.9662,4793600.0
2011-12-22 10:40:00,14.22,14.23,14.2,14.2,4404400.0,11.9662,11.9746,11.9494,11.9494,4404400.0
2011-12-22 10:50:00,14.2,14.22,14.2,14.21,3928400.0,11.9494,11.9662,11.9494,11.9578,3928400.0
2011-12-22 11:00:00,14.21,14.23,14.21,14.22,4202800.0,11.9578,11.9746,11.9578,11.9662,4202800.0
2011-12-22 11:10:00,14.22,14.23,14.21,14.21,3939600.0,11.9662,11.9746,11.9578,11.9578,3939600.0
2011-12-22 11:20:00,14.22,14.22,14.2,14.21,3444000.0,11.9662,11.9662,11.9494,11.9578,3444000.0
2011-12-22 11:30:00,14.21,14.21,14.2,14.21,2979200.0,11.9578,11.9578,11.9494,11.9578,2979200.0
2011-12-22 11:40:00,14.21,14.21,14.21,14.21,3001600.0,11.9578,11.9578,11.9578,11.9578,3001600.0
2011-12-22 11:50:00,14.21,14.22,14.21,14.21,2049600.0,11.9578,11.9662,11.9578,11.9578,2049600.0
2011-12-22 12:00:00,14.21,14.22,14.21,14.22,2612400.0,11.9578,11.9662,11.9578,11.9662,2612400.0
2011-12-22 12:10:00,14.22,14.24,14.22,14.24,4379200.0,11.9662,11.9831,11.9662,11.9831,4379200.0
2011-12-22 12:20:00,14.24,14.25,14.23,14.25,6034000.0,11.9831,11.9915,11.9746,11.9915,6034000.0
2011-12-22 12:30:00,14.25,14.25,14.24,14.25,4970000.0,11.9915,11.9915,11.9831,11.9915,4970000.0
2011-12-22 12:40:00,14.25,14.25,14.23,14.23,3698800.0,11.9915,11.9915,11.9746,11.9746,3698800.0
2011-12-22 12:50:00,14.23,14.25,14.23,14.25,3217200.0,11.9746,11.9915,11.9746,11.9915,3217200.0
2011-12-22 13:00:00,14.25,14.25,14.24,14.25,1803200.0,11.9915,11.9915,11.9831,11.9915,1803200.0
2011-12-22 13:10:00,14.24,14.25,14.24,14.24,2147600.0,11.9831,11.9915,11.9831,11.9831,2147600.0
2011-12-22 13:20:00,14.24,14.24,14.23,14.24,2116800.0,11.9831,11.9831,11.9746,11.9831,2116800.0
2011-12-22 13:30:00,14.24,14.25,14.24,14.25,2850400.0,11.9831,11.9915,11.9831,11.9915,2850400.0
2011-12-22 13:40:00,14.25,14.25,14.24,14.25,2007600.0,11.9915,11.9915,11.9831,11.9915,2007600.0
2011-12-22 13:50:00,14.25,14.25,14.24,14.24,1509200.0,11.9915,11.9915,11.9831,11.9831,1509200.0
2011-12-22 14:00:00,14.24,14.24,14.22,14.23,4141200.0,11.9831,11.9831,11.9662,11.9746,4141200.0
2011-12-22 14:10:00,14.22,14.23,14.22,14.23,2752400.0,11.9662,11.9746,11.9662,11.9746,2752400.0
2011-12-22 14:20:00,14.23,14.24,14.23,14.24,2590000.0,11.9746,11.9831,11.9746,11.9831,2590000.0
2011-12-22 14:30:00,14.24,14.24,14.23,14.23,2377200.0,11.9831,11.9831,11.9746,11.9746,2377200.0
2011-12-22 14:40:00,14.23,14.24,14.22,14.23,2587200.0,11.9746,11.9831,11.9662,11.9746,2587200.0
2011-12-22 14:50:00,14.23,14.23,14.22,14.23,3351600.0,11.9746,11.9746,11.9662,11.9746,3351600.0
2011-12-22 15:00:00,14.23,14.24,14.22,14.23,4401600.0,11.9746,11.9831,11.9662,11.9746,4401600.0
2011-12-22 15:10:00,14.23,14.24,14.22,14.23,3203200.0,11.9746,11.9831,11.9662,11.9746,3203200.0
2011-12-22 15:20:00,14.23,14.24,14.23,14.23,3189200.0,11.9746,11.9831,11.9746,11.9746,3189200.0
2011-12-22 15:30:00,14.23,14.24,14.23,14.23,5418000.0,11.9746,11.9831,11.9746,11.9746,5418000.0
2011-12-22 15:40:00,14.23,14.23,14.22,14.23,5370400.0,11.9746,11.9746,11.9662,11.9746,5370400.0
2011-12-22 15:50:00,14.23,14.24,14.22,14.23,11485600.0,11.9746,11.9831,11.9662,11.9746,11485600.0
2011-12-23 09:30:00,14.27,14.31,14.27,14.3,23063600.0,12.0083,12.042,12.0083,12.0335,23063600.0
2011-12-23 09:40:00,14.3,14.3,14.28,14.29,9752400.0,12.0335,12.0335,12.0167,12.0251,9752400.0
2011-12-23 09:50:00,14.29,14.3,14.28,14.29,7610400.0,12.0251,12.0335,12.0167,12.0251,7610400.0
2011-12-23 10:00:00,14.29,14.3,14.29,14.29,7831600.0,12.0251,12.0335,12.0251,12.0251,7831600.0
2011-12-23 10:10:00,14.29,14.29,14.27,14.27,7870800.0,12.0251,12.0251,12.0083,12.0083,7870800.0
2011-12-23 10:20:00,14.28,14.29,14.27,14.29,4194400.0,12.0167,12.0251,12.0083,12.0251,4194400.0
2011-12-23 10:30:00,14.28,14.29,14.28,14.29,3771600.0,12.0167,12.0251,12.0167,12.0251,3771600.0
2011-12-23 10:40:00,14.29,14.29,14.29,14.29,2685200.0,12.0251,12.0251,12.0251,12.0251,2685200.0
2011-12-23 10:50:00,14.29,14.3,14.29,14.3,3267600.0,12.0251,12.0335,12.0251,12.0335,3267600.0
2011-12-23 11:00:00,14.3,14.3,14.29,14.3,2942800.0,12.0335,12.0335,12.0251,12.0335,2942800.0
2011-12-23 11:10:00,14.3,14.3,14.29,14.3,4118800.0,12.0335,12.0335,12.0251,12.0335,4118800.0
2011-12-23 11:20:00,14.3,14.3,14.3,14.3,4379200.0,12.0335,12.0335,12.0335,12.0335,4379200.0
2011-12-23 11:30:00,14.3,14.31,14.3,14.31,4323200.0,12.0335,12.042,12.0335,12.042,4323200.0
2011-12-23 11:40:00,14.31,14.32,14.31,14.32,6412000.0,12.042,12.0504,12.042,12.0504,6412000.0
2011-12-23 11:50:00,14.32,14.33,14.31,14.33,4286800.0,12.0504,12.0588,12.042,12.0588,4286800.0
2011-12-23 12:00:00,14.33,14.33,14.32,14.32,4905600.0,12.0588,12.0588,12.0504,12.0504,4905600.0
2011-12-23 12:10:00,14.32,14.34,14.32,14.33,5070800.0,12.0504,12.0672,12.0504,12.0588,5070800.0
2011-12-23 12:20:00,14.33,14.35,14.33,14.35,5902400.0,12.0588,12.0756,12.0588,12.0756,5902400.0
2011-12-23 12:30:00,14.34,14.36,14.34,14.36,8430800.0,12.0672,12.084,12.0672,12.084,8430800.0
2011-12-23 12:40:00,14.36,14.36,14.35,14.36,5412400.0,12.084,12.084,12.0756,12.084,5412400.0
2011-12-23 12:50:00,14.36,14.41,14.36,14.4,9676800.0,12.084,12.1261,12.084,12.1177,9676800.0
2011-12-23 13:00:00,14.4,14.4,14.37,14.37,9304400.0,12.1177,12.1177,12.0924,12.0924,9304400.0
2011-12-23 13:10:00,14.37,14.38,14.36,14.36,5742800.0,12.0924,12.1009,12.084,12.084,5742800.0
2011-12-23 13:20:00,14.36,14.37,14.35,14.37,6020000.0,12.084,12.0924,12.0756,12.0924,6020000.0
2011-12-23 13:30:00,14.37,14.37,14.36,14.37,2573200.0,12.0924,12.0924,12.084,12.0924,2573200.0
2011-12-23 13:40:00,14.37,14.37,14.35,14.36,3024000.0,12.0924,12.0924,12.0756,12.084,3024000.0
2011-12-23 13:50:00,14.36,14.37,14.35,14.36,3889200.0,12.084,12.0924,12.0756,12.084,3889200.0
2011-12-23 14:00:00,14.36,14.37,14.34,14.35,5538400.0,12.084,12.0924,12.0672,12.0756,5538400.0
2011-12-23 14:10:00,14.35,14.36,14.35,14.36,3530800.0,12.0756,12.084,12.0756,12.084,3530800.0
2011-12-23 14:20:00,14.36,14.36,14.34,14.34,3043600.0,12.084,12.084,12.0672,12.0672,3043600.0
2011-12-23 14:30:00,14.34,14.35,14.33,14.33,4491200.0,12.0672,12.0756,12.0588,12.0588,4491200.0
2011-12-23 14:40:00,14.33,14.34,14.32,14.33,4628400.0,12.0588,12.0672,12.0504,12.0588,4628400.0
2011-12-23 14:50:00,14.33,14.33,14.32,14.33,3236800.0,12.0588,12.0588,12.0504,12.0588,3236800.0
2011-12-23 15:00:00,14.33,14.33,14.32,14.33,3584000.0,12.0588,12.0588,12.0504,12.0588,3584000.0
2011-12-23 15:10:00,14.33,14.33,14.32,14.33,4569600.0,12.0588,12.0588,12.0504,12.0588,4569600.0
2011-12-23 15:20:00,14.33,14.33,14.32,14.33,3505600.0,12.0588,12.0588,12.0504,12.0588,3505600.0
2011-12-23 15:30:00,14.33,14.35,14.33,14.35,7210000.0,12.0588,12.0756,12.0588,12.0756,7210000.0
2011-12-23 15:40:00,14.34,14.39,14.34,14.39,17150000.0,12.0672,12.1093,12.0672,12.1093,17150000.0
2011-12-23 15:50:00,14.39,14.41,14.39,14.41,22288000.0,12.1093,12.1261,12.1093,12.1261,22288000.0
2011-12-27 09:30:00,14.4,14.49,14.39,14.49,20745200.0,12.1177,12.1934,12.1093,12.1934,20745200.0
2011-12-27 09:40:00,14.49,14.61,14.49,14.6,29702400.0,12.1934,12.2944,12.1934,12.286,29702400.0
2011-12-27 09:50:00,14.6,14.61,14.56,14.57,17446800.0,12.286,12.2944,12.2523,12.2607,17446800.0
2011-12-27 10:00:00,14.58,14.6,14.56,14.57,10598000.0,12.2692,12.286,12.2523,12.2607,10598000.0
2011-12-27 10:10:00,14.57,14.57,14.56,14.56,5367600.0,12.2607,12.2607,12.2523,12.2523,5367600.0
2011-12-27 10:20:00,14.56,14.57,14.54,14.55,6661200.0,12.2523,12.2607,12.2355,12.2439,6661200.0
2011-12-27 10:30:00,14.55,14.56,14.54,14.55,6538000.0,12.2439,12.2523,12.2355,12.2439,6538000.0
2011-12-27 10:40:00,14.55,14.56,14.51,14.52,8299200.0,12.2439,12.2523,12.2103,12.2187,8299200.0
2011-12-27 10:50:00,14.52,14.52,14.48,14.5,8486800.0,12.2187,12.2187,12.185,12.2018,8486800.0
2011-12-27 11:00:00,14.5,14.52,14.49,14.5,4522000.0,12.2018,12.2187,12.1934,12.2018,4522000.0
2011-12-27 11:10:00,14.5,14.51,14.49,14.51,3399200.0,12.2018,12.2103,12.1934,12.2103,3399200.0
2011-12-27 11:20:00,14.51,14.52,14.51,14.52,2738400.0,12.2103,12.2187,12.2103,12.2187,2738400.0
2011-12-27 11:30:00,14.52,14.54,14.52,14.54,4015200.0,12.2187,12.2355,12.2187,12.2355,4015200.0
2011-12-27 11:40:00,14.54,14.55,14.53,14.55,3987200.0,12.2355,12.2439,12.2271,12.2439,3987200.0
2011-12-27 11:50:00,14.55,14.56,14.54,14.55,3460800.0,12.2439,12.2523,12.2355,12.2439,3460800.0
2011-12-27 12:00:00,14.55,14.57,14.55,14.56,3287200.0,12.2439,12.2607,12.2439,12.2523,3287200.0
2011-12-27 12:10:00,14.56,14.56,14.54,14.55,3438400.0,12.2523,12.2523,12.2355,12.2439,3438400.0
2011-12-27 12:20:00,14.55,14.57,14.55,14.56,2889600.0,12.2439,12.2607,12.2439,12.2523,2889600.0
2011-12-27 12:30:00,14.56,14.56,14.55,14.55,2270800.0,12.2523,12.2523,12.2439,12.2439,2270800.0
2011-12-27 12:40:00,14.55,14.56,14.54,14.55,2063600.0,12.2439,12.2523,12.2355,12.2439,2063600.0
2011-12-27 12:50:00,14.55,14.55,14.53,14.54,3508400.0,12.2439,12.2439,12.2271,12.2355,3508400.0
2011-12-27 13:00:00,14.53,14.54,14.53,14.54,2382800.0,12.2271,12.2355,12.2271,12.2355,2382800.0
2011-12-27 13:10:00,14.54,14.54,14.54,14.54,1890000.0,12.2355,12.2355,12.2355,12.2355,1890000.0
2011-12-27 13:20:00,14.54,14.54,14.53,14.54,2150400.0,12.2355,12.2355,12.2271,12.2355,2150400.0
2011-12-27 13:30:00,14.54,14.55,14.53,14.55,2517200.0,12.2355,12.2439,12.2271,12.2439,2517200.0
2011-12-27 13:40:00,14.55,14.57,14.55,14.57,4550000.0,12.2439,12.2607,12.2439,12.2607,4550000.0
2011-12-27 13:50:00,14.57,14.58,14.57,14.58,3847200.0,12.2607,12.2692,12.2607,12.2692,3847200.0
2011-12-27 14:00:00,14.58,14.58,14.57,14.57,3586800.0,12.2692,12.2692,12.2607,12.2607,3586800.0
2011-12-27 14:10:00,14.57,14.58,14.57,14.58,2503200.0,12.2607,12.2692,12.2607,12.2692,2503200.0
2011-12-27 14:20:00,14.58,14.59,14.57,14.57,4953200.0,12.2692,12.2776,12.2607,12.2607,4953200.0
2011-12-27 14:30:00,14.57,14.58,14.56,14.58,5269600.0,12.2607,12.2692,12.2523,12.2692,5269600.0
2011-12-27 14:40:00,14.58,14.59,14.58,14.58,2973600.0,12.2692,12.2776,12.2692,12.2692,2973600.0
2011-12-27 14:50:00,14.58,14.58,14.57,14.58,2699200.0,12.2692,12.2692,12.2607,12.2692,2699200.0
2011-12-27 15:00:00,14.58,14.58,14.57,14.58,3323600.0,12.2692,12.2692,12.2607,12.2692,3323600.0
2011-12-27 15:10:00,14.58,14.59,14.58,14.58,3760400.0,12.2692,12.2776,12.2692,12.2692,3760400.0
2011-12-27 15:20:00,14.58,14.59,14.58,14.59,5891200.0,12.2692,12.2776,12.2692,12.2776,5891200.0
2011-12-27 15:30:00,14.59,14.59,14.56,14.57,7025200.0,12.2776,12.2776,12.2523,12.2607,7025200.0
2011-12-27 15:40:00,14.57,14.57,14.54,14.55,6815200.0,12.2607,12.2607,12.2355,12.2439,6815200.0
2011-12-27 15:50:00,14.55,14.55,14.51,14.52,13218800.0,12.2439,12.2439,12.2103,12.2187,13218800.0
2011-12-28 09:30:00,14.53,14.58,14.53,14.55,18569600.0,12.2271,12.2692,12.2271,12.2439,18569600.0
2011-12-28 09:40:00,14.55,14.56,14.49,14.51,11429600.0,12.2439,12.2523,12.1934,12.2103,11429600.0
2011-12-28 09:50:00,14.51,14.51,14.45,14.46,16394000.0,12.2103,12.2103,12.1598,12.1682,16394000.0
2011-12-28 10:00:00,14.47,14.5,14.45,14.5,9231600.0,12.1766,12.2018,12.1598,12.2018,9231600.0
2011-12-28 10:10:00,14.5,14.5,14.45,14.47,6658400.0,12.2018,12.2018,12.1598,12.1766,6658400.0
2011-12-28 10:20:00,14.47,14.48,14.45,14.46,5348000.0,12.1766,12.185,12.1598,12.1682,5348000.0
2011-12-28 10:30:00,14.45,14.46,14.45,14.46,6325200.0,12.1598,12.1682,12.1598,12.1682,6325200.0
2011-12-28 10:40:00,14.46,14.47,14.45,14.47,4849600.0,12.1682,12.1766,12.1598,12.1766,4849600.0
2011-12-28 10:50:00,14.47,14.47,14.46,14.46,4230800.0,12.1766,12.1766,12.1682,12.1682,4230800.0
2011-12-28 11:00:00,14.46,14.47,14.45,14.47,4978400.0,12.1682,12.1766,12.1598,12.1766,4978400.0
2011-12-28 11:10:00,14.47,14.49,14.47,14.47,6728400.0,12.1766,12.1934,12.1766,12.1766,6728400.0
2011-12-28 11:20:00,14.47,14.48,14.46,14.46,5695200.0,12.1766,12.185,12.1682,12.1682,5695200.0
2011-12-28 11:30:00,14.47,14.47,14.45,14.45,4768400.0,12.1766,12.1766,12.1598,12.1598,4768400.0
2011-12-28 11:40:00,14.45,14.46,14.45,14.46,5605600.0,12.1598,12.1682,12.1598,12.1682,5605600.0
2011-12-28 11:50:00,14.46,14.46,14.45,14.45,1859200.0,12.1682,12.1682,12.1598,12.1598,1859200.0
2011-12-28 12:00:00,14.45,14.47,14.43,14.43,6543600.0,12.1598,12.1766,12.1429,12.1429,6543600.0
2011-12-28 12:10:00,14.43,14.44,14.41,14.43,4978400.0,12.1429,12.1514,12.1261,12.1429,4978400.0
2011-12-28 12:20:00,14.43,14.44,14.42,14.42,3785600.0,12.1429,12.1514,12.1345,12.1345,3785600.0
2011-12-28 12:30:00,14.42,14.43,14.42,14.42,2410800.0,12.1345,12.1429,12.1345,12.1345,2410800.0
2011-12-28 12:40:00,14.42,14.44,14.42,14.43,3217200.0,12.1345,12.1514,12.1345,12.1429,3217200.0
2011-12-28 12:50:00,14.43,14.43,14.4,14.42,2928800.0,12.1429,12.1429,12.1177,12.1345,2928800.0
2011-12-28 13:00:00,14.42,14.43,14.41,14.42,2007600.0,12.1345,12.1429,12.1261,12.1345,2007600.0
2011-12-28 13:10:00,14.42,14.42,14.41,14.41,1713600.0,12.1345,12.1345,12.1261,12.1261,1713600.0
2011-12-28 13:20:00,14.41,14.42,14.41,14.41,1425200.0,12.1261,12.1345,12.1261,12.1261,1425200.0
2011-12-28 13:30:00,14.41,14.44,14.41,14.44,3715600.0,12.1261,12.1514,12.1261,12.1514,3715600.0
2011-12-28 13:40:00,14.44,14.44,14.43,14.44,1758400.0,12.1514,12.1514,12.1429,12.1514,1758400.0
2011-12-28 13:50:00,14.43,14.45,14.43,14.44,2270800.0,12.1429,12.1598,12.1429,12.1514,2270800.0
2011-12-28 14:00:00,14.44,14.44,14.43,14.43,2634800.0,12.1514,12.1514,12.1429,12.1429,2634800.0
2011-12-28 14:10:00,14.43,14.43,14.42,14.42,2046800.0,12.1429,12.1429,12.1345,12.1345,2046800.0
2011-12-28 14:20:00,14.42,14.43,14.42,14.43,2394000.0,12.1345,12.1429,12.1345,12.1429,2394000.0
2011-12-28 14:30:00,14.43,14.44,14.42,14.42,2346400.0,12.1429,12.1514,12.1345,12.1345,2346400.0
2011-12-28 14:40:00,14.42,14.43,14.42,14.42,1929200.0,12.1345,12.1429,12.1345,12.1345,1929200.0
2011-12-28 14:50:00,14.42,14.43,14.42,14.43,2184000.0,12.1345,12.1429,12.1345,12.1429,2184000.0
2011-12-28 15:00:00,14.43,14.43,14.42,14.43,1464400.0,12.1429,12.1429,12.1345,12.1429,1464400.0
2011-12-28 15:10:00,14.43,14.43,14.41,14.42,4617200.0,12.1429,12.1429,12.1261,12.1345,4617200.0
2011-12-28 15:20:00,14.41,14.42,14.36,14.36,8968400.0,12.1261,12.1345,12.084,12.084,8968400.0
2011-12-28 15:30:00,14.36,14.38,14.33,14.38,11726400.0,12.084,12.1009,12.0588,12.1009,11726400.0
2011-12-28 15:40:00,14.38,14.41,14.38,14.4,9758000.0,12.1009,12.1261,12.1009,12.1177,9758000.0
2011-12-28 15:50:00,14.39,14.39,14.37,14.38,11415600.0,12.1093,12.1093,12.0924,12.1009,11415600.0
2011-12-29 09:30:00,14.41,14.44,14.37,14.38,15587600.0,12.1261,12.1514,12.0924,12.1009,15587600.0
2011-12-29 09:40:00,14.38,14.4,14.35,14.35,9959600.0,12.1009,12.1177,12.0756,12.0756,9959600.0
2011-12-29 09:50:00,14.35,14.38,14.35,14.36,6960800.0,12.0756,12.1009,12.0756,12.084,6960800.0
2011-12-29 10:00:00,14.36,14.37,14.3,14.34,14728000.0,12.084,12.0924,12.0335,12.0672,14728000.0
2011-12-29 10:10:00,14.34,14.37,14.34,14.34,7019600.0,12.0672,12.0924,12.0672,12.0672,7019600.0
2011-12-29 10:20:00,14.34,14.4,14.33,14.38,9010400.0,12.0672,12.1177,12.0588,12.1009,9010400.0
2011-12-29 10:30:00,14.38,14.4,14.38,14.38,6678000.0,12.1009,12.1177,12.1009,12.1009,6678000.0
2011-12-29 10:40:00,14.38,14.39,14.36,14.39,3707200.0,12.1009,12.1093,12.084,12.1093,3707200.0
2011-12-29 10:50:00,14.39,14.39,14.38,14.39,2788800.0,12.1093,12.1093,12.1009,12.1093,2788800.0
2011-12-29 11:00:00,14.39,14.4,14.38,14.39,3757600.0,12.1093,12.1177,12.1009,12.1093,3757600.0
2011-12-29 11:10:00,14.39,14.4,14.38,14.38,3099600.0,12.1093,12.1177,12.1009,12.1009,3099600.0
2011-12-29 11:20:00,14.39,14.41,14.38,14.4,4552800.0,12.1093,12.1261,12.1009,12.1177,4552800.0
2011-12-29 11:30:00,14.4,14.43,14.4,14.43,6361600.0,12.1177,12.1429,12.1177,12.1429,6361600.0
2011-12-29 11:40:00,14.43,14.45,14.42,14.44,5370400.0,12.1429,12.1598,12.1345,12.1514,5370400.0
2011-12-29 11:50:00,14.45,14.45,14.43,14.44,3273200.0,12.1598,12.1598,12.1429,12.1514,3273200.0
2011-12-29 12:00:00,14.44,14.45,14.44,14.44,2111200.0,12.1514,12.1598,12.1514,12.1514,2111200.0
2011-12-29 12:10:00,14.44,14.45,14.43,14.44,2427600.0,12.1514,12.1598,12.1429,12.1514,2427600.0
2011-12-29 12:20:00,14.44,14.45,14.44,14.44,3236800.0,12.1514,12.1598,12.1514,12.1514,3236800.0
2011-12-29 12:30:00,14.44,14.44,14.43,14.44,2130800.0,12.1514,12.1514,12.1429,12.1514,2130800.0
2011-12-29 12:40:00,14.44,14.45,14.44,14.44,1372000.0,12.1514,12.1598,12.1514,12.1514,1372000.0
2011-12-29 12:50:00,14.44,14.46,14.44,14.46,3127600.0,12.1514,12.1682,12.1514,12.1682,3127600.0
2011-12-29 13:00:00,14.46,14.46,14.45,14.46,4858000.0,12.1682,12.1682,12.1598,12.1682,4858000.0
2011-12-29 13:10:00,14.46,14.46,14.44,14.45,3704400.0,12.1682,12.1682,12.1514,12.1598,3704400.0
2011-12-29 13:20:00,14.45,14.46,14.44,14.45,3010000.0,12.1598,12.1682,12.1514,12.1598,3010000.0
2011-12-29 13:30:00,14.44,14.46,14.44,14.46,1632400.0,12.1514,12.1682,12.1514,12.1682,1632400.0
2011-12-29 13:40:00,14.46,14.46,14.45,14.46,3718400.0,12.1682,12.1682,12.1598,12.1682,3718400.0
2011-12-29 13:50:00,14.46,14.46,14.45,14.46,1590400.0,12.1682,12.1682,12.1598,12.1682,1590400.0
2011-12-29 14:00:00,14.46,14.47,14.46,14.47,5191200.0,12.1682,12.1766,12.1682,12.1766,5191200.0
2011-12-29 14:10:00,14.47,14.47,14.45,14.45,2444400.0,12.1766,12.1766,12.1598,12.1598,2444400.0
2011-12-29 14:20:00,14.45,14.46,14.45,14.46,1652000.0,12.1598,12.1682,12.1598,12.1682,1652000.0
2011-12-29 14:30:00,14.46,14.46,14.45,14.45,1999200.0,12.1682,12.1682,12.1598,12.1598,1999200.0
2011-12-29 14:40:00,14.45,14.46,14.44,14.46,2354800.0,12.1598,12.1682,12.1514,12.1682,2354800.0
2011-12-29 14:50:00,14.46,14.46,14.45,14.46,2475200.0,12.1682,12.1682,12.1598,12.1682,2475200.0
2011-12-29 15:00:00,14.46,14.47,14.46,14.47,2665600.0,12.1682,12.1766,12.1682,12.1766,2665600.0
2011-12-29 15:10:00,14.47,14.49,14.47,14.47,5826800.0,12.1766,12.1934,12.1766,12.1766,5826800.0
2011-12-29 15:20:00,14.47,14.48,14.47,14.47,3925600.0,12.1766,12.185,12.1766,12.1766,3925600.0
2011-12-29 15:30:00,14.47,14.47,14.46,14.47,3970400.0,12.1766,12.1766,12.1682,12.1766,3970400.0
2011-12-29 15:40:00,14.47,14.48,14.46,14.46,9178400.0,12.1766,12.185,12.1682,12.1682,9178400.0
2011-12-29 15:50:00,14.46,14.47,14.46,14.47,13647200.0,12.1682,12.1766,12.1682,12.1766,13647200.0
2011-12-30 09:30:00,14.42,14.48,14.41,14.47,13473600.0,12.1345,12.185,12.1261,12.1766,13473600.0
2011-12-30 09:40:00,14.47,14.48,14.46,14.47,4936400.0,12.1766,12.185,12.1682,12.1766,4936400.0
2011-12-30 09:50:00,14.47,14.48,14.46,14.48,5994800.0,12.1766,12.185,12.1682,12.185,5994800.0
2011-12-30 10:00:00,14.48,14.51,14.48,14.5,9534000.0,12.185,12.2103,12.185,12.2018,9534000.0
2011-12-30 10:10:00,14.5,14.5,14.47,14.48,5854800.0,12.2018,12.2018,12.1766,12.185,5854800.0
2011-12-30 10:20:00,14.48,14.49,14.48,14.48,2662800.0,12.185,12.1934,12.185,12.185,2662800.0
2011-12-30 10:30:00,14.48,14.49,14.48,14.49,2478000.0,12.185,12.1934,12.185,12.1934,2478000.0
2011-12-30 10:40:00,14.49,14.49,14.47,14.48,4085200.0,12.1934,12.1934,12.1766,12.185,4085200.0
2011-12-30 10:50:00,14.48,14.49,14.47,14.47,2917600.0,12.185,12.1934,12.1766,12.1766,2917600.0
2011-12-30 11:00:00,14.47,14.48,14.47,14.47,2763600.0,12.1766,12.185,12.1766,12.1766,2763600.0
2011-12-30 11:10:00,14.47,14.48,14.46,14.48,3410400.0,12.1766,12.185,12.1682,12.185,3410400.0
2011-12-30 11:20:00,14.47,14.49,14.47,14.48,2934400.0,12.1766,12.1934,12.1766,12.185,2934400.0
2011-12-30 11:30:00,14.48,14.49,14.48,14.48,1559600.0,12.185,12.1934,12.185,12.185,1559600.0
2011-12-30 11:40:00,14.48,14.48,14.47,14.48,2396800.0,12.185,12.185,12.1766,12.185,2396800.0
2011-12-30 11:50:00,14.48,14.48,14.47,14.47,4046000.0,12.185,12.185,12.1766,12.1766,4046000.0
2011-12-30 12:00:00,14.47,14.48,14.47,14.47,3326400.0,12.1766,12.185,12.1766,12.1766,3326400.0
2011-12-30 12:10:00,14.47,14.47,14.47,14.47,2217600.0,12.1766,12.1766,12.1766,12.1766,2217600.0
2011-12-30 12:20:00,14.47,14.47,14.47,14.47,3472000.0,12.1766,12.1766,12.1766,12.1766,3472000.0
2011-12-30 12:30:00,14.47,14.48,14.47,14.47,3225600.0,12.1766,12.185,12.1766,12.1766,3225600.0
2011-12-30 12:40:00,14.47,14.48,14.47,14.48,2004800.0,12.1766,12.185,12.1766,12.185,2004800.0
2011-12-30 12:50:00,14.48,14.48,14.48,14.48,1856400.0,12.185,12.185,12.185,12.185,1856400.0
2011-12-30 13:00:00,14.48,14.49,14.48,14.48,2654400.0,12.185,12.1934,12.185,12.185,2654400.0
2011-12-30 13:10:00,14.48,14.49,14.48,14.48,2130800.0,12.185,12.1934,12.185,12.185,2130800.0
2011-12-30 13:20:00,14.48,14.48,14.48,14.48,1929200.0,12.185,12.185,12.185,12.185,1929200.0
2011-12-30 13:30:00,14.48,14.48,14.47,14.48,1554000.0,12.185,12.185,12.1766,12.185,1554000.0
2011-12-30 13:40:00,14.48,14.48,14.47,14.48,2315600.0,12.185,12.185,12.1766,12.185,2315600.0
2011-12-30 13:50:00,14.48,14.48,14.48,14.48,2248400.0,12.185,12.185,12.185,12.185,2248400.0
2011-12-30 14:00:00,14.48,14.48,14.47,14.48,1509200.0,12.185,12.185,12.1766,12.185,1509200.0
2011-12-30 14:10:00,14.48,14.48,14.47,14.47,2256800.0,12.185,12.185,12.1766,12.1766,2256800.0
2011-12-30 14:20:00,14.47,14.47,14.46,14.47,6123600.0,12.1766,12.1766,12.1682,12.1766,6123600.0
2011-12-30 14:30:00,14.46,14.47,14.46,14.47,3911600.0,12.1682,12.1766,12.1682,12.1766,3911600.0
2011-12-30 14:40:00,14.47,14.47,14.46,14.47,2447200.0,12.1766,12.1766,12.1682,12.1766,2447200.0
2011-12-30 14:50:00,14.47,14.47,14.46,14.46,1626800.0,12.1766,12.1766,12.1682,12.1682,1626800.0
2011-12-30 15:00:00,14.47,14.47,14.46,14.47,2290400.0,12.1766,12.1766,12.1682,12.1766,2290400.0
2011-12-30 15:10:00,14.47,14.47,14.46,14.46,2802800.0,12.1766,12.1766,12.1682,12.1682,2802800.0
2011-12-30 15:20:00,14.46,14.47,14.46,14.47,4359600.0,12.1682,12.1766,12.1682,12.1766,4359600.0
2011-12-30 15:30:00,14.46,14.47,14.46,14.46,5163200.0,12.1682,12.1766,12.1682,12.1682,5163200.0
2011-12-30 15:40:00,14.46,14.46,14.45,14.45,8204000.0,12.1682,12.1682,12.1598,12.1598,8204000.0
2011-12-30 15:50:00,14.45,14.46,14.45,14.46,16783200.0,12.1598,12.1682,12.1598,12.1682,16783200.0
2012-01-03 09:30:00,14.64,14.7,14.61,14.69,34484800.0,12.3197,12.3701,12.2944,12.3617,34484800.0
2012-01-03 09:40:00,14.69,14.7,14.67,14.69,14859600.0,12.3617,12.3701,12.3449,12.3617,14859600.0
2012-01-03 09:50:00,14.69,14.7,14.67,14.69,9450000.0,12.3617,12.3701,12.3449,12.3617,9450000.0
2012-01-03 10:00:00,14.69,14.71,14.68,14.71,11698400.0,12.3617,12.3786,12.3533,12.3786,11698400.0
2012-01-03 10:10:00,14.71,14.72,14.7,14.72,9030000.0,12.3786,12.387,12.3701,12.387,9030000.0
2012-01-03 10:20:00,14.72,14.73,14.71,14.72,7193200.0,12.387,12.3954,12.3786,12.387,7193200.0
2012-01-03 10:30:00,14.72,14.73,14.71,14.71,5810000.0,12.387,12.3954,12.3786,12.3786,5810000.0
2012-01-03 10:40:00,14.71,14.71,14.66,14.67,9270800.0,12.3786,12.3786,12.3365,12.3449,9270800.0
2012-01-03 10:50:00,14.67,14.68,14.65,14.67,9312800.0,12.3449,12.3533,12.3281,12.3449,9312800.0
2012-01-03 11:00:00,14.68,14.68,14.67,14.67,5415200.0,12.3533,12.3533,12.3449,12.3449,5415200.0
2012-01-03 11:10:00,14.67,14.69,14.67,14.69,4292400.0,12.3449,12.3617,12.3449,12.3617,4292400.0
2012-01-03 11:20:00,14.69,14.69,14.67,14.68,3575600.0,12.3617,12.3617,12.3449,12.3533,3575600.0
2012-01-03 11:30:00,14.68,14.69,14.67,14.69,2710400.0,12.3533,12.3617,12.3449,12.3617,2710400.0
2012-01-03 11:40:00,14.68,14.68,14.67,14.67,4788000.0,12.3533,12.3533,12.3449,12.3449,4788000.0
2012-01-03 11:50:00,14.67,14.68,14.67,14.67,2926000.0,12.3449,12.3533,12.3449,12.3449,2926000.0
2012-01-03 12:00:00,14.67,14.68,14.67,14.68,2203600.0,12.3449,12.3533,12.3449,12.3533,2203600.0
2012-01-03 12:10:00,14.68,14.68,14.66,14.67,4440800.0,12.3533,12.3533,12.3365,12.3449,4440800.0
2012-01-03 12:20:00,14.67,14.68,14.66,14.68,3486000.0,12.3449,12.3533,12.3365,12.3533,3486000.0
2012-01-03 12:30:00,14.68,14.68,14.64,14.64,6510000.0,12.3533,12.3533,12.3197,12.3197,6510000.0
2012-01-03 12:40:00,14.64,14.66,14.64,14.64,4113200.0,12.3197,12.3365,12.3197,12.3197,4113200.0
2012-01-03 12:50:00,14.64,14.65,14.63,14.64,4499600.0,12.3197,12.3281,12.3112,12.3197,4499600.0
2012-01-03 13:00:00,14.64,14.64,14.62,14.63,5160400.0,12.3197,12.3197,12.3028,12.3112,5160400.0
2012-01-03 13:10:00,14.63,14.65,14.62,14.65,3726800.0,12.3112,12.3281,12.3028,12.3281,3726800.0
2012-01-03 13:20:00,14.65,14.65,14.63,14.64,2898000.0,12.3281,12.3281,12.3112,12.3197,2898000.0
2012-01-03 13:30:00,14.64,14.64,14.62,14.62,4275600.0,12.3197,12.3197,12.3028,12.3028,4275600.0
2012-01-03 13:40:00,14.62,14.67,14.62,14.67,5045600.0,12.3028,12.3449,12.3028,12.3449,5045600.0
2012-01-03 13:50:00,14.67,14.67,14.66,14.67,3743600.0,12.3449,12.3449,12.3365,12.3449,3743600.0
2012-01-03 14:00:00,14.67,14.69,14.67,14.68,4928000.0,12.3449,12.3617,12.3449,12.3533,4928000.0
2012-01-03 14:10:00,14.68,14.68,14.66,14.67,3189200.0,12.3533,12.3533,12.3365,12.3449,3189200.0
2012-01-03 14:20:00,14.67,14.68,14.67,14.68,2735600.0,12.3449,12.3533,12.3449,12.3533,2735600.0
2012-01-03 14:30:00,14.68,14.7,14.67,14.69,6683600.0,12.3533,12.3701,12.3449,12.3617,6683600.0
2012-01-03 14:40:00,14.69,14.7,14.69,14.69,4060000.0,12.3617,12.3701,12.3617,12.3617,4060000.0
2012-01-03 14:50:00,14.69,14.71,14.68,14.7,4642400.0,12.3617,12.3786,12.3533,12.3701,4642400.0
2012-01-03 15:00:00,14.71,14.71,14.69,14.7,4320400.0,12.3786,12.3786,12.3617,12.3701,4320400.0
2012-01-03 15:10:00,14.71,14.71,14.7,14.71,3978800.0,12.3786,12.3786,12.3701,12.3786,3978800.0
2012-01-03 15:20:00,14.71,14.71,14.69,14.7,7257600.0,12.3786,12.3786,12.3617,12.3701,7257600.0
2012-01-03 15:30:00,14.7,14.71,14.69,14.69,5703600.0,12.3701,12.3786,12.3617,12.3617,5703600.0
2012-01-03 15:40:00,14.69,14.72,14.69,14.7,9475200.0,12.3617,12.387,12.3617,12.3701,9475200.0
2012-01-03 15:50:00,14.7,14.71,14.67,14.68,19110000.0,12.3701,12.3786,12.3449,12.3533,19110000.0
2012-01-04 09:30:00,14.64,14.7,14.62,14.63,18614400.0,12.3197,12.3701,12.3028,12.3112,18614400.0
2012-01-04 09:40:00,14.63,14.67,14.62,14.67,9192400.0,12.3112,12.3449,12.3028,12.3449,9192400.0
2012-01-04 09:50:00,14.67,14.68,14.66,14.67,6941200.0,12.3449,12.3533,12.3365,12.3449,6941200.0
2012-01-04 10:00:00,14.67,14.68,14.65,14.66,5801600.0,12.3449,12.3533,12.3281,12.3365,5801600.0
2012-01-04 10:10:00,14.66,14.66,14.63,14.65,6549200.0,12.3365,12.3365,12.3112,12.3281,6549200.0
2012-01-04 10:20:00,14.64,14.66,14.64,14.65,5384400.0,12.3197,12.3365,12.3197,12.3281,5384400.0
2012-01-04 10:30:00,14.65,14.66,14.62,14.63,7277200.0,12.3281,12.3365,12.3028,12.3112,7277200.0
2012-01-04 10:40:00,14.62,14.65,14.62,14.65,5986400.0,12.3028,12.3281,12.3028,12.3281,5986400.0
2012-01-04 10:50:00,14.65,14.68,14.65,14.67,5429200.0,12.3281,12.3533,12.3281,12.3449,5429200.0
2012-01-04 11:00:00,14.67,14.71,14.67,14.7,6762000.0,12.3449,12.3786,12.3449,12.3701,6762000.0
2012-01-04 11:10:00,14.7,14.73,14.7,14.72,7683200.0,12.3701,12.3954,12.3701,12.387,7683200.0
2012-01-04 11:20:00,14.71,14.76,14.71,14.74,11894400.0,12.3786,12.4206,12.3786,12.4038,11894400.0
2012-01-04 11:30:00,14.74,14.77,14.74,14.76,5863200.0,12.4038,12.429,12.4038,12.4206,5863200.0
2012-01-04 11:40:00,14.77,14.77,14.75,14.75,5185600.0,12.429,12.429,12.4122,12.4122,5185600.0
2012-01-04 11:50:00,14.75,14.76,14.74,14.75,3584000.0,12.4122,12.4206,12.4038,12.4122,3584000.0
2012-01-04 12:00:00,14.75,14.77,14.75,14.77,4124400.0,12.4122,12.429,12.4122,12.429,4124400.0
2012-01-04 12:10:00,14.77,14.8,14.76,14.8,9108400.0,12.429,12.4543,12.4206,12.4543,9108400.0
2012-01-04 12:20:00,14.8,14.8,14.78,14.79,3606400.0,12.4543,12.4543,12.4375,12.4459,3606400.0
2012-01-04 12:30:00,14.79,14.8,14.78,14.78,3141600.0,12.4459,12.4543,12.4375,12.4375,3141600.0
2012-01-04 12:40:00,14.78,14.79,14.78,14.79,2623600.0,12.4375,12.4459,12.4375,12.4459,2623600.0
2012-01-04 12:50:00,14.79,14.81,14.79,14.8,5524400.0,12.4459,12.4627,12.4459,12.4543,5524400.0
2012-01-04 13:00:00,14.8,14.8,14.77,14.77,4939200.0,12.4543,12.4543,12.429,12.429,4939200.0
2012-01-04 13:10:00,14.77,14.78,14.76,14.76,4267200.0,12.429,12.4375,12.4206,12.4206,4267200.0
2012-01-04 13:20:00,14.76,14.77,14.75,14.76,4424000.0,12.4206,12.429,12.4122,12.4206,4424000.0
2012-01-04 13:30:00,14.76,14.78,14.76,14.78,3116400.0,12.4206,12.4375,12.4206,12.4375,3116400.0
2012-01-04 13:40:00,14.78,14.78,14.77,14.78,2539600.0,12.4375,12.4375,12.429,12.4375,2539600.0
2012-01-04 13:50:00,14.78,14.8,14.78,14.79,4281200.0,12.4375,12.4543,12.4375,12.4459,4281200.0
2012-01-04 14:00:00,14.79,14.79,14.76,14.77,4855200.0,12.4459,12.4459,12.4206,12.429,4855200.0
2012-01-04 14:10:00,14.77,14.77,14.75,14.77,4186000.0,12.429,12.429,12.4122,12.429,4186000.0
2012-01-04 14:20:00,14.77,14.78,14.77,14.78,3015600.0,12.429,12.4375,12.429,12.4375,3015600.0
2012-01-04 14:30:00,14.78,14.79,14.78,14.78,3035200.0,12.4375,12.4459,12.4375,12.4375,3035200.0
2012-01-04 14:40:00,14.78,14.79,14.77,14.78,2391200.0,12.4375,12.4459,12.429,12.4375,2391200.0
2012-01-04 14:50:00,14.78,14.79,14.78,14.78,2741200.0,12.4375,12.4459,12.4375,12.4375,2741200.0
2012-01-04 15:00:00,14.78,14.78,14.77,14.77,3998400.0,12.4375,12.4375,12.429,12.429,3998400.0
2012-01-04 15:10:00,14.77,14.78,14.74,14.75,5958400.0,12.429,12.4375,12.4038,12.4122,5958400.0
2012-01-04 15:20:00,14.75,14.77,14.74,14.77,4664800.0,12.4122,12.429,12.4038,12.429,4664800.0
2012-01-04 15:30:00,14.77,14.78,14.77,14.78,5868800.0,12.429,12.4375,12.429,12.4375,5868800.0
2012-01-04 15:40:00,14.78,14.78,14.76,14.78,9926000.0,12.4375,12.4375,12.4206,12.4375,9926000.0
2012-01-04 15:50:00,14.78,14.8,14.76,14.77,23520000.0,12.4375,12.4543,12.4206,12.429,23520000.0
2012-01-05 09:30:00,14.82,14.84,14.78,14.82,22388800.0,12.4711,12.488,12.4375,12.4711,22388800.0
2012-01-05 09:40:00,14.82,14.82,14.74,14.77,18099200.0,12.4711,12.4711,12.4038,12.429,18099200.0
2012-01-05 09:50:00,14.77,14.81,14.76,14.8,10578400.0,12.429,12.4627,12.4206,12.4543,10578400.0
2012-01-05 10:00:00,14.8,14.81,14.78,14.8,9013200.0,12.4543,12.4627,12.4375,12.4543,9013200.0
2012-01-05 10:10:00,14.8,14.83,14.79,14.81,6944000.0,12.4543,12.4795,12.4459,12.4627,6944000.0
2012-01-05 10:20:00,14.81,14.83,14.8,14.81,7470400.0,12.4627,12.4795,12.4543,12.4627,7470400.0
2012-01-05 10:30:00,14.81,14.82,14.79,14.8,5712000.0,12.4627,12.4711,12.4459,12.4543,5712000.0
2012-01-05 10:40:00,14.79,14.8,14.79,14.79,3808000.0,12.4459,12.4543,12.4459,12.4459,3808000.0
2012-01-05 10:50:00,14.79,14.81,14.79,14.81,3231200.0,12.4459,12.4627,12.4459,12.4627,3231200.0
2012-01-05 11:00:00,14.8,14.81,14.79,14.8,3550400.0,12.4543,12.4627,12.4459,12.4543,3550400.0
2012-01-05 11:10:00,14.8,14.81,14.79,14.8,2651600.0,12.4543,12.4627,12.4459,12.4543,2651600.0
2012-01-05 11:20:00,14.8,14.82,14.79,14.81,4046000.0,12.4543,12.4711,12.4459,12.4627,4046000.0
2012-01-05 11:30:00,14.81,14.83,14.81,14.83,4748800.0,12.4627,12.4795,12.4627,12.4795,4748800.0
2012-01-05 11:40:00,14.83,14.83,14.82,14.83,3556000.0,12.4795,12.4795,12.4711,12.4795,3556000.0
2012-01-05 11:50:00,14.83,14.83,14.82,14.82,2937200.0,12.4795,12.4795,12.4711,12.4711,2937200.0
2012-01-05 12:00:00,14.82,14.83,14.82,14.83,2245600.0,12.4711,12.4795,12.4711,12.4795,2245600.0
2012-01-05 12:10:00,14.83,14.85,14.83,14.85,6308400.0,12.4795,12.4964,12.4795,12.4964,6308400.0
2012-01-05 12:20:00,14.85,14.87,14.83,14.87,7473200.0,12.4964,12.5132,12.4795,12.5132,7473200.0
2012-01-05 12:30:00,14.87,14.87,14.85,14.85,4359600.0,12.5132,12.5132,12.4964,12.4964,4359600.0
2012-01-05 12:40:00,14.85,14.86,14.84,14.86,3424400.0,12.4964,12.5048,12.488,12.5048,3424400.0
2012-01-05 12:50:00,14.86,14.86,14.85,14.86,2646000.0,12.5048,12.5048,12.4964,12.5048,2646000.0
2012-01-05 13:00:00,14.86,14.88,14.86,14.87,5222000.0,12.5048,12.5216,12.5048,12.5132,5222000.0
2012-01-05 13:10:00,14.87,14.88,14.87,14.87,2676800.0,12.5132,12.5216,12.5132,12.5132,2676800.0
2012-01-05 13:20:00,14.87,14.88,14.87,14.88,3850000.0,12.5132,12.5216,12.5132,12.5216,3850000.0
2012-01-05 13:30:00,14.88,14.91,14.88,14.91,6714400.0,12.5216,12.5469,12.5216,12.5469,6714400.0
2012-01-05 13:40:00,14.91,14.93,14.91,14.92,7473200.0,12.5469,12.5637,12.5469,12.5553,7473200.0
2012-01-05 13:50:00,14.92,14.92,14.91,14.92,6020000.0,12.5553,12.5553,12.5469,12.5553,6020000.0
2012-01-05 14:00:00,14.92,14.94,14.92,14.93,8234800.0,12.5553,12.5721,12.5553,12.5637,8234800.0
2012-01-05 14:10:00,14.93,14.95,14.93,14.93,7842800.0,12.5637,12.5805,12.5637,12.5637,7842800.0
2012-01-05 14:20:00,14.93,14.94,14.91,14.91,6053600.0,12.5637,12.5721,12.5469,12.5469,6053600.0
2012-01-05 14:30:00,14.91,14.92,14.9,14.91,5026000.0,12.5469,12.5553,12.5384,12.5469,5026000.0
2012-01-05 14:40:00,14.91,14.92,14.91,14.92,4267200.0,12.5469,12.5553,12.5469,12.5553,4267200.0
2012-01-05 14:50:00,14.92,14.92,14.89,14.89,4611600.0,12.5553,12.5553,12.53,12.53,4611600.0
2012-01-05 15:00:00,14.89,14.92,14.89,14.9,4001200.0,12.53,12.5553,12.53,12.5384,4001200.0
2012-01-05 15:10:00,14.9,14.9,14.88,14.89,5916400.0,12.5384,12.5384,12.5216,12.53,5916400.0
2012-01-05 15:20:00,14.89,14.92,14.89,14.91,5748400.0,12.53,12.5553,12.53,12.5469,5748400.0
2012-01-05 15:30:00,14.92,14.92,14.9,14.91,5233200.0,12.5553,12.5553,12.5384,12.5469,5233200.0
2012-01-05 15:40:00,14.91,14.93,14.9,14.92,7501200.0,12.5469,12.5637,12.5384,12.5553,7501200.0
2012-01-05 15:50:00,14.92,14.95,14.91,14.93,17998400.0,12.5553,12.5805,12.5469,12.5637,17998400.0
2012-01-06 09:30:00,14.99,15.05,14.98,15.04,37539600.0,12.6142,12.6647,12.6058,12.6563,37539600.0
2012-01-06 09:40:00,15.04,15.05,15.0,15.01,22528800.0,12.6563,12.6647,12.6226,12.631,22528800.0
2012-01-06 09:50:00,15.01,15.01,14.97,15.0,16525600.0,12.631,12.631,12.5974,12.6226,16525600.0
2012-01-06 10:00:00,15.0,15.02,14.99,15.0,11219600.0,12.6226,12.6394,12.6142,12.6226,11219600.0
2012-01-06 10:10:00,15.0,15.02,14.99,15.0,7072800.0,12.6226,12.6394,12.6142,12.6226,7072800.0
2012-01-06 10:20:00,15.0,15.02,15.0,15.01,6286000.0,12.6226,12.6394,12.6226,12.631,6286000.0
2012-01-06 10:30:00,15.01,15.03,15.01,15.03,7551600.0,12.631,12.6478,12.631,12.6478,7551600.0
2012-01-06 10:40:00,15.03,15.04,15.03,15.04,7372400.0,12.6478,12.6563,12.6478,12.6563,7372400.0
2012-01-06 10:50:00,15.04,15.05,15.01,15.02,6798400.0,12.6563,12.6647,12.631,12.6394,6798400.0
2012-01-06 11:00:00,15.02,15.04,15.01,15.03,6134800.0,12.6394,12.6563,12.631,12.6478,6134800.0
2012-01-06 11:10:00,15.03,15.03,15.02,15.02,3886400.0,12.6478,12.6478,12.6394,12.6394,3886400.0
2012-01-06 11:20:00,15.03,15.04,15.02,15.03,3217200.0,12.6478,12.6563,12.6394,12.6478,3217200.0
2012-01-06 11:30:00,15.03,15.04,15.03,15.04,5387200.0,12.6478,12.6563,12.6478,12.6563,5387200.0
2012-01-06 11:40:00,15.04,15.04,15.03,15.03,4580800.0,12.6563,12.6563,12.6478,12.6478,4580800.0
2012-01-06 11:50:00,15.03,15.04,15.02,15.02,3981600.0,12.6478,12.6563,12.6394,12.6394,3981600.0
2012-01-06 12:00:00,15.02,15.03,15.01,15.01,3889200.0,12.6394,12.6478,12.631,12.631,3889200.0
2012-01-06 12:10:00,15.01,15.03,15.01,15.02,3903200.0,12.631,12.6478,12.631,12.6394,3903200.0
2012-01-06 12:20:00,15.02,15.03,15.01,15.03,2786000.0,12.6394,12.6478,12.631,12.6478,2786000.0
2012-01-06 12:30:00,15.03,15.04,15.02,15.03,3925600.0,12.6478,12.6563,12.6394,12.6478,3925600.0
2012-01-06 12:40:00,15.03,15.03,15.02,15.03,2545200.0,12.6478,12.6478,12.6394,12.6478,2545200.0
2012-01-06 12:50:00,15.02,15.03,15.02,15.03,2623600.0,12.6394,12.6478,12.6394,12.6478,2623600.0
2012-01-06 13:00:00,15.03,15.03,15.02,15.03,1895600.0,12.6478,12.6478,12.6394,12.6478,1895600.0
2012-01-06 13:10:00,15.03,15.03,15.02,15.03,2511600.0,12.6478,12.6478,12.6394,12.6478,2511600.0
2012-01-06 13:20:00,15.03,15.03,15.02,15.03,2074800.0,12.6478,12.6478,12.6394,12.6478,2074800.0
2012-01-06 13:30:00,15.03,15.04,15.02,15.04,4076800.0,12.6478,12.6563,12.6394,12.6563,4076800.0
2012-01-06 13:40:00,15.04,15.06,15.04,15.06,5331200.0,12.6563,12.6731,12.6563,12.6731,5331200.0
2012-01-06 13:50:00,15.06,15.06,15.04,15.06,5056800.0,12.6731,12.6731,12.6563,12.6731,5056800.0
2012-01-06 14:00:00,15.06,15.06,15.05,15.06,4208400.0,12.6731,12.6731,12.6647,12.6731,4208400.0
2012-01-06 14:10:00,15.06,15.07,15.05,15.07,8038800.0,12.6731,12.6815,12.6647,12.6815,8038800.0
2012-01-06 14:20:00,15.07,15.09,15.07,15.08,12294800.0,12.6815,12.6983,12.6815,12.6899,12294800.0
2012-01-06 14:30:00,15.08,15.09,15.07,15.07,6515600.0,12.6899,12.6983,12.6815,12.6815,6515600.0
2012-01-06 14:40:00,15.07,15.08,15.06,15.07,5728800.0,12.6815,12.6899,12.6731,12.6815,5728800.0
2012-01-06 14:50:00,15.07,15.07,15.06,15.07,2766400.0,12.6815,12.6815,12.6731,12.6815,2766400.0
2012-01-06 15:00:00,15.07,15.08,15.07,15.07,4242000.0,12.6815,12.6899,12.6815,12.6815,4242000.0
2012-01-06 15:10:00,15.07,15.07,15.05,15.05,6563200.0,12.6815,12.6815,12.6647,12.6647,6563200.0
2012-01-06 15:20:00,15.05,15.07,15.05,15.06,4695600.0,12.6647,12.6815,12.6647,12.6731,4695600.0
2012-01-06 15:30:00,15.06,15.08,15.05,15.08,7949200.0,12.6731,12.6899,12.6647,12.6899,7949200.0
2012-01-06 15:40:00,15.08,15.1,15.08,15.09,16385600.0,12.6899,12.7067,12.6899,12.6983,16385600.0
2012-01-06 15:50:00,15.09,15.09,15.07,15.09,21145600.0,12.6983,12.6983,12.6815,12.6983,21145600.0
2012-01-09 09:30:00,15.2,15.24,15.16,15.21,35128800.0,12.7909,12.8246,12.7572,12.7993,35128800.0
2012-01-09 09:40:00,15.21,15.23,15.2,15.2,18317600.0,12.7993,12.8161,12.7909,12.7909,18317600.0
2012-01-09 09:50:00,15.21,15.23,15.2,15.22,11936400.0,12.7993,12.8161,12.7909,12.8077,11936400.0
2012-01-09 10:00:00,15.22,15.22,15.2,15.21,10052000.0,12.8077,12.8077,12.7909,12.7993,10052000.0
2012-01-09 10:10:00,15.21,15.26,15.19,15.25,19056800.0,12.7993,12.8414,12.7825,12.833,19056800.0
2012-01-09 10:20:00,15.25,15.26,15.22,15.24,13255200.0,12.833,12.8414,12.8077,12.8246,13255200.0
2012-01-09 10:30:00,15.24,15.27,15.22,15.27,12594400.0,12.8246,12.8498,12.8077,12.8498,12594400.0
2012-01-09 10:40:00,15.27,15.28,15.24,15.24,11155200.0,12.8498,12.8582,12.8246,12.8246,11155200.0
2012-01-09 10:50:00,15.24,15.24,15.2,15.21,12196800.0,12.8246,12.8246,12.7909,12.7993,12196800.0
2012-01-09 11:00:00,15.21,15.21,15.17,15.18,11393200.0,12.7993,12.7993,12.7657,12.7741,11393200.0
2012-01-09 11:10:00,15.18,15.2,15.17,15.18,9903600.0,12.7741,12.7909,12.7657,12.7741,9903600.0
2012-01-09 11:20:00,15.18,15.21,15.17,15.21,8117200.0,12.7741,12.7993,12.7657,12.7993,8117200.0
2012-01-09 11:30:00,15.2,15.21,15.19,15.2,4356800.0,12.7909,12.7993,12.7825,12.7909,4356800.0
2012-01-09 11:40:00,15.2,15.21,15.18,15.18,6434400.0,12.7909,12.7993,12.7741,12.7741,6434400.0
2012-01-09 11:50:00,15.18,15.18,15.1,15.11,14383600.0,12.7741,12.7741,12.7067,12.7152,14383600.0
2012-01-09 12:00:00,15.11,15.12,15.05,15.1,21834400.0,12.7152,12.7236,12.6647,12.7067,21834400.0
2012-01-09 12:10:00,15.1,15.14,15.1,15.12,9164400.0,12.7067,12.7404,12.7067,12.7236,9164400.0
2012-01-09 12:20:00,15.13,15.14,15.1,15.14,6521200.0,12.732,12.7404,12.7067,12.7404,6521200.0
2012-01-09 12:30:00,15.14,15.15,15.13,15.14,7025200.0,12.7404,12.7488,12.732,12.7404,7025200.0
2012-01-09 12:40:00,15.14,15.15,15.14,15.14,2996000.0,12.7404,12.7488,12.7404,12.7404,2996000.0
2012-01-09 12:50:00,15.14,15.15,15.14,15.14,3113600.0,12.7404,12.7488,12.7404,12.7404,3113600.0
2012-01-09 13:00:00,15.14,15.15,15.13,15.13,4740400.0,12.7404,12.7488,12.732,12.732,4740400.0
2012-01-09 13:10:00,15.13,15.15,15.12,15.14,4124400.0,12.732,12.7488,12.7236,12.7404,4124400.0
2012-01-09 13:20:00,15.14,15.14,15.13,15.14,2427600.0,12.7404,12.7404,12.732,12.7404,2427600.0
2012-01-09 13:30:00,15.14,15.14,15.11,15.12,3242400.0,12.7404,12.7404,12.7152,12.7236,3242400.0
2012-01-09 13:40:00,15.12,15.14,15.12,15.14,3712800.0,12.7236,12.7404,12.7236,12.7404,3712800.0
2012-01-09 13:50:00,15.14,15.14,15.12,15.12,2340800.0,12.7404,12.7404,12.7236,12.7236,2340800.0
2012-01-09 14:00:00,15.12,15.17,15.11,15.16,6092800.0,12.7236,12.7657,12.7152,12.7572,6092800.0
2012-01-09 14:10:00,15.16,15.18,15.15,15.17,5432000.0,12.7572,12.7741,12.7488,12.7657,5432000.0
2012-01-09 14:20:00,15.17,15.17,15.16,15.16,3043600.0,12.7657,12.7657,12.7572,12.7572,3043600.0
2012-01-09 14:30:00,15.16,15.18,15.16,15.17,3116400.0,12.7572,12.7741,12.7572,12.7657,3116400.0
2012-01-09 14:40:00,15.17,15.18,15.15,15.16,4096400.0,12.7657,12.7741,12.7488,12.7572,4096400.0
2012-01-09 14:50:00,15.16,15.16,15.09,15.11,9452800.0,12.7572,12.7572,12.6983,12.7152,9452800.0
2012-01-09 15:00:00,15.11,15.13,15.11,15.12,5605600.0,12.7152,12.732,12.7152,12.7236,5605600.0
2012-01-09 15:10:00,15.12,15.13,15.09,15.1,5843600.0,12.7236,12.732,12.6983,12.7067,5843600.0
2012-01-09 15:20:00,15.11,15.12,15.1,15.11,3035200.0,12.7152,12.7236,12.7067,12.7152,3035200.0
2012-01-09 15:30:00,15.11,15.12,15.1,15.1,4723600.0,12.7152,12.7236,12.7067,12.7067,4723600.0
2012-01-09 15:40:00,15.1,15.11,15.07,15.07,10788400.0,12.7067,12.7152,12.6815,12.6815,10788400.0
2012-01-09 15:50:00,15.07,15.08,15.05,15.06,18600400.0,12.6815,12.6899,12.6647,12.6731,18600400.0
2012-01-10 09:30:00,15.21,15.21,15.15,15.17,22257200.0,12.7993,12.7993,12.7488,12.7657,22257200.0
2012-01-10 09:40:00,15.17,15.19,15.15,15.17,11048800.0,12.7657,12.7825,12.7488,12.7657,11048800.0
2012-01-10 09:50:00,15.16,15.18,15.13,15.16,12233200.0,12.7572,12.7741,12.732,12.7572,12233200.0
2012-01-10 10:00:00,15.16,15.19,15.15,15.18,10525200.0,12.7572,12.7825,12.7488,12.7741,10525200.0
2012-01-10 10:10:00,15.19,15.2,15.17,15.17,8453200.0,12.7825,12.7909,12.7657,12.7657,8453200.0
2012-01-10 10:20:00,15.17,15.18,15.14,15.15,9696400.0,12.7657,12.7741,12.7404,12.7488,9696400.0
2012-01-10 10:30:00,15.15,15.17,15.14,15.16,6316800.0,12.7488,12.7657,12.7404,12.7572,6316800.0
2012-01-10 10:40:00,15.16,15.17,15.16,15.17,5359200.0,12.7572,12.7657,12.7572,12.7657,5359200.0
2012-01-10 10:50:00,15.17,15.17,15.14,15.16,6627600.0,12.7657,12.7657,12.7404,12.7572,6627600.0
2012-01-10 11:00:00,15.16,15.17,15.16,15.17,5395600.0,12.7572,12.7657,12.7572,12.7657,5395600.0
2012-01-10 11:10:00,15.17,15.18,15.16,15.17,4928000.0,12.7657,12.7741,12.7572,12.7657,4928000.0
2012-01-10 11:20:00,15.17,15.18,15.16,15.16,2872800.0,12.7657,12.7741,12.7572,12.7572,2872800.0
2012-01-10 11:30:00,15.16,15.17,15.14,15.14,4611600.0,12.7572,12.7657,12.7404,12.7404,4611600.0
2012-01-10 11:40:00,15.14,15.15,15.14,15.14,3371200.0,12.7404,12.7488,12.7404,12.7404,3371200.0
2012-01-10 11:50:00,15.14,15.15,15.12,15.12,3808000.0,12.7404,12.7488,12.7236,12.7236,3808000.0
2012-01-10 12:00:00,15.12,15.13,15.11,15.13,5224800.0,12.7236,12.732,12.7152,12.732,5224800.0
2012-01-10 12:10:00,15.13,15.13,15.11,15.11,4804800.0,12.732,12.732,12.7152,12.7152,4804800.0
2012-01-10 12:20:00,15.11,15.11,15.05,15.07,11821600.0,12.7152,12.7152,12.6647,12.6815,11821600.0
2012-01-10 12:30:00,15.07,15.08,15.06,15.06,5922000.0,12.6815,12.6899,12.6731,12.6731,5922000.0
2012-01-10 12:40:00,15.06,15.08,15.06,15.06,7820400.0,12.6731,12.6899,12.6731,12.6731,7820400.0
2012-01-10 12:50:00,15.06,15.08,15.06,15.08,5390000.0,12.6731,12.6899,12.6731,12.6899,5390000.0
2012-01-10 13:00:00,15.08,15.1,15.07,15.08,4956000.0,12.6899,12.7067,12.6815,12.6899,4956000.0
2012-01-10 13:10:00,15.08,15.08,15.06,15.08,3444000.0,12.6899,12.6899,12.6731,12.6899,3444000.0
2012-01-10 13:20:00,15.08,15.08,15.06,15.07,2640400.0,12.6899,12.6899,12.6731,12.6815,2640400.0
2012-01-10 13:30:00,15.07,15.12,15.06,15.12,7106400.0,12.6815,12.7236,12.6731,12.7236,7106400.0
2012-01-10 13:40:00,15.12,15.14,15.12,15.12,4723600.0,12.7236,12.7404,12.7236,12.7236,4723600.0
2012-01-10 13:50:00,15.12,15.13,15.11,15.11,3040800.0,12.7236,12.732,12.7152,12.7152,3040800.0
2012-01-10 14:00:00,15.11,15.12,15.1,15.12,2576000.0,12.7152,12.7236,12.7067,12.7236,2576000.0
2012-01-10 14:10:00,15.11,15.13,15.11,15.13,3931200.0,12.7152,12.732,12.7152,12.732,3931200.0
2012-01-10 14:20:00,15.13,15.14,15.12,15.12,2483600.0,12.732,12.7404,12.7236,12.7236,2483600.0
2012-01-10 14:30:00,15.12,15.13,15.11,15.12,1828400.0,12.7236,12.732,12.7152,12.7236,1828400.0
2012-01-10 14:40:00,15.12,15.12,15.11,15.12,2657200.0,12.7236,12.7236,12.7152,12.7236,2657200.0
2012-01-10 14:50:00,15.12,15.13,15.1,15.13,3990000.0,12.7236,12.732,12.7067,12.732,3990000.0
2012-01-10 15:00:00,15.13,15.14,15.12,15.14,3486000.0,12.732,12.7404,12.7236,12.7404,3486000.0
2012-01-10 15:10:00,15.14,15.14,15.13,15.13,2917600.0,12.7404,12.7404,12.732,12.732,2917600.0
2012-01-10 15:20:00,15.13,15.14,15.12,15.12,3533600.0,12.732,12.7404,12.7236,12.7236,3533600.0
2012-01-10 15:30:00,15.12,15.12,15.09,15.1,5793200.0,12.7236,12.7236,12.6983,12.7067,5793200.0
2012-01-10 15:40:00,15.1,15.13,15.09,15.11,6249600.0,12.7067,12.732,12.6983,12.7152,6249600.0
2012-01-10 15:50:00,15.11,15.12,15.1,15.12,11583600.0,12.7152,12.7236,12.7067,12.7236,11583600.0
2012-01-11 09:30:00,15.1,15.1,14.99,15.01,23875600.0,12.7067,12.7067,12.6142,12.631,23875600.0
2012-01-11 09:40:00,15.01,15.06,15.0,15.04,13843200.0,12.631,12.6731,12.6226,12.6563,13843200.0
2012-01-11 09:50:00,15.04,15.04,15.0,15.0,7201600.0,12.6563,12.6563,12.6226,12.6226,7201600.0
2012-01-11 10:00:00,15.0,15.01,14.98,15.0,13588400.0,12.6226,12.631,12.6058,12.6226,13588400.0
2012-01-11 10:10:00,15.01,15.02,14.99,15.01,4841200.0,12.631,12.6394,12.6142,12.631,4841200.0
2012-01-11 10:20:00,15.01,15.06,15.01,15.04,8394400.0,12.631,12.6731,12.631,12.6563,8394400.0
2012-01-11 10:30:00,15.04,15.06,15.03,15.06,4681600.0,12.6563,12.6731,12.6478,12.6731,4681600.0
2012-01-11 10:40:00,15.06,15.08,15.05,15.05,8422400.0,12.6731,12.6899,12.6647,12.6647,8422400.0
2012-01-11 10:50:00,15.05,15.06,15.04,15.04,4597600.0,12.6647,12.6731,12.6563,12.6563,4597600.0
2012-01-11 11:00:00,15.04,15.04,15.02,15.02,5266800.0,12.6563,12.6563,12.6394,12.6394,5266800.0
2012-01-11 11:10:00,15.02,15.04,15.02,15.03,2850400.0,12.6394,12.6563,12.6394,12.6478,2850400.0
2012-01-11 11:20:00,15.03,15.03,15.0,15.0,3606400.0,12.6478,12.6478,12.6226,12.6226,3606400.0
2012-01-11 11:30:00,15.0,15.04,15.0,15.03,3967600.0,12.6226,12.6563,12.6226,12.6478,3967600.0
2012-01-11 11:40:00,15.03,15.05,15.03,15.04,3306800.0,12.6478,12.6647,12.6478,12.6563,3306800.0
2012-01-11 11:50:00,15.04,15.05,15.03,15.03,2525600.0,12.6563,12.6647,12.6478,12.6478,2525600.0
2012-01-11 12:00:00,15.03,15.04,15.02,15.03,2492000.0,12.6478,12.6563,12.6394,12.6478,2492000.0
2012-01-11 12:10:00,15.03,15.04,15.03,15.03,2018800.0,12.6478,12.6563,12.6478,12.6478,2018800.0
2012-01-11 12:20:00,15.03,15.03,15.02,15.02,2192400.0,12.6478,12.6478,12.6394,12.6394,2192400.0
2012-01-11 12:30:00,15.02,15.03,15.01,15.02,3626000.0,12.6394,12.6478,12.631,12.6394,3626000.0
2012-01-11 12:40:00,15.01,15.03,15.01,15.02,3172400.0,12.631,12.6478,12.631,12.6394,3172400.0
2012-01-11 12:50:00,15.02,15.03,15.02,15.02,2032800.0,12.6394,12.6478,12.6394,12.6394,2032800.0
2012-01-11 13:00:00,15.02,15.04,15.02,15.03,2094400.0,12.6394,12.6563,12.6394,12.6478,2094400.0
2012-01-11 13:10:00,15.03,15.03,15.02,15.03,1733200.0,12.6478,12.6478,12.6394,12.6478,1733200.0
2012-01-11 13:20:00,15.03,15.04,15.03,15.04,1932000.0,12.6478,12.6563,12.6478,12.6563,1932000.0
2012-01-11 13:30:00,15.04,15.06,15.04,15.06,3715600.0,12.6563,12.6731,12.6563,12.6731,3715600.0
2012-01-11 13:40:00,15.06,15.06,15.05,15.06,3833200.0,12.6731,12.6731,12.6647,12.6731,3833200.0
2012-01-11 13:50:00,15.06,15.06,15.04,15.04,2360400.0,12.6731,12.6731,12.6563,12.6563,2360400.0
2012-01-11 14:00:00,15.04,15.06,15.04,15.06,2615200.0,12.6563,12.6731,12.6563,12.6731,2615200.0
2012-01-11 14:10:00,15.06,15.06,15.05,15.05,2010400.0,12.6731,12.6731,12.6647,12.6647,2010400.0
2012-01-11 14:20:00,15.05,15.05,15.04,15.05,3085600.0,12.6647,12.6647,12.6563,12.6647,3085600.0
2012-01-11 14:30:00,15.05,15.06,15.04,15.06,1764000.0,12.6647,12.6731,12.6563,12.6731,1764000.0
2012-01-11 14:40:00,15.06,15.07,15.05,15.05,3735200.0,12.6731,12.6815,12.6647,12.6647,3735200.0
2012-01-11 14:50:00,15.05,15.06,15.05,15.05,2223200.0,12.6647,12.6731,12.6647,12.6647,2223200.0
2012-01-11 15:00:00,15.05,15.06,15.05,15.05,2441600.0,12.6647,12.6731,12.6647,12.6647,2441600.0
2012-01-11 15:10:00,15.05,15.06,15.05,15.06,2049600.0,12.6647,12.6731,12.6647,12.6731,2049600.0
2012-01-11 15:20:00,15.06,15.07,15.04,15.07,8218000.0,12.6731,12.6815,12.6563,12.6815,8218000.0
2012-01-11 15:30:00,15.07,15.1,15.06,15.1,9010400.0,12.6815,12.7067,12.6731,12.7067,9010400.0
2012-01-11 15:40:00,15.1,15.1,15.08,15.08,6479200.0,12.7067,12.7067,12.6899,12.6899,6479200.0
2012-01-11 15:50:00,15.08,15.1,15.08,15.09,11832800.0,12.6899,12.7067,12.6899,12.6983,11832800.0
2012-01-12 09:30:00,15.09,15.1,15.04,15.06,16273600.0,12.6983,12.7067,12.6563,12.6731,16273600.0
2012-01-12 09:40:00,15.07,15.07,15.03,15.03,9069200.0,12.6815,12.6815,12.6478,12.6478,9069200.0
2012-01-12 09:50:00,15.03,15.06,15.01,15.05,10150000.0,12.6478,12.6731,12.631,12.6647,10150000.0
2012-01-12 10:00:00,15.05,15.07,14.99,14.99,11180400.0,12.6647,12.6815,12.6142,12.6142,11180400.0
2012-01-12 10:10:00,14.99,15.03,14.99,14.99,11278400.0,12.6142,12.6478,12.6142,12.6142,11278400.0
2012-01-12 10:20:00,14.99,15.02,14.99,15.02,8162000.0,12.6142,12.6394,12.6142,12.6394,8162000.0
2012-01-12 10:30:00,15.02,15.02,14.97,14.97,9749600.0,12.6394,12.6394,12.5974,12.5974,9749600.0
2012-01-12 10:40:00,14.97,14.98,14.96,14.97,9637600.0,12.5974,12.6058,12.5889,12.5974,9637600.0
2012-01-12 10:50:00,14.97,15.01,14.96,14.99,6283200.0,12.5974,12.631,12.5889,12.6142,6283200.0
2012-01-12 11:00:00,15.0,15.01,14.99,15.0,3497200.0,12.6226,12.631,12.6142,12.6226,3497200.0
2012-01-12 11:10:00,15.0,15.03,14.99,15.02,4258800.0,12.6226,12.6478,12.6142,12.6394,4258800.0
2012-01-12 11:20:00,15.02,15.02,15.0,15.02,3724000.0,12.6394,12.6394,12.6226,12.6394,3724000.0
2012-01-12 11:30:00,15.02,15.02,15.0,15.02,2164400.0,12.6394,12.6394,12.6226,12.6394,2164400.0
2012-01-12 11:40:00,15.02,15.04,15.02,15.03,2864400.0,12.6394,12.6563,12.6394,12.6478,2864400.0
2012-01-12 11:50:00,15.03,15.04,15.01,15.02,4093600.0,12.6478,12.6563,12.631,12.6394,4093600.0
2012-01-12 12:00:00,15.02,15.03,15.01,15.02,1612800.0,12.6394,12.6478,12.631,12.6394,1612800.0
2012-01-12 12:10:00,15.01,15.04,15.01,15.04,2959600.0,12.631,12.6563,12.631,12.6563,2959600.0
2012-01-12 12:20:00,15.04,15.04,15.02,15.02,2676800.0,12.6563,12.6563,12.6394,12.6394,2676800.0
2012-01-12 12:30:00,15.02,15.04,15.02,15.03,2682400.0,12.6394,12.6563,12.6394,12.6478,2682400.0
2012-01-12 12:40:00,15.03,15.04,15.03,15.03,1794800.0,12.6478,12.6563,12.6478,12.6478,1794800.0
2012-01-12 12:50:00,15.03,15.05,15.03,15.05,4205600.0,12.6478,12.6647,12.6478,12.6647,4205600.0
2012-01-12 13:00:00,15.05,15.06,15.05,15.05,3698800.0,12.6647,12.6731,12.6647,12.6647,3698800.0
2012-01-12 13:10:00,15.05,15.06,15.05,15.05,2923200.0,12.6647,12.6731,12.6647,12.6647,2923200.0
2012-01-12 13:20:00,15.05,15.05,15.04,15.05,1425200.0,12.6647,12.6647,12.6563,12.6647,1425200.0
2012-01-12 13:30:00,15.05,15.05,15.03,15.03,2982000.0,12.6647,12.6647,12.6478,12.6478,2982000.0
2012-01-12 13:40:00,15.03,15.05,15.03,15.04,2430400.0,12.6478,12.6647,12.6478,12.6563,2430400.0
2012-01-12 13:50:00,15.04,15.06,15.04,15.05,2562000.0,12.6563,12.6731,12.6563,12.6647,2562000.0
2012-01-12 14:00:00,15.05,15.07,15.04,15.04,3169600.0,12.6647,12.6815,12.6563,12.6563,3169600.0
2012-01-12 14:10:00,15.05,15.06,15.04,15.06,3763200.0,12.6647,12.6731,12.6563,12.6731,3763200.0
2012-01-12 14:20:00,15.06,15.06,15.05,15.06,1618400.0,12.6731,12.6731,12.6647,12.6731,1618400.0
2012-01-12 14:30:00,15.06,15.08,15.06,15.07,5387200.0,12.6731,12.6899,12.6731,12.6815,5387200.0
2012-01-12 14:40:00,15.07,15.07,15.05,15.06,3253600.0,12.6815,12.6815,12.6647,12.6731,3253600.0
2012-01-12 14:50:00,15.06,15.07,15.05,15.07,1999200.0,12.6731,12.6815,12.6647,12.6815,1999200.0
2012-01-12 15:00:00,15.07,15.07,15.05,15.05,3133200.0,12.6815,12.6815,12.6647,12.6647,3133200.0
2012-01-12 15:10:00,15.05,15.06,15.04,15.04,3620400.0,12.6647,12.6731,12.6563,12.6563,3620400.0
2012-01-12 15:20:00,15.04,15.06,15.04,15.06,2777600.0,12.6563,12.6731,12.6563,12.6731,2777600.0
2012-01-12 15:30:00,15.05,15.06,15.04,15.05,3438400.0,12.6647,12.6731,12.6563,12.6647,3438400.0
2012-01-12 15:40:00,15.05,15.06,15.05,15.06,4639600.0,12.6647,12.6731,12.6647,12.6731,4639600.0
2012-01-12 15:50:00,15.06,15.06,15.05,15.05,9265200.0,12.6731,12.6731,12.6647,12.6647,9265200.0
2012-01-13 09:30:00,14.99,15.0,14.95,14.99,19423600.0,12.6142,12.6226,12.5805,12.6142,19423600.0
2012-01-13 09:40:00,14.99,15.01,14.96,15.0,9856000.0,12.6142,12.631,12.5889,12.6226,9856000.0
2012-01-13 09:50:00,15.0,15.02,14.98,14.98,10295600.0,12.6226,12.6394,12.6058,12.6058,10295600.0
2012-01-13 10:00:00,14.98,15.0,14.98,14.99,7134400.0,12.6058,12.6226,12.6058,12.6142,7134400.0
2012-01-13 10:10:00,14.99,15.0,14.97,14.99,7957600.0,12.6142,12.6226,12.5974,12.6142,7957600.0
2012-01-13 10:20:00,14.98,14.99,14.97,14.98,8750000.0,12.6058,12.6142,12.5974,12.6058,8750000.0
2012-01-13 10:30:00,14.98,14.99,14.97,14.97,5471200.0,12.6058,12.6142,12.5974,12.5974,5471200.0
2012-01-13 10:40:00,14.97,14.97,14.96,14.96,9178400.0,12.5974,12.5974,12.5889,12.5889,9178400.0
2012-01-13 10:50:00,14.96,14.98,14.96,14.97,6227200.0,12.5889,12.6058,12.5889,12.5974,6227200.0
2012-01-13 11:00:00,14.97,14.99,14.96,14.98,4261600.0,12.5974,12.6142,12.5889,12.6058,4261600.0
2012-01-13 11:10:00,14.98,14.99,14.97,14.98,2864400.0,12.6058,12.6142,12.5974,12.6058,2864400.0
2012-01-13 11:20:00,14.98,15.0,14.98,14.99,3584000.0,12.6058,12.6226,12.6058,12.6142,3584000.0
2012-01-13 11:30:00,14.99,15.01,14.99,14.99,4382000.0,12.6142,12.631,12.6142,12.6142,4382000.0
2012-01-13 11:40:00,14.99,14.99,14.98,14.99,2352000.0,12.6142,12.6142,12.6058,12.6142,2352000.0
2012-01-13 11:50:00,14.99,15.0,14.98,14.99,3430000.0,12.6142,12.6226,12.6058,12.6142,3430000.0
2012-01-13 12:00:00,15.0,15.0,14.98,14.99,2184000.0,12.6226,12.6226,12.6058,12.6142,2184000.0
2012-01-13 12:10:00,14.99,14.99,14.98,14.99,2676800.0,12.6142,12.6142,12.6058,12.6142,2676800.0
2012-01-13 12:20:00,14.99,14.99,14.97,14.97,3575600.0,12.6142,12.6142,12.5974,12.5974,3575600.0
2012-01-13 12:30:00,14.97,14.98,14.97,14.98,1901200.0,12.5974,12.6058,12.5974,12.6058,1901200.0
2012-01-13 12:40:00,14.98,14.98,14.97,14.98,2811200.0,12.6058,12.6058,12.5974,12.6058,2811200.0
2012-01-13 12:50:00,14.98,14.99,14.98,14.99,1811600.0,12.6058,12.6142,12.6058,12.6142,1811600.0
2012-01-13 13:00:00,14.99,14.99,14.97,14.97,3222800.0,12.6142,12.6142,12.5974,12.5974,3222800.0
2012-01-13 13:10:00,14.97,14.98,14.97,14.98,2396800.0,12.5974,12.6058,12.5974,12.6058,2396800.0
2012-01-13 13:20:00,14.98,14.99,14.97,14.97,2917600.0,12.6058,12.6142,12.5974,12.5974,2917600.0
2012-01-13 13:30:00,14.97,14.97,14.96,14.97,3225600.0,12.5974,12.5974,12.5889,12.5974,3225600.0
2012-01-13 13:40:00,14.97,14.98,14.97,14.97,2970800.0,12.5974,12.6058,12.5974,12.5974,2970800.0
2012-01-13 13:50:00,14.97,14.99,14.97,14.97,2805600.0,12.5974,12.6142,12.5974,12.5974,2805600.0
2012-01-13 14:00:00,14.98,14.99,14.97,14.98,2380000.0,12.6058,12.6142,12.5974,12.6058,2380000.0
2012-01-13 14:10:00,14.98,14.99,14.98,14.98,2044000.0,12.6058,12.6142,12.6058,12.6058,2044000.0
2012-01-13 14:20:00,14.98,14.99,14.98,14.99,2424800.0,12.6058,12.6142,12.6058,12.6142,2424800.0
2012-01-13 14:30:00,14.99,14.99,14.98,14.99,2520000.0,12.6142,12.6142,12.6058,12.6142,2520000.0
2012-01-13 14:40:00,14.99,14.99,14.97,14.98,2657200.0,12.6142,12.6142,12.5974,12.6058,2657200.0
2012-01-13 14:50:00,14.98,14.99,14.97,14.98,3382400.0,12.6058,12.6142,12.5974,12.6058,3382400.0
2012-01-13 15:00:00,14.98,15.0,14.98,15.0,4737600.0,12.6058,12.6226,12.6058,12.6226,4737600.0
2012-01-13 15:10:00,15.0,15.01,14.99,15.0,6283200.0,12.6226,12.631,12.6142,12.6226,6283200.0
2012-01-13 15:20:00,15.0,15.01,15.0,15.0,4995200.0,12.6226,12.631,12.6226,12.6226,4995200.0
2012-01-13 15:30:00,15.0,15.01,14.99,14.99,5457200.0,12.6226,12.631,12.6142,12.6142,5457200.0
2012-01-13 15:40:00,14.99,15.0,14.99,15.0,11510800.0,12.6142,12.6226,12.6142,12.6226,11510800.0
2012-01-13 15:50:00,15.0,15.01,14.99,15.0,14352800.0,12.6226,12.631,12.6142,12.6226,14352800.0
2012-01-17 09:30:00,15.15,15.17,15.12,15.16,23945600.0,12.7488,12.7657,12.7236,12.7572,23945600.0
2012-01-17 09:40:00,15.16,15.19,15.15,15.18,14907200.0,12.7572,12.7825,12.7488,12.7741,14907200.0
2012-01-17 09:50:00,15.18,15.19,15.16,15.18,7240800.0,12.7741,12.7825,12.7572,12.7741,7240800.0
2012-01-17 10:00:00,15.18,15.18,15.17,15.17,7078400.0,12.7741,12.7741,12.7657,12.7657,7078400.0
2012-01-17 10:10:00,15.17,15.18,15.16,15.17,6162800.0,12.7657,12.7741,12.7572,12.7657,6162800.0
2012-01-17 10:20:00,15.17,15.2,15.17,15.19,11166400.0,12.7657,12.7909,12.7657,12.7825,11166400.0
2012-01-17 10:30:00,15.2,15.21,15.19,15.19,7854000.0,12.7909,12.7993,12.7825,12.7825,7854000.0
2012-01-17 10:40:00,15.19,15.21,15.19,15.2,4897200.0,12.7825,12.7993,12.7825,12.7909,4897200.0
2012-01-17 10:50:00,15.2,15.21,15.18,15.2,4972800.0,12.7909,12.7993,12.7741,12.7909,4972800.0
2012-01-17 11:00:00,15.2,15.2,15.19,15.2,4303600.0,12.7909,12.7909,12.7825,12.7909,4303600.0
2012-01-17 11:10:00,15.2,15.21,15.2,15.21,5927600.0,12.7909,12.7993,12.7909,12.7993,5927600.0
2012-01-17 11:20:00,15.21,15.21,15.2,15.21,3886400.0,12.7993,12.7993,12.7909,12.7993,3886400.0
2012-01-17 11:30:00,15.21,15.21,15.2,15.21,2900800.0,12.7993,12.7993,12.7909,12.7993,2900800.0
2012-01-17 11:40:00,15.21,15.21,15.2,15.21,3743600.0,12.7993,12.7993,12.7909,12.7993,3743600.0
2012-01-17 11:50:00,15.21,15.21,15.2,15.21,2312800.0,12.7993,12.7993,12.7909,12.7993,2312800.0
2012-01-17 12:00:00,15.21,15.21,15.2,15.21,1876000.0,12.7993,12.7993,12.7909,12.7993,1876000.0
2012-01-17 12:10:00,15.21,15.21,15.2,15.2,3074400.0,12.7993,12.7993,12.7909,12.7909,3074400.0
2012-01-17 12:20:00,15.2,15.21,15.2,15.2,2304400.0,12.7909,12.7993,12.7909,12.7909,2304400.0
2012-01-17 12:30:00,15.2,15.2,15.19,15.19,5916400.0,12.7909,12.7909,12.7825,12.7825,5916400.0
2012-01-17 12:40:00,15.19,15.2,15.19,15.2,2027200.0,12.7825,12.7909,12.7825,12.7909,2027200.0
2012-01-17 12:50:00,15.2,15.2,15.19,15.2,2240000.0,12.7909,12.7909,12.7825,12.7909,2240000.0
2012-01-17 13:00:00,15.2,15.2,15.19,15.2,2872800.0,12.7909,12.7909,12.7825,12.7909,2872800.0
2012-01-17 13:10:00,15.2,15.2,15.19,15.2,3015600.0,12.7909,12.7909,12.7825,12.7909,3015600.0
2012-01-17 13:20:00,15.2,15.2,15.19,15.2,3883600.0,12.7909,12.7909,12.7825,12.7909,3883600.0
2012-01-17 13:30:00,15.2,15.2,15.19,15.2,4068400.0,12.7909,12.7909,12.7825,12.7909,4068400.0
2012-01-17 13:40:00,15.2,15.2,15.19,15.19,2013200.0,12.7909,12.7909,12.7825,12.7825,2013200.0
2012-01-17 13:50:00,15.19,15.2,15.19,15.19,2430400.0,12.7825,12.7909,12.7825,12.7825,2430400.0
2012-01-17 14:00:00,15.19,15.19,15.18,15.18,3200400.0,12.7825,12.7825,12.7741,12.7741,3200400.0
2012-01-17 14:10:00,15.18,15.18,15.16,15.17,4628400.0,12.7741,12.7741,12.7572,12.7657,4628400.0
2012-01-17 14:20:00,15.17,15.18,15.16,15.16,5370400.0,12.7657,12.7741,12.7572,12.7572,5370400.0
2012-01-17 14:30:00,15.16,15.17,15.14,15.14,6361600.0,12.7572,12.7657,12.7404,12.7404,6361600.0
2012-01-17 14:40:00,15.14,15.14,15.13,15.13,7030800.0,12.7404,12.7404,12.732,12.732,7030800.0
2012-01-17 14:50:00,15.13,15.14,15.13,15.14,3444000.0,12.732,12.7404,12.732,12.7404,3444000.0
2012-01-17 15:00:00,15.14,15.15,15.13,15.13,4956000.0,12.7404,12.7488,12.732,12.732,4956000.0
2012-01-17 15:10:00,15.13,15.13,15.11,15.12,7459200.0,12.732,12.732,12.7152,12.7236,7459200.0
2012-01-17 15:20:00,15.11,15.13,15.11,15.13,4040400.0,12.7152,12.732,12.7152,12.732,4040400.0
2012-01-17 15:30:00,15.13,15.15,15.12,15.15,5026000.0,12.732,12.7488,12.7236,12.7488,5026000.0
2012-01-17 15:40:00,15.15,15.16,15.15,15.15,6101200.0,12.7488,12.7572,12.7488,12.7488,6101200.0
2012-01-17 15:50:00,15.15,15.17,15.15,15.17,12250000.0,12.7488,12.7657,12.7488,12.7657,12250000.0
2012-01-18 09:30:00,15.25,15.28,15.22,15.28,33532800.0,12.833,12.8582,12.8077,12.8582,33532800.0
2012-01-18 09:40:00,15.28,15.29,15.26,15.27,16080400.0,12.8582,12.8666,12.8414,12.8498,16080400.0
2012-01-18 09:50:00,15.27,15.28,15.23,15.25,11858000.0,12.8498,12.8582,12.8161,12.833,11858000.0
2012-01-18 10:00:00,15.25,15.28,15.25,15.27,10444000.0,12.833,12.8582,12.833,12.8498,10444000.0
2012-01-18 10:10:00,15.27,15.27,15.24,15.25,7459200.0,12.8498,12.8498,12.8246,12.833,7459200.0
2012-01-18 10:20:00,15.25,15.27,15.24,15.26,6890800.0,12.833,12.8498,12.8246,12.8414,6890800.0
2012-01-18 10:30:00,15.26,15.28,15.26,15.28,7313600.0,12.8414,12.8582,12.8414,12.8582,7313600.0
2012-01-18 10:40:00,15.28,15.28,15.25,15.25,6451200.0,12.8582,12.8582,12.833,12.833,6451200.0
2012-01-18 10:50:00,15.25,15.27,15.25,15.26,5975200.0,12.833,12.8498,12.833,12.8414,5975200.0
2012-01-18 11:00:00,15.26,15.27,15.25,15.26,3360000.0,12.8414,12.8498,12.833,12.8414,3360000.0
2012-01-18 11:10:00,15.26,15.27,15.25,15.26,3315200.0,12.8414,12.8498,12.833,12.8414,3315200.0
2012-01-18 11:20:00,15.26,15.26,15.24,15.24,6403600.0,12.8414,12.8414,12.8246,12.8246,6403600.0
2012-01-18 11:30:00,15.24,15.26,15.24,15.25,4681600.0,12.8246,12.8414,12.8246,12.833,4681600.0
2012-01-18 11:40:00,15.25,15.25,15.24,15.25,2626400.0,12.833,12.833,12.8246,12.833,2626400.0
2012-01-18 11:50:00,15.25,15.26,15.25,15.26,3348800.0,12.833,12.8414,12.833,12.8414,3348800.0
2012-01-18 12:00:00,15.26,15.26,15.25,15.26,3595200.0,12.8414,12.8414,12.833,12.8414,3595200.0
2012-01-18 12:10:00,15.26,15.28,15.25,15.28,6025600.0,12.8414,12.8582,12.833,12.8582,6025600.0
2012-01-18 12:20:00,15.28,15.29,15.27,15.29,7691600.0,12.8582,12.8666,12.8498,12.8666,7691600.0
2012-01-18 12:30:00,15.29,15.29,15.27,15.28,5521600.0,12.8666,12.8666,12.8498,12.8582,5521600.0
2012-01-18 12:40:00,15.28,15.29,15.27,15.28,4079600.0,12.8582,12.8666,12.8498,12.8582,4079600.0
2012-01-18 12:50:00,15.28,15.3,15.28,15.3,4474400.0,12.8582,12.875,12.8582,12.875,4474400.0
2012-01-18 13:00:00,15.29,15.3,15.29,15.29,4001200.0,12.8666,12.875,12.8666,12.8666,4001200.0
2012-01-18 13:10:00,15.29,15.3,15.28,15.29,2464000.0,12.8666,12.875,12.8582,12.8666,2464000.0
2012-01-18 13:20:00,15.29,15.3,15.29,15.29,3228400.0,12.8666,12.875,12.8666,12.8666,3228400.0
2012-01-18 13:30:00,15.29,15.3,15.29,15.29,3782800.0,12.8666,12.875,12.8666,12.8666,3782800.0
2012-01-18 13:40:00,15.29,15.3,15.29,15.3,2111200.0,12.8666,12.875,12.8666,12.875,2111200.0
2012-01-18 13:50:00,15.3,15.3,15.28,15.29,2906400.0,12.875,12.875,12.8582,12.8666,2906400.0
2012-01-18 14:00:00,15.29,15.3,15.28,15.3,3805200.0,12.8666,12.875,12.8582,12.875,3805200.0
2012-01-18 14:10:00,15.3,15.3,15.29,15.29,2388400.0,12.875,12.875,12.8666,12.8666,2388400.0
2012-01-18 14:20:00,15.29,15.3,15.29,15.3,2665600.0,12.8666,12.875,12.8666,12.875,2665600.0
2012-01-18 14:30:00,15.3,15.3,15.29,15.29,2693600.0,12.875,12.875,12.8666,12.8666,2693600.0
2012-01-18 14:40:00,15.29,15.3,15.29,15.3,2758000.0,12.8666,12.875,12.8666,12.875,2758000.0
2012-01-18 14:50:00,15.3,15.31,15.3,15.3,3892000.0,12.875,12.8835,12.875,12.875,3892000.0
2012-01-18 15:00:00,15.3,15.32,15.3,15.32,5541200.0,12.875,12.8919,12.875,12.8919,5541200.0
2012-01-18 15:10:00,15.32,15.34,15.32,15.32,11239200.0,12.8919,12.9087,12.8919,12.8919,11239200.0
2012-01-18 15:20:00,15.32,15.33,15.31,15.31,6459600.0,12.8919,12.9003,12.8835,12.8835,6459600.0
2012-01-18 15:30:00,15.31,15.32,15.31,15.32,6137600.0,12.8835,12.8919,12.8835,12.8919,6137600.0
2012-01-18 15:40:00,15.32,15.32,15.31,15.32,6526800.0,12.8919,12.8919,12.8835,12.8919,6526800.0
2012-01-18 15:50:00,15.32,15.32,15.32,15.32,14296800.0,12.8919,12.8919,12.8919,12.8919,14296800.0
2012-01-19 09:30:00,15.36,15.41,15.34,15.36,24623200.0,12.9255,12.9676,12.9087,12.9255,24623200.0
2012-01-19 09:40:00,15.36,15.36,15.33,15.35,11435200.0,12.9255,12.9255,12.9003,12.9171,11435200.0
2012-01-19 09:50:00,15.35,15.35,15.32,15.33,15615600.0,12.9171,12.9171,12.8919,12.9003,15615600.0
2012-01-19 10:00:00,15.33,15.33,15.29,15.32,17371200.0,12.9003,12.9003,12.8666,12.8919,17371200.0
2012-01-19 10:10:00,15.32,15.34,15.32,15.33,6344800.0,12.8919,12.9087,12.8919,12.9003,6344800.0
2012-01-19 10:20:00,15.33,15.34,15.32,15.33,7756000.0,12.9003,12.9087,12.8919,12.9003,7756000.0
2012-01-19 10:30:00,15.33,15.33,15.3,15.31,5202400.0,12.9003,12.9003,12.875,12.8835,5202400.0
2012-01-19 10:40:00,15.31,15.35,15.31,15.35,6479200.0,12.8835,12.9171,12.8835,12.9171,6479200.0
2012-01-19 10:50:00,15.35,15.36,15.34,15.34,4681600.0,12.9171,12.9255,12.9087,12.9087,4681600.0
2012-01-19 11:00:00,15.34,15.36,15.34,15.35,4779600.0,12.9087,12.9255,12.9087,12.9171,4779600.0
2012-01-19 11:10:00,15.35,15.35,15.34,15.35,3225600.0,12.9171,12.9171,12.9087,12.9171,3225600.0
2012-01-19 11:20:00,15.35,15.36,15.35,15.35,5902400.0,12.9171,12.9255,12.9171,12.9171,5902400.0
2012-01-19 11:30:00,15.36,15.36,15.34,15.34,3309600.0,12.9255,12.9255,12.9087,12.9087,3309600.0
2012-01-19 11:40:00,15.34,15.35,15.33,15.33,5367600.0,12.9087,12.9171,12.9003,12.9003,5367600.0
2012-01-19 11:50:00,15.33,15.34,15.32,15.33,4494000.0,12.9003,12.9087,12.8919,12.9003,4494000.0
2012-01-19 12:00:00,15.33,15.34,15.33,15.34,2326800.0,12.9003,12.9087,12.9003,12.9087,2326800.0
2012-01-19 12:10:00,15.34,15.35,15.33,15.33,2520000.0,12.9087,12.9171,12.9003,12.9003,2520000.0
2012-01-19 12:20:00,15.33,15.34,15.33,15.34,1943200.0,12.9003,12.9087,12.9003,12.9087,1943200.0
2012-01-19 12:30:00,15.34,15.34,15.32,15.32,4961600.0,12.9087,12.9087,12.8919,12.8919,4961600.0
2012-01-19 12:40:00,15.32,15.33,15.31,15.31,3564400.0,12.8919,12.9003,12.8835,12.8835,3564400.0
2012-01-19 12:50:00,15.31,15.33,15.31,15.32,1612800.0,12.8835,12.9003,12.8835,12.8919,1612800.0
2012-01-19 13:00:00,15.32,15.33,15.31,15.32,2553600.0,12.8919,12.9003,12.8835,12.8919,2553600.0
2012-01-19 13:10:00,15.32,15.33,15.32,15.33,2354800.0,12.8919,12.9003,12.8919,12.9003,2354800.0
2012-01-19 13:20:00,15.33,15.33,15.32,15.33,1845200.0,12.9003,12.9003,12.8919,12.9003,1845200.0
2012-01-19 13:30:00,15.32,15.33,15.32,15.33,2679600.0,12.8919,12.9003,12.8919,12.9003,2679600.0
2012-01-19 13:40:00,15.33,15.33,15.33,15.33,1923600.0,12.9003,12.9003,12.9003,12.9003,1923600.0
2012-01-19 13:50:00,15.33,15.34,15.33,15.33,1744400.0,12.9003,12.9087,12.9003,12.9003,1744400.0
2012-01-19 14:00:00,15.33,15.34,15.33,15.34,4463200.0,12.9003,12.9087,12.9003,12.9087,4463200.0
2012-01-19 14:10:00,15.34,15.35,15.34,15.35,2310000.0,12.9087,12.9171,12.9087,12.9171,2310000.0
2012-01-19 14:20:00,15.35,15.35,15.34,15.34,2696400.0,12.9171,12.9171,12.9087,12.9087,2696400.0
2012-01-19 14:30:00,15.34,15.34,15.33,15.34,2237200.0,12.9087,12.9087,12.9003,12.9087,2237200.0
2012-01-19 14:40:00,15.34,15.34,15.32,15.32,4468800.0,12.9087,12.9087,12.8919,12.8919,4468800.0
2012-01-19 14:50:00,15.32,15.33,15.32,15.32,3094000.0,12.8919,12.9003,12.8919,12.8919,3094000.0
2012-01-19 15:00:00,15.32,15.33,15.32,15.33,3388000.0,12.8919,12.9003,12.8919,12.9003,3388000.0
2012-01-19 15:10:00,15.33,15.33,15.32,15.33,3530800.0,12.9003,12.9003,12.8919,12.9003,3530800.0
2012-01-19 15:20:00,15.32,15.33,15.31,15.31,5247200.0,12.8919,12.9003,12.8835,12.8835,5247200.0
2012-01-19 15:30:00,15.31,15.31,15.3,15.31,6384000.0,12.8835,12.8835,12.875,12.8835,6384000.0
2012-01-19 15:40:00,15.31,15.31,15.28,15.28,10236800.0,12.8835,12.8835,12.8582,12.8582,10236800.0
2012-01-19 15:50:00,15.28,15.29,15.23,15.27,22904000.0,12.8582,12.8666,12.8161,12.8498,22904000.0
2012-01-20 09:30:00,15.26,15.27,15.21,15.21,40513200.0,12.8414,12.8498,12.7993,12.7993,40513200.0
2012-01-20 09:40:00,15.21,15.22,15.17,15.17,15229200.0,12.7993,12.8077,12.7657,12.7657,15229200.0
2012-01-20 09:50:00,15.17,15.18,15.11,15.16,24379600.0,12.7657,12.7741,12.7152,12.7572,24379600.0
2012-01-20 10:00:00,15.16,15.18,15.15,15.17,10908800.0,12.7572,12.7741,12.7488,12.7657,10908800.0
2012-01-20 10:10:00,15.17,15.18,15.16,15.17,5933200.0,12.7657,12.7741,12.7572,12.7657,5933200.0
2012-01-20 10:20:00,15.17,15.17,15.16,15.17,4620000.0,12.7657,12.7657,12.7572,12.7657,4620000.0
2012-01-20 10:30:00,15.17,15.18,15.17,15.17,4824400.0,12.7657,12.7741,12.7657,12.7657,4824400.0
2012-01-20 10:40:00,15.17,15.17,15.15,15.16,6204800.0,12.7657,12.7657,12.7488,12.7572,6204800.0
2012-01-20 10:50:00,15.16,15.16,15.15,15.16,5199600.0,12.7572,12.7572,12.7488,12.7572,5199600.0
2012-01-20 11:00:00,15.16,15.16,15.15,15.16,5549600.0,12.7572,12.7572,12.7488,12.7572,5549600.0
2012-01-20 11:10:00,15.16,15.16,15.15,15.16,4132800.0,12.7572,12.7572,12.7488,12.7572,4132800.0
2012-01-20 11:20:00,15.16,15.16,15.15,15.15,1943200.0,12.7572,12.7572,12.7488,12.7488,1943200.0
2012-01-20 11:30:00,15.15,15.15,15.14,15.15,4583600.0,12.7488,12.7488,12.7404,12.7488,4583600.0
2012-01-20 11:40:00,15.15,15.15,15.13,15.14,6406400.0,12.7488,12.7488,12.732,12.7404,6406400.0
2012-01-20 11:50:00,15.14,15.14,15.14,15.14,3502800.0,12.7404,12.7404,12.7404,12.7404,3502800.0
2012-01-20 12:00:00,15.14,15.15,15.14,15.14,3712800.0,12.7404,12.7488,12.7404,12.7404,3712800.0
2012-01-20 12:10:00,15.15,15.15,15.14,15.14,2973600.0,12.7488,12.7488,12.7404,12.7404,2973600.0
2012-01-20 12:20:00,15.14,15.15,15.14,15.14,3928400.0,12.7404,12.7488,12.7404,12.7404,3928400.0
2012-01-20 12:30:00,15.14,15.14,15.14,15.14,3248000.0,12.7404,12.7404,12.7404,12.7404,3248000.0
2012-01-20 12:40:00,15.14,15.14,15.14,15.14,3015600.0,12.7404,12.7404,12.7404,12.7404,3015600.0
2012-01-20 12:50:00,15.14,15.14,15.14,15.14,4163600.0,12.7404,12.7404,12.7404,12.7404,4163600.0
2012-01-20 13:00:00,15.14,15.14,15.14,15.14,3357200.0,12.7404,12.7404,12.7404,12.7404,3357200.0
2012-01-20 13:10:00,15.14,15.14,15.13,15.13,3687600.0,12.7404,12.7404,12.732,12.732,3687600.0
2012-01-20 13:20:00,15.13,15.14,15.12,15.12,5675600.0,12.732,12.7404,12.7236,12.7236,5675600.0
2012-01-20 13:30:00,15.12,15.13,15.12,15.12,3922800.0,12.7236,12.732,12.7236,12.7236,3922800.0
2012-01-20 13:40:00,15.12,15.12,15.08,15.09,9886800.0,12.7236,12.7236,12.6899,12.6983,9886800.0
2012-01-20 13:50:00,15.09,15.09,15.04,15.04,13008800.0,12.6983,12.6983,12.6563,12.6563,13008800.0
2012-01-20 14:00:00,15.04,15.08,15.04,15.06,13244000.0,12.6563,12.6899,12.6563,12.6731,13244000.0
2012-01-20 14:10:00,15.06,15.06,15.03,15.03,13949600.0,12.6731,12.6731,12.6478,12.6478,13949600.0
2012-01-20 14:20:00,15.03,15.05,15.02,15.03,17808000.0,12.6478,12.6647,12.6394,12.6478,17808000.0
2012-01-20 14:30:00,15.03,15.04,15.02,15.03,8425200.0,12.6478,12.6563,12.6394,12.6478,8425200.0
2012-01-20 14:40:00,15.03,15.04,15.0,15.01,14957600.0,12.6478,12.6563,12.6226,12.631,14957600.0
2012-01-20 14:50:00,15.01,15.02,14.99,15.02,15176000.0,12.631,12.6394,12.6142,12.6394,15176000.0
2012-01-20 15:00:00,15.02,15.06,15.02,15.06,15139600.0,12.6394,12.6731,12.6394,12.6731,15139600.0
2012-01-20 15:10:00,15.05,15.06,15.04,15.04,7688800.0,12.6647,12.6731,12.6563,12.6563,7688800.0
2012-01-20 15:20:00,15.04,15.04,15.01,15.01,10164000.0,12.6563,12.6563,12.631,12.631,10164000.0
2012-01-20 15:30:00,15.01,15.04,15.01,15.03,10374000.0,12.631,12.6563,12.631,12.6478,10374000.0
2012-01-20 15:40:00,15.03,15.03,15.01,15.02,14663600.0,12.6478,12.6478,12.631,12.6394,14663600.0
2012-01-20 15:50:00,15.02,15.02,15.0,15.01,31600800.0,12.6394,12.6394,12.6226,12.631,31600800.0
2012-01-23 09:30:00,15.1,15.19,15.08,15.17,28406000.0,12.7067,12.7825,12.6899,12.7657,28406000.0
2012-01-23 09:40:00,15.17,15.27,15.17,15.23,20848800.0,12.7657,12.8498,12.7657,12.8161,20848800.0
2012-01-23 09:50:00,15.23,15.26,15.22,15.24,12479600.0,12.8161,12.8414,12.8077,12.8246,12479600.0
2012-01-23 10:00:00,15.24,15.3,15.23,15.28,14156800.0,12.8246,12.875,12.8161,12.8582,14156800.0
2012-01-23 10:10:00,15.29,15.29,15.26,15.27,8640800.0,12.8666,12.8666,12.8414,12.8498,8640800.0
2012-01-23 10:20:00,15.27,15.27,15.24,15.24,8195600.0,12.8498,12.8498,12.8246,12.8246,8195600.0
2012-01-23 10:30:00,15.23,15.26,15.23,15.25,7229600.0,12.8161,12.8414,12.8161,12.833,7229600.0
2012-01-23 10:40:00,15.25,15.25,15.24,15.24,6053600.0,12.833,12.833,12.8246,12.8246,6053600.0
2012-01-23 10:50:00,15.24,15.27,15.24,15.27,6599600.0,12.8246,12.8498,12.8246,12.8498,6599600.0
2012-01-23 11:00:00,15.27,15.28,15.24,15.25,8596000.0,12.8498,12.8582,12.8246,12.833,8596000.0
2012-01-23 11:10:00,15.25,15.25,15.22,15.23,7669200.0,12.833,12.833,12.8077,12.8161,7669200.0
2012-01-23 11:20:00,15.23,15.24,15.21,15.24,5664400.0,12.8161,12.8246,12.7993,12.8246,5664400.0
2012-01-23 11:30:00,15.23,15.24,15.22,15.22,4351200.0,12.8161,12.8246,12.8077,12.8077,4351200.0
2012-01-23 11:40:00,15.22,15.22,15.2,15.22,7288400.0,12.8077,12.8077,12.7909,12.8077,7288400.0
2012-01-23 11:50:00,15.22,15.22,15.19,15.2,5213600.0,12.8077,12.8077,12.7825,12.7909,5213600.0
2012-01-23 12:00:00,15.19,15.2,15.17,15.19,9604000.0,12.7825,12.7909,12.7657,12.7825,9604000.0
2012-01-23 12:10:00,15.18,15.19,15.17,15.19,5180000.0,12.7741,12.7825,12.7657,12.7825,5180000.0
2012-01-23 12:20:00,15.18,15.2,15.18,15.2,4342800.0,12.7741,12.7909,12.7741,12.7909,4342800.0
2012-01-23 12:30:00,15.2,15.2,15.19,15.2,2531200.0,12.7909,12.7909,12.7825,12.7909,2531200.0
2012-01-23 12:40:00,15.2,15.21,15.19,15.19,2889600.0,12.7909,12.7993,12.7825,12.7825,2889600.0
2012-01-23 12:50:00,15.19,15.2,15.19,15.2,3180800.0,12.7825,12.7909,12.7825,12.7909,3180800.0
2012-01-23 13:00:00,15.2,15.22,15.2,15.21,3973200.0,12.7909,12.8077,12.7909,12.7993,3973200.0
2012-01-23 13:10:00,15.21,15.23,15.21,15.22,3130400.0,12.7993,12.8161,12.7993,12.8077,3130400.0
2012-01-23 13:20:00,15.22,15.24,15.22,15.24,3992800.0,12.8077,12.8246,12.8077,12.8246,3992800.0
2012-01-23 13:30:00,15.24,15.25,15.23,15.24,4435200.0,12.8246,12.833,12.8161,12.8246,4435200.0
2012-01-23 13:40:00,15.24,15.24,15.23,15.24,2248400.0,12.8246,12.8246,12.8161,12.8246,2248400.0
2012-01-23 13:50:00,15.24,15.27,15.24,15.26,5163200.0,12.8246,12.8498,12.8246,12.8414,5163200.0
2012-01-23 14:00:00,15.26,15.27,15.24,15.25,4219600.0,12.8414,12.8498,12.8246,12.833,4219600.0
2012-01-23 14:10:00,15.25,15.25,15.23,15.23,3648400.0,12.833,12.833,12.8161,12.8161,3648400.0
2012-01-23 14:20:00,15.23,15.24,15.23,15.24,3628800.0,12.8161,12.8246,12.8161,12.8246,3628800.0
2012-01-23 14:30:00,15.24,15.24,15.22,15.22,3584000.0,12.8246,12.8246,12.8077,12.8077,3584000.0
2012-01-23 14:40:00,15.23,15.23,15.21,15.22,4418400.0,12.8161,12.8161,12.7993,12.8077,4418400.0
2012-01-23 14:50:00,15.22,15.22,15.21,15.21,7728000.0,12.8077,12.8077,12.7993,12.7993,7728000.0
2012-01-23 15:00:00,15.22,15.24,15.21,15.23,5992000.0,12.8077,12.8246,12.7993,12.8161,5992000.0
2012-01-23 15:10:00,15.23,15.24,15.23,15.23,4622800.0,12.8161,12.8246,12.8161,12.8161,4622800.0
2012-01-23 15:20:00,15.23,15.24,15.23,15.24,3822000.0,12.8161,12.8246,12.8161,12.8246,3822000.0
2012-01-23 15:30:00,15.24,15.25,15.24,15.25,7568400.0,12.8246,12.833,12.8246,12.833,7568400.0
2012-01-23 15:40:00,15.25,15.27,15.25,15.26,9634800.0,12.833,12.8498,12.833,12.8414,9634800.0
2012-01-23 15:50:00,15.26,15.27,15.26,15.26,13196400.0,12.8414,12.8498,12.8414,12.8414,13196400.0
2012-01-24 09:30:00,15.18,15.18,15.11,15.16,24676400.0,12.7741,12.7741,12.7152,12.7572,24676400.0
2012-01-24 09:40:00,15.16,15.18,15.15,15.17,10631600.0,12.7572,12.7741,12.7488,12.7657,10631600.0
2012-01-24 09:50:00,15.17,15.17,15.13,15.14,10340400.0,12.7657,12.7657,12.732,12.7404,10340400.0
2012-01-24 10:00:00,15.14,15.15,15.12,15.14,11552800.0,12.7404,12.7488,12.7236,12.7404,11552800.0
2012-01-24 10:10:00,15.14,15.18,15.14,15.17,8360800.0,12.7404,12.7741,12.7404,12.7657,8360800.0
2012-01-24 10:20:00,15.18,15.18,15.15,15.15,6087200.0,12.7741,12.7741,12.7488,12.7488,6087200.0
2012-01-24 10:30:00,15.15,15.18,15.15,15.15,5703600.0,12.7488,12.7741,12.7488,12.7488,5703600.0
2012-01-24 10:40:00,15.15,15.17,15.15,15.16,5535600.0,12.7488,12.7657,12.7488,12.7572,5535600.0
2012-01-24 10:50:00,15.16,15.16,15.14,15.14,5224800.0,12.7572,12.7572,12.7404,12.7404,5224800.0
2012-01-24 11:00:00,15.15,15.15,15.13,15.14,5348000.0,12.7488,12.7488,12.732,12.7404,5348000.0
2012-01-24 11:10:00,15.14,15.15,15.14,15.14,4953200.0,12.7404,12.7488,12.7404,12.7404,4953200.0
2012-01-24 11:20:00,15.14,15.15,15.13,15.15,4706800.0,12.7404,12.7488,12.732,12.7488,4706800.0
2012-01-24 11:30:00,15.14,15.15,15.13,15.13,5591600.0,12.7404,12.7488,12.732,12.732,5591600.0
2012-01-24 11:40:00,15.13,15.13,15.11,15.13,9634800.0,12.732,12.732,12.7152,12.732,9634800.0
2012-01-24 11:50:00,15.13,15.14,15.13,15.13,3382400.0,12.732,12.7404,12.732,12.732,3382400.0
2012-01-24 12:00:00,15.13,15.15,15.13,15.15,5838000.0,12.732,12.7488,12.732,12.7488,5838000.0
2012-01-24 12:10:00,15.15,15.15,15.14,15.14,3214400.0,12.7488,12.7488,12.7404,12.7404,3214400.0
2012-01-24 12:20:00,15.14,15.15,15.13,15.13,4796400.0,12.7404,12.7488,12.732,12.732,4796400.0
2012-01-24 12:30:00,15.13,15.15,15.13,15.13,3572800.0,12.732,12.7488,12.732,12.732,3572800.0
2012-01-24 12:40:00,15.14,15.14,15.13,15.13,3847200.0,12.7404,12.7404,12.732,12.732,3847200.0
2012-01-24 12:50:00,15.13,15.14,15.13,15.14,4877600.0,12.732,12.7404,12.732,12.7404,4877600.0
2012-01-24 13:00:00,15.14,15.14,15.13,15.13,4342800.0,12.7404,12.7404,12.732,12.732,4342800.0
2012-01-24 13:10:00,15.13,15.13,15.12,15.12,4037600.0,12.732,12.732,12.7236,12.7236,4037600.0
2012-01-24 13:20:00,15.12,15.13,15.09,15.1,8425200.0,12.7236,12.732,12.6983,12.7067,8425200.0
2012-01-24 13:30:00,15.1,15.11,15.04,15.04,14781200.0,12.7067,12.7152,12.6563,12.6563,14781200.0
2012-01-24 13:40:00,15.04,15.07,15.03,15.07,15436400.0,12.6563,12.6815,12.6478,12.6815,15436400.0
2012-01-24 13:50:00,15.07,15.08,15.06,15.08,6230000.0,12.6815,12.6899,12.6731,12.6899,6230000.0
2012-01-24 14:00:00,15.08,15.11,15.08,15.1,10421600.0,12.6899,12.7152,12.6899,12.7067,10421600.0
2012-01-24 14:10:00,15.1,15.11,15.1,15.1,4975600.0,12.7067,12.7152,12.7067,12.7067,4975600.0
2012-01-24 14:20:00,15.1,15.11,15.09,15.1,5068000.0,12.7067,12.7152,12.6983,12.7067,5068000.0
2012-01-24 14:30:00,15.1,15.1,15.08,15.09,6851600.0,12.7067,12.7067,12.6899,12.6983,6851600.0
2012-01-24 14:40:00,15.09,15.09,15.07,15.08,6347600.0,12.6983,12.6983,12.6815,12.6899,6347600.0
2012-01-24 14:50:00,15.08,15.08,15.06,15.07,8601600.0,12.6899,12.6899,12.6731,12.6815,8601600.0
2012-01-24 15:00:00,15.07,15.09,15.06,15.06,6566000.0,12.6815,12.6983,12.6731,12.6731,6566000.0
2012-01-24 15:10:00,15.06,15.09,15.06,15.08,8265600.0,12.6731,12.6983,12.6731,12.6899,8265600.0
2012-01-24 15:20:00,15.08,15.09,15.07,15.08,8618400.0,12.6899,12.6983,12.6815,12.6899,8618400.0
2012-01-24 15:30:00,15.08,15.09,15.05,15.06,14436800.0,12.6899,12.6983,12.6647,12.6731,14436800.0
2012-01-24 15:40:00,15.06,15.07,14.98,15.03,33936000.0,12.6731,12.6815,12.6058,12.6478,33936000.0
2012-01-24 15:50:00,15.03,15.05,15.01,15.02,25566800.0,12.6478,12.6647,12.631,12.6394,25566800.0
2012-01-25 09:30:00,16.22,16.23,15.98,15.98,179956000.0,13.6492,13.6576,13.4473,13.4473,179956000.0
2012-01-25 09:40:00,15.98,16.06,15.97,16.04,74309200.0,13.4473,13.5146,13.4389,13.4978,74309200.0
2012-01-25 09:50:00,16.04,16.07,16.01,16.04,44970800.0,13.4978,13.523,13.4725,13.4978,44970800.0
2012-01-25 10:00:00,16.03,16.04,15.91,15.91,44500400.0,13.4893,13.4978,13.3884,13.3884,44500400.0
2012-01-25 10:10:00,15.91,15.99,15.9,15.99,37226000.0,13.3884,13.4557,13.38,13.4557,37226000.0
2012-01-25 10:20:00,15.99,16.0,15.97,15.98,19252800.0,13.4557,13.4641,13.4389,13.4473,19252800.0
2012-01-25 10:30:00,15.98,15.98,15.95,15.96,18796400.0,13.4473,13.4473,13.422,13.4304,18796400.0
2012-01-25 10:40:00,15.97,15.97,15.92,15.94,18625600.0,13.4389,13.4389,13.3968,13.4136,18625600.0
2012-01-25 10:50:00,15.94,15.96,15.92,15.96,13627600.0,13.4136,13.4304,13.3968,13.4304,13627600.0
2012-01-25 11:00:00,15.96,16.01,15.95,16.01,25239200.0,13.4304,13.4725,13.422,13.4725,25239200.0
2012-01-25 11:10:00,16.01,16.04,16.0,16.02,26678400.0,13.4725,13.4978,13.4641,13.4809,26678400.0
2012-01-25 11:20:00,16.02,16.06,16.02,16.04,18146800.0,13.4809,13.5146,13.4809,13.4978,18146800.0
2012-01-25 11:30:00,16.04,16.05,16.01,16.03,14943600.0,13.4978,13.5062,13.4725,13.4893,14943600.0
2012-01-25 11:40:00,16.03,16.06,15.99,16.01,10480400.0,13.4893,13.5146,13.4557,13.4725,10480400.0
2012-01-25 11:50:00,16.01,16.03,16.01,16.02,7319200.0,13.4725,13.4893,13.4725,13.4809,7319200.0
2012-01-25 12:00:00,16.02,16.03,15.98,15.99,11239200.0,13.4809,13.4893,13.4473,13.4557,11239200.0
2012-01-25 12:10:00,15.99,16.0,15.95,15.96,9018800.0,13.4557,13.4641,13.422,13.4304,9018800.0
2012-01-25 12:20:00,15.96,15.97,15.92,15.95,14638400.0,13.4304,13.4389,13.3968,13.422,14638400.0
2012-01-25 12:30:00,15.95,15.98,15.94,15.95,12499200.0,13.422,13.4473,13.4136,13.422,12499200.0
2012-01-25 12:40:00,15.95,15.96,15.93,15.94,10122000.0,13.422,13.4304,13.4052,13.4136,10122000.0
2012-01-25 12:50:00,15.94,15.94,15.85,15.86,26980800.0,13.4136,13.4136,13.3379,13.3463,26980800.0
2012-01-25 13:00:00,15.86,15.92,15.86,15.92,14285600.0,13.3463,13.3968,13.3463,13.3968,14285600.0
2012-01-25 13:10:00,15.92,15.92,15.9,15.9,10404800.0,13.3968,13.3968,13.38,13.38,10404800.0
2012-01-25 13:20:00,15.91,15.96,15.9,15.94,13367200.0,13.3884,13.4304,13.38,13.4136,13367200.0
2012-01-25 13:30:00,15.94,15.96,15.94,15.96,8985200.0,13.4136,13.4304,13.4136,13.4304,8985200.0
2012-01-25 13:40:00,15.96,15.99,15.95,15.99,12535600.0,13.4304,13.4557,13.422,13.4557,12535600.0
2012-01-25 13:50:00,15.99,16.0,15.98,16.0,12406800.0,13.4557,13.4641,13.4473,13.4641,12406800.0
2012-01-25 14:00:00,16.0,16.0,15.97,15.97,10416000.0,13.4641,13.4641,13.4389,13.4389,10416000.0
2012-01-25 14:10:00,15.97,15.99,15.97,15.98,9044000.0,13.4389,13.4557,13.4389,13.4473,9044000.0
2012-01-25 14:20:00,15.98,15.99,15.95,15.98,9741200.0,13.4473,13.4557,13.422,13.4473,9741200.0
2012-01-25 14:30:00,15.98,15.99,15.96,15.97,7176400.0,13.4473,13.4557,13.4304,13.4389,7176400.0
2012-01-25 14:40:00,15.97,15.98,15.95,15.97,7744800.0,13.4389,13.4473,13.422,13.4389,7744800.0
2012-01-25 14:50:00,15.97,15.98,15.94,15.94,10413200.0,13.4389,13.4473,13.4136,13.4136,10413200.0
2012-01-25 15:00:00,15.94,15.96,15.94,15.94,9615200.0,13.4136,13.4304,13.4136,13.4136,9615200.0
2012-01-25 15:10:00,15.94,15.98,15.94,15.98,9503200.0,13.4136,13.4473,13.4136,13.4473,9503200.0
2012-01-25 15:20:00,15.98,15.98,15.97,15.98,10799600.0,13.4473,13.4473,13.4389,13.4473,10799600.0
2012-01-25 15:30:00,15.98,15.98,15.96,15.97,13028400.0,13.4473,13.4473,13.4304,13.4389,13028400.0
2012-01-25 15:40:00,15.97,15.98,15.96,15.97,21711200.0,13.4389,13.4473,13.4304,13.4389,21711200.0
2012-01-25 15:50:00,15.97,15.97,15.95,15.95,27048000.0,13.4389,13.4389,13.422,13.422,27048000.0
2012-01-26 09:30:00,16.01,16.03,15.93,15.93,27602400.0,13.4725,13.4893,13.4052,13.4052,27602400.0
2012-01-26 09:40:00,15.93,16.0,15.92,16.0,18586400.0,13.4052,13.4641,13.3968,13.4641,18586400.0
2012-01-26 09:50:00,16.0,16.01,15.98,16.0,13798400.0,13.4641,13.4725,13.4473,13.4641,13798400.0
2012-01-26 10:00:00,16.0,16.0,15.97,15.97,9122400.0,13.4641,13.4641,13.4389,13.4389,9122400.0
2012-01-26 10:10:00,15.97,16.0,15.96,15.98,10152800.0,13.4389,13.4641,13.4304,13.4473,10152800.0
2012-01-26 10:20:00,15.98,15.98,15.95,15.95,9657200.0,13.4473,13.4473,13.422,13.422,9657200.0
2012-01-26 10:30:00,15.95,15.96,15.92,15.93,11894400.0,13.422,13.4304,13.3968,13.4052,11894400.0
2012-01-26 10:40:00,15.93,15.94,15.87,15.88,14999600.0,13.4052,13.4136,13.3547,13.3631,14999600.0
2012-01-26 10:50:00,15.88,15.89,15.86,15.87,10642800.0,13.3631,13.3715,13.3463,13.3547,10642800.0
2012-01-26 11:00:00,15.87,15.9,15.85,15.88,9780400.0,13.3547,13.38,13.3379,13.3631,9780400.0
2012-01-26 11:10:00,15.88,15.91,15.88,15.9,5247200.0,13.3631,13.3884,13.3631,13.38,5247200.0
2012-01-26 11:20:00,15.9,15.92,15.9,15.91,6426000.0,13.38,13.3968,13.38,13.3884,6426000.0
2012-01-26 11:30:00,15.91,15.91,15.9,15.9,4289600.0,13.3884,13.3884,13.38,13.38,4289600.0
2012-01-26 11:40:00,15.9,15.9,15.87,15.88,6745200.0,13.38,13.38,13.3547,13.3631,6745200.0
2012-01-26 11:50:00,15.88,15.91,15.88,15.91,7000000.0,13.3631,13.3884,13.3631,13.3884,7000000.0
2012-01-26 12:00:00,15.9,15.91,15.88,15.89,4648000.0,13.38,13.3884,13.3631,13.3715,4648000.0
2012-01-26 12:10:00,15.89,15.89,15.87,15.88,4634000.0,13.3715,13.3715,13.3547,13.3631,4634000.0
2012-01-26 12:20:00,15.88,15.89,15.88,15.88,3665200.0,13.3631,13.3715,13.3631,13.3631,3665200.0
2012-01-26 12:30:00,15.88,15.9,15.88,15.89,3231200.0,13.3631,13.38,13.3631,13.3715,3231200.0
2012-01-26 12:40:00,15.89,15.89,15.86,15.88,4799200.0,13.3715,13.3715,13.3463,13.3631,4799200.0
2012-01-26 12:50:00,15.87,15.88,15.86,15.88,5532800.0,13.3547,13.3631,13.3463,13.3631,5532800.0
2012-01-26 13:00:00,15.88,15.88,15.86,15.86,3670800.0,13.3631,13.3631,13.3463,13.3463,3670800.0
2012-01-26 13:10:00,15.86,15.88,15.86,15.86,3584000.0,13.3463,13.3631,13.3463,13.3463,3584000.0
2012-01-26 13:20:00,15.86,15.88,15.85,15.87,5880000.0,13.3463,13.3631,13.3379,13.3547,5880000.0
2012-01-26 13:30:00,15.87,15.87,15.85,15.86,4188800.0,13.3547,13.3547,13.3379,13.3463,4188800.0
2012-01-26 13:40:00,15.86,15.88,15.86,15.87,6098400.0,13.3463,13.3631,13.3463,13.3547,6098400.0
2012-01-26 13:50:00,15.87,15.88,15.86,15.88,3662400.0,13.3547,13.3631,13.3463,13.3631,3662400.0
2012-01-26 14:00:00,15.88,15.88,15.86,15.88,3082800.0,13.3631,13.3631,13.3463,13.3631,3082800.0
2012-01-26 14:10:00,15.88,15.88,15.86,15.86,3248000.0,13.3631,13.3631,13.3463,13.3463,3248000.0
2012-01-26 14:20:00,15.86,15.87,15.85,15.86,5510400.0,13.3463,13.3547,13.3379,13.3463,5510400.0
2012-01-26 14:30:00,15.86,15.87,15.86,15.86,3612000.0,13.3463,13.3547,13.3463,13.3463,3612000.0
2012-01-26 14:40:00,15.86,15.88,15.86,15.88,3763200.0,13.3463,13.3631,13.3463,13.3631,3763200.0
2012-01-26 14:50:00,15.88,15.88,15.87,15.87,4144000.0,13.3631,13.3631,13.3547,13.3547,4144000.0
2012-01-26 15:00:00,15.87,15.87,15.85,15.87,5815600.0,13.3547,13.3547,13.3379,13.3547,5815600.0
2012-01-26 15:10:00,15.87,15.87,15.86,15.86,5031600.0,13.3547,13.3547,13.3463,13.3463,5031600.0
2012-01-26 15:20:00,15.86,15.86,15.83,15.83,10088400.0,13.3463,13.3463,13.321,13.321,10088400.0
2012-01-26 15:30:00,15.83,15.86,15.83,15.86,9912000.0,13.321,13.3463,13.321,13.3463,9912000.0
2012-01-26 15:40:00,15.85,15.87,15.85,15.86,8640800.0,13.3379,13.3547,13.3379,13.3463,8640800.0
2012-01-26 15:50:00,15.86,15.88,15.86,15.88,14518000.0,13.3463,13.3631,13.3463,13.3631,14518000.0
2012-01-27 09:30:00,15.85,15.91,15.85,15.91,20790000.0,13.3379,13.3884,13.3379,13.3884,20790000.0
2012-01-27 09:40:00,15.91,15.93,15.89,15.92,11751600.0,13.3884,13.4052,13.3715,13.3968,11751600.0
2012-01-27 09:50:00,15.92,15.97,15.91,15.96,14403200.0,13.3968,13.4389,13.3884,13.4304,14403200.0
2012-01-27 10:00:00,15.96,15.96,15.91,15.92,13384000.0,13.4304,13.4304,13.3884,13.3968,13384000.0
2012-01-27 10:10:00,15.92,15.94,15.92,15.92,8117200.0,13.3968,13.4136,13.3968,13.3968,8117200.0
2012-01-27 10:20:00,15.92,15.94,15.92,15.93,3864000.0,13.3968,13.4136,13.3968,13.4052,3864000.0
2012-01-27 10:30:00,15.93,15.94,15.92,15.92,5328400.0,13.4052,13.4136,13.3968,13.3968,5328400.0
2012-01-27 10:40:00,15.92,15.92,15.89,15.91,7280000.0,13.3968,13.3968,13.3715,13.3884,7280000.0
2012-01-27 10:50:00,15.91,15.93,15.9,15.93,4648000.0,13.3884,13.4052,13.38,13.4052,4648000.0
2012-01-27 11:00:00,15.93,15.94,15.92,15.94,6098400.0,13.4052,13.4136,13.3968,13.4136,6098400.0
2012-01-27 11:10:00,15.94,15.95,15.93,15.95,6526800.0,13.4136,13.422,13.4052,13.422,6526800.0
2012-01-27 11:20:00,15.95,15.95,15.94,15.94,4776800.0,13.422,13.422,13.4136,13.4136,4776800.0
2012-01-27 11:30:00,15.94,15.94,15.91,15.92,5552400.0,13.4136,13.4136,13.3884,13.3968,5552400.0
2012-01-27 11:40:00,15.92,15.92,15.91,15.91,4284000.0,13.3968,13.3968,13.3884,13.3884,4284000.0
2012-01-27 11:50:00,15.91,15.92,15.91,15.92,4076800.0,13.3884,13.3968,13.3884,13.3968,4076800.0
2012-01-27 12:00:00,15.92,15.92,15.91,15.91,3570000.0,13.3968,13.3968,13.3884,13.3884,3570000.0
2012-01-27 12:10:00,15.91,15.91,15.9,15.91,4250400.0,13.3884,13.3884,13.38,13.3884,4250400.0
2012-01-27 12:20:00,15.91,15.92,15.9,15.92,2203600.0,13.3884,13.3968,13.38,13.3968,2203600.0
2012-01-27 12:30:00,15.92,15.92,15.91,15.92,2142000.0,13.3968,13.3968,13.3884,13.3968,2142000.0
2012-01-27 12:40:00,15.92,15.93,15.92,15.92,2732800.0,13.3968,13.4052,13.3968,13.3968,2732800.0
2012-01-27 12:50:00,15.93,15.93,15.9,15.91,2822400.0,13.4052,13.4052,13.38,13.3884,2822400.0
2012-01-27 13:00:00,15.91,15.92,15.91,15.92,2021600.0,13.3884,13.3968,13.3884,13.3968,2021600.0
2012-01-27 13:10:00,15.92,15.93,15.91,15.92,2998800.0,13.3968,13.4052,13.3884,13.3968,2998800.0
2012-01-27 13:20:00,15.92,15.93,15.92,15.93,2133600.0,13.3968,13.4052,13.3968,13.4052,2133600.0
2012-01-27 13:30:00,15.93,15.94,15.92,15.92,5182800.0,13.4052,13.4136,13.3968,13.3968,5182800.0
2012-01-27 13:40:00,15.92,15.94,15.92,15.93,2410800.0,13.3968,13.4136,13.3968,13.4052,2410800.0
2012-01-27 13:50:00,15.93,15.94,15.93,15.93,2083200.0,13.4052,13.4136,13.4052,13.4052,2083200.0
2012-01-27 14:00:00,15.93,15.94,15.92,15.93,3130400.0,13.4052,13.4136,13.3968,13.4052,3130400.0
2012-01-27 14:10:00,15.93,15.93,15.92,15.93,2735600.0,13.4052,13.4052,13.3968,13.4052,2735600.0
2012-01-27 14:20:00,15.93,15.94,15.92,15.92,5132400.0,13.4052,13.4136,13.3968,13.3968,5132400.0
2012-01-27 14:30:00,15.92,15.93,15.91,15.93,3830400.0,13.3968,13.4052,13.3884,13.4052,3830400.0
2012-01-27 14:40:00,15.93,15.93,15.92,15.92,2503200.0,13.4052,13.4052,13.3968,13.3968,2503200.0
2012-01-27 14:50:00,15.92,15.93,15.92,15.92,2497600.0,13.3968,13.4052,13.3968,13.3968,2497600.0
2012-01-27 15:00:00,15.92,15.94,15.92,15.94,5079200.0,13.3968,13.4136,13.3968,13.4136,5079200.0
2012-01-27 15:10:00,15.94,15.97,15.93,15.96,13042400.0,13.4136,13.4389,13.4052,13.4304,13042400.0
2012-01-27 15:20:00,15.96,15.98,15.96,15.97,13862800.0,13.4304,13.4473,13.4304,13.4389,13862800.0
2012-01-27 15:30:00,15.97,15.97,15.96,15.97,7162400.0,13.4389,13.4389,13.4304,13.4389,7162400.0
2012-01-27 15:40:00,15.97,16.02,15.97,16.0,22414000.0,13.4389,13.4809,13.4389,13.4641,22414000.0
2012-01-27 15:50:00,16.0,16.0,15.97,15.98,18527600.0,13.4641,13.4641,13.4389,13.4473,18527600.0
2012-01-30 09:30:00,15.92,15.97,15.91,15.96,16500400.0,13.3968,13.4389,13.3884,13.4304,16500400.0
2012-01-30 09:40:00,15.96,16.02,15.96,15.98,19401200.0,13.4304,13.4809,13.4304,13.4473,19401200.0
2012-01-30 09:50:00,15.98,16.01,15.96,15.99,9954000.0,13.4473,13.4725,13.4304,13.4557,9954000.0
2012-01-30 10:00:00,15.99,16.02,15.98,16.02,11527600.0,13.4557,13.4809,13.4473,13.4809,11527600.0
2012-01-30 10:10:00,16.02,16.06,15.98,16.06,19224800.0,13.4809,13.5146,13.4473,13.5146,19224800.0
2012-01-30 10:20:00,16.06,16.1,16.05,16.06,25107600.0,13.5146,13.5483,13.5062,13.5146,25107600.0
2012-01-30 10:30:00,16.06,16.09,16.06,16.09,12367600.0,13.5146,13.5398,13.5146,13.5398,12367600.0
2012-01-30 10:40:00,16.09,16.16,16.09,16.15,21053200.0,13.5398,13.5987,13.5398,13.5903,21053200.0
2012-01-30 10:50:00,16.15,16.17,16.13,16.17,14756000.0,13.5903,13.6072,13.5735,13.6072,14756000.0
2012-01-30 11:00:00,16.17,16.19,16.16,16.16,13154400.0,13.6072,13.624,13.5987,13.5987,13154400.0
2012-01-30 11:10:00,16.16,16.17,16.13,16.16,9934400.0,13.5987,13.6072,13.5735,13.5987,9934400.0
2012-01-30 11:20:00,16.16,16.17,16.14,16.15,5933200.0,13.5987,13.6072,13.5819,13.5903,5933200.0
2012-01-30 11:30:00,16.15,16.16,16.13,16.14,4995200.0,13.5903,13.5987,13.5735,13.5819,4995200.0
2012-01-30 11:40:00,16.14,16.16,16.13,16.15,5532800.0,13.5819,13.5987,13.5735,13.5903,5532800.0
2012-01-30 11:50:00,16.15,16.16,16.13,16.15,4004000.0,13.5903,13.5987,13.5735,13.5903,4004000.0
2012-01-30 12:00:00,16.15,16.16,16.14,16.16,5888400.0,13.5903,13.5987,13.5819,13.5987,5888400.0
2012-01-30 12:10:00,16.16,16.2,16.16,16.19,9130800.0,13.5987,13.6324,13.5987,13.624,9130800.0
2012-01-30 12:20:00,16.19,16.19,16.18,16.19,5250000.0,13.624,13.624,13.6156,13.624,5250000.0
2012-01-30 12:30:00,16.19,16.19,16.16,16.16,6364400.0,13.624,13.624,13.5987,13.5987,6364400.0
2012-01-30 12:40:00,16.16,16.18,16.15,16.15,5815600.0,13.5987,13.6156,13.5903,13.5903,5815600.0
2012-01-30 12:50:00,16.15,16.18,16.15,16.17,4650800.0,13.5903,13.6156,13.5903,13.6072,4650800.0
2012-01-30 13:00:00,16.17,16.18,16.16,16.16,3740800.0,13.6072,13.6156,13.5987,13.5987,3740800.0
2012-01-30 13:10:00,16.16,16.17,16.14,16.16,3939600.0,13.5987,13.6072,13.5819,13.5987,3939600.0
2012-01-30 13:20:00,16.16,16.19,16.16,16.19,5908000.0,13.5987,13.624,13.5987,13.624,5908000.0
2012-01-30 13:30:00,16.19,16.21,16.19,16.2,7890400.0,13.624,13.6408,13.624,13.6324,7890400.0
2012-01-30 13:40:00,16.2,16.21,16.19,16.19,6246800.0,13.6324,13.6408,13.624,13.624,6246800.0
2012-01-30 13:50:00,16.19,16.2,16.17,16.18,4709600.0,13.624,13.6324,13.6072,13.6156,4709600.0
2012-01-30 14:00:00,16.18,16.2,16.18,16.19,4841200.0,13.6156,13.6324,13.6156,13.624,4841200.0
2012-01-30 14:10:00,16.19,16.2,16.19,16.19,4043200.0,13.624,13.6324,13.624,13.624,4043200.0
2012-01-30 14:20:00,16.19,16.2,16.17,16.18,5350800.0,13.624,13.6324,13.6072,13.6156,5350800.0
2012-01-30 14:30:00,16.18,16.19,16.18,16.19,2500400.0,13.6156,13.624,13.6156,13.624,2500400.0
2012-01-30 14:40:00,16.19,16.2,16.18,16.19,4390400.0,13.624,13.6324,13.6156,13.624,4390400.0
2012-01-30 14:50:00,16.19,16.19,16.19,16.19,3715600.0,13.624,13.624,13.624,13.624,3715600.0
2012-01-30 15:00:00,16.19,16.19,16.17,16.17,7971600.0,13.624,13.624,13.6072,13.6072,7971600.0
2012-01-30 15:10:00,16.17,16.18,16.17,16.18,3936800.0,13.6072,13.6156,13.6072,13.6156,3936800.0
2012-01-30 15:20:00,16.18,16.19,16.17,16.19,6073200.0,13.6156,13.624,13.6072,13.624,6073200.0
2012-01-30 15:30:00,16.19,16.19,16.14,16.14,9679600.0,13.624,13.624,13.5819,13.5819,9679600.0
2012-01-30 15:40:00,16.14,16.16,16.14,16.16,8282400.0,13.5819,13.5987,13.5819,13.5987,8282400.0
2012-01-30 15:50:00,16.16,16.18,16.16,16.18,13322400.0,13.5987,13.6156,13.5987,13.6156,13322400.0
2012-01-31 09:30:00,16.27,16.34,16.26,16.33,42182000.0,13.6913,13.7502,13.6829,13.7418,42182000.0
2012-01-31 09:40:00,16.33,16.34,16.29,16.33,19972400.0,13.7418,13.7502,13.7081,13.7418,19972400.0
2012-01-31 09:50:00,16.33,16.34,16.3,16.33,15181600.0,13.7418,13.7502,13.7166,13.7418,15181600.0
2012-01-31 10:00:00,16.33,16.35,16.3,16.32,19146400.0,13.7418,13.7586,13.7166,13.7334,19146400.0
2012-01-31 10:10:00,16.32,16.36,16.32,16.35,17312400.0,13.7334,13.767,13.7334,13.7586,17312400.0
2012-01-31 10:20:00,16.35,16.37,16.34,16.36,11088000.0,13.7586,13.7755,13.7502,13.767,11088000.0
2012-01-31 10:30:00,16.36,16.36,16.31,16.32,11981200.0,13.767,13.767,13.725,13.7334,11981200.0
2012-01-31 10:40:00,16.32,16.32,16.29,16.31,13207600.0,13.7334,13.7334,13.7081,13.725,13207600.0
2012-01-31 10:50:00,16.31,16.32,16.26,16.28,10284400.0,13.725,13.7334,13.6829,13.6997,10284400.0
2012-01-31 11:00:00,16.28,16.3,16.28,16.29,7691600.0,13.6997,13.7166,13.6997,13.7081,7691600.0
2012-01-31 11:10:00,16.29,16.29,16.25,16.27,9808400.0,13.7081,13.7081,13.6745,13.6913,9808400.0
2012-01-31 11:20:00,16.27,16.29,16.27,16.27,4648000.0,13.6913,13.7081,13.6913,13.6913,4648000.0
2012-01-31 11:30:00,16.27,16.28,16.24,16.26,9612400.0,13.6913,13.6997,13.6661,13.6829,9612400.0
2012-01-31 11:40:00,16.26,16.26,16.19,16.2,9587200.0,13.6829,13.6829,13.624,13.6324,9587200.0
2012-01-31 11:50:00,16.2,16.23,16.18,16.22,10298400.0,13.6324,13.6576,13.6156,13.6492,10298400.0
2012-01-31 12:00:00,16.22,16.24,16.21,16.22,6706000.0,13.6492,13.6661,13.6408,13.6492,6706000.0
2012-01-31 12:10:00,16.22,16.23,16.21,16.22,5093200.0,13.6492,13.6576,13.6408,13.6492,5093200.0
2012-01-31 12:20:00,16.22,16.22,16.18,16.2,5443200.0,13.6492,13.6492,13.6156,13.6324,5443200.0
2012-01-31 12:30:00,16.2,16.22,16.2,16.22,5877200.0,13.6324,13.6492,13.6324,13.6492,5877200.0
2012-01-31 12:40:00,16.22,16.22,16.21,16.21,4351200.0,13.6492,13.6492,13.6408,13.6408,4351200.0
2012-01-31 12:50:00,16.21,16.23,16.21,16.21,4569600.0,13.6408,13.6576,13.6408,13.6408,4569600.0
2012-01-31 13:00:00,16.21,16.24,16.21,16.22,6706000.0,13.6408,13.6661,13.6408,13.6492,6706000.0
2012-01-31 13:10:00,16.22,16.24,16.22,16.24,4043200.0,13.6492,13.6661,13.6492,13.6661,4043200.0
2012-01-31 13:20:00,16.24,16.25,16.24,16.24,4429600.0,13.6661,13.6745,13.6661,13.6661,4429600.0
2012-01-31 13:30:00,16.24,16.25,16.24,16.24,4085200.0,13.6661,13.6745,13.6661,13.6661,4085200.0
2012-01-31 13:40:00,16.24,16.24,16.22,16.22,2707600.0,13.6661,13.6661,13.6492,13.6492,2707600.0
2012-01-31 13:50:00,16.22,16.22,16.21,16.22,3906000.0,13.6492,13.6492,13.6408,13.6492,3906000.0
2012-01-31 14:00:00,16.22,16.23,16.22,16.23,2021600.0,13.6492,13.6576,13.6492,13.6576,2021600.0
2012-01-31 14:10:00,16.23,16.26,16.22,16.26,4516400.0,13.6576,13.6829,13.6492,13.6829,4516400.0
2012-01-31 14:20:00,16.25,16.28,16.25,16.27,6118000.0,13.6745,13.6997,13.6745,13.6913,6118000.0
2012-01-31 14:30:00,16.27,16.29,16.26,16.26,4858000.0,13.6913,13.7081,13.6829,13.6829,4858000.0
2012-01-31 14:40:00,16.27,16.27,16.25,16.26,3292800.0,13.6913,13.6913,13.6745,13.6829,3292800.0
2012-01-31 14:50:00,16.26,16.28,16.26,16.27,4449200.0,13.6829,13.6997,13.6829,13.6913,4449200.0
2012-01-31 15:00:00,16.27,16.29,16.26,16.29,4928000.0,13.6913,13.7081,13.6829,13.7081,4928000.0
2012-01-31 15:10:00,16.29,16.31,16.28,16.3,9254000.0,13.7081,13.725,13.6997,13.7166,9254000.0
2012-01-31 15:20:00,16.3,16.31,16.29,16.31,5513200.0,13.7166,13.725,13.7081,13.725,5513200.0
2012-01-31 15:30:00,16.31,16.31,16.27,16.29,7756000.0,13.725,13.725,13.6913,13.7081,7756000.0
2012-01-31 15:40:00,16.29,16.3,16.29,16.3,7456400.0,13.7081,13.7166,13.7081,13.7166,7456400.0
2012-01-31 15:50:00,16.3,16.3,16.29,16.3,15470000.0,13.7166,13.7166,13.7081,13.7166,15470000.0
2012-02-01 09:30:00,16.37,16.39,16.32,16.36,26670000.0,13.7755,13.7923,13.7334,13.767,26670000.0
2012-02-01 09:40:00,16.36,16.36,16.32,16.35,11911200.0,13.767,13.767,13.7334,13.7586,11911200.0
2012-02-01 09:50:00,16.35,16.35,16.3,16.33,10169600.0,13.7586,13.7586,13.7166,13.7418,10169600.0
2012-02-01 10:00:00,16.33,16.34,16.28,16.29,14277200.0,13.7418,13.7502,13.6997,13.7081,14277200.0
2012-02-01 10:10:00,16.29,16.3,16.27,16.27,10886400.0,13.7081,13.7166,13.6913,13.6913,10886400.0
2012-02-01 10:20:00,16.27,16.32,16.27,16.29,8887200.0,13.6913,13.7334,13.6913,13.7081,8887200.0
2012-02-01 10:30:00,16.29,16.29,16.27,16.28,7543200.0,13.7081,13.7081,13.6913,13.6997,7543200.0
2012-02-01 10:40:00,16.28,16.31,16.28,16.31,7523600.0,13.6997,13.725,13.6997,13.725,7523600.0
2012-02-01 10:50:00,16.31,16.32,16.3,16.31,6314000.0,13.725,13.7334,13.7166,13.725,6314000.0
2012-02-01 11:00:00,16.31,16.33,16.3,16.3,9167200.0,13.725,13.7418,13.7166,13.7166,9167200.0
2012-02-01 11:10:00,16.3,16.31,16.28,16.28,7593600.0,13.7166,13.725,13.6997,13.6997,7593600.0
2012-02-01 11:20:00,16.28,16.32,16.28,16.31,6204800.0,13.6997,13.7334,13.6997,13.725,6204800.0
2012-02-01 11:30:00,16.31,16.31,16.29,16.3,5894000.0,13.725,13.725,13.7081,13.7166,5894000.0
2012-02-01 11:40:00,16.3,16.31,16.28,16.31,7100800.0,13.7166,13.725,13.6997,13.725,7100800.0
2012-02-01 11:50:00,16.31,16.31,16.3,16.3,3530800.0,13.725,13.725,13.7166,13.7166,3530800.0
2012-02-01 12:00:00,16.3,16.31,16.29,16.31,3575600.0,13.7166,13.725,13.7081,13.725,3575600.0
2012-02-01 12:10:00,16.3,16.32,16.3,16.31,3253600.0,13.7166,13.7334,13.7166,13.725,3253600.0
2012-02-01 12:20:00,16.31,16.32,16.3,16.31,3746400.0,13.725,13.7334,13.7166,13.725,3746400.0
2012-02-01 12:30:00,16.31,16.33,16.31,16.33,4312000.0,13.725,13.7418,13.725,13.7418,4312000.0
2012-02-01 12:40:00,16.33,16.33,16.32,16.32,4015200.0,13.7418,13.7418,13.7334,13.7334,4015200.0
2012-02-01 12:50:00,16.32,16.33,16.32,16.32,3138800.0,13.7334,13.7418,13.7334,13.7334,3138800.0
2012-02-01 13:00:00,16.32,16.32,16.31,16.32,3228400.0,13.7334,13.7334,13.725,13.7334,3228400.0
2012-02-01 13:10:00,16.32,16.33,16.31,16.32,2584400.0,13.7334,13.7418,13.725,13.7334,2584400.0
2012-02-01 13:20:00,16.32,16.33,16.32,16.32,2590000.0,13.7334,13.7418,13.7334,13.7334,2590000.0
2012-02-01 13:30:00,16.32,16.33,16.32,16.32,3049200.0,13.7334,13.7418,13.7334,13.7334,3049200.0
2012-02-01 13:40:00,16.32,16.33,16.32,16.32,3942400.0,13.7334,13.7418,13.7334,13.7334,3942400.0
2012-02-01 13:50:00,16.32,16.32,16.31,16.31,4216800.0,13.7334,13.7334,13.725,13.725,4216800.0
2012-02-01 14:00:00,16.31,16.31,16.3,16.3,4289600.0,13.725,13.725,13.7166,13.7166,4289600.0
2012-02-01 14:10:00,16.3,16.32,16.3,16.31,4166400.0,13.7166,13.7334,13.7166,13.725,4166400.0
2012-02-01 14:20:00,16.31,16.32,16.31,16.31,2578800.0,13.725,13.7334,13.725,13.725,2578800.0
2012-02-01 14:30:00,16.31,16.31,16.3,16.3,3458000.0,13.725,13.725,13.7166,13.7166,3458000.0
2012-02-01 14:40:00,16.3,16.31,16.29,16.3,3634400.0,13.7166,13.725,13.7081,13.7166,3634400.0
2012-02-01 14:50:00,16.3,16.32,16.3,16.3,3724000.0,13.7166,13.7334,13.7166,13.7166,3724000.0
2012-02-01 15:00:00,16.3,16.31,16.3,16.31,3642800.0,13.7166,13.725,13.7166,13.725,3642800.0
2012-02-01 15:10:00,16.31,16.31,16.29,16.31,4628400.0,13.725,13.725,13.7081,13.725,4628400.0
2012-02-01 15:20:00,16.31,16.31,16.29,16.3,4432400.0,13.725,13.725,13.7081,13.7166,4432400.0
2012-02-01 15:30:00,16.3,16.31,16.29,16.3,5826800.0,13.7166,13.725,13.7081,13.7166,5826800.0
2012-02-01 15:40:00,16.3,16.31,16.3,16.3,6549200.0,13.7166,13.725,13.7166,13.7166,6549200.0
2012-02-01 15:50:00,16.3,16.3,16.28,16.29,15710800.0,13.7166,13.7166,13.6997,13.7081,15710800.0
2012-02-02 09:30:00,16.28,16.33,16.26,16.28,15285200.0,13.6997,13.7418,13.6829,13.6997,15285200.0
2012-02-02 09:40:00,16.28,16.29,16.26,16.27,7308000.0,13.6997,13.7081,13.6829,13.6913,7308000.0
2012-02-02 09:50:00,16.27,16.27,16.25,16.26,6151600.0,13.6913,13.6913,13.6745,13.6829,6151600.0
2012-02-02 10:00:00,16.26,16.29,16.26,16.29,7092400.0,13.6829,13.7081,13.6829,13.7081,7092400.0
2012-02-02 10:10:00,16.29,16.29,16.26,16.26,5166000.0,13.7081,13.7081,13.6829,13.6829,5166000.0
2012-02-02 10:20:00,16.26,16.27,16.24,16.26,8951600.0,13.6829,13.6913,13.6661,13.6829,8951600.0
2012-02-02 10:30:00,16.27,16.28,16.26,16.27,3035200.0,13.6913,13.6997,13.6829,13.6913,3035200.0
2012-02-02 10:40:00,16.27,16.28,16.26,16.27,4670400.0,13.6913,13.6997,13.6829,13.6913,4670400.0
2012-02-02 10:50:00,16.27,16.28,16.26,16.26,3376800.0,13.6913,13.6997,13.6829,13.6829,3376800.0
2012-02-02 11:00:00,16.27,16.27,16.26,16.27,2427600.0,13.6913,13.6913,13.6829,13.6913,2427600.0
2012-02-02 11:10:00,16.27,16.27,16.25,16.25,4127200.0,13.6913,13.6913,13.6745,13.6745,4127200.0
2012-02-02 11:20:00,16.25,16.27,16.25,16.26,2802800.0,13.6745,13.6913,13.6745,13.6829,2802800.0
2012-02-02 11:30:00,16.27,16.27,16.25,16.26,3861200.0,13.6913,13.6913,13.6745,13.6829,3861200.0
2012-02-02 11:40:00,16.27,16.27,16.25,16.25,2371600.0,13.6913,13.6913,13.6745,13.6745,2371600.0
2012-02-02 11:50:00,16.26,16.27,16.25,16.26,2284800.0,13.6829,13.6913,13.6745,13.6829,2284800.0
2012-02-02 12:00:00,16.26,16.27,16.25,16.26,3844400.0,13.6829,13.6913,13.6745,13.6829,3844400.0
2012-02-02 12:10:00,16.26,16.26,16.24,16.25,4978400.0,13.6829,13.6829,13.6661,13.6745,4978400.0
2012-02-02 12:20:00,16.25,16.26,16.24,16.25,3497200.0,13.6745,13.6829,13.6661,13.6745,3497200.0
2012-02-02 12:30:00,16.25,16.25,16.22,16.22,6966400.0,13.6745,13.6745,13.6492,13.6492,6966400.0
2012-02-02 12:40:00,16.22,16.23,16.22,16.22,4107600.0,13.6492,13.6576,13.6492,13.6492,4107600.0
2012-02-02 12:50:00,16.23,16.24,16.22,16.24,4365200.0,13.6576,13.6661,13.6492,13.6661,4365200.0
2012-02-02 13:00:00,16.24,16.24,16.22,16.23,2296000.0,13.6661,13.6661,13.6492,13.6576,2296000.0
2012-02-02 13:10:00,16.23,16.24,16.22,16.23,3102400.0,13.6576,13.6661,13.6492,13.6576,3102400.0
2012-02-02 13:20:00,16.23,16.23,16.21,16.21,3477600.0,13.6576,13.6576,13.6408,13.6408,3477600.0
2012-02-02 13:30:00,16.21,16.23,16.21,16.22,2769200.0,13.6408,13.6576,13.6408,13.6492,2769200.0
2012-02-02 13:40:00,16.22,16.25,16.22,16.23,2951200.0,13.6492,13.6745,13.6492,13.6576,2951200.0
2012-02-02 13:50:00,16.23,16.23,16.22,16.23,3024000.0,13.6576,13.6576,13.6492,13.6576,3024000.0
2012-02-02 14:00:00,16.23,16.24,16.23,16.24,1724800.0,13.6576,13.6661,13.6576,13.6661,1724800.0
2012-02-02 14:10:00,16.24,16.25,16.23,16.24,2094400.0,13.6661,13.6745,13.6576,13.6661,2094400.0
2012-02-02 14:20:00,16.24,16.24,16.23,16.23,3029600.0,13.6661,13.6661,13.6576,13.6576,3029600.0
2012-02-02 14:30:00,16.23,16.25,16.23,16.24,2713200.0,13.6576,13.6745,13.6576,13.6661,2713200.0
2012-02-02 14:40:00,16.24,16.25,16.23,16.25,3393600.0,13.6661,13.6745,13.6576,13.6745,3393600.0
2012-02-02 14:50:00,16.25,16.25,16.23,16.24,3486000.0,13.6745,13.6745,13.6576,13.6661,3486000.0
2012-02-02 15:00:00,16.24,16.26,16.24,16.25,3544800.0,13.6661,13.6829,13.6661,13.6745,3544800.0
2012-02-02 15:10:00,16.25,16.26,16.24,16.24,3200400.0,13.6745,13.6829,13.6661,13.6661,3200400.0
2012-02-02 15:20:00,16.24,16.25,16.23,16.24,3704400.0,13.6661,13.6745,13.6576,13.6661,3704400.0
2012-02-02 15:30:00,16.24,16.25,16.24,16.25,3438400.0,13.6661,13.6745,13.6661,13.6745,3438400.0
2012-02-02 15:40:00,16.25,16.26,16.24,16.25,6232800.0,13.6745,13.6829,13.6661,13.6745,6232800.0
2012-02-02 15:50:00,16.25,16.26,16.24,16.25,9424800.0,13.6745,13.6829,13.6661,13.6745,9424800.0
2012-02-03 09:30:00,16.33,16.34,16.27,16.29,16749600.0,13.7418,13.7502,13.6913,13.7081,16749600.0
2012-02-03 09:40:00,16.29,16.3,16.28,16.3,10712800.0,13.7081,13.7166,13.6997,13.7166,10712800.0
2012-02-03 09:50:00,16.3,16.32,16.3,16.32,9189600.0,13.7166,13.7334,13.7166,13.7334,9189600.0
2012-02-03 10:00:00,16.31,16.36,16.31,16.36,12098800.0,13.725,13.767,13.725,13.767,12098800.0
2012-02-03 10:10:00,16.36,16.39,16.35,16.38,14674800.0,13.767,13.7923,13.7586,13.7839,14674800.0
2012-02-03 10:20:00,16.38,16.39,16.36,16.36,10066000.0,13.7839,13.7923,13.767,13.767,10066000.0
2012-02-03 10:30:00,16.36,16.37,16.35,16.36,8750000.0,13.767,13.7755,13.7586,13.767,8750000.0
2012-02-03 10:40:00,16.36,16.37,16.35,16.37,6972000.0,13.767,13.7755,13.7586,13.7755,6972000.0
2012-02-03 10:50:00,16.37,16.38,16.37,16.38,6678000.0,13.7755,13.7839,13.7755,13.7839,6678000.0
2012-02-03 11:00:00,16.38,16.39,16.36,16.36,7543200.0,13.7839,13.7923,13.767,13.767,7543200.0
2012-02-03 11:10:00,16.37,16.37,16.36,16.37,2906400.0,13.7755,13.7755,13.767,13.7755,2906400.0
2012-02-03 11:20:00,16.37,16.39,16.37,16.39,4796400.0,13.7755,13.7923,13.7755,13.7923,4796400.0
2012-02-03 11:30:00,16.38,16.4,16.38,16.4,8523200.0,13.7839,13.8007,13.7839,13.8007,8523200.0
2012-02-03 11:40:00,16.4,16.4,16.39,16.4,6932800.0,13.8007,13.8007,13.7923,13.8007,6932800.0
2012-02-03 11:50:00,16.4,16.42,16.4,16.41,7610400.0,13.8007,13.8175,13.8007,13.8091,7610400.0
2012-02-03 12:00:00,16.41,16.41,16.4,16.41,5353600.0,13.8091,13.8091,13.8007,13.8091,5353600.0
2012-02-03 12:10:00,16.41,16.42,16.4,16.4,6101200.0,13.8091,13.8175,13.8007,13.8007,6101200.0
2012-02-03 12:20:00,16.4,16.41,16.39,16.41,3749200.0,13.8007,13.8091,13.7923,13.8091,3749200.0
2012-02-03 12:30:00,16.41,16.41,16.4,16.41,1794800.0,13.8091,13.8091,13.8007,13.8091,1794800.0
2012-02-03 12:40:00,16.41,16.42,16.41,16.42,5031600.0,13.8091,13.8175,13.8091,13.8175,5031600.0
2012-02-03 12:50:00,16.42,16.42,16.41,16.42,3124800.0,13.8175,13.8175,13.8091,13.8175,3124800.0
2012-02-03 13:00:00,16.42,16.42,16.41,16.42,2604000.0,13.8175,13.8175,13.8091,13.8175,2604000.0
2012-02-03 13:10:00,16.42,16.42,16.42,16.42,3021200.0,13.8175,13.8175,13.8175,13.8175,3021200.0
2012-02-03 13:20:00,16.42,16.42,16.42,16.42,2055200.0,13.8175,13.8175,13.8175,13.8175,2055200.0
2012-02-03 13:30:00,16.42,16.42,16.4,16.41,3340400.0,13.8175,13.8175,13.8007,13.8091,3340400.0
2012-02-03 13:40:00,16.41,16.41,16.41,16.41,2858800.0,13.8091,13.8091,13.8091,13.8091,2858800.0
2012-02-03 13:50:00,16.41,16.41,16.41,16.41,2371600.0,13.8091,13.8091,13.8091,13.8091,2371600.0
2012-02-03 14:00:00,16.41,16.42,16.41,16.42,2461200.0,13.8091,13.8175,13.8091,13.8175,2461200.0
2012-02-03 14:10:00,16.42,16.42,16.41,16.42,4074000.0,13.8175,13.8175,13.8091,13.8175,4074000.0
2012-02-03 14:20:00,16.42,16.43,16.42,16.43,8862000.0,13.8175,13.826,13.8175,13.826,8862000.0
2012-02-03 14:30:00,16.43,16.43,16.42,16.42,4146800.0,13.826,13.826,13.8175,13.8175,4146800.0
2012-02-03 14:40:00,16.42,16.43,16.42,16.42,3416000.0,13.8175,13.826,13.8175,13.8175,3416000.0
2012-02-03 14:50:00,16.42,16.43,16.42,16.42,6927200.0,13.8175,13.826,13.8175,13.8175,6927200.0
2012-02-03 15:00:00,16.42,16.43,16.41,16.42,5166000.0,13.8175,13.826,13.8091,13.8175,5166000.0
2012-02-03 15:10:00,16.42,16.42,16.41,16.41,3421600.0,13.8175,13.8175,13.8091,13.8091,3421600.0
2012-02-03 15:20:00,16.41,16.42,16.39,16.41,6675200.0,13.8091,13.8175,13.7923,13.8091,6675200.0
2012-02-03 15:30:00,16.41,16.41,16.39,16.4,5751200.0,13.8091,13.8091,13.7923,13.8007,5751200.0
2012-02-03 15:40:00,16.4,16.41,16.39,16.41,8360800.0,13.8007,13.8091,13.7923,13.8091,8360800.0
2012-02-03 15:50:00,16.41,16.42,16.4,16.41,16912000.0,13.8091,13.8175,13.8007,13.8091,16912000.0
2012-02-06 09:30:00,16.37,16.41,16.36,16.38,11575200.0,13.7755,13.8091,13.767,13.7839,11575200.0
2012-02-06 09:40:00,16.38,16.41,16.36,16.41,7904400.0,13.7839,13.8091,13.767,13.8091,7904400.0
2012-02-06 09:50:00,16.41,16.47,16.41,16.46,16531200.0,13.8091,13.8596,13.8091,13.8512,16531200.0
2012-02-06 10:00:00,16.46,16.48,16.45,16.46,8212400.0,13.8512,13.868,13.8428,13.8512,8212400.0
2012-02-06 10:10:00,16.46,16.48,16.46,16.46,6538000.0,13.8512,13.868,13.8512,13.8512,6538000.0
2012-02-06 10:20:00,16.46,16.48,16.46,16.46,4558400.0,13.8512,13.868,13.8512,13.8512,4558400.0
2012-02-06 10:30:00,16.46,16.49,16.46,16.49,7512400.0,13.8512,13.8764,13.8512,13.8764,7512400.0
2012-02-06 10:40:00,16.49,16.5,16.47,16.49,8251600.0,13.8764,13.8849,13.8596,13.8764,8251600.0
2012-02-06 10:50:00,16.49,16.52,16.49,16.51,9870000.0,13.8764,13.9017,13.8764,13.8933,9870000.0
2012-02-06 11:00:00,16.51,16.53,16.5,16.53,7414400.0,13.8933,13.9101,13.8849,13.9101,7414400.0
2012-02-06 11:10:00,16.53,16.55,16.52,16.54,6437200.0,13.9101,13.9269,13.9017,13.9185,6437200.0
2012-02-06 11:20:00,16.54,16.59,16.54,16.58,15593200.0,13.9185,13.9606,13.9185,13.9522,15593200.0
2012-02-06 11:30:00,16.58,16.6,16.57,16.59,12236000.0,13.9522,13.969,13.9438,13.9606,12236000.0
2012-02-06 11:40:00,16.59,16.59,16.57,16.59,5126800.0,13.9606,13.9606,13.9438,13.9606,5126800.0
2012-02-06 11:50:00,16.59,16.59,16.57,16.58,3480400.0,13.9606,13.9606,13.9438,13.9522,3480400.0
2012-02-06 12:00:00,16.58,16.59,16.55,16.56,5798800.0,13.9522,13.9606,13.9269,13.9353,5798800.0
2012-02-06 12:10:00,16.56,16.58,16.56,16.58,4258800.0,13.9353,13.9522,13.9353,13.9522,4258800.0
2012-02-06 12:20:00,16.58,16.59,16.57,16.57,6599600.0,13.9522,13.9606,13.9438,13.9438,6599600.0
2012-02-06 12:30:00,16.57,16.59,16.57,16.59,3581200.0,13.9438,13.9606,13.9438,13.9606,3581200.0
2012-02-06 12:40:00,16.59,16.6,16.59,16.6,5740000.0,13.9606,13.969,13.9606,13.969,5740000.0
2012-02-06 12:50:00,16.6,16.61,16.59,16.6,5163200.0,13.969,13.9774,13.9606,13.969,5163200.0
2012-02-06 13:00:00,16.6,16.6,16.59,16.6,2814000.0,13.969,13.969,13.9606,13.969,2814000.0
2012-02-06 13:10:00,16.6,16.6,16.59,16.6,2251200.0,13.969,13.969,13.9606,13.969,2251200.0
2012-02-06 13:20:00,16.6,16.6,16.59,16.59,3914400.0,13.969,13.969,13.9606,13.9606,3914400.0
2012-02-06 13:30:00,16.59,16.59,16.58,16.58,3267600.0,13.9606,13.9606,13.9522,13.9522,3267600.0
2012-02-06 13:40:00,16.58,16.58,16.56,16.57,3721200.0,13.9522,13.9522,13.9353,13.9438,3721200.0
2012-02-06 13:50:00,16.57,16.57,16.55,16.55,4253200.0,13.9438,13.9438,13.9269,13.9269,4253200.0
2012-02-06 14:00:00,16.55,16.56,16.55,16.56,3074400.0,13.9269,13.9353,13.9269,13.9353,3074400.0
2012-02-06 14:10:00,16.56,16.57,16.55,16.56,2746800.0,13.9353,13.9438,13.9269,13.9353,2746800.0
2012-02-06 14:20:00,16.56,16.57,16.55,16.56,1713600.0,13.9353,13.9438,13.9269,13.9353,1713600.0
2012-02-06 14:30:00,16.56,16.58,16.56,16.57,2438800.0,13.9353,13.9522,13.9353,13.9438,2438800.0
2012-02-06 14:40:00,16.57,16.58,16.55,16.56,3049200.0,13.9438,13.9522,13.9269,13.9353,3049200.0
2012-02-06 14:50:00,16.56,16.56,16.55,16.55,2696400.0,13.9353,13.9353,13.9269,13.9269,2696400.0
2012-02-06 15:00:00,16.55,16.57,16.55,16.56,2284800.0,13.9269,13.9438,13.9269,13.9353,2284800.0
2012-02-06 15:10:00,16.56,16.56,16.55,16.56,2881200.0,13.9353,13.9353,13.9269,13.9353,2881200.0
2012-02-06 15:20:00,16.56,16.56,16.55,16.56,3360000.0,13.9353,13.9353,13.9269,13.9353,3360000.0
2012-02-06 15:30:00,16.56,16.56,16.55,16.56,4340000.0,13.9353,13.9353,13.9269,13.9353,4340000.0
2012-02-06 15:40:00,16.56,16.57,16.55,16.55,5905200.0,13.9353,13.9438,13.9269,13.9269,5905200.0
2012-02-06 15:50:00,16.55,16.57,16.55,16.57,12616800.0,13.9269,13.9438,13.9269,13.9438,12616800.0
2012-02-07 09:30:00,16.62,16.66,16.61,16.64,21422800.0,13.9858,14.0195,13.9774,14.0027,21422800.0
2012-02-07 09:40:00,16.64,16.68,16.63,16.66,17354400.0,14.0027,14.0363,13.9943,14.0195,17354400.0
2012-02-07 09:50:00,16.66,16.66,16.59,16.63,15069600.0,14.0195,14.0195,13.9606,13.9943,15069600.0
2012-02-07 10:00:00,16.63,16.65,16.61,16.63,9220400.0,13.9943,14.0111,13.9774,13.9943,9220400.0
2012-02-07 10:10:00,16.63,16.66,16.62,16.66,7809200.0,13.9943,14.0195,13.9858,14.0195,7809200.0
2012-02-07 10:20:00,16.66,16.67,16.65,16.66,7324800.0,14.0195,14.0279,14.0111,14.0195,7324800.0
2012-02-07 10:30:00,16.66,16.67,16.65,16.66,5160400.0,14.0195,14.0279,14.0111,14.0195,5160400.0
2012-02-07 10:40:00,16.66,16.66,16.63,16.64,9273600.0,14.0195,14.0195,13.9943,14.0027,9273600.0
2012-02-07 10:50:00,16.64,16.7,16.64,16.69,8736000.0,14.0027,14.0532,14.0027,14.0447,8736000.0
2012-02-07 11:00:00,16.69,16.72,16.68,16.71,12675600.0,14.0447,14.07,14.0363,14.0616,12675600.0
2012-02-07 11:10:00,16.72,16.72,16.69,16.7,6490400.0,14.07,14.07,14.0447,14.0532,6490400.0
2012-02-07 11:20:00,16.7,16.72,16.7,16.72,3844400.0,14.0532,14.07,14.0532,14.07,3844400.0
2012-02-07 11:30:00,16.72,16.75,16.71,16.75,11555600.0,14.07,14.0952,14.0616,14.0952,11555600.0
2012-02-07 11:40:00,16.75,16.77,16.74,16.74,10032400.0,14.0952,14.1121,14.0868,14.0868,10032400.0
2012-02-07 11:50:00,16.74,16.75,16.74,16.75,5297600.0,14.0868,14.0952,14.0868,14.0952,5297600.0
2012-02-07 12:00:00,16.75,16.75,16.74,16.75,5378800.0,14.0952,14.0952,14.0868,14.0952,5378800.0
2012-02-07 12:10:00,16.75,16.76,16.74,16.76,4152400.0,14.0952,14.1036,14.0868,14.1036,4152400.0
2012-02-07 12:20:00,16.76,16.77,16.75,16.75,6708800.0,14.1036,14.1121,14.0952,14.0952,6708800.0
2012-02-07 12:30:00,16.75,16.77,16.75,16.76,2959600.0,14.0952,14.1121,14.0952,14.1036,2959600.0
2012-02-07 12:40:00,16.76,16.77,16.75,16.75,4306400.0,14.1036,14.1121,14.0952,14.0952,4306400.0
2012-02-07 12:50:00,16.75,16.77,16.75,16.76,4869200.0,14.0952,14.1121,14.0952,14.1036,4869200.0
2012-02-07 13:00:00,16.76,16.77,16.76,16.76,4356800.0,14.1036,14.1121,14.1036,14.1036,4356800.0
2012-02-07 13:10:00,16.76,16.77,16.74,16.75,4474400.0,14.1036,14.1121,14.0868,14.0952,4474400.0
2012-02-07 13:20:00,16.75,16.76,16.71,16.73,12084800.0,14.0952,14.1036,14.0616,14.0784,12084800.0
2012-02-07 13:30:00,16.73,16.75,16.73,16.74,4664800.0,14.0784,14.0952,14.0784,14.0868,4664800.0
2012-02-07 13:40:00,16.74,16.75,16.73,16.75,3682000.0,14.0868,14.0952,14.0784,14.0952,3682000.0
2012-02-07 13:50:00,16.75,16.75,16.73,16.74,3088400.0,14.0952,14.0952,14.0784,14.0868,3088400.0
2012-02-07 14:00:00,16.74,16.74,16.72,16.73,3665200.0,14.0868,14.0868,14.07,14.0784,3665200.0
2012-02-07 14:10:00,16.73,16.74,16.73,16.74,4183200.0,14.0784,14.0868,14.0784,14.0868,4183200.0
2012-02-07 14:20:00,16.74,16.74,16.73,16.74,3707200.0,14.0868,14.0868,14.0784,14.0868,3707200.0
2012-02-07 14:30:00,16.74,16.76,16.73,16.76,5359200.0,14.0868,14.1036,14.0784,14.1036,5359200.0
2012-02-07 14:40:00,16.76,16.77,16.75,16.76,5390000.0,14.1036,14.1121,14.0952,14.1036,5390000.0
2012-02-07 14:50:00,16.76,16.78,16.74,16.75,9634800.0,14.1036,14.1205,14.0868,14.0952,9634800.0
2012-02-07 15:00:00,16.75,16.75,16.72,16.75,8388800.0,14.0952,14.0952,14.07,14.0952,8388800.0
2012-02-07 15:10:00,16.75,16.77,16.75,16.76,6529600.0,14.0952,14.1121,14.0952,14.1036,6529600.0
2012-02-07 15:20:00,16.76,16.77,16.75,16.77,5860400.0,14.1036,14.1121,14.0952,14.1121,5860400.0
2012-02-07 15:30:00,16.77,16.77,16.75,16.76,6526800.0,14.1121,14.1121,14.0952,14.1036,6526800.0
2012-02-07 15:40:00,16.76,16.76,16.73,16.74,11158000.0,14.1036,14.1036,14.0784,14.0868,11158000.0
2012-02-07 15:50:00,16.74,16.75,16.73,16.74,15271200.0,14.0868,14.0952,14.0784,14.0868,15271200.0
2012-02-08 09:30:00,16.8,16.86,16.78,16.83,28593600.0,14.1373,14.1878,14.1205,14.1626,28593600.0
2012-02-08 09:40:00,16.83,16.85,16.82,16.85,13930000.0,14.1626,14.1794,14.1541,14.1794,13930000.0
2012-02-08 09:50:00,16.85,16.89,16.83,16.89,20151600.0,14.1794,14.213,14.1626,14.213,20151600.0
2012-02-08 10:00:00,16.89,16.94,16.88,16.91,21750400.0,14.213,14.2551,14.2046,14.2299,21750400.0
2012-02-08 10:10:00,16.91,16.92,16.88,16.92,16052400.0,14.2299,14.2383,14.2046,14.2383,16052400.0
2012-02-08 10:20:00,16.92,16.93,16.91,16.92,10651200.0,14.2383,14.2467,14.2299,14.2383,10651200.0
2012-02-08 10:30:00,16.92,16.92,16.88,16.88,11622800.0,14.2383,14.2383,14.2046,14.2046,11622800.0
2012-02-08 10:40:00,16.88,16.89,16.85,16.89,16520000.0,14.2046,14.213,14.1794,14.213,16520000.0
2012-02-08 10:50:00,16.89,16.9,16.87,16.87,7949200.0,14.213,14.2215,14.1962,14.1962,7949200.0
2012-02-08 11:00:00,16.87,16.88,16.83,16.84,11779600.0,14.1962,14.2046,14.1626,14.171,11779600.0
2012-02-08 11:10:00,16.83,16.86,16.82,16.83,12490800.0,14.1626,14.1878,14.1541,14.1626,12490800.0
2012-02-08 11:20:00,16.83,16.85,16.83,16.83,10836000.0,14.1626,14.1794,14.1626,14.1626,10836000.0
2012-02-08 11:30:00,16.83,16.85,16.81,16.85,11449200.0,14.1626,14.1794,14.1457,14.1794,11449200.0
2012-02-08 11:40:00,16.85,16.87,16.83,16.86,9830800.0,14.1794,14.1962,14.1626,14.1878,9830800.0
2012-02-08 11:50:00,16.86,16.89,16.86,16.88,5695200.0,14.1878,14.213,14.1878,14.2046,5695200.0
2012-02-08 12:00:00,16.88,16.89,16.85,16.86,5703600.0,14.2046,14.213,14.1794,14.1878,5703600.0
2012-02-08 12:10:00,16.86,16.86,16.85,16.86,4463200.0,14.1878,14.1878,14.1794,14.1878,4463200.0
2012-02-08 12:20:00,16.86,16.88,16.86,16.88,3925600.0,14.1878,14.2046,14.1878,14.2046,3925600.0
2012-02-08 12:30:00,16.87,16.88,16.87,16.88,3939600.0,14.1962,14.2046,14.1962,14.2046,3939600.0
2012-02-08 12:40:00,16.88,16.89,16.88,16.89,2850400.0,14.2046,14.213,14.2046,14.213,2850400.0
2012-02-08 12:50:00,16.89,16.91,16.88,16.9,7140000.0,14.213,14.2299,14.2046,14.2215,7140000.0
2012-02-08 13:00:00,16.9,16.9,16.89,16.9,2937200.0,14.2215,14.2215,14.213,14.2215,2937200.0
2012-02-08 13:10:00,16.9,16.9,16.89,16.9,3057600.0,14.2215,14.2215,14.213,14.2215,3057600.0
2012-02-08 13:20:00,16.9,16.92,16.9,16.92,5012000.0,14.2215,14.2383,14.2215,14.2383,5012000.0
2012-02-08 13:30:00,16.92,16.92,16.91,16.91,3606400.0,14.2383,14.2383,14.2299,14.2299,3606400.0
2012-02-08 13:40:00,16.91,16.93,16.91,16.93,5308800.0,14.2299,14.2467,14.2299,14.2467,5308800.0
2012-02-08 13:50:00,16.93,16.94,16.92,16.92,7117600.0,14.2467,14.2551,14.2383,14.2383,7117600.0
2012-02-08 14:00:00,16.92,16.93,16.91,16.93,4900000.0,14.2383,14.2467,14.2299,14.2467,4900000.0
2012-02-08 14:10:00,16.93,16.94,16.92,16.93,7128800.0,14.2467,14.2551,14.2383,14.2467,7128800.0
2012-02-08 14:20:00,16.93,16.96,16.93,16.95,9497600.0,14.2467,14.2719,14.2467,14.2635,9497600.0
2012-02-08 14:30:00,16.95,16.95,16.94,16.95,4972800.0,14.2635,14.2635,14.2551,14.2635,4972800.0
2012-02-08 14:40:00,16.95,16.96,16.94,16.96,6249600.0,14.2635,14.2719,14.2551,14.2719,6249600.0
2012-02-08 14:50:00,16.96,16.97,16.96,16.96,15814400.0,14.2719,14.2804,14.2719,14.2719,15814400.0
2012-02-08 15:00:00,16.96,16.97,16.96,16.96,8948800.0,14.2719,14.2804,14.2719,14.2719,8948800.0
2012-02-08 15:10:00,16.97,17.0,16.96,17.0,8444800.0,14.2804,14.3056,14.2719,14.3056,8444800.0
2012-02-08 15:20:00,17.0,17.0,16.98,16.99,8722000.0,14.3056,14.3056,14.2888,14.2972,8722000.0
2012-02-08 15:30:00,16.99,17.01,16.97,17.0,11054400.0,14.2972,14.314,14.2804,14.3056,11054400.0
2012-02-08 15:40:00,17.0,17.01,16.99,17.0,11015200.0,14.3056,14.314,14.2972,14.3056,11015200.0
2012-02-08 15:50:00,17.0,17.03,17.0,17.02,19602800.0,14.3056,14.3309,14.3056,14.3224,19602800.0
2012-02-09 09:30:00,17.17,17.3,17.16,17.22,59424400.0,14.4487,14.5581,14.4403,14.4907,59424400.0
2012-02-09 09:40:00,17.22,17.31,17.2,17.28,37584400.0,14.4907,14.5665,14.4739,14.5412,37584400.0
2012-02-09 09:50:00,17.28,17.36,17.26,17.35,35260400.0,14.5412,14.6086,14.5244,14.6001,35260400.0
2012-02-09 10:00:00,17.35,17.4,17.33,17.35,38276000.0,14.6001,14.6422,14.5833,14.6001,38276000.0
2012-02-09 10:10:00,17.35,17.38,17.33,17.37,22705200.0,14.6001,14.6254,14.5833,14.617,22705200.0
2012-02-09 10:20:00,17.37,17.38,17.22,17.32,22106000.0,14.617,14.6254,14.4907,14.5749,22106000.0
2012-02-09 10:30:00,17.32,17.35,17.3,17.35,17581200.0,14.5749,14.6001,14.5581,14.6001,17581200.0
2012-02-09 10:40:00,17.34,17.42,17.34,17.41,25113200.0,14.5917,14.659,14.5917,14.6506,25113200.0
2012-02-09 10:50:00,17.41,17.5,17.41,17.46,35302400.0,14.6506,14.7264,14.6506,14.6927,35302400.0
2012-02-09 11:00:00,17.46,17.58,17.45,17.58,37758000.0,14.6927,14.7937,14.6843,14.7937,37758000.0
2012-02-09 11:10:00,17.58,17.68,17.58,17.59,53989600.0,14.7937,14.8778,14.7937,14.8021,53989600.0
2012-02-09 11:20:00,17.59,17.67,17.57,17.64,39676000.0,14.8021,14.8694,14.7853,14.8442,39676000.0
2012-02-09 11:30:00,17.63,17.68,17.6,17.63,29472800.0,14.8358,14.8778,14.8105,14.8358,29472800.0
2012-02-09 11:40:00,17.63,17.64,17.58,17.62,21943600.0,14.8358,14.8442,14.7937,14.8273,21943600.0
2012-02-09 11:50:00,17.62,17.65,17.61,17.63,15750000.0,14.8273,14.8526,14.8189,14.8358,15750000.0
2012-02-09 12:00:00,17.62,17.73,17.62,17.7,35711200.0,14.8273,14.9199,14.8273,14.8947,35711200.0
2012-02-09 12:10:00,17.7,17.74,17.69,17.7,19877200.0,14.8947,14.9283,14.8862,14.8947,19877200.0
2012-02-09 12:20:00,17.7,17.72,17.67,17.69,15296400.0,14.8947,14.9115,14.8694,14.8862,15296400.0
2012-02-09 12:30:00,17.69,17.7,17.66,17.67,11197200.0,14.8862,14.8947,14.861,14.8694,11197200.0
2012-02-09 12:40:00,17.67,17.72,17.66,17.72,13857200.0,14.8694,14.9115,14.861,14.9115,13857200.0
2012-02-09 12:50:00,17.72,17.72,17.67,17.68,9394000.0,14.9115,14.9115,14.8694,14.8778,9394000.0
2012-02-09 13:00:00,17.68,17.68,17.6,17.6,19048400.0,14.8778,14.8778,14.8105,14.8105,19048400.0
2012-02-09 13:10:00,17.6,17.67,17.6,17.63,14084000.0,14.8105,14.8694,14.8105,14.8358,14084000.0
2012-02-09 13:20:00,17.63,17.67,17.61,17.64,13294400.0,14.8358,14.8694,14.8189,14.8442,13294400.0
2012-02-09 13:30:00,17.64,17.65,17.62,17.63,7095200.0,14.8442,14.8526,14.8273,14.8358,7095200.0
2012-02-09 13:40:00,17.63,17.63,17.59,17.62,10603600.0,14.8358,14.8358,14.8021,14.8273,10603600.0
2012-02-09 13:50:00,17.62,17.62,17.59,17.6,7593600.0,14.8273,14.8273,14.8021,14.8105,7593600.0
2012-02-09 14:00:00,17.6,17.63,17.6,17.62,9293200.0,14.8105,14.8358,14.8105,14.8273,9293200.0
2012-02-09 14:10:00,17.62,17.64,17.61,17.61,8741600.0,14.8273,14.8442,14.8189,14.8189,8741600.0
2012-02-09 14:20:00,17.61,17.67,17.6,17.66,12037200.0,14.8189,14.8694,14.8105,14.861,12037200.0
2012-02-09 14:30:00,17.66,17.7,17.64,17.68,13025600.0,14.861,14.8947,14.8442,14.8778,13025600.0
2012-02-09 14:40:00,17.69,17.69,17.66,17.67,8789200.0,14.8862,14.8862,14.861,14.8694,8789200.0
2012-02-09 14:50:00,17.67,17.69,17.66,17.68,8554000.0,14.8694,14.8862,14.861,14.8778,8554000.0
2012-02-09 15:00:00,17.68,17.69,17.66,17.69,8862000.0,14.8778,14.8862,14.861,14.8862,8862000.0
2012-02-09 15:10:00,17.68,17.69,17.64,17.65,9576000.0,14.8778,14.8862,14.8442,14.8526,9576000.0
2012-02-09 15:20:00,17.64,17.68,17.64,17.67,10656800.0,14.8442,14.8778,14.8442,14.8694,10656800.0
2012-02-09 15:30:00,17.67,17.67,17.64,17.65,9133600.0,14.8694,14.8694,14.8442,14.8526,9133600.0
2012-02-09 15:40:00,17.65,17.66,17.57,17.58,27602400.0,14.8526,14.861,14.7853,14.7937,27602400.0
2012-02-09 15:50:00,17.59,17.62,17.58,17.61,25065600.0,14.8021,14.8273,14.7937,14.8189,25065600.0
2012-02-10 09:30:00,17.54,17.63,17.45,17.62,54297600.0,14.76,14.8358,14.6843,14.8273,54297600.0
2012-02-10 09:40:00,17.62,17.77,17.62,17.75,54266800.0,14.8273,14.9536,14.8273,14.9367,54266800.0
2012-02-10 09:50:00,17.75,17.76,17.62,17.64,40068000.0,14.9367,14.9452,14.8273,14.8442,40068000.0
2012-02-10 10:00:00,17.64,17.69,17.56,17.65,33927600.0,14.8442,14.8862,14.7769,14.8526,33927600.0
2012-02-10 10:10:00,17.65,17.68,17.62,17.62,22444800.0,14.8526,14.8778,14.8273,14.8273,22444800.0
2012-02-10 10:20:00,17.62,17.68,17.61,17.64,17147200.0,14.8273,14.8778,14.8189,14.8442,17147200.0
2012-02-10 10:30:00,17.64,17.69,17.63,17.65,16307200.0,14.8442,14.8862,14.8358,14.8526,16307200.0
2012-02-10 10:40:00,17.65,17.69,17.65,17.68,13874000.0,14.8526,14.8862,14.8526,14.8778,13874000.0
2012-02-10 10:50:00,17.68,17.71,17.67,17.7,15652000.0,14.8778,14.9031,14.8694,14.8947,15652000.0
2012-02-10 11:00:00,17.7,17.74,17.69,17.72,13988800.0,14.8947,14.9283,14.8862,14.9115,13988800.0
2012-02-10 11:10:00,17.72,17.75,17.7,17.74,12558000.0,14.9115,14.9367,14.8947,14.9283,12558000.0
2012-02-10 11:20:00,17.74,17.75,17.71,17.72,12944400.0,14.9283,14.9367,14.9031,14.9115,12944400.0
2012-02-10 11:30:00,17.72,17.74,17.71,17.72,7814800.0,14.9115,14.9283,14.9031,14.9115,7814800.0
2012-02-10 11:40:00,17.73,17.75,17.7,17.72,10256400.0,14.9199,14.9367,14.8947,14.9115,10256400.0
2012-02-10 11:50:00,17.72,17.74,17.7,17.71,6655600.0,14.9115,14.9283,14.8947,14.9031,6655600.0
2012-02-10 12:00:00,17.71,17.73,17.71,17.72,6400800.0,14.9031,14.9199,14.9031,14.9115,6400800.0
2012-02-10 12:10:00,17.72,17.73,17.72,17.73,7089600.0,14.9115,14.9199,14.9115,14.9199,7089600.0
2012-02-10 12:20:00,17.73,17.73,17.7,17.71,6722800.0,14.9199,14.9199,14.8947,14.9031,6722800.0
2012-02-10 12:30:00,17.71,17.73,17.71,17.73,5051200.0,14.9031,14.9199,14.9031,14.9199,5051200.0
2012-02-10 12:40:00,17.73,17.73,17.71,17.72,5076400.0,14.9199,14.9199,14.9031,14.9115,5076400.0
2012-02-10 12:50:00,17.72,17.73,17.72,17.72,5020400.0,14.9115,14.9199,14.9115,14.9115,5020400.0
2012-02-10 13:00:00,17.72,17.72,17.67,17.68,9853200.0,14.9115,14.9115,14.8694,14.8778,9853200.0
2012-02-10 13:10:00,17.68,17.69,17.65,17.67,11452000.0,14.8778,14.8862,14.8526,14.8694,11452000.0
2012-02-10 13:20:00,17.67,17.68,17.65,17.66,8036000.0,14.8694,14.8778,14.8526,14.861,8036000.0
2012-02-10 13:30:00,17.66,17.66,17.6,17.61,19152000.0,14.861,14.861,14.8105,14.8189,19152000.0
2012-02-10 13:40:00,17.61,17.64,17.61,17.63,7445200.0,14.8189,14.8442,14.8189,14.8358,7445200.0
2012-02-10 13:50:00,17.63,17.65,17.6,17.61,9542400.0,14.8358,14.8526,14.8105,14.8189,9542400.0
2012-02-10 14:00:00,17.6,17.63,17.59,17.61,8195600.0,14.8105,14.8358,14.8021,14.8189,8195600.0
2012-02-10 14:10:00,17.61,17.63,17.6,17.62,9074800.0,14.8189,14.8358,14.8105,14.8273,9074800.0
2012-02-10 14:20:00,17.62,17.67,17.62,17.66,13773200.0,14.8273,14.8694,14.8273,14.861,13773200.0
2012-02-10 14:30:00,17.66,17.66,17.64,17.65,5588800.0,14.861,14.861,14.8442,14.8526,5588800.0
2012-02-10 14:40:00,17.65,17.66,17.61,17.63,11373600.0,14.8526,14.861,14.8189,14.8358,11373600.0
2012-02-10 14:50:00,17.63,17.65,17.62,17.65,9870000.0,14.8358,14.8526,14.8273,14.8526,9870000.0
2012-02-10 15:00:00,17.65,17.65,17.59,17.6,14711200.0,14.8526,14.8526,14.8021,14.8105,14711200.0
2012-02-10 15:10:00,17.6,17.6,17.57,17.59,13683600.0,14.8105,14.8105,14.7853,14.8021,13683600.0
2012-02-10 15:20:00,17.59,17.62,17.58,17.61,11978400.0,14.8021,14.8273,14.7937,14.8189,11978400.0
2012-02-10 15:30:00,17.61,17.63,17.61,17.63,12888400.0,14.8189,14.8358,14.8189,14.8358,12888400.0
2012-02-10 15:40:00,17.63,17.63,17.61,17.61,15148000.0,14.8358,14.8358,14.8189,14.8189,15148000.0
2012-02-10 15:50:00,17.61,17.63,17.59,17.63,24908800.0,14.8189,14.8358,14.8021,14.8358,24908800.0
2012-02-13 09:30:00,17.85,17.99,17.83,17.95,77742000.0,15.0209,15.1387,15.0041,15.105,77742000.0
2012-02-13 09:40:00,17.95,17.95,17.87,17.89,28098000.0,15.105,15.105,15.0377,15.0546,28098000.0
2012-02-13 09:50:00,17.89,17.91,17.85,17.86,32704000.0,15.0546,15.0714,15.0209,15.0293,32704000.0
2012-02-13 10:00:00,17.86,17.92,17.86,17.88,18457600.0,15.0293,15.0798,15.0293,15.0461,18457600.0
2012-02-13 10:10:00,17.88,17.89,17.82,17.84,22302000.0,15.0461,15.0546,14.9956,15.0125,22302000.0
2012-02-13 10:20:00,17.84,17.86,17.82,17.83,13748000.0,15.0125,15.0293,14.9956,15.0041,13748000.0
2012-02-13 10:30:00,17.83,17.84,17.79,17.83,12756800.0,15.0041,15.0125,14.9704,15.0041,12756800.0
2012-02-13 10:40:00,17.83,17.85,17.81,17.83,8285200.0,15.0041,15.0209,14.9872,15.0041,8285200.0
2012-02-13 10:50:00,17.82,17.89,17.82,17.86,16618000.0,14.9956,15.0546,14.9956,15.0293,16618000.0
2012-02-13 11:00:00,17.86,17.88,17.84,17.85,8926400.0,15.0293,15.0461,15.0125,15.0209,8926400.0
2012-02-13 11:10:00,17.85,17.86,17.85,17.86,6241200.0,15.0209,15.0293,15.0209,15.0293,6241200.0
2012-02-13 11:20:00,17.86,17.86,17.83,17.83,7411600.0,15.0293,15.0293,15.0041,15.0041,7411600.0
2012-02-13 11:30:00,17.83,17.85,17.83,17.85,6451200.0,15.0041,15.0209,15.0041,15.0209,6451200.0
2012-02-13 11:40:00,17.85,17.86,17.83,17.85,5611200.0,15.0209,15.0293,15.0041,15.0209,5611200.0
2012-02-13 11:50:00,17.85,17.86,17.84,17.85,4146800.0,15.0209,15.0293,15.0125,15.0209,4146800.0
2012-02-13 12:00:00,17.85,17.85,17.83,17.83,5418000.0,15.0209,15.0209,15.0041,15.0041,5418000.0
2012-02-13 12:10:00,17.83,17.84,17.81,17.82,5854800.0,15.0041,15.0125,14.9872,14.9956,5854800.0
2012-02-13 12:20:00,17.82,17.82,17.77,17.77,11617200.0,14.9956,14.9956,14.9536,14.9536,11617200.0
2012-02-13 12:30:00,17.77,17.81,17.75,17.79,10318000.0,14.9536,14.9872,14.9367,14.9704,10318000.0
2012-02-13 12:40:00,17.79,17.81,17.77,17.79,4989600.0,14.9704,14.9872,14.9536,14.9704,4989600.0
2012-02-13 12:50:00,17.79,17.83,17.79,17.83,5611200.0,14.9704,15.0041,14.9704,15.0041,5611200.0
2012-02-13 13:00:00,17.83,17.85,17.82,17.85,7498400.0,15.0041,15.0209,14.9956,15.0209,7498400.0
2012-02-13 13:10:00,17.85,17.86,17.83,17.83,5810000.0,15.0209,15.0293,15.0041,15.0041,5810000.0
2012-02-13 13:20:00,17.83,17.84,17.83,17.84,2380000.0,15.0041,15.0125,15.0041,15.0125,2380000.0
2012-02-13 13:30:00,17.84,17.85,17.83,17.84,3654000.0,15.0125,15.0209,15.0041,15.0125,3654000.0
2012-02-13 13:40:00,17.84,17.88,17.83,17.87,6787200.0,15.0125,15.0461,15.0041,15.0377,6787200.0
2012-02-13 13:50:00,17.87,17.89,17.86,17.87,5373200.0,15.0377,15.0546,15.0293,15.0377,5373200.0
2012-02-13 14:00:00,17.87,17.89,17.86,17.89,5689600.0,15.0377,15.0546,15.0293,15.0546,5689600.0
2012-02-13 14:10:00,17.89,17.9,17.89,17.9,6994400.0,15.0546,15.063,15.0546,15.063,6994400.0
2012-02-13 14:20:00,17.9,17.9,17.86,17.87,8929200.0,15.063,15.063,15.0293,15.0377,8929200.0
2012-02-13 14:30:00,17.87,17.9,17.86,17.89,6675200.0,15.0377,15.063,15.0293,15.0546,6675200.0
2012-02-13 14:40:00,17.89,17.92,17.89,17.92,8957200.0,15.0546,15.0798,15.0546,15.0798,8957200.0
2012-02-13 14:50:00,17.92,17.92,17.88,17.9,8764000.0,15.0798,15.0798,15.0461,15.063,8764000.0
2012-02-13 15:00:00,17.9,17.91,17.88,17.89,6717200.0,15.063,15.0714,15.0461,15.0546,6717200.0
2012-02-13 15:10:00,17.89,17.92,17.88,17.92,6876800.0,15.0546,15.0798,15.0461,15.0798,6876800.0
2012-02-13 15:20:00,17.92,17.92,17.9,17.91,7784000.0,15.0798,15.0798,15.063,15.0714,7784000.0
2012-02-13 15:30:00,17.91,17.92,17.89,17.9,7996800.0,15.0714,15.0798,15.0546,15.063,7996800.0
2012-02-13 15:40:00,17.9,17.91,17.87,17.88,15302000.0,15.063,15.0714,15.0377,15.0461,15302000.0
2012-02-13 15:50:00,17.88,17.95,17.88,17.95,27790000.0,15.0461,15.105,15.0461,15.105,27790000.0
2012-02-14 09:30:00,18.02,18.04,17.94,17.96,44385600.0,15.1639,15.1808,15.0966,15.1135,44385600.0
2012-02-14 09:40:00,17.96,18.01,17.93,17.99,21952000.0,15.1135,15.1555,15.0882,15.1387,21952000.0
2012-02-14 09:50:00,18.0,18.02,17.98,17.98,15643600.0,15.1471,15.1639,15.1303,15.1303,15643600.0
2012-02-14 10:00:00,17.98,17.99,17.94,17.94,13064800.0,15.1303,15.1387,15.0966,15.0966,13064800.0
2012-02-14 10:10:00,17.94,17.97,17.93,17.97,13300000.0,15.0966,15.1219,15.0882,15.1219,13300000.0
2012-02-14 10:20:00,17.97,18.01,17.97,18.0,10458000.0,15.1219,15.1555,15.1219,15.1471,10458000.0
2012-02-14 10:30:00,18.0,18.0,17.97,17.98,7999600.0,15.1471,15.1471,15.1219,15.1303,7999600.0
2012-02-14 10:40:00,17.98,17.99,17.97,17.99,5042800.0,15.1303,15.1387,15.1219,15.1387,5042800.0
2012-02-14 10:50:00,17.99,17.99,17.95,17.98,8486800.0,15.1387,15.1387,15.105,15.1303,8486800.0
2012-02-14 11:00:00,17.98,17.99,17.96,17.97,5670000.0,15.1303,15.1387,15.1135,15.1219,5670000.0
2012-02-14 11:10:00,17.97,18.0,17.96,17.99,6938400.0,15.1219,15.1471,15.1135,15.1387,6938400.0
2012-02-14 11:20:00,17.99,18.0,17.97,18.0,4544400.0,15.1387,15.1471,15.1219,15.1471,4544400.0
2012-02-14 11:30:00,18.0,18.02,17.99,18.01,8668800.0,15.1471,15.1639,15.1387,15.1555,8668800.0
2012-02-14 11:40:00,18.02,18.03,18.0,18.01,7736400.0,15.1639,15.1724,15.1471,15.1555,7736400.0
2012-02-14 11:50:00,18.01,18.02,18.0,18.0,6437200.0,15.1555,15.1639,15.1471,15.1471,6437200.0
2012-02-14 12:00:00,18.0,18.0,17.99,18.0,4883200.0,15.1471,15.1471,15.1387,15.1471,4883200.0
2012-02-14 12:10:00,18.0,18.0,17.98,17.98,5840800.0,15.1471,15.1471,15.1303,15.1303,5840800.0
2012-02-14 12:20:00,17.98,18.0,17.98,17.99,3875200.0,15.1303,15.1471,15.1303,15.1387,3875200.0
2012-02-14 12:30:00,17.99,17.99,17.97,17.98,4158000.0,15.1387,15.1387,15.1219,15.1303,4158000.0
2012-02-14 12:40:00,17.98,18.01,17.97,18.01,6456800.0,15.1303,15.1555,15.1219,15.1555,6456800.0
2012-02-14 12:50:00,18.01,18.01,17.98,18.0,5566400.0,15.1555,15.1555,15.1303,15.1471,5566400.0
2012-02-14 13:00:00,18.0,18.0,17.96,17.97,7400400.0,15.1471,15.1471,15.1135,15.1219,7400400.0
2012-02-14 13:10:00,17.97,17.99,17.97,17.99,5328400.0,15.1219,15.1387,15.1219,15.1387,5328400.0
2012-02-14 13:20:00,17.99,18.0,17.98,17.98,4320400.0,15.1387,15.1471,15.1303,15.1303,4320400.0
2012-02-14 13:30:00,17.98,18.01,17.98,18.01,6196400.0,15.1303,15.1555,15.1303,15.1555,6196400.0
2012-02-14 13:40:00,18.01,18.02,18.0,18.01,3704400.0,15.1555,15.1639,15.1471,15.1555,3704400.0
2012-02-14 13:50:00,18.01,18.01,18.0,18.0,3080000.0,15.1555,15.1555,15.1471,15.1471,3080000.0
2012-02-14 14:00:00,18.0,18.03,18.0,18.02,6605200.0,15.1471,15.1724,15.1471,15.1639,6605200.0
2012-02-14 14:10:00,18.02,18.04,18.0,18.0,12748400.0,15.1639,15.1808,15.1471,15.1471,12748400.0
2012-02-14 14:20:00,18.0,18.02,18.0,18.0,5350800.0,15.1471,15.1639,15.1471,15.1471,5350800.0
2012-02-14 14:30:00,18.0,18.0,17.98,18.0,7344400.0,15.1471,15.1471,15.1303,15.1471,7344400.0
2012-02-14 14:40:00,18.0,18.01,17.99,18.0,6515600.0,15.1471,15.1555,15.1387,15.1471,6515600.0
2012-02-14 14:50:00,18.0,18.01,18.0,18.0,4362400.0,15.1471,15.1555,15.1471,15.1471,4362400.0
2012-02-14 15:00:00,18.01,18.07,18.0,18.06,17483200.0,15.1555,15.206,15.1471,15.1976,17483200.0
2012-02-14 15:10:00,18.06,18.08,18.04,18.04,10768800.0,15.1976,15.2144,15.1808,15.1808,10768800.0
2012-02-14 15:20:00,18.04,18.06,18.02,18.03,11326000.0,15.1808,15.1976,15.1639,15.1724,11326000.0
2012-02-14 15:30:00,18.03,18.1,18.02,18.1,16976400.0,15.1724,15.2313,15.1639,15.2313,16976400.0
2012-02-14 15:40:00,18.1,18.14,18.09,18.14,23609600.0,15.2313,15.2649,15.2229,15.2649,23609600.0
2012-02-14 15:50:00,18.14,18.2,18.13,18.19,37150400.0,15.2649,15.3154,15.2565,15.307,37150400.0
2012-02-15 09:30:00,18.37,18.45,18.36,18.4,61681200.0,15.4585,15.5258,15.4501,15.4837,61681200.0
2012-02-15 09:40:00,18.4,18.42,18.37,18.41,28487200.0,15.4837,15.5005,15.4585,15.4921,28487200.0
2012-02-15 09:50:00,18.41,18.52,18.41,18.49,42162400.0,15.4921,15.5847,15.4921,15.5595,42162400.0
2012-02-15 10:00:00,18.49,18.56,18.49,18.51,42896000.0,15.5595,15.6184,15.5595,15.5763,42896000.0
2012-02-15 10:10:00,18.51,18.54,18.48,18.49,22274000.0,15.5763,15.6015,15.551,15.5595,22274000.0
2012-02-15 10:20:00,18.49,18.56,18.49,18.54,24396400.0,15.5595,15.6184,15.5595,15.6015,24396400.0
2012-02-15 10:30:00,18.54,18.6,18.54,18.57,37016000.0,15.6015,15.652,15.6015,15.6268,37016000.0
2012-02-15 10:40:00,18.57,18.75,18.56,18.74,47686800.0,15.6268,15.7782,15.6184,15.7698,47686800.0
2012-02-15 10:50:00,18.74,18.75,18.66,18.66,38343200.0,15.7698,15.7782,15.7025,15.7025,38343200.0
2012-02-15 11:00:00,18.66,18.73,18.65,18.71,23363200.0,15.7025,15.7614,15.6941,15.7446,23363200.0
2012-02-15 11:10:00,18.71,18.71,18.66,18.68,18110400.0,15.7446,15.7446,15.7025,15.7193,18110400.0
2012-02-15 11:20:00,18.69,18.73,18.67,18.73,17483200.0,15.7278,15.7614,15.7109,15.7614,17483200.0
2012-02-15 11:30:00,18.73,18.76,18.71,18.72,32057200.0,15.7614,15.7867,15.7446,15.753,32057200.0
2012-02-15 11:40:00,18.73,18.74,18.7,18.73,13829200.0,15.7614,15.7698,15.7362,15.7614,13829200.0
2012-02-15 11:50:00,18.73,18.8,18.71,18.79,21313600.0,15.7614,15.8203,15.7446,15.8119,21313600.0
2012-02-15 12:00:00,18.79,18.79,18.72,18.73,21672000.0,15.8119,15.8119,15.753,15.7614,21672000.0
2012-02-15 12:10:00,18.72,18.73,18.7,18.72,18765600.0,15.753,15.7614,15.7362,15.753,18765600.0
2012-02-15 12:20:00,18.72,18.72,18.61,18.63,24956400.0,15.753,15.753,15.6604,15.6773,24956400.0
2012-02-15 12:30:00,18.63,18.63,18.4,18.41,69022800.0,15.6773,15.6773,15.4837,15.4921,69022800.0
2012-02-15 12:40:00,18.41,18.46,18.1,18.13,114564800.0,15.4921,15.5342,15.2313,15.2565,114564800.0
2012-02-15 12:50:00,18.13,18.27,18.11,18.18,51604000.0,15.2565,15.3743,15.2397,15.2986,51604000.0
2012-02-15 13:00:00,18.18,18.2,17.93,18.16,82798800.0,15.2986,15.3154,15.0882,15.2818,82798800.0
2012-02-15 13:10:00,18.16,18.21,18.12,18.18,32692800.0,15.2818,15.3238,15.2481,15.2986,32692800.0
2012-02-15 13:20:00,18.18,18.35,18.16,18.34,43850800.0,15.2986,15.4416,15.2818,15.4332,43850800.0
2012-02-15 13:30:00,18.34,18.34,18.23,18.3,31497200.0,15.4332,15.4332,15.3407,15.3996,31497200.0
2012-02-15 13:40:00,18.3,18.3,18.14,18.2,24010000.0,15.3996,15.3996,15.2649,15.3154,24010000.0
2012-02-15 13:50:00,18.2,18.28,18.2,18.27,16903600.0,15.3154,15.3827,15.3154,15.3743,16903600.0
2012-02-15 14:00:00,18.27,18.29,18.15,18.19,22481200.0,15.3743,15.3912,15.2733,15.307,22481200.0
2012-02-15 14:10:00,18.18,18.21,18.09,18.1,22145200.0,15.2986,15.3238,15.2229,15.2313,22145200.0
2012-02-15 14:20:00,18.09,18.19,18.07,18.17,24262000.0,15.2229,15.307,15.206,15.2902,24262000.0
2012-02-15 14:30:00,18.17,18.18,18.04,18.05,21683200.0,15.2902,15.2986,15.1808,15.1892,21683200.0
2012-02-15 14:40:00,18.05,18.13,18.0,18.1,27605200.0,15.1892,15.2565,15.1471,15.2313,27605200.0
2012-02-15 14:50:00,18.1,18.14,17.99,18.01,23265200.0,15.2313,15.2649,15.1387,15.1555,23265200.0
2012-02-15 15:00:00,18.0,18.02,17.91,17.94,49579600.0,15.1471,15.1639,15.0714,15.0966,49579600.0
2012-02-15 15:10:00,17.94,18.0,17.93,17.96,29206800.0,15.0966,15.1471,15.0882,15.1135,29206800.0
2012-02-15 15:20:00,17.96,17.96,17.77,17.83,66399200.0,15.1135,15.1135,14.9536,15.0041,66399200.0
2012-02-15 15:30:00,17.83,17.85,17.76,17.81,36601600.0,15.0041,15.0209,14.9452,14.9872,36601600.0
2012-02-15 15:40:00,17.81,17.83,17.77,17.79,42316400.0,14.9872,15.0041,14.9536,14.9704,42316400.0
2012-02-15 15:50:00,17.79,17.82,17.75,17.77,44730000.0,14.9704,14.9956,14.9367,14.9536,44730000.0
2012-02-16 09:30:00,17.55,17.62,17.38,17.45,101116400.0,14.7684,14.8273,14.6254,14.6843,101116400.0
2012-02-16 09:40:00,17.45,17.54,17.44,17.5,47734400.0,14.6843,14.76,14.6759,14.7264,47734400.0
2012-02-16 09:50:00,17.5,17.56,17.46,17.53,36587600.0,14.7264,14.7769,14.6927,14.7516,36587600.0
2012-02-16 10:00:00,17.52,17.67,17.5,17.61,44920400.0,14.7432,14.8694,14.7264,14.8189,44920400.0
2012-02-16 10:10:00,17.61,17.63,17.56,17.6,24306800.0,14.8189,14.8358,14.7769,14.8105,24306800.0
2012-02-16 10:20:00,17.6,17.64,17.59,17.64,20510000.0,14.8105,14.8442,14.8021,14.8442,20510000.0
2012-02-16 10:30:00,17.64,17.65,17.57,17.58,18239200.0,14.8442,14.8526,14.7853,14.7937,18239200.0
2012-02-16 10:40:00,17.58,17.63,17.56,17.6,15411200.0,14.7937,14.8358,14.7769,14.8105,15411200.0
2012-02-16 10:50:00,17.6,17.61,17.52,17.54,18124400.0,14.8105,14.8189,14.7432,14.76,18124400.0
2012-02-16 11:00:00,17.54,17.56,17.5,17.52,17586800.0,14.76,14.7769,14.7264,14.7432,17586800.0
2012-02-16 11:10:00,17.52,17.55,17.51,17.55,10757600.0,14.7432,14.7684,14.7348,14.7684,10757600.0
2012-02-16 11:20:00,17.55,17.56,17.51,17.54,10777200.0,14.7684,14.7769,14.7348,14.76,10777200.0
2012-02-16 11:30:00,17.54,17.54,17.5,17.53,16679600.0,14.76,14.76,14.7264,14.7516,16679600.0
2012-02-16 11:40:00,17.53,17.53,17.47,17.49,18662000.0,14.7516,14.7516,14.7011,14.7179,18662000.0
2012-02-16 11:50:00,17.49,17.59,17.46,17.57,23791600.0,14.7179,14.8021,14.6927,14.7853,23791600.0
2012-02-16 12:00:00,17.57,17.61,17.56,17.58,12899600.0,14.7853,14.8189,14.7769,14.7937,12899600.0
2012-02-16 12:10:00,17.58,17.66,17.58,17.66,23760800.0,14.7937,14.861,14.7937,14.861,23760800.0
2012-02-16 12:20:00,17.66,17.73,17.65,17.66,28616000.0,14.861,14.9199,14.8526,14.861,28616000.0
2012-02-16 12:30:00,17.66,17.75,17.64,17.75,19798800.0,14.861,14.9367,14.8442,14.9367,19798800.0
2012-02-16 12:40:00,17.74,17.75,17.67,17.68,19045600.0,14.9283,14.9367,14.8694,14.8778,19045600.0
2012-02-16 12:50:00,17.68,17.71,17.67,17.71,8374800.0,14.8778,14.9031,14.8694,14.9031,8374800.0
2012-02-16 13:00:00,17.71,17.82,17.7,17.8,29436400.0,14.9031,14.9956,14.8947,14.9788,29436400.0
2012-02-16 13:10:00,17.8,17.92,17.8,17.87,38925600.0,14.9788,15.0798,14.9788,15.0377,38925600.0
2012-02-16 13:20:00,17.87,17.91,17.84,17.88,18586400.0,15.0377,15.0714,15.0125,15.0461,18586400.0
2012-02-16 13:30:00,17.88,18.0,17.88,17.97,27694800.0,15.0461,15.1471,15.0461,15.1219,27694800.0
2012-02-16 13:40:00,17.96,18.0,17.93,17.99,21761600.0,15.1135,15.1471,15.0882,15.1387,21761600.0
2012-02-16 13:50:00,17.99,18.03,17.97,18.01,21212800.0,15.1387,15.1724,15.1219,15.1555,21212800.0
2012-02-16 14:00:00,18.01,18.03,17.93,17.96,22394400.0,15.1555,15.1724,15.0882,15.1135,22394400.0
2012-02-16 14:10:00,17.96,17.97,17.88,17.93,21649600.0,15.1135,15.1219,15.0461,15.0882,21649600.0
2012-02-16 14:20:00,17.93,17.97,17.9,17.96,9934400.0,15.0882,15.1219,15.063,15.1135,9934400.0
2012-02-16 14:30:00,17.96,17.97,17.89,17.92,10693200.0,15.1135,15.1219,15.0546,15.0798,10693200.0
2012-02-16 14:40:00,17.92,17.94,17.89,17.93,9242800.0,15.0798,15.0966,15.0546,15.0882,9242800.0
2012-02-16 14:50:00,17.93,17.94,17.89,17.92,6630400.0,15.0882,15.0966,15.0546,15.0798,6630400.0
2012-02-16 15:00:00,17.92,18.0,17.92,17.98,13381200.0,15.0798,15.1471,15.0798,15.1303,13381200.0
2012-02-16 15:10:00,17.98,17.99,17.92,17.96,10606400.0,15.1303,15.1387,15.0798,15.1135,10606400.0
2012-02-16 15:20:00,17.96,18.0,17.95,17.97,13848800.0,15.1135,15.1471,15.105,15.1219,13848800.0
2012-02-16 15:30:00,17.97,17.98,17.93,17.97,11684400.0,15.1219,15.1303,15.0882,15.1219,11684400.0
2012-02-16 15:40:00,17.97,17.98,17.9,17.92,15173200.0,15.1219,15.1303,15.063,15.0798,15173200.0
2012-02-16 15:50:00,17.92,17.95,17.92,17.95,23618000.0,15.0798,15.105,15.0798,15.105,23618000.0
2012-02-17 09:30:00,17.97,18.09,17.92,18.04,78971200.0,15.1219,15.2229,15.0798,15.1808,78971200.0
2012-02-17 09:40:00,18.04,18.13,18.04,18.08,34202000.0,15.1808,15.2565,15.1808,15.2144,34202000.0
2012-02-17 09:50:00,18.08,18.11,18.03,18.06,22162000.0,15.2144,15.2397,15.1724,15.1976,22162000.0
2012-02-17 10:00:00,18.06,18.09,18.02,18.07,17026800.0,15.1976,15.2229,15.1639,15.206,17026800.0
2012-02-17 10:10:00,18.07,18.1,18.04,18.09,12622400.0,15.206,15.2313,15.1808,15.2229,12622400.0
2012-02-17 10:20:00,18.09,18.09,18.05,18.06,9534000.0,15.2229,15.2229,15.1892,15.1976,9534000.0
2012-02-17 10:30:00,18.06,18.08,18.03,18.03,10813600.0,15.1976,15.2144,15.1724,15.1724,10813600.0
2012-02-17 10:40:00,18.03,18.07,18.03,18.07,9251200.0,15.1724,15.206,15.1724,15.206,9251200.0
2012-02-17 10:50:00,18.07,18.07,18.02,18.04,9548000.0,15.206,15.206,15.1639,15.1808,9548000.0
2012-02-17 11:00:00,18.04,18.04,17.9,17.94,23962400.0,15.1808,15.1808,15.063,15.0966,23962400.0
2012-02-17 11:10:00,17.94,17.96,17.88,17.92,20372800.0,15.0966,15.1135,15.0461,15.0798,20372800.0
2012-02-17 11:20:00,17.93,17.95,17.9,17.92,11004000.0,15.0882,15.105,15.063,15.0798,11004000.0
2012-02-17 11:30:00,17.92,17.94,17.9,17.94,6935600.0,15.0798,15.0966,15.063,15.0966,6935600.0
2012-02-17 11:40:00,17.94,18.0,17.93,17.96,13801200.0,15.0966,15.1471,15.0882,15.1135,13801200.0
2012-02-17 11:50:00,17.96,17.99,17.94,17.97,5390000.0,15.1135,15.1387,15.0966,15.1219,5390000.0
2012-02-17 12:00:00,17.97,17.99,17.95,17.98,7030800.0,15.1219,15.1387,15.105,15.1303,7030800.0
2012-02-17 12:10:00,17.98,18.01,17.98,18.0,7635600.0,15.1303,15.1555,15.1303,15.1471,7635600.0
2012-02-17 12:20:00,18.0,18.0,17.93,17.96,9489200.0,15.1471,15.1471,15.0882,15.1135,9489200.0
2012-02-17 12:30:00,17.96,17.99,17.96,17.98,6781600.0,15.1135,15.1387,15.1135,15.1303,6781600.0
2012-02-17 12:40:00,17.98,17.98,17.96,17.97,1934800.0,15.1303,15.1303,15.1135,15.1219,1934800.0
2012-02-17 12:50:00,17.97,17.98,17.95,17.96,3978800.0,15.1219,15.1303,15.105,15.1135,3978800.0
2012-02-17 13:00:00,17.96,17.97,17.96,17.97,2651600.0,15.1135,15.1219,15.1135,15.1219,2651600.0
2012-02-17 13:10:00,17.97,17.98,17.96,17.97,3315200.0,15.1219,15.1303,15.1135,15.1219,3315200.0
2012-02-17 13:20:00,17.97,17.98,17.95,17.96,3956400.0,15.1219,15.1303,15.105,15.1135,3956400.0
2012-02-17 13:30:00,17.96,17.97,17.95,17.96,4359600.0,15.1135,15.1219,15.105,15.1135,4359600.0
2012-02-17 13:40:00,17.96,17.97,17.96,17.97,3738000.0,15.1135,15.1219,15.1135,15.1219,3738000.0
2012-02-17 13:50:00,17.97,17.97,17.96,17.96,3984400.0,15.1219,15.1219,15.1135,15.1135,3984400.0
2012-02-17 14:00:00,17.96,17.97,17.94,17.94,6414800.0,15.1135,15.1219,15.0966,15.0966,6414800.0
2012-02-17 14:10:00,17.94,17.95,17.9,17.93,7616000.0,15.0966,15.105,15.063,15.0882,7616000.0
2012-02-17 14:20:00,17.93,17.94,17.91,17.93,4958800.0,15.0882,15.0966,15.0714,15.0882,4958800.0
2012-02-17 14:30:00,17.93,17.93,17.92,17.93,3029600.0,15.0882,15.0882,15.0798,15.0882,3029600.0
2012-02-17 14:40:00,17.93,17.93,17.91,17.92,5488000.0,15.0882,15.0882,15.0714,15.0798,5488000.0
2012-02-17 14:50:00,17.92,17.92,17.88,17.9,9660000.0,15.0798,15.0798,15.0461,15.063,9660000.0
2012-02-17 15:00:00,17.9,17.9,17.87,17.9,9612400.0,15.063,15.063,15.0377,15.063,9612400.0
2012-02-17 15:10:00,17.9,17.96,17.9,17.94,13563200.0,15.063,15.1135,15.063,15.0966,13563200.0
2012-02-17 15:20:00,17.94,17.97,17.92,17.97,9514400.0,15.0966,15.1219,15.0798,15.1219,9514400.0
2012-02-17 15:30:00,17.97,17.97,17.94,17.94,11180400.0,15.1219,15.1219,15.0966,15.0966,11180400.0
2012-02-17 15:40:00,17.95,17.95,17.93,17.95,10813600.0,15.105,15.105,15.0882,15.105,10813600.0
2012-02-17 15:50:00,17.95,17.95,17.87,17.93,46421200.0,15.105,15.105,15.0377,15.0882,46421200.0
2012-02-21 09:30:00,18.1,18.12,18.05,18.1,34028400.0,15.2313,15.2481,15.1892,15.2313,34028400.0
2012-02-21 09:40:00,18.1,18.13,18.04,18.04,22976800.0,15.2313,15.2565,15.1808,15.1808,22976800.0
2012-02-21 09:50:00,18.05,18.07,18.0,18.06,20885200.0,15.1892,15.206,15.1471,15.1976,20885200.0
2012-02-21 10:00:00,18.06,18.1,18.06,18.08,13006000.0,15.1976,15.2313,15.1976,15.2144,13006000.0
2012-02-21 10:10:00,18.08,18.09,18.06,18.08,7336000.0,15.2144,15.2229,15.1976,15.2144,7336000.0
2012-02-21 10:20:00,18.08,18.11,18.07,18.1,7758800.0,15.2144,15.2397,15.206,15.2313,7758800.0
2012-02-21 10:30:00,18.1,18.18,18.1,18.18,21330400.0,15.2313,15.2986,15.2313,15.2986,21330400.0
2012-02-21 10:40:00,18.18,18.25,18.17,18.25,31368400.0,15.2986,15.3575,15.2902,15.3575,31368400.0
2012-02-21 10:50:00,18.24,18.29,18.21,18.29,21011200.0,15.3491,15.3912,15.3238,15.3912,21011200.0
2012-02-21 11:00:00,18.29,18.29,18.25,18.28,15736000.0,15.3912,15.3912,15.3575,15.3827,15736000.0
2012-02-21 11:10:00,18.28,18.28,18.24,18.27,11625600.0,15.3827,15.3827,15.3491,15.3743,11625600.0
2012-02-21 11:20:00,18.27,18.28,18.25,18.26,10309600.0,15.3743,15.3827,15.3575,15.3659,10309600.0
2012-02-21 11:30:00,18.26,18.29,18.25,18.28,10348800.0,15.3659,15.3912,15.3575,15.3827,10348800.0
2012-02-21 11:40:00,18.28,18.34,18.28,18.29,19471200.0,15.3827,15.4332,15.3827,15.3912,19471200.0
2012-02-21 11:50:00,18.3,18.33,18.29,18.33,7817600.0,15.3996,15.4248,15.3912,15.4248,7817600.0
2012-02-21 12:00:00,18.33,18.36,18.32,18.35,12885600.0,15.4248,15.4501,15.4164,15.4416,12885600.0
2012-02-21 12:10:00,18.34,18.35,18.28,18.29,10234000.0,15.4332,15.4416,15.3827,15.3912,10234000.0
2012-02-21 12:20:00,18.29,18.31,18.26,18.3,9769200.0,15.3912,15.408,15.3659,15.3996,9769200.0
2012-02-21 12:30:00,18.3,18.32,18.26,18.27,7170800.0,15.3996,15.4164,15.3659,15.3743,7170800.0
2012-02-21 12:40:00,18.26,18.3,18.23,18.27,12446000.0,15.3659,15.3996,15.3407,15.3743,12446000.0
2012-02-21 12:50:00,18.28,18.28,18.23,18.25,8890000.0,15.3827,15.3827,15.3407,15.3575,8890000.0
2012-02-21 13:00:00,18.26,18.26,18.21,18.22,12476800.0,15.3659,15.3659,15.3238,15.3322,12476800.0
2012-02-21 13:10:00,18.21,18.26,18.21,18.25,5807200.0,15.3238,15.3659,15.3238,15.3575,5807200.0
2012-02-21 13:20:00,18.25,18.27,18.24,18.27,4684400.0,15.3575,15.3743,15.3491,15.3743,4684400.0
2012-02-21 13:30:00,18.27,18.29,18.27,18.27,4522000.0,15.3743,15.3912,15.3743,15.3743,4522000.0
2012-02-21 13:40:00,18.27,18.27,18.23,18.26,10169600.0,15.3743,15.3743,15.3407,15.3659,10169600.0
2012-02-21 13:50:00,18.27,18.28,18.24,18.26,6605200.0,15.3743,15.3827,15.3491,15.3659,6605200.0
2012-02-21 14:00:00,18.26,18.27,18.24,18.25,6067600.0,15.3659,15.3743,15.3491,15.3575,6067600.0
2012-02-21 14:10:00,18.25,18.25,18.13,18.14,17838800.0,15.3575,15.3575,15.2565,15.2649,17838800.0
2012-02-21 14:20:00,18.15,18.2,18.12,18.19,15397200.0,15.2733,15.3154,15.2481,15.307,15397200.0
2012-02-21 14:30:00,18.19,18.21,18.13,18.13,12286400.0,15.307,15.3238,15.2565,15.2565,12286400.0
2012-02-21 14:40:00,18.13,18.14,18.08,18.12,16422000.0,15.2565,15.2649,15.2144,15.2481,16422000.0
2012-02-21 14:50:00,18.12,18.17,18.09,18.16,13361600.0,15.2481,15.2902,15.2229,15.2818,13361600.0
2012-02-21 15:00:00,18.16,18.2,18.14,18.18,13832000.0,15.2818,15.3154,15.2649,15.2986,13832000.0
2012-02-21 15:10:00,18.18,18.21,18.16,18.18,9828000.0,15.2986,15.3238,15.2818,15.2986,9828000.0
2012-02-21 15:20:00,18.18,18.24,18.16,18.23,12616800.0,15.2986,15.3491,15.2818,15.3407,12616800.0
2012-02-21 15:30:00,18.23,18.26,18.21,18.26,11804800.0,15.3407,15.3659,15.3238,15.3659,11804800.0
2012-02-21 15:40:00,18.26,18.31,18.25,18.28,20283200.0,15.3659,15.408,15.3575,15.3827,20283200.0
2012-02-21 15:50:00,18.28,18.39,18.28,18.39,34244000.0,15.3827,15.4753,15.3827,15.4753,34244000.0
2012-02-22 09:30:00,18.32,18.35,18.18,18.24,38396400.0,15.4164,15.4416,15.2986,15.3491,38396400.0
2012-02-22 09:40:00,18.24,18.34,18.21,18.3,25208400.0,15.3491,15.4332,15.3238,15.3996,25208400.0
2012-02-22 09:50:00,18.29,18.32,18.25,18.28,13969200.0,15.3912,15.4164,15.3575,15.3827,13969200.0
2012-02-22 10:00:00,18.28,18.29,18.23,18.27,14753200.0,15.3827,15.3912,15.3407,15.3743,14753200.0
2012-02-22 10:10:00,18.26,18.28,18.22,18.28,18015200.0,15.3659,15.3827,15.3322,15.3827,18015200.0
2012-02-22 10:20:00,18.28,18.31,18.24,18.27,12510400.0,15.3827,15.408,15.3491,15.3743,12510400.0
2012-02-22 10:30:00,18.27,18.3,18.25,18.27,12983600.0,15.3743,15.3996,15.3575,15.3743,12983600.0
2012-02-22 10:40:00,18.27,18.3,18.26,18.28,10600800.0,15.3743,15.3996,15.3659,15.3827,10600800.0
2012-02-22 10:50:00,18.28,18.36,18.27,18.36,17606400.0,15.3827,15.4501,15.3743,15.4501,17606400.0
2012-02-22 11:00:00,18.36,18.4,18.34,18.39,21106400.0,15.4501,15.4837,15.4332,15.4753,21106400.0
2012-02-22 11:10:00,18.39,18.41,18.35,18.36,17124800.0,15.4753,15.4921,15.4416,15.4501,17124800.0
2012-02-22 11:20:00,18.36,18.39,18.36,18.38,9494800.0,15.4501,15.4753,15.4501,15.4669,9494800.0
2012-02-22 11:30:00,18.38,18.39,18.29,18.32,13955200.0,15.4669,15.4753,15.3912,15.4164,13955200.0
2012-02-22 11:40:00,18.32,18.33,18.26,18.28,12182800.0,15.4164,15.4248,15.3659,15.3827,12182800.0
2012-02-22 11:50:00,18.28,18.32,18.28,18.31,8355200.0,15.3827,15.4164,15.3827,15.408,8355200.0
2012-02-22 12:00:00,18.3,18.31,18.28,18.3,5538400.0,15.3996,15.408,15.3827,15.3996,5538400.0
2012-02-22 12:10:00,18.3,18.32,18.28,18.31,6202000.0,15.3996,15.4164,15.3827,15.408,6202000.0
2012-02-22 12:20:00,18.31,18.34,18.31,18.33,6434400.0,15.408,15.4332,15.408,15.4248,6434400.0
2012-02-22 12:30:00,18.33,18.33,18.3,18.31,6364400.0,15.4248,15.4248,15.3996,15.408,6364400.0
2012-02-22 12:40:00,18.32,18.33,18.31,18.33,4113200.0,15.4164,15.4248,15.408,15.4248,4113200.0
2012-02-22 12:50:00,18.33,18.35,18.32,18.33,4099200.0,15.4248,15.4416,15.4164,15.4248,4099200.0
2012-02-22 13:00:00,18.33,18.35,18.31,18.33,6263600.0,15.4248,15.4416,15.408,15.4248,6263600.0
2012-02-22 13:10:00,18.33,18.38,18.33,18.36,8103200.0,15.4248,15.4669,15.4248,15.4501,8103200.0
2012-02-22 13:20:00,18.36,18.38,18.34,18.37,5653200.0,15.4501,15.4669,15.4332,15.4585,5653200.0
2012-02-22 13:30:00,18.37,18.37,18.35,18.36,3920000.0,15.4585,15.4585,15.4416,15.4501,3920000.0
2012-02-22 13:40:00,18.36,18.37,18.35,18.37,4897200.0,15.4501,15.4585,15.4416,15.4585,4897200.0
2012-02-22 13:50:00,18.37,18.39,18.36,18.38,11810400.0,15.4585,15.4753,15.4501,15.4669,11810400.0
2012-02-22 14:00:00,18.38,18.39,18.36,18.37,5913600.0,15.4669,15.4753,15.4501,15.4585,5913600.0
2012-02-22 14:10:00,18.37,18.38,18.34,18.38,9475200.0,15.4585,15.4669,15.4332,15.4669,9475200.0
2012-02-22 14:20:00,18.38,18.38,18.36,18.36,5328400.0,15.4669,15.4669,15.4501,15.4501,5328400.0
2012-02-22 14:30:00,18.36,18.37,18.3,18.3,6952400.0,15.4501,15.4585,15.3996,15.3996,6952400.0
2012-02-22 14:40:00,18.3,18.31,18.26,18.29,14812000.0,15.3996,15.408,15.3659,15.3912,14812000.0
2012-02-22 14:50:00,18.29,18.32,18.28,18.29,7201600.0,15.3912,15.4164,15.3827,15.3912,7201600.0
2012-02-22 15:00:00,18.28,18.33,18.28,18.32,7285600.0,15.3827,15.4248,15.3827,15.4164,7285600.0
2012-02-22 15:10:00,18.32,18.33,18.31,18.32,5042800.0,15.4164,15.4248,15.408,15.4164,5042800.0
2012-02-22 15:20:00,18.32,18.32,18.3,18.32,6409200.0,15.4164,15.4164,15.3996,15.4164,6409200.0
2012-02-22 15:30:00,18.32,18.36,18.31,18.36,11748800.0,15.4164,15.4501,15.408,15.4501,11748800.0
2012-02-22 15:40:00,18.36,18.37,18.3,18.31,18631200.0,15.4501,15.4585,15.3996,15.408,18631200.0
2012-02-22 15:50:00,18.32,18.33,18.3,18.32,19700800.0,15.4164,15.4248,15.3996,15.4164,19700800.0
2012-02-23 09:30:00,18.4,18.44,18.33,18.37,33096000.0,15.4837,15.5174,15.4248,15.4585,33096000.0
2012-02-23 09:40:00,18.37,18.39,18.33,18.37,16130800.0,15.4585,15.4753,15.4248,15.4585,16130800.0
2012-02-23 09:50:00,18.37,18.41,18.36,18.39,15778000.0,15.4585,15.4921,15.4501,15.4753,15778000.0
2012-02-23 10:00:00,18.39,18.39,18.34,18.39,17550400.0,15.4753,15.4753,15.4332,15.4753,17550400.0
2012-02-23 10:10:00,18.39,18.4,18.36,18.36,13109600.0,15.4753,15.4837,15.4501,15.4501,13109600.0
2012-02-23 10:20:00,18.36,18.38,18.35,18.37,8212400.0,15.4501,15.4669,15.4416,15.4585,8212400.0
2012-02-23 10:30:00,18.37,18.38,18.35,18.36,7092400.0,15.4585,15.4669,15.4416,15.4501,7092400.0
2012-02-23 10:40:00,18.36,18.39,18.36,18.39,7618800.0,15.4501,15.4753,15.4501,15.4753,7618800.0
2012-02-23 10:50:00,18.39,18.4,18.38,18.39,9646000.0,15.4753,15.4837,15.4669,15.4753,9646000.0
2012-02-23 11:00:00,18.39,18.41,18.38,18.41,9987600.0,15.4753,15.4921,15.4669,15.4921,9987600.0
2012-02-23 11:10:00,18.41,18.43,18.39,18.41,12152000.0,15.4921,15.509,15.4753,15.4921,12152000.0
2012-02-23 11:20:00,18.42,18.45,18.41,18.45,11673200.0,15.5005,15.5258,15.4921,15.5258,11673200.0
2012-02-23 11:30:00,18.45,18.49,18.45,18.47,17525200.0,15.5258,15.5595,15.5258,15.5426,17525200.0
2012-02-23 11:40:00,18.47,18.48,18.44,18.44,8551200.0,15.5426,15.551,15.5174,15.5174,8551200.0
2012-02-23 11:50:00,18.45,18.45,18.41,18.42,10332000.0,15.5258,15.5258,15.4921,15.5005,10332000.0
2012-02-23 12:00:00,18.42,18.46,18.42,18.46,6532400.0,15.5005,15.5342,15.5005,15.5342,6532400.0
2012-02-23 12:10:00,18.46,18.46,18.36,18.37,13462400.0,15.5342,15.5342,15.4501,15.4585,13462400.0
2012-02-23 12:20:00,18.37,18.4,18.37,18.39,9010400.0,15.4585,15.4837,15.4585,15.4753,9010400.0
2012-02-23 12:30:00,18.39,18.4,18.38,18.39,6918800.0,15.4753,15.4837,15.4669,15.4753,6918800.0
2012-02-23 12:40:00,18.39,18.39,18.29,18.3,18743200.0,15.4753,15.4753,15.3912,15.3996,18743200.0
2012-02-23 12:50:00,18.3,18.33,18.26,18.32,20479200.0,15.3996,15.4248,15.3659,15.4164,20479200.0
2012-02-23 13:00:00,18.32,18.35,18.3,18.32,14756000.0,15.4164,15.4416,15.3996,15.4164,14756000.0
2012-02-23 13:10:00,18.32,18.39,18.3,18.38,11435200.0,15.4164,15.4753,15.3996,15.4669,11435200.0
2012-02-23 13:20:00,18.38,18.39,18.33,18.34,8534400.0,15.4669,15.4753,15.4248,15.4332,8534400.0
2012-02-23 13:30:00,18.33,18.33,18.2,18.27,27739600.0,15.4248,15.4248,15.3154,15.3743,27739600.0
2012-02-23 13:40:00,18.27,18.31,18.2,18.28,24900400.0,15.3743,15.408,15.3154,15.3827,24900400.0
2012-02-23 13:50:00,18.28,18.36,18.28,18.31,17981600.0,15.3827,15.4501,15.3827,15.408,17981600.0
2012-02-23 14:00:00,18.31,18.34,18.27,18.31,15562400.0,15.408,15.4332,15.3743,15.408,15562400.0
2012-02-23 14:10:00,18.31,18.35,18.31,18.32,8624000.0,15.408,15.4416,15.408,15.4164,8624000.0
2012-02-23 14:20:00,18.32,18.35,18.31,18.33,7898800.0,15.4164,15.4416,15.408,15.4248,7898800.0
2012-02-23 14:30:00,18.33,18.43,18.33,18.43,16494800.0,15.4248,15.509,15.4248,15.509,16494800.0
2012-02-23 14:40:00,18.43,18.45,18.38,18.39,16452800.0,15.509,15.5258,15.4669,15.4753,16452800.0
2012-02-23 14:50:00,18.39,18.41,18.37,18.4,10099600.0,15.4753,15.4921,15.4585,15.4837,10099600.0
2012-02-23 15:00:00,18.4,18.43,18.39,18.42,8607200.0,15.4837,15.509,15.4753,15.5005,8607200.0
2012-02-23 15:10:00,18.42,18.47,18.42,18.47,13496000.0,15.5005,15.5426,15.5005,15.5426,13496000.0
2012-02-23 15:20:00,18.46,18.47,18.45,18.45,9914800.0,15.5342,15.5426,15.5258,15.5258,9914800.0
2012-02-23 15:30:00,18.45,18.47,18.41,18.43,11348400.0,15.5258,15.5426,15.4921,15.509,11348400.0
2012-02-23 15:40:00,18.43,18.47,18.42,18.46,13081600.0,15.509,15.5426,15.5005,15.5342,13081600.0
2012-02-23 15:50:00,18.46,18.46,18.44,18.44,16032800.0,15.5342,15.5342,15.5174,15.5174,16032800.0
2012-02-24 09:30:00,18.56,18.61,18.52,18.6,43848000.0,15.6184,15.6604,15.5847,15.652,43848000.0
2012-02-24 09:40:00,18.6,18.61,18.55,18.58,20241200.0,15.652,15.6604,15.6099,15.6352,20241200.0
2012-02-24 09:50:00,18.57,18.6,18.57,18.59,11737600.0,15.6268,15.652,15.6268,15.6436,11737600.0
2012-02-24 10:00:00,18.59,18.6,18.57,18.58,11858000.0,15.6436,15.652,15.6268,15.6352,11858000.0
2012-02-24 10:10:00,18.58,18.58,18.55,18.56,13151600.0,15.6352,15.6352,15.6099,15.6184,13151600.0
2012-02-24 10:20:00,18.56,18.57,18.54,18.56,11592000.0,15.6184,15.6268,15.6015,15.6184,11592000.0
2012-02-24 10:30:00,18.56,18.57,18.55,18.56,7865200.0,15.6184,15.6268,15.6099,15.6184,7865200.0
2012-02-24 10:40:00,18.57,18.58,18.56,18.57,7291200.0,15.6268,15.6352,15.6184,15.6268,7291200.0
2012-02-24 10:50:00,18.57,18.58,18.56,18.57,9343600.0,15.6268,15.6352,15.6184,15.6268,9343600.0
2012-02-24 11:00:00,18.57,18.59,18.56,18.57,10418800.0,15.6268,15.6436,15.6184,15.6268,10418800.0
2012-02-24 11:10:00,18.57,18.58,18.56,18.57,4410000.0,15.6268,15.6352,15.6184,15.6268,4410000.0
2012-02-24 11:20:00,18.57,18.58,18.56,18.57,5787600.0,15.6268,15.6352,15.6184,15.6268,5787600.0
2012-02-24 11:30:00,18.57,18.58,18.56,18.57,6076000.0,15.6268,15.6352,15.6184,15.6268,6076000.0
2012-02-24 11:40:00,18.57,18.58,18.56,18.57,4118800.0,15.6268,15.6352,15.6184,15.6268,4118800.0
2012-02-24 11:50:00,18.57,18.58,18.57,18.57,4208400.0,15.6268,15.6352,15.6268,15.6268,4208400.0
2012-02-24 12:00:00,18.57,18.59,18.57,18.59,4575200.0,15.6268,15.6436,15.6268,15.6436,4575200.0
2012-02-24 12:10:00,18.58,18.59,18.58,18.58,5462800.0,15.6352,15.6436,15.6352,15.6352,5462800.0
2012-02-24 12:20:00,18.58,18.59,18.58,18.59,3494400.0,15.6352,15.6436,15.6352,15.6436,3494400.0
2012-02-24 12:30:00,18.59,18.6,18.58,18.6,6202000.0,15.6436,15.652,15.6352,15.652,6202000.0
2012-02-24 12:40:00,18.6,18.64,18.6,18.64,17264800.0,15.652,15.6857,15.652,15.6857,17264800.0
2012-02-24 12:50:00,18.63,18.66,18.63,18.63,13112400.0,15.6773,15.7025,15.6773,15.6773,13112400.0
2012-02-24 13:00:00,18.63,18.65,18.63,18.65,7456400.0,15.6773,15.6941,15.6773,15.6941,7456400.0
2012-02-24 13:10:00,18.65,18.68,18.64,18.67,9293200.0,15.6941,15.7193,15.6857,15.7109,9293200.0
2012-02-24 13:20:00,18.67,18.68,18.64,18.65,6885200.0,15.7109,15.7193,15.6857,15.6941,6885200.0
2012-02-24 13:30:00,18.65,18.66,18.62,18.63,7478800.0,15.6941,15.7025,15.6688,15.6773,7478800.0
2012-02-24 13:40:00,18.63,18.65,18.63,18.63,3939600.0,15.6773,15.6941,15.6773,15.6773,3939600.0
2012-02-24 13:50:00,18.63,18.64,18.61,18.62,5566400.0,15.6773,15.6857,15.6604,15.6688,5566400.0
2012-02-24 14:00:00,18.62,18.64,18.62,18.63,3791200.0,15.6688,15.6857,15.6688,15.6773,3791200.0
2012-02-24 14:10:00,18.63,18.64,18.63,18.63,3995600.0,15.6773,15.6857,15.6773,15.6773,3995600.0
2012-02-24 14:20:00,18.63,18.63,18.6,18.6,6546400.0,15.6773,15.6773,15.652,15.652,6546400.0
2012-02-24 14:30:00,18.6,18.61,18.56,18.6,15047200.0,15.652,15.6604,15.6184,15.652,15047200.0
2012-02-24 14:40:00,18.59,18.61,18.58,18.59,5838000.0,15.6436,15.6604,15.6352,15.6436,5838000.0
2012-02-24 14:50:00,18.59,18.6,18.58,18.6,6087200.0,15.6436,15.652,15.6352,15.652,6087200.0
2012-02-24 15:00:00,18.61,18.62,18.6,18.61,7389200.0,15.6604,15.6688,15.652,15.6604,7389200.0
2012-02-24 15:10:00,18.61,18.62,18.59,18.61,7725200.0,15.6604,15.6688,15.6436,15.6604,7725200.0
2012-02-24 15:20:00,18.62,18.63,18.61,18.61,9688000.0,15.6688,15.6773,15.6604,15.6604,9688000.0
2012-02-24 15:30:00,18.61,18.63,18.6,18.62,7582400.0,15.6604,15.6773,15.652,15.6688,7582400.0
2012-02-24 15:40:00,18.62,18.64,18.62,18.63,12314400.0,15.6688,15.6857,15.6688,15.6773,12314400.0
2012-02-24 15:50:00,18.63,18.66,18.62,18.66,24410400.0,15.6773,15.7025,15.6688,15.7025,24410400.0
2012-02-27 09:30:00,18.62,18.65,18.58,18.59,24897600.0,15.6688,15.6941,15.6352,15.6436,24897600.0
2012-02-27 09:40:00,18.59,18.59,18.44,18.48,39323200.0,15.6436,15.6436,15.5174,15.551,39323200.0
2012-02-27 09:50:00,18.48,18.53,18.47,18.52,20333600.0,15.551,15.5931,15.5426,15.5847,20333600.0
2012-02-27 10:00:00,18.52,18.56,18.5,18.56,15265600.0,15.5847,15.6184,15.5679,15.6184,15265600.0
2012-02-27 10:10:00,18.56,18.58,18.55,18.57,15038800.0,15.6184,15.6352,15.6099,15.6268,15038800.0
2012-02-27 10:20:00,18.57,18.59,18.56,18.58,14196000.0,15.6268,15.6436,15.6184,15.6352,14196000.0
2012-02-27 10:30:00,18.57,18.59,18.56,18.58,12104400.0,15.6268,15.6436,15.6184,15.6352,12104400.0
2012-02-27 10:40:00,18.58,18.66,18.57,18.64,19258400.0,15.6352,15.7025,15.6268,15.6857,19258400.0
2012-02-27 10:50:00,18.63,18.64,18.61,18.62,10264800.0,15.6773,15.6857,15.6604,15.6688,10264800.0
2012-02-27 11:00:00,18.62,18.65,18.61,18.64,9917600.0,15.6688,15.6941,15.6604,15.6857,9917600.0
2012-02-27 11:10:00,18.64,18.71,18.64,18.7,18488400.0,15.6857,15.7446,15.6857,15.7362,18488400.0
2012-02-27 11:20:00,18.7,18.73,18.69,18.7,14876400.0,15.7362,15.7614,15.7278,15.7362,14876400.0
2012-02-27 11:30:00,18.7,18.74,18.69,18.71,10488800.0,15.7362,15.7698,15.7278,15.7446,10488800.0
2012-02-27 11:40:00,18.71,18.73,18.7,18.71,9808400.0,15.7446,15.7614,15.7362,15.7446,9808400.0
2012-02-27 11:50:00,18.71,18.72,18.7,18.72,7476000.0,15.7446,15.753,15.7362,15.753,7476000.0
2012-02-27 12:00:00,18.72,18.75,18.72,18.74,16982000.0,15.753,15.7782,15.753,15.7698,16982000.0
2012-02-27 12:10:00,18.74,18.76,18.73,18.74,10570000.0,15.7698,15.7867,15.7614,15.7698,10570000.0
2012-02-27 12:20:00,18.74,18.74,18.7,18.74,9766400.0,15.7698,15.7698,15.7362,15.7698,9766400.0
2012-02-27 12:30:00,18.74,18.75,18.72,18.75,7635600.0,15.7698,15.7782,15.753,15.7782,7635600.0
2012-02-27 12:40:00,18.75,18.76,18.73,18.76,8514800.0,15.7782,15.7867,15.7614,15.7867,8514800.0
2012-02-27 12:50:00,18.76,18.8,18.75,18.79,16069200.0,15.7867,15.8203,15.7782,15.8119,16069200.0
2012-02-27 13:00:00,18.79,18.79,18.75,18.75,8142400.0,15.8119,15.8119,15.7782,15.7782,8142400.0
2012-02-27 13:10:00,18.75,18.78,18.75,18.76,5614000.0,15.7782,15.8035,15.7782,15.7867,5614000.0
2012-02-27 13:20:00,18.76,18.77,18.76,18.76,4835600.0,15.7867,15.7951,15.7867,15.7867,4835600.0
2012-02-27 13:30:00,18.76,18.77,18.76,18.77,3155600.0,15.7867,15.7951,15.7867,15.7951,3155600.0
2012-02-27 13:40:00,18.77,18.79,18.76,18.77,6384000.0,15.7951,15.8119,15.7867,15.7951,6384000.0
2012-02-27 13:50:00,18.77,18.79,18.76,18.77,5742800.0,15.7951,15.8119,15.7867,15.7951,5742800.0
2012-02-27 14:00:00,18.77,18.82,18.77,18.8,12104400.0,15.7951,15.8372,15.7951,15.8203,12104400.0
2012-02-27 14:10:00,18.81,18.85,18.8,18.84,14406000.0,15.8287,15.8624,15.8203,15.854,14406000.0
2012-02-27 14:20:00,18.84,18.85,18.81,18.82,7996800.0,15.854,15.8624,15.8287,15.8372,7996800.0
2012-02-27 14:30:00,18.82,18.83,18.82,18.83,6157200.0,15.8372,15.8456,15.8372,15.8456,6157200.0
2012-02-27 14:40:00,18.83,18.86,18.82,18.83,9626400.0,15.8456,15.8708,15.8372,15.8456,9626400.0
2012-02-27 14:50:00,18.84,18.86,18.83,18.85,7140000.0,15.854,15.8708,15.8456,15.8624,7140000.0
2012-02-27 15:00:00,18.85,18.87,18.85,18.86,16209200.0,15.8624,15.8792,15.8624,15.8708,16209200.0
2012-02-27 15:10:00,18.86,18.88,18.76,18.79,25984000.0,15.8708,15.8876,15.7867,15.8119,25984000.0
2012-02-27 15:20:00,18.79,18.81,18.73,18.78,21050400.0,15.8119,15.8287,15.7614,15.8035,21050400.0
2012-02-27 15:30:00,18.78,18.84,18.78,18.81,15047200.0,15.8035,15.854,15.8035,15.8287,15047200.0
2012-02-27 15:40:00,18.8,18.82,18.8,18.81,10430000.0,15.8203,15.8372,15.8203,15.8287,10430000.0
2012-02-27 15:50:00,18.81,18.81,18.78,18.78,21585200.0,15.8287,15.8287,15.8035,15.8035,21585200.0
2012-02-28 09:30:00,18.86,18.89,18.78,18.88,31178000.0,15.8708,15.8961,15.8035,15.8876,31178000.0
2012-02-28 09:40:00,18.88,18.9,18.83,18.88,20946800.0,15.8876,15.9045,15.8456,15.8876,20946800.0
2012-02-28 09:50:00,18.88,18.93,18.87,18.93,21571200.0,15.8876,15.9297,15.8792,15.9297,21571200.0
2012-02-28 10:00:00,18.93,18.96,18.91,18.95,25071200.0,15.9297,15.955,15.9129,15.9465,25071200.0
2012-02-28 10:10:00,18.95,18.95,18.9,18.95,16422000.0,15.9465,15.9465,15.9045,15.9465,16422000.0
2012-02-28 10:20:00,18.94,18.99,18.92,18.98,20230000.0,15.9381,15.9802,15.9213,15.9718,20230000.0
2012-02-28 10:30:00,18.98,19.01,18.97,19.01,16808400.0,15.9718,15.997,15.9634,15.997,16808400.0
2012-02-28 10:40:00,19.01,19.04,19.0,19.02,16116800.0,15.997,16.0223,15.9886,16.0055,16116800.0
2012-02-28 10:50:00,19.02,19.04,18.95,18.99,28924000.0,16.0055,16.0223,15.9465,15.9802,28924000.0
2012-02-28 11:00:00,18.99,19.03,18.96,19.0,18219600.0,15.9802,16.0139,15.955,15.9886,18219600.0
2012-02-28 11:10:00,19.0,19.01,18.99,19.0,9830800.0,15.9886,15.997,15.9802,15.9886,9830800.0
2012-02-28 11:20:00,19.0,19.03,19.0,19.01,9416400.0,15.9886,16.0139,15.9886,15.997,9416400.0
2012-02-28 11:30:00,19.01,19.02,18.98,18.99,9114000.0,15.997,16.0055,15.9718,15.9802,9114000.0
2012-02-28 11:40:00,18.98,19.02,18.98,19.02,9567600.0,15.9718,16.0055,15.9718,16.0055,9567600.0
2012-02-28 11:50:00,19.02,19.03,19.0,19.02,7011200.0,16.0055,16.0139,15.9886,16.0055,7011200.0
2012-02-28 12:00:00,19.01,19.04,19.0,19.0,12230400.0,15.997,16.0223,15.9886,15.9886,12230400.0
2012-02-28 12:10:00,19.0,19.01,18.98,19.0,8971200.0,15.9886,15.997,15.9718,15.9886,8971200.0
2012-02-28 12:20:00,19.0,19.01,19.0,19.0,4065600.0,15.9886,15.997,15.9886,15.9886,4065600.0
2012-02-28 12:30:00,19.0,19.05,19.0,19.05,9668400.0,15.9886,16.0307,15.9886,16.0307,9668400.0
2012-02-28 12:40:00,19.05,19.08,19.04,19.07,15293600.0,16.0307,16.0559,16.0223,16.0475,15293600.0
2012-02-28 12:50:00,19.07,19.09,19.06,19.07,8545600.0,16.0475,16.0644,16.0391,16.0475,8545600.0
2012-02-28 13:00:00,19.08,19.08,19.06,19.06,9522800.0,16.0559,16.0559,16.0391,16.0391,9522800.0
2012-02-28 13:10:00,19.06,19.07,19.05,19.07,7845600.0,16.0391,16.0475,16.0307,16.0475,7845600.0
2012-02-28 13:20:00,19.07,19.09,19.06,19.09,8386000.0,16.0475,16.0644,16.0391,16.0644,8386000.0
2012-02-28 13:30:00,19.08,19.09,19.03,19.05,12068000.0,16.0559,16.0644,16.0139,16.0307,12068000.0
2012-02-28 13:40:00,19.05,19.07,19.03,19.03,6560400.0,16.0307,16.0475,16.0139,16.0139,6560400.0
2012-02-28 13:50:00,19.03,19.04,18.97,19.01,18312000.0,16.0139,16.0223,15.9634,15.997,18312000.0
2012-02-28 14:00:00,19.01,19.05,19.0,19.03,11513600.0,15.997,16.0307,15.9886,16.0139,11513600.0
2012-02-28 14:10:00,19.03,19.06,19.01,19.04,11715200.0,16.0139,16.0391,15.997,16.0223,11715200.0
2012-02-28 14:20:00,19.04,19.05,19.01,19.01,11765600.0,16.0223,16.0307,15.997,15.997,11765600.0
2012-02-28 14:30:00,19.01,19.03,18.98,19.03,12376000.0,15.997,16.0139,15.9718,16.0139,12376000.0
2012-02-28 14:40:00,19.03,19.04,19.01,19.04,8895600.0,16.0139,16.0223,15.997,16.0223,8895600.0
2012-02-28 14:50:00,19.04,19.06,19.03,19.05,9861600.0,16.0223,16.0391,16.0139,16.0307,9861600.0
2012-02-28 15:00:00,19.05,19.08,19.04,19.07,10396400.0,16.0307,16.0559,16.0223,16.0475,10396400.0
2012-02-28 15:10:00,19.07,19.11,19.06,19.09,17690400.0,16.0475,16.0812,16.0391,16.0644,17690400.0
2012-02-28 15:20:00,19.1,19.1,19.07,19.08,13395200.0,16.0728,16.0728,16.0475,16.0559,13395200.0
2012-02-28 15:30:00,19.08,19.09,19.07,19.08,11709600.0,16.0559,16.0644,16.0475,16.0559,11709600.0
2012-02-28 15:40:00,19.08,19.11,19.07,19.09,19454400.0,16.0559,16.0812,16.0475,16.0644,19454400.0
2012-02-28 15:50:00,19.09,19.12,19.08,19.12,28602000.0,16.0644,16.0896,16.0559,16.0896,28602000.0
2012-02-29 09:30:00,19.33,19.56,19.33,19.52,91980000.0,16.2663,16.4599,16.2663,16.4262,91980000.0
2012-02-29 09:40:00,19.52,19.52,19.33,19.48,71646400.0,16.4262,16.4262,16.2663,16.3925,71646400.0
2012-02-29 09:50:00,19.48,19.49,19.41,19.46,35730800.0,16.3925,16.401,16.3336,16.3757,35730800.0
2012-02-29 10:00:00,19.46,19.46,19.38,19.45,32267200.0,16.3757,16.3757,16.3084,16.3673,32267200.0
2012-02-29 10:10:00,19.45,19.46,19.36,19.36,27165600.0,16.3673,16.3757,16.2916,16.2916,27165600.0
2012-02-29 10:20:00,19.37,19.4,19.28,19.38,44091600.0,16.3,16.3252,16.2242,16.3084,44091600.0
2012-02-29 10:30:00,19.38,19.39,19.33,19.38,19639200.0,16.3084,16.3168,16.2663,16.3084,19639200.0
2012-02-29 10:40:00,19.38,19.39,19.2,19.25,31362800.0,16.3084,16.3168,16.1569,16.199,31362800.0
2012-02-29 10:50:00,19.25,19.3,19.19,19.3,32253200.0,16.199,16.2411,16.1485,16.2411,32253200.0
2012-02-29 11:00:00,19.3,19.38,19.29,19.38,20781600.0,16.2411,16.3084,16.2327,16.3084,20781600.0
2012-02-29 11:10:00,19.37,19.38,19.31,19.33,14417200.0,16.3,16.3084,16.2495,16.2663,14417200.0
2012-02-29 11:20:00,19.33,19.34,19.26,19.28,14845600.0,16.2663,16.2747,16.2074,16.2242,14845600.0
2012-02-29 11:30:00,19.28,19.32,19.24,19.31,14865200.0,16.2242,16.2579,16.1906,16.2495,14865200.0
2012-02-29 11:40:00,19.31,19.35,19.3,19.33,11914000.0,16.2495,16.2831,16.2411,16.2663,11914000.0
2012-02-29 11:50:00,19.33,19.38,19.33,19.36,12608400.0,16.2663,16.3084,16.2663,16.2916,12608400.0
2012-02-29 12:00:00,19.36,19.39,19.34,19.35,11606000.0,16.2916,16.3168,16.2747,16.2831,11606000.0
2012-02-29 12:10:00,19.35,19.41,19.34,19.41,11132800.0,16.2831,16.3336,16.2747,16.3336,11132800.0
2012-02-29 12:20:00,19.4,19.41,19.36,19.4,11183200.0,16.3252,16.3336,16.2916,16.3252,11183200.0
2012-02-29 12:30:00,19.4,19.45,19.39,19.45,14798000.0,16.3252,16.3673,16.3168,16.3673,14798000.0
2012-02-29 12:40:00,19.45,19.45,19.41,19.43,11191600.0,16.3673,16.3673,16.3336,16.3505,11191600.0
2012-02-29 12:50:00,19.43,19.45,19.41,19.43,10738000.0,16.3505,16.3673,16.3336,16.3505,10738000.0
2012-02-29 13:00:00,19.43,19.45,19.42,19.44,8822800.0,16.3505,16.3673,16.3421,16.3589,8822800.0
2012-02-29 13:10:00,19.44,19.44,19.38,19.38,9441600.0,16.3589,16.3589,16.3084,16.3084,9441600.0
2012-02-29 13:20:00,19.38,19.42,19.37,19.39,8755600.0,16.3084,16.3421,16.3,16.3168,8755600.0
2012-02-29 13:30:00,19.39,19.4,19.35,19.35,11278400.0,16.3168,16.3252,16.2831,16.2831,11278400.0
2012-02-29 13:40:00,19.35,19.43,19.35,19.43,9982000.0,16.2831,16.3505,16.2831,16.3505,9982000.0
2012-02-29 13:50:00,19.42,19.44,19.4,19.43,9024400.0,16.3421,16.3589,16.3252,16.3505,9024400.0
2012-02-29 14:00:00,19.43,19.44,19.41,19.42,5392800.0,16.3505,16.3589,16.3336,16.3421,5392800.0
2012-02-29 14:10:00,19.42,19.43,19.41,19.42,7817600.0,16.3421,16.3505,16.3336,16.3421,7817600.0
2012-02-29 14:20:00,19.42,19.45,19.42,19.44,7372400.0,16.3421,16.3673,16.3421,16.3589,7372400.0
2012-02-29 14:30:00,19.44,19.45,19.41,19.42,9881200.0,16.3589,16.3673,16.3336,16.3421,9881200.0
2012-02-29 14:40:00,19.42,19.44,19.4,19.43,8246000.0,16.3421,16.3589,16.3252,16.3505,8246000.0
2012-02-29 14:50:00,19.43,19.44,19.41,19.42,7414400.0,16.3505,16.3589,16.3336,16.3421,7414400.0
2012-02-29 15:00:00,19.42,19.42,19.38,19.42,16556400.0,16.3421,16.3421,16.3084,16.3421,16556400.0
2012-02-29 15:10:00,19.42,19.48,19.4,19.47,22643600.0,16.3421,16.3925,16.3252,16.3841,22643600.0
2012-02-29 15:20:00,19.47,19.47,19.39,19.42,22148000.0,16.3841,16.3841,16.3168,16.3421,22148000.0
2012-02-29 15:30:00,19.41,19.41,19.13,19.18,72150400.0,16.3336,16.3336,16.098,16.1401,72150400.0
2012-02-29 15:40:00,19.18,19.32,19.15,19.31,37072000.0,16.1401,16.2579,16.1148,16.2495,37072000.0
2012-02-29 15:50:00,19.31,19.39,19.3,19.37,47546800.0,16.2495,16.3168,16.2411,16.3,47546800.0
2012-03-01 09:30:00,19.58,19.58,19.45,19.45,56576800.0,16.4767,16.4767,16.3673,16.3673,56576800.0
2012-03-01 09:40:00,19.45,19.48,19.33,19.45,53838400.0,16.3673,16.3925,16.2663,16.3673,53838400.0
2012-03-01 09:50:00,19.44,19.49,19.4,19.43,30332400.0,16.3589,16.401,16.3252,16.3505,30332400.0
2012-03-01 10:00:00,19.43,19.43,19.35,19.38,35557200.0,16.3505,16.3505,16.2831,16.3084,35557200.0
2012-03-01 10:10:00,19.38,19.42,19.35,19.37,26157600.0,16.3084,16.3421,16.2831,16.3,26157600.0
2012-03-01 10:20:00,19.37,19.45,19.37,19.41,22428000.0,16.3,16.3673,16.3,16.3336,22428000.0
2012-03-01 10:30:00,19.4,19.41,19.35,19.36,19177200.0,16.3252,16.3336,16.2831,16.2916,19177200.0
2012-03-01 10:40:00,19.36,19.46,19.32,19.37,25121600.0,16.2916,16.3757,16.2579,16.3,25121600.0
2012-03-01 10:50:00,19.37,19.39,19.31,19.38,18508000.0,16.3,16.3168,16.2495,16.3084,18508000.0
2012-03-01 11:00:00,19.37,19.4,19.34,19.35,13039600.0,16.3,16.3252,16.2747,16.2831,13039600.0
2012-03-01 11:10:00,19.35,19.36,19.29,19.31,23374400.0,16.2831,16.2916,16.2327,16.2495,23374400.0
2012-03-01 11:20:00,19.31,19.32,19.24,19.31,35445200.0,16.2495,16.2579,16.1906,16.2495,35445200.0
2012-03-01 11:30:00,19.31,19.36,19.28,19.32,17939600.0,16.2495,16.2916,16.2242,16.2579,17939600.0
2012-03-01 11:40:00,19.32,19.39,19.32,19.39,13389600.0,16.2579,16.3168,16.2579,16.3168,13389600.0
2012-03-01 11:50:00,19.39,19.39,19.34,19.36,10141600.0,16.3168,16.3168,16.2747,16.2916,10141600.0
2012-03-01 12:00:00,19.36,19.38,19.33,19.36,7649600.0,16.2916,16.3084,16.2663,16.2916,7649600.0
2012-03-01 12:10:00,19.36,19.42,19.36,19.41,9954000.0,16.2916,16.3421,16.2916,16.3336,9954000.0
2012-03-01 12:20:00,19.41,19.43,19.38,19.39,12818400.0,16.3336,16.3505,16.3084,16.3168,12818400.0
2012-03-01 12:30:00,19.39,19.4,19.38,19.4,5997600.0,16.3168,16.3252,16.3084,16.3252,5997600.0
2012-03-01 12:40:00,19.4,19.42,19.39,19.42,5373200.0,16.3252,16.3421,16.3168,16.3421,5373200.0
2012-03-01 12:50:00,19.42,19.42,19.4,19.41,5902400.0,16.3421,16.3421,16.3252,16.3336,5902400.0
2012-03-01 13:00:00,19.41,19.41,19.39,19.41,5264000.0,16.3336,16.3336,16.3168,16.3336,5264000.0
2012-03-01 13:10:00,19.41,19.41,19.39,19.4,5177200.0,16.3336,16.3336,16.3168,16.3252,5177200.0
2012-03-01 13:20:00,19.4,19.45,19.4,19.43,11832800.0,16.3252,16.3673,16.3252,16.3505,11832800.0
2012-03-01 13:30:00,19.44,19.44,19.43,19.44,4253200.0,16.3589,16.3589,16.3505,16.3589,4253200.0
2012-03-01 13:40:00,19.44,19.45,19.43,19.45,6003200.0,16.3589,16.3673,16.3505,16.3673,6003200.0
2012-03-01 13:50:00,19.45,19.46,19.44,19.44,5314400.0,16.3673,16.3757,16.3589,16.3589,5314400.0
2012-03-01 14:00:00,19.44,19.46,19.43,19.45,9002000.0,16.3589,16.3757,16.3505,16.3673,9002000.0
2012-03-01 14:10:00,19.45,19.46,19.42,19.43,7960400.0,16.3673,16.3757,16.3421,16.3505,7960400.0
2012-03-01 14:20:00,19.43,19.45,19.42,19.42,10746400.0,16.3505,16.3673,16.3421,16.3421,10746400.0
2012-03-01 14:30:00,19.42,19.44,19.41,19.42,6585600.0,16.3421,16.3589,16.3336,16.3421,6585600.0
2012-03-01 14:40:00,19.41,19.43,19.4,19.42,10071600.0,16.3336,16.3505,16.3252,16.3421,10071600.0
2012-03-01 14:50:00,19.43,19.44,19.41,19.42,7008400.0,16.3505,16.3589,16.3336,16.3421,7008400.0
2012-03-01 15:00:00,19.42,19.44,19.41,19.42,8341200.0,16.3421,16.3589,16.3336,16.3421,8341200.0
2012-03-01 15:10:00,19.42,19.43,19.36,19.37,13087200.0,16.3421,16.3505,16.2916,16.3,13087200.0
2012-03-01 15:20:00,19.37,19.42,19.36,19.42,15100400.0,16.3,16.3421,16.2916,16.3421,15100400.0
2012-03-01 15:30:00,19.41,19.42,19.37,19.37,11247600.0,16.3336,16.3421,16.3,16.3,11247600.0
2012-03-01 15:40:00,19.37,19.46,19.37,19.45,23074800.0,16.3,16.3757,16.3,16.3673,23074800.0
2012-03-01 15:50:00,19.45,19.46,19.43,19.44,26997600.0,16.3673,16.3757,16.3505,16.3589,26997600.0
2012-03-02 09:30:00,19.44,19.47,19.4,19.43,27658400.0,16.3589,16.3841,16.3252,16.3505,27658400.0
2012-03-02 09:40:00,19.43,19.43,19.38,19.4,18533200.0,16.3505,16.3505,16.3084,16.3252,18533200.0
2012-03-02 09:50:00,19.4,19.44,19.39,19.41,18121600.0,16.3252,16.3589,16.3168,16.3336,18121600.0
2012-03-02 10:00:00,19.41,19.42,19.39,19.42,14691600.0,16.3336,16.3421,16.3168,16.3421,14691600.0
2012-03-02 10:10:00,19.42,19.43,19.41,19.41,12334000.0,16.3421,16.3505,16.3336,16.3336,12334000.0
2012-03-02 10:20:00,19.41,19.46,19.41,19.44,11681600.0,16.3336,16.3757,16.3336,16.3589,11681600.0
2012-03-02 10:30:00,19.44,19.44,19.42,19.43,7851200.0,16.3589,16.3589,16.3421,16.3505,7851200.0
2012-03-02 10:40:00,19.43,19.45,19.42,19.43,10150000.0,16.3505,16.3673,16.3421,16.3505,10150000.0
2012-03-02 10:50:00,19.43,19.44,19.43,19.44,7448000.0,16.3505,16.3589,16.3505,16.3589,7448000.0
2012-03-02 11:00:00,19.44,19.44,19.41,19.43,8962800.0,16.3589,16.3589,16.3336,16.3505,8962800.0
2012-03-02 11:10:00,19.43,19.45,19.42,19.45,6994400.0,16.3505,16.3673,16.3421,16.3673,6994400.0
2012-03-02 11:20:00,19.45,19.51,19.44,19.5,19924800.0,16.3673,16.4178,16.3589,16.4094,19924800.0
2012-03-02 11:30:00,19.5,19.53,19.49,19.49,17287200.0,16.4094,16.4346,16.401,16.401,17287200.0
2012-03-02 11:40:00,19.49,19.49,19.43,19.47,19594400.0,16.401,16.401,16.3505,16.3841,19594400.0
2012-03-02 11:50:00,19.47,19.49,19.44,19.47,11561200.0,16.3841,16.401,16.3589,16.3841,11561200.0
2012-03-02 12:00:00,19.47,19.47,19.45,19.47,7196000.0,16.3841,16.3841,16.3673,16.3841,7196000.0
2012-03-02 12:10:00,19.47,19.47,19.46,19.46,6535200.0,16.3841,16.3841,16.3757,16.3757,6535200.0
2012-03-02 12:20:00,19.46,19.47,19.44,19.45,10539200.0,16.3757,16.3841,16.3589,16.3673,10539200.0
2012-03-02 12:30:00,19.45,19.47,19.45,19.46,5345200.0,16.3673,16.3841,16.3673,16.3757,5345200.0
2012-03-02 12:40:00,19.46,19.47,19.46,19.47,6725600.0,16.3757,16.3841,16.3757,16.3841,6725600.0
2012-03-02 12:50:00,19.47,19.48,19.46,19.46,5558000.0,16.3841,16.3925,16.3757,16.3757,5558000.0
2012-03-02 13:00:00,19.46,19.47,19.45,19.46,4130000.0,16.3757,16.3841,16.3673,16.3757,4130000.0
2012-03-02 13:10:00,19.47,19.47,19.44,19.45,6792800.0,16.3841,16.3841,16.3589,16.3673,6792800.0
2012-03-02 13:20:00,19.45,19.45,19.43,19.44,7193200.0,16.3673,16.3673,16.3505,16.3589,7193200.0
2012-03-02 13:30:00,19.44,19.45,19.43,19.44,5096000.0,16.3589,16.3673,16.3505,16.3589,5096000.0
2012-03-02 13:40:00,19.44,19.45,19.43,19.43,5362000.0,16.3589,16.3673,16.3505,16.3505,5362000.0
2012-03-02 13:50:00,19.43,19.46,19.43,19.46,8033200.0,16.3505,16.3757,16.3505,16.3757,8033200.0
2012-03-02 14:00:00,19.46,19.47,19.45,19.47,7347200.0,16.3757,16.3841,16.3673,16.3841,7347200.0
2012-03-02 14:10:00,19.47,19.48,19.46,19.48,7579600.0,16.3841,16.3925,16.3757,16.3925,7579600.0
2012-03-02 14:20:00,19.48,19.48,19.46,19.47,5250000.0,16.3925,16.3925,16.3757,16.3841,5250000.0
2012-03-02 14:30:00,19.47,19.48,19.46,19.47,4782400.0,16.3841,16.3925,16.3757,16.3841,4782400.0
2012-03-02 14:40:00,19.47,19.47,19.46,19.46,6694800.0,16.3841,16.3841,16.3757,16.3757,6694800.0
2012-03-02 14:50:00,19.46,19.47,19.46,19.47,3900400.0,16.3757,16.3841,16.3757,16.3841,3900400.0
2012-03-02 15:00:00,19.47,19.48,19.46,19.46,8780800.0,16.3841,16.3925,16.3757,16.3757,8780800.0
2012-03-02 15:10:00,19.46,19.47,19.46,19.46,4474400.0,16.3757,16.3841,16.3757,16.3757,4474400.0
2012-03-02 15:20:00,19.46,19.47,19.46,19.47,5415200.0,16.3757,16.3841,16.3757,16.3841,5415200.0
2012-03-02 15:30:00,19.47,19.49,19.46,19.47,17340400.0,16.3841,16.401,16.3757,16.3841,17340400.0
2012-03-02 15:40:00,19.47,19.47,19.46,19.46,11348400.0,16.3841,16.3841,16.3757,16.3757,11348400.0
2012-03-02 15:50:00,19.46,19.47,19.46,19.47,21380800.0,16.3757,16.3841,16.3757,16.3841,21380800.0
2012-03-05 09:30:00,19.48,19.54,19.45,19.54,30452800.0,16.3925,16.443,16.3673,16.443,30452800.0
2012-03-05 09:40:00,19.54,19.55,19.51,19.54,18709600.0,16.443,16.4515,16.4178,16.443,18709600.0
2012-03-05 09:50:00,19.54,19.54,19.49,19.51,14585200.0,16.443,16.443,16.401,16.4178,14585200.0
2012-03-05 10:00:00,19.51,19.54,19.49,19.53,14834400.0,16.4178,16.443,16.401,16.4346,14834400.0
2012-03-05 10:10:00,19.53,19.53,19.5,19.5,12334000.0,16.4346,16.4346,16.4094,16.4094,12334000.0
2012-03-05 10:20:00,19.5,19.5,19.43,19.43,17897600.0,16.4094,16.4094,16.3505,16.3505,17897600.0
2012-03-05 10:30:00,19.44,19.49,19.43,19.46,16601200.0,16.3589,16.401,16.3505,16.3757,16601200.0
2012-03-05 10:40:00,19.46,19.47,19.45,19.46,10110800.0,16.3757,16.3841,16.3673,16.3757,10110800.0
2012-03-05 10:50:00,19.46,19.47,19.4,19.4,18958800.0,16.3757,16.3841,16.3252,16.3252,18958800.0
2012-03-05 11:00:00,19.4,19.42,19.35,19.37,20437200.0,16.3252,16.3421,16.2831,16.3,20437200.0
2012-03-05 11:10:00,19.37,19.37,18.79,19.03,102648000.0,16.3,16.3,15.8119,16.0139,102648000.0
2012-03-05 11:20:00,19.03,19.2,19.02,19.18,62213200.0,16.0139,16.1569,16.0055,16.1401,62213200.0
2012-03-05 11:30:00,19.18,19.21,19.1,19.13,38642800.0,16.1401,16.1653,16.0728,16.098,38642800.0
2012-03-05 11:40:00,19.13,19.19,19.11,19.16,19258400.0,16.098,16.1485,16.0812,16.1233,19258400.0
2012-03-05 11:50:00,19.17,19.26,19.16,19.19,26157600.0,16.1317,16.2074,16.1233,16.1485,26157600.0
2012-03-05 12:00:00,19.2,19.26,19.17,19.25,15486800.0,16.1569,16.2074,16.1317,16.199,15486800.0
2012-03-05 12:10:00,19.24,19.28,19.15,19.17,21462000.0,16.1906,16.2242,16.1148,16.1317,21462000.0
2012-03-05 12:20:00,19.17,19.19,19.13,19.13,14333200.0,16.1317,16.1485,16.098,16.098,14333200.0
2012-03-05 12:30:00,19.13,19.15,19.09,19.14,14347200.0,16.098,16.1148,16.0644,16.1064,14347200.0
2012-03-05 12:40:00,19.14,19.18,19.13,19.15,8475600.0,16.1064,16.1401,16.098,16.1148,8475600.0
2012-03-05 12:50:00,19.15,19.16,19.1,19.14,9567600.0,16.1148,16.1233,16.0728,16.1064,9567600.0
2012-03-05 13:00:00,19.14,19.15,19.1,19.12,10780000.0,16.1064,16.1148,16.0728,16.0896,10780000.0
2012-03-05 13:10:00,19.11,19.18,19.11,19.17,10427200.0,16.0812,16.1401,16.0812,16.1317,10427200.0
2012-03-05 13:20:00,19.17,19.17,19.13,19.15,4768400.0,16.1317,16.1317,16.098,16.1148,4768400.0
2012-03-05 13:30:00,19.15,19.16,19.1,19.13,6879600.0,16.1148,16.1233,16.0728,16.098,6879600.0
2012-03-05 13:40:00,19.13,19.14,19.08,19.1,10180800.0,16.098,16.1064,16.0559,16.0728,10180800.0
2012-03-05 13:50:00,19.1,19.1,18.96,19.03,29022000.0,16.0728,16.0728,15.955,16.0139,29022000.0
2012-03-05 14:00:00,19.03,19.07,18.99,19.06,13333600.0,16.0139,16.0475,15.9802,16.0391,13333600.0
2012-03-05 14:10:00,19.05,19.08,19.02,19.04,10281600.0,16.0307,16.0559,16.0055,16.0223,10281600.0
2012-03-05 14:20:00,19.03,19.06,19.01,19.04,9450000.0,16.0139,16.0391,15.997,16.0223,9450000.0
2012-03-05 14:30:00,19.04,19.05,18.98,18.99,11888800.0,16.0223,16.0307,15.9718,15.9802,11888800.0
2012-03-05 14:40:00,18.99,19.0,18.91,18.94,27132000.0,15.9802,15.9886,15.9129,15.9381,27132000.0
2012-03-05 14:50:00,18.94,19.01,18.92,19.01,19636400.0,15.9381,15.997,15.9213,15.997,19636400.0
2012-03-05 15:00:00,19.01,19.07,19.0,19.03,17743600.0,15.997,16.0475,15.9886,16.0139,17743600.0
2012-03-05 15:10:00,19.04,19.1,19.04,19.08,14551600.0,16.0223,16.0728,16.0223,16.0559,14551600.0
2012-03-05 15:20:00,19.08,19.1,19.05,19.07,12877200.0,16.0559,16.0728,16.0307,16.0475,12877200.0
2012-03-05 15:30:00,19.08,19.08,19.04,19.04,8954400.0,16.0559,16.0559,16.0223,16.0223,8954400.0
2012-03-05 15:40:00,19.04,19.05,18.97,19.02,20456800.0,16.0223,16.0307,15.9634,16.0055,20456800.0
2012-03-05 15:50:00,19.02,19.05,19.02,19.05,22694000.0,16.0055,16.0307,16.0055,16.0307,22694000.0
2012-03-06 09:30:00,18.71,18.71,18.44,18.59,104165600.0,15.7446,15.7446,15.5174,15.6436,104165600.0
2012-03-06 09:40:00,18.59,18.65,18.56,18.61,47202400.0,15.6436,15.6941,15.6184,15.6604,47202400.0
2012-03-06 09:50:00,18.62,18.65,18.56,18.63,27356000.0,15.6688,15.6941,15.6184,15.6773,27356000.0
2012-03-06 10:00:00,18.63,18.68,18.58,18.63,29243200.0,15.6773,15.7193,15.6352,15.6773,29243200.0
2012-03-06 10:10:00,18.63,18.63,18.56,18.6,18317600.0,15.6773,15.6773,15.6184,15.652,18317600.0
2012-03-06 10:20:00,18.6,18.66,18.58,18.65,17738000.0,15.652,15.7025,15.6352,15.6941,17738000.0
2012-03-06 10:30:00,18.66,18.74,18.64,18.71,21274400.0,15.7025,15.7698,15.6857,15.7446,21274400.0
2012-03-06 10:40:00,18.71,18.78,18.71,18.75,20837600.0,15.7446,15.8035,15.7446,15.7782,20837600.0
2012-03-06 10:50:00,18.76,18.79,18.74,18.75,15702400.0,15.7867,15.8119,15.7698,15.7782,15702400.0
2012-03-06 11:00:00,18.76,18.9,18.74,18.88,26387200.0,15.7867,15.9045,15.7698,15.8876,26387200.0
2012-03-06 11:10:00,18.89,18.93,18.84,18.9,23996000.0,15.8961,15.9297,15.854,15.9045,23996000.0
2012-03-06 11:20:00,18.91,19.03,18.9,19.02,40930400.0,15.9129,16.0139,15.9045,16.0055,40930400.0
2012-03-06 11:30:00,19.02,19.06,18.95,18.97,35078400.0,16.0055,16.0391,15.9465,15.9634,35078400.0
2012-03-06 11:40:00,18.97,18.99,18.87,18.88,21025200.0,15.9634,15.9802,15.8792,15.8876,21025200.0
2012-03-06 11:50:00,18.88,18.94,18.84,18.93,21775600.0,15.8876,15.9381,15.854,15.9297,21775600.0
2012-03-06 12:00:00,18.93,18.99,18.91,18.93,16506000.0,15.9297,15.9802,15.9129,15.9297,16506000.0
2012-03-06 12:10:00,18.93,18.94,18.85,18.88,15299200.0,15.9297,15.9381,15.8624,15.8876,15299200.0
2012-03-06 12:20:00,18.87,18.91,18.81,18.83,14282800.0,15.8792,15.9129,15.8287,15.8456,14282800.0
2012-03-06 12:30:00,18.83,18.94,18.83,18.92,14232400.0,15.8456,15.9381,15.8456,15.9213,14232400.0
2012-03-06 12:40:00,18.92,18.94,18.89,18.91,13154400.0,15.9213,15.9381,15.8961,15.9129,13154400.0
2012-03-06 12:50:00,18.91,18.91,18.85,18.86,12838000.0,15.9129,15.9129,15.8624,15.8708,12838000.0
2012-03-06 13:00:00,18.86,18.91,18.84,18.9,9618000.0,15.8708,15.9129,15.854,15.9045,9618000.0
2012-03-06 13:10:00,18.9,18.93,18.86,18.89,9517200.0,15.9045,15.9297,15.8708,15.8961,9517200.0
2012-03-06 13:20:00,18.89,18.91,18.82,18.86,13554800.0,15.8961,15.9129,15.8372,15.8708,13554800.0
2012-03-06 13:30:00,18.87,18.91,18.86,18.91,8052800.0,15.8792,15.9129,15.8708,15.9129,8052800.0
2012-03-06 13:40:00,18.91,18.94,18.85,18.89,16774800.0,15.9129,15.9381,15.8624,15.8961,16774800.0
2012-03-06 13:50:00,18.89,18.9,18.86,18.86,5406800.0,15.8961,15.9045,15.8708,15.8708,5406800.0
2012-03-06 14:00:00,18.86,18.91,18.85,18.89,8150800.0,15.8708,15.9129,15.8624,15.8961,8150800.0
2012-03-06 14:10:00,18.89,18.9,18.87,18.88,6078800.0,15.8961,15.9045,15.8792,15.8876,6078800.0
2012-03-06 14:20:00,18.88,18.89,18.8,18.84,11844000.0,15.8876,15.8961,15.8203,15.854,11844000.0
2012-03-06 14:30:00,18.83,18.88,18.81,18.85,9623600.0,15.8456,15.8876,15.8287,15.8624,9623600.0
2012-03-06 14:40:00,18.85,18.88,18.85,18.86,7176400.0,15.8624,15.8876,15.8624,15.8708,7176400.0
2012-03-06 14:50:00,18.86,18.87,18.83,18.84,6745200.0,15.8708,15.8792,15.8456,15.854,6745200.0
2012-03-06 15:00:00,18.84,18.92,18.84,18.91,14736400.0,15.854,15.9213,15.854,15.9129,14736400.0
2012-03-06 15:10:00,18.91,18.93,18.89,18.92,10827600.0,15.9129,15.9297,15.8961,15.9213,10827600.0
2012-03-06 15:20:00,18.92,18.92,18.89,18.91,10080000.0,15.9213,15.9213,15.8961,15.9129,10080000.0
2012-03-06 15:30:00,18.91,18.92,18.88,18.9,8607200.0,15.9129,15.9213,15.8876,15.9045,8607200.0
2012-03-06 15:40:00,18.9,18.97,18.9,18.96,20190800.0,15.9045,15.9634,15.9045,15.955,20190800.0
2012-03-06 15:50:00,18.96,18.97,18.92,18.94,22377600.0,15.955,15.9634,15.9213,15.9381,22377600.0
2012-03-07 09:30:00,19.16,19.21,19.06,19.12,48123600.0,16.1233,16.1653,16.0391,16.0896,48123600.0
2012-03-07 09:40:00,19.12,19.15,19.04,19.05,22498000.0,16.0896,16.1148,16.0223,16.0307,22498000.0
2012-03-07 09:50:00,19.05,19.1,19.03,19.05,21568400.0,16.0307,16.0728,16.0139,16.0307,21568400.0
2012-03-07 10:00:00,19.04,19.1,19.04,19.07,17166800.0,16.0223,16.0728,16.0223,16.0475,17166800.0
2012-03-07 10:10:00,19.07,19.1,19.02,19.03,12826800.0,16.0475,16.0728,16.0055,16.0139,12826800.0
2012-03-07 10:20:00,19.03,19.08,19.02,19.08,12180000.0,16.0139,16.0559,16.0055,16.0559,12180000.0
2012-03-07 10:30:00,19.08,19.08,19.04,19.05,8136800.0,16.0559,16.0559,16.0223,16.0307,8136800.0
2012-03-07 10:40:00,19.05,19.07,19.03,19.04,9811200.0,16.0307,16.0475,16.0139,16.0223,9811200.0
2012-03-07 10:50:00,19.04,19.07,19.03,19.07,8892800.0,16.0223,16.0475,16.0139,16.0475,8892800.0
2012-03-07 11:00:00,19.07,19.09,19.06,19.09,9402400.0,16.0475,16.0644,16.0391,16.0644,9402400.0
2012-03-07 11:10:00,19.08,19.09,19.06,19.08,7764400.0,16.0559,16.0644,16.0391,16.0559,7764400.0
2012-03-07 11:20:00,19.07,19.08,19.04,19.07,5740000.0,16.0475,16.0559,16.0223,16.0475,5740000.0
2012-03-07 11:30:00,19.07,19.12,19.05,19.12,13123600.0,16.0475,16.0896,16.0307,16.0896,13123600.0
2012-03-07 11:40:00,19.12,19.14,19.09,19.1,11415600.0,16.0896,16.1064,16.0644,16.0728,11415600.0
2012-03-07 11:50:00,19.1,19.14,19.1,19.14,11424000.0,16.0728,16.1064,16.0728,16.1064,11424000.0
2012-03-07 12:00:00,19.14,19.15,19.13,19.14,9783200.0,16.1064,16.1148,16.098,16.1064,9783200.0
2012-03-07 12:10:00,19.14,19.14,19.1,19.13,6851600.0,16.1064,16.1064,16.0728,16.098,6851600.0
2012-03-07 12:20:00,19.13,19.13,19.1,19.11,5807200.0,16.098,16.098,16.0728,16.0812,5807200.0
2012-03-07 12:30:00,19.11,19.11,19.08,19.1,5460000.0,16.0812,16.0812,16.0559,16.0728,5460000.0
2012-03-07 12:40:00,19.1,19.14,19.1,19.13,5994800.0,16.0728,16.1064,16.0728,16.098,5994800.0
2012-03-07 12:50:00,19.13,19.13,19.1,19.11,6070400.0,16.098,16.098,16.0728,16.0812,6070400.0
2012-03-07 13:00:00,19.11,19.11,18.97,19.07,33916400.0,16.0812,16.0812,15.9634,16.0475,33916400.0
2012-03-07 13:10:00,19.08,19.16,19.06,19.14,30570400.0,16.0559,16.1233,16.0391,16.1064,30570400.0
2012-03-07 13:20:00,19.13,19.14,19.01,19.05,21954800.0,16.098,16.1064,15.997,16.0307,21954800.0
2012-03-07 13:30:00,19.06,19.08,18.98,19.02,29453200.0,16.0391,16.0559,15.9718,16.0055,29453200.0
2012-03-07 13:40:00,19.01,19.05,18.86,18.92,46163600.0,15.997,16.0307,15.8708,15.9213,46163600.0
2012-03-07 13:50:00,18.92,19.02,18.91,18.98,24315200.0,15.9213,16.0055,15.9129,15.9718,24315200.0
2012-03-07 14:00:00,18.98,19.07,18.97,19.04,19336800.0,15.9718,16.0475,15.9634,16.0223,19336800.0
2012-03-07 14:10:00,19.04,19.04,18.98,19.0,12415200.0,16.0223,16.0223,15.9718,15.9886,12415200.0
2012-03-07 14:20:00,19.0,19.01,18.9,18.98,25468800.0,15.9886,15.997,15.9045,15.9718,25468800.0
2012-03-07 14:30:00,18.98,18.98,18.8,18.85,30856000.0,15.9718,15.9718,15.8203,15.8624,30856000.0
2012-03-07 14:40:00,18.85,18.86,18.76,18.78,26658800.0,15.8624,15.8708,15.7867,15.8035,26658800.0
2012-03-07 14:50:00,18.78,18.85,18.78,18.82,18454800.0,15.8035,15.8624,15.8035,15.8372,18454800.0
2012-03-07 15:00:00,18.82,18.83,18.73,18.74,22663200.0,15.8372,15.8456,15.7614,15.7698,22663200.0
2012-03-07 15:10:00,18.75,18.81,18.69,18.8,29685600.0,15.7782,15.8287,15.7278,15.8203,29685600.0
2012-03-07 15:20:00,18.8,18.87,18.79,18.87,27538000.0,15.8203,15.8792,15.8119,15.8792,27538000.0
2012-03-07 15:30:00,18.86,18.92,18.84,18.89,20935600.0,15.8708,15.9213,15.854,15.8961,20935600.0
2012-03-07 15:40:00,18.89,19.01,18.88,18.98,30461200.0,15.8961,15.997,15.8876,15.9718,30461200.0
2012-03-07 15:50:00,18.97,19.01,18.94,18.95,28907200.0,15.9634,15.997,15.9381,15.9465,28907200.0
2012-03-08 09:30:00,19.1,19.14,19.06,19.08,35042000.0,16.0728,16.1064,16.0391,16.0559,35042000.0
2012-03-08 09:40:00,19.08,19.11,19.04,19.05,18880400.0,16.0559,16.0812,16.0223,16.0307,18880400.0
2012-03-08 09:50:00,19.05,19.08,19.03,19.06,16088800.0,16.0307,16.0559,16.0139,16.0391,16088800.0
2012-03-08 10:00:00,19.07,19.08,19.02,19.06,16497600.0,16.0475,16.0559,16.0055,16.0391,16497600.0
2012-03-08 10:10:00,19.06,19.06,19.0,19.04,14722400.0,16.0391,16.0391,15.9886,16.0223,14722400.0
2012-03-08 10:20:00,19.04,19.08,19.03,19.07,13328000.0,16.0223,16.0559,16.0139,16.0475,13328000.0
2012-03-08 10:30:00,19.07,19.1,19.05,19.08,11216800.0,16.0475,16.0728,16.0307,16.0559,11216800.0
2012-03-08 10:40:00,19.08,19.1,19.07,19.09,6938400.0,16.0559,16.0728,16.0475,16.0644,6938400.0
2012-03-08 10:50:00,19.09,19.11,19.08,19.11,10200400.0,16.0644,16.0812,16.0559,16.0812,10200400.0
2012-03-08 11:00:00,19.11,19.11,19.08,19.08,6496000.0,16.0812,16.0812,16.0559,16.0559,6496000.0
2012-03-08 11:10:00,19.08,19.12,19.08,19.11,7204400.0,16.0559,16.0896,16.0559,16.0812,7204400.0
2012-03-08 11:20:00,19.11,19.12,19.1,19.12,6848800.0,16.0812,16.0896,16.0728,16.0896,6848800.0
2012-03-08 11:30:00,19.12,19.13,19.11,19.13,6972000.0,16.0896,16.098,16.0812,16.098,6972000.0
2012-03-08 11:40:00,19.12,19.14,19.12,19.13,6336400.0,16.0896,16.1064,16.0896,16.098,6336400.0
2012-03-08 11:50:00,19.13,19.19,19.13,19.18,16959600.0,16.098,16.1485,16.098,16.1401,16959600.0
2012-03-08 12:00:00,19.18,19.18,19.16,19.17,6412000.0,16.1401,16.1401,16.1233,16.1317,6412000.0
2012-03-08 12:10:00,19.17,19.21,19.17,19.19,10712800.0,16.1317,16.1653,16.1317,16.1485,10712800.0
2012-03-08 12:20:00,19.19,19.25,19.19,19.23,13722800.0,16.1485,16.199,16.1485,16.1822,13722800.0
2012-03-08 12:30:00,19.24,19.28,19.23,19.26,17088400.0,16.1906,16.2242,16.1822,16.2074,17088400.0
2012-03-08 12:40:00,19.26,19.28,19.23,19.24,7991200.0,16.2074,16.2242,16.1822,16.1906,7991200.0
2012-03-08 12:50:00,19.23,19.28,19.23,19.27,9410800.0,16.1822,16.2242,16.1822,16.2158,9410800.0
2012-03-08 13:00:00,19.27,19.28,19.26,19.27,6762000.0,16.2158,16.2242,16.2074,16.2158,6762000.0
2012-03-08 13:10:00,19.27,19.29,19.25,19.28,10295600.0,16.2158,16.2327,16.199,16.2242,10295600.0
2012-03-08 13:20:00,19.28,19.31,19.26,19.3,7663600.0,16.2242,16.2495,16.2074,16.2411,7663600.0
2012-03-08 13:30:00,19.29,19.33,19.29,19.33,12493600.0,16.2327,16.2663,16.2327,16.2663,12493600.0
2012-03-08 13:40:00,19.33,19.35,19.31,19.32,11194400.0,16.2663,16.2831,16.2495,16.2579,11194400.0
2012-03-08 13:50:00,19.32,19.34,19.32,19.33,6636000.0,16.2579,16.2747,16.2579,16.2663,6636000.0
2012-03-08 14:00:00,19.33,19.38,19.33,19.38,13734000.0,16.2663,16.3084,16.2663,16.3084,13734000.0
2012-03-08 14:10:00,19.38,19.38,19.25,19.28,22797600.0,16.3084,16.3084,16.199,16.2242,22797600.0
2012-03-08 14:20:00,19.28,19.33,19.28,19.31,15691200.0,16.2242,16.2663,16.2242,16.2495,15691200.0
2012-03-08 14:30:00,19.32,19.33,19.29,19.31,7431200.0,16.2579,16.2663,16.2327,16.2495,7431200.0
2012-03-08 14:40:00,19.32,19.36,19.31,19.34,10080000.0,16.2579,16.2916,16.2495,16.2747,10080000.0
2012-03-08 14:50:00,19.34,19.38,19.32,19.34,11524800.0,16.2747,16.3084,16.2579,16.2747,11524800.0
2012-03-08 15:00:00,19.33,19.36,19.33,19.36,6647200.0,16.2663,16.2916,16.2663,16.2916,6647200.0
2012-03-08 15:10:00,19.36,19.39,19.35,19.38,11712400.0,16.2916,16.3168,16.2831,16.3084,11712400.0
2012-03-08 15:20:00,19.38,19.39,19.36,19.37,8254400.0,16.3084,16.3168,16.2916,16.3,8254400.0
2012-03-08 15:30:00,19.37,19.37,19.32,19.34,16598400.0,16.3,16.3,16.2579,16.2747,16598400.0
2012-03-08 15:40:00,19.34,19.36,19.32,19.33,14112000.0,16.2747,16.2916,16.2579,16.2663,14112000.0
2012-03-08 15:50:00,19.33,19.36,19.32,19.35,23870000.0,16.2663,16.2916,16.2579,16.2831,23870000.0
2012-03-09 09:30:00,19.44,19.51,19.4,19.51,35198800.0,16.3589,16.4178,16.3252,16.4178,35198800.0
2012-03-09 09:40:00,19.51,19.56,19.48,19.51,39961600.0,16.4178,16.4599,16.3925,16.4178,39961600.0
2012-03-09 09:50:00,19.51,19.52,19.45,19.47,20538000.0,16.4178,16.4262,16.3673,16.3841,20538000.0
2012-03-09 10:00:00,19.47,19.51,19.46,19.5,16170000.0,16.3841,16.4178,16.3757,16.4094,16170000.0
2012-03-09 10:10:00,19.5,19.51,19.46,19.49,14271600.0,16.4094,16.4178,16.3757,16.401,14271600.0
2012-03-09 10:20:00,19.49,19.49,19.45,19.47,13790000.0,16.401,16.401,16.3673,16.3841,13790000.0
2012-03-09 10:30:00,19.47,19.49,19.46,19.47,13647200.0,16.3841,16.401,16.3757,16.3841,13647200.0
2012-03-09 10:40:00,19.47,19.48,19.44,19.48,12530000.0,16.3841,16.3925,16.3589,16.3925,12530000.0
2012-03-09 10:50:00,19.48,19.5,19.46,19.5,8870400.0,16.3925,16.4094,16.3757,16.4094,8870400.0
2012-03-09 11:00:00,19.5,19.51,19.48,19.5,9338000.0,16.4094,16.4178,16.3925,16.4094,9338000.0
2012-03-09 11:10:00,19.51,19.51,19.48,19.49,6286000.0,16.4178,16.4178,16.3925,16.401,6286000.0
2012-03-09 11:20:00,19.49,19.5,19.47,19.48,6518400.0,16.401,16.4094,16.3841,16.3925,6518400.0
2012-03-09 11:30:00,19.48,19.5,19.47,19.49,7467600.0,16.3925,16.4094,16.3841,16.401,7467600.0
2012-03-09 11:40:00,19.5,19.5,19.47,19.49,4152400.0,16.4094,16.4094,16.3841,16.401,4152400.0
2012-03-09 11:50:00,19.49,19.49,19.47,19.48,3872400.0,16.401,16.401,16.3841,16.3925,3872400.0
2012-03-09 12:00:00,19.48,19.48,19.47,19.47,5026000.0,16.3925,16.3925,16.3841,16.3841,5026000.0
2012-03-09 12:10:00,19.47,19.49,19.47,19.49,4972800.0,16.3841,16.401,16.3841,16.401,4972800.0
2012-03-09 12:20:00,19.49,19.49,19.47,19.48,3852800.0,16.401,16.401,16.3841,16.3925,3852800.0
2012-03-09 12:30:00,19.48,19.48,19.47,19.48,2514400.0,16.3925,16.3925,16.3841,16.3925,2514400.0
2012-03-09 12:40:00,19.48,19.48,19.47,19.48,2494800.0,16.3925,16.3925,16.3841,16.3925,2494800.0
2012-03-09 12:50:00,19.48,19.49,19.47,19.47,3701600.0,16.3925,16.401,16.3841,16.3841,3701600.0
2012-03-09 13:00:00,19.47,19.49,19.47,19.47,3147200.0,16.3841,16.401,16.3841,16.3841,3147200.0
2012-03-09 13:10:00,19.47,19.48,19.47,19.47,3626000.0,16.3841,16.3925,16.3841,16.3841,3626000.0
2012-03-09 13:20:00,19.47,19.48,19.46,19.47,10390800.0,16.3841,16.3925,16.3757,16.3841,10390800.0
2012-03-09 13:30:00,19.46,19.48,19.46,19.47,4768400.0,16.3757,16.3925,16.3757,16.3841,4768400.0
2012-03-09 13:40:00,19.47,19.47,19.46,19.47,2528400.0,16.3841,16.3841,16.3757,16.3841,2528400.0
2012-03-09 13:50:00,19.47,19.47,19.47,19.47,2394000.0,16.3841,16.3841,16.3841,16.3841,2394000.0
2012-03-09 14:00:00,19.47,19.48,19.47,19.48,4006800.0,16.3841,16.3925,16.3841,16.3925,4006800.0
2012-03-09 14:10:00,19.48,19.49,19.48,19.48,6210400.0,16.3925,16.401,16.3925,16.3925,6210400.0
2012-03-09 14:20:00,19.48,19.49,19.47,19.47,5614000.0,16.3925,16.401,16.3841,16.3841,5614000.0
2012-03-09 14:30:00,19.47,19.48,19.47,19.48,2800000.0,16.3841,16.3925,16.3841,16.3925,2800000.0
2012-03-09 14:40:00,19.48,19.48,19.46,19.46,6297200.0,16.3925,16.3925,16.3757,16.3757,6297200.0
2012-03-09 14:50:00,19.46,19.46,19.42,19.42,16954000.0,16.3757,16.3757,16.3421,16.3421,16954000.0
2012-03-09 15:00:00,19.42,19.45,19.42,19.45,9060800.0,16.3421,16.3673,16.3421,16.3673,9060800.0
2012-03-09 15:10:00,19.45,19.45,19.4,19.43,11502400.0,16.3673,16.3673,16.3252,16.3505,11502400.0
2012-03-09 15:20:00,19.43,19.45,19.41,19.42,11491200.0,16.3505,16.3673,16.3336,16.3421,11491200.0
2012-03-09 15:30:00,19.42,19.43,19.41,19.43,10393600.0,16.3421,16.3505,16.3336,16.3505,10393600.0
2012-03-09 15:40:00,19.43,19.44,19.43,19.43,10337600.0,16.3505,16.3589,16.3505,16.3505,10337600.0
2012-03-09 15:50:00,19.43,19.47,19.43,19.47,22254400.0,16.3505,16.3841,16.3505,16.3841,22254400.0
2012-03-12 09:30:00,19.61,19.63,19.58,19.63,31992800.0,16.5019,16.5188,16.4767,16.5188,31992800.0
2012-03-12 09:40:00,19.63,19.69,19.63,19.65,37343600.0,16.5188,16.5693,16.5188,16.5356,37343600.0
2012-03-12 09:50:00,19.64,19.65,19.6,19.61,15727600.0,16.5272,16.5356,16.4935,16.5019,15727600.0
2012-03-12 10:00:00,19.61,19.62,19.54,19.6,22570800.0,16.5019,16.5104,16.443,16.4935,22570800.0
2012-03-12 10:10:00,19.6,19.64,19.6,19.63,15960000.0,16.4935,16.5272,16.4935,16.5188,15960000.0
2012-03-12 10:20:00,19.63,19.63,19.57,19.61,13202000.0,16.5188,16.5188,16.4683,16.5019,13202000.0
2012-03-12 10:30:00,19.61,19.61,19.56,19.59,10858400.0,16.5019,16.5019,16.4599,16.4851,10858400.0
2012-03-12 10:40:00,19.59,19.63,19.58,19.61,11284000.0,16.4851,16.5188,16.4767,16.5019,11284000.0
2012-03-12 10:50:00,19.61,19.62,19.6,19.62,5006400.0,16.5019,16.5104,16.4935,16.5104,5006400.0
2012-03-12 11:00:00,19.62,19.63,19.61,19.61,6297200.0,16.5104,16.5188,16.5019,16.5019,6297200.0
2012-03-12 11:10:00,19.61,19.62,19.61,19.61,5350800.0,16.5019,16.5104,16.5019,16.5019,5350800.0
2012-03-12 11:20:00,19.61,19.61,19.57,19.6,9217600.0,16.5019,16.5019,16.4683,16.4935,9217600.0
2012-03-12 11:30:00,19.6,19.61,19.6,19.61,5163200.0,16.4935,16.5019,16.4935,16.5019,5163200.0
2012-03-12 11:40:00,19.61,19.62,19.59,19.61,5154800.0,16.5019,16.5104,16.4851,16.5019,5154800.0
2012-03-12 11:50:00,19.61,19.62,19.6,19.61,5479600.0,16.5019,16.5104,16.4935,16.5019,5479600.0
2012-03-12 12:00:00,19.61,19.62,19.59,19.61,3903200.0,16.5019,16.5104,16.4851,16.5019,3903200.0
2012-03-12 12:10:00,19.62,19.63,19.61,19.62,4564000.0,16.5104,16.5188,16.5019,16.5104,4564000.0
2012-03-12 12:20:00,19.62,19.63,19.61,19.63,4785200.0,16.5104,16.5188,16.5019,16.5188,4785200.0
2012-03-12 12:30:00,19.62,19.64,19.62,19.64,6764800.0,16.5104,16.5272,16.5104,16.5272,6764800.0
2012-03-12 12:40:00,19.64,19.68,19.63,19.68,16063600.0,16.5272,16.5608,16.5188,16.5608,16063600.0
2012-03-12 12:50:00,19.68,19.69,19.66,19.69,10547600.0,16.5608,16.5693,16.544,16.5693,10547600.0
2012-03-12 13:00:00,19.69,19.69,19.67,19.68,5213600.0,16.5693,16.5693,16.5524,16.5608,5213600.0
2012-03-12 13:10:00,19.68,19.68,19.65,19.67,4158000.0,16.5608,16.5608,16.5356,16.5524,4158000.0
2012-03-12 13:20:00,19.67,19.68,19.66,19.67,4158000.0,16.5524,16.5608,16.544,16.5524,4158000.0
2012-03-12 13:30:00,19.67,19.69,19.67,19.68,4802000.0,16.5524,16.5693,16.5524,16.5608,4802000.0
2012-03-12 13:40:00,19.68,19.71,19.68,19.69,11600400.0,16.5608,16.5861,16.5608,16.5693,11600400.0
2012-03-12 13:50:00,19.69,19.7,19.67,19.68,5297600.0,16.5693,16.5777,16.5524,16.5608,5297600.0
2012-03-12 14:00:00,19.68,19.7,19.68,19.69,4076800.0,16.5608,16.5777,16.5608,16.5693,4076800.0
2012-03-12 14:10:00,19.69,19.7,19.68,19.7,3738000.0,16.5693,16.5777,16.5608,16.5777,3738000.0
2012-03-12 14:20:00,19.7,19.7,19.68,19.68,2870000.0,16.5777,16.5777,16.5608,16.5608,2870000.0
2012-03-12 14:30:00,19.68,19.69,19.67,19.68,4300800.0,16.5608,16.5693,16.5524,16.5608,4300800.0
2012-03-12 14:40:00,19.68,19.69,19.68,19.69,2867200.0,16.5608,16.5693,16.5608,16.5693,2867200.0
2012-03-12 14:50:00,19.68,19.69,19.68,19.69,4519200.0,16.5608,16.5693,16.5608,16.5693,4519200.0
2012-03-12 15:00:00,19.69,19.69,19.66,19.67,6672400.0,16.5693,16.5693,16.544,16.5524,6672400.0
2012-03-12 15:10:00,19.67,19.67,19.65,19.66,6294400.0,16.5524,16.5524,16.5356,16.544,6294400.0
2012-03-12 15:20:00,19.66,19.69,19.66,19.68,5566400.0,16.544,16.5693,16.544,16.5608,5566400.0
2012-03-12 15:30:00,19.68,19.69,19.68,19.68,6596800.0,16.5608,16.5693,16.5608,16.5608,6596800.0
2012-03-12 15:40:00,19.68,19.7,19.67,19.7,12950000.0,16.5608,16.5777,16.5524,16.5777,12950000.0
2012-03-12 15:50:00,19.7,19.71,19.68,19.71,19866000.0,16.5777,16.5861,16.5608,16.5861,19866000.0
2012-03-13 09:30:00,19.91,19.94,19.86,19.91,37016000.0,16.7544,16.7796,16.7123,16.7544,37016000.0
2012-03-13 09:40:00,19.92,19.92,19.88,19.89,15957200.0,16.7628,16.7628,16.7291,16.7376,15957200.0
2012-03-13 09:50:00,19.89,19.9,19.87,19.88,14352800.0,16.7376,16.746,16.7207,16.7291,14352800.0
2012-03-13 10:00:00,19.88,19.89,19.85,19.87,16200800.0,16.7291,16.7376,16.7039,16.7207,16200800.0
2012-03-13 10:10:00,19.87,19.9,19.86,19.89,14123200.0,16.7207,16.746,16.7123,16.7376,14123200.0
2012-03-13 10:20:00,19.89,19.92,19.89,19.91,15103200.0,16.7376,16.7628,16.7376,16.7544,15103200.0
2012-03-13 10:30:00,19.91,19.97,19.91,19.95,25132800.0,16.7544,16.8049,16.7544,16.7881,25132800.0
2012-03-13 10:40:00,19.95,19.98,19.94,19.96,17922800.0,16.7881,16.8133,16.7796,16.7965,17922800.0
2012-03-13 10:50:00,19.96,19.99,19.96,19.99,16102800.0,16.7965,16.8217,16.7965,16.8217,16102800.0
2012-03-13 11:00:00,19.99,20.0,19.94,19.97,13291600.0,16.8217,16.8301,16.7796,16.8049,13291600.0
2012-03-13 11:10:00,19.97,19.99,19.96,19.98,12642000.0,16.8049,16.8217,16.7965,16.8133,12642000.0
2012-03-13 11:20:00,19.98,20.0,19.98,20.0,12874400.0,16.8133,16.8301,16.8133,16.8301,12874400.0
2012-03-13 11:30:00,20.0,20.03,19.98,20.03,13868400.0,16.8301,16.8554,16.8133,16.8554,13868400.0
2012-03-13 11:40:00,20.03,20.06,20.02,20.06,20034000.0,16.8554,16.8806,16.847,16.8806,20034000.0
2012-03-13 11:50:00,20.06,20.07,20.03,20.03,16772000.0,16.8806,16.889,16.8554,16.8554,16772000.0
2012-03-13 12:00:00,20.03,20.07,20.02,20.06,14137200.0,16.8554,16.889,16.847,16.8806,14137200.0
2012-03-13 12:10:00,20.06,20.1,20.05,20.1,18180400.0,16.8806,16.9143,16.8722,16.9143,18180400.0
2012-03-13 12:20:00,20.1,20.12,20.08,20.12,15750000.0,16.9143,16.9311,16.8974,16.9311,15750000.0
2012-03-13 12:30:00,20.12,20.14,20.11,20.12,15254400.0,16.9311,16.9479,16.9227,16.9311,15254400.0
2012-03-13 12:40:00,20.12,20.14,20.12,20.14,12009200.0,16.9311,16.9479,16.9311,16.9479,12009200.0
2012-03-13 12:50:00,20.14,20.15,20.11,20.13,12933200.0,16.9479,16.9564,16.9227,16.9395,12933200.0
2012-03-13 13:00:00,20.13,20.13,20.06,20.07,14686000.0,16.9395,16.9395,16.8806,16.889,14686000.0
2012-03-13 13:10:00,20.07,20.1,20.07,20.08,10897600.0,16.889,16.9143,16.889,16.8974,10897600.0
2012-03-13 13:20:00,20.08,20.11,20.07,20.1,10623200.0,16.8974,16.9227,16.889,16.9143,10623200.0
2012-03-13 13:30:00,20.1,20.11,20.09,20.1,5846400.0,16.9143,16.9227,16.9059,16.9143,5846400.0
2012-03-13 13:40:00,20.1,20.1,20.09,20.1,6328000.0,16.9143,16.9143,16.9059,16.9143,6328000.0
2012-03-13 13:50:00,20.09,20.11,20.09,20.1,4614400.0,16.9059,16.9227,16.9059,16.9143,4614400.0
2012-03-13 14:00:00,20.1,20.11,20.1,20.1,5591600.0,16.9143,16.9227,16.9143,16.9143,5591600.0
2012-03-13 14:10:00,20.1,20.13,20.09,20.13,11782400.0,16.9143,16.9395,16.9059,16.9395,11782400.0
2012-03-13 14:20:00,20.13,20.16,20.1,20.11,18751600.0,16.9395,16.9648,16.9143,16.9227,18751600.0
2012-03-13 14:30:00,20.11,20.14,20.08,20.13,19348000.0,16.9227,16.9479,16.8974,16.9395,19348000.0
2012-03-13 14:40:00,20.13,20.14,20.1,20.11,13972000.0,16.9395,16.9479,16.9143,16.9227,13972000.0
2012-03-13 14:50:00,20.11,20.15,20.08,20.14,16836400.0,16.9227,16.9564,16.8974,16.9479,16836400.0
2012-03-13 15:00:00,20.14,20.18,20.14,20.17,19857600.0,16.9479,16.9816,16.9479,16.9732,19857600.0
2012-03-13 15:10:00,20.17,20.21,20.16,20.2,20770400.0,16.9732,17.0068,16.9648,16.9984,20770400.0
2012-03-13 15:20:00,20.21,20.26,20.2,20.24,23329600.0,17.0068,17.0489,16.9984,17.0321,23329600.0
2012-03-13 15:30:00,20.24,20.26,20.2,20.25,17998400.0,17.0321,17.0489,16.9984,17.0405,17998400.0
2012-03-13 15:40:00,20.26,20.29,20.26,20.26,28520800.0,17.0489,17.0742,17.0489,17.0489,28520800.0
2012-03-13 15:50:00,20.26,20.29,20.25,20.29,33336800.0,17.0489,17.0742,17.0405,17.0742,33336800.0
2012-03-14 09:30:00,20.65,20.83,20.57,20.67,105728000.0,17.3771,17.5286,17.3098,17.3939,105728000.0
2012-03-14 09:40:00,20.67,20.84,20.66,20.81,54541200.0,17.3939,17.537,17.3855,17.5117,54541200.0
2012-03-14 09:50:00,20.81,20.85,20.76,20.76,43430800.0,17.5117,17.5454,17.4697,17.4697,43430800.0
2012-03-14 10:00:00,20.76,20.81,20.7,20.81,36016400.0,17.4697,17.5117,17.4192,17.5117,36016400.0
2012-03-14 10:10:00,20.8,20.81,20.74,20.79,21526400.0,17.5033,17.5117,17.4528,17.4949,21526400.0
2012-03-14 10:20:00,20.79,20.79,20.74,20.75,21630000.0,17.4949,17.4949,17.4528,17.4613,21630000.0
2012-03-14 10:30:00,20.75,20.81,20.74,20.8,22097600.0,17.4613,17.5117,17.4528,17.5033,22097600.0
2012-03-14 10:40:00,20.8,20.84,20.78,20.84,19048400.0,17.5033,17.537,17.4865,17.537,19048400.0
2012-03-14 10:50:00,20.84,20.86,20.77,20.8,29117200.0,17.537,17.5538,17.4781,17.5033,29117200.0
2012-03-14 11:00:00,20.8,20.81,20.74,20.79,22540000.0,17.5033,17.5117,17.4528,17.4949,22540000.0
2012-03-14 11:10:00,20.79,20.8,20.78,20.79,13274800.0,17.4949,17.5033,17.4865,17.4949,13274800.0
2012-03-14 11:20:00,20.78,20.83,20.78,20.82,18888800.0,17.4865,17.5286,17.4865,17.5202,18888800.0
2012-03-14 11:30:00,20.82,20.82,20.72,20.74,24665200.0,17.5202,17.5202,17.436,17.4528,24665200.0
2012-03-14 11:40:00,20.74,20.76,20.7,20.76,18062800.0,17.4528,17.4697,17.4192,17.4697,18062800.0
2012-03-14 11:50:00,20.76,20.81,20.75,20.81,15652000.0,17.4697,17.5117,17.4613,17.5117,15652000.0
2012-03-14 12:00:00,20.81,20.83,20.78,20.79,13378400.0,17.5117,17.5286,17.4865,17.4949,13378400.0
2012-03-14 12:10:00,20.78,20.8,20.76,20.76,13196400.0,17.4865,17.5033,17.4697,17.4697,13196400.0
2012-03-14 12:20:00,20.76,20.81,20.76,20.8,9956800.0,17.4697,17.5117,17.4697,17.5033,9956800.0
2012-03-14 12:30:00,20.8,20.82,20.79,20.81,12054000.0,17.5033,17.5202,17.4949,17.5117,12054000.0
2012-03-14 12:40:00,20.81,20.88,20.81,20.88,22243200.0,17.5117,17.5707,17.5117,17.5707,22243200.0
2012-03-14 12:50:00,20.88,20.95,20.86,20.93,27804000.0,17.5707,17.6296,17.5538,17.6127,27804000.0
2012-03-14 13:00:00,20.94,21.0,20.88,21.0,31824800.0,17.6211,17.6716,17.5707,17.6716,31824800.0
2012-03-14 13:10:00,21.0,21.1,20.99,21.09,53261600.0,17.6716,17.7558,17.6632,17.7474,53261600.0
2012-03-14 13:20:00,21.08,21.24,21.08,21.2,53958800.0,17.739,17.8736,17.739,17.8399,53958800.0
2012-03-14 13:30:00,21.2,21.22,21.14,21.18,39015200.0,17.8399,17.8568,17.7894,17.8231,39015200.0
2012-03-14 13:40:00,21.18,21.19,20.85,20.93,66889200.0,17.8231,17.8315,17.5454,17.6127,66889200.0
2012-03-14 13:50:00,20.93,21.02,20.84,20.89,47502000.0,17.6127,17.6885,17.537,17.5791,47502000.0
2012-03-14 14:00:00,20.89,20.96,20.8,20.9,42546000.0,17.5791,17.638,17.5033,17.5875,42546000.0
2012-03-14 14:10:00,20.9,20.92,20.67,20.69,49960400.0,17.5875,17.6043,17.3939,17.4108,49960400.0
2012-03-14 14:20:00,20.69,20.88,20.55,20.86,65245600.0,17.4108,17.5707,17.293,17.5538,65245600.0
2012-03-14 14:30:00,20.86,20.94,20.79,20.84,42095200.0,17.5538,17.6211,17.4949,17.537,42095200.0
2012-03-14 14:40:00,20.84,20.91,20.8,20.9,26093200.0,17.537,17.5959,17.5033,17.5875,26093200.0
2012-03-14 14:50:00,20.9,20.91,20.85,20.89,19350800.0,17.5875,17.5959,17.5454,17.5791,19350800.0
2012-03-14 15:00:00,20.89,20.92,20.87,20.91,23839200.0,17.5791,17.6043,17.5622,17.5959,23839200.0
2012-03-14 15:10:00,20.91,20.91,20.81,20.83,22450400.0,17.5959,17.5959,17.5117,17.5286,22450400.0
2012-03-14 15:20:00,20.83,21.02,20.8,21.01,38141600.0,17.5286,17.6885,17.5033,17.6801,38141600.0
2012-03-14 15:30:00,21.01,21.09,20.97,21.04,40762400.0,17.6801,17.7474,17.6464,17.7053,40762400.0
2012-03-14 15:40:00,21.04,21.08,21.02,21.06,32628400.0,17.7053,17.739,17.6885,17.7221,32628400.0
2012-03-14 15:50:00,21.06,21.08,21.02,21.06,45278800.0,17.7221,17.739,17.6885,17.7221,45278800.0
2012-03-15 09:30:00,21.41,21.43,21.2,21.32,106556800.0,18.0167,18.0335,17.8399,17.9409,106556800.0
2012-03-15 09:40:00,21.32,21.34,21.2,21.29,55020000.0,17.9409,17.9577,17.8399,17.9157,55020000.0
2012-03-15 09:50:00,21.29,21.32,21.25,21.28,34067600.0,17.9157,17.9409,17.882,17.9073,34067600.0
2012-03-15 10:00:00,21.28,21.31,21.02,21.04,61457200.0,17.9073,17.9325,17.6885,17.7053,61457200.0
2012-03-15 10:10:00,21.04,21.15,20.86,21.15,73178000.0,17.7053,17.7979,17.5538,17.7979,73178000.0
2012-03-15 10:20:00,21.15,21.17,21.04,21.12,37170000.0,17.7979,17.8147,17.7053,17.7726,37170000.0
2012-03-15 10:30:00,21.11,21.2,21.11,21.17,25690000.0,17.7642,17.8399,17.7642,17.8147,25690000.0
2012-03-15 10:40:00,21.17,21.24,21.15,21.18,25782400.0,17.8147,17.8736,17.7979,17.8231,25782400.0
2012-03-15 10:50:00,21.18,21.19,21.1,21.14,20244000.0,17.8231,17.8315,17.7558,17.7894,20244000.0
2012-03-15 11:00:00,21.14,21.14,21.01,21.1,27585600.0,17.7894,17.7894,17.6801,17.7558,27585600.0
2012-03-15 11:10:00,21.1,21.16,21.1,21.15,14266000.0,17.7558,17.8063,17.7558,17.7979,14266000.0
2012-03-15 11:20:00,21.15,21.21,21.14,21.18,14806400.0,17.7979,17.8484,17.7894,17.8231,14806400.0
2012-03-15 11:30:00,21.18,21.21,21.15,21.17,9287600.0,17.8231,17.8484,17.7979,17.8147,9287600.0
2012-03-15 11:40:00,21.17,21.18,21.15,21.16,8080800.0,17.8147,17.8231,17.7979,17.8063,8080800.0
2012-03-15 11:50:00,21.16,21.16,21.11,21.13,12278000.0,17.8063,17.8063,17.7642,17.781,12278000.0
2012-03-15 12:00:00,21.13,21.14,21.07,21.11,12317200.0,17.781,17.7894,17.7305,17.7642,12317200.0
2012-03-15 12:10:00,21.11,21.14,21.1,21.14,9452800.0,17.7642,17.7894,17.7558,17.7894,9452800.0
2012-03-15 12:20:00,21.13,21.18,21.13,21.14,13689200.0,17.781,17.8231,17.781,17.7894,13689200.0
2012-03-15 12:30:00,21.14,21.15,21.08,21.11,11258800.0,17.7894,17.7979,17.739,17.7642,11258800.0
2012-03-15 12:40:00,21.1,21.12,21.1,21.11,11673200.0,17.7558,17.7726,17.7558,17.7642,11673200.0
2012-03-15 12:50:00,21.11,21.12,21.06,21.06,13176800.0,17.7642,17.7726,17.7221,17.7221,13176800.0
2012-03-15 13:00:00,21.06,21.11,21.02,21.1,19275200.0,17.7221,17.7642,17.6885,17.7558,19275200.0
2012-03-15 13:10:00,21.1,21.1,21.04,21.05,12373200.0,17.7558,17.7558,17.7053,17.7137,12373200.0
2012-03-15 13:20:00,21.05,21.07,20.9,20.92,25586400.0,17.7137,17.7305,17.5875,17.6043,25586400.0
2012-03-15 13:30:00,20.92,21.03,20.92,21.02,23704800.0,17.6043,17.6969,17.6043,17.6885,23704800.0
2012-03-15 13:40:00,21.02,21.02,20.87,20.9,32272800.0,17.6885,17.6885,17.5622,17.5875,32272800.0
2012-03-15 13:50:00,20.9,20.91,20.76,20.83,49246400.0,17.5875,17.5959,17.4697,17.5286,49246400.0
2012-03-15 14:00:00,20.83,20.88,20.66,20.86,53622800.0,17.5286,17.5707,17.3855,17.5538,53622800.0
2012-03-15 14:10:00,20.86,20.86,20.74,20.84,23629200.0,17.5538,17.5538,17.4528,17.537,23629200.0
2012-03-15 14:20:00,20.84,20.94,20.84,20.89,25827200.0,17.537,17.6211,17.537,17.5791,25827200.0
2012-03-15 14:30:00,20.89,20.94,20.83,20.9,16248400.0,17.5791,17.6211,17.5286,17.5875,16248400.0
2012-03-15 14:40:00,20.91,21.03,20.91,20.97,22817200.0,17.5959,17.6969,17.5959,17.6464,22817200.0
2012-03-15 14:50:00,20.98,21.09,20.95,20.98,21243600.0,17.6548,17.7474,17.6296,17.6548,21243600.0
2012-03-15 15:00:00,20.99,21.03,20.89,20.97,21985600.0,17.6632,17.6969,17.5791,17.6464,21985600.0
2012-03-15 15:10:00,20.96,21.02,20.93,20.97,13876800.0,17.638,17.6885,17.6127,17.6464,13876800.0
2012-03-15 15:20:00,20.97,20.99,20.88,20.99,16489200.0,17.6464,17.6632,17.5707,17.6632,16489200.0
2012-03-15 15:30:00,20.99,21.02,20.91,20.93,19182800.0,17.6632,17.6885,17.5959,17.6127,19182800.0
2012-03-15 15:40:00,20.93,20.96,20.8,20.82,27686400.0,17.6127,17.638,17.5033,17.5202,27686400.0
2012-03-15 15:50:00,20.83,20.94,20.81,20.91,37058000.0,17.5286,17.6211,17.5117,17.5959,37058000.0
2012-03-16 09:30:00,20.87,20.91,20.68,20.75,119067200.0,17.5622,17.5959,17.4024,17.4613,119067200.0
2012-03-16 09:40:00,20.75,20.79,20.64,20.7,39552800.0,17.4613,17.4949,17.3687,17.4192,39552800.0
2012-03-16 09:50:00,20.7,20.76,20.66,20.76,28884800.0,17.4192,17.4697,17.3855,17.4697,28884800.0
2012-03-16 10:00:00,20.76,20.77,20.71,20.73,19938800.0,17.4697,17.4781,17.4276,17.4444,19938800.0
2012-03-16 10:10:00,20.74,20.78,20.71,20.74,19605600.0,17.4528,17.4865,17.4276,17.4528,19605600.0
2012-03-16 10:20:00,20.74,20.86,20.73,20.84,22094800.0,17.4528,17.5538,17.4444,17.537,22094800.0
2012-03-16 10:30:00,20.85,20.97,20.81,20.95,36806000.0,17.5454,17.6464,17.5117,17.6296,36806000.0
2012-03-16 10:40:00,20.95,21.04,20.93,20.93,43730400.0,17.6296,17.7053,17.6127,17.6127,43730400.0
2012-03-16 10:50:00,20.93,20.98,20.9,20.96,28504000.0,17.6127,17.6548,17.5875,17.638,28504000.0
2012-03-16 11:00:00,20.96,21.04,20.96,21.01,25589200.0,17.638,17.7053,17.638,17.6801,25589200.0
2012-03-16 11:10:00,21.01,21.04,20.96,20.96,20031200.0,17.6801,17.7053,17.638,17.638,20031200.0
2012-03-16 11:20:00,20.96,20.98,20.89,20.91,21221200.0,17.638,17.6548,17.5791,17.5959,21221200.0
2012-03-16 11:30:00,20.91,20.96,20.9,20.92,12350800.0,17.5959,17.638,17.5875,17.6043,12350800.0
2012-03-16 11:40:00,20.92,20.97,20.92,20.96,8912400.0,17.6043,17.6464,17.6043,17.638,8912400.0
2012-03-16 11:50:00,20.96,20.99,20.94,20.98,8503600.0,17.638,17.6632,17.6211,17.6548,8503600.0
2012-03-16 12:00:00,20.98,21.01,20.97,21.0,10175200.0,17.6548,17.6801,17.6464,17.6716,10175200.0
2012-03-16 12:10:00,21.0,21.0,20.92,20.93,13417600.0,17.6716,17.6716,17.6043,17.6127,13417600.0
2012-03-16 12:20:00,20.93,20.96,20.93,20.95,8016400.0,17.6127,17.638,17.6127,17.6296,8016400.0
2012-03-16 12:30:00,20.95,20.95,20.91,20.91,5731600.0,17.6296,17.6296,17.5959,17.5959,5731600.0
2012-03-16 12:40:00,20.91,20.94,20.89,20.93,8752800.0,17.5959,17.6211,17.5791,17.6127,8752800.0
2012-03-16 12:50:00,20.93,20.93,20.83,20.86,16576000.0,17.6127,17.6127,17.5286,17.5538,16576000.0
2012-03-16 13:00:00,20.86,20.91,20.84,20.91,11309200.0,17.5538,17.5959,17.537,17.5959,11309200.0
2012-03-16 13:10:00,20.91,20.91,20.88,20.88,5706400.0,17.5959,17.5959,17.5707,17.5707,5706400.0
2012-03-16 13:20:00,20.88,20.9,20.88,20.88,6090000.0,17.5707,17.5875,17.5707,17.5707,6090000.0
2012-03-16 13:30:00,20.88,20.92,20.88,20.92,8145200.0,17.5707,17.6043,17.5707,17.6043,8145200.0
2012-03-16 13:40:00,20.92,20.92,20.88,20.88,7148400.0,17.6043,17.6043,17.5707,17.5707,7148400.0
2012-03-16 13:50:00,20.88,20.93,20.88,20.92,7772800.0,17.5707,17.6127,17.5707,17.6043,7772800.0
2012-03-16 14:00:00,20.92,20.94,20.89,20.94,10780000.0,17.6043,17.6211,17.5791,17.6211,10780000.0
2012-03-16 14:10:00,20.94,20.95,20.91,20.92,10578400.0,17.6211,17.6296,17.5959,17.6043,10578400.0
2012-03-16 14:20:00,20.92,20.93,20.91,20.91,6288800.0,17.6043,17.6127,17.5959,17.5959,6288800.0
2012-03-16 14:30:00,20.91,20.92,20.89,20.9,8461600.0,17.5959,17.6043,17.5791,17.5875,8461600.0
2012-03-16 14:40:00,20.9,20.91,20.89,20.91,5580400.0,17.5875,17.5959,17.5791,17.5959,5580400.0
2012-03-16 14:50:00,20.91,20.91,20.88,20.88,7114800.0,17.5959,17.5959,17.5707,17.5707,7114800.0
2012-03-16 15:00:00,20.88,20.9,20.87,20.89,8089200.0,17.5707,17.5875,17.5622,17.5791,8089200.0
2012-03-16 15:10:00,20.89,20.9,20.86,20.86,12345200.0,17.5791,17.5875,17.5538,17.5538,12345200.0
2012-03-16 15:20:00,20.86,20.88,20.84,20.87,13535200.0,17.5538,17.5707,17.537,17.5622,13535200.0
2012-03-16 15:30:00,20.87,20.88,20.85,20.87,13017200.0,17.5622,17.5707,17.5454,17.5622,13017200.0
2012-03-16 15:40:00,20.87,20.89,20.86,20.87,17458000.0,17.5622,17.5791,17.5538,17.5622,17458000.0
2012-03-16 15:50:00,20.87,20.91,20.86,20.91,35932400.0,17.5622,17.5959,17.5538,17.5959,35932400.0
2012-03-19 09:30:00,21.37,21.39,21.11,21.29,75076400.0,17.983,17.9998,17.7642,17.9157,75076400.0
2012-03-19 09:40:00,21.29,21.31,21.19,21.27,35140000.0,17.9157,17.9325,17.8315,17.8988,35140000.0
2012-03-19 09:50:00,21.27,21.29,21.2,21.22,28316400.0,17.8988,17.9157,17.8399,17.8568,28316400.0
2012-03-19 10:00:00,21.22,21.23,21.09,21.09,36344000.0,17.8568,17.8652,17.7474,17.7474,36344000.0
2012-03-19 10:10:00,21.09,21.14,21.06,21.1,31116400.0,17.7474,17.7894,17.7221,17.7558,31116400.0
2012-03-19 10:20:00,21.1,21.17,21.04,21.12,28389200.0,17.7558,17.8147,17.7053,17.7726,28389200.0
2012-03-19 10:30:00,21.12,21.21,21.12,21.17,21347200.0,17.7726,17.8484,17.7726,17.8147,21347200.0
2012-03-19 10:40:00,21.17,21.23,21.15,21.21,17197600.0,17.8147,17.8652,17.7979,17.8484,17197600.0
2012-03-19 10:50:00,21.21,21.22,21.16,21.2,11944800.0,17.8484,17.8568,17.8063,17.8399,11944800.0
2012-03-19 11:00:00,21.2,21.21,21.16,21.2,13098400.0,17.8399,17.8484,17.8063,17.8399,13098400.0
2012-03-19 11:10:00,21.19,21.22,21.17,21.19,16189600.0,17.8315,17.8568,17.8147,17.8315,16189600.0
2012-03-19 11:20:00,21.19,21.21,21.18,21.18,11908400.0,17.8315,17.8484,17.8231,17.8231,11908400.0
2012-03-19 11:30:00,21.18,21.28,21.18,21.27,19345200.0,17.8231,17.9073,17.8231,17.8988,19345200.0
2012-03-19 11:40:00,21.27,21.29,21.24,21.26,18443600.0,17.8988,17.9157,17.8736,17.8904,18443600.0
2012-03-19 11:50:00,21.27,21.28,21.25,21.28,8876000.0,17.8988,17.9073,17.882,17.9073,8876000.0
2012-03-19 12:00:00,21.28,21.31,21.27,21.3,13412000.0,17.9073,17.9325,17.8988,17.9241,13412000.0
2012-03-19 12:10:00,21.3,21.36,21.3,21.33,17281600.0,17.9241,17.9746,17.9241,17.9493,17281600.0
2012-03-19 12:20:00,21.33,21.37,21.33,21.36,13414800.0,17.9493,17.983,17.9493,17.9746,13414800.0
2012-03-19 12:30:00,21.36,21.43,21.36,21.43,28708400.0,17.9746,18.0335,17.9746,18.0335,28708400.0
2012-03-19 12:40:00,21.42,21.43,21.36,21.37,24530800.0,18.0251,18.0335,17.9746,17.983,24530800.0
2012-03-19 12:50:00,21.37,21.42,21.34,21.41,16438800.0,17.983,18.0251,17.9577,18.0167,16438800.0
2012-03-19 13:00:00,21.4,21.43,21.38,21.41,16797200.0,18.0082,18.0335,17.9914,18.0167,16797200.0
2012-03-19 13:10:00,21.41,21.41,21.37,21.39,11760000.0,18.0167,18.0167,17.983,17.9998,11760000.0
2012-03-19 13:20:00,21.39,21.4,21.36,21.39,9685200.0,17.9998,18.0082,17.9746,17.9998,9685200.0
2012-03-19 13:30:00,21.39,21.4,21.38,21.38,7784000.0,17.9998,18.0082,17.9914,17.9914,7784000.0
2012-03-19 13:40:00,21.38,21.39,21.28,21.31,15906800.0,17.9914,17.9998,17.9073,17.9325,15906800.0
2012-03-19 13:50:00,21.31,21.34,21.26,21.32,21873600.0,17.9325,17.9577,17.8904,17.9409,21873600.0
2012-03-19 14:00:00,21.32,21.37,21.32,21.36,10774400.0,17.9409,17.983,17.9409,17.9746,10774400.0
2012-03-19 14:10:00,21.36,21.37,21.34,21.35,6739600.0,17.9746,17.983,17.9577,17.9662,6739600.0
2012-03-19 14:20:00,21.35,21.39,21.33,21.37,11692800.0,17.9662,17.9998,17.9493,17.983,11692800.0
2012-03-19 14:30:00,21.37,21.4,21.36,21.4,9329600.0,17.983,18.0082,17.9746,18.0082,9329600.0
2012-03-19 14:40:00,21.4,21.4,21.36,21.37,9934400.0,18.0082,18.0082,17.9746,17.983,9934400.0
2012-03-19 14:50:00,21.37,21.4,21.36,21.38,9315600.0,17.983,18.0082,17.9746,17.9914,9315600.0
2012-03-19 15:00:00,21.38,21.39,21.35,21.36,10651200.0,17.9914,17.9998,17.9662,17.9746,10651200.0
2012-03-19 15:10:00,21.36,21.4,21.35,21.38,13241200.0,17.9746,18.0082,17.9662,17.9914,13241200.0
2012-03-19 15:20:00,21.38,21.39,21.31,21.35,20056400.0,17.9914,17.9998,17.9325,17.9662,20056400.0
2012-03-19 15:30:00,21.35,21.37,21.31,21.35,17049200.0,17.9662,17.983,17.9325,17.9662,17049200.0
2012-03-19 15:40:00,21.35,21.4,21.32,21.39,24248000.0,17.9662,18.0082,17.9409,17.9998,24248000.0
2012-03-19 15:50:00,21.39,21.49,21.38,21.47,56691600.0,17.9998,18.084,17.9914,18.0671,56691600.0
2012-03-20 09:30:00,21.41,21.42,21.25,21.33,56677600.0,18.0167,18.0251,17.882,17.9493,56677600.0
2012-03-20 09:40:00,21.34,21.37,21.29,21.35,23578800.0,17.9577,17.983,17.9157,17.9662,23578800.0
2012-03-20 09:50:00,21.35,21.37,20.79,21.22,45290000.0,17.9662,17.983,17.4949,17.8568,45290000.0
2012-03-20 10:00:00,21.22,21.27,21.12,21.26,32230800.0,17.8568,17.8988,17.7726,17.8904,32230800.0
2012-03-20 10:10:00,21.26,21.28,21.23,21.27,16632000.0,17.8904,17.9073,17.8652,17.8988,16632000.0
2012-03-20 10:20:00,21.27,21.32,21.24,21.31,19549600.0,17.8988,17.9409,17.8736,17.9325,19549600.0
2012-03-20 10:30:00,21.3,21.35,21.29,21.33,16186800.0,17.9241,17.9662,17.9157,17.9493,16186800.0
2012-03-20 10:40:00,21.33,21.34,21.29,21.33,13473600.0,17.9493,17.9577,17.9157,17.9493,13473600.0
2012-03-20 10:50:00,21.33,21.34,21.25,21.29,20622000.0,17.9493,17.9577,17.882,17.9157,20622000.0
2012-03-20 11:00:00,21.29,21.33,21.26,21.32,11844000.0,17.9157,17.9493,17.8904,17.9409,11844000.0
2012-03-20 11:10:00,21.31,21.31,21.24,21.24,18933600.0,17.9325,17.9325,17.8736,17.8736,18933600.0
2012-03-20 11:20:00,21.24,21.31,21.24,21.29,13361600.0,17.8736,17.9325,17.8736,17.9157,13361600.0
2012-03-20 11:30:00,21.29,21.29,21.25,21.26,9060800.0,17.9157,17.9157,17.882,17.8904,9060800.0
2012-03-20 11:40:00,21.26,21.29,21.25,21.26,10385200.0,17.8904,17.9157,17.882,17.8904,10385200.0
2012-03-20 11:50:00,21.25,21.31,21.25,21.31,11466000.0,17.882,17.9325,17.882,17.9325,11466000.0
2012-03-20 12:00:00,21.3,21.36,21.28,21.32,12773600.0,17.9241,17.9746,17.9073,17.9409,12773600.0
2012-03-20 12:10:00,21.32,21.33,21.31,21.32,5672800.0,17.9409,17.9493,17.9325,17.9409,5672800.0
2012-03-20 12:20:00,21.32,21.33,21.28,21.33,7506800.0,17.9409,17.9493,17.9073,17.9493,7506800.0
2012-03-20 12:30:00,21.33,21.33,21.31,21.32,4463200.0,17.9493,17.9493,17.9325,17.9409,4463200.0
2012-03-20 12:40:00,21.32,21.35,21.32,21.32,6543600.0,17.9409,17.9662,17.9409,17.9409,6543600.0
2012-03-20 12:50:00,21.33,21.38,21.32,21.36,10970400.0,17.9493,17.9914,17.9409,17.9746,10970400.0
2012-03-20 13:00:00,21.36,21.41,21.36,21.4,14302400.0,17.9746,18.0167,17.9746,18.0082,14302400.0
2012-03-20 13:10:00,21.4,21.45,21.39,21.43,20070400.0,18.0082,18.0503,17.9998,18.0335,20070400.0
2012-03-20 13:20:00,21.43,21.44,21.4,21.42,10945200.0,18.0335,18.0419,18.0082,18.0251,10945200.0
2012-03-20 13:30:00,21.42,21.42,21.37,21.4,12317200.0,18.0251,18.0251,17.983,18.0082,12317200.0
2012-03-20 13:40:00,21.41,21.54,21.4,21.52,24581200.0,18.0167,18.126,18.0082,18.1092,24581200.0
2012-03-20 13:50:00,21.53,21.56,21.5,21.52,21498400.0,18.1176,18.1429,18.0924,18.1092,21498400.0
2012-03-20 14:00:00,21.52,21.54,21.49,21.5,15064000.0,18.1092,18.126,18.084,18.0924,15064000.0
2012-03-20 14:10:00,21.49,21.52,21.46,21.5,13050800.0,18.084,18.1092,18.0587,18.0924,13050800.0
2012-03-20 14:20:00,21.5,21.55,21.5,21.53,15803200.0,18.0924,18.1345,18.0924,18.1176,15803200.0
2012-03-20 14:30:00,21.53,21.53,21.45,21.46,30556400.0,18.1176,18.1176,18.0503,18.0587,30556400.0
2012-03-20 14:40:00,21.46,21.52,21.46,21.49,12476800.0,18.0587,18.1092,18.0587,18.084,12476800.0
2012-03-20 14:50:00,21.49,21.53,21.48,21.52,10452400.0,18.084,18.1176,18.0756,18.1092,10452400.0
2012-03-20 15:00:00,21.52,21.6,21.52,21.59,25981200.0,18.1092,18.1765,18.1092,18.1681,25981200.0
2012-03-20 15:10:00,21.6,21.62,21.57,21.62,23920400.0,18.1765,18.1934,18.1513,18.1934,23920400.0
2012-03-20 15:20:00,21.62,21.68,21.61,21.63,29912400.0,18.1934,18.2439,18.185,18.2018,29912400.0
2012-03-20 15:30:00,21.63,21.64,21.59,21.62,18480000.0,18.2018,18.2102,18.1681,18.1934,18480000.0
2012-03-20 15:40:00,21.62,21.65,21.56,21.61,24707200.0,18.1934,18.2186,18.1429,18.185,24707200.0
2012-03-20 15:50:00,21.61,21.64,21.59,21.64,28767200.0,18.185,18.2102,18.1681,18.2102,28767200.0
2012-03-21 09:30:00,21.54,21.58,21.48,21.57,42627200.0,18.126,18.1597,18.0756,18.1513,42627200.0
2012-03-21 09:40:00,21.57,21.67,21.53,21.64,37542400.0,18.1513,18.2354,18.1176,18.2102,37542400.0
2012-03-21 09:50:00,21.64,21.66,21.59,21.65,24458000.0,18.2102,18.227,18.1681,18.2186,24458000.0
2012-03-21 10:00:00,21.66,21.7,21.6,21.6,25060000.0,18.227,18.2607,18.1765,18.1765,25060000.0
2012-03-21 10:10:00,21.6,21.66,21.6,21.61,15503600.0,18.1765,18.227,18.1765,18.185,15503600.0
2012-03-21 10:20:00,21.61,21.66,21.61,21.65,11449200.0,18.185,18.227,18.185,18.2186,11449200.0
2012-03-21 10:30:00,21.65,21.71,21.64,21.7,15901200.0,18.2186,18.2691,18.2102,18.2607,15901200.0
2012-03-21 10:40:00,21.7,21.71,21.65,21.67,17362800.0,18.2607,18.2691,18.2186,18.2354,17362800.0
2012-03-21 10:50:00,21.67,21.68,21.62,21.64,14529200.0,18.2354,18.2439,18.1934,18.2102,14529200.0
2012-03-21 11:00:00,21.64,21.68,21.61,21.66,10785600.0,18.2102,18.2439,18.185,18.227,10785600.0
2012-03-21 11:10:00,21.66,21.7,21.65,21.69,11667600.0,18.227,18.2607,18.2186,18.2523,11667600.0
2012-03-21 11:20:00,21.69,21.7,21.67,21.69,9368800.0,18.2523,18.2607,18.2354,18.2523,9368800.0
2012-03-21 11:30:00,21.68,21.69,21.66,21.67,7851200.0,18.2439,18.2523,18.227,18.2354,7851200.0
2012-03-21 11:40:00,21.67,21.67,21.64,21.65,8876000.0,18.2354,18.2354,18.2102,18.2186,8876000.0
2012-03-21 11:50:00,21.65,21.66,21.63,21.64,10004400.0,18.2186,18.227,18.2018,18.2102,10004400.0
2012-03-21 12:00:00,21.64,21.67,21.64,21.66,6445600.0,18.2102,18.2354,18.2102,18.227,6445600.0
2012-03-21 12:10:00,21.66,21.67,21.65,21.66,5261200.0,18.227,18.2354,18.2186,18.227,5261200.0
2012-03-21 12:20:00,21.66,21.68,21.66,21.66,6812400.0,18.227,18.2439,18.227,18.227,6812400.0
2012-03-21 12:30:00,21.66,21.7,21.65,21.69,7677600.0,18.227,18.2607,18.2186,18.2523,7677600.0
2012-03-21 12:40:00,21.69,21.71,21.69,21.7,9363200.0,18.2523,18.2691,18.2523,18.2607,9363200.0
2012-03-21 12:50:00,21.7,21.7,21.69,21.7,5546800.0,18.2607,18.2607,18.2523,18.2607,5546800.0
2012-03-21 13:00:00,21.7,21.7,21.66,21.67,6224400.0,18.2607,18.2607,18.227,18.2354,6224400.0
2012-03-21 13:10:00,21.67,21.68,21.66,21.68,7551600.0,18.2354,18.2439,18.227,18.2439,7551600.0
2012-03-21 13:20:00,21.68,21.69,21.66,21.68,5658800.0,18.2439,18.2523,18.227,18.2439,5658800.0
2012-03-21 13:30:00,21.68,21.69,21.67,21.68,5689600.0,18.2439,18.2523,18.2354,18.2439,5689600.0
2012-03-21 13:40:00,21.67,21.7,21.66,21.7,6577200.0,18.2354,18.2607,18.227,18.2607,6577200.0
2012-03-21 13:50:00,21.7,21.74,21.7,21.72,15710800.0,18.2607,18.2943,18.2607,18.2775,15710800.0
2012-03-21 14:00:00,21.72,21.76,21.72,21.72,15514800.0,18.2775,18.3112,18.2775,18.2775,15514800.0
2012-03-21 14:10:00,21.72,21.76,21.72,21.75,12776400.0,18.2775,18.3112,18.2775,18.3028,12776400.0
2012-03-21 14:20:00,21.75,21.75,21.73,21.75,6823600.0,18.3028,18.3028,18.2859,18.3028,6823600.0
2012-03-21 14:30:00,21.75,21.77,21.73,21.76,10329200.0,18.3028,18.3196,18.2859,18.3112,10329200.0
2012-03-21 14:40:00,21.76,21.77,21.74,21.75,7408800.0,18.3112,18.3196,18.2943,18.3028,7408800.0
2012-03-21 14:50:00,21.75,21.76,21.72,21.76,10502800.0,18.3028,18.3112,18.2775,18.3112,10502800.0
2012-03-21 15:00:00,21.76,21.77,21.75,21.77,11337200.0,18.3112,18.3196,18.3028,18.3196,11337200.0
2012-03-21 15:10:00,21.77,21.77,21.75,21.76,8744400.0,18.3196,18.3196,18.3028,18.3112,8744400.0
2012-03-21 15:20:00,21.76,21.76,21.73,21.75,11723600.0,18.3112,18.3112,18.2859,18.3028,11723600.0
2012-03-21 15:30:00,21.75,21.76,21.69,21.7,16458400.0,18.3028,18.3112,18.2523,18.2607,16458400.0
2012-03-21 15:40:00,21.7,21.7,21.59,21.64,43285200.0,18.2607,18.2607,18.1681,18.2102,43285200.0
2012-03-21 15:50:00,21.64,21.64,21.52,21.52,54784800.0,18.2102,18.2102,18.1092,18.1092,54784800.0
2012-03-22 09:30:00,21.36,21.39,21.27,21.37,55176800.0,17.9746,17.9998,17.8988,17.983,55176800.0
2012-03-22 09:40:00,21.37,21.43,21.34,21.4,27000400.0,17.983,18.0335,17.9577,18.0082,27000400.0
2012-03-22 09:50:00,21.4,21.51,21.4,21.49,33339600.0,18.0082,18.1008,18.0082,18.084,33339600.0
2012-03-22 10:00:00,21.49,21.59,21.47,21.53,29604400.0,18.084,18.1681,18.0671,18.1176,29604400.0
2012-03-22 10:10:00,21.52,21.57,21.45,21.49,22990800.0,18.1092,18.1513,18.0503,18.084,22990800.0
2012-03-22 10:20:00,21.49,21.51,21.45,21.47,12790400.0,18.084,18.1008,18.0503,18.0671,12790400.0
2012-03-22 10:30:00,21.47,21.51,21.45,21.5,18169200.0,18.0671,18.1008,18.0503,18.0924,18169200.0
2012-03-22 10:40:00,21.5,21.55,21.47,21.48,17816400.0,18.0924,18.1345,18.0671,18.0756,17816400.0
2012-03-22 10:50:00,21.48,21.49,21.44,21.47,12532800.0,18.0756,18.084,18.0419,18.0671,12532800.0
2012-03-22 11:00:00,21.48,21.5,21.44,21.48,10936800.0,18.0756,18.0924,18.0419,18.0756,10936800.0
2012-03-22 11:10:00,21.48,21.52,21.47,21.51,10228400.0,18.0756,18.1092,18.0671,18.1008,10228400.0
2012-03-22 11:20:00,21.51,21.53,21.5,21.51,10242400.0,18.1008,18.1176,18.0924,18.1008,10242400.0
2012-03-22 11:30:00,21.51,21.53,21.5,21.5,5642000.0,18.1008,18.1176,18.0924,18.0924,5642000.0
2012-03-22 11:40:00,21.5,21.52,21.49,21.49,5678400.0,18.0924,18.1092,18.084,18.084,5678400.0
2012-03-22 11:50:00,21.5,21.51,21.47,21.49,7394800.0,18.0924,18.1008,18.0671,18.084,7394800.0
2012-03-22 12:00:00,21.49,21.53,21.49,21.52,6756400.0,18.084,18.1176,18.084,18.1092,6756400.0
2012-03-22 12:10:00,21.52,21.53,21.51,21.52,4482800.0,18.1092,18.1176,18.1008,18.1092,4482800.0
2012-03-22 12:20:00,21.52,21.54,21.51,21.53,6479200.0,18.1092,18.126,18.1008,18.1176,6479200.0
2012-03-22 12:30:00,21.53,21.53,21.51,21.51,5146400.0,18.1176,18.1176,18.1008,18.1008,5146400.0
2012-03-22 12:40:00,21.51,21.52,21.5,21.52,5129600.0,18.1008,18.1092,18.0924,18.1092,5129600.0
2012-03-22 12:50:00,21.52,21.54,21.52,21.53,5026000.0,18.1092,18.126,18.1092,18.1176,5026000.0
2012-03-22 13:00:00,21.53,21.53,21.48,21.49,6778800.0,18.1176,18.1176,18.0756,18.084,6778800.0
2012-03-22 13:10:00,21.49,21.5,21.48,21.48,3332000.0,18.084,18.0924,18.0756,18.0756,3332000.0
2012-03-22 13:20:00,21.48,21.5,21.45,21.47,7644000.0,18.0756,18.0924,18.0503,18.0671,7644000.0
2012-03-22 13:30:00,21.48,21.49,21.46,21.48,6361600.0,18.0756,18.084,18.0587,18.0756,6361600.0
2012-03-22 13:40:00,21.49,21.49,21.45,21.46,4942000.0,18.084,18.084,18.0503,18.0587,4942000.0
2012-03-22 13:50:00,21.46,21.47,21.39,21.43,19174400.0,18.0587,18.0671,17.9998,18.0335,19174400.0
2012-03-22 14:00:00,21.43,21.43,21.38,21.39,14551600.0,18.0335,18.0335,17.9914,17.9998,14551600.0
2012-03-22 14:10:00,21.4,21.42,21.38,21.4,12056800.0,18.0082,18.0251,17.9914,18.0082,12056800.0
2012-03-22 14:20:00,21.4,21.42,21.37,21.41,13039600.0,18.0082,18.0251,17.983,18.0167,13039600.0
2012-03-22 14:30:00,21.41,21.41,21.36,21.39,14870800.0,18.0167,18.0167,17.9746,17.9998,14870800.0
2012-03-22 14:40:00,21.39,21.4,21.37,21.38,8736000.0,17.9998,18.0082,17.983,17.9914,8736000.0
2012-03-22 14:50:00,21.38,21.39,21.36,21.37,6588400.0,17.9914,17.9998,17.9746,17.983,6588400.0
2012-03-22 15:00:00,21.37,21.37,21.31,21.31,23536800.0,17.983,17.983,17.9325,17.9325,23536800.0
2012-03-22 15:10:00,21.31,21.33,21.28,21.29,20322400.0,17.9325,17.9493,17.9073,17.9157,20322400.0
2012-03-22 15:20:00,21.29,21.37,21.27,21.36,27160000.0,17.9157,17.983,17.8988,17.9746,27160000.0
2012-03-22 15:30:00,21.36,21.41,21.35,21.4,22971200.0,17.9746,18.0167,17.9662,18.0082,22971200.0
2012-03-22 15:40:00,21.39,21.42,21.38,21.41,23125200.0,17.9998,18.0251,17.9914,18.0167,23125200.0
2012-03-22 15:50:00,21.4,21.42,21.39,21.4,27370000.0,18.0082,18.0251,17.9998,18.0082,27370000.0
2012-03-23 09:30:00,21.45,21.49,21.39,21.45,23970800.0,18.0503,18.084,17.9998,18.0503,23970800.0
2012-03-23 09:40:00,21.45,21.45,21.37,21.38,22979600.0,18.0503,18.0503,17.983,17.9914,22979600.0
2012-03-23 09:50:00,21.39,21.44,21.38,21.4,16133600.0,17.9998,18.0419,17.9914,18.0082,16133600.0
2012-03-23 10:00:00,21.4,21.4,21.34,21.35,19188400.0,18.0082,18.0082,17.9577,17.9662,19188400.0
2012-03-23 10:10:00,21.35,21.37,21.31,21.36,14140000.0,17.9662,17.983,17.9325,17.9746,14140000.0
2012-03-23 10:20:00,21.36,21.37,21.34,21.35,11415600.0,17.9746,17.983,17.9577,17.9662,11415600.0
2012-03-23 10:30:00,21.35,21.39,21.33,21.37,10581200.0,17.9662,17.9998,17.9493,17.983,10581200.0
2012-03-23 10:40:00,21.37,21.39,21.35,21.38,6092800.0,17.983,17.9998,17.9662,17.9914,6092800.0
2012-03-23 10:50:00,21.38,21.39,21.34,21.37,4200000.0,17.9914,17.9998,17.9577,17.983,4200000.0
2012-03-23 11:00:00,21.36,21.38,21.34,21.35,9060800.0,17.9746,17.9914,17.9577,17.9662,9060800.0
2012-03-23 11:10:00,21.35,21.38,21.34,21.38,9097200.0,17.9662,17.9914,17.9577,17.9914,9097200.0
2012-03-23 11:20:00,21.37,21.38,21.36,21.37,3525200.0,17.983,17.9914,17.9746,17.983,3525200.0
2012-03-23 11:30:00,21.37,21.39,21.36,21.37,5485200.0,17.983,17.9998,17.9746,17.983,5485200.0
2012-03-23 11:40:00,21.38,21.38,21.37,21.37,3248000.0,17.9914,17.9914,17.983,17.983,3248000.0
2012-03-23 11:50:00,21.37,21.38,21.36,21.37,2623600.0,17.983,17.9914,17.9746,17.983,2623600.0
2012-03-23 12:00:00,21.37,21.38,21.35,21.35,5275200.0,17.983,17.9914,17.9662,17.9662,5275200.0
2012-03-23 12:10:00,21.35,21.35,21.29,21.3,15383200.0,17.9662,17.9662,17.9157,17.9241,15383200.0
2012-03-23 12:20:00,21.3,21.34,21.3,21.31,7921200.0,17.9241,17.9577,17.9241,17.9325,7921200.0
2012-03-23 12:30:00,21.31,21.33,21.28,21.29,8962800.0,17.9325,17.9493,17.9073,17.9157,8962800.0
2012-03-23 12:40:00,21.29,21.3,21.25,21.28,16749600.0,17.9157,17.9241,17.882,17.9073,16749600.0
2012-03-23 12:50:00,21.28,21.29,21.23,21.28,17110800.0,17.9073,17.9157,17.8652,17.9073,17110800.0
2012-03-23 13:00:00,21.28,21.32,21.27,21.29,10424400.0,17.9073,17.9409,17.8988,17.9157,10424400.0
2012-03-23 13:10:00,21.29,21.3,21.27,21.29,6006000.0,17.9157,17.9241,17.8988,17.9157,6006000.0
2012-03-23 13:20:00,21.29,21.34,21.28,21.31,7800800.0,17.9157,17.9577,17.9073,17.9325,7800800.0
2012-03-23 13:30:00,21.31,21.35,21.31,21.33,6748000.0,17.9325,17.9662,17.9325,17.9493,6748000.0
2012-03-23 13:40:00,21.33,21.35,21.33,21.33,4793600.0,17.9493,17.9662,17.9493,17.9493,4793600.0
2012-03-23 13:50:00,21.33,21.34,21.32,21.32,4992400.0,17.9493,17.9577,17.9409,17.9409,4992400.0
2012-03-23 14:00:00,21.32,21.33,21.3,21.32,5065200.0,17.9409,17.9493,17.9241,17.9409,5065200.0
2012-03-23 14:10:00,21.32,21.35,21.31,21.34,5874400.0,17.9409,17.9662,17.9325,17.9577,5874400.0
2012-03-23 14:20:00,21.34,21.38,21.34,21.37,11412800.0,17.9577,17.9914,17.9577,17.983,11412800.0
2012-03-23 14:30:00,21.37,21.37,21.35,21.35,4068400.0,17.983,17.983,17.9662,17.9662,4068400.0
2012-03-23 14:40:00,21.35,21.37,21.35,21.36,5051200.0,17.9662,17.983,17.9662,17.9746,5051200.0
2012-03-23 14:50:00,21.36,21.38,21.36,21.36,5423600.0,17.9746,17.9914,17.9746,17.9746,5423600.0
2012-03-23 15:00:00,21.36,21.36,21.33,21.33,6938400.0,17.9746,17.9746,17.9493,17.9493,6938400.0
2012-03-23 15:10:00,21.34,21.34,21.29,21.31,12308800.0,17.9577,17.9577,17.9157,17.9325,12308800.0
2012-03-23 15:20:00,21.31,21.32,21.28,21.3,7184800.0,17.9325,17.9409,17.9073,17.9241,7184800.0
2012-03-23 15:30:00,21.3,21.32,21.27,21.28,11177600.0,17.9241,17.9409,17.8988,17.9073,11177600.0
2012-03-23 15:40:00,21.28,21.3,21.28,21.28,12821200.0,17.9073,17.9241,17.9073,17.9073,12821200.0
2012-03-23 15:50:00,21.28,21.31,21.26,21.29,29296400.0,17.9073,17.9325,17.8904,17.9157,29296400.0
2012-03-26 09:30:00,21.42,21.43,21.35,21.37,40723200.0,18.0251,18.0335,17.9662,17.983,40723200.0
2012-03-26 09:40:00,21.37,21.37,21.32,21.35,18496800.0,17.983,17.983,17.9409,17.9662,18496800.0
2012-03-26 09:50:00,21.35,21.39,21.33,21.38,15377600.0,17.9662,17.9998,17.9493,17.9914,15377600.0
2012-03-26 10:00:00,21.37,21.38,21.35,21.36,10707200.0,17.983,17.9914,17.9662,17.9746,10707200.0
2012-03-26 10:10:00,21.37,21.37,21.29,21.3,20958000.0,17.983,17.983,17.9157,17.9241,20958000.0
2012-03-26 10:20:00,21.3,21.31,21.26,21.3,17110800.0,17.9241,17.9325,17.8904,17.9241,17110800.0
2012-03-26 10:30:00,21.3,21.3,21.26,21.28,12087600.0,17.9241,17.9241,17.8904,17.9073,12087600.0
2012-03-26 10:40:00,21.28,21.33,21.27,21.33,10780000.0,17.9073,17.9493,17.8988,17.9493,10780000.0
2012-03-26 10:50:00,21.33,21.34,21.31,21.32,7887600.0,17.9493,17.9577,17.9325,17.9409,7887600.0
2012-03-26 11:00:00,21.33,21.33,21.3,21.31,6778800.0,17.9493,17.9493,17.9241,17.9325,6778800.0
2012-03-26 11:10:00,21.31,21.33,21.3,21.32,4348400.0,17.9325,17.9493,17.9241,17.9409,4348400.0
2012-03-26 11:20:00,21.32,21.36,21.32,21.34,9774800.0,17.9409,17.9746,17.9409,17.9577,9774800.0
2012-03-26 11:30:00,21.34,21.35,21.34,21.35,5160400.0,17.9577,17.9662,17.9577,17.9662,5160400.0
2012-03-26 11:40:00,21.35,21.35,21.34,21.35,4620000.0,17.9662,17.9662,17.9577,17.9662,4620000.0
2012-03-26 11:50:00,21.35,21.35,21.31,21.32,7176400.0,17.9662,17.9662,17.9325,17.9409,7176400.0
2012-03-26 12:00:00,21.32,21.33,21.32,21.32,2231600.0,17.9409,17.9493,17.9409,17.9409,2231600.0
2012-03-26 12:10:00,21.32,21.33,21.32,21.32,3194800.0,17.9409,17.9493,17.9409,17.9409,3194800.0
2012-03-26 12:20:00,21.32,21.33,21.3,21.31,4580800.0,17.9409,17.9493,17.9241,17.9325,4580800.0
2012-03-26 12:30:00,21.32,21.32,21.31,21.31,3214400.0,17.9409,17.9409,17.9325,17.9325,3214400.0
2012-03-26 12:40:00,21.31,21.35,21.31,21.35,6300000.0,17.9325,17.9662,17.9325,17.9662,6300000.0
2012-03-26 12:50:00,21.35,21.36,21.33,21.33,5664400.0,17.9662,17.9746,17.9493,17.9493,5664400.0
2012-03-26 13:00:00,21.33,21.34,21.31,21.33,3780000.0,17.9493,17.9577,17.9325,17.9493,3780000.0
2012-03-26 13:10:00,21.33,21.34,21.33,21.33,3018400.0,17.9493,17.9577,17.9493,17.9493,3018400.0
2012-03-26 13:20:00,21.33,21.38,21.33,21.37,9094400.0,17.9493,17.9914,17.9493,17.983,9094400.0
2012-03-26 13:30:00,21.37,21.41,21.36,21.39,11499600.0,17.983,18.0167,17.9746,17.9998,11499600.0
2012-03-26 13:40:00,21.39,21.49,21.39,21.49,20339200.0,17.9998,18.084,17.9998,18.084,20339200.0
2012-03-26 13:50:00,21.49,21.53,21.47,21.51,22976800.0,18.084,18.1176,18.0671,18.1008,22976800.0
2012-03-26 14:00:00,21.5,21.56,21.5,21.56,21831600.0,18.0924,18.1429,18.0924,18.1429,21831600.0
2012-03-26 14:10:00,21.56,21.63,21.56,21.62,35086800.0,18.1429,18.2018,18.1429,18.1934,35086800.0
2012-03-26 14:20:00,21.61,21.67,21.61,21.64,26460000.0,18.185,18.2354,18.185,18.2102,26460000.0
2012-03-26 14:30:00,21.64,21.65,21.59,21.61,17794000.0,18.2102,18.2186,18.1681,18.185,17794000.0
2012-03-26 14:40:00,21.61,21.64,21.6,21.62,13392400.0,18.185,18.2102,18.1765,18.1934,13392400.0
2012-03-26 14:50:00,21.63,21.65,21.61,21.63,10707200.0,18.2018,18.2186,18.185,18.2018,10707200.0
2012-03-26 15:00:00,21.63,21.66,21.61,21.64,14996800.0,18.2018,18.227,18.185,18.2102,14996800.0
2012-03-26 15:10:00,21.64,21.66,21.63,21.64,15288000.0,18.2102,18.227,18.2018,18.2102,15288000.0
2012-03-26 15:20:00,21.64,21.66,21.62,21.65,13263600.0,18.2102,18.227,18.1934,18.2186,13263600.0
2012-03-26 15:30:00,21.65,21.68,21.63,21.63,22212400.0,18.2186,18.2439,18.2018,18.2018,22212400.0
2012-03-26 15:40:00,21.63,21.66,21.61,21.65,17365600.0,18.2018,18.227,18.185,18.2186,17365600.0
2012-03-26 15:50:00,21.65,21.68,21.64,21.67,41188000.0,18.2186,18.2439,18.2102,18.2354,41188000.0
2012-03-27 09:30:00,21.65,21.78,21.65,21.76,48274800.0,18.2186,18.328,18.2186,18.3112,48274800.0
2012-03-27 09:40:00,21.76,21.87,21.67,21.85,46438000.0,18.3112,18.4037,18.2354,18.3869,46438000.0
2012-03-27 09:50:00,21.85,21.91,21.67,21.84,34252400.0,18.3869,18.4374,18.2354,18.3785,34252400.0
2012-03-27 10:00:00,21.84,21.88,21.81,21.87,21008400.0,18.3785,18.4122,18.3533,18.4037,21008400.0
2012-03-27 10:10:00,21.87,21.96,21.86,21.95,25880400.0,18.4037,18.4795,18.3953,18.4711,25880400.0
2012-03-27 10:20:00,21.95,21.95,21.9,21.94,20804000.0,18.4711,18.4711,18.429,18.4627,20804000.0
2012-03-27 10:30:00,21.94,21.96,21.92,21.96,19230400.0,18.4627,18.4795,18.4458,18.4795,19230400.0
2012-03-27 10:40:00,21.96,21.96,21.9,21.91,16153200.0,18.4795,18.4795,18.429,18.4374,16153200.0
2012-03-27 10:50:00,21.92,21.92,21.85,21.88,20568800.0,18.4458,18.4458,18.3869,18.4122,20568800.0
2012-03-27 11:00:00,21.88,21.9,21.88,21.88,9200800.0,18.4122,18.429,18.4122,18.4122,9200800.0
2012-03-27 11:10:00,21.88,21.93,21.88,21.91,11261600.0,18.4122,18.4542,18.4122,18.4374,11261600.0
2012-03-27 11:20:00,21.91,21.94,21.91,21.93,7831600.0,18.4374,18.4627,18.4374,18.4542,7831600.0
2012-03-27 11:30:00,21.93,21.94,21.89,21.91,7512400.0,18.4542,18.4627,18.4206,18.4374,7512400.0
2012-03-27 11:40:00,21.91,21.92,21.88,21.91,7618800.0,18.4374,18.4458,18.4122,18.4374,7618800.0
2012-03-27 11:50:00,21.91,21.92,21.9,21.91,4594800.0,18.4374,18.4458,18.429,18.4374,4594800.0
2012-03-27 12:00:00,21.91,21.95,21.91,21.94,10376800.0,18.4374,18.4711,18.4374,18.4627,10376800.0
2012-03-27 12:10:00,21.94,21.95,21.93,21.93,7434000.0,18.4627,18.4711,18.4542,18.4542,7434000.0
2012-03-27 12:20:00,21.93,21.94,21.92,21.92,4580800.0,18.4542,18.4627,18.4458,18.4458,4580800.0
2012-03-27 12:30:00,21.92,21.93,21.91,21.93,7182000.0,18.4458,18.4542,18.4374,18.4542,7182000.0
2012-03-27 12:40:00,21.93,21.93,21.92,21.92,3614800.0,18.4542,18.4542,18.4458,18.4458,3614800.0
2012-03-27 12:50:00,21.92,21.93,21.91,21.92,6739600.0,18.4458,18.4542,18.4374,18.4458,6739600.0
2012-03-27 13:00:00,21.92,21.94,21.92,21.94,5168800.0,18.4458,18.4627,18.4458,18.4627,5168800.0
2012-03-27 13:10:00,21.94,21.94,21.92,21.93,5882800.0,18.4627,18.4627,18.4458,18.4542,5882800.0
2012-03-27 13:20:00,21.93,21.93,21.91,21.93,3880800.0,18.4542,18.4542,18.4374,18.4542,3880800.0
2012-03-27 13:30:00,21.93,21.93,21.92,21.92,4032000.0,18.4542,18.4542,18.4458,18.4458,4032000.0
2012-03-27 13:40:00,21.92,21.95,21.92,21.95,8181600.0,18.4458,18.4711,18.4458,18.4711,8181600.0
2012-03-27 13:50:00,21.94,21.98,21.94,21.97,14943600.0,18.4627,18.4963,18.4627,18.4879,14943600.0
2012-03-27 14:00:00,21.97,21.98,21.96,21.97,9668400.0,18.4879,18.4963,18.4795,18.4879,9668400.0
2012-03-27 14:10:00,21.97,21.98,21.94,21.97,11656400.0,18.4879,18.4963,18.4627,18.4879,11656400.0
2012-03-27 14:20:00,21.97,21.97,21.94,21.97,6580000.0,18.4879,18.4879,18.4627,18.4879,6580000.0
2012-03-27 14:30:00,21.97,21.98,21.95,21.95,6602400.0,18.4879,18.4963,18.4711,18.4711,6602400.0
2012-03-27 14:40:00,21.95,21.97,21.95,21.97,5787600.0,18.4711,18.4879,18.4711,18.4879,5787600.0
2012-03-27 14:50:00,21.97,21.98,21.96,21.96,8632400.0,18.4879,18.4963,18.4795,18.4795,8632400.0
2012-03-27 15:00:00,21.96,22.01,21.96,22.01,15789200.0,18.4795,18.5216,18.4795,18.5216,15789200.0
2012-03-27 15:10:00,22.01,22.01,21.97,21.99,12653200.0,18.5216,18.5216,18.4879,18.5047,12653200.0
2012-03-27 15:20:00,21.98,21.99,21.87,21.87,33516000.0,18.4963,18.5047,18.4037,18.4037,33516000.0
2012-03-27 15:30:00,21.87,21.95,21.87,21.94,19602800.0,18.4037,18.4711,18.4037,18.4627,19602800.0
2012-03-27 15:40:00,21.95,21.95,21.9,21.91,16590000.0,18.4711,18.4711,18.429,18.4374,16590000.0
2012-03-27 15:50:00,21.91,21.95,21.9,21.95,26700800.0,18.4374,18.4711,18.429,18.4711,26700800.0
2012-03-28 09:30:00,22.09,22.19,22.06,22.18,53023600.0,18.5889,18.673,18.5636,18.6646,53023600.0
2012-03-28 09:40:00,22.18,22.19,22.09,22.13,39471600.0,18.6646,18.673,18.5889,18.6225,39471600.0
2012-03-28 09:50:00,22.13,22.15,22.1,22.11,21142800.0,18.6225,18.6394,18.5973,18.6057,21142800.0
2012-03-28 10:00:00,22.11,22.19,22.1,22.16,24519600.0,18.6057,18.673,18.5973,18.6478,24519600.0
2012-03-28 10:10:00,22.16,22.17,22.11,22.13,15593200.0,18.6478,18.6562,18.6057,18.6225,15593200.0
2012-03-28 10:20:00,22.12,22.15,22.1,22.14,11810400.0,18.6141,18.6394,18.5973,18.631,11810400.0
2012-03-28 10:30:00,22.14,22.14,22.01,22.08,28126000.0,18.631,18.631,18.5216,18.5805,28126000.0
2012-03-28 10:40:00,22.08,22.09,22.03,22.07,18029200.0,18.5805,18.5889,18.5384,18.572,18029200.0
2012-03-28 10:50:00,22.07,22.09,22.06,22.09,12367600.0,18.572,18.5889,18.5636,18.5889,12367600.0
2012-03-28 11:00:00,22.09,22.11,22.08,22.11,13370000.0,18.5889,18.6057,18.5805,18.6057,13370000.0
2012-03-28 11:10:00,22.11,22.13,22.09,22.11,9542400.0,18.6057,18.6225,18.5889,18.6057,9542400.0
2012-03-28 11:20:00,22.1,22.11,22.05,22.07,9884000.0,18.5973,18.6057,18.5552,18.572,9884000.0
2012-03-28 11:30:00,22.07,22.08,22.0,22.05,15618400.0,18.572,18.5805,18.5131,18.5552,15618400.0
2012-03-28 11:40:00,22.04,22.06,22.0,22.0,14758800.0,18.5468,18.5636,18.5131,18.5131,14758800.0
2012-03-28 11:50:00,22.0,22.02,21.95,22.01,27227200.0,18.5131,18.53,18.4711,18.5216,27227200.0
2012-03-28 12:00:00,22.01,22.01,21.8,21.92,42288400.0,18.5216,18.5216,18.3448,18.4458,42288400.0
2012-03-28 12:10:00,21.92,21.98,21.88,21.96,19219200.0,18.4458,18.4963,18.4122,18.4795,19219200.0
2012-03-28 12:20:00,21.96,22.0,21.95,21.98,10628800.0,18.4795,18.5131,18.4711,18.4963,10628800.0
2012-03-28 12:30:00,21.98,21.99,21.94,21.95,10948000.0,18.4963,18.5047,18.4627,18.4711,10948000.0
2012-03-28 12:40:00,21.95,21.98,21.94,21.97,9270800.0,18.4711,18.4963,18.4627,18.4879,9270800.0
2012-03-28 12:50:00,21.97,21.99,21.94,21.98,5577600.0,18.4879,18.5047,18.4627,18.4963,5577600.0
2012-03-28 13:00:00,21.98,22.03,21.98,21.98,11452000.0,18.4963,18.5384,18.4963,18.4963,11452000.0
2012-03-28 13:10:00,21.98,21.99,21.92,21.94,9805600.0,18.4963,18.5047,18.4458,18.4627,9805600.0
2012-03-28 13:20:00,21.94,21.96,21.88,21.94,11645200.0,18.4627,18.4795,18.4122,18.4627,11645200.0
2012-03-28 13:30:00,21.94,21.94,21.88,21.92,7490000.0,18.4627,18.4627,18.4122,18.4458,7490000.0
2012-03-28 13:40:00,21.92,21.96,21.91,21.95,6123600.0,18.4458,18.4795,18.4374,18.4711,6123600.0
2012-03-28 13:50:00,21.95,21.98,21.93,21.98,6392400.0,18.4711,18.4963,18.4542,18.4963,6392400.0
2012-03-28 14:00:00,21.98,21.98,21.92,21.95,8920800.0,18.4963,18.4963,18.4458,18.4711,8920800.0
2012-03-28 14:10:00,21.96,21.96,21.93,21.96,6266400.0,18.4795,18.4795,18.4542,18.4795,6266400.0
2012-03-28 14:20:00,21.96,21.97,21.93,21.94,7604800.0,18.4795,18.4879,18.4542,18.4627,7604800.0
2012-03-28 14:30:00,21.94,22.0,21.92,21.99,9760800.0,18.4627,18.5131,18.4458,18.5047,9760800.0
2012-03-28 14:40:00,21.99,22.05,21.99,22.02,12269600.0,18.5047,18.5552,18.5047,18.53,12269600.0
2012-03-28 14:50:00,22.02,22.05,22.01,22.05,6238400.0,18.53,18.5552,18.5216,18.5552,6238400.0
2012-03-28 15:00:00,22.05,22.08,22.05,22.06,13809600.0,18.5552,18.5805,18.5552,18.5636,13809600.0
2012-03-28 15:10:00,22.06,22.08,22.04,22.06,11524800.0,18.5636,18.5805,18.5468,18.5636,11524800.0
2012-03-28 15:20:00,22.06,22.06,22.02,22.03,9800000.0,18.5636,18.5636,18.53,18.5384,9800000.0
2012-03-28 15:30:00,22.04,22.06,22.02,22.03,7694400.0,18.5468,18.5636,18.53,18.5384,7694400.0
2012-03-28 15:40:00,22.03,22.07,22.03,22.04,13034000.0,18.5384,18.572,18.5384,18.5468,13034000.0
2012-03-28 15:50:00,22.04,22.07,22.04,22.06,20773200.0,18.5468,18.572,18.5468,18.5636,20773200.0
2012-03-29 09:30:00,21.89,21.96,21.83,21.95,42579600.0,18.4206,18.4795,18.3701,18.4711,42579600.0
2012-03-29 09:40:00,21.95,22.02,21.92,22.01,28627200.0,18.4711,18.53,18.4458,18.5216,28627200.0
2012-03-29 09:50:00,22.02,22.02,21.92,21.96,20680800.0,18.53,18.53,18.4458,18.4795,20680800.0
2012-03-29 10:00:00,21.96,21.99,21.94,21.95,12230400.0,18.4795,18.5047,18.4627,18.4711,12230400.0
2012-03-29 10:10:00,21.95,21.97,21.9,21.92,12308800.0,18.4711,18.4879,18.429,18.4458,12308800.0
2012-03-29 10:20:00,21.92,21.94,21.89,21.93,12490800.0,18.4458,18.4627,18.4206,18.4542,12490800.0
2012-03-29 10:30:00,21.93,21.94,21.9,21.93,9886800.0,18.4542,18.4627,18.429,18.4542,9886800.0
2012-03-29 10:40:00,21.93,21.97,21.93,21.94,9951200.0,18.4542,18.4879,18.4542,18.4627,9951200.0
2012-03-29 10:50:00,21.94,21.96,21.93,21.96,7361200.0,18.4627,18.4795,18.4542,18.4795,7361200.0
2012-03-29 11:00:00,21.96,21.96,21.92,21.92,7420000.0,18.4795,18.4795,18.4458,18.4458,7420000.0
2012-03-29 11:10:00,21.92,21.94,21.85,21.87,25821600.0,18.4458,18.4627,18.3869,18.4037,25821600.0
2012-03-29 11:20:00,21.87,21.89,21.79,21.79,25874800.0,18.4037,18.4206,18.3364,18.3364,25874800.0
2012-03-29 11:30:00,21.79,21.85,21.77,21.81,28260400.0,18.3364,18.3869,18.3196,18.3533,28260400.0
2012-03-29 11:40:00,21.81,21.87,21.8,21.85,13445600.0,18.3533,18.4037,18.3448,18.3869,13445600.0
2012-03-29 11:50:00,21.84,21.85,21.74,21.75,17491600.0,18.3785,18.3869,18.2943,18.3028,17491600.0
2012-03-29 12:00:00,21.75,21.8,21.74,21.78,15724800.0,18.3028,18.3448,18.2943,18.328,15724800.0
2012-03-29 12:10:00,21.78,21.79,21.69,21.73,26611200.0,18.328,18.3364,18.2523,18.2859,26611200.0
2012-03-29 12:20:00,21.73,21.78,21.7,21.76,12521600.0,18.2859,18.328,18.2607,18.3112,12521600.0
2012-03-29 12:30:00,21.76,21.77,21.7,21.74,11432400.0,18.3112,18.3196,18.2607,18.2943,11432400.0
2012-03-29 12:40:00,21.75,21.78,21.74,21.78,9808400.0,18.3028,18.328,18.2943,18.328,9808400.0
2012-03-29 12:50:00,21.78,21.86,21.77,21.84,16195200.0,18.328,18.3953,18.3196,18.3785,16195200.0
2012-03-29 13:00:00,21.84,21.85,21.81,21.81,8198400.0,18.3785,18.3869,18.3533,18.3533,8198400.0
2012-03-29 13:10:00,21.81,21.83,21.77,21.79,8747200.0,18.3533,18.3701,18.3196,18.3364,8747200.0
2012-03-29 13:20:00,21.79,21.8,21.76,21.77,7092400.0,18.3364,18.3448,18.3112,18.3196,7092400.0
2012-03-29 13:30:00,21.77,21.8,21.77,21.8,6510000.0,18.3196,18.3448,18.3196,18.3448,6510000.0
2012-03-29 13:40:00,21.8,21.8,21.74,21.75,7260400.0,18.3448,18.3448,18.2943,18.3028,7260400.0
2012-03-29 13:50:00,21.75,21.76,21.73,21.75,8374800.0,18.3028,18.3112,18.2859,18.3028,8374800.0
2012-03-29 14:00:00,21.75,21.79,21.74,21.75,8677200.0,18.3028,18.3364,18.2943,18.3028,8677200.0
2012-03-29 14:10:00,21.75,21.81,21.75,21.8,8470000.0,18.3028,18.3533,18.3028,18.3448,8470000.0
2012-03-29 14:20:00,21.8,21.84,21.79,21.83,9802800.0,18.3448,18.3785,18.3364,18.3701,9802800.0
2012-03-29 14:30:00,21.83,21.83,21.78,21.81,7414400.0,18.3701,18.3701,18.328,18.3533,7414400.0
2012-03-29 14:40:00,21.8,21.84,21.8,21.82,7266000.0,18.3448,18.3785,18.3448,18.3617,7266000.0
2012-03-29 14:50:00,21.82,21.83,21.8,21.8,5294800.0,18.3617,18.3701,18.3448,18.3448,5294800.0
2012-03-29 15:00:00,21.8,21.8,21.75,21.78,10682000.0,18.3448,18.3448,18.3028,18.328,10682000.0
2012-03-29 15:10:00,21.78,21.87,21.78,21.86,18869200.0,18.328,18.4037,18.328,18.3953,18869200.0
2012-03-29 15:20:00,21.86,21.87,21.81,21.82,11228000.0,18.3953,18.4037,18.3533,18.3617,11228000.0
2012-03-29 15:30:00,21.82,21.87,21.82,21.86,10595200.0,18.3617,18.4037,18.3617,18.3953,10595200.0
2012-03-29 15:40:00,21.86,21.87,21.84,21.85,8923600.0,18.3953,18.4037,18.3785,18.3869,8923600.0
2012-03-29 15:50:00,21.85,21.86,21.74,21.78,32807600.0,18.3869,18.3953,18.2943,18.328,32807600.0
2012-03-30 09:30:00,21.74,21.81,21.64,21.68,47661600.0,18.2943,18.3533,18.2102,18.2439,47661600.0
2012-03-30 09:40:00,21.69,21.72,21.62,21.63,30472400.0,18.2523,18.2775,18.1934,18.2018,30472400.0
2012-03-30 09:50:00,21.63,21.69,21.63,21.64,23746800.0,18.2018,18.2523,18.2018,18.2102,23746800.0
2012-03-30 10:00:00,21.64,21.69,21.61,21.64,20647200.0,18.2102,18.2523,18.185,18.2102,20647200.0
2012-03-30 10:10:00,21.64,21.64,21.5,21.51,44721600.0,18.2102,18.2102,18.0924,18.1008,44721600.0
2012-03-30 10:20:00,21.52,21.56,21.47,21.49,27647200.0,18.1092,18.1429,18.0671,18.084,27647200.0
2012-03-30 10:30:00,21.49,21.49,21.36,21.36,63126000.0,18.084,18.084,17.9746,17.9746,63126000.0
2012-03-30 10:40:00,21.36,21.49,21.36,21.49,36604400.0,17.9746,18.084,17.9746,18.084,36604400.0
2012-03-30 10:50:00,21.49,21.53,21.46,21.52,25564000.0,18.084,18.1176,18.0587,18.1092,25564000.0
2012-03-30 11:00:00,21.52,21.58,21.51,21.51,23220400.0,18.1092,18.1597,18.1008,18.1008,23220400.0
2012-03-30 11:10:00,21.51,21.59,21.51,21.58,15094800.0,18.1008,18.1681,18.1008,18.1597,15094800.0
2012-03-30 11:20:00,21.58,21.59,21.55,21.57,11513600.0,18.1597,18.1681,18.1345,18.1513,11513600.0
2012-03-30 11:30:00,21.57,21.57,21.5,21.52,13798400.0,18.1513,18.1513,18.0924,18.1092,13798400.0
2012-03-30 11:40:00,21.52,21.57,21.51,21.53,7050400.0,18.1092,18.1513,18.1008,18.1176,7050400.0
2012-03-30 11:50:00,21.53,21.54,21.51,21.53,7711200.0,18.1176,18.126,18.1008,18.1176,7711200.0
2012-03-30 12:00:00,21.53,21.53,21.49,21.51,8755600.0,18.1176,18.1176,18.084,18.1008,8755600.0
2012-03-30 12:10:00,21.51,21.51,21.45,21.47,16542400.0,18.1008,18.1008,18.0503,18.0671,16542400.0
2012-03-30 12:20:00,21.48,21.51,21.44,21.51,13398000.0,18.0756,18.1008,18.0419,18.1008,13398000.0
2012-03-30 12:30:00,21.51,21.51,21.47,21.5,7887600.0,18.1008,18.1008,18.0671,18.0924,7887600.0
2012-03-30 12:40:00,21.5,21.51,21.49,21.5,7288400.0,18.0924,18.1008,18.084,18.0924,7288400.0
2012-03-30 12:50:00,21.49,21.5,21.46,21.47,5182800.0,18.084,18.0924,18.0587,18.0671,5182800.0
2012-03-30 13:00:00,21.47,21.49,21.46,21.49,4205600.0,18.0671,18.084,18.0587,18.084,4205600.0
2012-03-30 13:10:00,21.48,21.5,21.47,21.5,4720800.0,18.0756,18.0924,18.0671,18.0924,4720800.0
2012-03-30 13:20:00,21.5,21.52,21.48,21.49,6966400.0,18.0924,18.1092,18.0756,18.084,6966400.0
2012-03-30 13:30:00,21.49,21.5,21.48,21.5,3752000.0,18.084,18.0924,18.0756,18.0924,3752000.0
2012-03-30 13:40:00,21.5,21.5,21.46,21.46,5031600.0,18.0924,18.0924,18.0587,18.0587,5031600.0
2012-03-30 13:50:00,21.46,21.48,21.46,21.47,5443200.0,18.0587,18.0756,18.0587,18.0671,5443200.0
2012-03-30 14:00:00,21.47,21.5,21.47,21.49,7033600.0,18.0671,18.0924,18.0671,18.084,7033600.0
2012-03-30 14:10:00,21.49,21.5,21.49,21.49,3852800.0,18.084,18.0924,18.084,18.084,3852800.0
2012-03-30 14:20:00,21.49,21.5,21.44,21.45,8288000.0,18.084,18.0924,18.0419,18.0503,8288000.0
2012-03-30 14:30:00,21.45,21.47,21.41,21.43,19950000.0,18.0503,18.0671,18.0167,18.0335,19950000.0
2012-03-30 14:40:00,21.43,21.45,21.42,21.43,9620800.0,18.0335,18.0503,18.0251,18.0335,9620800.0
2012-03-30 14:50:00,21.43,21.44,21.41,21.44,11326000.0,18.0335,18.0419,18.0167,18.0419,11326000.0
2012-03-30 15:00:00,21.44,21.46,21.43,21.45,10626000.0,18.0419,18.0587,18.0335,18.0503,10626000.0
2012-03-30 15:10:00,21.45,21.47,21.44,21.46,12532800.0,18.0503,18.0671,18.0419,18.0587,12532800.0
2012-03-30 15:20:00,21.46,21.47,21.44,21.44,14756000.0,18.0587,18.0671,18.0419,18.0419,14756000.0
2012-03-30 15:30:00,21.44,21.45,21.42,21.42,18678800.0,18.0419,18.0503,18.0251,18.0251,18678800.0
2012-03-30 15:40:00,21.42,21.42,21.4,21.4,20582800.0,18.0251,18.0251,18.0082,18.0082,20582800.0
2012-03-30 15:50:00,21.4,21.43,21.39,21.41,35260400.0,18.0082,18.0335,17.9998,18.0167,35260400.0
2012-04-02 09:30:00,21.5,21.6,21.44,21.6,39676000.0,18.0924,18.1765,18.0419,18.1765,39676000.0
2012-04-02 09:40:00,21.6,21.76,21.59,21.7,49700000.0,18.1765,18.3112,18.1681,18.2607,49700000.0
2012-04-02 09:50:00,21.7,21.73,21.67,21.68,26350800.0,18.2607,18.2859,18.2354,18.2439,26350800.0
2012-04-02 10:00:00,21.68,21.85,21.68,21.82,38340400.0,18.2439,18.3869,18.2439,18.3617,38340400.0
2012-04-02 10:10:00,21.83,21.85,21.81,21.82,19124000.0,18.3701,18.3869,18.3533,18.3617,19124000.0
2012-04-02 10:20:00,21.82,21.83,21.8,21.81,11852400.0,18.3617,18.3701,18.3448,18.3533,11852400.0
2012-04-02 10:30:00,21.81,21.83,21.75,21.78,20708800.0,18.3533,18.3701,18.3028,18.328,20708800.0
2012-04-02 10:40:00,21.78,21.79,21.74,21.79,15251600.0,18.328,18.3364,18.2943,18.3364,15251600.0
2012-04-02 10:50:00,21.79,21.81,21.77,21.8,8330000.0,18.3364,18.3533,18.3196,18.3448,8330000.0
2012-04-02 11:00:00,21.81,21.83,21.8,21.82,11270000.0,18.3533,18.3701,18.3448,18.3617,11270000.0
2012-04-02 11:10:00,21.82,21.87,21.81,21.85,13896400.0,18.3617,18.4037,18.3533,18.3869,13896400.0
2012-04-02 11:20:00,21.85,21.9,21.85,21.9,15887200.0,18.3869,18.429,18.3869,18.429,15887200.0
2012-04-02 11:30:00,21.9,21.93,21.89,21.9,12955600.0,18.429,18.4542,18.4206,18.429,12955600.0
2012-04-02 11:40:00,21.9,21.94,21.88,21.93,11202800.0,18.429,18.4627,18.4122,18.4542,11202800.0
2012-04-02 11:50:00,21.93,21.94,21.92,21.92,10130400.0,18.4542,18.4627,18.4458,18.4458,10130400.0
2012-04-02 12:00:00,21.92,21.96,21.92,21.96,16388400.0,18.4458,18.4795,18.4458,18.4795,16388400.0
2012-04-02 12:10:00,21.96,21.96,21.91,21.93,13073200.0,18.4795,18.4795,18.4374,18.4542,13073200.0
2012-04-02 12:20:00,21.93,21.95,21.92,21.93,5521600.0,18.4542,18.4711,18.4458,18.4542,5521600.0
2012-04-02 12:30:00,21.94,21.95,21.92,21.93,5549600.0,18.4627,18.4711,18.4458,18.4542,5549600.0
2012-04-02 12:40:00,21.93,21.96,21.93,21.95,6468000.0,18.4542,18.4795,18.4542,18.4711,6468000.0
2012-04-02 12:50:00,21.95,21.98,21.95,21.97,10530800.0,18.4711,18.4963,18.4711,18.4879,10530800.0
2012-04-02 13:00:00,21.97,21.97,21.94,21.96,5885600.0,18.4879,18.4879,18.4627,18.4795,5885600.0
2012-04-02 13:10:00,21.96,21.97,21.94,21.94,4410000.0,18.4795,18.4879,18.4627,18.4627,4410000.0
2012-04-02 13:20:00,21.94,21.97,21.94,21.97,3878000.0,18.4627,18.4879,18.4627,18.4879,3878000.0
2012-04-02 13:30:00,21.97,22.0,21.97,21.98,10278800.0,18.4879,18.5131,18.4879,18.4963,10278800.0
2012-04-02 13:40:00,21.98,21.99,21.97,21.98,4186000.0,18.4963,18.5047,18.4879,18.4963,4186000.0
2012-04-02 13:50:00,21.98,22.0,21.98,22.0,7697200.0,18.4963,18.5131,18.4963,18.5131,7697200.0
2012-04-02 14:00:00,22.0,22.02,22.0,22.0,7014000.0,18.5131,18.53,18.5131,18.5131,7014000.0
2012-04-02 14:10:00,22.0,22.02,21.98,22.01,5387200.0,18.5131,18.53,18.4963,18.5216,5387200.0
2012-04-02 14:20:00,22.01,22.02,22.01,22.01,6448400.0,18.5216,18.53,18.5216,18.5216,6448400.0
2012-04-02 14:30:00,22.01,22.02,21.99,22.01,6910400.0,18.5216,18.53,18.5047,18.5216,6910400.0
2012-04-02 14:40:00,22.01,22.02,21.97,21.99,8610000.0,18.5216,18.53,18.4879,18.5047,8610000.0
2012-04-02 14:50:00,21.99,22.0,21.96,22.0,11135600.0,18.5047,18.5131,18.4795,18.5131,11135600.0
2012-04-02 15:00:00,22.0,22.01,21.98,22.0,6277600.0,18.5131,18.5216,18.4963,18.5131,6277600.0
2012-04-02 15:10:00,22.0,22.04,22.0,22.04,11989600.0,18.5131,18.5468,18.5131,18.5468,11989600.0
2012-04-02 15:20:00,22.04,22.05,22.02,22.03,10936800.0,18.5468,18.5552,18.53,18.5384,10936800.0
2012-04-02 15:30:00,22.03,22.04,22.02,22.03,12642000.0,18.5384,18.5468,18.53,18.5384,12642000.0
2012-04-02 15:40:00,22.03,22.06,22.02,22.03,20050800.0,18.5384,18.5636,18.53,18.5384,20050800.0
2012-04-02 15:50:00,22.03,22.1,22.03,22.1,37167200.0,18.5384,18.5973,18.5384,18.5973,37167200.0
2012-04-03 09:30:00,22.4,22.55,22.38,22.54,83666800.0,18.8497,18.976,18.8329,18.9676,83666800.0
2012-04-03 09:40:00,22.54,22.55,22.35,22.44,64195600.0,18.9676,18.976,18.8077,18.8834,64195600.0
2012-04-03 09:50:00,22.44,22.49,22.4,22.46,31035200.0,18.8834,18.9255,18.8497,18.9002,31035200.0
2012-04-03 10:00:00,22.46,22.49,22.42,22.47,22405600.0,18.9002,18.9255,18.8666,18.9086,22405600.0
2012-04-03 10:10:00,22.47,22.47,22.39,22.42,28456400.0,18.9086,18.9086,18.8413,18.8666,28456400.0
2012-04-03 10:20:00,22.42,22.46,22.4,22.45,14691600.0,18.8666,18.9002,18.8497,18.8918,14691600.0
2012-04-03 10:30:00,22.45,22.47,22.45,22.45,13616400.0,18.8918,18.9086,18.8918,18.8918,13616400.0
2012-04-03 10:40:00,22.45,22.49,22.45,22.47,13885200.0,18.8918,18.9255,18.8918,18.9086,13885200.0
2012-04-03 10:50:00,22.48,22.57,22.47,22.57,25443600.0,18.9171,18.9928,18.9086,18.9928,25443600.0
2012-04-03 11:00:00,22.57,22.58,22.52,22.53,25872000.0,18.9928,19.0012,18.9507,18.9591,25872000.0
2012-04-03 11:10:00,22.53,22.55,22.49,22.51,19650400.0,18.9591,18.976,18.9255,18.9423,19650400.0
2012-04-03 11:20:00,22.51,22.52,22.45,22.46,19885600.0,18.9423,18.9507,18.8918,18.9002,19885600.0
2012-04-03 11:30:00,22.46,22.48,22.41,22.43,23928800.0,18.9002,18.9171,18.8582,18.875,23928800.0
2012-04-03 11:40:00,22.43,22.46,22.42,22.43,13599600.0,18.875,18.9002,18.8666,18.875,13599600.0
2012-04-03 11:50:00,22.43,22.44,22.41,22.44,8811600.0,18.875,18.8834,18.8582,18.8834,8811600.0
2012-04-03 12:00:00,22.44,22.44,22.34,22.35,20582800.0,18.8834,18.8834,18.7993,18.8077,20582800.0
2012-04-03 12:10:00,22.36,22.37,22.23,22.36,43010800.0,18.8161,18.8245,18.7067,18.8161,43010800.0
2012-04-03 12:20:00,22.36,22.42,22.35,22.41,16825200.0,18.8161,18.8666,18.8077,18.8582,16825200.0
2012-04-03 12:30:00,22.41,22.42,22.37,22.37,12992000.0,18.8582,18.8666,18.8245,18.8245,12992000.0
2012-04-03 12:40:00,22.37,22.41,22.37,22.4,7042000.0,18.8245,18.8582,18.8245,18.8497,7042000.0
2012-04-03 12:50:00,22.4,22.45,22.4,22.44,8276800.0,18.8497,18.8918,18.8497,18.8834,8276800.0
2012-04-03 13:00:00,22.44,22.44,22.41,22.44,6003200.0,18.8834,18.8834,18.8582,18.8834,6003200.0
2012-04-03 13:10:00,22.44,22.46,22.43,22.45,8170400.0,18.8834,18.9002,18.875,18.8918,8170400.0
2012-04-03 13:20:00,22.45,22.46,22.42,22.45,7691600.0,18.8918,18.9002,18.8666,18.8918,7691600.0
2012-04-03 13:30:00,22.45,22.47,22.44,22.47,7008400.0,18.8918,18.9086,18.8834,18.9086,7008400.0
2012-04-03 13:40:00,22.47,22.47,22.44,22.46,6070400.0,18.9086,18.9086,18.8834,18.9002,6070400.0
2012-04-03 13:50:00,22.46,22.5,22.45,22.5,9713200.0,18.9002,18.9339,18.8918,18.9339,9713200.0
2012-04-03 14:00:00,22.49,22.5,22.4,22.42,23324000.0,18.9255,18.9339,18.8497,18.8666,23324000.0
2012-04-03 14:10:00,22.42,22.46,22.4,22.45,14394800.0,18.8666,18.9002,18.8497,18.8918,14394800.0
2012-04-03 14:20:00,22.46,22.49,22.43,22.45,10656800.0,18.9002,18.9255,18.875,18.8918,10656800.0
2012-04-03 14:30:00,22.45,22.47,22.38,22.38,13070400.0,18.8918,18.9086,18.8329,18.8329,13070400.0
2012-04-03 14:40:00,22.38,22.45,22.37,22.42,16828000.0,18.8329,18.8918,18.8245,18.8666,16828000.0
2012-04-03 14:50:00,22.42,22.45,22.4,22.42,9766400.0,18.8666,18.8918,18.8497,18.8666,9766400.0
2012-04-03 15:00:00,22.42,22.48,22.41,22.45,14999600.0,18.8666,18.9171,18.8582,18.8918,14999600.0
2012-04-03 15:10:00,22.45,22.47,22.43,22.44,11051600.0,18.8918,18.9086,18.875,18.8834,11051600.0
2012-04-03 15:20:00,22.44,22.45,22.4,22.4,13123600.0,18.8834,18.8918,18.8497,18.8497,13123600.0
2012-04-03 15:30:00,22.4,22.44,22.38,22.42,14316400.0,18.8497,18.8834,18.8329,18.8666,14316400.0
2012-04-03 15:40:00,22.42,22.48,22.41,22.48,20633200.0,18.8666,18.9171,18.8582,18.9171,20633200.0
2012-04-03 15:50:00,22.48,22.51,22.46,22.48,37676800.0,18.9171,18.9423,18.9002,18.9171,37676800.0
2012-04-04 09:30:00,22.3,22.34,22.2,22.33,51111200.0,18.7656,18.7993,18.6814,18.7908,51111200.0
2012-04-04 09:40:00,22.33,22.34,22.27,22.28,24018400.0,18.7908,18.7993,18.7403,18.7488,24018400.0
2012-04-04 09:50:00,22.28,22.32,22.26,22.31,17371200.0,18.7488,18.7824,18.7319,18.774,17371200.0
2012-04-04 10:00:00,22.31,22.31,22.26,22.27,16881200.0,18.774,18.774,18.7319,18.7403,16881200.0
2012-04-04 10:10:00,22.27,22.27,22.18,22.22,29568000.0,18.7403,18.7403,18.6646,18.6983,29568000.0
2012-04-04 10:20:00,22.22,22.23,22.13,22.17,30399600.0,18.6983,18.7067,18.6225,18.6562,30399600.0
2012-04-04 10:30:00,22.17,22.18,22.12,22.18,25986800.0,18.6562,18.6646,18.6141,18.6646,25986800.0
2012-04-04 10:40:00,22.18,22.2,22.15,22.2,13325200.0,18.6646,18.6814,18.6394,18.6814,13325200.0
2012-04-04 10:50:00,22.2,22.21,22.13,22.15,15654800.0,18.6814,18.6899,18.6225,18.6394,15654800.0
2012-04-04 11:00:00,22.15,22.23,22.15,22.23,13378400.0,18.6394,18.7067,18.6394,18.7067,13378400.0
2012-04-04 11:10:00,22.22,22.23,22.2,22.21,7526400.0,18.6983,18.7067,18.6814,18.6899,7526400.0
2012-04-04 11:20:00,22.21,22.21,22.18,22.19,6594000.0,18.6899,18.6899,18.6646,18.673,6594000.0
2012-04-04 11:30:00,22.19,22.23,22.18,22.22,7182000.0,18.673,18.7067,18.6646,18.6983,7182000.0
2012-04-04 11:40:00,22.22,22.24,22.2,22.22,8316000.0,18.6983,18.7151,18.6814,18.6983,8316000.0
2012-04-04 11:50:00,22.22,22.22,22.2,22.21,4552800.0,18.6983,18.6983,18.6814,18.6899,4552800.0
2012-04-04 12:00:00,22.2,22.21,22.15,22.17,10049200.0,18.6814,18.6899,18.6394,18.6562,10049200.0
2012-04-04 12:10:00,22.17,22.2,22.14,22.19,9564800.0,18.6562,18.6814,18.631,18.673,9564800.0
2012-04-04 12:20:00,22.19,22.2,22.17,22.19,4793600.0,18.673,18.6814,18.6562,18.673,4793600.0
2012-04-04 12:30:00,22.19,22.2,22.17,22.19,4947600.0,18.673,18.6814,18.6562,18.673,4947600.0
2012-04-04 12:40:00,22.2,22.2,22.17,22.18,5527200.0,18.6814,18.6814,18.6562,18.6646,5527200.0
2012-04-04 12:50:00,22.18,22.19,22.17,22.18,4530400.0,18.6646,18.673,18.6562,18.6646,4530400.0
2012-04-04 13:00:00,22.17,22.18,22.15,22.16,7249200.0,18.6562,18.6646,18.6394,18.6478,7249200.0
2012-04-04 13:10:00,22.16,22.18,22.15,22.17,7058800.0,18.6478,18.6646,18.6394,18.6562,7058800.0
2012-04-04 13:20:00,22.17,22.17,22.11,22.12,12314400.0,18.6562,18.6562,18.6057,18.6141,12314400.0
2012-04-04 13:30:00,22.12,22.14,22.09,22.14,13742400.0,18.6141,18.631,18.5889,18.631,13742400.0
2012-04-04 13:40:00,22.14,22.19,22.13,22.16,10178000.0,18.631,18.673,18.6225,18.6478,10178000.0
2012-04-04 13:50:00,22.17,22.17,22.14,22.16,6946800.0,18.6562,18.6562,18.631,18.6478,6946800.0
2012-04-04 14:00:00,22.16,22.16,22.14,22.16,4169200.0,18.6478,18.6478,18.631,18.6478,4169200.0
2012-04-04 14:10:00,22.16,22.16,22.12,22.13,8156400.0,18.6478,18.6478,18.6141,18.6225,8156400.0
2012-04-04 14:20:00,22.14,22.14,22.1,22.12,8246000.0,18.631,18.631,18.5973,18.6141,8246000.0
2012-04-04 14:30:00,22.12,22.16,22.1,22.16,9405200.0,18.6141,18.6478,18.5973,18.6478,9405200.0
2012-04-04 14:40:00,22.16,22.2,22.15,22.18,11443600.0,18.6478,18.6814,18.6394,18.6646,11443600.0
2012-04-04 14:50:00,22.18,22.18,22.14,22.16,6484800.0,18.6646,18.6646,18.631,18.6478,6484800.0
2012-04-04 15:00:00,22.16,22.19,22.14,22.19,6820800.0,18.6478,18.673,18.631,18.673,6820800.0
2012-04-04 15:10:00,22.19,22.27,22.18,22.23,22080800.0,18.673,18.7403,18.6646,18.7067,22080800.0
2012-04-04 15:20:00,22.23,22.25,22.21,22.25,7823200.0,18.7067,18.7235,18.6899,18.7235,7823200.0
2012-04-04 15:30:00,22.25,22.31,22.25,22.29,24248000.0,18.7235,18.774,18.7235,18.7572,24248000.0
2012-04-04 15:40:00,22.29,22.35,22.28,22.34,28411600.0,18.7572,18.8077,18.7488,18.7993,28411600.0
2012-04-04 15:50:00,22.34,22.35,22.29,22.29,22274000.0,18.7993,18.8077,18.7572,18.7572,22274000.0
2012-04-05 09:30:00,22.39,22.4,22.29,22.32,31850000.0,18.8413,18.8497,18.7572,18.7824,31850000.0
2012-04-05 09:40:00,22.32,22.35,22.26,22.33,23629200.0,18.7824,18.8077,18.7319,18.7908,23629200.0
2012-04-05 09:50:00,22.33,22.34,22.28,22.29,15649200.0,18.7908,18.7993,18.7488,18.7572,15649200.0
2012-04-05 10:00:00,22.28,22.33,22.28,22.31,13832000.0,18.7488,18.7908,18.7488,18.774,13832000.0
2012-04-05 10:10:00,22.31,22.32,22.29,22.32,10318000.0,18.774,18.7824,18.7572,18.7824,10318000.0
2012-04-05 10:20:00,22.31,22.32,22.3,22.3,8153600.0,18.774,18.7824,18.7656,18.7656,8153600.0
2012-04-05 10:30:00,22.3,22.31,22.3,22.31,6392400.0,18.7656,18.774,18.7656,18.774,6392400.0
2012-04-05 10:40:00,22.31,22.37,22.31,22.37,16430400.0,18.774,18.8245,18.774,18.8245,16430400.0
2012-04-05 10:50:00,22.37,22.41,22.35,22.41,19465600.0,18.8245,18.8582,18.8077,18.8582,19465600.0
2012-04-05 11:00:00,22.41,22.47,22.39,22.47,23170000.0,18.8582,18.9086,18.8413,18.9086,23170000.0
2012-04-05 11:10:00,22.47,22.5,22.44,22.44,22904000.0,18.9086,18.9339,18.8834,18.8834,22904000.0
2012-04-05 11:20:00,22.44,22.49,22.44,22.47,12090400.0,18.8834,18.9255,18.8834,18.9086,12090400.0
2012-04-05 11:30:00,22.48,22.49,22.45,22.46,9382800.0,18.9171,18.9255,18.8918,18.9002,9382800.0
2012-04-05 11:40:00,22.47,22.47,22.45,22.46,5770800.0,18.9086,18.9086,18.8918,18.9002,5770800.0
2012-04-05 11:50:00,22.46,22.53,22.46,22.53,14604800.0,18.9002,18.9591,18.9002,18.9591,14604800.0
2012-04-05 12:00:00,22.53,22.56,22.51,22.55,23710400.0,18.9591,18.9844,18.9423,18.976,23710400.0
2012-04-05 12:10:00,22.55,22.57,22.54,22.56,18040400.0,18.976,18.9928,18.9676,18.9844,18040400.0
2012-04-05 12:20:00,22.56,22.61,22.56,22.61,22915200.0,18.9844,19.0265,18.9844,19.0265,22915200.0
2012-04-05 12:30:00,22.61,22.67,22.59,22.64,29542800.0,19.0265,19.077,19.0096,19.0517,29542800.0
2012-04-05 12:40:00,22.64,22.64,22.56,22.56,20238400.0,19.0517,19.0517,18.9844,18.9844,20238400.0
2012-04-05 12:50:00,22.56,22.59,22.54,22.56,16371600.0,18.9844,19.0096,18.9676,18.9844,16371600.0
2012-04-05 13:00:00,22.56,22.6,22.55,22.56,14274400.0,18.9844,19.018,18.976,18.9844,14274400.0
2012-04-05 13:10:00,22.56,22.57,22.51,22.55,14879200.0,18.9844,18.9928,18.9423,18.976,14879200.0
2012-04-05 13:20:00,22.55,22.6,22.54,22.59,11594800.0,18.976,19.018,18.9676,19.0096,11594800.0
2012-04-05 13:30:00,22.58,22.59,22.55,22.59,7464800.0,19.0012,19.0096,18.976,19.0096,7464800.0
2012-04-05 13:40:00,22.59,22.6,22.53,22.53,10262000.0,19.0096,19.018,18.9591,18.9591,10262000.0
2012-04-05 13:50:00,22.53,22.55,22.53,22.55,9511600.0,18.9591,18.976,18.9591,18.976,9511600.0
2012-04-05 14:00:00,22.55,22.55,22.53,22.54,6549200.0,18.976,18.976,18.9591,18.9676,6549200.0
2012-04-05 14:10:00,22.55,22.59,22.53,22.58,7067200.0,18.976,19.0096,18.9591,19.0012,7067200.0
2012-04-05 14:20:00,22.58,22.58,22.55,22.57,5504800.0,19.0012,19.0012,18.976,18.9928,5504800.0
2012-04-05 14:30:00,22.57,22.57,22.55,22.56,6017200.0,18.9928,18.9928,18.976,18.9844,6017200.0
2012-04-05 14:40:00,22.56,22.6,22.56,22.58,8680000.0,18.9844,19.018,18.9844,19.0012,8680000.0
2012-04-05 14:50:00,22.59,22.59,22.57,22.58,9206400.0,19.0096,19.0096,18.9928,19.0012,9206400.0
2012-04-05 15:00:00,22.58,22.58,22.56,22.56,8089200.0,19.0012,19.0012,18.9844,18.9844,8089200.0
2012-04-05 15:10:00,22.56,22.57,22.53,22.57,11782400.0,18.9844,18.9928,18.9591,18.9928,11782400.0
2012-04-05 15:20:00,22.57,22.62,22.57,22.61,18208400.0,18.9928,19.0349,18.9928,19.0265,18208400.0
2012-04-05 15:30:00,22.61,22.63,22.6,22.62,19350800.0,19.0265,19.0433,19.018,19.0349,19350800.0
2012-04-05 15:40:00,22.62,22.62,22.6,22.61,17766000.0,19.0349,19.0349,19.018,19.0265,17766000.0
2012-04-05 15:50:00,22.61,22.64,22.6,22.63,31505600.0,19.0265,19.0517,19.018,19.0433,31505600.0
2012-04-09 09:30:00,22.36,22.49,22.33,22.46,46743200.0,18.8161,18.9255,18.7908,18.9002,46743200.0
2012-04-09 09:40:00,22.46,22.49,22.4,22.42,23130800.0,18.9002,18.9255,18.8497,18.8666,23130800.0
2012-04-09 09:50:00,22.42,22.42,22.37,22.4,19112800.0,18.8666,18.8666,18.8245,18.8497,19112800.0
2012-04-09 10:00:00,22.4,22.44,22.4,22.42,15671600.0,18.8497,18.8834,18.8497,18.8666,15671600.0
2012-04-09 10:10:00,22.42,22.51,22.42,22.51,17617600.0,18.8666,18.9423,18.8666,18.9423,17617600.0
2012-04-09 10:20:00,22.51,22.6,22.47,22.6,27526800.0,18.9423,19.018,18.9086,19.018,27526800.0
2012-04-09 10:30:00,22.6,22.61,22.54,22.54,16604000.0,19.018,19.0265,18.9676,18.9676,16604000.0
2012-04-09 10:40:00,22.55,22.64,22.54,22.64,15878800.0,18.976,19.0517,18.9676,19.0517,15878800.0
2012-04-09 10:50:00,22.64,22.76,22.63,22.76,33101600.0,19.0517,19.1527,19.0433,19.1527,33101600.0
2012-04-09 11:00:00,22.76,22.77,22.71,22.73,21985600.0,19.1527,19.1611,19.1106,19.1274,21985600.0
2012-04-09 11:10:00,22.73,22.74,22.59,22.62,25253200.0,19.1274,19.1359,19.0096,19.0349,25253200.0
2012-04-09 11:20:00,22.62,22.65,22.61,22.64,13977600.0,19.0349,19.0601,19.0265,19.0517,13977600.0
2012-04-09 11:30:00,22.64,22.69,22.63,22.66,15831200.0,19.0517,19.0938,19.0433,19.0685,15831200.0
2012-04-09 11:40:00,22.66,22.71,22.65,22.71,11443600.0,19.0685,19.1106,19.0601,19.1106,11443600.0
2012-04-09 11:50:00,22.71,22.72,22.67,22.7,6014400.0,19.1106,19.119,19.077,19.1022,6014400.0
2012-04-09 12:00:00,22.7,22.71,22.66,22.68,6428800.0,19.1022,19.1106,19.0685,19.0854,6428800.0
2012-04-09 12:10:00,22.68,22.71,22.67,22.7,5185600.0,19.0854,19.1106,19.077,19.1022,5185600.0
2012-04-09 12:20:00,22.7,22.7,22.65,22.68,5720400.0,19.1022,19.1022,19.0601,19.0854,5720400.0
2012-04-09 12:30:00,22.68,22.71,22.67,22.7,5975200.0,19.0854,19.1106,19.077,19.1022,5975200.0
2012-04-09 12:40:00,22.7,22.72,22.68,22.72,5852000.0,19.1022,19.119,19.0854,19.119,5852000.0
2012-04-09 12:50:00,22.71,22.73,22.71,22.73,6932800.0,19.1106,19.1274,19.1106,19.1274,6932800.0
2012-04-09 13:00:00,22.72,22.73,22.71,22.72,4026400.0,19.119,19.1274,19.1106,19.119,4026400.0
2012-04-09 13:10:00,22.72,22.73,22.69,22.69,5513200.0,19.119,19.1274,19.0938,19.0938,5513200.0
2012-04-09 13:20:00,22.69,22.71,22.66,22.69,9004800.0,19.0938,19.1106,19.0685,19.0938,9004800.0
2012-04-09 13:30:00,22.69,22.72,22.69,22.72,3690400.0,19.0938,19.119,19.0938,19.119,3690400.0
2012-04-09 13:40:00,22.72,22.74,22.7,22.74,7302400.0,19.119,19.1359,19.1022,19.1359,7302400.0
2012-04-09 13:50:00,22.74,22.76,22.72,22.75,8733200.0,19.1359,19.1527,19.119,19.1443,8733200.0
2012-04-09 14:00:00,22.75,22.78,22.72,22.78,11967200.0,19.1443,19.1695,19.119,19.1695,11967200.0
2012-04-09 14:10:00,22.78,22.8,22.75,22.8,12348000.0,19.1695,19.1863,19.1443,19.1863,12348000.0
2012-04-09 14:20:00,22.79,22.8,22.78,22.79,8988000.0,19.1779,19.1863,19.1695,19.1779,8988000.0
2012-04-09 14:30:00,22.79,22.82,22.77,22.81,14543200.0,19.1779,19.2032,19.1611,19.1948,14543200.0
2012-04-09 14:40:00,22.81,22.83,22.8,22.82,9984800.0,19.1948,19.2116,19.1863,19.2032,9984800.0
2012-04-09 14:50:00,22.82,22.85,22.82,22.82,12720400.0,19.2032,19.2284,19.2032,19.2032,12720400.0
2012-04-09 15:00:00,22.82,22.84,22.8,22.81,12980800.0,19.2032,19.22,19.1863,19.1948,12980800.0
2012-04-09 15:10:00,22.81,22.82,22.78,22.79,13227200.0,19.1948,19.2032,19.1695,19.1779,13227200.0
2012-04-09 15:20:00,22.79,22.81,22.72,22.72,17144400.0,19.1779,19.1948,19.119,19.119,17144400.0
2012-04-09 15:30:00,22.72,22.77,22.72,22.76,13790000.0,19.119,19.1611,19.119,19.1527,13790000.0
2012-04-09 15:40:00,22.76,22.78,22.74,22.76,14145600.0,19.1527,19.1695,19.1359,19.1527,14145600.0
2012-04-09 15:50:00,22.76,22.77,22.72,22.72,23480800.0,19.1527,19.1611,19.119,19.119,23480800.0
2012-04-10 09:30:00,22.86,22.98,22.84,22.94,56910000.0,19.2368,19.3378,19.22,19.3042,56910000.0
2012-04-10 09:40:00,22.94,22.96,22.92,22.95,24074400.0,19.3042,19.321,19.2873,19.3126,24074400.0
2012-04-10 09:50:00,22.96,22.97,22.9,22.96,24214400.0,19.321,19.3294,19.2705,19.321,24214400.0
2012-04-10 10:00:00,22.96,23.0,22.94,22.95,30153200.0,19.321,19.3546,19.3042,19.3126,30153200.0
2012-04-10 10:10:00,22.96,22.98,22.9,22.92,21840000.0,19.321,19.3378,19.2705,19.2873,21840000.0
2012-04-10 10:20:00,22.91,22.94,22.86,22.94,26412400.0,19.2789,19.3042,19.2368,19.3042,26412400.0
2012-04-10 10:30:00,22.93,22.96,22.92,22.95,12090400.0,19.2957,19.321,19.2873,19.3126,12090400.0
2012-04-10 10:40:00,22.95,22.96,22.92,22.93,9730000.0,19.3126,19.321,19.2873,19.2957,9730000.0
2012-04-10 10:50:00,22.93,22.95,22.9,22.92,10984400.0,19.2957,19.3126,19.2705,19.2873,10984400.0
2012-04-10 11:00:00,22.91,22.92,22.87,22.88,15612800.0,19.2789,19.2873,19.2453,19.2537,15612800.0
2012-04-10 11:10:00,22.88,22.9,22.85,22.87,22472800.0,19.2537,19.2705,19.2284,19.2453,22472800.0
2012-04-10 11:20:00,22.87,22.88,22.8,22.88,28137200.0,19.2453,19.2537,19.1863,19.2537,28137200.0
2012-04-10 11:30:00,22.89,22.89,22.84,22.86,9690800.0,19.2621,19.2621,19.22,19.2368,9690800.0
2012-04-10 11:40:00,22.86,22.86,22.78,22.79,22593200.0,19.2368,19.2368,19.1695,19.1779,22593200.0
2012-04-10 11:50:00,22.79,22.8,22.64,22.75,41487600.0,19.1779,19.1863,19.0517,19.1443,41487600.0
2012-04-10 12:00:00,22.75,22.75,22.52,22.54,40493600.0,19.1443,19.1443,18.9507,18.9676,40493600.0
2012-04-10 12:10:00,22.54,22.56,22.39,22.53,53592000.0,18.9676,18.9844,18.8413,18.9591,53592000.0
2012-04-10 12:20:00,22.54,22.67,22.51,22.65,31035200.0,18.9676,19.077,18.9423,19.0601,31035200.0
2012-04-10 12:30:00,22.65,22.69,22.62,22.62,20210400.0,19.0601,19.0938,19.0349,19.0349,20210400.0
2012-04-10 12:40:00,22.62,22.67,22.59,22.61,13846000.0,19.0349,19.077,19.0096,19.0265,13846000.0
2012-04-10 12:50:00,22.62,22.62,22.55,22.62,13381200.0,19.0349,19.0349,18.976,19.0349,13381200.0
2012-04-10 13:00:00,22.62,22.66,22.58,22.61,10794000.0,19.0349,19.0685,19.0012,19.0265,10794000.0
2012-04-10 13:10:00,22.62,22.62,22.5,22.5,12840800.0,19.0349,19.0349,18.9339,18.9339,12840800.0
2012-04-10 13:20:00,22.5,22.59,22.49,22.59,16494800.0,18.9339,19.0096,18.9255,19.0096,16494800.0
2012-04-10 13:30:00,22.59,22.59,22.53,22.58,8682800.0,19.0096,19.0096,18.9591,19.0012,8682800.0
2012-04-10 13:40:00,22.58,22.61,22.55,22.56,9766400.0,19.0012,19.0265,18.976,18.9844,9766400.0
2012-04-10 13:50:00,22.56,22.61,22.55,22.58,7574000.0,18.9844,19.0265,18.976,19.0012,7574000.0
2012-04-10 14:00:00,22.58,22.6,22.53,22.57,7994000.0,19.0012,19.018,18.9591,18.9928,7994000.0
2012-04-10 14:10:00,22.57,22.6,22.5,22.51,10343200.0,18.9928,19.018,18.9339,18.9423,10343200.0
2012-04-10 14:20:00,22.51,22.52,22.44,22.5,19770800.0,18.9423,18.9507,18.8834,18.9339,19770800.0
2012-04-10 14:30:00,22.5,22.51,22.36,22.36,24771600.0,18.9339,18.9423,18.8161,18.8161,24771600.0
2012-04-10 14:40:00,22.37,22.56,22.36,22.54,29120000.0,18.8245,18.9844,18.8161,18.9676,29120000.0
2012-04-10 14:50:00,22.54,22.55,22.51,22.52,14638400.0,18.9676,18.976,18.9423,18.9507,14638400.0
2012-04-10 15:00:00,22.52,22.52,22.42,22.44,15946000.0,18.9507,18.9507,18.8666,18.8834,15946000.0
2012-04-10 15:10:00,22.45,22.5,22.38,22.46,23220400.0,18.8918,18.9339,18.8329,18.9002,23220400.0
2012-04-10 15:20:00,22.47,22.49,22.4,22.44,13988800.0,18.9086,18.9255,18.8497,18.8834,13988800.0
2012-04-10 15:30:00,22.44,22.59,22.43,22.55,23142000.0,18.8834,19.0096,18.875,18.976,23142000.0
2012-04-10 15:40:00,22.55,22.57,22.44,22.48,18656400.0,18.976,18.9928,18.8834,18.9171,18656400.0
2012-04-10 15:50:00,22.48,22.52,22.43,22.46,27344800.0,18.9171,18.9507,18.875,18.9002,27344800.0
2012-04-11 09:30:00,22.72,22.75,22.62,22.64,43436400.0,19.119,19.1443,19.0349,19.0517,43436400.0
2012-04-11 09:40:00,22.64,22.65,22.52,22.59,36856400.0,19.0517,19.0601,18.9507,19.0096,36856400.0
2012-04-11 09:50:00,22.58,22.67,22.57,22.63,23780400.0,19.0012,19.077,18.9928,19.0433,23780400.0
2012-04-11 10:00:00,22.63,22.67,22.62,22.63,12958400.0,19.0433,19.077,19.0349,19.0433,12958400.0
2012-04-11 10:10:00,22.63,22.65,22.57,22.58,16450000.0,19.0433,19.0601,18.9928,19.0012,16450000.0
2012-04-11 10:20:00,22.58,22.62,22.55,22.59,13101200.0,19.0012,19.0349,18.976,19.0096,13101200.0
2012-04-11 10:30:00,22.6,22.64,22.59,22.59,13375600.0,19.018,19.0517,19.0096,19.0096,13375600.0
2012-04-11 10:40:00,22.59,22.62,22.58,22.61,9469600.0,19.0096,19.0349,19.0012,19.0265,9469600.0
2012-04-11 10:50:00,22.61,22.66,22.6,22.63,15016400.0,19.0265,19.0685,19.018,19.0433,15016400.0
2012-04-11 11:00:00,22.63,22.65,22.61,22.64,7840000.0,19.0433,19.0601,19.0265,19.0517,7840000.0
2012-04-11 11:10:00,22.64,22.65,22.6,22.62,9038400.0,19.0517,19.0601,19.018,19.0349,9038400.0
2012-04-11 11:20:00,22.62,22.63,22.58,22.59,7459200.0,19.0349,19.0433,19.0012,19.0096,7459200.0
2012-04-11 11:30:00,22.59,22.61,22.56,22.57,7470400.0,19.0096,19.0265,18.9844,18.9928,7470400.0
2012-04-11 11:40:00,22.57,22.59,22.46,22.46,23721600.0,18.9928,19.0096,18.9002,18.9002,23721600.0
2012-04-11 11:50:00,22.46,22.52,22.42,22.45,29486800.0,18.9002,18.9507,18.8666,18.8918,29486800.0
2012-04-11 12:00:00,22.44,22.45,22.29,22.36,40465600.0,18.8834,18.8918,18.7572,18.8161,40465600.0
2012-04-11 12:10:00,22.36,22.51,22.35,22.49,30724400.0,18.8161,18.9423,18.8077,18.9255,30724400.0
2012-04-11 12:20:00,22.48,22.51,22.46,22.5,12216400.0,18.9171,18.9423,18.9002,18.9339,12216400.0
2012-04-11 12:30:00,22.5,22.5,22.41,22.44,11320400.0,18.9339,18.9339,18.8582,18.8834,11320400.0
2012-04-11 12:40:00,22.45,22.46,22.4,22.41,8876000.0,18.8918,18.9002,18.8497,18.8582,8876000.0
2012-04-11 12:50:00,22.41,22.44,22.38,22.42,10656800.0,18.8582,18.8834,18.8329,18.8666,10656800.0
2012-04-11 13:00:00,22.42,22.51,22.39,22.48,12479600.0,18.8666,18.9423,18.8413,18.9171,12479600.0
2012-04-11 13:10:00,22.48,22.51,22.45,22.48,8100400.0,18.9171,18.9423,18.8918,18.9171,8100400.0
2012-04-11 13:20:00,22.48,22.49,22.45,22.49,4452000.0,18.9171,18.9255,18.8918,18.9255,4452000.0
2012-04-11 13:30:00,22.49,22.5,22.43,22.46,6907600.0,18.9255,18.9339,18.875,18.9002,6907600.0
2012-04-11 13:40:00,22.46,22.47,22.42,22.46,6554800.0,18.9002,18.9086,18.8666,18.9002,6554800.0
2012-04-11 13:50:00,22.46,22.47,22.44,22.45,4289600.0,18.9002,18.9086,18.8834,18.8918,4289600.0
2012-04-11 14:00:00,22.45,22.48,22.39,22.41,9592800.0,18.8918,18.9171,18.8413,18.8582,9592800.0
2012-04-11 14:10:00,22.41,22.43,22.36,22.43,10936800.0,18.8582,18.875,18.8161,18.875,10936800.0
2012-04-11 14:20:00,22.43,22.45,22.37,22.4,8187200.0,18.875,18.8918,18.8245,18.8497,8187200.0
2012-04-11 14:30:00,22.4,22.41,22.31,22.35,19684000.0,18.8497,18.8582,18.774,18.8077,19684000.0
2012-04-11 14:40:00,22.35,22.36,22.26,22.33,20717200.0,18.8077,18.8161,18.7319,18.7908,20717200.0
2012-04-11 14:50:00,22.33,22.41,22.29,22.36,16158800.0,18.7908,18.8582,18.7572,18.8161,16158800.0
2012-04-11 15:00:00,22.36,22.39,22.3,22.31,11928000.0,18.8161,18.8413,18.7656,18.774,11928000.0
2012-04-11 15:10:00,22.31,22.34,22.3,22.32,9273600.0,18.774,18.7993,18.7656,18.7824,9273600.0
2012-04-11 15:20:00,22.32,22.35,22.27,22.32,13252400.0,18.7824,18.8077,18.7403,18.7824,13252400.0
2012-04-11 15:30:00,22.32,22.39,22.31,22.38,17290000.0,18.7824,18.8413,18.774,18.8329,17290000.0
2012-04-11 15:40:00,22.38,22.41,22.33,22.34,15215200.0,18.8329,18.8582,18.7908,18.7993,15215200.0
2012-04-11 15:50:00,22.34,22.37,22.33,22.36,22929200.0,18.7993,18.8245,18.7908,18.8161,22929200.0
2012-04-12 09:30:00,22.32,22.37,22.19,22.3,40244400.0,18.7824,18.8245,18.673,18.7656,40244400.0
2012-04-12 09:40:00,22.3,22.49,22.29,22.46,28868000.0,18.7656,18.9255,18.7572,18.9002,28868000.0
2012-04-12 09:50:00,22.45,22.48,22.39,22.43,23612400.0,18.8918,18.9171,18.8413,18.875,23612400.0
2012-04-12 10:00:00,22.43,22.44,22.36,22.4,22806000.0,18.875,18.8834,18.8161,18.8497,22806000.0
2012-04-12 10:10:00,22.39,22.44,22.39,22.42,14669200.0,18.8413,18.8834,18.8413,18.8666,14669200.0
2012-04-12 10:20:00,22.42,22.49,22.42,22.46,17673600.0,18.8666,18.9255,18.8666,18.9002,17673600.0
2012-04-12 10:30:00,22.46,22.54,22.44,22.53,18102000.0,18.9002,18.9676,18.8834,18.9591,18102000.0
2012-04-12 10:40:00,22.53,22.55,22.5,22.51,16833600.0,18.9591,18.976,18.9339,18.9423,16833600.0
2012-04-12 10:50:00,22.51,22.51,22.45,22.47,13946800.0,18.9423,18.9423,18.8918,18.9086,13946800.0
2012-04-12 11:00:00,22.47,22.5,22.45,22.45,9508800.0,18.9086,18.9339,18.8918,18.8918,9508800.0
2012-04-12 11:10:00,22.45,22.46,22.42,22.44,11933600.0,18.8918,18.9002,18.8666,18.8834,11933600.0
2012-04-12 11:20:00,22.44,22.44,22.37,22.38,12807200.0,18.8834,18.8834,18.8245,18.8329,12807200.0
2012-04-12 11:30:00,22.38,22.39,22.33,22.35,16430400.0,18.8329,18.8413,18.7908,18.8077,16430400.0
2012-04-12 11:40:00,22.36,22.4,22.35,22.38,8828400.0,18.8161,18.8497,18.8077,18.8329,8828400.0
2012-04-12 11:50:00,22.38,22.41,22.37,22.4,8005200.0,18.8329,18.8582,18.8245,18.8497,8005200.0
2012-04-12 12:00:00,22.4,22.42,22.35,22.36,7487200.0,18.8497,18.8666,18.8077,18.8161,7487200.0
2012-04-12 12:10:00,22.37,22.37,22.33,22.36,6081600.0,18.8245,18.8245,18.7908,18.8161,6081600.0
2012-04-12 12:20:00,22.36,22.38,22.35,22.36,5222000.0,18.8161,18.8329,18.8077,18.8161,5222000.0
2012-04-12 12:30:00,22.36,22.37,22.32,22.33,7798000.0,18.8161,18.8245,18.7824,18.7908,7798000.0
2012-04-12 12:40:00,22.33,22.38,22.32,22.36,8934800.0,18.7908,18.8329,18.7824,18.8161,8934800.0
2012-04-12 12:50:00,22.36,22.37,22.34,22.34,6795600.0,18.8161,18.8245,18.7993,18.7993,6795600.0
2012-04-12 13:00:00,22.34,22.35,22.33,22.33,4768400.0,18.7993,18.8077,18.7908,18.7908,4768400.0
2012-04-12 13:10:00,22.34,22.35,22.25,22.26,14730800.0,18.7993,18.8077,18.7235,18.7319,14730800.0
2012-04-12 13:20:00,22.26,22.29,22.21,22.23,18947600.0,18.7319,18.7572,18.6899,18.7067,18947600.0
2012-04-12 13:30:00,22.22,22.26,22.2,22.24,26028800.0,18.6983,18.7319,18.6814,18.7151,26028800.0
2012-04-12 13:40:00,22.24,22.26,22.21,22.21,13406400.0,18.7151,18.7319,18.6899,18.6899,13406400.0
2012-04-12 13:50:00,22.21,22.23,22.17,22.21,22842400.0,18.6899,18.7067,18.6562,18.6899,22842400.0
2012-04-12 14:00:00,22.21,22.25,22.2,22.24,13263600.0,18.6899,18.7235,18.6814,18.7151,13263600.0
2012-04-12 14:10:00,22.24,22.25,22.21,22.23,9382800.0,18.7151,18.7235,18.6899,18.7067,9382800.0
2012-04-12 14:20:00,22.23,22.25,22.2,22.21,7543200.0,18.7067,18.7235,18.6814,18.6899,7543200.0
2012-04-12 14:30:00,22.21,22.22,22.16,22.19,10945200.0,18.6899,18.6983,18.6478,18.673,10945200.0
2012-04-12 14:40:00,22.19,22.29,22.19,22.28,16791600.0,18.673,18.7572,18.673,18.7488,16791600.0
2012-04-12 14:50:00,22.28,22.32,22.27,22.27,16368800.0,18.7488,18.7824,18.7403,18.7403,16368800.0
2012-04-12 15:00:00,22.27,22.28,22.22,22.23,10424400.0,18.7403,18.7488,18.6983,18.7067,10424400.0
2012-04-12 15:10:00,22.22,22.24,22.2,22.23,14540400.0,18.6983,18.7151,18.6814,18.7067,14540400.0
2012-04-12 15:20:00,22.23,22.24,22.18,22.21,10404800.0,18.7067,18.7151,18.6646,18.6899,10404800.0
2012-04-12 15:30:00,22.21,22.24,22.18,22.23,16674000.0,18.6899,18.7151,18.6646,18.7067,16674000.0
2012-04-12 15:40:00,22.23,22.29,22.22,22.28,15386000.0,18.7067,18.7572,18.6983,18.7488,15386000.0
2012-04-12 15:50:00,22.28,22.29,22.23,22.23,22685600.0,18.7488,18.7572,18.7067,18.7067,22685600.0
2012-04-13 09:30:00,22.29,22.31,22.05,22.06,52553200.0,18.7572,18.774,18.5552,18.5636,52553200.0
2012-04-13 09:40:00,22.06,22.18,22.05,22.14,26348000.0,18.5636,18.6646,18.5552,18.631,26348000.0
2012-04-13 09:50:00,22.14,22.15,22.05,22.06,29685600.0,18.631,18.6394,18.5552,18.5636,29685600.0
2012-04-13 10:00:00,22.06,22.08,22.01,22.02,30346400.0,18.5636,18.5805,18.5216,18.53,30346400.0
2012-04-13 10:10:00,22.02,22.05,21.93,21.93,30766400.0,18.53,18.5552,18.4542,18.4542,30766400.0
2012-04-13 10:20:00,21.94,21.96,21.73,21.8,61476800.0,18.4627,18.4795,18.2859,18.3448,61476800.0
2012-04-13 10:30:00,21.8,21.85,21.7,21.79,47409600.0,18.3448,18.3869,18.2607,18.3364,47409600.0
2012-04-13 10:40:00,21.79,21.8,21.55,21.64,44506000.0,18.3364,18.3448,18.1345,18.2102,44506000.0
2012-04-13 10:50:00,21.64,21.73,21.62,21.73,32709600.0,18.2102,18.2859,18.1934,18.2859,32709600.0
2012-04-13 11:00:00,21.72,21.73,21.66,21.66,20372800.0,18.2775,18.2859,18.227,18.227,20372800.0
2012-04-13 11:10:00,21.66,21.67,21.58,21.6,26950000.0,18.227,18.2354,18.1597,18.1765,26950000.0
2012-04-13 11:20:00,21.6,21.74,21.6,21.74,19843600.0,18.1765,18.2943,18.1765,18.2943,19843600.0
2012-04-13 11:30:00,21.74,21.74,21.66,21.69,12460000.0,18.2943,18.2943,18.227,18.2523,12460000.0
2012-04-13 11:40:00,21.69,21.81,21.68,21.8,23139200.0,18.2523,18.3533,18.2439,18.3448,23139200.0
2012-04-13 11:50:00,21.8,21.81,21.72,21.74,16920400.0,18.3448,18.3533,18.2775,18.2943,16920400.0
2012-04-13 12:00:00,21.74,21.78,21.73,21.76,9942800.0,18.2943,18.328,18.2859,18.3112,9942800.0
2012-04-13 12:10:00,21.76,21.79,21.74,21.78,9433200.0,18.3112,18.3364,18.2943,18.328,9433200.0
2012-04-13 12:20:00,21.78,21.8,21.76,21.78,10500000.0,18.328,18.3448,18.3112,18.328,10500000.0
2012-04-13 12:30:00,21.78,21.78,21.73,21.73,7764400.0,18.328,18.328,18.2859,18.2859,7764400.0
2012-04-13 12:40:00,21.73,21.77,21.69,21.76,14462000.0,18.2859,18.3196,18.2523,18.3112,14462000.0
2012-04-13 12:50:00,21.76,21.77,21.73,21.74,6809600.0,18.3112,18.3196,18.2859,18.2943,6809600.0
2012-04-13 13:00:00,21.74,21.78,21.72,21.77,8170400.0,18.2943,18.328,18.2775,18.3196,8170400.0
2012-04-13 13:10:00,21.77,21.77,21.72,21.74,7039200.0,18.3196,18.3196,18.2775,18.2943,7039200.0
2012-04-13 13:20:00,21.73,21.75,21.71,21.73,7268800.0,18.2859,18.3028,18.2691,18.2859,7268800.0
2012-04-13 13:30:00,21.73,21.76,21.71,21.76,7394800.0,18.2859,18.3112,18.2691,18.3112,7394800.0
2012-04-13 13:40:00,21.76,21.8,21.75,21.77,13644400.0,18.3112,18.3448,18.3028,18.3196,13644400.0
2012-04-13 13:50:00,21.77,21.78,21.71,21.71,8708000.0,18.3196,18.328,18.2691,18.2691,8708000.0
2012-04-13 14:00:00,21.71,21.74,21.7,21.71,11160800.0,18.2691,18.2943,18.2607,18.2691,11160800.0
2012-04-13 14:10:00,21.71,21.73,21.69,21.7,6661200.0,18.2691,18.2859,18.2523,18.2607,6661200.0
2012-04-13 14:20:00,21.7,21.76,21.7,21.7,9791600.0,18.2607,18.3112,18.2607,18.2607,9791600.0
2012-04-13 14:30:00,21.71,21.72,21.69,21.72,5748400.0,18.2691,18.2775,18.2523,18.2775,5748400.0
2012-04-13 14:40:00,21.72,21.75,21.71,21.74,5583200.0,18.2775,18.3028,18.2691,18.2943,5583200.0
2012-04-13 14:50:00,21.74,21.75,21.73,21.74,6048000.0,18.2943,18.3028,18.2859,18.2943,6048000.0
2012-04-13 15:00:00,21.74,21.79,21.73,21.79,11432400.0,18.2943,18.3364,18.2859,18.3364,11432400.0
2012-04-13 15:10:00,21.79,21.81,21.77,21.78,13154400.0,18.3364,18.3533,18.3196,18.328,13154400.0
2012-04-13 15:20:00,21.78,21.8,21.76,21.76,9251200.0,18.328,18.3448,18.3112,18.3112,9251200.0
2012-04-13 15:30:00,21.77,21.78,21.71,21.71,18844000.0,18.3196,18.328,18.2691,18.2691,18844000.0
2012-04-13 15:40:00,21.71,21.74,21.67,21.68,21862400.0,18.2691,18.2943,18.2354,18.2439,21862400.0
2012-04-13 15:50:00,21.68,21.69,21.6,21.61,46144000.0,18.2439,18.2523,18.1765,18.185,46144000.0
2012-04-16 09:30:00,21.79,21.8,21.67,21.68,38015600.0,18.3364,18.3448,18.2354,18.2439,38015600.0
2012-04-16 09:40:00,21.68,21.7,21.29,21.37,68157600.0,18.2439,18.2607,17.9157,17.983,68157600.0
2012-04-16 09:50:00,21.37,21.38,20.8,20.99,124560800.0,17.983,17.9914,17.5033,17.6632,124560800.0
2012-04-16 10:00:00,20.99,21.19,20.92,21.12,60356800.0,17.6632,17.8315,17.6043,17.7726,60356800.0
2012-04-16 10:10:00,21.12,21.16,20.91,21.01,38525200.0,17.7726,17.8063,17.5959,17.6801,38525200.0
2012-04-16 10:20:00,21.01,21.11,21.0,21.06,29302000.0,17.6801,17.7642,17.6716,17.7221,29302000.0
2012-04-16 10:30:00,21.06,21.16,21.04,21.12,25754400.0,17.7221,17.8063,17.7053,17.7726,25754400.0
2012-04-16 10:40:00,21.12,21.29,21.11,21.28,31138800.0,17.7726,17.9157,17.7642,17.9073,31138800.0
2012-04-16 10:50:00,21.28,21.32,21.17,21.2,24542000.0,17.9073,17.9409,17.8147,17.8399,24542000.0
2012-04-16 11:00:00,21.2,21.23,21.09,21.11,16147600.0,17.8399,17.8652,17.7474,17.7642,16147600.0
2012-04-16 11:10:00,21.11,21.19,21.1,21.13,17446800.0,17.7642,17.8315,17.7558,17.781,17446800.0
2012-04-16 11:20:00,21.14,21.19,21.13,21.14,10606400.0,17.7894,17.8315,17.781,17.7894,10606400.0
2012-04-16 11:30:00,21.14,21.15,20.96,21.0,25650800.0,17.7894,17.7979,17.638,17.6716,25650800.0
2012-04-16 11:40:00,21.0,21.03,20.94,21.0,19930400.0,17.6716,17.6969,17.6211,17.6716,19930400.0
2012-04-16 11:50:00,21.0,21.06,20.97,21.01,14109200.0,17.6716,17.7221,17.6464,17.6801,14109200.0
2012-04-16 12:00:00,21.01,21.09,21.0,21.04,14434000.0,17.6801,17.7474,17.6716,17.7053,14434000.0
2012-04-16 12:10:00,21.04,21.06,21.0,21.03,10071600.0,17.7053,17.7221,17.6716,17.6969,10071600.0
2012-04-16 12:20:00,21.03,21.03,20.94,21.0,14896000.0,17.6969,17.6969,17.6211,17.6716,14896000.0
2012-04-16 12:30:00,21.0,21.01,20.89,20.93,21960400.0,17.6716,17.6801,17.5791,17.6127,21960400.0
2012-04-16 12:40:00,20.93,21.01,20.93,20.99,12740000.0,17.6127,17.6801,17.6127,17.6632,12740000.0
2012-04-16 12:50:00,20.99,21.0,20.92,20.99,9704800.0,17.6632,17.6716,17.6043,17.6632,9704800.0
2012-04-16 13:00:00,21.0,21.01,20.92,20.92,9452800.0,17.6716,17.6801,17.6043,17.6043,9452800.0
2012-04-16 13:10:00,20.92,20.95,20.87,20.9,16609600.0,17.6043,17.6296,17.5622,17.5875,16609600.0
2012-04-16 13:20:00,20.89,20.92,20.82,20.85,19944400.0,17.5791,17.6043,17.5202,17.5454,19944400.0
2012-04-16 13:30:00,20.85,20.97,20.83,20.97,19199600.0,17.5454,17.6464,17.5286,17.6464,19199600.0
2012-04-16 13:40:00,20.97,20.98,20.88,20.92,14733600.0,17.6464,17.6548,17.5707,17.6043,14733600.0
2012-04-16 13:50:00,20.92,20.97,20.9,20.92,12314400.0,17.6043,17.6464,17.5875,17.6043,12314400.0
2012-04-16 14:00:00,20.92,20.94,20.85,20.86,12070800.0,17.6043,17.6211,17.5454,17.5538,12070800.0
2012-04-16 14:10:00,20.86,20.92,20.85,20.91,11009600.0,17.5538,17.6043,17.5454,17.5959,11009600.0
2012-04-16 14:20:00,20.91,20.94,20.86,20.88,9982000.0,17.5959,17.6211,17.5538,17.5707,9982000.0
2012-04-16 14:30:00,20.88,20.97,20.85,20.94,16452800.0,17.5707,17.6464,17.5454,17.6211,16452800.0
2012-04-16 14:40:00,20.94,21.03,20.93,20.98,15008000.0,17.6211,17.6969,17.6127,17.6548,15008000.0
2012-04-16 14:50:00,20.98,21.04,20.9,20.91,17945200.0,17.6548,17.7053,17.5875,17.5959,17945200.0
2012-04-16 15:00:00,20.91,20.91,20.83,20.85,17990000.0,17.5959,17.5959,17.5286,17.5454,17990000.0
2012-04-16 15:10:00,20.85,20.91,20.82,20.9,16284800.0,17.5454,17.5959,17.5202,17.5875,16284800.0
2012-04-16 15:20:00,20.9,20.92,20.77,20.83,25891600.0,17.5875,17.6043,17.4781,17.5286,25891600.0
2012-04-16 15:30:00,20.83,20.86,20.8,20.82,14744800.0,17.5286,17.5538,17.5033,17.5202,14744800.0
2012-04-16 15:40:00,20.83,20.84,20.75,20.76,25172000.0,17.5286,17.537,17.4613,17.4697,25172000.0
2012-04-16 15:50:00,20.76,20.77,20.65,20.74,65900800.0,17.4697,17.4781,17.3771,17.4528,65900800.0
2012-04-17 09:30:00,20.68,20.8,20.43,20.76,104246800.0,17.4024,17.5033,17.192,17.4697,104246800.0
2012-04-17 09:40:00,20.76,20.99,20.75,20.97,66687600.0,17.4697,17.6632,17.4613,17.6464,66687600.0
2012-04-17 09:50:00,20.97,21.03,20.9,21.0,37461200.0,17.6464,17.6969,17.5875,17.6716,37461200.0
2012-04-17 10:00:00,20.99,21.06,20.94,21.06,40205200.0,17.6632,17.7221,17.6211,17.7221,40205200.0
2012-04-17 10:10:00,21.06,21.21,21.04,21.19,48666800.0,17.7221,17.8484,17.7053,17.8315,48666800.0
2012-04-17 10:20:00,21.19,21.27,21.17,21.21,43906800.0,17.8315,17.8988,17.8147,17.8484,43906800.0
2012-04-17 10:30:00,21.21,21.26,21.15,21.16,28078400.0,17.8484,17.8904,17.7979,17.8063,28078400.0
2012-04-17 10:40:00,21.16,21.24,21.12,21.21,21837200.0,17.8063,17.8736,17.7726,17.8484,21837200.0
2012-04-17 10:50:00,21.22,21.3,21.21,21.29,24502800.0,17.8568,17.9241,17.8484,17.9157,24502800.0
2012-04-17 11:00:00,21.29,21.38,21.29,21.32,29598800.0,17.9157,17.9914,17.9157,17.9409,29598800.0
2012-04-17 11:10:00,21.33,21.4,21.31,21.38,22447600.0,17.9493,18.0082,17.9325,17.9914,22447600.0
2012-04-17 11:20:00,21.39,21.39,21.31,21.33,22349600.0,17.9998,17.9998,17.9325,17.9493,22349600.0
2012-04-17 11:30:00,21.32,21.38,21.3,21.36,15282400.0,17.9409,17.9914,17.9241,17.9746,15282400.0
2012-04-17 11:40:00,21.36,21.38,21.31,21.36,12266800.0,17.9746,17.9914,17.9325,17.9746,12266800.0
2012-04-17 11:50:00,21.36,21.41,21.35,21.38,12798800.0,17.9746,18.0167,17.9662,17.9914,12798800.0
2012-04-17 12:00:00,21.38,21.4,21.37,21.39,8610000.0,17.9914,18.0082,17.983,17.9998,8610000.0
2012-04-17 12:10:00,21.39,21.42,21.37,21.41,14708400.0,17.9998,18.0251,17.983,18.0167,14708400.0
2012-04-17 12:20:00,21.41,21.46,21.41,21.42,20927200.0,18.0167,18.0587,18.0167,18.0251,20927200.0
2012-04-17 12:30:00,21.43,21.54,21.41,21.53,24670800.0,18.0335,18.126,18.0167,18.1176,24670800.0
2012-04-17 12:40:00,21.53,21.58,21.51,21.56,24102400.0,18.1176,18.1597,18.1008,18.1429,24102400.0
2012-04-17 12:50:00,21.56,21.59,21.55,21.56,17973200.0,18.1429,18.1681,18.1345,18.1429,17973200.0
2012-04-17 13:00:00,21.56,21.6,21.49,21.49,24782800.0,18.1429,18.1765,18.084,18.084,24782800.0
2012-04-17 13:10:00,21.49,21.55,21.48,21.54,15271200.0,18.084,18.1345,18.0756,18.126,15271200.0
2012-04-17 13:20:00,21.54,21.57,21.53,21.57,9738400.0,18.126,18.1513,18.1176,18.1513,9738400.0
2012-04-17 13:30:00,21.57,21.61,21.56,21.6,17542000.0,18.1513,18.185,18.1429,18.1765,17542000.0
2012-04-17 13:40:00,21.6,21.65,21.6,21.63,15528800.0,18.1765,18.2186,18.1765,18.2018,15528800.0
2012-04-17 13:50:00,21.63,21.63,21.59,21.61,12664400.0,18.2018,18.2018,18.1681,18.185,12664400.0
2012-04-17 14:00:00,21.61,21.64,21.59,21.6,10318000.0,18.185,18.2102,18.1681,18.1765,10318000.0
2012-04-17 14:10:00,21.6,21.61,21.56,21.58,12605600.0,18.1765,18.185,18.1429,18.1597,12605600.0
2012-04-17 14:20:00,21.58,21.63,21.57,21.61,11370800.0,18.1597,18.2018,18.1513,18.185,11370800.0
2012-04-17 14:30:00,21.61,21.64,21.6,21.63,8433600.0,18.185,18.2102,18.1765,18.2018,8433600.0
2012-04-17 14:40:00,21.63,21.64,21.58,21.6,9783200.0,18.2018,18.2102,18.1597,18.1765,9783200.0
2012-04-17 14:50:00,21.59,21.64,21.59,21.64,10511200.0,18.1681,18.2102,18.1681,18.2102,10511200.0
2012-04-17 15:00:00,21.64,21.71,21.63,21.7,18653600.0,18.2102,18.2691,18.2018,18.2607,18653600.0
2012-04-17 15:10:00,21.7,21.7,21.67,21.7,14683200.0,18.2607,18.2607,18.2354,18.2607,14683200.0
2012-04-17 15:20:00,21.7,21.76,21.68,21.75,22430800.0,18.2607,18.3112,18.2439,18.3028,22430800.0
2012-04-17 15:30:00,21.75,21.76,21.71,21.72,20487600.0,18.3028,18.3112,18.2691,18.2775,20487600.0
2012-04-17 15:40:00,21.73,21.73,21.65,21.72,31200400.0,18.2859,18.2859,18.2186,18.2775,31200400.0
2012-04-17 15:50:00,21.72,21.79,21.71,21.76,41493200.0,18.2775,18.3364,18.2691,18.3112,41493200.0
2012-04-18 09:30:00,21.92,22.15,21.86,22.11,78346800.0,18.4458,18.6394,18.3953,18.6057,78346800.0
2012-04-18 09:40:00,22.12,22.13,21.93,22.05,56506800.0,18.6141,18.6225,18.4542,18.5552,56506800.0
2012-04-18 09:50:00,22.05,22.14,22.02,22.12,31659600.0,18.5552,18.631,18.53,18.6141,31659600.0
2012-04-18 10:00:00,22.13,22.13,21.99,22.08,32564000.0,18.6225,18.6225,18.5047,18.5805,32564000.0
2012-04-18 10:10:00,22.08,22.08,21.97,22.0,21210000.0,18.5805,18.5805,18.4879,18.5131,21210000.0
2012-04-18 10:20:00,22.0,22.03,21.89,21.93,32905600.0,18.5131,18.5384,18.4206,18.4542,32905600.0
2012-04-18 10:30:00,21.93,21.95,21.8,21.91,45032400.0,18.4542,18.4711,18.3448,18.4374,45032400.0
2012-04-18 10:40:00,21.91,21.96,21.84,21.92,21753200.0,18.4374,18.4795,18.3785,18.4458,21753200.0
2012-04-18 10:50:00,21.92,21.98,21.91,21.96,15887200.0,18.4458,18.4963,18.4374,18.4795,15887200.0
2012-04-18 11:00:00,21.96,21.97,21.86,21.88,13297200.0,18.4795,18.4879,18.3953,18.4122,13297200.0
2012-04-18 11:10:00,21.88,21.9,21.66,21.75,38581200.0,18.4122,18.429,18.227,18.3028,38581200.0
2012-04-18 11:20:00,21.75,21.75,21.54,21.66,47899600.0,18.3028,18.3028,18.126,18.227,47899600.0
2012-04-18 11:30:00,21.66,21.69,21.56,21.59,22229200.0,18.227,18.2523,18.1429,18.1681,22229200.0
2012-04-18 11:40:00,21.58,21.65,21.53,21.63,24920000.0,18.1597,18.2186,18.1176,18.2018,24920000.0
2012-04-18 11:50:00,21.64,21.81,21.63,21.78,26600000.0,18.2102,18.3533,18.2018,18.328,26600000.0
2012-04-18 12:00:00,21.78,21.78,21.67,21.74,19658800.0,18.328,18.328,18.2354,18.2943,19658800.0
2012-04-18 12:10:00,21.74,21.74,21.63,21.63,8047200.0,18.2943,18.2943,18.2018,18.2018,8047200.0
2012-04-18 12:20:00,21.63,21.69,21.61,21.64,8943200.0,18.2018,18.2523,18.185,18.2102,8943200.0
2012-04-18 12:30:00,21.64,21.67,21.58,21.64,10236800.0,18.2102,18.2354,18.1597,18.2102,10236800.0
2012-04-18 12:40:00,21.63,21.72,21.63,21.67,11690000.0,18.2018,18.2775,18.2018,18.2354,11690000.0
2012-04-18 12:50:00,21.68,21.7,21.64,21.66,6274800.0,18.2439,18.2607,18.2102,18.227,6274800.0
2012-04-18 13:00:00,21.67,21.71,21.66,21.66,5980800.0,18.2354,18.2691,18.227,18.227,5980800.0
2012-04-18 13:10:00,21.66,21.69,21.61,21.66,9004800.0,18.227,18.2523,18.185,18.227,9004800.0
2012-04-18 13:20:00,21.66,21.67,21.61,21.61,7274400.0,18.227,18.2354,18.185,18.185,7274400.0
2012-04-18 13:30:00,21.61,21.63,21.56,21.56,10550400.0,18.185,18.2018,18.1429,18.1429,10550400.0
2012-04-18 13:40:00,21.56,21.6,21.54,21.58,9884000.0,18.1429,18.1765,18.126,18.1597,9884000.0
2012-04-18 13:50:00,21.58,21.63,21.55,21.59,10172400.0,18.1597,18.2018,18.1345,18.1681,10172400.0
2012-04-18 14:00:00,21.59,21.71,21.56,21.68,15010800.0,18.1681,18.2691,18.1429,18.2439,15010800.0
2012-04-18 14:10:00,21.68,21.84,21.67,21.83,26003600.0,18.2439,18.3785,18.2354,18.3701,26003600.0
2012-04-18 14:20:00,21.83,21.97,21.83,21.89,41686400.0,18.3701,18.4879,18.3701,18.4206,41686400.0
2012-04-18 14:30:00,21.89,21.95,21.87,21.89,20182400.0,18.4206,18.4711,18.4037,18.4206,20182400.0
2012-04-18 14:40:00,21.89,21.94,21.84,21.84,14294000.0,18.4206,18.4627,18.3785,18.3785,14294000.0
2012-04-18 14:50:00,21.84,21.93,21.84,21.92,11911200.0,18.3785,18.4542,18.3785,18.4458,11911200.0
2012-04-18 15:00:00,21.92,21.98,21.89,21.89,24533600.0,18.4458,18.4963,18.4206,18.4206,24533600.0
2012-04-18 15:10:00,21.9,21.92,21.8,21.82,17466400.0,18.429,18.4458,18.3448,18.3617,17466400.0
2012-04-18 15:20:00,21.82,21.83,21.74,21.74,20860000.0,18.3617,18.3701,18.2943,18.2943,20860000.0
2012-04-18 15:30:00,21.74,21.86,21.74,21.83,16937200.0,18.2943,18.3953,18.2943,18.3701,16937200.0
2012-04-18 15:40:00,21.83,21.83,21.72,21.75,17872400.0,18.3701,18.3701,18.2775,18.3028,17872400.0
2012-04-18 15:50:00,21.74,21.77,21.72,21.72,25018000.0,18.2943,18.3196,18.2775,18.2775,25018000.0
2012-04-19 09:30:00,21.43,21.6,21.3,21.5,69370000.0,18.0335,18.1765,17.9241,18.0924,69370000.0
2012-04-19 09:40:00,21.49,21.59,21.45,21.53,30898000.0,18.084,18.1681,18.0503,18.1176,30898000.0
2012-04-19 09:50:00,21.53,21.54,21.43,21.45,21840000.0,18.1176,18.126,18.0335,18.0503,21840000.0
2012-04-19 10:00:00,21.44,21.46,21.28,21.43,39650800.0,18.0419,18.0587,17.9073,18.0335,39650800.0
2012-04-19 10:10:00,21.43,21.46,21.35,21.41,20493200.0,18.0335,18.0587,17.9662,18.0167,20493200.0
2012-04-19 10:20:00,21.41,21.51,21.38,21.46,18575200.0,18.0167,18.1008,17.9914,18.0587,18575200.0
2012-04-19 10:30:00,21.46,21.55,21.45,21.5,17486000.0,18.0587,18.1345,18.0503,18.0924,17486000.0
2012-04-19 10:40:00,21.49,21.53,21.39,21.45,18359600.0,18.084,18.1176,17.9998,18.0503,18359600.0
2012-04-19 10:50:00,21.45,21.51,21.41,21.48,12143600.0,18.0503,18.1008,18.0167,18.0756,12143600.0
2012-04-19 11:00:00,21.48,21.54,21.44,21.45,13949600.0,18.0756,18.126,18.0419,18.0503,13949600.0
2012-04-19 11:10:00,21.45,21.48,21.41,21.44,9587200.0,18.0503,18.0756,18.0167,18.0419,9587200.0
2012-04-19 11:20:00,21.44,21.47,21.42,21.44,6888000.0,18.0419,18.0671,18.0251,18.0419,6888000.0
2012-04-19 11:30:00,21.44,21.45,21.39,21.43,9536800.0,18.0419,18.0503,17.9998,18.0335,9536800.0
2012-04-19 11:40:00,21.43,21.48,21.41,21.47,9788800.0,18.0335,18.0756,18.0167,18.0671,9788800.0
2012-04-19 11:50:00,21.47,21.5,21.41,21.41,7067200.0,18.0671,18.0924,18.0167,18.0167,7067200.0
2012-04-19 12:00:00,21.42,21.43,21.34,21.34,15755600.0,18.0251,18.0335,17.9577,17.9577,15755600.0
2012-04-19 12:10:00,21.34,21.39,21.32,21.36,11715200.0,17.9577,17.9998,17.9409,17.9746,11715200.0
2012-04-19 12:20:00,21.36,21.38,21.31,21.32,7966000.0,17.9746,17.9914,17.9325,17.9409,7966000.0
2012-04-19 12:30:00,21.32,21.35,21.29,21.33,13428800.0,17.9409,17.9662,17.9157,17.9493,13428800.0
2012-04-19 12:40:00,21.33,21.33,21.26,21.29,16444400.0,17.9493,17.9493,17.8904,17.9157,16444400.0
2012-04-19 12:50:00,21.29,21.3,21.25,21.28,12252800.0,17.9157,17.9241,17.882,17.9073,12252800.0
2012-04-19 13:00:00,21.27,21.34,21.26,21.34,10855600.0,17.8988,17.9577,17.8904,17.9577,10855600.0
2012-04-19 13:10:00,21.33,21.34,21.26,21.28,8615600.0,17.9493,17.9577,17.8904,17.9073,8615600.0
2012-04-19 13:20:00,21.28,21.29,21.25,21.27,11726400.0,17.9073,17.9157,17.882,17.8988,11726400.0
2012-04-19 13:30:00,21.27,21.33,21.26,21.28,8901200.0,17.8988,17.9493,17.8904,17.9073,8901200.0
2012-04-19 13:40:00,21.28,21.29,21.17,21.18,14960400.0,17.9073,17.9157,17.8147,17.8231,14960400.0
2012-04-19 13:50:00,21.18,21.21,21.02,21.06,38066000.0,17.8231,17.8484,17.6885,17.7221,38066000.0
2012-04-19 14:00:00,21.05,21.12,20.99,21.01,32958800.0,17.7137,17.7726,17.6632,17.6801,32958800.0
2012-04-19 14:10:00,21.01,21.05,20.97,21.01,22078000.0,17.6801,17.7137,17.6464,17.6801,22078000.0
2012-04-19 14:20:00,21.01,21.05,20.93,20.94,22033200.0,17.6801,17.7137,17.6127,17.6211,22033200.0
2012-04-19 14:30:00,20.95,21.0,20.88,20.98,33810000.0,17.6296,17.6716,17.5707,17.6548,33810000.0
2012-04-19 14:40:00,20.99,21.04,20.95,21.02,26896800.0,17.6632,17.7053,17.6296,17.6885,26896800.0
2012-04-19 14:50:00,21.02,21.1,20.97,21.07,23576000.0,17.6885,17.7558,17.6464,17.7305,23576000.0
2012-04-19 15:00:00,21.07,21.14,21.02,21.03,24805200.0,17.7305,17.7894,17.6885,17.6969,24805200.0
2012-04-19 15:10:00,21.03,21.1,20.97,20.99,17038000.0,17.6969,17.7558,17.6464,17.6632,17038000.0
2012-04-19 15:20:00,21.0,21.05,20.94,21.02,17077200.0,17.6716,17.7137,17.6211,17.6885,17077200.0
2012-04-19 15:30:00,21.01,21.04,20.97,21.01,17914400.0,17.6801,17.7053,17.6464,17.6801,17914400.0
2012-04-19 15:40:00,21.01,21.02,20.95,21.0,21372400.0,17.6801,17.6885,17.6296,17.6716,21372400.0
2012-04-19 15:50:00,21.0,21.01,20.95,21.0,34983200.0,17.6716,17.6801,17.6296,17.6716,34983200.0
2012-04-20 09:30:00,21.13,21.14,20.8,20.84,81113200.0,17.781,17.7894,17.5033,17.537,81113200.0
2012-04-20 09:40:00,20.84,20.97,20.79,20.89,40244400.0,17.537,17.6464,17.4949,17.5791,40244400.0
2012-04-20 09:50:00,20.88,21.22,20.87,21.22,57299200.0,17.5707,17.8568,17.5622,17.8568,57299200.0
2012-04-20 10:00:00,21.22,21.24,21.02,21.07,37346400.0,17.8568,17.8736,17.6885,17.7305,37346400.0
2012-04-20 10:10:00,21.07,21.16,21.04,21.07,21375200.0,17.7305,17.8063,17.7053,17.7305,21375200.0
2012-04-20 10:20:00,21.07,21.12,21.05,21.1,15817200.0,17.7305,17.7726,17.7137,17.7558,15817200.0
2012-04-20 10:30:00,21.1,21.11,21.01,21.06,18902800.0,17.7558,17.7642,17.6801,17.7221,18902800.0
2012-04-20 10:40:00,21.06,21.07,20.94,20.99,21879200.0,17.7221,17.7305,17.6211,17.6632,21879200.0
2012-04-20 10:50:00,20.99,21.04,20.96,20.97,16016000.0,17.6632,17.7053,17.638,17.6464,16016000.0
2012-04-20 11:00:00,20.97,20.97,20.92,20.94,14411600.0,17.6464,17.6464,17.6043,17.6211,14411600.0
2012-04-20 11:10:00,20.94,20.96,20.89,20.89,12462800.0,17.6211,17.638,17.5791,17.5791,12462800.0
2012-04-20 11:20:00,20.89,20.93,20.87,20.87,11656400.0,17.5791,17.6127,17.5622,17.5622,11656400.0
2012-04-20 11:30:00,20.87,20.88,20.8,20.83,16186800.0,17.5622,17.5707,17.5033,17.5286,16186800.0
2012-04-20 11:40:00,20.83,20.85,20.77,20.82,20109600.0,17.5286,17.5454,17.4781,17.5202,20109600.0
2012-04-20 11:50:00,20.82,20.92,20.82,20.88,18275600.0,17.5202,17.6043,17.5202,17.5707,18275600.0
2012-04-20 12:00:00,20.88,20.93,20.8,20.81,18415600.0,17.5707,17.6127,17.5033,17.5117,18415600.0
2012-04-20 12:10:00,20.81,20.84,20.76,20.79,16730000.0,17.5117,17.537,17.4697,17.4949,16730000.0
2012-04-20 12:20:00,20.79,20.84,20.75,20.79,14506800.0,17.4949,17.537,17.4613,17.4949,14506800.0
2012-04-20 12:30:00,20.79,20.84,20.78,20.82,8136800.0,17.4949,17.537,17.4865,17.5202,8136800.0
2012-04-20 12:40:00,20.82,20.82,20.76,20.78,9802800.0,17.5202,17.5202,17.4697,17.4865,9802800.0
2012-04-20 12:50:00,20.78,20.81,20.74,20.74,14940800.0,17.4865,17.5117,17.4528,17.4528,14940800.0
2012-04-20 13:00:00,20.74,20.78,20.72,20.76,11930800.0,17.4528,17.4865,17.436,17.4697,11930800.0
2012-04-20 13:10:00,20.76,20.77,20.71,20.72,17654000.0,17.4697,17.4781,17.4276,17.436,17654000.0
2012-04-20 13:20:00,20.72,20.73,20.61,20.61,30069200.0,17.436,17.4444,17.3434,17.3434,30069200.0
2012-04-20 13:30:00,20.61,20.66,20.58,20.64,30304400.0,17.3434,17.3855,17.3182,17.3687,30304400.0
2012-04-20 13:40:00,20.63,20.66,20.61,20.64,13106800.0,17.3603,17.3855,17.3434,17.3687,13106800.0
2012-04-20 13:50:00,20.64,20.65,20.58,20.6,14548800.0,17.3687,17.3771,17.3182,17.335,14548800.0
2012-04-20 14:00:00,20.6,20.61,20.54,20.54,23119600.0,17.335,17.3434,17.2845,17.2845,23119600.0
2012-04-20 14:10:00,20.54,20.58,20.54,20.55,16861600.0,17.2845,17.3182,17.2845,17.293,16861600.0
2012-04-20 14:20:00,20.55,20.61,20.51,20.6,32905600.0,17.293,17.3434,17.2593,17.335,32905600.0
2012-04-20 14:30:00,20.6,20.61,20.53,20.54,18964400.0,17.335,17.3434,17.2761,17.2845,18964400.0
2012-04-20 14:40:00,20.54,20.56,20.47,20.47,19504800.0,17.2845,17.3014,17.2256,17.2256,19504800.0
2012-04-20 14:50:00,20.47,20.51,20.45,20.45,23282000.0,17.2256,17.2593,17.2088,17.2088,23282000.0
2012-04-20 15:00:00,20.45,20.5,20.4,20.41,33045600.0,17.2088,17.2509,17.1667,17.1751,33045600.0
2012-04-20 15:10:00,20.41,20.53,20.4,20.51,34134800.0,17.1751,17.2761,17.1667,17.2593,34134800.0
2012-04-20 15:20:00,20.51,20.52,20.42,20.44,26535600.0,17.2593,17.2677,17.1836,17.2004,26535600.0
2012-04-20 15:30:00,20.44,20.5,20.42,20.47,26804400.0,17.2004,17.2509,17.1836,17.2256,26804400.0
2012-04-20 15:40:00,20.47,20.48,20.37,20.45,44623600.0,17.2256,17.2341,17.1415,17.2088,44623600.0
2012-04-20 15:50:00,20.46,20.48,20.44,20.44,40392800.0,17.2172,17.2341,17.2004,17.2004,40392800.0
2012-04-23 09:30:00,20.38,20.45,20.19,20.43,70257600.0,17.1499,17.2088,16.99,17.192,70257600.0
2012-04-23 09:40:00,20.44,20.6,20.43,20.52,50153600.0,17.2004,17.335,17.192,17.2677,50153600.0
2012-04-23 09:50:00,20.52,20.54,20.36,20.44,35719600.0,17.2677,17.2845,17.1331,17.2004,35719600.0
2012-04-23 10:00:00,20.44,20.45,20.2,20.3,35201600.0,17.2004,17.2088,16.9984,17.0826,35201600.0
2012-04-23 10:10:00,20.29,20.39,20.25,20.35,23058000.0,17.0742,17.1583,17.0405,17.1247,23058000.0
2012-04-23 10:20:00,20.34,20.41,20.29,20.31,18272800.0,17.1162,17.1751,17.0742,17.091,18272800.0
2012-04-23 10:30:00,20.31,20.33,20.08,20.08,37847600.0,17.091,17.1078,16.8974,16.8974,37847600.0
2012-04-23 10:40:00,20.08,20.08,19.88,20.02,72867200.0,16.8974,16.8974,16.7291,16.847,72867200.0
2012-04-23 10:50:00,20.01,20.12,20.01,20.01,32225200.0,16.8385,16.9311,16.8385,16.8385,32225200.0
2012-04-23 11:00:00,20.01,20.12,19.97,20.09,22792000.0,16.8385,16.9311,16.8049,16.9059,22792000.0
2012-04-23 11:10:00,20.09,20.2,20.07,20.18,24810800.0,16.9059,16.9984,16.889,16.9816,24810800.0
2012-04-23 11:20:00,20.18,20.21,20.11,20.18,19177200.0,16.9816,17.0068,16.9227,16.9816,19177200.0
2012-04-23 11:30:00,20.18,20.24,20.13,20.22,18838400.0,16.9816,17.0321,16.9395,17.0153,18838400.0
2012-04-23 11:40:00,20.21,20.29,20.17,20.22,19334000.0,17.0068,17.0742,16.9732,17.0153,19334000.0
2012-04-23 11:50:00,20.22,20.32,20.19,20.32,13832000.0,17.0153,17.0994,16.99,17.0994,13832000.0
2012-04-23 12:00:00,20.32,20.41,20.27,20.41,23382800.0,17.0994,17.1751,17.0573,17.1751,23382800.0
2012-04-23 12:10:00,20.41,20.44,20.37,20.42,27935600.0,17.1751,17.2004,17.1415,17.1836,27935600.0
2012-04-23 12:20:00,20.41,20.54,20.39,20.52,26989200.0,17.1751,17.2845,17.1583,17.2677,26989200.0
2012-04-23 12:30:00,20.53,20.56,20.47,20.49,22534400.0,17.2761,17.3014,17.2256,17.2425,22534400.0
2012-04-23 12:40:00,20.49,20.49,20.3,20.32,27249600.0,17.2425,17.2425,17.0826,17.0994,27249600.0
2012-04-23 12:50:00,20.33,20.37,20.29,20.36,14280000.0,17.1078,17.1415,17.0742,17.1331,14280000.0
2012-04-23 13:00:00,20.36,20.42,20.34,20.34,12364800.0,17.1331,17.1836,17.1162,17.1162,12364800.0
2012-04-23 13:10:00,20.34,20.37,20.3,20.35,9172800.0,17.1162,17.1415,17.0826,17.1247,9172800.0
2012-04-23 13:20:00,20.35,20.45,20.31,20.44,12202400.0,17.1247,17.2088,17.091,17.2004,12202400.0
2012-04-23 13:30:00,20.44,20.55,20.44,20.54,18365200.0,17.2004,17.293,17.2004,17.2845,18365200.0
2012-04-23 13:40:00,20.54,20.57,20.4,20.45,19429200.0,17.2845,17.3098,17.1667,17.2088,19429200.0
2012-04-23 13:50:00,20.45,20.51,20.41,20.47,10575600.0,17.2088,17.2593,17.1751,17.2256,10575600.0
2012-04-23 14:00:00,20.48,20.48,20.32,20.37,13272000.0,17.2341,17.2341,17.0994,17.1415,13272000.0
2012-04-23 14:10:00,20.37,20.47,20.36,20.44,10718400.0,17.1415,17.2256,17.1331,17.2004,10718400.0
2012-04-23 14:20:00,20.44,20.52,20.41,20.44,11578000.0,17.2004,17.2677,17.1751,17.2004,11578000.0
2012-04-23 14:30:00,20.45,20.51,20.41,20.47,14375200.0,17.2088,17.2593,17.1751,17.2256,14375200.0
2012-04-23 14:40:00,20.47,20.47,20.38,20.4,9371600.0,17.2256,17.2256,17.1499,17.1667,9371600.0
2012-04-23 14:50:00,20.4,20.43,20.35,20.35,12978000.0,17.1667,17.192,17.1247,17.1247,12978000.0
2012-04-23 15:00:00,20.35,20.48,20.35,20.42,13580000.0,17.1247,17.2341,17.1247,17.1836,13580000.0
2012-04-23 15:10:00,20.42,20.47,20.42,20.46,9643200.0,17.1836,17.2256,17.1836,17.2172,9643200.0
2012-04-23 15:20:00,20.46,20.47,20.38,20.44,11706800.0,17.2172,17.2256,17.1499,17.2004,11706800.0
2012-04-23 15:30:00,20.44,20.5,20.43,20.47,15573600.0,17.2004,17.2509,17.192,17.2256,15573600.0
2012-04-23 15:40:00,20.47,20.47,20.39,20.46,15229200.0,17.2256,17.2256,17.1583,17.2172,15229200.0
2012-04-23 15:50:00,20.45,20.46,20.4,20.43,25449200.0,17.2088,17.2172,17.1667,17.192,25449200.0
2012-04-24 09:30:00,20.1,20.25,19.99,20.12,74001200.0,16.9143,17.0405,16.8217,16.9311,74001200.0
2012-04-24 09:40:00,20.12,20.14,19.96,20.12,44914800.0,16.9311,16.9479,16.7965,16.9311,44914800.0
2012-04-24 09:50:00,20.12,20.17,20.06,20.1,27269200.0,16.9311,16.9732,16.8806,16.9143,27269200.0
2012-04-24 10:00:00,20.1,20.21,20.06,20.2,27473600.0,16.9143,17.0068,16.8806,16.9984,27473600.0
2012-04-24 10:10:00,20.2,20.27,20.13,20.15,24010000.0,16.9984,17.0573,16.9395,16.9564,24010000.0
2012-04-24 10:20:00,20.14,20.21,20.14,20.18,11076800.0,16.9479,17.0068,16.9479,16.9816,11076800.0
2012-04-24 10:30:00,20.18,20.19,20.07,20.12,18891600.0,16.9816,16.99,16.889,16.9311,18891600.0
2012-04-24 10:40:00,20.12,20.12,20.04,20.05,17088400.0,16.9311,16.9311,16.8638,16.8722,17088400.0
2012-04-24 10:50:00,20.05,20.08,20.04,20.05,12521600.0,16.8722,16.8974,16.8638,16.8722,12521600.0
2012-04-24 11:00:00,20.05,20.1,20.0,20.02,20171200.0,16.8722,16.9143,16.8301,16.847,20171200.0
2012-04-24 11:10:00,20.01,20.1,20.0,20.06,19034400.0,16.8385,16.9143,16.8301,16.8806,19034400.0
2012-04-24 11:20:00,20.06,20.08,20.02,20.03,9433200.0,16.8806,16.8974,16.847,16.8554,9433200.0
2012-04-24 11:30:00,20.03,20.08,20.0,20.01,12902400.0,16.8554,16.8974,16.8301,16.8385,12902400.0
2012-04-24 11:40:00,20.01,20.03,19.95,20.01,24948000.0,16.8385,16.8554,16.7881,16.8385,24948000.0
2012-04-24 11:50:00,20.01,20.05,20.01,20.03,10418800.0,16.8385,16.8722,16.8385,16.8554,10418800.0
2012-04-24 12:00:00,20.04,20.07,20.0,20.01,11174800.0,16.8638,16.889,16.8301,16.8385,11174800.0
2012-04-24 12:10:00,20.01,20.03,20.0,20.01,7470400.0,16.8385,16.8554,16.8301,16.8385,7470400.0
2012-04-24 12:20:00,20.01,20.02,19.97,20.01,11670400.0,16.8385,16.847,16.8049,16.8385,11670400.0
2012-04-24 12:30:00,20.01,20.03,19.96,19.98,9007600.0,16.8385,16.8554,16.7965,16.8133,9007600.0
2012-04-24 12:40:00,19.98,20.0,19.96,19.99,10365600.0,16.8133,16.8301,16.7965,16.8217,10365600.0
2012-04-24 12:50:00,19.98,19.99,19.93,19.94,14403200.0,16.8133,16.8217,16.7712,16.7796,14403200.0
2012-04-24 13:00:00,19.94,19.98,19.94,19.96,8884400.0,16.7796,16.8133,16.7796,16.7965,8884400.0
2012-04-24 13:10:00,19.96,19.97,19.89,19.91,18426800.0,16.7965,16.8049,16.7376,16.7544,18426800.0
2012-04-24 13:20:00,19.91,19.93,19.86,19.87,16018800.0,16.7544,16.7712,16.7123,16.7207,16018800.0
2012-04-24 13:30:00,19.87,19.94,19.86,19.88,19006400.0,16.7207,16.7796,16.7123,16.7291,19006400.0
2012-04-24 13:40:00,19.88,19.91,19.86,19.89,17332000.0,16.7291,16.7544,16.7123,16.7376,17332000.0
2012-04-24 13:50:00,19.89,19.91,19.83,19.83,17637200.0,16.7376,16.7544,16.6871,16.6871,17637200.0
2012-04-24 14:00:00,19.83,19.86,19.82,19.86,21022400.0,16.6871,16.7123,16.6787,16.7123,21022400.0
2012-04-24 14:10:00,19.85,19.89,19.83,19.84,13636000.0,16.7039,16.7376,16.6871,16.6955,13636000.0
2012-04-24 14:20:00,19.83,19.89,19.83,19.86,13162800.0,16.6871,16.7376,16.6871,16.7123,13162800.0
2012-04-24 14:30:00,19.86,20.03,19.86,20.02,30287600.0,16.7123,16.8554,16.7123,16.847,30287600.0
2012-04-24 14:40:00,20.02,20.08,20.01,20.04,29750000.0,16.847,16.8974,16.8385,16.8638,29750000.0
2012-04-24 14:50:00,20.04,20.13,20.04,20.12,27484800.0,16.8638,16.9395,16.8638,16.9311,27484800.0
2012-04-24 15:00:00,20.12,20.14,20.03,20.07,23769200.0,16.9311,16.9479,16.8554,16.889,23769200.0
2012-04-24 15:10:00,20.07,20.09,19.94,19.95,21274400.0,16.889,16.9059,16.7796,16.7881,21274400.0
2012-04-24 15:20:00,19.95,20.03,19.95,20.01,17301200.0,16.7881,16.8554,16.7881,16.8385,17301200.0
2012-04-24 15:30:00,20.01,20.1,20.0,20.06,21641200.0,16.8385,16.9143,16.8301,16.8806,21641200.0
2012-04-24 15:40:00,20.06,20.08,19.97,20.04,27560400.0,16.8806,16.8974,16.8049,16.8638,27560400.0
2012-04-24 15:50:00,20.04,20.04,19.96,20.01,43814400.0,16.8638,16.8638,16.7965,16.8385,43814400.0
2012-04-25 09:30:00,21.99,22.04,21.65,21.84,148187200.0,18.5047,18.5468,18.2186,18.3785,148187200.0
2012-04-25 09:40:00,21.84,22.0,21.83,22.0,67944800.0,18.3785,18.5131,18.3701,18.5131,67944800.0
2012-04-25 09:50:00,22.0,22.07,21.95,22.05,62364400.0,18.5131,18.572,18.4711,18.5552,62364400.0
2012-04-25 10:00:00,22.04,22.07,21.91,21.97,39166400.0,18.5468,18.572,18.4374,18.4879,39166400.0
2012-04-25 10:10:00,21.98,22.0,21.9,21.93,28442400.0,18.4963,18.5131,18.429,18.4542,28442400.0
2012-04-25 10:20:00,21.93,21.96,21.83,21.9,29430800.0,18.4542,18.4795,18.3701,18.429,29430800.0
2012-04-25 10:30:00,21.9,21.93,21.85,21.89,20006000.0,18.429,18.4542,18.3869,18.4206,20006000.0
2012-04-25 10:40:00,21.9,21.91,21.79,21.8,25351200.0,18.429,18.4374,18.3364,18.3448,25351200.0
2012-04-25 10:50:00,21.8,22.01,21.7,21.8,36274000.0,18.3448,18.5216,18.2607,18.3448,36274000.0
2012-04-25 11:00:00,21.8,21.86,21.77,21.85,18998000.0,18.3448,18.3953,18.3196,18.3869,18998000.0
2012-04-25 11:10:00,21.86,21.87,21.79,21.81,12737200.0,18.3953,18.4037,18.3364,18.3533,12737200.0
2012-04-25 11:20:00,21.82,21.85,21.8,21.84,8366400.0,18.3617,18.3869,18.3448,18.3785,8366400.0
2012-04-25 11:30:00,21.84,21.85,21.82,21.83,9413600.0,18.3785,18.3869,18.3617,18.3701,9413600.0
2012-04-25 11:40:00,21.83,21.84,21.79,21.8,8097600.0,18.3701,18.3785,18.3364,18.3448,8097600.0
2012-04-25 11:50:00,21.81,21.83,21.79,21.81,7775600.0,18.3533,18.3701,18.3364,18.3533,7775600.0
2012-04-25 12:00:00,21.81,21.82,21.76,21.77,11074000.0,18.3533,18.3617,18.3112,18.3196,11074000.0
2012-04-25 12:10:00,21.77,21.78,21.73,21.75,11860800.0,18.3196,18.328,18.2859,18.3028,11860800.0
2012-04-25 12:20:00,21.75,21.77,21.74,21.77,6064800.0,18.3028,18.3196,18.2943,18.3196,6064800.0
2012-04-25 12:30:00,21.77,21.8,21.73,21.75,14039200.0,18.3196,18.3448,18.2859,18.3028,14039200.0
2012-04-25 12:40:00,21.75,21.77,21.66,21.68,19619600.0,18.3028,18.3196,18.227,18.2439,19619600.0
2012-04-25 12:50:00,21.69,21.76,21.66,21.76,16489200.0,18.2523,18.3112,18.227,18.3112,16489200.0
2012-04-25 13:00:00,21.76,21.76,21.72,21.73,8506400.0,18.3112,18.3112,18.2775,18.2859,8506400.0
2012-04-25 13:10:00,21.73,21.74,21.7,21.73,7562800.0,18.2859,18.2943,18.2607,18.2859,7562800.0
2012-04-25 13:20:00,21.73,21.83,21.72,21.78,15601600.0,18.2859,18.3701,18.2775,18.328,15601600.0
2012-04-25 13:30:00,21.78,21.82,21.78,21.81,7352800.0,18.328,18.3617,18.328,18.3533,7352800.0
2012-04-25 13:40:00,21.81,21.85,21.81,21.84,8229200.0,18.3533,18.3869,18.3533,18.3785,8229200.0
2012-04-25 13:50:00,21.84,21.86,21.78,21.79,10752000.0,18.3785,18.3953,18.328,18.3364,10752000.0
2012-04-25 14:00:00,21.79,21.82,21.74,21.77,9270800.0,18.3364,18.3617,18.2943,18.3196,9270800.0
2012-04-25 14:10:00,21.77,21.8,21.76,21.79,6134800.0,18.3196,18.3448,18.3112,18.3364,6134800.0
2012-04-25 14:20:00,21.79,21.82,21.78,21.8,9072000.0,18.3364,18.3617,18.328,18.3448,9072000.0
2012-04-25 14:30:00,21.8,21.81,21.74,21.76,8100400.0,18.3448,18.3533,18.2943,18.3112,8100400.0
2012-04-25 14:40:00,21.76,21.79,21.75,21.78,5810000.0,18.3112,18.3364,18.3028,18.328,5810000.0
2012-04-25 14:50:00,21.78,21.79,21.77,21.78,5412400.0,18.328,18.3364,18.3196,18.328,5412400.0
2012-04-25 15:00:00,21.78,21.84,21.78,21.8,11130000.0,18.328,18.3785,18.328,18.3448,11130000.0
2012-04-25 15:10:00,21.8,21.81,21.75,21.78,8285200.0,18.3448,18.3533,18.3028,18.328,8285200.0
2012-04-25 15:20:00,21.78,21.81,21.78,21.79,6697600.0,18.328,18.3533,18.328,18.3364,6697600.0
2012-04-25 15:30:00,21.79,21.8,21.78,21.79,8120000.0,18.3364,18.3448,18.328,18.3364,8120000.0
2012-04-25 15:40:00,21.79,21.79,21.75,21.77,14624400.0,18.3364,18.3364,18.3028,18.3196,14624400.0
2012-04-25 15:50:00,21.77,21.81,21.76,21.78,28464800.0,18.3196,18.3533,18.3112,18.328,28464800.0
2012-04-26 09:30:00,21.94,21.95,21.8,21.85,39202800.0,18.4627,18.4711,18.3448,18.3869,39202800.0
2012-04-26 09:40:00,21.85,21.88,21.8,21.83,21649600.0,18.3869,18.4122,18.3448,18.3701,21649600.0
2012-04-26 09:50:00,21.83,21.83,21.7,21.72,25785200.0,18.3701,18.3701,18.2607,18.2775,25785200.0
2012-04-26 10:00:00,21.71,21.79,21.71,21.73,16721600.0,18.2691,18.3364,18.2691,18.2859,16721600.0
2012-04-26 10:10:00,21.73,21.79,21.71,21.77,11544400.0,18.2859,18.3364,18.2691,18.3196,11544400.0
2012-04-26 10:20:00,21.78,21.78,21.71,21.71,11242000.0,18.328,18.328,18.2691,18.2691,11242000.0
2012-04-26 10:30:00,21.71,21.74,21.71,21.72,11510800.0,18.2691,18.2943,18.2691,18.2775,11510800.0
2012-04-26 10:40:00,21.72,21.73,21.66,21.67,14210000.0,18.2775,18.2859,18.227,18.2354,14210000.0
2012-04-26 10:50:00,21.67,21.68,21.56,21.6,27658400.0,18.2354,18.2439,18.1429,18.1765,27658400.0
2012-04-26 11:00:00,21.6,21.64,21.53,21.54,19325600.0,18.1765,18.2102,18.1176,18.126,19325600.0
2012-04-26 11:10:00,21.53,21.58,21.5,21.57,18578000.0,18.1176,18.1597,18.0924,18.1513,18578000.0
2012-04-26 11:20:00,21.57,21.66,21.56,21.65,16942800.0,18.1513,18.227,18.1429,18.2186,16942800.0
2012-04-26 11:30:00,21.66,21.66,21.61,21.63,7022400.0,18.227,18.227,18.185,18.2018,7022400.0
2012-04-26 11:40:00,21.63,21.63,21.57,21.57,6983200.0,18.2018,18.2018,18.1513,18.1513,6983200.0
2012-04-26 11:50:00,21.57,21.62,21.56,21.59,7296800.0,18.1513,18.1934,18.1429,18.1681,7296800.0
2012-04-26 12:00:00,21.59,21.61,21.56,21.56,4911200.0,18.1681,18.185,18.1429,18.1429,4911200.0
2012-04-26 12:10:00,21.56,21.62,21.56,21.61,5588800.0,18.1429,18.1934,18.1429,18.185,5588800.0
2012-04-26 12:20:00,21.61,21.61,21.59,21.59,3698800.0,18.185,18.185,18.1681,18.1681,3698800.0
2012-04-26 12:30:00,21.59,21.61,21.56,21.57,4317600.0,18.1681,18.185,18.1429,18.1513,4317600.0
2012-04-26 12:40:00,21.57,21.59,21.57,21.59,4197200.0,18.1513,18.1681,18.1513,18.1681,4197200.0
2012-04-26 12:50:00,21.58,21.59,21.55,21.57,5616800.0,18.1597,18.1681,18.1345,18.1513,5616800.0
2012-04-26 13:00:00,21.56,21.6,21.56,21.57,6524000.0,18.1429,18.1765,18.1429,18.1513,6524000.0
2012-04-26 13:10:00,21.57,21.61,21.55,21.6,6610800.0,18.1513,18.185,18.1345,18.1765,6610800.0
2012-04-26 13:20:00,21.6,21.65,21.6,21.64,10040800.0,18.1765,18.2186,18.1765,18.2102,10040800.0
2012-04-26 13:30:00,21.64,21.71,21.64,21.69,16209200.0,18.2102,18.2691,18.2102,18.2523,16209200.0
2012-04-26 13:40:00,21.69,21.69,21.64,21.67,5359200.0,18.2523,18.2523,18.2102,18.2354,5359200.0
2012-04-26 13:50:00,21.67,21.7,21.66,21.69,7067200.0,18.2354,18.2607,18.227,18.2523,7067200.0
2012-04-26 14:00:00,21.69,21.71,21.65,21.65,8750000.0,18.2523,18.2691,18.2186,18.2186,8750000.0
2012-04-26 14:10:00,21.65,21.68,21.65,21.68,4566800.0,18.2186,18.2439,18.2186,18.2439,4566800.0
2012-04-26 14:20:00,21.68,21.71,21.67,21.71,7646800.0,18.2439,18.2691,18.2354,18.2691,7646800.0
2012-04-26 14:30:00,21.71,21.78,21.7,21.76,19154800.0,18.2691,18.328,18.2607,18.3112,19154800.0
2012-04-26 14:40:00,21.76,21.78,21.73,21.75,10995600.0,18.3112,18.328,18.2859,18.3028,10995600.0
2012-04-26 14:50:00,21.75,21.78,21.74,21.78,10001600.0,18.3028,18.328,18.2943,18.328,10001600.0
2012-04-26 15:00:00,21.78,21.78,21.76,21.76,10651200.0,18.328,18.328,18.3112,18.3112,10651200.0
2012-04-26 15:10:00,21.76,21.8,21.75,21.79,16030000.0,18.3112,18.3448,18.3028,18.3364,16030000.0
2012-04-26 15:20:00,21.78,21.79,21.75,21.76,9175600.0,18.328,18.3364,18.3028,18.3112,9175600.0
2012-04-26 15:30:00,21.76,21.76,21.69,21.72,16548000.0,18.3112,18.3112,18.2523,18.2775,16548000.0
2012-04-26 15:40:00,21.72,21.72,21.67,21.7,11930800.0,18.2775,18.2775,18.2354,18.2607,11930800.0
2012-04-26 15:50:00,21.7,21.71,21.66,21.7,20025600.0,18.2607,18.2691,18.227,18.2607,20025600.0
2012-04-27 09:30:00,21.61,21.63,21.45,21.54,44150400.0,18.185,18.2018,18.0503,18.126,44150400.0
2012-04-27 09:40:00,21.53,21.55,21.46,21.51,24623200.0,18.1176,18.1345,18.0587,18.1008,24623200.0
2012-04-27 09:50:00,21.52,21.54,21.47,21.51,17446800.0,18.1092,18.126,18.0671,18.1008,17446800.0
2012-04-27 10:00:00,21.5,21.51,21.46,21.5,18412800.0,18.0924,18.1008,18.0587,18.0924,18412800.0
2012-04-27 10:10:00,21.5,21.53,21.47,21.5,11348400.0,18.0924,18.1176,18.0671,18.0924,11348400.0
2012-04-27 10:20:00,21.5,21.58,21.47,21.57,14781200.0,18.0924,18.1597,18.0671,18.1513,14781200.0
2012-04-27 10:30:00,21.57,21.58,21.54,21.58,14159600.0,18.1513,18.1597,18.126,18.1597,14159600.0
2012-04-27 10:40:00,21.58,21.59,21.54,21.54,9226000.0,18.1597,18.1681,18.126,18.126,9226000.0
2012-04-27 10:50:00,21.54,21.57,21.53,21.57,8979600.0,18.126,18.1513,18.1176,18.1513,8979600.0
2012-04-27 11:00:00,21.56,21.58,21.54,21.56,5776400.0,18.1429,18.1597,18.126,18.1429,5776400.0
2012-04-27 11:10:00,21.56,21.62,21.56,21.61,13902000.0,18.1429,18.1934,18.1429,18.185,13902000.0
2012-04-27 11:20:00,21.62,21.62,21.58,21.59,7114800.0,18.1934,18.1934,18.1597,18.1681,7114800.0
2012-04-27 11:30:00,21.59,21.65,21.59,21.63,11998000.0,18.1681,18.2186,18.1681,18.2018,11998000.0
2012-04-27 11:40:00,21.63,21.64,21.59,21.59,7428400.0,18.2018,18.2102,18.1681,18.1681,7428400.0
2012-04-27 11:50:00,21.59,21.62,21.59,21.61,4891600.0,18.1681,18.1934,18.1681,18.185,4891600.0
2012-04-27 12:00:00,21.61,21.62,21.54,21.57,8702400.0,18.185,18.1934,18.126,18.1513,8702400.0
2012-04-27 12:10:00,21.57,21.58,21.56,21.57,4309200.0,18.1513,18.1597,18.1429,18.1513,4309200.0
2012-04-27 12:20:00,21.58,21.58,21.54,21.56,4323200.0,18.1597,18.1597,18.126,18.1429,4323200.0
2012-04-27 12:30:00,21.56,21.57,21.55,21.56,4768400.0,18.1429,18.1513,18.1345,18.1429,4768400.0
2012-04-27 12:40:00,21.55,21.56,21.54,21.55,4704000.0,18.1345,18.1429,18.126,18.1345,4704000.0
2012-04-27 12:50:00,21.55,21.57,21.54,21.56,4172000.0,18.1345,18.1513,18.126,18.1429,4172000.0
2012-04-27 13:00:00,21.56,21.57,21.55,21.55,2906400.0,18.1429,18.1513,18.1345,18.1345,2906400.0
2012-04-27 13:10:00,21.56,21.57,21.55,21.56,1738800.0,18.1429,18.1513,18.1345,18.1429,1738800.0
2012-04-27 13:20:00,21.56,21.57,21.56,21.56,3581200.0,18.1429,18.1513,18.1429,18.1429,3581200.0
2012-04-27 13:30:00,21.57,21.61,21.56,21.59,6076000.0,18.1513,18.185,18.1429,18.1681,6076000.0
2012-04-27 13:40:00,21.59,21.6,21.58,21.59,4102000.0,18.1681,18.1765,18.1597,18.1681,4102000.0
2012-04-27 13:50:00,21.59,21.59,21.57,21.57,3696000.0,18.1681,18.1681,18.1513,18.1513,3696000.0
2012-04-27 14:00:00,21.57,21.57,21.55,21.56,5205200.0,18.1513,18.1513,18.1345,18.1429,5205200.0
2012-04-27 14:10:00,21.56,21.56,21.5,21.51,7845600.0,18.1429,18.1429,18.0924,18.1008,7845600.0
2012-04-27 14:20:00,21.51,21.52,21.48,21.49,9049600.0,18.1008,18.1092,18.0756,18.084,9049600.0
2012-04-27 14:30:00,21.49,21.51,21.48,21.5,5006400.0,18.084,18.1008,18.0756,18.0924,5006400.0
2012-04-27 14:40:00,21.5,21.51,21.48,21.51,5784800.0,18.0924,18.1008,18.0756,18.1008,5784800.0
2012-04-27 14:50:00,21.51,21.54,21.5,21.54,7481600.0,18.1008,18.126,18.0924,18.126,7481600.0
2012-04-27 15:00:00,21.54,21.54,21.49,21.52,7131600.0,18.126,18.126,18.084,18.1092,7131600.0
2012-04-27 15:10:00,21.52,21.54,21.51,21.53,7033600.0,18.1092,18.126,18.1008,18.1176,7033600.0
2012-04-27 15:20:00,21.53,21.54,21.51,21.52,6190800.0,18.1176,18.126,18.1008,18.1092,6190800.0
2012-04-27 15:30:00,21.52,21.53,21.5,21.51,10066000.0,18.1092,18.1176,18.0924,18.1008,10066000.0
2012-04-27 15:40:00,21.51,21.52,21.5,21.51,11771200.0,18.1008,18.1092,18.0924,18.1008,11771200.0
2012-04-27 15:50:00,21.51,21.54,21.5,21.54,24164000.0,18.1008,18.126,18.0924,18.126,24164000.0
2012-04-30 09:30:00,21.35,21.37,21.25,21.32,34244000.0,17.9662,17.983,17.882,17.9409,34244000.0
2012-04-30 09:40:00,21.32,21.34,21.13,21.16,29850800.0,17.9409,17.9577,17.781,17.8063,29850800.0
2012-04-30 09:50:00,21.16,21.2,21.02,21.04,33224800.0,17.8063,17.8399,17.6885,17.7053,33224800.0
2012-04-30 10:00:00,21.04,21.14,21.02,21.12,29327200.0,17.7053,17.7894,17.6885,17.7726,29327200.0
2012-04-30 10:10:00,21.12,21.13,21.04,21.04,15716400.0,17.7726,17.781,17.7053,17.7053,15716400.0
2012-04-30 10:20:00,21.04,21.09,21.01,21.07,13378400.0,17.7053,17.7474,17.6801,17.7305,13378400.0
2012-04-30 10:30:00,21.07,21.1,21.03,21.1,11152400.0,17.7305,17.7558,17.6969,17.7558,11152400.0
2012-04-30 10:40:00,21.1,21.16,21.08,21.12,13277600.0,17.7558,17.8063,17.739,17.7726,13277600.0
2012-04-30 10:50:00,21.12,21.14,21.08,21.14,8316000.0,17.7726,17.7894,17.739,17.7894,8316000.0
2012-04-30 11:00:00,21.14,21.15,21.1,21.13,6543600.0,17.7894,17.7979,17.7558,17.781,6543600.0
2012-04-30 11:10:00,21.13,21.15,21.1,21.11,5135200.0,17.781,17.7979,17.7558,17.7642,5135200.0
2012-04-30 11:20:00,21.11,21.13,21.05,21.07,7338800.0,17.7642,17.781,17.7137,17.7305,7338800.0
2012-04-30 11:30:00,21.07,21.07,20.97,20.99,15621200.0,17.7305,17.7305,17.6464,17.6632,15621200.0
2012-04-30 11:40:00,20.99,21.06,20.97,21.04,11771200.0,17.6632,17.7221,17.6464,17.7053,11771200.0
2012-04-30 11:50:00,21.04,21.05,21.0,21.04,6280400.0,17.7053,17.7137,17.6716,17.7053,6280400.0
2012-04-30 12:00:00,21.04,21.04,20.99,21.02,7226800.0,17.7053,17.7053,17.6632,17.6885,7226800.0
2012-04-30 12:10:00,21.02,21.03,20.92,20.92,14621600.0,17.6885,17.6969,17.6043,17.6043,14621600.0
2012-04-30 12:20:00,20.92,20.95,20.88,20.93,14870800.0,17.6043,17.6296,17.5707,17.6127,14870800.0
2012-04-30 12:30:00,20.93,20.98,20.92,20.98,7837200.0,17.6127,17.6548,17.6043,17.6548,7837200.0
2012-04-30 12:40:00,20.98,20.99,20.94,20.95,4723600.0,17.6548,17.6632,17.6211,17.6296,4723600.0
2012-04-30 12:50:00,20.95,20.97,20.94,20.94,3533600.0,17.6296,17.6464,17.6211,17.6211,3533600.0
2012-04-30 13:00:00,20.94,20.96,20.92,20.94,3869600.0,17.6211,17.638,17.6043,17.6211,3869600.0
2012-04-30 13:10:00,20.94,21.0,20.93,21.0,5020400.0,17.6211,17.6716,17.6127,17.6716,5020400.0
2012-04-30 13:20:00,21.0,21.01,20.95,20.96,5546800.0,17.6716,17.6801,17.6296,17.638,5546800.0
2012-04-30 13:30:00,20.96,20.98,20.95,20.97,4516400.0,17.638,17.6548,17.6296,17.6464,4516400.0
2012-04-30 13:40:00,20.97,21.02,20.96,20.99,6305600.0,17.6464,17.6885,17.638,17.6632,6305600.0
2012-04-30 13:50:00,21.0,21.02,20.98,21.01,5028800.0,17.6716,17.6885,17.6548,17.6801,5028800.0
2012-04-30 14:00:00,21.01,21.02,20.95,20.96,7165200.0,17.6801,17.6885,17.6296,17.638,7165200.0
2012-04-30 14:10:00,20.95,20.97,20.93,20.97,5700800.0,17.6296,17.6464,17.6127,17.6464,5700800.0
2012-04-30 14:20:00,20.97,20.97,20.93,20.94,5210800.0,17.6464,17.6464,17.6127,17.6211,5210800.0
2012-04-30 14:30:00,20.94,20.94,20.9,20.9,8624000.0,17.6211,17.6211,17.5875,17.5875,8624000.0
2012-04-30 14:40:00,20.9,20.93,20.9,20.92,5653200.0,17.5875,17.6127,17.5875,17.6043,5653200.0
2012-04-30 14:50:00,20.92,20.94,20.9,20.9,6636000.0,17.6043,17.6211,17.5875,17.5875,6636000.0
2012-04-30 15:00:00,20.9,20.94,20.89,20.92,9416400.0,17.5875,17.6211,17.5791,17.6043,9416400.0
2012-04-30 15:10:00,20.92,20.92,20.83,20.84,14025200.0,17.6043,17.6043,17.5286,17.537,14025200.0
2012-04-30 15:20:00,20.84,20.88,20.83,20.87,11054400.0,17.537,17.5707,17.5286,17.5622,11054400.0
2012-04-30 15:30:00,20.86,20.93,20.86,20.91,14938000.0,17.5538,17.6127,17.5538,17.5959,14938000.0
2012-04-30 15:40:00,20.91,20.92,20.82,20.83,17466400.0,17.5959,17.6043,17.5202,17.5286,17466400.0
2012-04-30 15:50:00,20.83,20.87,20.83,20.86,24108000.0,17.5286,17.5622,17.5286,17.5538,24108000.0
2012-05-01 09:30:00,20.88,21.05,20.76,21.01,52418800.0,17.5707,17.7137,17.4697,17.6801,52418800.0
2012-05-01 09:40:00,21.02,21.16,21.01,21.11,39040400.0,17.6885,17.8063,17.6801,17.7642,39040400.0
2012-05-01 09:50:00,21.11,21.13,21.06,21.08,16934400.0,17.7642,17.781,17.7221,17.739,16934400.0
2012-05-01 10:00:00,21.09,21.23,21.08,21.19,29475600.0,17.7474,17.8652,17.739,17.8315,29475600.0
2012-05-01 10:10:00,21.19,21.23,21.14,21.22,17920000.0,17.8315,17.8652,17.7894,17.8568,17920000.0
2012-05-01 10:20:00,21.22,21.31,21.22,21.27,26460000.0,17.8568,17.9325,17.8568,17.8988,26460000.0
2012-05-01 10:30:00,21.27,21.31,21.21,21.23,17687600.0,17.8988,17.9325,17.8484,17.8652,17687600.0
2012-05-01 10:40:00,21.23,21.27,21.2,21.26,11580800.0,17.8652,17.8988,17.8399,17.8904,11580800.0
2012-05-01 10:50:00,21.26,21.29,21.22,21.23,10866800.0,17.8904,17.9157,17.8568,17.8652,10866800.0
2012-05-01 11:00:00,21.23,21.26,21.22,21.23,6745200.0,17.8652,17.8904,17.8568,17.8652,6745200.0
2012-05-01 11:10:00,21.23,21.26,21.23,21.26,6395200.0,17.8652,17.8904,17.8652,17.8904,6395200.0
2012-05-01 11:20:00,21.26,21.28,21.25,21.25,7593600.0,17.8904,17.9073,17.882,17.882,7593600.0
2012-05-01 11:30:00,21.25,21.27,21.21,21.22,7702800.0,17.882,17.8988,17.8484,17.8568,7702800.0
2012-05-01 11:40:00,21.22,21.27,21.2,21.25,8094800.0,17.8568,17.8988,17.8399,17.882,8094800.0
2012-05-01 11:50:00,21.25,21.25,21.23,21.24,4818800.0,17.882,17.882,17.8652,17.8736,4818800.0
2012-05-01 12:00:00,21.24,21.24,21.15,21.17,11261600.0,17.8736,17.8736,17.7979,17.8147,11261600.0
2012-05-01 12:10:00,21.17,21.17,21.09,21.14,14403200.0,17.8147,17.8147,17.7474,17.7894,14403200.0
2012-05-01 12:20:00,21.14,21.16,21.09,21.09,6882400.0,17.7894,17.8063,17.7474,17.7474,6882400.0
2012-05-01 12:30:00,21.09,21.13,21.05,21.11,15416800.0,17.7474,17.781,17.7137,17.7642,15416800.0
2012-05-01 12:40:00,21.11,21.18,21.09,21.16,8887200.0,17.7642,17.8231,17.7474,17.8063,8887200.0
2012-05-01 12:50:00,21.16,21.2,21.15,21.18,5992000.0,17.8063,17.8399,17.7979,17.8231,5992000.0
2012-05-01 13:00:00,21.18,21.18,21.15,21.16,3698800.0,17.8231,17.8231,17.7979,17.8063,3698800.0
2012-05-01 13:10:00,21.16,21.18,21.12,21.12,3312400.0,17.8063,17.8231,17.7726,17.7726,3312400.0
2012-05-01 13:20:00,21.12,21.12,21.07,21.1,9945600.0,17.7726,17.7726,17.7305,17.7558,9945600.0
2012-05-01 13:30:00,21.1,21.1,21.01,21.04,10088400.0,17.7558,17.7558,17.6801,17.7053,10088400.0
2012-05-01 13:40:00,21.04,21.05,20.93,20.93,13960800.0,17.7053,17.7137,17.6127,17.6127,13960800.0
2012-05-01 13:50:00,20.93,21.0,20.91,20.94,18471600.0,17.6127,17.6716,17.5959,17.6211,18471600.0
2012-05-01 14:00:00,20.94,20.94,20.87,20.92,18928000.0,17.6211,17.6211,17.5622,17.6043,18928000.0
2012-05-01 14:10:00,20.92,20.92,20.83,20.9,18690000.0,17.6043,17.6043,17.5286,17.5875,18690000.0
2012-05-01 14:20:00,20.89,20.9,20.77,20.89,21190400.0,17.5791,17.5875,17.4781,17.5791,21190400.0
2012-05-01 14:30:00,20.89,20.98,20.85,20.91,19832400.0,17.5791,17.6548,17.5454,17.5959,19832400.0
2012-05-01 14:40:00,20.91,20.92,20.84,20.91,12331200.0,17.5959,17.6043,17.537,17.5959,12331200.0
2012-05-01 14:50:00,20.91,20.94,20.87,20.89,9511600.0,17.5959,17.6211,17.5622,17.5791,9511600.0
2012-05-01 15:00:00,20.89,20.95,20.88,20.92,8386000.0,17.5791,17.6296,17.5707,17.6043,8386000.0
2012-05-01 15:10:00,20.92,20.92,20.85,20.9,9814000.0,17.6043,17.6043,17.5454,17.5875,9814000.0
2012-05-01 15:20:00,20.9,20.91,20.82,20.83,11734800.0,17.5875,17.5959,17.5202,17.5286,11734800.0
2012-05-01 15:30:00,20.83,20.87,20.81,20.84,12684000.0,17.5286,17.5622,17.5117,17.537,12684000.0
2012-05-01 15:40:00,20.84,20.87,20.8,20.86,13095600.0,17.537,17.5622,17.5033,17.5538,13095600.0
2012-05-01 15:50:00,20.86,20.86,20.79,20.79,22078000.0,17.5538,17.5538,17.4949,17.4949,22078000.0
2012-05-02 09:30:00,20.72,20.96,20.67,20.94,46552800.0,17.436,17.638,17.3939,17.6211,46552800.0
2012-05-02 09:40:00,20.95,20.98,20.85,20.87,26686800.0,17.6296,17.6548,17.5454,17.5622,26686800.0
2012-05-02 09:50:00,20.87,20.92,20.83,20.89,16822400.0,17.5622,17.6043,17.5286,17.5791,16822400.0
2012-05-02 10:00:00,20.89,20.91,20.74,20.79,25121600.0,17.5791,17.5959,17.4528,17.4949,25121600.0
2012-05-02 10:10:00,20.79,20.81,20.73,20.76,15722000.0,17.4949,17.5117,17.4444,17.4697,15722000.0
2012-05-02 10:20:00,20.76,20.79,20.71,20.73,13129200.0,17.4697,17.4949,17.4276,17.4444,13129200.0
2012-05-02 10:30:00,20.73,20.79,20.7,20.78,15372000.0,17.4444,17.4949,17.4192,17.4865,15372000.0
2012-05-02 10:40:00,20.78,20.85,20.78,20.81,13893600.0,17.4865,17.5454,17.4865,17.5117,13893600.0
2012-05-02 10:50:00,20.81,20.88,20.78,20.87,11267200.0,17.5117,17.5707,17.4865,17.5622,11267200.0
2012-05-02 11:00:00,20.86,20.89,20.82,20.89,9044000.0,17.5538,17.5791,17.5202,17.5791,9044000.0
2012-05-02 11:10:00,20.89,20.93,20.87,20.89,10978800.0,17.5791,17.6127,17.5622,17.5791,10978800.0
2012-05-02 11:20:00,20.89,20.91,20.85,20.91,7831600.0,17.5791,17.5959,17.5454,17.5959,7831600.0
2012-05-02 11:30:00,20.91,20.96,20.89,20.95,15750000.0,17.5959,17.638,17.5791,17.6296,15750000.0
2012-05-02 11:40:00,20.95,20.95,20.88,20.91,9312800.0,17.6296,17.6296,17.5707,17.5959,9312800.0
2012-05-02 11:50:00,20.91,20.93,20.84,20.86,10091200.0,17.5959,17.6127,17.537,17.5538,10091200.0
2012-05-02 12:00:00,20.87,20.9,20.84,20.89,6182400.0,17.5622,17.5875,17.537,17.5791,6182400.0
2012-05-02 12:10:00,20.9,20.93,20.88,20.93,6468000.0,17.5875,17.6127,17.5707,17.6127,6468000.0
2012-05-02 12:20:00,20.93,20.93,20.89,20.91,4743200.0,17.6127,17.6127,17.5791,17.5959,4743200.0
2012-05-02 12:30:00,20.91,20.91,20.86,20.88,4239200.0,17.5959,17.5959,17.5538,17.5707,4239200.0
2012-05-02 12:40:00,20.88,20.89,20.85,20.86,4138400.0,17.5707,17.5791,17.5454,17.5538,4138400.0
2012-05-02 12:50:00,20.86,20.87,20.83,20.86,4446400.0,17.5538,17.5622,17.5286,17.5538,4446400.0
2012-05-02 13:00:00,20.86,20.88,20.84,20.86,2464000.0,17.5538,17.5707,17.537,17.5538,2464000.0
2012-05-02 13:10:00,20.86,20.88,20.82,20.83,4166400.0,17.5538,17.5707,17.5202,17.5286,4166400.0
2012-05-02 13:20:00,20.83,20.84,20.79,20.79,5936000.0,17.5286,17.537,17.4949,17.4949,5936000.0
2012-05-02 13:30:00,20.79,20.84,20.79,20.81,4779600.0,17.4949,17.537,17.4949,17.5117,4779600.0
2012-05-02 13:40:00,20.81,20.86,20.79,20.86,4830000.0,17.5117,17.5538,17.4949,17.5538,4830000.0
2012-05-02 13:50:00,20.86,20.9,20.83,20.87,6076000.0,17.5538,17.5875,17.5286,17.5622,6076000.0
2012-05-02 14:00:00,20.87,20.91,20.85,20.91,5199600.0,17.5622,17.5959,17.5454,17.5959,5199600.0
2012-05-02 14:10:00,20.9,20.93,20.88,20.89,5541200.0,17.5875,17.6127,17.5707,17.5791,5541200.0
2012-05-02 14:20:00,20.89,20.93,20.87,20.93,7596400.0,17.5791,17.6127,17.5622,17.6127,7596400.0
2012-05-02 14:30:00,20.93,20.93,20.87,20.89,5031600.0,17.6127,17.6127,17.5622,17.5791,5031600.0
2012-05-02 14:40:00,20.89,20.92,20.85,20.87,6647200.0,17.5791,17.6043,17.5454,17.5622,6647200.0
2012-05-02 14:50:00,20.87,20.88,20.85,20.86,5345200.0,17.5622,17.5707,17.5454,17.5538,5345200.0
2012-05-02 15:00:00,20.87,20.89,20.82,20.82,5706400.0,17.5622,17.5791,17.5202,17.5202,5706400.0
2012-05-02 15:10:00,20.82,20.87,20.82,20.84,5138000.0,17.5202,17.5622,17.5202,17.537,5138000.0
2012-05-02 15:20:00,20.84,20.88,20.84,20.87,4228000.0,17.537,17.5707,17.537,17.5622,4228000.0
2012-05-02 15:30:00,20.87,20.87,20.83,20.85,4037600.0,17.5622,17.5622,17.5286,17.5454,4037600.0
2012-05-02 15:40:00,20.85,20.89,20.84,20.87,7786800.0,17.5454,17.5791,17.537,17.5622,7786800.0
2012-05-02 15:50:00,20.87,20.93,20.87,20.93,19180000.0,17.5622,17.6127,17.5622,17.6127,19180000.0
2012-05-03 09:30:00,21.09,21.12,21.0,21.07,32292400.0,17.7474,17.7726,17.6716,17.7305,32292400.0
2012-05-03 09:40:00,21.07,21.07,21.0,21.03,16783200.0,17.7305,17.7305,17.6716,17.6969,16783200.0
2012-05-03 09:50:00,21.03,21.05,20.99,21.02,14274400.0,17.6969,17.7137,17.6632,17.6885,14274400.0
2012-05-03 10:00:00,21.02,21.03,20.97,20.99,13190800.0,17.6885,17.6969,17.6464,17.6632,13190800.0
2012-05-03 10:10:00,21.0,21.02,20.93,20.93,12597200.0,17.6716,17.6885,17.6127,17.6127,12597200.0
2012-05-03 10:20:00,20.93,20.97,20.92,20.97,11323200.0,17.6127,17.6464,17.6043,17.6464,11323200.0
2012-05-03 10:30:00,20.97,21.01,20.95,21.01,11040400.0,17.6464,17.6801,17.6296,17.6801,11040400.0
2012-05-03 10:40:00,21.01,21.03,21.0,21.02,8232000.0,17.6801,17.6969,17.6716,17.6885,8232000.0
2012-05-03 10:50:00,21.02,21.04,20.99,21.04,7781200.0,17.6885,17.7053,17.6632,17.7053,7781200.0
2012-05-03 11:00:00,21.03,21.04,21.01,21.02,4844000.0,17.6969,17.7053,17.6801,17.6885,4844000.0
2012-05-03 11:10:00,21.02,21.02,21.0,21.01,5031600.0,17.6885,17.6885,17.6716,17.6801,5031600.0
2012-05-03 11:20:00,21.01,21.02,20.95,20.95,6246800.0,17.6801,17.6885,17.6296,17.6296,6246800.0
2012-05-03 11:30:00,20.95,20.98,20.91,20.94,9408000.0,17.6296,17.6548,17.5959,17.6211,9408000.0
2012-05-03 11:40:00,20.95,20.98,20.89,20.9,8794800.0,17.6296,17.6548,17.5791,17.5875,8794800.0
2012-05-03 11:50:00,20.89,20.91,20.87,20.88,9612400.0,17.5791,17.5959,17.5622,17.5707,9612400.0
2012-05-03 12:00:00,20.88,20.89,20.81,20.85,14411600.0,17.5707,17.5791,17.5117,17.5454,14411600.0
2012-05-03 12:10:00,20.85,20.86,20.83,20.84,5625200.0,17.5454,17.5538,17.5286,17.537,5625200.0
2012-05-03 12:20:00,20.85,20.85,20.81,20.85,5115600.0,17.5454,17.5454,17.5117,17.5454,5115600.0
2012-05-03 12:30:00,20.85,20.91,20.83,20.9,7921200.0,17.5454,17.5959,17.5286,17.5875,7921200.0
2012-05-03 12:40:00,20.91,20.93,20.88,20.92,6392400.0,17.5959,17.6127,17.5707,17.6043,6392400.0
2012-05-03 12:50:00,20.92,20.93,20.87,20.87,4443600.0,17.6043,17.6127,17.5622,17.5622,4443600.0
2012-05-03 13:00:00,20.87,20.89,20.86,20.87,3948000.0,17.5622,17.5791,17.5538,17.5622,3948000.0
2012-05-03 13:10:00,20.87,20.87,20.83,20.86,4911200.0,17.5622,17.5622,17.5286,17.5538,4911200.0
2012-05-03 13:20:00,20.86,20.88,20.85,20.87,3040800.0,17.5538,17.5707,17.5454,17.5622,3040800.0
2012-05-03 13:30:00,20.87,20.87,20.82,20.84,8164800.0,17.5622,17.5622,17.5202,17.537,8164800.0
2012-05-03 13:40:00,20.84,20.84,20.76,20.79,10687600.0,17.537,17.537,17.4697,17.4949,10687600.0
2012-05-03 13:50:00,20.79,20.83,20.76,20.76,8178800.0,17.4949,17.5286,17.4697,17.4697,8178800.0
2012-05-03 14:00:00,20.76,20.78,20.74,20.77,10172400.0,17.4697,17.4865,17.4528,17.4781,10172400.0
2012-05-03 14:10:00,20.77,20.79,20.75,20.79,7100800.0,17.4781,17.4949,17.4613,17.4949,7100800.0
2012-05-03 14:20:00,20.79,20.8,20.76,20.78,7669200.0,17.4949,17.5033,17.4697,17.4865,7669200.0
2012-05-03 14:30:00,20.78,20.8,20.77,20.78,3536400.0,17.4865,17.5033,17.4781,17.4865,3536400.0
2012-05-03 14:40:00,20.79,20.79,20.72,20.72,8072400.0,17.4949,17.4949,17.436,17.436,8072400.0
2012-05-03 14:50:00,20.72,20.78,20.72,20.76,4757200.0,17.436,17.4865,17.436,17.4697,4757200.0
2012-05-03 15:00:00,20.77,20.77,20.73,20.76,5042800.0,17.4781,17.4781,17.4444,17.4697,5042800.0
2012-05-03 15:10:00,20.76,20.82,20.74,20.8,7775600.0,17.4697,17.5202,17.4528,17.5033,7775600.0
2012-05-03 15:20:00,20.8,20.84,20.78,20.8,8484000.0,17.5033,17.537,17.4865,17.5033,8484000.0
2012-05-03 15:30:00,20.8,20.81,20.76,20.77,6272000.0,17.5033,17.5117,17.4697,17.4781,6272000.0
2012-05-03 15:40:00,20.77,20.79,20.74,20.75,9758000.0,17.4781,17.4949,17.4528,17.4613,9758000.0
2012-05-03 15:50:00,20.75,20.78,20.74,20.78,15523200.0,17.4613,17.4865,17.4528,17.4865,15523200.0
2012-05-04 09:30:00,20.61,20.66,20.5,20.52,38679200.0,17.3434,17.3855,17.2509,17.2677,38679200.0
2012-05-04 09:40:00,20.53,20.53,20.43,20.47,29335600.0,17.2761,17.2761,17.192,17.2256,29335600.0
2012-05-04 09:50:00,20.47,20.52,20.44,20.47,23699200.0,17.2256,17.2677,17.2004,17.2256,23699200.0
2012-05-04 10:00:00,20.47,20.49,20.4,20.42,22845200.0,17.2256,17.2425,17.1667,17.1836,22845200.0
2012-05-04 10:10:00,20.42,20.44,20.31,20.32,28644000.0,17.1836,17.2004,17.091,17.0994,28644000.0
2012-05-04 10:20:00,20.32,20.41,20.32,20.36,25096400.0,17.0994,17.1751,17.0994,17.1331,25096400.0
2012-05-04 10:30:00,20.36,20.37,20.3,20.33,14641200.0,17.1331,17.1415,17.0826,17.1078,14641200.0
2012-05-04 10:40:00,20.34,20.39,20.31,20.38,14565600.0,17.1162,17.1583,17.091,17.1499,14565600.0
2012-05-04 10:50:00,20.38,20.42,20.34,20.39,15274000.0,17.1499,17.1836,17.1162,17.1583,15274000.0
2012-05-04 11:00:00,20.39,20.4,20.32,20.34,13157200.0,17.1583,17.1667,17.0994,17.1162,13157200.0
2012-05-04 11:10:00,20.34,20.38,20.33,20.35,7834400.0,17.1162,17.1499,17.1078,17.1247,7834400.0
2012-05-04 11:20:00,20.35,20.35,20.32,20.34,8279600.0,17.1247,17.1247,17.0994,17.1162,8279600.0
2012-05-04 11:30:00,20.34,20.36,20.32,20.33,8369200.0,17.1162,17.1331,17.0994,17.1078,8369200.0
2012-05-04 11:40:00,20.33,20.39,20.33,20.38,9548000.0,17.1078,17.1583,17.1078,17.1499,9548000.0
2012-05-04 11:50:00,20.38,20.4,20.36,20.38,9360400.0,17.1499,17.1667,17.1331,17.1499,9360400.0
2012-05-04 12:00:00,20.38,20.43,20.37,20.4,8369200.0,17.1499,17.192,17.1415,17.1667,8369200.0
2012-05-04 12:10:00,20.4,20.4,20.34,20.37,8288000.0,17.1667,17.1667,17.1162,17.1415,8288000.0
2012-05-04 12:20:00,20.37,20.38,20.33,20.36,7282800.0,17.1415,17.1499,17.1078,17.1331,7282800.0
2012-05-04 12:30:00,20.36,20.37,20.33,20.36,6050800.0,17.1331,17.1415,17.1078,17.1331,6050800.0
2012-05-04 12:40:00,20.36,20.38,20.35,20.37,5398400.0,17.1331,17.1499,17.1247,17.1415,5398400.0
2012-05-04 12:50:00,20.37,20.38,20.34,20.36,4054400.0,17.1415,17.1499,17.1162,17.1331,4054400.0
2012-05-04 13:00:00,20.36,20.37,20.34,20.35,6336400.0,17.1331,17.1415,17.1162,17.1247,6336400.0
2012-05-04 13:10:00,20.35,20.36,20.33,20.33,4824400.0,17.1247,17.1331,17.1078,17.1078,4824400.0
2012-05-04 13:20:00,20.33,20.33,20.31,20.33,9517200.0,17.1078,17.1078,17.091,17.1078,9517200.0
2012-05-04 13:30:00,20.33,20.33,20.29,20.29,10292800.0,17.1078,17.1078,17.0742,17.0742,10292800.0
2012-05-04 13:40:00,20.29,20.33,20.27,20.32,10505600.0,17.0742,17.1078,17.0573,17.0994,10505600.0
2012-05-04 13:50:00,20.32,20.33,20.31,20.32,6386800.0,17.0994,17.1078,17.091,17.0994,6386800.0
2012-05-04 14:00:00,20.31,20.31,20.27,20.28,7434000.0,17.091,17.091,17.0573,17.0658,7434000.0
2012-05-04 14:10:00,20.28,20.31,20.26,20.3,8825600.0,17.0658,17.091,17.0489,17.0826,8825600.0
2012-05-04 14:20:00,20.3,20.3,20.27,20.28,4860800.0,17.0826,17.0826,17.0573,17.0658,4860800.0
2012-05-04 14:30:00,20.28,20.29,20.24,20.25,10189200.0,17.0658,17.0742,17.0321,17.0405,10189200.0
2012-05-04 14:40:00,20.25,20.25,20.22,20.23,10556000.0,17.0405,17.0405,17.0153,17.0237,10556000.0
2012-05-04 14:50:00,20.23,20.26,20.21,20.24,10920000.0,17.0237,17.0489,17.0068,17.0321,10920000.0
2012-05-04 15:00:00,20.24,20.28,20.24,20.24,9192400.0,17.0321,17.0658,17.0321,17.0321,9192400.0
2012-05-04 15:10:00,20.24,20.26,20.23,20.24,6028400.0,17.0321,17.0489,17.0237,17.0321,6028400.0
2012-05-04 15:20:00,20.24,20.25,20.23,20.24,6916000.0,17.0321,17.0405,17.0237,17.0321,6916000.0
2012-05-04 15:30:00,20.24,20.25,20.22,20.22,12076400.0,17.0321,17.0405,17.0153,17.0153,12076400.0
2012-05-04 15:40:00,20.22,20.27,20.22,20.25,17542000.0,17.0153,17.0573,17.0153,17.0405,17542000.0
2012-05-04 15:50:00,20.25,20.25,20.18,20.19,29335600.0,17.0405,17.0405,16.9816,16.99,29335600.0
2012-05-07 09:30:00,20.06,20.37,20.04,20.32,52318000.0,16.8806,17.1415,16.8638,17.0994,52318000.0
2012-05-07 09:40:00,20.32,20.46,20.29,20.34,33975200.0,17.0994,17.2172,17.0742,17.1162,33975200.0
2012-05-07 09:50:00,20.33,20.39,20.25,20.27,24673600.0,17.1078,17.1583,17.0405,17.0573,24673600.0
2012-05-07 10:00:00,20.27,20.33,20.19,20.22,22036000.0,17.0573,17.1078,16.99,17.0153,22036000.0
2012-05-07 10:10:00,20.22,20.3,20.19,20.3,18569600.0,17.0153,17.0826,16.99,17.0826,18569600.0
2012-05-07 10:20:00,20.29,20.3,20.19,20.19,12807200.0,17.0742,17.0826,16.99,16.99,12807200.0
2012-05-07 10:30:00,20.19,20.21,20.08,20.1,14677600.0,16.99,17.0068,16.8974,16.9143,14677600.0
2012-05-07 10:40:00,20.1,20.15,20.06,20.14,15761200.0,16.9143,16.9564,16.8806,16.9479,15761200.0
2012-05-07 10:50:00,20.15,20.21,20.11,20.21,12597200.0,16.9564,17.0068,16.9227,17.0068,12597200.0
2012-05-07 11:00:00,20.2,20.24,20.16,20.18,11491200.0,16.9984,17.0321,16.9648,16.9816,11491200.0
2012-05-07 11:10:00,20.18,20.21,20.15,20.16,5717600.0,16.9816,17.0068,16.9564,16.9648,5717600.0
2012-05-07 11:20:00,20.17,20.2,20.12,20.12,8839600.0,16.9732,16.9984,16.9311,16.9311,8839600.0
2012-05-07 11:30:00,20.12,20.17,20.12,20.14,6294400.0,16.9311,16.9732,16.9311,16.9479,6294400.0
2012-05-07 11:40:00,20.14,20.15,20.08,20.11,5810000.0,16.9479,16.9564,16.8974,16.9227,5810000.0
2012-05-07 11:50:00,20.11,20.15,20.08,20.15,4222400.0,16.9227,16.9564,16.8974,16.9564,4222400.0
2012-05-07 12:00:00,20.14,20.18,20.13,20.16,8794800.0,16.9479,16.9816,16.9395,16.9648,8794800.0
2012-05-07 12:10:00,20.16,20.17,20.13,20.16,2629200.0,16.9648,16.9732,16.9395,16.9648,2629200.0
2012-05-07 12:20:00,20.16,20.18,20.15,20.17,3110800.0,16.9648,16.9816,16.9564,16.9732,3110800.0
2012-05-07 12:30:00,20.17,20.31,20.17,20.28,14182000.0,16.9732,17.091,16.9732,17.0658,14182000.0
2012-05-07 12:40:00,20.28,20.32,20.27,20.28,10046400.0,17.0658,17.0994,17.0573,17.0658,10046400.0
2012-05-07 12:50:00,20.28,20.28,20.22,20.27,7067200.0,17.0658,17.0658,17.0153,17.0573,7067200.0
2012-05-07 13:00:00,20.27,20.3,20.26,20.27,4309200.0,17.0573,17.0826,17.0489,17.0573,4309200.0
2012-05-07 13:10:00,20.27,20.31,20.26,20.29,4796400.0,17.0573,17.091,17.0489,17.0742,4796400.0
2012-05-07 13:20:00,20.29,20.35,20.29,20.3,7557200.0,17.0742,17.1247,17.0742,17.0826,7557200.0
2012-05-07 13:30:00,20.29,20.34,20.29,20.33,4891600.0,17.0742,17.1162,17.0742,17.1078,4891600.0
2012-05-07 13:40:00,20.33,20.4,20.32,20.39,12516000.0,17.1078,17.1667,17.0994,17.1583,12516000.0
2012-05-07 13:50:00,20.39,20.41,20.35,20.39,8948800.0,17.1583,17.1751,17.1247,17.1583,8948800.0
2012-05-07 14:00:00,20.4,20.41,20.38,20.4,7425600.0,17.1667,17.1751,17.1499,17.1667,7425600.0
2012-05-07 14:10:00,20.39,20.41,20.37,20.38,6286000.0,17.1583,17.1751,17.1415,17.1499,6286000.0
2012-05-07 14:20:00,20.38,20.43,20.38,20.4,9699200.0,17.1499,17.192,17.1499,17.1667,9699200.0
2012-05-07 14:30:00,20.4,20.4,20.34,20.37,8022000.0,17.1667,17.1667,17.1162,17.1415,8022000.0
2012-05-07 14:40:00,20.37,20.4,20.35,20.38,5387200.0,17.1415,17.1667,17.1247,17.1499,5387200.0
2012-05-07 14:50:00,20.38,20.42,20.38,20.41,4225200.0,17.1499,17.1836,17.1499,17.1751,4225200.0
2012-05-07 15:00:00,20.41,20.44,20.36,20.36,6795600.0,17.1751,17.2004,17.1331,17.1331,6795600.0
2012-05-07 15:10:00,20.36,20.42,20.36,20.41,4886000.0,17.1331,17.1836,17.1331,17.1751,4886000.0
2012-05-07 15:20:00,20.41,20.42,20.37,20.37,4376400.0,17.1751,17.1836,17.1415,17.1415,4376400.0
2012-05-07 15:30:00,20.38,20.41,20.36,20.39,5406800.0,17.1499,17.1751,17.1331,17.1583,5406800.0
2012-05-07 15:40:00,20.39,20.39,20.36,20.38,7921200.0,17.1583,17.1583,17.1331,17.1499,7921200.0
2012-05-07 15:50:00,20.38,20.38,20.29,20.34,17620400.0,17.1499,17.1499,17.0742,17.1162,17620400.0
2012-05-08 09:30:00,20.36,20.41,20.21,20.22,31600800.0,17.1331,17.1751,17.0068,17.0153,31600800.0
2012-05-08 09:40:00,20.21,20.31,20.18,20.27,17922800.0,17.0068,17.091,16.9816,17.0573,17922800.0
2012-05-08 09:50:00,20.27,20.29,20.16,20.17,16326800.0,17.0573,17.0742,16.9648,16.9732,16326800.0
2012-05-08 10:00:00,20.18,20.18,20.13,20.15,15447600.0,16.9816,16.9816,16.9395,16.9564,15447600.0
2012-05-08 10:10:00,20.16,20.23,20.14,20.22,13759200.0,16.9648,17.0237,16.9479,17.0153,13759200.0
2012-05-08 10:20:00,20.22,20.23,20.16,20.18,7876400.0,17.0153,17.0237,16.9648,16.9816,7876400.0
2012-05-08 10:30:00,20.18,20.2,20.11,20.14,14134400.0,16.9816,16.9984,16.9227,16.9479,14134400.0
2012-05-08 10:40:00,20.14,20.15,20.06,20.08,13913200.0,16.9479,16.9564,16.8806,16.8974,13913200.0
2012-05-08 10:50:00,20.08,20.1,20.01,20.09,19644800.0,16.8974,16.9143,16.8385,16.9059,19644800.0
2012-05-08 11:00:00,20.1,20.1,20.01,20.03,11407200.0,16.9143,16.9143,16.8385,16.8554,11407200.0
2012-05-08 11:10:00,20.03,20.05,19.95,20.05,22624000.0,16.8554,16.8722,16.7881,16.8722,22624000.0
2012-05-08 11:20:00,20.05,20.12,20.04,20.09,12244400.0,16.8722,16.9311,16.8638,16.9059,12244400.0
2012-05-08 11:30:00,20.1,20.1,20.03,20.08,11874800.0,16.9143,16.9143,16.8554,16.8974,11874800.0
2012-05-08 11:40:00,20.08,20.1,20.04,20.07,8789200.0,16.8974,16.9143,16.8638,16.889,8789200.0
2012-05-08 11:50:00,20.07,20.15,20.06,20.11,12874400.0,16.889,16.9564,16.8806,16.9227,12874400.0
2012-05-08 12:00:00,20.1,20.12,20.04,20.05,8226400.0,16.9143,16.9311,16.8638,16.8722,8226400.0
2012-05-08 12:10:00,20.05,20.08,20.03,20.04,5196800.0,16.8722,16.8974,16.8554,16.8638,5196800.0
2012-05-08 12:20:00,20.04,20.05,19.98,20.01,8313200.0,16.8638,16.8722,16.8133,16.8385,8313200.0
2012-05-08 12:30:00,20.01,20.05,19.99,20.05,6756400.0,16.8385,16.8722,16.8217,16.8722,6756400.0
2012-05-08 12:40:00,20.05,20.05,19.99,20.0,5614000.0,16.8722,16.8722,16.8217,16.8301,5614000.0
2012-05-08 12:50:00,20.01,20.01,19.98,20.0,4256000.0,16.8385,16.8385,16.8133,16.8301,4256000.0
2012-05-08 13:00:00,20.0,20.03,19.99,20.03,5563600.0,16.8301,16.8554,16.8217,16.8554,5563600.0
2012-05-08 13:10:00,20.03,20.05,20.01,20.04,5723200.0,16.8554,16.8722,16.8385,16.8638,5723200.0
2012-05-08 13:20:00,20.04,20.07,20.01,20.07,6400800.0,16.8638,16.889,16.8385,16.889,6400800.0
2012-05-08 13:30:00,20.06,20.12,20.05,20.12,8708000.0,16.8806,16.9311,16.8722,16.9311,8708000.0
2012-05-08 13:40:00,20.11,20.14,20.09,20.11,7554400.0,16.9227,16.9479,16.9059,16.9227,7554400.0
2012-05-08 13:50:00,20.11,20.12,20.07,20.11,5390000.0,16.9227,16.9311,16.889,16.9227,5390000.0
2012-05-08 14:00:00,20.1,20.15,20.1,20.14,7641200.0,16.9143,16.9564,16.9143,16.9479,7641200.0
2012-05-08 14:10:00,20.14,20.16,20.1,20.11,5376000.0,16.9479,16.9648,16.9143,16.9227,5376000.0
2012-05-08 14:20:00,20.11,20.19,20.1,20.19,7028000.0,16.9227,16.99,16.9143,16.99,7028000.0
2012-05-08 14:30:00,20.19,20.23,20.16,20.23,11449200.0,16.99,17.0237,16.9648,17.0237,11449200.0
2012-05-08 14:40:00,20.23,20.28,20.2,20.25,14030800.0,17.0237,17.0658,16.9984,17.0405,14030800.0
2012-05-08 14:50:00,20.25,20.33,20.24,20.28,15142400.0,17.0405,17.1078,17.0321,17.0658,15142400.0
2012-05-08 15:00:00,20.28,20.3,20.21,20.24,12286400.0,17.0658,17.0826,17.0068,17.0321,12286400.0
2012-05-08 15:10:00,20.24,20.33,20.2,20.32,13501600.0,17.0321,17.1078,16.9984,17.0994,13501600.0
2012-05-08 15:20:00,20.33,20.37,20.27,20.36,16819600.0,17.1078,17.1415,17.0573,17.1331,16819600.0
2012-05-08 15:30:00,20.35,20.39,20.31,20.37,12944400.0,17.1247,17.1583,17.091,17.1415,12944400.0
2012-05-08 15:40:00,20.37,20.38,20.29,20.31,14005600.0,17.1415,17.1499,17.0742,17.091,14005600.0
2012-05-08 15:50:00,20.31,20.34,20.28,20.29,18163600.0,17.091,17.1162,17.0658,17.0742,18163600.0
2012-05-09 09:30:00,20.13,20.18,20.05,20.15,27031200.0,16.9395,16.9816,16.8722,16.9564,27031200.0
2012-05-09 09:40:00,20.14,20.29,20.14,20.21,23931600.0,16.9479,17.0742,16.9479,17.0068,23931600.0
2012-05-09 09:50:00,20.2,20.26,20.17,20.23,14324800.0,16.9984,17.0489,16.9732,17.0237,14324800.0
2012-05-09 10:00:00,20.23,20.24,20.1,20.13,16161600.0,17.0237,17.0321,16.9143,16.9395,16161600.0
2012-05-09 10:10:00,20.13,20.16,20.07,20.11,13028400.0,16.9395,16.9648,16.889,16.9227,13028400.0
2012-05-09 10:20:00,20.11,20.12,20.03,20.06,15624000.0,16.9227,16.9311,16.8554,16.8806,15624000.0
2012-05-09 10:30:00,20.06,20.14,20.06,20.14,11740400.0,16.8806,16.9479,16.8806,16.9479,11740400.0
2012-05-09 10:40:00,20.13,20.21,20.1,20.17,16063600.0,16.9395,17.0068,16.9143,16.9732,16063600.0
2012-05-09 10:50:00,20.17,20.26,20.15,20.23,12087600.0,16.9732,17.0489,16.9564,17.0237,12087600.0
2012-05-09 11:00:00,20.23,20.31,20.2,20.28,14504000.0,17.0237,17.091,16.9984,17.0658,14504000.0
2012-05-09 11:10:00,20.27,20.33,20.27,20.31,14996800.0,17.0573,17.1078,17.0573,17.091,14996800.0
2012-05-09 11:20:00,20.31,20.38,20.3,20.34,16573200.0,17.091,17.1499,17.0826,17.1162,16573200.0
2012-05-09 11:30:00,20.34,20.42,20.28,20.42,15066800.0,17.1162,17.1836,17.0658,17.1836,15066800.0
2012-05-09 11:40:00,20.42,20.5,20.4,20.49,24864000.0,17.1836,17.2509,17.1667,17.2425,24864000.0
2012-05-09 11:50:00,20.49,20.5,20.4,20.41,15229200.0,17.2425,17.2509,17.1667,17.1751,15229200.0
2012-05-09 12:00:00,20.41,20.43,20.39,20.41,9041200.0,17.1751,17.192,17.1583,17.1751,9041200.0
2012-05-09 12:10:00,20.41,20.45,20.41,20.42,8083600.0,17.1751,17.2088,17.1751,17.1836,8083600.0
2012-05-09 12:20:00,20.41,20.41,20.36,20.37,7417200.0,17.1751,17.1751,17.1331,17.1415,7417200.0
2012-05-09 12:30:00,20.38,20.38,20.29,20.29,12048400.0,17.1499,17.1499,17.0742,17.0742,12048400.0
2012-05-09 12:40:00,20.3,20.35,20.29,20.35,6322400.0,17.0826,17.1247,17.0742,17.1247,6322400.0
2012-05-09 12:50:00,20.35,20.37,20.33,20.37,5530000.0,17.1247,17.1415,17.1078,17.1415,5530000.0
2012-05-09 13:00:00,20.37,20.43,20.37,20.39,8024800.0,17.1415,17.192,17.1415,17.1583,8024800.0
2012-05-09 13:10:00,20.39,20.4,20.31,20.31,5793200.0,17.1583,17.1667,17.091,17.091,5793200.0
2012-05-09 13:20:00,20.32,20.43,20.31,20.36,10640000.0,17.0994,17.192,17.091,17.1331,10640000.0
2012-05-09 13:30:00,20.36,20.45,20.36,20.41,8125600.0,17.1331,17.2088,17.1331,17.1751,8125600.0
2012-05-09 13:40:00,20.41,20.45,20.4,20.45,6697600.0,17.1751,17.2088,17.1667,17.2088,6697600.0
2012-05-09 13:50:00,20.45,20.5,20.45,20.48,11757200.0,17.2088,17.2509,17.2088,17.2341,11757200.0
2012-05-09 14:00:00,20.48,20.49,20.43,20.44,8372000.0,17.2341,17.2425,17.192,17.2004,8372000.0
2012-05-09 14:10:00,20.44,20.45,20.4,20.4,5376000.0,17.2004,17.2088,17.1667,17.1667,5376000.0
2012-05-09 14:20:00,20.4,20.47,20.4,20.45,5784800.0,17.1667,17.2256,17.1667,17.2088,5784800.0
2012-05-09 14:30:00,20.46,20.46,20.4,20.4,4642400.0,17.2172,17.2172,17.1667,17.1667,4642400.0
2012-05-09 14:40:00,20.4,20.44,20.38,20.38,4435200.0,17.1667,17.2004,17.1499,17.1499,4435200.0
2012-05-09 14:50:00,20.38,20.42,20.36,20.36,5846400.0,17.1499,17.1836,17.1331,17.1331,5846400.0
2012-05-09 15:00:00,20.36,20.36,20.32,20.33,6451200.0,17.1331,17.1331,17.0994,17.1078,6451200.0
2012-05-09 15:10:00,20.33,20.35,20.31,20.35,7344400.0,17.1078,17.1247,17.091,17.1247,7344400.0
2012-05-09 15:20:00,20.35,20.4,20.34,20.35,7789600.0,17.1247,17.1667,17.1162,17.1247,7789600.0
2012-05-09 15:30:00,20.35,20.4,20.34,20.38,6372800.0,17.1247,17.1667,17.1162,17.1499,6372800.0
2012-05-09 15:40:00,20.38,20.43,20.37,20.41,10656800.0,17.1499,17.192,17.1415,17.1751,10656800.0
2012-05-09 15:50:00,20.41,20.41,20.33,20.33,16769200.0,17.1751,17.1751,17.1078,17.1078,16769200.0
2012-05-10 09:30:00,20.54,20.57,20.45,20.48,29696800.0,17.2845,17.3098,17.2088,17.2341,29696800.0
2012-05-10 09:40:00,20.49,20.49,20.42,20.48,14803600.0,17.2425,17.2425,17.1836,17.2341,14803600.0
2012-05-10 09:50:00,20.49,20.54,20.48,20.5,20941200.0,17.2425,17.2845,17.2341,17.2509,20941200.0
2012-05-10 10:00:00,20.5,20.53,20.46,20.49,13300000.0,17.2509,17.2761,17.2172,17.2425,13300000.0
2012-05-10 10:10:00,20.49,20.5,20.43,20.45,11404400.0,17.2425,17.2509,17.192,17.2088,11404400.0
2012-05-10 10:20:00,20.45,20.48,20.39,20.4,14201600.0,17.2088,17.2341,17.1583,17.1667,14201600.0
2012-05-10 10:30:00,20.41,20.44,20.38,20.44,11639600.0,17.1751,17.2004,17.1499,17.2004,11639600.0
2012-05-10 10:40:00,20.44,20.48,20.43,20.46,8442000.0,17.2004,17.2341,17.192,17.2172,8442000.0
2012-05-10 10:50:00,20.46,20.47,20.4,20.44,6521200.0,17.2172,17.2256,17.1667,17.2004,6521200.0
2012-05-10 11:00:00,20.44,20.45,20.41,20.42,5140800.0,17.2004,17.2088,17.1751,17.1836,5140800.0
2012-05-10 11:10:00,20.42,20.47,20.42,20.47,5625200.0,17.1836,17.2256,17.1836,17.2256,5625200.0
2012-05-10 11:20:00,20.47,20.48,20.44,20.47,6014400.0,17.2256,17.2341,17.2004,17.2256,6014400.0
2012-05-10 11:30:00,20.47,20.48,20.45,20.46,6375600.0,17.2256,17.2341,17.2088,17.2172,6375600.0
2012-05-10 11:40:00,20.46,20.47,20.42,20.43,5454400.0,17.2172,17.2256,17.1836,17.192,5454400.0
2012-05-10 11:50:00,20.43,20.45,20.43,20.45,2030000.0,17.192,17.2088,17.192,17.2088,2030000.0
2012-05-10 12:00:00,20.45,20.45,20.4,20.41,5202400.0,17.2088,17.2088,17.1667,17.1751,5202400.0
2012-05-10 12:10:00,20.41,20.46,20.41,20.45,6431600.0,17.1751,17.2172,17.1751,17.2088,6431600.0
2012-05-10 12:20:00,20.45,20.47,20.42,20.46,5644800.0,17.2088,17.2256,17.1836,17.2172,5644800.0
2012-05-10 12:30:00,20.46,20.48,20.44,20.47,5362000.0,17.2172,17.2341,17.2004,17.2256,5362000.0
2012-05-10 12:40:00,20.46,20.48,20.45,20.46,3679200.0,17.2172,17.2341,17.2088,17.2172,3679200.0
2012-05-10 12:50:00,20.47,20.5,20.46,20.5,7341600.0,17.2256,17.2509,17.2172,17.2509,7341600.0
2012-05-10 13:00:00,20.5,20.51,20.47,20.51,6826400.0,17.2509,17.2593,17.2256,17.2593,6826400.0
2012-05-10 13:10:00,20.51,20.51,20.47,20.48,4438000.0,17.2593,17.2593,17.2256,17.2341,4438000.0
2012-05-10 13:20:00,20.48,20.49,20.46,20.48,4303600.0,17.2341,17.2425,17.2172,17.2341,4303600.0
2012-05-10 13:30:00,20.48,20.5,20.47,20.47,4379200.0,17.2341,17.2509,17.2256,17.2256,4379200.0
2012-05-10 13:40:00,20.47,20.48,20.46,20.47,2335200.0,17.2256,17.2341,17.2172,17.2256,2335200.0
2012-05-10 13:50:00,20.47,20.48,20.42,20.44,5331200.0,17.2256,17.2341,17.1836,17.2004,5331200.0
2012-05-10 14:00:00,20.44,20.46,20.43,20.44,3668000.0,17.2004,17.2172,17.192,17.2004,3668000.0
2012-05-10 14:10:00,20.45,20.46,20.44,20.46,4312000.0,17.2088,17.2172,17.2004,17.2172,4312000.0
2012-05-10 14:20:00,20.46,20.46,20.44,20.46,2433200.0,17.2172,17.2172,17.2004,17.2172,2433200.0
2012-05-10 14:30:00,20.46,20.46,20.42,20.45,4309200.0,17.2172,17.2172,17.1836,17.2088,4309200.0
2012-05-10 14:40:00,20.45,20.45,20.43,20.43,2469600.0,17.2088,17.2088,17.192,17.192,2469600.0
2012-05-10 14:50:00,20.43,20.44,20.4,20.41,4188800.0,17.192,17.2004,17.1667,17.1751,4188800.0
2012-05-10 15:00:00,20.41,20.43,20.39,20.41,4536000.0,17.1751,17.192,17.1583,17.1751,4536000.0
2012-05-10 15:10:00,20.4,20.44,20.4,20.42,4555600.0,17.1667,17.2004,17.1667,17.1836,4555600.0
2012-05-10 15:20:00,20.43,20.43,20.4,20.42,4407200.0,17.192,17.192,17.1667,17.1836,4407200.0
2012-05-10 15:30:00,20.42,20.43,20.39,20.41,5322800.0,17.1836,17.192,17.1583,17.1751,5322800.0
2012-05-10 15:40:00,20.41,20.41,20.32,20.35,17197600.0,17.1751,17.1751,17.0994,17.1247,17197600.0
2012-05-10 15:50:00,20.35,20.38,20.3,20.38,18832800.0,17.1247,17.1499,17.0826,17.1499,18832800.0
2012-05-11 09:30:00,20.18,20.27,20.16,20.22,31130400.0,16.9816,17.0573,16.9648,17.0153,31130400.0
2012-05-11 09:40:00,20.22,20.29,20.21,20.26,16721600.0,17.0153,17.0742,17.0068,17.0489,16721600.0
2012-05-11 09:50:00,20.27,20.32,20.24,20.24,17444000.0,17.0573,17.0994,17.0321,17.0321,17444000.0
2012-05-11 10:00:00,20.25,20.32,20.24,20.29,10018400.0,17.0405,17.0994,17.0321,17.0742,10018400.0
2012-05-11 10:10:00,20.29,20.4,20.28,20.36,19656000.0,17.0742,17.1667,17.0658,17.1331,19656000.0
2012-05-11 10:20:00,20.37,20.4,20.34,20.36,12874400.0,17.1415,17.1667,17.1162,17.1331,12874400.0
2012-05-11 10:30:00,20.36,20.47,20.35,20.47,17640000.0,17.1331,17.2256,17.1247,17.2256,17640000.0
2012-05-11 10:40:00,20.47,20.52,20.44,20.46,23564800.0,17.2256,17.2677,17.2004,17.2172,23564800.0
2012-05-11 10:50:00,20.46,20.46,20.42,20.42,10144400.0,17.2172,17.2172,17.1836,17.1836,10144400.0
2012-05-11 11:00:00,20.42,20.44,20.38,20.4,9676800.0,17.1836,17.2004,17.1499,17.1667,9676800.0
2012-05-11 11:10:00,20.4,20.44,20.38,20.4,9147600.0,17.1667,17.2004,17.1499,17.1667,9147600.0
2012-05-11 11:20:00,20.4,20.43,20.39,20.41,7725200.0,17.1667,17.192,17.1583,17.1751,7725200.0
2012-05-11 11:30:00,20.41,20.44,20.4,20.41,5552400.0,17.1751,17.2004,17.1667,17.1751,5552400.0
2012-05-11 11:40:00,20.41,20.41,20.33,20.37,10556000.0,17.1751,17.1751,17.1078,17.1415,10556000.0
2012-05-11 11:50:00,20.37,20.37,20.35,20.37,3642800.0,17.1415,17.1415,17.1247,17.1415,3642800.0
2012-05-11 12:00:00,20.36,20.37,20.32,20.33,5208000.0,17.1331,17.1415,17.0994,17.1078,5208000.0
2012-05-11 12:10:00,20.33,20.33,20.29,20.31,8313200.0,17.1078,17.1078,17.0742,17.091,8313200.0
2012-05-11 12:20:00,20.31,20.34,20.3,20.33,5247200.0,17.091,17.1162,17.0826,17.1078,5247200.0
2012-05-11 12:30:00,20.33,20.37,20.32,20.36,6512800.0,17.1078,17.1415,17.0994,17.1331,6512800.0
2012-05-11 12:40:00,20.36,20.37,20.32,20.36,6801200.0,17.1331,17.1415,17.0994,17.1331,6801200.0
2012-05-11 12:50:00,20.36,20.36,20.29,20.31,5975200.0,17.1331,17.1331,17.0742,17.091,5975200.0
2012-05-11 13:00:00,20.31,20.31,20.27,20.28,6137600.0,17.091,17.091,17.0573,17.0658,6137600.0
2012-05-11 13:10:00,20.28,20.32,20.27,20.32,6280400.0,17.0658,17.0994,17.0573,17.0994,6280400.0
2012-05-11 13:20:00,20.32,20.35,20.31,20.34,8064000.0,17.0994,17.1247,17.091,17.1162,8064000.0
2012-05-11 13:30:00,20.34,20.37,20.32,20.33,5348000.0,17.1162,17.1415,17.0994,17.1078,5348000.0
2012-05-11 13:40:00,20.33,20.34,20.31,20.32,3396400.0,17.1078,17.1162,17.091,17.0994,3396400.0
2012-05-11 13:50:00,20.32,20.35,20.32,20.34,3186400.0,17.0994,17.1247,17.0994,17.1162,3186400.0
2012-05-11 14:00:00,20.34,20.35,20.31,20.31,4032000.0,17.1162,17.1247,17.091,17.091,4032000.0
2012-05-11 14:10:00,20.31,20.37,20.3,20.34,5488000.0,17.091,17.1415,17.0826,17.1162,5488000.0
2012-05-11 14:20:00,20.34,20.35,20.33,20.34,2301600.0,17.1162,17.1247,17.1078,17.1162,2301600.0
2012-05-11 14:30:00,20.34,20.35,20.31,20.32,4813200.0,17.1162,17.1247,17.091,17.0994,4813200.0
2012-05-11 14:40:00,20.32,20.34,20.31,20.32,3544800.0,17.0994,17.1162,17.091,17.0994,3544800.0
2012-05-11 14:50:00,20.32,20.33,20.29,20.31,5544000.0,17.0994,17.1078,17.0742,17.091,5544000.0
2012-05-11 15:00:00,20.31,20.32,20.29,20.29,6238400.0,17.091,17.0994,17.0742,17.0742,6238400.0
2012-05-11 15:10:00,20.29,20.3,20.28,20.3,4692800.0,17.0742,17.0826,17.0658,17.0826,4692800.0
2012-05-11 15:20:00,20.3,20.31,20.28,20.28,5812800.0,17.0826,17.091,17.0658,17.0658,5812800.0
2012-05-11 15:30:00,20.28,20.29,20.25,20.25,9937200.0,17.0658,17.0742,17.0405,17.0405,9937200.0
2012-05-11 15:40:00,20.25,20.25,20.21,20.24,13860000.0,17.0405,17.0405,17.0068,17.0321,13860000.0
2012-05-11 15:50:00,20.24,20.25,20.22,20.24,17385200.0,17.0321,17.0405,17.0153,17.0321,17385200.0
2012-05-14 09:30:00,20.09,20.21,20.09,20.17,24738000.0,16.9059,17.0068,16.9059,16.9732,24738000.0
2012-05-14 09:40:00,20.18,20.27,20.11,20.15,25079600.0,16.9816,17.0573,16.9227,16.9564,25079600.0
2012-05-14 09:50:00,20.15,20.23,20.14,20.16,10925600.0,16.9564,17.0237,16.9479,16.9648,10925600.0
2012-05-14 10:00:00,20.16,20.17,20.11,20.13,11779600.0,16.9648,16.9732,16.9227,16.9395,11779600.0
2012-05-14 10:10:00,20.13,20.14,20.08,20.08,12289200.0,16.9395,16.9479,16.8974,16.8974,12289200.0
2012-05-14 10:20:00,20.08,20.15,20.07,20.1,10119200.0,16.8974,16.9564,16.889,16.9143,10119200.0
2012-05-14 10:30:00,20.1,20.17,20.09,20.14,7884800.0,16.9143,16.9732,16.9059,16.9479,7884800.0
2012-05-14 10:40:00,20.14,20.15,20.11,20.14,7576800.0,16.9479,16.9564,16.9227,16.9479,7576800.0
2012-05-14 10:50:00,20.14,20.16,20.11,20.12,6731200.0,16.9479,16.9648,16.9227,16.9311,6731200.0
2012-05-14 11:00:00,20.12,20.15,20.11,20.12,5364800.0,16.9311,16.9564,16.9227,16.9311,5364800.0
2012-05-14 11:10:00,20.12,20.13,20.09,20.09,6115200.0,16.9311,16.9395,16.9059,16.9059,6115200.0
2012-05-14 11:20:00,20.1,20.19,20.09,20.17,14834400.0,16.9143,16.99,16.9059,16.9732,14834400.0
2012-05-14 11:30:00,20.16,20.18,20.13,20.14,5821200.0,16.9648,16.9816,16.9395,16.9479,5821200.0
2012-05-14 11:40:00,20.14,20.15,20.11,20.11,4200000.0,16.9479,16.9564,16.9227,16.9227,4200000.0
2012-05-14 11:50:00,20.11,20.12,20.09,20.12,5317200.0,16.9227,16.9311,16.9059,16.9311,5317200.0
2012-05-14 12:00:00,20.12,20.14,20.11,20.12,3113600.0,16.9311,16.9479,16.9227,16.9311,3113600.0
2012-05-14 12:10:00,20.12,20.13,20.11,20.13,2340800.0,16.9311,16.9395,16.9227,16.9395,2340800.0
2012-05-14 12:20:00,20.13,20.17,20.12,20.13,4474400.0,16.9395,16.9732,16.9311,16.9395,4474400.0
2012-05-14 12:30:00,20.13,20.14,20.13,20.13,2335200.0,16.9395,16.9479,16.9395,16.9395,2335200.0
2012-05-14 12:40:00,20.13,20.14,20.13,20.13,2357600.0,16.9395,16.9479,16.9395,16.9395,2357600.0
2012-05-14 12:50:00,20.13,20.13,20.1,20.11,4219600.0,16.9395,16.9395,16.9143,16.9227,4219600.0
2012-05-14 13:00:00,20.11,20.12,20.1,20.11,2469600.0,16.9227,16.9311,16.9143,16.9227,2469600.0
2012-05-14 13:10:00,20.1,20.11,20.03,20.05,12079200.0,16.9143,16.9227,16.8554,16.8722,12079200.0
2012-05-14 13:20:00,20.05,20.07,20.04,20.06,5230400.0,16.8722,16.889,16.8638,16.8806,5230400.0
2012-05-14 13:30:00,20.06,20.11,20.05,20.1,6700400.0,16.8806,16.9227,16.8722,16.9143,6700400.0
2012-05-14 13:40:00,20.1,20.1,20.07,20.08,2710400.0,16.9143,16.9143,16.889,16.8974,2710400.0
2012-05-14 13:50:00,20.08,20.13,20.08,20.11,7190400.0,16.8974,16.9395,16.8974,16.9227,7190400.0
2012-05-14 14:00:00,20.11,20.13,20.11,20.12,2604000.0,16.9227,16.9395,16.9227,16.9311,2604000.0
2012-05-14 14:10:00,20.12,20.13,20.07,20.07,6476400.0,16.9311,16.9395,16.889,16.889,6476400.0
2012-05-14 14:20:00,20.08,20.1,20.07,20.09,3186400.0,16.8974,16.9143,16.889,16.9059,3186400.0
2012-05-14 14:30:00,20.09,20.1,20.04,20.07,4370800.0,16.9059,16.9143,16.8638,16.889,4370800.0
2012-05-14 14:40:00,20.07,20.08,20.04,20.05,3824800.0,16.889,16.8974,16.8638,16.8722,3824800.0
2012-05-14 14:50:00,20.05,20.07,20.03,20.04,5238800.0,16.8722,16.889,16.8554,16.8638,5238800.0
2012-05-14 15:00:00,20.04,20.05,20.02,20.03,8198400.0,16.8638,16.8722,16.847,16.8554,8198400.0
2012-05-14 15:10:00,20.03,20.05,20.02,20.03,8167600.0,16.8554,16.8722,16.847,16.8554,8167600.0
2012-05-14 15:20:00,20.03,20.03,19.99,20.0,14579600.0,16.8554,16.8554,16.8217,16.8301,14579600.0
2012-05-14 15:30:00,20.0,20.03,19.98,20.0,10791200.0,16.8301,16.8554,16.8133,16.8301,10791200.0
2012-05-14 15:40:00,20.0,20.0,19.93,19.93,18412800.0,16.8301,16.8301,16.7712,16.7712,18412800.0
2012-05-14 15:50:00,19.94,19.96,19.91,19.93,26051200.0,16.7796,16.7965,16.7544,16.7712,26051200.0
2012-05-15 09:30:00,20.05,20.06,19.96,19.97,30242800.0,16.8722,16.8806,16.7965,16.8049,30242800.0
2012-05-15 09:40:00,19.96,20.01,19.88,20.01,25155200.0,16.7965,16.8385,16.7291,16.8385,25155200.0
2012-05-15 09:50:00,20.01,20.03,19.95,19.96,14467600.0,16.8385,16.8554,16.7881,16.7965,14467600.0
2012-05-15 10:00:00,19.96,20.0,19.89,19.99,19611200.0,16.7965,16.8301,16.7376,16.8217,19611200.0
2012-05-15 10:10:00,19.99,20.02,19.96,20.0,12639200.0,16.8217,16.847,16.7965,16.8301,12639200.0
2012-05-15 10:20:00,20.0,20.1,20.0,20.1,22775200.0,16.8301,16.9143,16.8301,16.9143,22775200.0
2012-05-15 10:30:00,20.1,20.1,20.03,20.05,13426000.0,16.9143,16.9143,16.8554,16.8722,13426000.0
2012-05-15 10:40:00,20.06,20.1,20.04,20.07,7848400.0,16.8806,16.9143,16.8638,16.889,7848400.0
2012-05-15 10:50:00,20.07,20.1,19.99,20.0,12871600.0,16.889,16.9143,16.8217,16.8301,12871600.0
2012-05-15 11:00:00,20.0,20.01,19.95,19.99,9226000.0,16.8301,16.8385,16.7881,16.8217,9226000.0
2012-05-15 11:10:00,19.98,20.0,19.95,20.0,7025200.0,16.8133,16.8301,16.7881,16.8301,7025200.0
2012-05-15 11:20:00,20.0,20.01,19.97,19.99,3710000.0,16.8301,16.8385,16.8049,16.8217,3710000.0
2012-05-15 11:30:00,19.99,20.07,19.99,20.05,9072000.0,16.8217,16.889,16.8217,16.8722,9072000.0
2012-05-15 11:40:00,20.05,20.09,20.04,20.09,9189600.0,16.8722,16.9059,16.8638,16.9059,9189600.0
2012-05-15 11:50:00,20.09,20.1,20.04,20.05,6389600.0,16.9059,16.9143,16.8638,16.8722,6389600.0
2012-05-15 12:00:00,20.05,20.11,20.04,20.1,8288000.0,16.8722,16.9227,16.8638,16.9143,8288000.0
2012-05-15 12:10:00,20.1,20.12,20.06,20.07,8489600.0,16.9143,16.9311,16.8806,16.889,8489600.0
2012-05-15 12:20:00,20.07,20.11,20.05,20.1,5118400.0,16.889,16.9227,16.8722,16.9143,5118400.0
2012-05-15 12:30:00,20.1,20.11,20.07,20.08,4760000.0,16.9143,16.9227,16.889,16.8974,4760000.0
2012-05-15 12:40:00,20.08,20.08,20.04,20.05,4085200.0,16.8974,16.8974,16.8638,16.8722,4085200.0
2012-05-15 12:50:00,20.05,20.05,20.02,20.04,5535600.0,16.8722,16.8722,16.847,16.8638,5535600.0
2012-05-15 13:00:00,20.04,20.07,20.04,20.04,2643200.0,16.8638,16.889,16.8638,16.8638,2643200.0
2012-05-15 13:10:00,20.04,20.07,20.04,20.05,2592800.0,16.8638,16.889,16.8638,16.8722,2592800.0
2012-05-15 13:20:00,20.05,20.09,20.04,20.07,3858400.0,16.8722,16.9059,16.8638,16.889,3858400.0
2012-05-15 13:30:00,20.07,20.07,20.0,20.01,6316800.0,16.889,16.889,16.8301,16.8385,6316800.0
2012-05-15 13:40:00,20.0,20.03,19.98,19.99,4704000.0,16.8301,16.8554,16.8133,16.8217,4704000.0
2012-05-15 13:50:00,19.99,20.01,19.96,19.99,5594400.0,16.8217,16.8385,16.7965,16.8217,5594400.0
2012-05-15 14:00:00,20.0,20.01,19.97,19.99,4527600.0,16.8301,16.8385,16.8049,16.8217,4527600.0
2012-05-15 14:10:00,19.99,20.03,19.98,20.01,4897200.0,16.8217,16.8554,16.8133,16.8385,4897200.0
2012-05-15 14:20:00,20.01,20.04,20.01,20.03,4844000.0,16.8385,16.8638,16.8385,16.8554,4844000.0
2012-05-15 14:30:00,20.03,20.03,19.96,19.98,4312000.0,16.8554,16.8554,16.7965,16.8133,4312000.0
2012-05-15 14:40:00,19.98,20.0,19.97,19.99,3306800.0,16.8133,16.8301,16.8049,16.8217,3306800.0
2012-05-15 14:50:00,19.98,19.98,19.94,19.95,6322400.0,16.8133,16.8133,16.7796,16.7881,6322400.0
2012-05-15 15:00:00,19.94,19.94,19.84,19.84,16130800.0,16.7796,16.7796,16.6955,16.6955,16130800.0
2012-05-15 15:10:00,19.85,19.88,19.77,19.84,25188800.0,16.7039,16.7291,16.6366,16.6955,25188800.0
2012-05-15 15:20:00,19.84,19.85,19.77,19.79,15083600.0,16.6955,16.7039,16.6366,16.6534,15083600.0
2012-05-15 15:30:00,19.79,19.81,19.72,19.74,16497600.0,16.6534,16.6702,16.5945,16.6113,16497600.0
2012-05-15 15:40:00,19.74,19.79,19.71,19.72,20843200.0,16.6113,16.6534,16.5861,16.5945,20843200.0
2012-05-15 15:50:00,19.72,19.75,19.71,19.75,25502400.0,16.5945,16.6198,16.5861,16.6198,25502400.0
2012-05-16 09:30:00,19.79,19.89,19.75,19.79,24869600.0,16.6534,16.7376,16.6198,16.6534,24869600.0
2012-05-16 09:40:00,19.79,19.82,19.74,19.8,20140400.0,16.6534,16.6787,16.6113,16.6618,20140400.0
2012-05-16 09:50:00,19.8,19.85,19.77,19.78,15414000.0,16.6618,16.7039,16.6366,16.645,15414000.0
2012-05-16 10:00:00,19.78,19.8,19.73,19.78,15974000.0,16.645,16.6618,16.6029,16.645,15974000.0
2012-05-16 10:10:00,19.78,19.78,19.7,19.76,16077600.0,16.645,16.645,16.5777,16.6282,16077600.0
2012-05-16 10:20:00,19.76,19.82,19.75,19.77,13664000.0,16.6282,16.6787,16.6198,16.6366,13664000.0
2012-05-16 10:30:00,19.77,19.81,19.75,19.77,9500400.0,16.6366,16.6702,16.6198,16.6366,9500400.0
2012-05-16 10:40:00,19.77,19.81,19.73,19.79,10010000.0,16.6366,16.6702,16.6029,16.6534,10010000.0
2012-05-16 10:50:00,19.79,19.83,19.76,19.8,11760000.0,16.6534,16.6871,16.6282,16.6618,11760000.0
2012-05-16 11:00:00,19.79,19.81,19.72,19.76,12278000.0,16.6534,16.6702,16.5945,16.6282,12278000.0
2012-05-16 11:10:00,19.76,19.79,19.75,19.75,6899200.0,16.6282,16.6534,16.6198,16.6198,6899200.0
2012-05-16 11:20:00,19.76,19.76,19.66,19.66,14862400.0,16.6282,16.6282,16.544,16.544,14862400.0
2012-05-16 11:30:00,19.66,19.7,19.66,19.68,9055200.0,16.544,16.5777,16.544,16.5608,9055200.0
2012-05-16 11:40:00,19.68,19.7,19.66,19.7,7831600.0,16.5608,16.5777,16.544,16.5777,7831600.0
2012-05-16 11:50:00,19.69,19.74,19.68,19.73,7156800.0,16.5693,16.6113,16.5608,16.6029,7156800.0
2012-05-16 12:00:00,19.73,19.73,19.69,19.71,5384400.0,16.6029,16.6029,16.5693,16.5861,5384400.0
2012-05-16 12:10:00,19.71,19.72,19.7,19.71,3155600.0,16.5861,16.5945,16.5777,16.5861,3155600.0
2012-05-16 12:20:00,19.71,19.72,19.69,19.71,4858000.0,16.5861,16.5945,16.5693,16.5861,4858000.0
2012-05-16 12:30:00,19.71,19.74,19.71,19.74,4477200.0,16.5861,16.6113,16.5861,16.6113,4477200.0
2012-05-16 12:40:00,19.74,19.74,19.71,19.73,4967200.0,16.6113,16.6113,16.5861,16.6029,4967200.0
2012-05-16 12:50:00,19.73,19.73,19.7,19.7,2710400.0,16.6029,16.6029,16.5777,16.5777,2710400.0
2012-05-16 13:00:00,19.7,19.71,19.68,19.69,3570000.0,16.5777,16.5861,16.5608,16.5693,3570000.0
2012-05-16 13:10:00,19.69,19.71,19.67,19.71,4569600.0,16.5693,16.5861,16.5524,16.5861,4569600.0
2012-05-16 13:20:00,19.71,19.71,19.67,19.67,3732400.0,16.5861,16.5861,16.5524,16.5524,3732400.0
2012-05-16 13:30:00,19.67,19.69,19.56,19.6,27014400.0,16.5524,16.5693,16.4599,16.4935,27014400.0
2012-05-16 13:40:00,19.6,19.6,19.48,19.55,22512000.0,16.4935,16.4935,16.3925,16.4515,22512000.0
2012-05-16 13:50:00,19.54,19.57,19.52,19.57,11586400.0,16.443,16.4683,16.4262,16.4683,11586400.0
2012-05-16 14:00:00,19.56,19.61,19.54,19.56,11354000.0,16.4599,16.5019,16.443,16.4599,11354000.0
2012-05-16 14:10:00,19.56,19.57,19.49,19.53,11718000.0,16.4599,16.4683,16.401,16.4346,11718000.0
2012-05-16 14:20:00,19.53,19.54,19.49,19.5,7495600.0,16.4346,16.443,16.401,16.4094,7495600.0
2012-05-16 14:30:00,19.5,19.52,19.43,19.46,19454400.0,16.4094,16.4262,16.3505,16.3757,19454400.0
2012-05-16 14:40:00,19.45,19.5,19.41,19.47,19199600.0,16.3673,16.4094,16.3336,16.3841,19199600.0
2012-05-16 14:50:00,19.47,19.5,19.45,19.49,12807200.0,16.3841,16.4094,16.3673,16.401,12807200.0
2012-05-16 15:00:00,19.49,19.5,19.35,19.36,21683200.0,16.401,16.4094,16.2831,16.2916,21683200.0
2012-05-16 15:10:00,19.35,19.39,19.32,19.37,22934800.0,16.2831,16.3168,16.2579,16.3,22934800.0
2012-05-16 15:20:00,19.37,19.4,19.32,19.34,15663200.0,16.3,16.3252,16.2579,16.2747,15663200.0
2012-05-16 15:30:00,19.34,19.41,19.34,19.39,17119200.0,16.2747,16.3336,16.2747,16.3168,17119200.0
2012-05-16 15:40:00,19.39,19.39,19.33,19.35,16853200.0,16.3168,16.3168,16.2663,16.2831,16853200.0
2012-05-16 15:50:00,19.35,19.54,19.35,19.5,48823600.0,16.2831,16.443,16.2831,16.4094,48823600.0
2012-05-17 09:30:00,19.48,19.55,19.35,19.36,31626000.0,16.3925,16.4515,16.2831,16.2916,31626000.0
2012-05-17 09:40:00,19.36,19.38,19.19,19.23,45488800.0,16.2916,16.3084,16.1485,16.1822,45488800.0
2012-05-17 09:50:00,19.23,19.27,19.18,19.25,33496400.0,16.1822,16.2158,16.1401,16.199,33496400.0
2012-05-17 10:00:00,19.24,19.25,19.1,19.19,39001200.0,16.1906,16.199,16.0728,16.1485,39001200.0
2012-05-17 10:10:00,19.18,19.28,19.15,19.26,32670400.0,16.1401,16.2242,16.1148,16.2074,32670400.0
2012-05-17 10:20:00,19.27,19.36,19.25,19.29,34622000.0,16.2158,16.2916,16.199,16.2327,34622000.0
2012-05-17 10:30:00,19.29,19.3,19.23,19.28,17290000.0,16.2327,16.2411,16.1822,16.2242,17290000.0
2012-05-17 10:40:00,19.28,19.33,19.2,19.2,17150000.0,16.2242,16.2663,16.1569,16.1569,17150000.0
2012-05-17 10:50:00,19.21,19.29,19.19,19.24,12014800.0,16.1653,16.2327,16.1485,16.1906,12014800.0
2012-05-17 11:00:00,19.24,19.28,19.22,19.23,10038000.0,16.1906,16.2242,16.1738,16.1822,10038000.0
2012-05-17 11:10:00,19.23,19.24,19.17,19.22,14246400.0,16.1822,16.1906,16.1317,16.1738,14246400.0
2012-05-17 11:20:00,19.22,19.22,19.13,19.14,14448000.0,16.1738,16.1738,16.098,16.1064,14448000.0
2012-05-17 11:30:00,19.14,19.15,19.05,19.11,27566000.0,16.1064,16.1148,16.0307,16.0812,27566000.0
2012-05-17 11:40:00,19.11,19.14,19.09,19.1,12798800.0,16.0812,16.1064,16.0644,16.0728,12798800.0
2012-05-17 11:50:00,19.1,19.11,19.04,19.1,12824000.0,16.0728,16.0812,16.0223,16.0728,12824000.0
2012-05-17 12:00:00,19.09,19.1,19.0,19.0,16744000.0,16.0644,16.0728,15.9886,15.9886,16744000.0
2012-05-17 12:10:00,19.0,19.05,18.98,19.05,15307600.0,15.9886,16.0307,15.9718,16.0307,15307600.0
2012-05-17 12:20:00,19.05,19.1,19.03,19.07,13400800.0,16.0307,16.0728,16.0139,16.0475,13400800.0
2012-05-17 12:30:00,19.07,19.08,19.02,19.04,11398800.0,16.0475,16.0559,16.0055,16.0223,11398800.0
2012-05-17 12:40:00,19.04,19.09,19.03,19.07,10914400.0,16.0223,16.0644,16.0139,16.0475,10914400.0
2012-05-17 12:50:00,19.08,19.09,19.06,19.07,5574800.0,16.0559,16.0644,16.0391,16.0475,5574800.0
2012-05-17 13:00:00,19.07,19.16,19.06,19.16,18776800.0,16.0475,16.1233,16.0391,16.1233,18776800.0
2012-05-17 13:10:00,19.15,19.23,19.15,19.2,18494000.0,16.1148,16.1822,16.1148,16.1569,18494000.0
2012-05-17 13:20:00,19.2,19.23,19.17,19.19,9220400.0,16.1569,16.1822,16.1317,16.1485,9220400.0
2012-05-17 13:30:00,19.18,19.23,19.16,19.19,8688400.0,16.1401,16.1822,16.1233,16.1485,8688400.0
2012-05-17 13:40:00,19.19,19.2,19.1,19.11,9296000.0,16.1485,16.1569,16.0728,16.0812,9296000.0
2012-05-17 13:50:00,19.11,19.16,19.11,19.16,5278000.0,16.0812,16.1233,16.0812,16.1233,5278000.0
2012-05-17 14:00:00,19.15,19.15,19.1,19.1,7579600.0,16.1148,16.1148,16.0728,16.0728,7579600.0
2012-05-17 14:10:00,19.11,19.12,19.03,19.05,9242800.0,16.0812,16.0896,16.0139,16.0307,9242800.0
2012-05-17 14:20:00,19.05,19.08,19.02,19.03,9349200.0,16.0307,16.0559,16.0055,16.0139,9349200.0
2012-05-17 14:30:00,19.03,19.06,19.01,19.04,9724400.0,16.0139,16.0391,15.997,16.0223,9724400.0
2012-05-17 14:40:00,19.04,19.09,19.02,19.05,10628800.0,16.0223,16.0644,16.0055,16.0307,10628800.0
2012-05-17 14:50:00,19.05,19.08,19.02,19.08,10091200.0,16.0307,16.0559,16.0055,16.0559,10091200.0
2012-05-17 15:00:00,19.08,19.13,19.0,19.02,15769600.0,16.0559,16.098,15.9886,16.0055,15769600.0
2012-05-17 15:10:00,19.03,19.08,19.02,19.06,9875600.0,16.0139,16.0559,16.0055,16.0391,9875600.0
2012-05-17 15:20:00,19.06,19.1,19.02,19.02,10886400.0,16.0391,16.0728,16.0055,16.0055,10886400.0
2012-05-17 15:30:00,19.03,19.03,18.96,18.98,22834000.0,16.0139,16.0139,15.955,15.9718,22834000.0
2012-05-17 15:40:00,18.97,19.01,18.95,19.0,19040000.0,15.9634,15.997,15.9465,15.9886,19040000.0
2012-05-17 15:50:00,19.0,19.0,18.93,18.93,31502800.0,15.9886,15.9886,15.9297,15.9297,31502800.0
2012-05-18 09:30:00,19.07,19.12,18.98,18.99,63378000.0,16.0475,16.0896,15.9718,15.9802,63378000.0
2012-05-18 09:40:00,18.99,19.03,18.88,19.03,35988400.0,15.9802,16.0139,15.8876,16.0139,35988400.0
2012-05-18 09:50:00,19.02,19.14,18.99,19.08,29330000.0,16.0055,16.1064,15.9802,16.0559,29330000.0
2012-05-18 10:00:00,19.08,19.22,19.07,19.19,35112000.0,16.0559,16.1738,16.0475,16.1485,35112000.0
2012-05-18 10:10:00,19.19,19.28,19.18,19.23,33325600.0,16.1485,16.2242,16.1401,16.1822,33325600.0
2012-05-18 10:20:00,19.24,19.4,19.22,19.39,37895200.0,16.1906,16.3252,16.1738,16.3168,37895200.0
2012-05-18 10:30:00,19.38,19.41,19.32,19.35,24684800.0,16.3084,16.3336,16.2579,16.2831,24684800.0
2012-05-18 10:40:00,19.35,19.37,19.28,19.33,18443600.0,16.2831,16.3,16.2242,16.2663,18443600.0
2012-05-18 10:50:00,19.32,19.37,19.3,19.32,14680400.0,16.2579,16.3,16.2411,16.2579,14680400.0
2012-05-18 11:00:00,19.32,19.36,19.1,19.2,19885600.0,16.2579,16.2916,16.0728,16.1569,19885600.0
2012-05-18 11:10:00,19.2,19.34,18.99,19.24,13322400.0,16.1569,16.2747,15.9802,16.1906,13322400.0
2012-05-18 11:20:00,19.25,19.25,19.11,19.21,9371600.0,16.199,16.199,16.0812,16.1653,9371600.0
2012-05-18 11:30:00,19.21,19.24,18.65,19.09,28898800.0,16.1653,16.1906,15.6941,16.0644,28898800.0
2012-05-18 11:40:00,19.1,19.23,18.98,19.0,18746000.0,16.0728,16.1822,15.9718,15.9886,18746000.0
2012-05-18 11:50:00,19.0,19.11,18.98,19.09,18384800.0,15.9886,16.0812,15.9718,16.0644,18384800.0
2012-05-18 12:00:00,19.09,19.23,19.09,19.15,18337200.0,16.0644,16.1822,16.0644,16.1148,18337200.0
2012-05-18 12:10:00,19.15,19.22,19.15,19.15,11368000.0,16.1148,16.1738,16.1148,16.1148,11368000.0
2012-05-18 12:20:00,19.16,19.22,19.14,19.21,9450000.0,16.1233,16.1738,16.1064,16.1653,9450000.0
2012-05-18 12:30:00,19.21,19.28,19.21,19.25,12443200.0,16.1653,16.2242,16.1653,16.199,12443200.0
2012-05-18 12:40:00,19.26,19.3,19.21,19.24,9424800.0,16.2074,16.2411,16.1653,16.1906,9424800.0
2012-05-18 12:50:00,19.25,19.29,19.22,19.23,7708400.0,16.199,16.2327,16.1738,16.1822,7708400.0
2012-05-18 13:00:00,19.23,19.24,19.14,19.17,10138800.0,16.1822,16.1906,16.1064,16.1317,10138800.0
2012-05-18 13:10:00,19.17,19.21,19.15,19.18,7882000.0,16.1317,16.1653,16.1148,16.1401,7882000.0
2012-05-18 13:20:00,19.18,19.19,19.11,19.11,7249200.0,16.1401,16.1485,16.0812,16.0812,7249200.0
2012-05-18 13:30:00,19.11,19.13,19.06,19.08,10612000.0,16.0812,16.098,16.0391,16.0559,10612000.0
2012-05-18 13:40:00,19.08,19.1,19.02,19.03,9237200.0,16.0559,16.0728,16.0055,16.0139,9237200.0
2012-05-18 13:50:00,19.03,19.09,19.02,19.05,9825200.0,16.0139,16.0644,16.0055,16.0307,9825200.0
2012-05-18 14:00:00,19.05,19.06,19.03,19.05,8971200.0,16.0307,16.0391,16.0139,16.0307,8971200.0
2012-05-18 14:10:00,19.05,19.1,19.04,19.05,8722000.0,16.0307,16.0728,16.0223,16.0307,8722000.0
2012-05-18 14:20:00,19.05,19.08,19.03,19.07,8215200.0,16.0307,16.0559,16.0139,16.0475,8215200.0
2012-05-18 14:30:00,19.07,19.08,19.01,19.03,8173200.0,16.0475,16.0559,15.997,16.0139,8173200.0
2012-05-18 14:40:00,19.03,19.04,19.0,19.03,8248800.0,16.0139,16.0223,15.9886,16.0139,8248800.0
2012-05-18 14:50:00,19.03,19.06,19.02,19.03,7425600.0,16.0139,16.0391,16.0055,16.0139,7425600.0
2012-05-18 15:00:00,19.03,19.05,18.98,19.03,12583200.0,16.0139,16.0307,15.9718,16.0139,12583200.0
2012-05-18 15:10:00,19.04,19.08,19.03,19.05,13417600.0,16.0223,16.0559,16.0139,16.0307,13417600.0
2012-05-18 15:20:00,19.05,19.06,18.96,18.97,14162400.0,16.0307,16.0391,15.955,15.9634,14162400.0
2012-05-18 15:30:00,18.97,18.99,18.93,18.97,17782800.0,15.9634,15.9802,15.9297,15.9634,17782800.0
2012-05-18 15:40:00,18.97,18.97,18.93,18.94,18382000.0,15.9634,15.9634,15.9297,15.9381,18382000.0
2012-05-18 15:50:00,18.94,18.98,18.93,18.94,27344800.0,15.9381,15.9718,15.9297,15.9381,27344800.0
2012-05-21 09:30:00,19.09,19.25,19.07,19.24,34871200.0,16.0644,16.199,16.0475,16.1906,34871200.0
2012-05-21 09:40:00,19.24,19.25,19.16,19.2,15982400.0,16.1906,16.199,16.1233,16.1569,15982400.0
2012-05-21 09:50:00,19.2,19.22,19.14,19.19,16970800.0,16.1569,16.1738,16.1064,16.1485,16970800.0
2012-05-21 10:00:00,19.19,19.27,19.15,19.27,16769200.0,16.1485,16.2158,16.1148,16.2158,16769200.0
2012-05-21 10:10:00,19.27,19.44,19.26,19.44,29447600.0,16.2158,16.3589,16.2074,16.3589,29447600.0
2012-05-21 10:20:00,19.44,19.46,19.35,19.43,24631600.0,16.3589,16.3757,16.2831,16.3505,24631600.0
2012-05-21 10:30:00,19.42,19.55,19.42,19.55,26726000.0,16.3421,16.4515,16.3421,16.4515,26726000.0
2012-05-21 10:40:00,19.55,19.62,19.52,19.55,24329200.0,16.4515,16.5104,16.4262,16.4515,24329200.0
2012-05-21 10:50:00,19.56,19.59,19.52,19.53,12045600.0,16.4599,16.4851,16.4262,16.4346,12045600.0
2012-05-21 11:00:00,19.53,19.53,19.47,19.47,16604000.0,16.4346,16.4346,16.3841,16.3841,16604000.0
2012-05-21 11:10:00,19.47,19.53,19.45,19.51,14005600.0,16.3841,16.4346,16.3673,16.4178,14005600.0
2012-05-21 11:20:00,19.51,19.52,19.47,19.5,6650000.0,16.4178,16.4262,16.3841,16.4094,6650000.0
2012-05-21 11:30:00,19.5,19.52,19.48,19.5,9228800.0,16.4094,16.4262,16.3925,16.4094,9228800.0
2012-05-21 11:40:00,19.51,19.52,19.48,19.51,7126000.0,16.4178,16.4262,16.3925,16.4178,7126000.0
2012-05-21 11:50:00,19.51,19.57,19.51,19.54,11818800.0,16.4178,16.4683,16.4178,16.443,11818800.0
2012-05-21 12:00:00,19.54,19.59,19.53,19.59,8733200.0,16.443,16.4851,16.4346,16.4851,8733200.0
2012-05-21 12:10:00,19.59,19.73,19.59,19.73,25138400.0,16.4851,16.6029,16.4851,16.6029,25138400.0
2012-05-21 12:20:00,19.73,19.79,19.69,19.78,23388400.0,16.6029,16.6534,16.5693,16.645,23388400.0
2012-05-21 12:30:00,19.79,19.8,19.74,19.76,18634000.0,16.6534,16.6618,16.6113,16.6282,18634000.0
2012-05-21 12:40:00,19.76,19.78,19.74,19.75,9556400.0,16.6282,16.645,16.6113,16.6198,9556400.0
2012-05-21 12:50:00,19.75,19.76,19.7,19.75,11079600.0,16.6198,16.6282,16.5777,16.6198,11079600.0
2012-05-21 13:00:00,19.75,19.78,19.73,19.78,5734400.0,16.6198,16.645,16.6029,16.645,5734400.0
2012-05-21 13:10:00,19.77,19.81,19.74,19.75,10217200.0,16.6366,16.6702,16.6113,16.6198,10217200.0
2012-05-21 13:20:00,19.75,19.8,19.74,19.79,5574800.0,16.6198,16.6618,16.6113,16.6534,5574800.0
2012-05-21 13:30:00,19.79,19.8,19.75,19.77,5468400.0,16.6534,16.6618,16.6198,16.6366,5468400.0
2012-05-21 13:40:00,19.76,19.8,19.76,19.79,5272400.0,16.6282,16.6618,16.6282,16.6534,5272400.0
2012-05-21 13:50:00,19.79,19.8,19.75,19.77,5152000.0,16.6534,16.6618,16.6198,16.6366,5152000.0
2012-05-21 14:00:00,19.77,19.78,19.68,19.73,12555200.0,16.6366,16.645,16.5608,16.6029,12555200.0
2012-05-21 14:10:00,19.73,19.74,19.69,19.74,6252400.0,16.6029,16.6113,16.5693,16.6113,6252400.0
2012-05-21 14:20:00,19.74,19.77,19.74,19.75,5625200.0,16.6113,16.6366,16.6113,16.6198,5625200.0
2012-05-21 14:30:00,19.75,19.79,19.74,19.77,5692400.0,16.6198,16.6534,16.6113,16.6366,5692400.0
2012-05-21 14:40:00,19.77,19.82,19.76,19.82,9788800.0,16.6366,16.6787,16.6282,16.6787,9788800.0
2012-05-21 14:50:00,19.82,19.91,19.81,19.9,22299200.0,16.6787,16.7544,16.6702,16.746,22299200.0
2012-05-21 15:00:00,19.89,19.92,19.86,19.87,13739600.0,16.7376,16.7628,16.7123,16.7207,13739600.0
2012-05-21 15:10:00,19.86,19.95,19.85,19.94,14753200.0,16.7123,16.7881,16.7039,16.7796,14753200.0
2012-05-21 15:20:00,19.94,20.01,19.93,19.98,25508000.0,16.7796,16.8385,16.7712,16.8133,25508000.0
2012-05-21 15:30:00,19.97,19.99,19.93,19.97,15601600.0,16.8049,16.8217,16.7712,16.8049,15601600.0
2012-05-21 15:40:00,19.97,20.01,19.92,20.01,17766000.0,16.8049,16.8385,16.7628,16.8385,17766000.0
2012-05-21 15:50:00,20.0,20.06,19.97,20.05,27510000.0,16.8301,16.8806,16.8049,16.8722,27510000.0
2012-05-22 09:30:00,20.35,20.5,20.28,20.3,81480000.0,17.1247,17.2509,17.0658,17.0826,81480000.0
2012-05-22 09:40:00,20.3,20.43,20.29,20.35,38869600.0,17.0826,17.192,17.0742,17.1247,38869600.0
2012-05-22 09:50:00,20.35,20.42,20.34,20.38,21585200.0,17.1247,17.1836,17.1162,17.1499,21585200.0
2012-05-22 10:00:00,20.38,20.4,20.33,20.37,25424000.0,17.1499,17.1667,17.1078,17.1415,25424000.0
2012-05-22 10:10:00,20.37,20.38,20.29,20.31,21730800.0,17.1415,17.1499,17.0742,17.091,21730800.0
2012-05-22 10:20:00,20.31,20.34,20.2,20.2,26476800.0,17.091,17.1162,16.9984,16.9984,26476800.0
2012-05-22 10:30:00,20.2,20.33,20.2,20.31,28579600.0,16.9984,17.1078,16.9984,17.091,28579600.0
2012-05-22 10:40:00,20.3,20.38,20.27,20.3,21473200.0,17.0826,17.1499,17.0573,17.0826,21473200.0
2012-05-22 10:50:00,20.3,20.3,20.21,20.24,17225600.0,17.0826,17.0826,17.0068,17.0321,17225600.0
2012-05-22 11:00:00,20.24,20.29,20.24,20.24,10368400.0,17.0321,17.0742,17.0321,17.0321,10368400.0
2012-05-22 11:10:00,20.24,20.34,20.23,20.33,9651600.0,17.0321,17.1162,17.0237,17.1078,9651600.0
2012-05-22 11:20:00,20.33,20.34,20.26,20.28,9128000.0,17.1078,17.1162,17.0489,17.0658,9128000.0
2012-05-22 11:30:00,20.28,20.31,20.25,20.26,5415200.0,17.0658,17.091,17.0405,17.0489,5415200.0
2012-05-22 11:40:00,20.26,20.28,20.21,20.23,7677600.0,17.0489,17.0658,17.0068,17.0237,7677600.0
2012-05-22 11:50:00,20.23,20.26,20.14,20.15,12070800.0,17.0237,17.0489,16.9479,16.9564,12070800.0
2012-05-22 12:00:00,20.16,20.16,20.04,20.05,22531600.0,16.9648,16.9648,16.8638,16.8722,22531600.0
2012-05-22 12:10:00,20.05,20.13,20.04,20.13,14117600.0,16.8722,16.9395,16.8638,16.9395,14117600.0
2012-05-22 12:20:00,20.13,20.22,20.13,20.2,18824400.0,16.9395,17.0153,16.9395,16.9984,18824400.0
2012-05-22 12:30:00,20.2,20.21,20.14,20.17,6924400.0,16.9984,17.0068,16.9479,16.9732,6924400.0
2012-05-22 12:40:00,20.17,20.23,20.15,20.21,8920800.0,16.9732,17.0237,16.9564,17.0068,8920800.0
2012-05-22 12:50:00,20.21,20.23,20.18,20.2,5997600.0,17.0068,17.0237,16.9816,16.9984,5997600.0
2012-05-22 13:00:00,20.21,20.24,20.19,20.22,7434000.0,17.0068,17.0321,16.99,17.0153,7434000.0
2012-05-22 13:10:00,20.22,20.23,20.15,20.16,8708000.0,17.0153,17.0237,16.9564,16.9648,8708000.0
2012-05-22 13:20:00,20.16,20.17,20.08,20.08,10813600.0,16.9648,16.9732,16.8974,16.8974,10813600.0
2012-05-22 13:30:00,20.08,20.14,20.07,20.11,8402800.0,16.8974,16.9479,16.889,16.9227,8402800.0
2012-05-22 13:40:00,20.1,20.12,20.07,20.1,7473200.0,16.9143,16.9311,16.889,16.9143,7473200.0
2012-05-22 13:50:00,20.11,20.11,20.08,20.09,3634400.0,16.9227,16.9227,16.8974,16.9059,3634400.0
2012-05-22 14:00:00,20.1,20.16,20.1,20.14,7420000.0,16.9143,16.9648,16.9143,16.9479,7420000.0
2012-05-22 14:10:00,20.14,20.15,20.09,20.12,6171200.0,16.9479,16.9564,16.9059,16.9311,6171200.0
2012-05-22 14:20:00,20.12,20.18,20.12,20.16,7484400.0,16.9311,16.9816,16.9311,16.9648,7484400.0
2012-05-22 14:30:00,20.16,20.19,20.08,20.09,11813200.0,16.9648,16.99,16.8974,16.9059,11813200.0
2012-05-22 14:40:00,20.09,20.11,20.05,20.09,9161600.0,16.9059,16.9227,16.8722,16.9059,9161600.0
2012-05-22 14:50:00,20.09,20.1,20.02,20.03,9746800.0,16.9059,16.9143,16.847,16.8554,9746800.0
2012-05-22 15:00:00,20.03,20.1,20.03,20.05,8282400.0,16.8554,16.9143,16.8554,16.8722,8282400.0
2012-05-22 15:10:00,20.05,20.06,19.88,19.89,25466000.0,16.8722,16.8806,16.7291,16.7376,25466000.0
2012-05-22 15:20:00,19.89,19.92,19.84,19.87,21044800.0,16.7376,16.7628,16.6955,16.7207,21044800.0
2012-05-22 15:30:00,19.87,19.92,19.83,19.85,17852800.0,16.7207,16.7628,16.6871,16.7039,17852800.0
2012-05-22 15:40:00,19.85,19.88,19.74,19.74,25849600.0,16.7039,16.7291,16.6113,16.6113,25849600.0
2012-05-22 15:50:00,19.74,19.89,19.74,19.89,29439200.0,16.6113,16.7376,16.6113,16.7376,29439200.0
2012-05-23 09:30:00,19.91,20.05,19.84,19.9,38724000.0,16.7544,16.8722,16.6955,16.746,38724000.0
2012-05-23 09:40:00,19.89,19.9,19.76,19.81,21772800.0,16.7376,16.746,16.6282,16.6702,21772800.0
2012-05-23 09:50:00,19.82,20.04,19.78,19.96,24640000.0,16.6787,16.8638,16.645,16.7965,24640000.0
2012-05-23 10:00:00,19.96,20.01,19.9,19.95,19731600.0,16.7965,16.8385,16.746,16.7881,19731600.0
2012-05-23 10:10:00,19.95,19.95,19.83,19.86,14347200.0,16.7881,16.7881,16.6871,16.7123,14347200.0
2012-05-23 10:20:00,19.86,19.97,19.83,19.94,13476400.0,16.7123,16.8049,16.6871,16.7796,13476400.0
2012-05-23 10:30:00,19.94,19.95,19.82,19.83,11958800.0,16.7796,16.7881,16.6787,16.6871,11958800.0
2012-05-23 10:40:00,19.84,19.91,19.83,19.88,10614800.0,16.6955,16.7544,16.6871,16.7291,10614800.0
2012-05-23 10:50:00,19.87,19.93,19.87,19.88,9780400.0,16.7207,16.7712,16.7207,16.7291,9780400.0
2012-05-23 11:00:00,19.88,19.96,19.86,19.94,8265600.0,16.7291,16.7965,16.7123,16.7796,8265600.0
2012-05-23 11:10:00,19.95,20.01,19.91,19.97,11454800.0,16.7881,16.8385,16.7544,16.8049,11454800.0
2012-05-23 11:20:00,19.97,20.0,19.94,19.94,7092400.0,16.8049,16.8301,16.7796,16.7796,7092400.0
2012-05-23 11:30:00,19.95,19.99,19.87,19.89,11908400.0,16.7881,16.8217,16.7207,16.7376,11908400.0
2012-05-23 11:40:00,19.88,19.92,19.79,19.85,17379600.0,16.7291,16.7628,16.6534,16.7039,17379600.0
2012-05-23 11:50:00,19.84,19.87,19.81,19.85,6535200.0,16.6955,16.7207,16.6702,16.7039,6535200.0
2012-05-23 12:00:00,19.85,19.87,19.79,19.85,7683200.0,16.7039,16.7207,16.6534,16.7039,7683200.0
2012-05-23 12:10:00,19.85,19.88,19.84,19.88,5717600.0,16.7039,16.7291,16.6955,16.7291,5717600.0
2012-05-23 12:20:00,19.87,19.89,19.82,19.84,7056000.0,16.7207,16.7376,16.6787,16.6955,7056000.0
2012-05-23 12:30:00,19.85,19.88,19.84,19.88,4855200.0,16.7039,16.7291,16.6955,16.7291,4855200.0
2012-05-23 12:40:00,19.88,19.94,19.88,19.93,8122800.0,16.7291,16.7796,16.7291,16.7712,8122800.0
2012-05-23 12:50:00,19.93,19.93,19.87,19.89,5636400.0,16.7712,16.7712,16.7207,16.7376,5636400.0
2012-05-23 13:00:00,19.89,19.91,19.87,19.88,3768800.0,16.7376,16.7544,16.7207,16.7291,3768800.0
2012-05-23 13:10:00,19.89,19.96,19.88,19.94,6291600.0,16.7376,16.7965,16.7291,16.7796,6291600.0
2012-05-23 13:20:00,19.93,20.0,19.93,19.99,8943200.0,16.7712,16.8301,16.7712,16.8217,8943200.0
2012-05-23 13:30:00,19.99,20.02,19.98,20.02,9077600.0,16.8217,16.847,16.8133,16.847,9077600.0
2012-05-23 13:40:00,20.02,20.08,20.0,20.07,11995200.0,16.847,16.8974,16.8301,16.889,11995200.0
2012-05-23 13:50:00,20.07,20.09,20.01,20.08,12756800.0,16.889,16.9059,16.8385,16.8974,12756800.0
2012-05-23 14:00:00,20.08,20.12,20.05,20.11,12782000.0,16.8974,16.9311,16.8722,16.9227,12782000.0
2012-05-23 14:10:00,20.11,20.11,19.96,19.99,12331200.0,16.9227,16.9227,16.7965,16.8217,12331200.0
2012-05-23 14:20:00,19.99,20.04,19.97,20.0,8920800.0,16.8217,16.8638,16.8049,16.8301,8920800.0
2012-05-23 14:30:00,20.0,20.08,19.98,20.08,7792400.0,16.8301,16.8974,16.8133,16.8974,7792400.0
2012-05-23 14:40:00,20.08,20.13,20.05,20.11,11379200.0,16.8974,16.9395,16.8722,16.9227,11379200.0
2012-05-23 14:50:00,20.11,20.15,20.1,20.14,11908400.0,16.9227,16.9564,16.9143,16.9479,11908400.0
2012-05-23 15:00:00,20.14,20.16,20.1,20.14,10838800.0,16.9479,16.9648,16.9143,16.9479,10838800.0
2012-05-23 15:10:00,20.15,20.21,20.13,20.21,15671600.0,16.9564,17.0068,16.9395,17.0068,15671600.0
2012-05-23 15:20:00,20.21,20.39,20.19,20.3,26124000.0,17.0068,17.1583,16.99,17.0826,26124000.0
2012-05-23 15:30:00,20.3,20.39,20.29,20.38,28691600.0,17.0826,17.1583,17.0742,17.1499,28691600.0
2012-05-23 15:40:00,20.38,20.46,20.37,20.37,34613600.0,17.1499,17.2172,17.1415,17.1415,34613600.0
2012-05-23 15:50:00,20.38,20.4,20.31,20.37,32421200.0,17.1499,17.1667,17.091,17.1415,32421200.0
2012-05-24 09:30:00,20.57,20.59,20.36,20.36,45981600.0,17.3098,17.3266,17.1331,17.1331,45981600.0
2012-05-24 09:40:00,20.36,20.41,20.3,20.32,31088400.0,17.1331,17.1751,17.0826,17.0994,31088400.0
2012-05-24 09:50:00,20.32,20.35,20.22,20.32,26258400.0,17.0994,17.1247,17.0153,17.0994,26258400.0
2012-05-24 10:00:00,20.32,20.44,20.31,20.39,27809600.0,17.0994,17.2004,17.091,17.1583,27809600.0
2012-05-24 10:10:00,20.39,20.41,20.34,20.36,13470800.0,17.1583,17.1751,17.1162,17.1331,13470800.0
2012-05-24 10:20:00,20.36,20.4,20.32,20.4,11312000.0,17.1331,17.1667,17.0994,17.1667,11312000.0
2012-05-24 10:30:00,20.4,20.47,20.37,20.45,17508400.0,17.1667,17.2256,17.1415,17.2088,17508400.0
2012-05-24 10:40:00,20.45,20.47,20.4,20.41,11552800.0,17.2088,17.2256,17.1667,17.1751,11552800.0
2012-05-24 10:50:00,20.41,20.44,20.36,20.4,10502800.0,17.1751,17.2004,17.1331,17.1667,10502800.0
2012-05-24 11:00:00,20.4,20.43,20.37,20.39,6980400.0,17.1667,17.192,17.1415,17.1583,6980400.0
2012-05-24 11:10:00,20.4,20.44,20.39,20.43,6874000.0,17.1667,17.2004,17.1583,17.192,6874000.0
2012-05-24 11:20:00,20.43,20.44,20.37,20.38,6624800.0,17.192,17.2004,17.1415,17.1499,6624800.0
2012-05-24 11:30:00,20.38,20.38,20.27,20.32,16324000.0,17.1499,17.1499,17.0573,17.0994,16324000.0
2012-05-24 11:40:00,20.31,20.34,20.26,20.3,9004800.0,17.091,17.1162,17.0489,17.0826,9004800.0
2012-05-24 11:50:00,20.3,20.31,20.24,20.27,7299600.0,17.0826,17.091,17.0321,17.0573,7299600.0
2012-05-24 12:00:00,20.27,20.28,20.2,20.23,10371200.0,17.0573,17.0658,16.9984,17.0237,10371200.0
2012-05-24 12:10:00,20.23,20.29,20.22,20.29,7162400.0,17.0237,17.0742,17.0153,17.0742,7162400.0
2012-05-24 12:20:00,20.28,20.31,20.24,20.28,6801200.0,17.0658,17.091,17.0321,17.0658,6801200.0
2012-05-24 12:30:00,20.28,20.34,20.26,20.29,7078400.0,17.0658,17.1162,17.0489,17.0742,7078400.0
2012-05-24 12:40:00,20.29,20.3,20.28,20.3,3483200.0,17.0742,17.0826,17.0658,17.0826,3483200.0
2012-05-24 12:50:00,20.3,20.31,20.22,20.26,5846400.0,17.0826,17.091,17.0153,17.0489,5846400.0
2012-05-24 13:00:00,20.26,20.34,20.25,20.33,6888000.0,17.0489,17.1162,17.0405,17.1078,6888000.0
2012-05-24 13:10:00,20.32,20.34,20.3,20.3,5432000.0,17.0994,17.1162,17.0826,17.0826,5432000.0
2012-05-24 13:20:00,20.3,20.33,20.24,20.26,4480000.0,17.0826,17.1078,17.0321,17.0489,4480000.0
2012-05-24 13:30:00,20.25,20.28,20.22,20.26,4981200.0,17.0405,17.0658,17.0153,17.0489,4981200.0
2012-05-24 13:40:00,20.26,20.3,20.25,20.26,4460400.0,17.0489,17.0826,17.0405,17.0489,4460400.0
2012-05-24 13:50:00,20.26,20.26,20.2,20.2,6417600.0,17.0489,17.0489,16.9984,16.9984,6417600.0
2012-05-24 14:00:00,20.21,20.26,20.2,20.23,6067600.0,17.0068,17.0489,16.9984,17.0237,6067600.0
2012-05-24 14:10:00,20.23,20.24,20.13,20.16,12493600.0,17.0237,17.0321,16.9395,16.9648,12493600.0
2012-05-24 14:20:00,20.15,20.21,20.15,20.2,6804000.0,16.9564,17.0068,16.9564,16.9984,6804000.0
2012-05-24 14:30:00,20.2,20.24,20.15,20.17,8397200.0,16.9984,17.0321,16.9564,16.9732,8397200.0
2012-05-24 14:40:00,20.17,20.17,20.11,20.15,9766400.0,16.9732,16.9732,16.9227,16.9564,9766400.0
2012-05-24 14:50:00,20.15,20.17,20.09,20.1,6790000.0,16.9564,16.9732,16.9059,16.9143,6790000.0
2012-05-24 15:00:00,20.1,20.16,20.08,20.1,9914800.0,16.9143,16.9648,16.8974,16.9143,9914800.0
2012-05-24 15:10:00,20.1,20.1,20.04,20.08,10287200.0,16.9143,16.9143,16.8638,16.8974,10287200.0
2012-05-24 15:20:00,20.09,20.21,20.06,20.17,17754800.0,16.9059,17.0068,16.8806,16.9732,17754800.0
2012-05-24 15:30:00,20.18,20.24,20.13,20.16,14137200.0,16.9816,17.0321,16.9395,16.9648,14137200.0
2012-05-24 15:40:00,20.16,20.19,20.12,20.15,12770800.0,16.9648,16.99,16.9311,16.9564,12770800.0
2012-05-24 15:50:00,20.15,20.2,20.14,20.19,19675600.0,16.9564,16.9984,16.9479,16.99,19675600.0
2012-05-25 09:30:00,20.16,20.21,20.07,20.08,24158400.0,16.9648,17.0068,16.889,16.8974,24158400.0
2012-05-25 09:40:00,20.08,20.09,19.97,20.04,25821600.0,16.8974,16.9059,16.8049,16.8638,25821600.0
2012-05-25 09:50:00,20.03,20.12,20.02,20.06,15383200.0,16.8554,16.9311,16.847,16.8806,15383200.0
2012-05-25 10:00:00,20.06,20.08,20.01,20.03,10385200.0,16.8806,16.8974,16.8385,16.8554,10385200.0
2012-05-25 10:10:00,20.04,20.05,19.98,20.03,10654000.0,16.8638,16.8722,16.8133,16.8554,10654000.0
2012-05-25 10:20:00,20.02,20.06,20.01,20.03,7198800.0,16.847,16.8806,16.8385,16.8554,7198800.0
2012-05-25 10:30:00,20.03,20.09,20.03,20.07,8341200.0,16.8554,16.9059,16.8554,16.889,8341200.0
2012-05-25 10:40:00,20.07,20.08,20.01,20.02,7613200.0,16.889,16.8974,16.8385,16.847,7613200.0
2012-05-25 10:50:00,20.02,20.04,19.99,19.99,8050000.0,16.847,16.8638,16.8217,16.8217,8050000.0
2012-05-25 11:00:00,19.99,20.03,19.99,20.01,6403600.0,16.8217,16.8554,16.8217,16.8385,6403600.0
2012-05-25 11:10:00,20.01,20.03,20.0,20.01,5003600.0,16.8385,16.8554,16.8301,16.8385,5003600.0
2012-05-25 11:20:00,20.01,20.04,20.0,20.03,4972800.0,16.8385,16.8638,16.8301,16.8554,4972800.0
2012-05-25 11:30:00,20.02,20.02,19.95,19.95,10682000.0,16.847,16.847,16.7881,16.7881,10682000.0
2012-05-25 11:40:00,19.95,19.98,19.95,19.96,6426000.0,16.7881,16.8133,16.7881,16.7965,6426000.0
2012-05-25 11:50:00,19.96,19.98,19.95,19.97,4715200.0,16.7965,16.8133,16.7881,16.8049,4715200.0
2012-05-25 12:00:00,19.97,20.0,19.96,20.0,7100800.0,16.8049,16.8301,16.7965,16.8301,7100800.0
2012-05-25 12:10:00,19.99,20.02,19.96,19.98,6101200.0,16.8217,16.847,16.7965,16.8133,6101200.0
2012-05-25 12:20:00,19.98,19.99,19.96,19.97,3374000.0,16.8133,16.8217,16.7965,16.8049,3374000.0
2012-05-25 12:30:00,19.96,19.99,19.95,19.98,4082400.0,16.7965,16.8217,16.7881,16.8133,4082400.0
2012-05-25 12:40:00,19.98,20.0,19.98,19.99,3511200.0,16.8133,16.8301,16.8133,16.8217,3511200.0
2012-05-25 12:50:00,19.99,20.0,19.97,19.99,4340000.0,16.8217,16.8301,16.8049,16.8217,4340000.0
2012-05-25 13:00:00,19.99,20.0,19.98,20.0,3304000.0,16.8217,16.8301,16.8133,16.8301,3304000.0
2012-05-25 13:10:00,20.0,20.0,19.98,19.99,2954000.0,16.8301,16.8301,16.8133,16.8217,2954000.0
2012-05-25 13:20:00,19.99,20.08,19.99,20.07,8296400.0,16.8217,16.8974,16.8217,16.889,8296400.0
2012-05-25 13:30:00,20.07,20.12,20.07,20.1,10640000.0,16.889,16.9311,16.889,16.9143,10640000.0
2012-05-25 13:40:00,20.1,20.11,20.09,20.1,4407200.0,16.9143,16.9227,16.9059,16.9143,4407200.0
2012-05-25 13:50:00,20.1,20.11,20.03,20.06,8279600.0,16.9143,16.9227,16.8554,16.8806,8279600.0
2012-05-25 14:00:00,20.06,20.06,20.01,20.01,4569600.0,16.8806,16.8806,16.8385,16.8385,4569600.0
2012-05-25 14:10:00,20.01,20.03,20.01,20.01,3390800.0,16.8385,16.8554,16.8385,16.8385,3390800.0
2012-05-25 14:20:00,20.01,20.03,19.99,20.01,5936000.0,16.8385,16.8554,16.8217,16.8385,5936000.0
2012-05-25 14:30:00,20.02,20.06,20.01,20.04,4673200.0,16.847,16.8806,16.8385,16.8638,4673200.0
2012-05-25 14:40:00,20.04,20.05,20.02,20.03,4040400.0,16.8638,16.8722,16.847,16.8554,4040400.0
2012-05-25 14:50:00,20.03,20.04,20.01,20.02,3514000.0,16.8554,16.8638,16.8385,16.847,3514000.0
2012-05-25 15:00:00,20.02,20.05,20.02,20.04,4158000.0,16.847,16.8722,16.847,16.8638,4158000.0
2012-05-25 15:10:00,20.04,20.05,20.02,20.02,4222400.0,16.8638,16.8722,16.847,16.847,4222400.0
2012-05-25 15:20:00,20.02,20.04,20.01,20.04,7002800.0,16.847,16.8638,16.8385,16.8638,7002800.0
2012-05-25 15:30:00,20.03,20.05,20.03,20.04,8400000.0,16.8554,16.8722,16.8554,16.8638,8400000.0
2012-05-25 15:40:00,20.05,20.07,20.03,20.07,11530400.0,16.8722,16.889,16.8554,16.889,11530400.0
2012-05-25 15:50:00,20.07,20.09,20.06,20.08,18426800.0,16.889,16.9059,16.8806,16.8974,18426800.0
2012-05-29 09:30:00,20.39,20.39,20.29,20.29,29103200.0,17.1583,17.1583,17.0742,17.0742,29103200.0
2012-05-29 09:40:00,20.3,20.33,20.23,20.27,18720800.0,17.0826,17.1078,17.0237,17.0573,18720800.0
2012-05-29 09:50:00,20.28,20.3,20.26,20.29,11247600.0,17.0658,17.0826,17.0489,17.0742,11247600.0
2012-05-29 10:00:00,20.28,20.33,20.24,20.32,14795200.0,17.0658,17.1078,17.0321,17.0994,14795200.0
2012-05-29 10:10:00,20.32,20.4,20.32,20.39,19941600.0,17.0994,17.1667,17.0994,17.1583,19941600.0
2012-05-29 10:20:00,20.39,20.48,20.39,20.44,20966400.0,17.1583,17.2341,17.1583,17.2004,20966400.0
2012-05-29 10:30:00,20.44,20.5,20.44,20.45,14333200.0,17.2004,17.2509,17.2004,17.2088,14333200.0
2012-05-29 10:40:00,20.45,20.46,20.42,20.44,9559200.0,17.2088,17.2172,17.1836,17.2004,9559200.0
2012-05-29 10:50:00,20.44,20.45,20.39,20.44,7924000.0,17.2004,17.2088,17.1583,17.2004,7924000.0
2012-05-29 11:00:00,20.44,20.45,20.4,20.42,4174800.0,17.2004,17.2088,17.1667,17.1836,4174800.0
2012-05-29 11:10:00,20.41,20.42,20.37,20.41,6314000.0,17.1751,17.1836,17.1415,17.1751,6314000.0
2012-05-29 11:20:00,20.41,20.45,20.4,20.45,7534800.0,17.1751,17.2088,17.1667,17.2088,7534800.0
2012-05-29 11:30:00,20.45,20.45,20.32,20.35,11810400.0,17.2088,17.2088,17.0994,17.1247,11810400.0
2012-05-29 11:40:00,20.35,20.35,20.28,20.31,10396400.0,17.1247,17.1247,17.0658,17.091,10396400.0
2012-05-29 11:50:00,20.31,20.34,20.28,20.29,6557600.0,17.091,17.1162,17.0658,17.0742,6557600.0
2012-05-29 12:00:00,20.28,20.28,20.19,20.25,12857600.0,17.0658,17.0658,16.99,17.0405,12857600.0
2012-05-29 12:10:00,20.25,20.27,20.22,20.26,6378400.0,17.0405,17.0573,17.0153,17.0489,6378400.0
2012-05-29 12:20:00,20.27,20.32,20.24,20.29,6532400.0,17.0573,17.0994,17.0321,17.0742,6532400.0
2012-05-29 12:30:00,20.3,20.3,20.25,20.29,4872000.0,17.0826,17.0826,17.0405,17.0742,4872000.0
2012-05-29 12:40:00,20.29,20.33,20.29,20.32,4429600.0,17.0742,17.1078,17.0742,17.0994,4429600.0
2012-05-29 12:50:00,20.32,20.35,20.3,20.31,5348000.0,17.0994,17.1247,17.0826,17.091,5348000.0
2012-05-29 13:00:00,20.31,20.31,20.28,20.29,4852400.0,17.091,17.091,17.0658,17.0742,4852400.0
2012-05-29 13:10:00,20.29,20.34,20.29,20.31,5314400.0,17.0742,17.1162,17.0742,17.091,5314400.0
2012-05-29 13:20:00,20.31,20.32,20.27,20.29,2872800.0,17.091,17.0994,17.0573,17.0742,2872800.0
2012-05-29 13:30:00,20.28,20.29,20.24,20.25,4754400.0,17.0658,17.0742,17.0321,17.0405,4754400.0
2012-05-29 13:40:00,20.25,20.33,20.25,20.31,5518800.0,17.0405,17.1078,17.0405,17.091,5518800.0
2012-05-29 13:50:00,20.32,20.37,20.31,20.35,6129200.0,17.0994,17.1415,17.091,17.1247,6129200.0
2012-05-29 14:00:00,20.35,20.36,20.32,20.33,4743200.0,17.1247,17.1331,17.0994,17.1078,4743200.0
2012-05-29 14:10:00,20.34,20.39,20.33,20.37,7453600.0,17.1162,17.1583,17.1078,17.1415,7453600.0
2012-05-29 14:20:00,20.37,20.37,20.34,20.37,2954000.0,17.1415,17.1415,17.1162,17.1415,2954000.0
2012-05-29 14:30:00,20.37,20.39,20.33,20.34,4858000.0,17.1415,17.1583,17.1078,17.1162,4858000.0
2012-05-29 14:40:00,20.34,20.37,20.33,20.36,2898000.0,17.1162,17.1415,17.1078,17.1331,2898000.0
2012-05-29 14:50:00,20.36,20.43,20.35,20.4,7254800.0,17.1331,17.192,17.1247,17.1667,7254800.0
2012-05-29 15:00:00,20.4,20.42,20.36,20.39,5978000.0,17.1667,17.1836,17.1331,17.1583,5978000.0
2012-05-29 15:10:00,20.39,20.42,20.39,20.4,4790800.0,17.1583,17.1836,17.1583,17.1667,4790800.0
2012-05-29 15:20:00,20.41,20.42,20.37,20.39,5168800.0,17.1751,17.1836,17.1415,17.1583,5168800.0
2012-05-29 15:30:00,20.39,20.39,20.34,20.37,6697600.0,17.1583,17.1583,17.1162,17.1415,6697600.0
2012-05-29 15:40:00,20.36,20.43,20.36,20.42,10539200.0,17.1331,17.192,17.1331,17.1836,10539200.0
2012-05-29 15:50:00,20.42,20.46,20.42,20.44,22279600.0,17.1836,17.2172,17.1836,17.2004,22279600.0
2012-05-30 09:30:00,20.33,20.39,20.27,20.3,30822400.0,17.1078,17.1583,17.0573,17.0826,30822400.0
2012-05-30 09:40:00,20.3,20.31,20.23,20.28,16732800.0,17.0826,17.091,17.0237,17.0658,16732800.0
2012-05-30 09:50:00,20.28,20.33,20.25,20.3,10141600.0,17.0658,17.1078,17.0405,17.0826,10141600.0
2012-05-30 10:00:00,20.29,20.38,20.27,20.37,15145200.0,17.0742,17.1499,17.0573,17.1415,15145200.0
2012-05-30 10:10:00,20.36,20.43,20.35,20.41,19748400.0,17.1331,17.192,17.1247,17.1751,19748400.0
2012-05-30 10:20:00,20.41,20.46,20.37,20.41,17547600.0,17.1751,17.2172,17.1415,17.1751,17547600.0
2012-05-30 10:30:00,20.41,20.41,20.32,20.34,11936400.0,17.1751,17.1751,17.0994,17.1162,11936400.0
2012-05-30 10:40:00,20.34,20.34,20.29,20.31,10595200.0,17.1162,17.1162,17.0742,17.091,10595200.0
2012-05-30 10:50:00,20.31,20.35,20.3,20.31,6473600.0,17.091,17.1247,17.0826,17.091,6473600.0
2012-05-30 11:00:00,20.31,20.4,20.31,20.4,13076000.0,17.091,17.1667,17.091,17.1667,13076000.0
2012-05-30 11:10:00,20.4,20.42,20.37,20.38,7786800.0,17.1667,17.1836,17.1415,17.1499,7786800.0
2012-05-30 11:20:00,20.38,20.41,20.37,20.41,4443600.0,17.1499,17.1751,17.1415,17.1751,4443600.0
2012-05-30 11:30:00,20.4,20.45,20.39,20.44,12667200.0,17.1667,17.2088,17.1583,17.2004,12667200.0
2012-05-30 11:40:00,20.44,20.46,20.4,20.4,11863600.0,17.2004,17.2172,17.1667,17.1667,11863600.0
2012-05-30 11:50:00,20.41,20.44,20.4,20.42,6571600.0,17.1751,17.2004,17.1667,17.1836,6571600.0
2012-05-30 12:00:00,20.41,20.43,20.36,20.39,8783600.0,17.1751,17.192,17.1331,17.1583,8783600.0
2012-05-30 12:10:00,20.4,20.43,20.38,20.42,4424000.0,17.1667,17.192,17.1499,17.1836,4424000.0
2012-05-30 12:20:00,20.42,20.42,20.37,20.4,6538000.0,17.1836,17.1836,17.1415,17.1667,6538000.0
2012-05-30 12:30:00,20.4,20.44,20.39,20.43,7240800.0,17.1667,17.2004,17.1583,17.192,7240800.0
2012-05-30 12:40:00,20.43,20.49,20.42,20.48,14915600.0,17.192,17.2425,17.1836,17.2341,14915600.0
2012-05-30 12:50:00,20.48,20.52,20.45,20.49,10522400.0,17.2341,17.2677,17.2088,17.2425,10522400.0
2012-05-30 13:00:00,20.48,20.5,20.45,20.46,6476400.0,17.2341,17.2509,17.2088,17.2172,6476400.0
2012-05-30 13:10:00,20.45,20.49,20.44,20.49,7002800.0,17.2088,17.2425,17.2004,17.2425,7002800.0
2012-05-30 13:20:00,20.49,20.49,20.47,20.49,5493600.0,17.2425,17.2425,17.2256,17.2425,5493600.0
2012-05-30 13:30:00,20.49,20.53,20.48,20.52,9024400.0,17.2425,17.2761,17.2341,17.2677,9024400.0
2012-05-30 13:40:00,20.53,20.56,20.5,20.56,11166400.0,17.2761,17.3014,17.2509,17.3014,11166400.0
2012-05-30 13:50:00,20.56,20.61,20.55,20.61,16184000.0,17.3014,17.3434,17.293,17.3434,16184000.0
2012-05-30 14:00:00,20.61,20.69,20.6,20.68,22388800.0,17.3434,17.4108,17.335,17.4024,22388800.0
2012-05-30 14:10:00,20.68,20.69,20.61,20.66,18897200.0,17.4024,17.4108,17.3434,17.3855,18897200.0
2012-05-30 14:20:00,20.66,20.68,20.57,20.61,16153200.0,17.3855,17.4024,17.3098,17.3434,16153200.0
2012-05-30 14:30:00,20.61,20.65,20.61,20.62,8836800.0,17.3434,17.3771,17.3434,17.3519,8836800.0
2012-05-30 14:40:00,20.62,20.67,20.62,20.64,8556800.0,17.3519,17.3939,17.3519,17.3687,8556800.0
2012-05-30 14:50:00,20.64,20.64,20.59,20.62,7324800.0,17.3687,17.3687,17.3266,17.3519,7324800.0
2012-05-30 15:00:00,20.63,20.66,20.59,20.63,9965200.0,17.3603,17.3855,17.3266,17.3603,9965200.0
2012-05-30 15:10:00,20.63,20.63,20.52,20.57,16178400.0,17.3603,17.3603,17.2677,17.3098,16178400.0
2012-05-30 15:20:00,20.57,20.7,20.55,20.68,21039200.0,17.3098,17.4192,17.293,17.4024,21039200.0
2012-05-30 15:30:00,20.68,20.71,20.65,20.7,19135200.0,17.4024,17.4276,17.3771,17.4192,19135200.0
2012-05-30 15:40:00,20.7,20.71,20.67,20.68,15601600.0,17.4192,17.4276,17.3939,17.4024,15601600.0
2012-05-30 15:50:00,20.68,20.71,20.68,20.68,26933200.0,17.4024,17.4276,17.4024,17.4024,26933200.0
2012-05-31 09:30:00,20.74,20.77,20.61,20.64,33031600.0,17.4528,17.4781,17.3434,17.3687,33031600.0
2012-05-31 09:40:00,20.64,20.7,20.58,20.59,20980400.0,17.3687,17.4192,17.3182,17.3266,20980400.0
2012-05-31 09:50:00,20.59,20.63,20.56,20.61,15940400.0,17.3266,17.3603,17.3014,17.3434,15940400.0
2012-05-31 10:00:00,20.61,20.62,20.45,20.46,25071200.0,17.3434,17.3519,17.2088,17.2172,25071200.0
2012-05-31 10:10:00,20.46,20.53,20.41,20.49,23573200.0,17.2172,17.2761,17.1751,17.2425,23573200.0
2012-05-31 10:20:00,20.48,20.53,20.45,20.52,12594400.0,17.2341,17.2761,17.2088,17.2677,12594400.0
2012-05-31 10:30:00,20.51,20.6,20.49,20.55,14985600.0,17.2593,17.335,17.2425,17.293,14985600.0
2012-05-31 10:40:00,20.54,20.56,20.49,20.52,10186400.0,17.2845,17.3014,17.2425,17.2677,10186400.0
2012-05-31 10:50:00,20.52,20.58,20.5,20.55,9741200.0,17.2677,17.3182,17.2509,17.293,9741200.0
2012-05-31 11:00:00,20.55,20.56,20.5,20.55,7837200.0,17.293,17.3014,17.2509,17.293,7837200.0
2012-05-31 11:10:00,20.55,20.56,20.5,20.53,6468000.0,17.293,17.3014,17.2509,17.2761,6468000.0
2012-05-31 11:20:00,20.53,20.58,20.53,20.58,8960000.0,17.2761,17.3182,17.2761,17.3182,8960000.0
2012-05-31 11:30:00,20.57,20.63,20.56,20.59,12975200.0,17.3098,17.3603,17.3014,17.3266,12975200.0
2012-05-31 11:40:00,20.59,20.62,20.56,20.56,7918400.0,17.3266,17.3519,17.3014,17.3014,7918400.0
2012-05-31 11:50:00,20.56,20.61,20.56,20.58,6034000.0,17.3014,17.3434,17.3014,17.3182,6034000.0
2012-05-31 12:00:00,20.58,20.61,20.56,20.59,4558400.0,17.3182,17.3434,17.3014,17.3266,4558400.0
2012-05-31 12:10:00,20.6,20.65,20.59,20.65,8786400.0,17.335,17.3771,17.3266,17.3771,8786400.0
2012-05-31 12:20:00,20.65,20.73,20.65,20.7,17855600.0,17.3771,17.4444,17.3771,17.4192,17855600.0
2012-05-31 12:30:00,20.7,20.71,20.66,20.67,11320400.0,17.4192,17.4276,17.3855,17.3939,11320400.0
2012-05-31 12:40:00,20.66,20.69,20.65,20.69,5342400.0,17.3855,17.4108,17.3771,17.4108,5342400.0
2012-05-31 12:50:00,20.69,20.71,20.66,20.67,4578000.0,17.4108,17.4276,17.3855,17.3939,4578000.0
2012-05-31 13:00:00,20.67,20.73,20.66,20.69,12373200.0,17.3939,17.4444,17.3855,17.4108,12373200.0
2012-05-31 13:10:00,20.69,20.72,20.67,20.71,8307600.0,17.4108,17.436,17.3939,17.4276,8307600.0
2012-05-31 13:20:00,20.71,20.72,20.67,20.68,8131200.0,17.4276,17.436,17.3939,17.4024,8131200.0
2012-05-31 13:30:00,20.68,20.7,20.61,20.62,9674000.0,17.4024,17.4192,17.3434,17.3519,9674000.0
2012-05-31 13:40:00,20.62,20.64,20.59,20.61,6260800.0,17.3519,17.3687,17.3266,17.3434,6260800.0
2012-05-31 13:50:00,20.61,20.62,20.56,20.59,7450800.0,17.3434,17.3519,17.3014,17.3266,7450800.0
2012-05-31 14:00:00,20.59,20.64,20.58,20.63,7050400.0,17.3266,17.3687,17.3182,17.3603,7050400.0
2012-05-31 14:10:00,20.63,20.68,20.62,20.63,7154000.0,17.3603,17.4024,17.3519,17.3603,7154000.0
2012-05-31 14:20:00,20.63,20.68,20.62,20.67,8055600.0,17.3603,17.4024,17.3519,17.3939,8055600.0
2012-05-31 14:30:00,20.67,20.67,20.64,20.65,3614800.0,17.3939,17.3939,17.3687,17.3771,3614800.0
2012-05-31 14:40:00,20.66,20.67,20.63,20.63,4572400.0,17.3855,17.3939,17.3603,17.3603,4572400.0
2012-05-31 14:50:00,20.63,20.67,20.61,20.65,6165600.0,17.3603,17.3939,17.3434,17.3771,6165600.0
2012-05-31 15:00:00,20.66,20.66,20.63,20.66,4841200.0,17.3855,17.3855,17.3603,17.3855,4841200.0
2012-05-31 15:10:00,20.67,20.7,20.65,20.66,10374000.0,17.3939,17.4192,17.3771,17.3855,10374000.0
2012-05-31 15:20:00,20.66,20.72,20.64,20.7,11824400.0,17.3855,17.436,17.3687,17.4192,11824400.0
2012-05-31 15:30:00,20.7,20.74,20.69,20.7,14476000.0,17.4192,17.4528,17.4108,17.4192,14476000.0
2012-05-31 15:40:00,20.7,20.71,20.63,20.64,17628800.0,17.4192,17.4276,17.3603,17.3687,17628800.0
2012-05-31 15:50:00,20.64,20.68,20.63,20.63,21728000.0,17.3687,17.4024,17.3603,17.3603,21728000.0
2012-06-01 09:30:00,20.32,20.41,20.29,20.37,36671600.0,17.0994,17.1751,17.0742,17.1415,36671600.0
2012-06-01 09:40:00,20.37,20.39,20.33,20.37,18331600.0,17.1415,17.1583,17.1078,17.1415,18331600.0
2012-06-01 09:50:00,20.37,20.4,20.34,20.36,14949200.0,17.1415,17.1667,17.1162,17.1331,14949200.0
2012-06-01 10:00:00,20.37,20.45,20.36,20.43,25258800.0,17.1415,17.2088,17.1331,17.192,25258800.0
2012-06-01 10:10:00,20.42,20.43,20.38,20.4,11928000.0,17.1836,17.192,17.1499,17.1667,11928000.0
2012-06-01 10:20:00,20.4,20.4,20.33,20.36,11474400.0,17.1667,17.1667,17.1078,17.1331,11474400.0
2012-06-01 10:30:00,20.35,20.36,20.29,20.31,14016800.0,17.1247,17.1331,17.0742,17.091,14016800.0
2012-06-01 10:40:00,20.31,20.35,20.3,20.35,12535600.0,17.091,17.1247,17.0826,17.1247,12535600.0
2012-06-01 10:50:00,20.34,20.36,20.3,20.32,8220800.0,17.1162,17.1331,17.0826,17.0994,8220800.0
2012-06-01 11:00:00,20.32,20.33,20.27,20.27,9469600.0,17.0994,17.1078,17.0573,17.0573,9469600.0
2012-06-01 11:10:00,20.28,20.31,20.26,20.3,10833200.0,17.0658,17.091,17.0489,17.0826,10833200.0
2012-06-01 11:20:00,20.3,20.33,20.28,20.3,6314000.0,17.0826,17.1078,17.0658,17.0826,6314000.0
2012-06-01 11:30:00,20.3,20.31,20.26,20.26,7389200.0,17.0826,17.091,17.0489,17.0489,7389200.0
2012-06-01 11:40:00,20.27,20.28,20.2,20.22,15495200.0,17.0573,17.0658,16.9984,17.0153,15495200.0
2012-06-01 11:50:00,20.21,20.26,20.21,20.23,7627200.0,17.0068,17.0489,17.0068,17.0237,7627200.0
2012-06-01 12:00:00,20.23,20.26,20.22,20.26,8436400.0,17.0237,17.0489,17.0153,17.0489,8436400.0
2012-06-01 12:10:00,20.25,20.28,20.24,20.25,9223200.0,17.0405,17.0658,17.0321,17.0405,9223200.0
2012-06-01 12:20:00,20.25,20.26,20.23,20.25,5093200.0,17.0405,17.0489,17.0237,17.0405,5093200.0
2012-06-01 12:30:00,20.25,20.26,20.23,20.23,4888800.0,17.0405,17.0489,17.0237,17.0237,4888800.0
2012-06-01 12:40:00,20.23,20.25,20.21,20.25,5692400.0,17.0237,17.0405,17.0068,17.0405,5692400.0
2012-06-01 12:50:00,20.24,20.25,20.22,20.22,4886000.0,17.0321,17.0405,17.0153,17.0153,4886000.0
2012-06-01 13:00:00,20.22,20.23,20.19,20.19,8024800.0,17.0153,17.0237,16.99,16.99,8024800.0
2012-06-01 13:10:00,20.19,20.22,20.18,20.19,9060800.0,16.99,17.0153,16.9816,16.99,9060800.0
2012-06-01 13:20:00,20.19,20.2,20.16,20.16,8072400.0,16.99,16.9984,16.9648,16.9648,8072400.0
2012-06-01 13:30:00,20.16,20.17,20.12,20.12,12854800.0,16.9648,16.9732,16.9311,16.9311,12854800.0
2012-06-01 13:40:00,20.12,20.15,20.1,20.12,11552800.0,16.9311,16.9564,16.9143,16.9311,11552800.0
2012-06-01 13:50:00,20.12,20.15,20.11,20.15,6504400.0,16.9311,16.9564,16.9227,16.9564,6504400.0
2012-06-01 14:00:00,20.15,20.15,20.08,20.09,9979200.0,16.9564,16.9564,16.8974,16.9059,9979200.0
2012-06-01 14:10:00,20.09,20.09,20.02,20.05,17374000.0,16.9059,16.9059,16.847,16.8722,17374000.0
2012-06-01 14:20:00,20.05,20.13,20.05,20.09,14842800.0,16.8722,16.9395,16.8722,16.9059,14842800.0
2012-06-01 14:30:00,20.09,20.15,20.09,20.15,9438800.0,16.9059,16.9564,16.9059,16.9564,9438800.0
2012-06-01 14:40:00,20.15,20.15,20.11,20.11,9867200.0,16.9564,16.9564,16.9227,16.9227,9867200.0
2012-06-01 14:50:00,20.11,20.13,20.06,20.09,9727200.0,16.9227,16.9395,16.8806,16.9059,9727200.0
2012-06-01 15:00:00,20.09,20.13,20.06,20.12,9802800.0,16.9059,16.9395,16.8806,16.9311,9802800.0
2012-06-01 15:10:00,20.12,20.14,20.06,20.08,9503200.0,16.9311,16.9479,16.8806,16.8974,9503200.0
2012-06-01 15:20:00,20.07,20.1,20.05,20.07,11883200.0,16.889,16.9143,16.8722,16.889,11883200.0
2012-06-01 15:30:00,20.07,20.09,20.04,20.05,12426400.0,16.889,16.9059,16.8638,16.8722,12426400.0
2012-06-01 15:40:00,20.05,20.07,20.02,20.04,23494800.0,16.8722,16.889,16.847,16.8638,23494800.0
2012-06-01 15:50:00,20.04,20.06,20.03,20.04,26009200.0,16.8638,16.8806,16.8554,16.8638,26009200.0
2012-06-04 09:30:00,20.05,20.21,20.02,20.12,27011600.0,16.8722,17.0068,16.847,16.9311,27011600.0
2012-06-04 09:40:00,20.12,20.19,19.87,19.92,31371200.0,16.9311,16.99,16.7207,16.7628,31371200.0
2012-06-04 09:50:00,19.92,19.94,19.78,19.82,26630800.0,16.7628,16.7796,16.645,16.6787,26630800.0
2012-06-04 10:00:00,19.82,19.82,19.59,19.72,42364000.0,16.6787,16.6787,16.4851,16.5945,42364000.0
2012-06-04 10:10:00,19.72,19.87,19.71,19.84,28280000.0,16.5945,16.7207,16.5861,16.6955,28280000.0
2012-06-04 10:20:00,19.83,19.86,19.72,19.79,13759200.0,16.6871,16.7123,16.5945,16.6534,13759200.0
2012-06-04 10:30:00,19.79,19.92,19.76,19.86,15232000.0,16.6534,16.7628,16.6282,16.7123,15232000.0
2012-06-04 10:40:00,19.86,19.91,19.76,19.85,13031200.0,16.7123,16.7544,16.6282,16.7039,13031200.0
2012-06-04 10:50:00,19.85,19.95,19.84,19.87,10155600.0,16.7039,16.7881,16.6955,16.7207,10155600.0
2012-06-04 11:00:00,19.86,19.9,19.77,19.79,10130400.0,16.7123,16.746,16.6366,16.6534,10130400.0
2012-06-04 11:10:00,19.79,19.83,19.72,19.74,10290000.0,16.6534,16.6871,16.5945,16.6113,10290000.0
2012-06-04 11:20:00,19.74,19.8,19.73,19.75,5222000.0,16.6113,16.6618,16.6029,16.6198,5222000.0
2012-06-04 11:30:00,19.74,19.8,19.74,19.79,6123600.0,16.6113,16.6618,16.6113,16.6534,6123600.0
2012-06-04 11:40:00,19.79,19.79,19.69,19.74,9021600.0,16.6534,16.6534,16.5693,16.6113,9021600.0
2012-06-04 11:50:00,19.74,19.75,19.67,19.67,6577200.0,16.6113,16.6198,16.5524,16.5524,6577200.0
2012-06-04 12:00:00,19.67,19.74,19.66,19.71,7324800.0,16.5524,16.6113,16.544,16.5861,7324800.0
2012-06-04 12:10:00,19.71,19.72,19.65,19.68,6616400.0,16.5861,16.5945,16.5356,16.5608,6616400.0
2012-06-04 12:20:00,19.68,19.69,19.63,19.66,7876400.0,16.5608,16.5693,16.5188,16.544,7876400.0
2012-06-04 12:30:00,19.65,19.71,19.63,19.7,7506800.0,16.5356,16.5861,16.5188,16.5777,7506800.0
2012-06-04 12:40:00,19.7,19.74,19.7,19.71,6232800.0,16.5777,16.6113,16.5777,16.5861,6232800.0
2012-06-04 12:50:00,19.7,19.73,19.68,19.71,5126800.0,16.5777,16.6029,16.5608,16.5861,5126800.0
2012-06-04 13:00:00,19.7,19.84,19.7,19.76,13358800.0,16.5777,16.6955,16.5777,16.6282,13358800.0
2012-06-04 13:10:00,19.76,19.82,19.73,19.74,6308400.0,16.6282,16.6787,16.6029,16.6113,6308400.0
2012-06-04 13:20:00,19.75,19.75,19.7,19.74,5628000.0,16.6198,16.6198,16.5777,16.6113,5628000.0
2012-06-04 13:30:00,19.74,19.83,19.73,19.82,6778800.0,16.6113,16.6871,16.6029,16.6787,6778800.0
2012-06-04 13:40:00,19.81,19.83,19.78,19.8,5294800.0,16.6702,16.6871,16.645,16.6618,5294800.0
2012-06-04 13:50:00,19.81,19.9,19.8,19.9,7193200.0,16.6702,16.746,16.6618,16.746,7193200.0
2012-06-04 14:00:00,19.89,19.91,19.85,19.89,9366000.0,16.7376,16.7544,16.7039,16.7376,9366000.0
2012-06-04 14:10:00,19.89,19.99,19.88,19.97,14254800.0,16.7376,16.8217,16.7291,16.8049,14254800.0
2012-06-04 14:20:00,19.97,20.06,19.96,20.01,16259600.0,16.8049,16.8806,16.7965,16.8385,16259600.0
2012-06-04 14:30:00,20.02,20.14,19.97,20.12,20221600.0,16.847,16.9479,16.8049,16.9311,20221600.0
2012-06-04 14:40:00,20.13,20.19,20.07,20.08,20297200.0,16.9395,16.99,16.889,16.8974,20297200.0
2012-06-04 14:50:00,20.09,20.14,20.05,20.06,13000400.0,16.9059,16.9479,16.8722,16.8806,13000400.0
2012-06-04 15:00:00,20.06,20.1,20.03,20.04,8982400.0,16.8806,16.9143,16.8554,16.8638,8982400.0
2012-06-04 15:10:00,20.04,20.04,19.94,20.02,13907600.0,16.8638,16.8638,16.7796,16.847,13907600.0
2012-06-04 15:20:00,20.02,20.05,19.96,20.04,8996400.0,16.847,16.8722,16.7965,16.8638,8996400.0
2012-06-04 15:30:00,20.04,20.04,19.95,20.0,11079600.0,16.8638,16.8638,16.7881,16.8301,11079600.0
2012-06-04 15:40:00,20.0,20.1,20.0,20.1,14504000.0,16.8301,16.9143,16.8301,16.9143,14504000.0
2012-06-04 15:50:00,20.1,20.15,20.1,20.15,27969200.0,16.9143,16.9564,16.9143,16.9564,27969200.0
2012-06-05 09:30:00,20.05,20.21,20.02,20.14,27784400.0,16.8722,17.0068,16.847,16.9479,27784400.0
2012-06-05 09:40:00,20.14,20.22,20.12,20.21,18323200.0,16.9479,17.0153,16.9311,17.0068,18323200.0
2012-06-05 09:50:00,20.21,20.23,20.09,20.12,15190000.0,17.0068,17.0237,16.9059,16.9311,15190000.0
2012-06-05 10:00:00,20.12,20.23,20.11,20.13,21000000.0,16.9311,17.0237,16.9227,16.9395,21000000.0
2012-06-05 10:10:00,20.12,20.19,20.09,20.12,14005600.0,16.9311,16.99,16.9059,16.9311,14005600.0
2012-06-05 10:20:00,20.12,20.16,20.06,20.09,14154000.0,16.9311,16.9648,16.8806,16.9059,14154000.0
2012-06-05 10:30:00,20.08,20.1,20.03,20.09,9895200.0,16.8974,16.9143,16.8554,16.9059,9895200.0
2012-06-05 10:40:00,20.1,20.13,20.06,20.08,8990800.0,16.9143,16.9395,16.8806,16.8974,8990800.0
2012-06-05 10:50:00,20.08,20.13,20.06,20.09,9318400.0,16.8974,16.9395,16.8806,16.9059,9318400.0
2012-06-05 11:00:00,20.09,20.12,20.08,20.11,4606000.0,16.9059,16.9311,16.8974,16.9227,4606000.0
2012-06-05 11:10:00,20.11,20.17,20.1,20.17,9032800.0,16.9227,16.9732,16.9143,16.9732,9032800.0
2012-06-05 11:20:00,20.17,20.17,20.11,20.11,5658800.0,16.9732,16.9732,16.9227,16.9227,5658800.0
2012-06-05 11:30:00,20.11,20.13,20.04,20.04,7506800.0,16.9227,16.9395,16.8638,16.8638,7506800.0
2012-06-05 11:40:00,20.04,20.08,20.01,20.06,7417200.0,16.8638,16.8974,16.8385,16.8806,7417200.0
2012-06-05 11:50:00,20.05,20.08,20.03,20.04,4992400.0,16.8722,16.8974,16.8554,16.8638,4992400.0
2012-06-05 12:00:00,20.05,20.09,20.04,20.08,5488000.0,16.8722,16.9059,16.8638,16.8974,5488000.0
2012-06-05 12:10:00,20.07,20.08,19.97,20.0,10082800.0,16.889,16.8974,16.8049,16.8301,10082800.0
2012-06-05 12:20:00,20.0,20.0,19.94,19.99,9906400.0,16.8301,16.8301,16.7796,16.8217,9906400.0
2012-06-05 12:30:00,19.99,20.08,19.99,20.04,10682000.0,16.8217,16.8974,16.8217,16.8638,10682000.0
2012-06-05 12:40:00,20.04,20.05,19.99,20.0,5647600.0,16.8638,16.8722,16.8217,16.8301,5647600.0
2012-06-05 12:50:00,20.0,20.04,19.99,20.03,4538800.0,16.8301,16.8638,16.8217,16.8554,4538800.0
2012-06-05 13:00:00,20.03,20.03,20.01,20.02,3354400.0,16.8554,16.8554,16.8385,16.847,3354400.0
2012-06-05 13:10:00,20.02,20.03,19.96,19.97,5692400.0,16.847,16.8554,16.7965,16.8049,5692400.0
2012-06-05 13:20:00,19.98,20.04,19.97,20.02,4824400.0,16.8133,16.8638,16.8049,16.847,4824400.0
2012-06-05 13:30:00,20.02,20.07,20.02,20.03,7649600.0,16.847,16.889,16.847,16.8554,7649600.0
2012-06-05 13:40:00,20.04,20.08,20.02,20.07,8232000.0,16.8638,16.8974,16.847,16.889,8232000.0
2012-06-05 13:50:00,20.07,20.12,20.07,20.09,7806400.0,16.889,16.9311,16.889,16.9059,7806400.0
2012-06-05 14:00:00,20.1,20.11,20.05,20.1,5779200.0,16.9143,16.9227,16.8722,16.9143,5779200.0
2012-06-05 14:10:00,20.11,20.15,20.1,20.14,7442400.0,16.9227,16.9564,16.9143,16.9479,7442400.0
2012-06-05 14:20:00,20.13,20.15,20.13,20.13,5972400.0,16.9395,16.9564,16.9395,16.9395,5972400.0
2012-06-05 14:30:00,20.13,20.15,20.09,20.1,7873600.0,16.9395,16.9564,16.9059,16.9143,7873600.0
2012-06-05 14:40:00,20.1,20.12,20.08,20.09,5874400.0,16.9143,16.9311,16.8974,16.9059,5874400.0
2012-06-05 14:50:00,20.09,20.14,20.08,20.14,6249600.0,16.9059,16.9479,16.8974,16.9479,6249600.0
2012-06-05 15:00:00,20.14,20.15,20.1,20.11,6384000.0,16.9479,16.9564,16.9143,16.9227,6384000.0
2012-06-05 15:10:00,20.11,20.12,20.06,20.09,6129200.0,16.9227,16.9311,16.8806,16.9059,6129200.0
2012-06-05 15:20:00,20.09,20.12,20.08,20.1,5594400.0,16.9059,16.9311,16.8974,16.9143,5594400.0
2012-06-05 15:30:00,20.1,20.16,20.09,20.16,10060400.0,16.9143,16.9648,16.9059,16.9648,10060400.0
2012-06-05 15:40:00,20.16,20.18,20.1,20.11,12964000.0,16.9648,16.9816,16.9143,16.9227,12964000.0
2012-06-05 15:50:00,20.11,20.16,20.1,20.1,19588800.0,16.9227,16.9648,16.9143,16.9143,19588800.0
2012-06-06 09:30:00,20.28,20.29,20.2,20.24,24161200.0,17.0658,17.0742,16.9984,17.0321,24161200.0
2012-06-06 09:40:00,20.24,20.31,20.24,20.29,20109600.0,17.0321,17.091,17.0321,17.0742,20109600.0
2012-06-06 09:50:00,20.29,20.35,20.26,20.32,19516000.0,17.0742,17.1247,17.0489,17.0994,19516000.0
2012-06-06 10:00:00,20.32,20.35,20.3,20.32,12832400.0,17.0994,17.1247,17.0826,17.0994,12832400.0
2012-06-06 10:10:00,20.32,20.41,20.31,20.38,20115200.0,17.0994,17.1751,17.091,17.1499,20115200.0
2012-06-06 10:20:00,20.39,20.39,20.35,20.37,13356000.0,17.1583,17.1583,17.1247,17.1415,13356000.0
2012-06-06 10:30:00,20.37,20.43,20.37,20.43,12843600.0,17.1415,17.192,17.1415,17.192,12843600.0
2012-06-06 10:40:00,20.43,20.46,20.41,20.45,13832000.0,17.192,17.2172,17.1751,17.2088,13832000.0
2012-06-06 10:50:00,20.45,20.49,20.43,20.46,13798400.0,17.2088,17.2425,17.192,17.2172,13798400.0
2012-06-06 11:00:00,20.46,20.48,20.43,20.44,9595600.0,17.2172,17.2341,17.192,17.2004,9595600.0
2012-06-06 11:10:00,20.44,20.47,20.44,20.46,8094800.0,17.2004,17.2256,17.2004,17.2172,8094800.0
2012-06-06 11:20:00,20.46,20.47,20.43,20.47,8705200.0,17.2172,17.2256,17.192,17.2256,8705200.0
2012-06-06 11:30:00,20.47,20.47,20.45,20.47,6202000.0,17.2256,17.2256,17.2088,17.2256,6202000.0
2012-06-06 11:40:00,20.47,20.48,20.43,20.45,7070000.0,17.2256,17.2341,17.192,17.2088,7070000.0
2012-06-06 11:50:00,20.45,20.46,20.39,20.43,14602000.0,17.2088,17.2172,17.1583,17.192,14602000.0
2012-06-06 12:00:00,20.42,20.43,20.41,20.43,6011600.0,17.1836,17.192,17.1751,17.192,6011600.0
2012-06-06 12:10:00,20.43,20.45,20.42,20.43,4242000.0,17.192,17.2088,17.1836,17.192,4242000.0
2012-06-06 12:20:00,20.43,20.45,20.41,20.43,5737200.0,17.192,17.2088,17.1751,17.192,5737200.0
2012-06-06 12:30:00,20.43,20.45,20.43,20.43,3102400.0,17.192,17.2088,17.192,17.192,3102400.0
2012-06-06 12:40:00,20.43,20.46,20.43,20.45,3491600.0,17.192,17.2172,17.192,17.2088,3491600.0
2012-06-06 12:50:00,20.45,20.45,20.44,20.44,3460800.0,17.2088,17.2088,17.2004,17.2004,3460800.0
2012-06-06 13:00:00,20.45,20.45,20.41,20.43,5227600.0,17.2088,17.2088,17.1751,17.192,5227600.0
2012-06-06 13:10:00,20.43,20.43,20.38,20.39,6927200.0,17.192,17.192,17.1499,17.1583,6927200.0
2012-06-06 13:20:00,20.39,20.42,20.38,20.42,6179600.0,17.1583,17.1836,17.1499,17.1836,6179600.0
2012-06-06 13:30:00,20.42,20.43,20.41,20.41,5166000.0,17.1836,17.192,17.1751,17.1751,5166000.0
2012-06-06 13:40:00,20.41,20.42,20.4,20.42,3679200.0,17.1751,17.1836,17.1667,17.1836,3679200.0
2012-06-06 13:50:00,20.41,20.41,20.4,20.41,3180800.0,17.1751,17.1751,17.1667,17.1751,3180800.0
2012-06-06 14:00:00,20.4,20.42,20.38,20.38,6367200.0,17.1667,17.1836,17.1499,17.1499,6367200.0
2012-06-06 14:10:00,20.38,20.38,20.32,20.36,12188400.0,17.1499,17.1499,17.0994,17.1331,12188400.0
2012-06-06 14:20:00,20.36,20.4,20.35,20.4,7313600.0,17.1331,17.1667,17.1247,17.1667,7313600.0
2012-06-06 14:30:00,20.4,20.44,20.4,20.41,8915200.0,17.1667,17.2004,17.1667,17.1751,8915200.0
2012-06-06 14:40:00,20.41,20.42,20.4,20.42,3637200.0,17.1751,17.1836,17.1667,17.1836,3637200.0
2012-06-06 14:50:00,20.42,20.44,20.4,20.42,5658800.0,17.1836,17.2004,17.1667,17.1836,5658800.0
2012-06-06 15:00:00,20.42,20.43,20.42,20.43,5437600.0,17.1836,17.192,17.1836,17.192,5437600.0
2012-06-06 15:10:00,20.43,20.44,20.36,20.36,9900800.0,17.192,17.2004,17.1331,17.1331,9900800.0
2012-06-06 15:20:00,20.36,20.39,20.36,20.37,6627600.0,17.1331,17.1583,17.1331,17.1415,6627600.0
2012-06-06 15:30:00,20.37,20.4,20.36,20.39,5614000.0,17.1415,17.1667,17.1331,17.1583,5614000.0
2012-06-06 15:40:00,20.39,20.43,20.38,20.4,13039600.0,17.1583,17.192,17.1499,17.1667,13039600.0
2012-06-06 15:50:00,20.39,20.42,20.39,20.42,21462000.0,17.1583,17.1836,17.1583,17.1836,21462000.0
2012-06-07 09:30:00,20.62,20.62,20.5,20.53,25844000.0,17.3519,17.3519,17.2509,17.2761,25844000.0
2012-06-07 09:40:00,20.53,20.59,20.52,20.58,14546000.0,17.2761,17.3266,17.2677,17.3182,14546000.0
2012-06-07 09:50:00,20.58,20.6,20.56,20.58,12902400.0,17.3182,17.335,17.3014,17.3182,12902400.0
2012-06-07 10:00:00,20.58,20.59,20.51,20.53,17900400.0,17.3182,17.3266,17.2593,17.2761,17900400.0
2012-06-07 10:10:00,20.53,20.53,20.46,20.48,15722000.0,17.2761,17.2761,17.2172,17.2341,15722000.0
2012-06-07 10:20:00,20.48,20.55,20.46,20.55,13193600.0,17.2341,17.293,17.2172,17.293,13193600.0
2012-06-07 10:30:00,20.54,20.55,20.48,20.49,11071200.0,17.2845,17.293,17.2341,17.2425,11071200.0
2012-06-07 10:40:00,20.48,20.52,20.41,20.42,14140000.0,17.2341,17.2677,17.1751,17.1836,14140000.0
2012-06-07 10:50:00,20.43,20.44,20.38,20.44,12938800.0,17.192,17.2004,17.1499,17.2004,12938800.0
2012-06-07 11:00:00,20.44,20.48,20.43,20.47,9245600.0,17.2004,17.2341,17.192,17.2256,9245600.0
2012-06-07 11:10:00,20.47,20.47,20.43,20.43,7089600.0,17.2256,17.2256,17.192,17.192,7089600.0
2012-06-07 11:20:00,20.44,20.48,20.44,20.46,5835200.0,17.2004,17.2341,17.2004,17.2172,5835200.0
2012-06-07 11:30:00,20.46,20.51,20.43,20.5,7758800.0,17.2172,17.2593,17.192,17.2509,7758800.0
2012-06-07 11:40:00,20.51,20.52,20.49,20.51,6683600.0,17.2593,17.2677,17.2425,17.2593,6683600.0
2012-06-07 11:50:00,20.5,20.53,20.48,20.49,7067200.0,17.2509,17.2761,17.2341,17.2425,7067200.0
2012-06-07 12:00:00,20.48,20.48,20.45,20.47,6283200.0,17.2341,17.2341,17.2088,17.2256,6283200.0
2012-06-07 12:10:00,20.47,20.52,20.45,20.49,5905200.0,17.2256,17.2677,17.2088,17.2425,5905200.0
2012-06-07 12:20:00,20.49,20.51,20.47,20.49,3519600.0,17.2425,17.2593,17.2256,17.2425,3519600.0
2012-06-07 12:30:00,20.49,20.51,20.48,20.5,2304400.0,17.2425,17.2593,17.2341,17.2509,2304400.0
2012-06-07 12:40:00,20.5,20.52,20.48,20.5,4830000.0,17.2509,17.2677,17.2341,17.2509,4830000.0
2012-06-07 12:50:00,20.51,20.53,20.5,20.52,5152000.0,17.2593,17.2761,17.2509,17.2677,5152000.0
2012-06-07 13:00:00,20.52,20.54,20.51,20.54,4869200.0,17.2677,17.2845,17.2593,17.2845,4869200.0
2012-06-07 13:10:00,20.54,20.58,20.54,20.57,9186800.0,17.2845,17.3182,17.2845,17.3098,9186800.0
2012-06-07 13:20:00,20.57,20.59,20.56,20.58,7921200.0,17.3098,17.3266,17.3014,17.3182,7921200.0
2012-06-07 13:30:00,20.58,20.59,20.52,20.53,9175600.0,17.3182,17.3266,17.2677,17.2761,9175600.0
2012-06-07 13:40:00,20.53,20.54,20.51,20.53,5933200.0,17.2761,17.2845,17.2593,17.2761,5933200.0
2012-06-07 13:50:00,20.52,20.53,20.49,20.5,5636400.0,17.2677,17.2761,17.2425,17.2509,5636400.0
2012-06-07 14:00:00,20.5,20.51,20.49,20.5,3612000.0,17.2509,17.2593,17.2425,17.2509,3612000.0
2012-06-07 14:10:00,20.5,20.54,20.5,20.53,4802000.0,17.2509,17.2845,17.2509,17.2761,4802000.0
2012-06-07 14:20:00,20.53,20.55,20.52,20.54,4835600.0,17.2761,17.293,17.2677,17.2845,4835600.0
2012-06-07 14:30:00,20.54,20.54,20.52,20.54,3200400.0,17.2845,17.2845,17.2677,17.2845,3200400.0
2012-06-07 14:40:00,20.54,20.54,20.53,20.54,3430000.0,17.2845,17.2845,17.2761,17.2845,3430000.0
2012-06-07 14:50:00,20.54,20.55,20.53,20.54,3880800.0,17.2845,17.293,17.2761,17.2845,3880800.0
2012-06-07 15:00:00,20.54,20.54,20.5,20.52,5706400.0,17.2845,17.2845,17.2509,17.2677,5706400.0
2012-06-07 15:10:00,20.52,20.53,20.46,20.48,7915600.0,17.2677,17.2761,17.2172,17.2341,7915600.0
2012-06-07 15:20:00,20.48,20.49,20.46,20.47,9682400.0,17.2341,17.2425,17.2172,17.2256,9682400.0
2012-06-07 15:30:00,20.46,20.48,20.4,20.41,10799600.0,17.2172,17.2341,17.1667,17.1751,10799600.0
2012-06-07 15:40:00,20.41,20.44,20.4,20.43,10953600.0,17.1751,17.2004,17.1667,17.192,10953600.0
2012-06-07 15:50:00,20.43,20.44,20.38,20.42,24897600.0,17.192,17.2004,17.1499,17.1836,24897600.0
2012-06-08 09:30:00,20.41,20.42,20.32,20.36,17984400.0,17.1751,17.1836,17.0994,17.1331,17984400.0
2012-06-08 09:40:00,20.36,20.38,20.34,20.35,10838800.0,17.1331,17.1499,17.1162,17.1247,10838800.0
2012-06-08 09:50:00,20.35,20.42,20.32,20.42,14338800.0,17.1247,17.1836,17.0994,17.1836,14338800.0
2012-06-08 10:00:00,20.42,20.47,20.4,20.43,15288000.0,17.1836,17.2256,17.1667,17.192,15288000.0
2012-06-08 10:10:00,20.43,20.45,20.41,20.43,7786800.0,17.192,17.2088,17.1751,17.192,7786800.0
2012-06-08 10:20:00,20.43,20.44,20.4,20.44,6384000.0,17.192,17.2004,17.1667,17.2004,6384000.0
2012-06-08 10:30:00,20.44,20.46,20.43,20.44,6050800.0,17.2004,17.2172,17.192,17.2004,6050800.0
2012-06-08 10:40:00,20.44,20.49,20.43,20.48,8243200.0,17.2004,17.2425,17.192,17.2341,8243200.0
2012-06-08 10:50:00,20.48,20.5,20.47,20.5,7935200.0,17.2341,17.2509,17.2256,17.2509,7935200.0
2012-06-08 11:00:00,20.5,20.5,20.45,20.47,7557200.0,17.2509,17.2509,17.2088,17.2256,7557200.0
2012-06-08 11:10:00,20.46,20.47,20.45,20.46,4300800.0,17.2172,17.2256,17.2088,17.2172,4300800.0
2012-06-08 11:20:00,20.46,20.49,20.46,20.48,4586400.0,17.2172,17.2425,17.2172,17.2341,4586400.0
2012-06-08 11:30:00,20.47,20.49,20.46,20.46,3640000.0,17.2256,17.2425,17.2172,17.2172,3640000.0
2012-06-08 11:40:00,20.46,20.47,20.46,20.47,2178400.0,17.2172,17.2256,17.2172,17.2256,2178400.0
2012-06-08 11:50:00,20.46,20.47,20.42,20.43,5602800.0,17.2172,17.2256,17.1836,17.192,5602800.0
2012-06-08 12:00:00,20.43,20.46,20.43,20.45,4432400.0,17.192,17.2172,17.192,17.2088,4432400.0
2012-06-08 12:10:00,20.45,20.46,20.44,20.46,3189200.0,17.2088,17.2172,17.2004,17.2172,3189200.0
2012-06-08 12:20:00,20.46,20.47,20.45,20.46,2125200.0,17.2172,17.2256,17.2088,17.2172,2125200.0
2012-06-08 12:30:00,20.46,20.5,20.46,20.49,6022800.0,17.2172,17.2509,17.2172,17.2425,6022800.0
2012-06-08 12:40:00,20.49,20.49,20.48,20.49,2716000.0,17.2425,17.2425,17.2341,17.2425,2716000.0
2012-06-08 12:50:00,20.49,20.49,20.47,20.49,2816800.0,17.2425,17.2425,17.2256,17.2425,2816800.0
2012-06-08 13:00:00,20.49,20.54,20.49,20.53,10850000.0,17.2425,17.2845,17.2425,17.2761,10850000.0
2012-06-08 13:10:00,20.52,20.59,20.52,20.57,13300000.0,17.2677,17.3266,17.2677,17.3098,13300000.0
2012-06-08 13:20:00,20.57,20.59,20.56,20.59,7910000.0,17.3098,17.3266,17.3014,17.3266,7910000.0
2012-06-08 13:30:00,20.59,20.6,20.57,20.57,6490400.0,17.3266,17.335,17.3098,17.3098,6490400.0
2012-06-08 13:40:00,20.57,20.58,20.55,20.55,5059600.0,17.3098,17.3182,17.293,17.293,5059600.0
2012-06-08 13:50:00,20.55,20.58,20.55,20.56,3620400.0,17.293,17.3182,17.293,17.3014,3620400.0
2012-06-08 14:00:00,20.57,20.57,20.54,20.57,3231200.0,17.3098,17.3098,17.2845,17.3098,3231200.0
2012-06-08 14:10:00,20.57,20.57,20.56,20.56,2956800.0,17.3098,17.3098,17.3014,17.3014,2956800.0
2012-06-08 14:20:00,20.56,20.59,20.56,20.58,4270000.0,17.3014,17.3266,17.3014,17.3182,4270000.0
2012-06-08 14:30:00,20.58,20.63,20.57,20.63,11398800.0,17.3182,17.3603,17.3098,17.3603,11398800.0
2012-06-08 14:40:00,20.63,20.63,20.59,20.61,6050800.0,17.3603,17.3603,17.3266,17.3434,6050800.0
2012-06-08 14:50:00,20.6,20.62,20.6,20.6,3956400.0,17.335,17.3519,17.335,17.335,3956400.0
2012-06-08 15:00:00,20.6,20.62,20.6,20.6,4230800.0,17.335,17.3519,17.335,17.335,4230800.0
2012-06-08 15:10:00,20.6,20.66,20.6,20.64,13440000.0,17.335,17.3855,17.335,17.3687,13440000.0
2012-06-08 15:20:00,20.64,20.66,20.64,20.66,8747200.0,17.3687,17.3855,17.3687,17.3855,8747200.0
2012-06-08 15:30:00,20.66,20.71,20.65,20.71,19129600.0,17.3855,17.4276,17.3771,17.4276,19129600.0
2012-06-08 15:40:00,20.71,20.74,20.7,20.73,21030800.0,17.4276,17.4528,17.4192,17.4444,21030800.0
2012-06-08 15:50:00,20.73,20.73,20.72,20.72,22730400.0,17.4444,17.4444,17.436,17.436,22730400.0
2012-06-11 09:30:00,20.98,21.0,20.92,20.95,35817600.0,17.6548,17.6716,17.6043,17.6296,35817600.0
2012-06-11 09:40:00,20.94,20.95,20.85,20.92,24354400.0,17.6211,17.6296,17.5454,17.6043,24354400.0
2012-06-11 09:50:00,20.92,20.96,20.9,20.95,16900800.0,17.6043,17.638,17.5875,17.6296,16900800.0
2012-06-11 10:00:00,20.94,21.02,20.92,20.97,25880400.0,17.6211,17.6885,17.6043,17.6464,25880400.0
2012-06-11 10:10:00,20.97,20.98,20.93,20.96,14694400.0,17.6464,17.6548,17.6127,17.638,14694400.0
2012-06-11 10:20:00,20.95,20.97,20.89,20.93,12278000.0,17.6296,17.6464,17.5791,17.6127,12278000.0
2012-06-11 10:30:00,20.93,20.97,20.9,20.95,9685200.0,17.6127,17.6464,17.5875,17.6296,9685200.0
2012-06-11 10:40:00,20.95,20.97,20.92,20.94,7151200.0,17.6296,17.6464,17.6043,17.6211,7151200.0
2012-06-11 10:50:00,20.94,20.94,20.89,20.93,8612800.0,17.6211,17.6211,17.5791,17.6127,8612800.0
2012-06-11 11:00:00,20.93,20.95,20.91,20.94,7831600.0,17.6127,17.6296,17.5959,17.6211,7831600.0
2012-06-11 11:10:00,20.94,20.95,20.91,20.92,6753600.0,17.6211,17.6296,17.5959,17.6043,6753600.0
2012-06-11 11:20:00,20.93,20.97,20.92,20.95,7800800.0,17.6127,17.6464,17.6043,17.6296,7800800.0
2012-06-11 11:30:00,20.95,20.99,20.94,20.99,7865200.0,17.6296,17.6632,17.6211,17.6632,7865200.0
2012-06-11 11:40:00,20.99,21.02,20.98,20.98,11328800.0,17.6632,17.6885,17.6548,17.6548,11328800.0
2012-06-11 11:50:00,20.98,21.0,20.95,20.99,7011200.0,17.6548,17.6716,17.6296,17.6632,7011200.0
2012-06-11 12:00:00,20.99,21.0,20.96,20.97,5563600.0,17.6632,17.6716,17.638,17.6464,5563600.0
2012-06-11 12:10:00,20.97,20.99,20.96,20.97,4233600.0,17.6464,17.6632,17.638,17.6464,4233600.0
2012-06-11 12:20:00,20.97,20.97,20.96,20.96,3651200.0,17.6464,17.6464,17.638,17.638,3651200.0
2012-06-11 12:30:00,20.96,20.98,20.96,20.97,3973200.0,17.638,17.6548,17.638,17.6464,3973200.0
2012-06-11 12:40:00,20.97,20.97,20.93,20.94,8162000.0,17.6464,17.6464,17.6127,17.6211,8162000.0
2012-06-11 12:50:00,20.94,20.95,20.92,20.93,5552400.0,17.6211,17.6296,17.6043,17.6127,5552400.0
2012-06-11 13:00:00,20.93,20.93,20.86,20.92,13837600.0,17.6127,17.6127,17.5538,17.6043,13837600.0
2012-06-11 13:10:00,20.92,20.96,20.91,20.94,7602000.0,17.6043,17.638,17.5959,17.6211,7602000.0
2012-06-11 13:20:00,20.94,20.96,20.88,20.89,8506400.0,17.6211,17.638,17.5707,17.5791,8506400.0
2012-06-11 13:30:00,20.89,20.89,20.78,20.82,18384800.0,17.5791,17.5791,17.4865,17.5202,18384800.0
2012-06-11 13:40:00,20.82,20.83,20.7,20.72,22545600.0,17.5202,17.5286,17.4192,17.436,22545600.0
2012-06-11 13:50:00,20.72,20.81,20.71,20.79,15145200.0,17.436,17.5117,17.4276,17.4949,15145200.0
2012-06-11 14:00:00,20.8,20.8,20.71,20.77,15657600.0,17.5033,17.5033,17.4276,17.4781,15657600.0
2012-06-11 14:10:00,20.77,20.78,20.71,20.73,9480800.0,17.4781,17.4865,17.4276,17.4444,9480800.0
2012-06-11 14:20:00,20.73,20.78,20.73,20.78,8184400.0,17.4444,17.4865,17.4444,17.4865,8184400.0
2012-06-11 14:30:00,20.78,20.85,20.77,20.81,13748000.0,17.4865,17.5454,17.4781,17.5117,13748000.0
2012-06-11 14:40:00,20.81,20.84,20.78,20.78,7033600.0,17.5117,17.537,17.4865,17.4865,7033600.0
2012-06-11 14:50:00,20.78,20.79,20.68,20.7,23472400.0,17.4865,17.4949,17.4024,17.4192,23472400.0
2012-06-11 15:00:00,20.7,20.72,20.56,20.58,25023600.0,17.4192,17.436,17.3014,17.3182,25023600.0
2012-06-11 15:10:00,20.58,20.59,20.49,20.52,24732400.0,17.3182,17.3266,17.2425,17.2677,24732400.0
2012-06-11 15:20:00,20.52,20.52,20.45,20.5,23024400.0,17.2677,17.2677,17.2088,17.2509,23024400.0
2012-06-11 15:30:00,20.5,20.53,20.45,20.52,18631200.0,17.2509,17.2761,17.2088,17.2677,18631200.0
2012-06-11 15:40:00,20.52,20.57,20.44,20.44,20039600.0,17.2677,17.3098,17.2004,17.2004,20039600.0
2012-06-11 15:50:00,20.44,20.47,20.38,20.41,30315600.0,17.2004,17.2256,17.1499,17.1751,30315600.0
2012-06-12 09:30:00,20.52,20.53,20.42,20.48,24917200.0,17.2677,17.2761,17.1836,17.2341,24917200.0
2012-06-12 09:40:00,20.48,20.53,20.4,20.44,22993600.0,17.2341,17.2761,17.1667,17.2004,22993600.0
2012-06-12 09:50:00,20.45,20.49,20.4,20.43,14985600.0,17.2088,17.2425,17.1667,17.192,14985600.0
2012-06-12 10:00:00,20.42,20.44,20.28,20.3,28946400.0,17.1836,17.2004,17.0658,17.0826,28946400.0
2012-06-12 10:10:00,20.31,20.35,20.27,20.28,18855200.0,17.091,17.1247,17.0573,17.0658,18855200.0
2012-06-12 10:20:00,20.29,20.33,20.24,20.31,14210000.0,17.0742,17.1078,17.0321,17.091,14210000.0
2012-06-12 10:30:00,20.31,20.33,20.26,20.3,8321600.0,17.091,17.1078,17.0489,17.0826,8321600.0
2012-06-12 10:40:00,20.3,20.42,20.3,20.4,13750800.0,17.0826,17.1836,17.0826,17.1667,13750800.0
2012-06-12 10:50:00,20.4,20.41,20.35,20.36,8436400.0,17.1667,17.1751,17.1247,17.1331,8436400.0
2012-06-12 11:00:00,20.36,20.47,20.36,20.44,11564000.0,17.1331,17.2256,17.1331,17.2004,11564000.0
2012-06-12 11:10:00,20.44,20.52,20.44,20.47,15932000.0,17.2004,17.2677,17.2004,17.2256,15932000.0
2012-06-12 11:20:00,20.47,20.59,20.47,20.58,19107200.0,17.2256,17.3266,17.2256,17.3182,19107200.0
2012-06-12 11:30:00,20.58,20.59,20.53,20.55,10116400.0,17.3182,17.3266,17.2761,17.293,10116400.0
2012-06-12 11:40:00,20.55,20.59,20.51,20.51,9525600.0,17.293,17.3266,17.2593,17.2593,9525600.0
2012-06-12 11:50:00,20.51,20.55,20.5,20.54,8542800.0,17.2593,17.293,17.2509,17.2845,8542800.0
2012-06-12 12:00:00,20.54,20.58,20.53,20.54,6403600.0,17.2845,17.3182,17.2761,17.2845,6403600.0
2012-06-12 12:10:00,20.54,20.55,20.52,20.54,5594400.0,17.2845,17.293,17.2677,17.2845,5594400.0
2012-06-12 12:20:00,20.54,20.56,20.53,20.53,3973200.0,17.2845,17.3014,17.2761,17.2761,3973200.0
2012-06-12 12:30:00,20.53,20.55,20.52,20.53,3852800.0,17.2761,17.293,17.2677,17.2761,3852800.0
2012-06-12 12:40:00,20.53,20.54,20.45,20.46,11802000.0,17.2761,17.2845,17.2088,17.2172,11802000.0
2012-06-12 12:50:00,20.46,20.46,20.38,20.44,11782400.0,17.2172,17.2172,17.1499,17.2004,11782400.0
2012-06-12 13:00:00,20.44,20.45,20.42,20.44,4284000.0,17.2004,17.2088,17.1836,17.2004,4284000.0
2012-06-12 13:10:00,20.44,20.52,20.43,20.5,8974000.0,17.2004,17.2677,17.192,17.2509,8974000.0
2012-06-12 13:20:00,20.49,20.51,20.44,20.44,5583200.0,17.2425,17.2593,17.2004,17.2004,5583200.0
2012-06-12 13:30:00,20.44,20.51,20.44,20.49,5432000.0,17.2004,17.2593,17.2004,17.2425,5432000.0
2012-06-12 13:40:00,20.49,20.51,20.44,20.46,3586800.0,17.2425,17.2593,17.2004,17.2172,3586800.0
2012-06-12 13:50:00,20.46,20.48,20.42,20.44,6059200.0,17.2172,17.2341,17.1836,17.2004,6059200.0
2012-06-12 14:00:00,20.44,20.47,20.43,20.45,3295600.0,17.2004,17.2256,17.192,17.2088,3295600.0
2012-06-12 14:10:00,20.45,20.45,20.42,20.44,4656400.0,17.2088,17.2088,17.1836,17.2004,4656400.0
2012-06-12 14:20:00,20.44,20.46,20.43,20.43,4093600.0,17.2004,17.2172,17.192,17.192,4093600.0
2012-06-12 14:30:00,20.44,20.51,20.43,20.5,7322000.0,17.2004,17.2593,17.192,17.2509,7322000.0
2012-06-12 14:40:00,20.51,20.51,20.48,20.5,4541600.0,17.2593,17.2593,17.2341,17.2509,4541600.0
2012-06-12 14:50:00,20.5,20.51,20.43,20.47,6193600.0,17.2509,17.2593,17.192,17.2256,6193600.0
2012-06-12 15:00:00,20.47,20.47,20.45,20.46,2872800.0,17.2256,17.2256,17.2088,17.2172,2872800.0
2012-06-12 15:10:00,20.46,20.49,20.44,20.45,6386800.0,17.2172,17.2425,17.2004,17.2088,6386800.0
2012-06-12 15:20:00,20.45,20.51,20.43,20.5,7918400.0,17.2088,17.2593,17.192,17.2509,7918400.0
2012-06-12 15:30:00,20.49,20.51,20.46,20.51,6594000.0,17.2425,17.2593,17.2172,17.2593,6594000.0
2012-06-12 15:40:00,20.51,20.56,20.5,20.54,17917200.0,17.2593,17.3014,17.2509,17.2845,17917200.0
2012-06-12 15:50:00,20.54,20.58,20.53,20.58,18984000.0,17.2845,17.3182,17.2761,17.3182,18984000.0
2012-06-13 09:30:00,20.53,20.59,20.47,20.56,17306800.0,17.2761,17.3266,17.2256,17.3014,17306800.0
2012-06-13 09:40:00,20.57,20.65,20.54,20.61,20952400.0,17.3098,17.3771,17.2845,17.3434,20952400.0
2012-06-13 09:50:00,20.6,20.61,20.52,20.54,12364800.0,17.335,17.3434,17.2677,17.2845,12364800.0
2012-06-13 10:00:00,20.54,20.6,20.53,20.57,8666000.0,17.2845,17.335,17.2761,17.3098,8666000.0
2012-06-13 10:10:00,20.57,20.62,20.56,20.59,7921200.0,17.3098,17.3519,17.3014,17.3266,7921200.0
2012-06-13 10:20:00,20.59,20.6,20.53,20.57,7898800.0,17.3266,17.335,17.2761,17.3098,7898800.0
2012-06-13 10:30:00,20.57,20.64,20.56,20.64,9184000.0,17.3098,17.3687,17.3014,17.3687,9184000.0
2012-06-13 10:40:00,20.64,20.65,20.6,20.61,8615600.0,17.3687,17.3771,17.335,17.3434,8615600.0
2012-06-13 10:50:00,20.61,20.66,20.6,20.65,6846000.0,17.3434,17.3855,17.335,17.3771,6846000.0
2012-06-13 11:00:00,20.65,20.65,20.59,20.6,5348000.0,17.3771,17.3771,17.3266,17.335,5348000.0
2012-06-13 11:10:00,20.6,20.63,20.6,20.63,4205600.0,17.335,17.3603,17.335,17.3603,4205600.0
2012-06-13 11:20:00,20.62,20.64,20.61,20.63,4309200.0,17.3519,17.3687,17.3434,17.3603,4309200.0
2012-06-13 11:30:00,20.63,20.65,20.61,20.62,5306000.0,17.3603,17.3771,17.3434,17.3519,5306000.0
2012-06-13 11:40:00,20.63,20.64,20.59,20.59,4169200.0,17.3603,17.3687,17.3266,17.3266,4169200.0
2012-06-13 11:50:00,20.59,20.61,20.58,20.59,3152800.0,17.3266,17.3434,17.3182,17.3266,3152800.0
2012-06-13 12:00:00,20.59,20.59,20.54,20.56,6386800.0,17.3266,17.3266,17.2845,17.3014,6386800.0
2012-06-13 12:10:00,20.55,20.6,20.55,20.59,4575200.0,17.293,17.335,17.293,17.3266,4575200.0
2012-06-13 12:20:00,20.58,20.59,20.54,20.55,2861600.0,17.3182,17.3266,17.2845,17.293,2861600.0
2012-06-13 12:30:00,20.55,20.6,20.55,20.6,3852800.0,17.293,17.335,17.293,17.335,3852800.0
2012-06-13 12:40:00,20.6,20.62,20.59,20.6,5594400.0,17.335,17.3519,17.3266,17.335,5594400.0
2012-06-13 12:50:00,20.6,20.61,20.59,20.59,2338000.0,17.335,17.3434,17.3266,17.3266,2338000.0
2012-06-13 13:00:00,20.59,20.61,20.58,20.61,2270800.0,17.3266,17.3434,17.3182,17.3434,2270800.0
2012-06-13 13:10:00,20.61,20.61,20.58,20.6,2016000.0,17.3434,17.3434,17.3182,17.335,2016000.0
2012-06-13 13:20:00,20.6,20.61,20.57,20.6,2338000.0,17.335,17.3434,17.3098,17.335,2338000.0
2012-06-13 13:30:00,20.6,20.61,20.59,20.61,2900800.0,17.335,17.3434,17.3266,17.3434,2900800.0
2012-06-13 13:40:00,20.61,20.61,20.55,20.56,4051600.0,17.3434,17.3434,17.293,17.3014,4051600.0
2012-06-13 13:50:00,20.56,20.58,20.51,20.54,5132400.0,17.3014,17.3182,17.2593,17.2845,5132400.0
2012-06-13 14:00:00,20.53,20.56,20.52,20.54,3945200.0,17.2761,17.3014,17.2677,17.2845,3945200.0
2012-06-13 14:10:00,20.54,20.54,20.52,20.54,3032400.0,17.2845,17.2845,17.2677,17.2845,3032400.0
2012-06-13 14:20:00,20.54,20.55,20.52,20.54,2816800.0,17.2845,17.293,17.2677,17.2845,2816800.0
2012-06-13 14:30:00,20.54,20.54,20.48,20.5,5563600.0,17.2845,17.2845,17.2341,17.2509,5563600.0
2012-06-13 14:40:00,20.5,20.5,20.42,20.47,11474400.0,17.2509,17.2509,17.1836,17.2256,11474400.0
2012-06-13 14:50:00,20.47,20.47,20.44,20.44,4916800.0,17.2256,17.2256,17.2004,17.2004,4916800.0
2012-06-13 15:00:00,20.44,20.46,20.41,20.44,6851600.0,17.2004,17.2172,17.1751,17.2004,6851600.0
2012-06-13 15:10:00,20.45,20.45,20.4,20.41,7630000.0,17.2088,17.2088,17.1667,17.1751,7630000.0
2012-06-13 15:20:00,20.41,20.42,20.37,20.39,9923200.0,17.1751,17.1836,17.1415,17.1583,9923200.0
2012-06-13 15:30:00,20.39,20.42,20.38,20.4,7795200.0,17.1583,17.1836,17.1499,17.1667,7795200.0
2012-06-13 15:40:00,20.4,20.4,20.37,20.39,9203600.0,17.1667,17.1667,17.1415,17.1583,9203600.0
2012-06-13 15:50:00,20.39,20.44,20.38,20.43,16475200.0,17.1583,17.2004,17.1499,17.192,16475200.0
2012-06-14 09:30:00,20.4,20.42,20.31,20.33,18544400.0,17.1667,17.1836,17.091,17.1078,18544400.0
2012-06-14 09:40:00,20.32,20.37,20.3,20.35,12496400.0,17.0994,17.1415,17.0826,17.1247,12496400.0
2012-06-14 09:50:00,20.35,20.46,20.33,20.44,15439200.0,17.1247,17.2172,17.1078,17.2004,15439200.0
2012-06-14 10:00:00,20.43,20.45,20.38,20.39,10158400.0,17.192,17.2088,17.1499,17.1583,10158400.0
2012-06-14 10:10:00,20.39,20.41,20.38,20.39,5860400.0,17.1583,17.1751,17.1499,17.1583,5860400.0
2012-06-14 10:20:00,20.39,20.39,20.33,20.36,10402000.0,17.1583,17.1583,17.1078,17.1331,10402000.0
2012-06-14 10:30:00,20.36,20.38,20.33,20.38,7249200.0,17.1331,17.1499,17.1078,17.1499,7249200.0
2012-06-14 10:40:00,20.38,20.4,20.37,20.39,5538400.0,17.1499,17.1667,17.1415,17.1583,5538400.0
2012-06-14 10:50:00,20.39,20.45,20.38,20.44,9912000.0,17.1583,17.2088,17.1499,17.2004,9912000.0
2012-06-14 11:00:00,20.43,20.44,20.4,20.42,5507600.0,17.192,17.2004,17.1667,17.1836,5507600.0
2012-06-14 11:10:00,20.41,20.43,20.4,20.41,5224800.0,17.1751,17.192,17.1667,17.1751,5224800.0
2012-06-14 11:20:00,20.41,20.48,20.41,20.46,9525600.0,17.1751,17.2341,17.1751,17.2172,9525600.0
2012-06-14 11:30:00,20.46,20.47,20.43,20.46,5250000.0,17.2172,17.2256,17.192,17.2172,5250000.0
2012-06-14 11:40:00,20.46,20.47,20.44,20.46,3556000.0,17.2172,17.2256,17.2004,17.2172,3556000.0
2012-06-14 11:50:00,20.46,20.48,20.42,20.42,7369600.0,17.2172,17.2341,17.1836,17.1836,7369600.0
2012-06-14 12:00:00,20.43,20.45,20.41,20.43,3757600.0,17.192,17.2088,17.1751,17.192,3757600.0
2012-06-14 12:10:00,20.43,20.45,20.43,20.45,3250800.0,17.192,17.2088,17.192,17.2088,3250800.0
2012-06-14 12:20:00,20.45,20.45,20.44,20.44,2287600.0,17.2088,17.2088,17.2004,17.2004,2287600.0
2012-06-14 12:30:00,20.44,20.44,20.42,20.44,4102000.0,17.2004,17.2004,17.1836,17.2004,4102000.0
2012-06-14 12:40:00,20.44,20.47,20.43,20.46,3514000.0,17.2004,17.2256,17.192,17.2172,3514000.0
2012-06-14 12:50:00,20.46,20.47,20.45,20.45,2472400.0,17.2172,17.2256,17.2088,17.2088,2472400.0
2012-06-14 13:00:00,20.45,20.46,20.44,20.45,3354400.0,17.2088,17.2172,17.2004,17.2088,3354400.0
2012-06-14 13:10:00,20.45,20.45,20.39,20.4,7593600.0,17.2088,17.2088,17.1583,17.1667,7593600.0
2012-06-14 13:20:00,20.4,20.41,20.37,20.39,7221200.0,17.1667,17.1751,17.1415,17.1583,7221200.0
2012-06-14 13:30:00,20.39,20.4,20.36,20.39,4412800.0,17.1583,17.1667,17.1331,17.1583,4412800.0
2012-06-14 13:40:00,20.4,20.4,20.34,20.36,5261200.0,17.1667,17.1667,17.1162,17.1331,5261200.0
2012-06-14 13:50:00,20.36,20.39,20.35,20.38,3334800.0,17.1331,17.1583,17.1247,17.1499,3334800.0
2012-06-14 14:00:00,20.38,20.4,20.37,20.39,2954000.0,17.1499,17.1667,17.1415,17.1583,2954000.0
2012-06-14 14:10:00,20.39,20.4,20.38,20.38,1848000.0,17.1583,17.1667,17.1499,17.1499,1848000.0
2012-06-14 14:20:00,20.38,20.38,20.33,20.33,6585600.0,17.1499,17.1499,17.1078,17.1078,6585600.0
2012-06-14 14:30:00,20.33,20.36,20.32,20.35,5936000.0,17.1078,17.1331,17.0994,17.1247,5936000.0
2012-06-14 14:40:00,20.35,20.35,20.32,20.33,5317200.0,17.1247,17.1247,17.0994,17.1078,5317200.0
2012-06-14 14:50:00,20.32,20.33,20.26,20.27,12009200.0,17.0994,17.1078,17.0489,17.0573,12009200.0
2012-06-14 15:00:00,20.26,20.44,20.26,20.38,24889200.0,17.0489,17.2004,17.0489,17.1499,24889200.0
2012-06-14 15:10:00,20.38,20.44,20.36,20.36,19401200.0,17.1499,17.2004,17.1331,17.1331,19401200.0
2012-06-14 15:20:00,20.36,20.38,20.32,20.34,11029200.0,17.1331,17.1499,17.0994,17.1162,11029200.0
2012-06-14 15:30:00,20.34,20.43,20.33,20.42,9654400.0,17.1162,17.192,17.1078,17.1836,9654400.0
2012-06-14 15:40:00,20.42,20.45,20.4,20.43,15416800.0,17.1836,17.2088,17.1667,17.192,15416800.0
2012-06-14 15:50:00,20.43,20.44,20.41,20.41,21016800.0,17.192,17.2004,17.1751,17.1751,21016800.0
2012-06-15 09:30:00,20.39,20.43,20.34,20.38,54829600.0,17.1583,17.192,17.1162,17.1499,54829600.0
2012-06-15 09:40:00,20.38,20.4,20.38,20.39,9424800.0,17.1499,17.1667,17.1499,17.1583,9424800.0
2012-06-15 09:50:00,20.39,20.44,20.39,20.44,9245600.0,17.1583,17.2004,17.1583,17.2004,9245600.0
2012-06-15 10:00:00,20.43,20.45,20.41,20.44,10203200.0,17.192,17.2088,17.1751,17.2004,10203200.0
2012-06-15 10:10:00,20.44,20.44,20.38,20.39,8444800.0,17.2004,17.2004,17.1499,17.1583,8444800.0
2012-06-15 10:20:00,20.39,20.41,20.38,20.41,5891200.0,17.1583,17.1751,17.1499,17.1751,5891200.0
2012-06-15 10:30:00,20.41,20.41,20.37,20.38,5278000.0,17.1751,17.1751,17.1415,17.1499,5278000.0
2012-06-15 10:40:00,20.38,20.39,20.35,20.38,7324800.0,17.1499,17.1583,17.1247,17.1499,7324800.0
2012-06-15 10:50:00,20.38,20.4,20.37,20.39,4667600.0,17.1499,17.1667,17.1415,17.1583,4667600.0
2012-06-15 11:00:00,20.39,20.4,20.37,20.4,4578000.0,17.1583,17.1667,17.1415,17.1667,4578000.0
2012-06-15 11:10:00,20.4,20.41,20.38,20.41,5922000.0,17.1667,17.1751,17.1499,17.1751,5922000.0
2012-06-15 11:20:00,20.41,20.44,20.4,20.43,9360400.0,17.1751,17.2004,17.1667,17.192,9360400.0
2012-06-15 11:30:00,20.43,20.45,20.41,20.41,5362000.0,17.192,17.2088,17.1751,17.1751,5362000.0
2012-06-15 11:40:00,20.41,20.43,20.41,20.41,3214400.0,17.1751,17.192,17.1751,17.1751,3214400.0
2012-06-15 11:50:00,20.41,20.42,20.4,20.4,2836400.0,17.1751,17.1836,17.1667,17.1667,2836400.0
2012-06-15 12:00:00,20.41,20.42,20.41,20.42,1873200.0,17.1751,17.1836,17.1751,17.1836,1873200.0
2012-06-15 12:10:00,20.42,20.42,20.4,20.41,1926400.0,17.1836,17.1836,17.1667,17.1751,1926400.0
2012-06-15 12:20:00,20.41,20.41,20.38,20.4,3530800.0,17.1751,17.1751,17.1499,17.1667,3530800.0
2012-06-15 12:30:00,20.4,20.4,20.38,20.38,2559200.0,17.1667,17.1667,17.1499,17.1499,2559200.0
2012-06-15 12:40:00,20.38,20.39,20.37,20.38,3886400.0,17.1499,17.1583,17.1415,17.1499,3886400.0
2012-06-15 12:50:00,20.38,20.38,20.37,20.38,3645600.0,17.1499,17.1499,17.1415,17.1499,3645600.0
2012-06-15 13:00:00,20.38,20.4,20.38,20.38,5381600.0,17.1499,17.1667,17.1499,17.1499,5381600.0
2012-06-15 13:10:00,20.38,20.39,20.37,20.37,2587200.0,17.1499,17.1583,17.1415,17.1415,2587200.0
2012-06-15 13:20:00,20.37,20.37,20.36,20.36,3141600.0,17.1415,17.1415,17.1331,17.1331,3141600.0
2012-06-15 13:30:00,20.36,20.37,20.35,20.36,4345600.0,17.1331,17.1415,17.1247,17.1331,4345600.0
2012-06-15 13:40:00,20.36,20.38,20.36,20.38,2881200.0,17.1331,17.1499,17.1331,17.1499,2881200.0
2012-06-15 13:50:00,20.38,20.38,20.36,20.37,1803200.0,17.1499,17.1499,17.1331,17.1415,1803200.0
2012-06-15 14:00:00,20.37,20.37,20.36,20.36,1755600.0,17.1415,17.1415,17.1331,17.1331,1755600.0
2012-06-15 14:10:00,20.36,20.37,20.35,20.36,3231200.0,17.1331,17.1415,17.1247,17.1331,3231200.0
2012-06-15 14:20:00,20.36,20.37,20.35,20.37,3382400.0,17.1331,17.1415,17.1247,17.1415,3382400.0
2012-06-15 14:30:00,20.36,20.38,20.36,20.38,3497200.0,17.1331,17.1499,17.1331,17.1499,3497200.0
2012-06-15 14:40:00,20.38,20.38,20.36,20.36,3704400.0,17.1499,17.1499,17.1331,17.1331,3704400.0
2012-06-15 14:50:00,20.36,20.37,20.36,20.36,3284400.0,17.1331,17.1415,17.1331,17.1331,3284400.0
2012-06-15 15:00:00,20.36,20.39,20.36,20.39,6630400.0,17.1331,17.1583,17.1331,17.1583,6630400.0
2012-06-15 15:10:00,20.39,20.43,20.39,20.4,10640000.0,17.1583,17.192,17.1583,17.1667,10640000.0
2012-06-15 15:20:00,20.4,20.43,20.39,20.42,6854400.0,17.1667,17.192,17.1583,17.1836,6854400.0
2012-06-15 15:30:00,20.42,20.45,20.42,20.45,8747200.0,17.1836,17.2088,17.1836,17.2088,8747200.0
2012-06-15 15:40:00,20.45,20.5,20.45,20.5,17799600.0,17.2088,17.2509,17.2088,17.2509,17799600.0
2012-06-15 15:50:00,20.5,20.52,20.5,20.5,25883200.0,17.2509,17.2677,17.2509,17.2509,25883200.0
2012-06-18 09:30:00,20.39,20.61,20.37,20.59,25524800.0,17.1583,17.3434,17.1415,17.3266,25524800.0
2012-06-18 09:40:00,20.58,20.69,20.57,20.58,26311600.0,17.3182,17.4108,17.3098,17.3182,26311600.0
2012-06-18 09:50:00,20.58,20.63,20.56,20.61,15145200.0,17.3182,17.3603,17.3014,17.3434,15145200.0
2012-06-18 10:00:00,20.62,20.7,20.6,20.7,15517600.0,17.3519,17.4192,17.335,17.4192,15517600.0
2012-06-18 10:10:00,20.69,20.78,20.66,20.78,17978800.0,17.4108,17.4865,17.3855,17.4865,17978800.0
2012-06-18 10:20:00,20.78,20.85,20.77,20.84,20535200.0,17.4865,17.5454,17.4781,17.537,20535200.0
2012-06-18 10:30:00,20.84,20.84,20.77,20.78,12418000.0,17.537,17.537,17.4781,17.4865,12418000.0
2012-06-18 10:40:00,20.78,20.83,20.77,20.83,11606000.0,17.4865,17.5286,17.4781,17.5286,11606000.0
2012-06-18 10:50:00,20.83,20.84,20.79,20.8,10740800.0,17.5286,17.537,17.4949,17.5033,10740800.0
2012-06-18 11:00:00,20.8,20.8,20.73,20.74,10049200.0,17.5033,17.5033,17.4444,17.4528,10049200.0
2012-06-18 11:10:00,20.74,20.76,20.74,20.76,6686400.0,17.4528,17.4697,17.4528,17.4697,6686400.0
2012-06-18 11:20:00,20.76,20.78,20.73,20.78,7019600.0,17.4697,17.4865,17.4444,17.4865,7019600.0
2012-06-18 11:30:00,20.78,20.81,20.78,20.8,7568400.0,17.4865,17.5117,17.4865,17.5033,7568400.0
2012-06-18 11:40:00,20.8,20.84,20.8,20.82,9528400.0,17.5033,17.537,17.5033,17.5202,9528400.0
2012-06-18 11:50:00,20.83,20.83,20.8,20.82,6750800.0,17.5286,17.5286,17.5033,17.5202,6750800.0
2012-06-18 12:00:00,20.82,20.82,20.78,20.79,5997600.0,17.5202,17.5202,17.4865,17.4949,5997600.0
2012-06-18 12:10:00,20.79,20.82,20.78,20.81,4393200.0,17.4949,17.5202,17.4865,17.5117,4393200.0
2012-06-18 12:20:00,20.81,20.82,20.78,20.79,3301200.0,17.5117,17.5202,17.4865,17.4949,3301200.0
2012-06-18 12:30:00,20.79,20.81,20.78,20.78,3175200.0,17.4949,17.5117,17.4865,17.4865,3175200.0
2012-06-18 12:40:00,20.78,20.83,20.78,20.83,4468800.0,17.4865,17.5286,17.4865,17.5286,4468800.0
2012-06-18 12:50:00,20.82,20.83,20.81,20.82,3950800.0,17.5202,17.5286,17.5117,17.5202,3950800.0
2012-06-18 13:00:00,20.82,20.83,20.8,20.82,3914400.0,17.5202,17.5286,17.5033,17.5202,3914400.0
2012-06-18 13:10:00,20.82,20.83,20.81,20.82,3483200.0,17.5202,17.5286,17.5117,17.5202,3483200.0
2012-06-18 13:20:00,20.82,20.86,20.82,20.85,9195200.0,17.5202,17.5538,17.5202,17.5454,9195200.0
2012-06-18 13:30:00,20.85,20.89,20.84,20.89,11068400.0,17.5454,17.5791,17.537,17.5791,11068400.0
2012-06-18 13:40:00,20.89,20.9,20.86,20.86,7618800.0,17.5791,17.5875,17.5538,17.5538,7618800.0
2012-06-18 13:50:00,20.86,20.93,20.86,20.93,7826000.0,17.5538,17.6127,17.5538,17.6127,7826000.0
2012-06-18 14:00:00,20.93,20.96,20.91,20.92,13543600.0,17.6127,17.638,17.5959,17.6043,13543600.0
2012-06-18 14:10:00,20.92,20.99,20.92,20.98,13546400.0,17.6043,17.6632,17.6043,17.6548,13546400.0
2012-06-18 14:20:00,20.98,21.0,20.96,20.96,10889200.0,17.6548,17.6716,17.638,17.638,10889200.0
2012-06-18 14:30:00,20.96,20.99,20.96,20.97,8052800.0,17.638,17.6632,17.638,17.6464,8052800.0
2012-06-18 14:40:00,20.97,20.97,20.94,20.94,7952000.0,17.6464,17.6464,17.6211,17.6211,7952000.0
2012-06-18 14:50:00,20.94,20.97,20.89,20.94,13112400.0,17.6211,17.6464,17.5791,17.6211,13112400.0
2012-06-18 15:00:00,20.94,20.97,20.93,20.96,9206400.0,17.6211,17.6464,17.6127,17.638,9206400.0
2012-06-18 15:10:00,20.96,20.96,20.88,20.91,10934000.0,17.638,17.638,17.5707,17.5959,10934000.0
2012-06-18 15:20:00,20.91,20.96,20.89,20.96,8540000.0,17.5959,17.638,17.5791,17.638,8540000.0
2012-06-18 15:30:00,20.96,20.97,20.9,20.95,13515600.0,17.638,17.6464,17.5875,17.6296,13515600.0
2012-06-18 15:40:00,20.95,20.96,20.92,20.93,9184000.0,17.6296,17.638,17.6043,17.6127,9184000.0
2012-06-18 15:50:00,20.93,20.94,20.9,20.92,18088000.0,17.6127,17.6211,17.5875,17.6043,18088000.0
2012-06-19 09:30:00,20.84,20.99,20.83,20.99,33370400.0,17.537,17.6632,17.5286,17.6632,33370400.0
2012-06-19 09:40:00,20.99,21.05,20.97,21.02,28943600.0,17.6632,17.7137,17.6464,17.6885,28943600.0
2012-06-19 09:50:00,21.02,21.03,20.95,20.95,15024800.0,17.6885,17.6969,17.6296,17.6296,15024800.0
2012-06-19 10:00:00,20.96,20.96,20.88,20.9,16016000.0,17.638,17.638,17.5707,17.5875,16016000.0
2012-06-19 10:10:00,20.9,20.98,20.9,20.94,11516400.0,17.5875,17.6548,17.5875,17.6211,11516400.0
2012-06-19 10:20:00,20.95,20.96,20.89,20.92,9805600.0,17.6296,17.638,17.5791,17.6043,9805600.0
2012-06-19 10:30:00,20.92,20.93,20.86,20.88,13344800.0,17.6043,17.6127,17.5538,17.5707,13344800.0
2012-06-19 10:40:00,20.88,20.94,20.88,20.93,8674400.0,17.5707,17.6211,17.5707,17.6127,8674400.0
2012-06-19 10:50:00,20.93,20.96,20.92,20.94,7506800.0,17.6127,17.638,17.6043,17.6211,7506800.0
2012-06-19 11:00:00,20.93,20.95,20.89,20.91,5723200.0,17.6127,17.6296,17.5791,17.5959,5723200.0
2012-06-19 11:10:00,20.91,20.93,20.9,20.9,3494400.0,17.5959,17.6127,17.5875,17.5875,3494400.0
2012-06-19 11:20:00,20.9,20.97,20.9,20.96,8162000.0,17.5875,17.6464,17.5875,17.638,8162000.0
2012-06-19 11:30:00,20.97,20.97,20.94,20.96,4068400.0,17.6464,17.6464,17.6211,17.638,4068400.0
2012-06-19 11:40:00,20.96,21.02,20.95,21.0,9889600.0,17.638,17.6885,17.6296,17.6716,9889600.0
2012-06-19 11:50:00,21.0,21.03,20.99,20.99,7383600.0,17.6716,17.6969,17.6632,17.6632,7383600.0
2012-06-19 12:00:00,20.99,20.99,20.97,20.98,4127200.0,17.6632,17.6632,17.6464,17.6548,4127200.0
2012-06-19 12:10:00,20.98,21.01,20.98,21.0,2601200.0,17.6548,17.6801,17.6548,17.6716,2601200.0
2012-06-19 12:20:00,20.99,21.01,20.99,21.0,2629200.0,17.6632,17.6801,17.6632,17.6716,2629200.0
2012-06-19 12:30:00,21.0,21.0,20.97,20.99,2783200.0,17.6716,17.6716,17.6464,17.6632,2783200.0
2012-06-19 12:40:00,20.99,21.01,20.99,21.0,2478000.0,17.6632,17.6801,17.6632,17.6716,2478000.0
2012-06-19 12:50:00,21.0,21.0,20.98,20.99,2592800.0,17.6716,17.6716,17.6548,17.6632,2592800.0
2012-06-19 13:00:00,20.99,21.0,20.97,20.99,2363200.0,17.6632,17.6716,17.6464,17.6632,2363200.0
2012-06-19 13:10:00,20.99,21.01,20.99,21.01,2643200.0,17.6632,17.6801,17.6632,17.6801,2643200.0
2012-06-19 13:20:00,21.01,21.01,20.99,21.0,3620400.0,17.6801,17.6801,17.6632,17.6716,3620400.0
2012-06-19 13:30:00,21.0,21.07,21.0,21.07,9690800.0,17.6716,17.7305,17.6716,17.7305,9690800.0
2012-06-19 13:40:00,21.06,21.07,21.05,21.05,10813600.0,17.7221,17.7305,17.7137,17.7137,10813600.0
2012-06-19 13:50:00,21.06,21.06,21.01,21.03,6624800.0,17.7221,17.7221,17.6801,17.6969,6624800.0
2012-06-19 14:00:00,21.03,21.06,21.03,21.04,4466000.0,17.6969,17.7221,17.6969,17.7053,4466000.0
2012-06-19 14:10:00,21.04,21.04,21.01,21.02,4897200.0,17.7053,17.7053,17.6801,17.6885,4897200.0
2012-06-19 14:20:00,21.02,21.04,20.96,20.98,8010800.0,17.6885,17.7053,17.638,17.6548,8010800.0
2012-06-19 14:30:00,20.99,20.99,20.92,20.97,13412000.0,17.6632,17.6632,17.6043,17.6464,13412000.0
2012-06-19 14:40:00,20.96,20.97,20.93,20.95,7448000.0,17.638,17.6464,17.6127,17.6296,7448000.0
2012-06-19 14:50:00,20.95,21.0,20.93,21.0,6820800.0,17.6296,17.6716,17.6127,17.6716,6820800.0
2012-06-19 15:00:00,21.0,21.03,20.97,21.02,5793200.0,17.6716,17.6969,17.6464,17.6885,5793200.0
2012-06-19 15:10:00,21.02,21.04,21.01,21.03,7288400.0,17.6885,17.7053,17.6801,17.6969,7288400.0
2012-06-19 15:20:00,21.03,21.04,20.96,20.97,8640800.0,17.6969,17.7053,17.638,17.6464,8640800.0
2012-06-19 15:30:00,20.97,20.98,20.95,20.96,6717200.0,17.6464,17.6548,17.6296,17.638,6717200.0
2012-06-19 15:40:00,20.96,20.99,20.95,20.96,8209600.0,17.638,17.6632,17.6296,17.638,8209600.0
2012-06-19 15:50:00,20.96,20.99,20.96,20.98,14652400.0,17.638,17.6632,17.638,17.6548,14652400.0
2012-06-20 09:30:00,21.01,21.04,20.93,20.96,16763600.0,17.6801,17.7053,17.6127,17.638,16763600.0
2012-06-20 09:40:00,20.97,20.99,20.93,20.94,11141200.0,17.6464,17.6632,17.6127,17.6211,11141200.0
2012-06-20 09:50:00,20.94,20.97,20.94,20.96,7428400.0,17.6211,17.6464,17.6211,17.638,7428400.0
2012-06-20 10:00:00,20.96,20.97,20.9,20.92,9578800.0,17.638,17.6464,17.5875,17.6043,9578800.0
2012-06-20 10:10:00,20.92,20.96,20.9,20.94,8145200.0,17.6043,17.638,17.5875,17.6211,8145200.0
2012-06-20 10:20:00,20.94,20.95,20.91,20.93,4541600.0,17.6211,17.6296,17.5959,17.6127,4541600.0
2012-06-20 10:30:00,20.92,20.93,20.87,20.89,9984800.0,17.6043,17.6127,17.5622,17.5791,9984800.0
2012-06-20 10:40:00,20.88,20.88,20.83,20.85,12644800.0,17.5707,17.5707,17.5286,17.5454,12644800.0
2012-06-20 10:50:00,20.85,20.88,20.83,20.87,9844800.0,17.5454,17.5707,17.5286,17.5622,9844800.0
2012-06-20 11:00:00,20.87,20.88,20.84,20.84,6417600.0,17.5622,17.5707,17.537,17.537,6417600.0
2012-06-20 11:10:00,20.84,20.89,20.84,20.88,6115200.0,17.537,17.5791,17.537,17.5707,6115200.0
2012-06-20 11:20:00,20.89,20.89,20.86,20.88,3864000.0,17.5791,17.5791,17.5538,17.5707,3864000.0
2012-06-20 11:30:00,20.88,20.89,20.87,20.87,2920400.0,17.5707,17.5791,17.5622,17.5622,2920400.0
2012-06-20 11:40:00,20.88,20.89,20.87,20.89,2178400.0,17.5707,17.5791,17.5622,17.5791,2178400.0
2012-06-20 11:50:00,20.89,20.89,20.86,20.87,3281600.0,17.5791,17.5791,17.5538,17.5622,3281600.0
2012-06-20 12:00:00,20.87,20.87,20.78,20.79,9671200.0,17.5622,17.5622,17.4865,17.4949,9671200.0
2012-06-20 12:10:00,20.78,20.82,20.78,20.8,8338400.0,17.4865,17.5202,17.4865,17.5033,8338400.0
2012-06-20 12:20:00,20.8,20.81,20.75,20.79,8184400.0,17.5033,17.5117,17.4613,17.4949,8184400.0
2012-06-20 12:30:00,20.79,20.85,20.74,20.79,16279200.0,17.4949,17.5454,17.4528,17.4949,16279200.0
2012-06-20 12:40:00,20.8,20.93,20.78,20.88,17295600.0,17.5033,17.6127,17.4865,17.5707,17295600.0
2012-06-20 12:50:00,20.88,20.94,20.87,20.92,10808000.0,17.5707,17.6211,17.5622,17.6043,10808000.0
2012-06-20 13:00:00,20.92,21.01,20.91,20.98,17497200.0,17.6043,17.6801,17.5959,17.6548,17497200.0
2012-06-20 13:10:00,20.98,20.99,20.94,20.94,9046800.0,17.6548,17.6632,17.6211,17.6211,9046800.0
2012-06-20 13:20:00,20.94,20.94,20.88,20.91,10542000.0,17.6211,17.6211,17.5707,17.5959,10542000.0
2012-06-20 13:30:00,20.91,20.93,20.87,20.89,7047600.0,17.5959,17.6127,17.5622,17.5791,7047600.0
2012-06-20 13:40:00,20.88,20.94,20.88,20.94,4648000.0,17.5707,17.6211,17.5707,17.6211,4648000.0
2012-06-20 13:50:00,20.94,20.95,20.9,20.95,4275600.0,17.6211,17.6296,17.5875,17.6296,4275600.0
2012-06-20 14:00:00,20.95,20.95,20.9,20.91,4284000.0,17.6296,17.6296,17.5875,17.5959,4284000.0
2012-06-20 14:10:00,20.91,20.96,20.88,20.88,7361200.0,17.5959,17.638,17.5707,17.5707,7361200.0
2012-06-20 14:20:00,20.89,20.91,20.83,20.86,8834000.0,17.5791,17.5959,17.5286,17.5538,8834000.0
2012-06-20 14:30:00,20.86,20.91,20.86,20.88,5342400.0,17.5538,17.5959,17.5538,17.5707,5342400.0
2012-06-20 14:40:00,20.89,20.89,20.82,20.84,6958000.0,17.5791,17.5791,17.5202,17.537,6958000.0
2012-06-20 14:50:00,20.84,20.87,20.83,20.84,6504400.0,17.537,17.5622,17.5286,17.537,6504400.0
2012-06-20 15:00:00,20.85,20.85,20.8,20.81,6916000.0,17.5454,17.5454,17.5033,17.5117,6916000.0
2012-06-20 15:10:00,20.81,20.85,20.8,20.8,6031200.0,17.5117,17.5454,17.5033,17.5033,6031200.0
2012-06-20 15:20:00,20.8,20.87,20.79,20.85,8139600.0,17.5033,17.5622,17.4949,17.5454,8139600.0
2012-06-20 15:30:00,20.86,20.88,20.83,20.85,5563600.0,17.5538,17.5707,17.5286,17.5454,5563600.0
2012-06-20 15:40:00,20.85,20.9,20.84,20.88,9548000.0,17.5454,17.5875,17.537,17.5707,9548000.0
2012-06-20 15:50:00,20.88,20.92,20.86,20.92,12619600.0,17.5707,17.6043,17.5538,17.6043,12619600.0
2012-06-21 09:30:00,20.91,20.99,20.88,20.94,14257600.0,17.5959,17.6632,17.5707,17.6211,14257600.0
2012-06-21 09:40:00,20.94,20.96,20.92,20.92,7789600.0,17.6211,17.638,17.6043,17.6043,7789600.0
2012-06-21 09:50:00,20.92,20.97,20.92,20.93,9038400.0,17.6043,17.6464,17.6043,17.6127,9038400.0
2012-06-21 10:00:00,20.93,20.94,20.86,20.9,12602800.0,17.6127,17.6211,17.5538,17.5875,12602800.0
2012-06-21 10:10:00,20.89,20.95,20.88,20.94,6955200.0,17.5791,17.6296,17.5707,17.6211,6955200.0
2012-06-21 10:20:00,20.94,20.95,20.9,20.93,5642000.0,17.6211,17.6296,17.5875,17.6127,5642000.0
2012-06-21 10:30:00,20.92,20.95,20.91,20.94,4995200.0,17.6043,17.6296,17.5959,17.6211,4995200.0
2012-06-21 10:40:00,20.94,20.98,20.93,20.96,8660400.0,17.6211,17.6548,17.6127,17.638,8660400.0
2012-06-21 10:50:00,20.96,21.01,20.96,20.99,10108000.0,17.638,17.6801,17.638,17.6632,10108000.0
2012-06-21 11:00:00,20.99,21.0,20.92,20.92,9273600.0,17.6632,17.6716,17.6043,17.6043,9273600.0
2012-06-21 11:10:00,20.92,20.94,20.9,20.94,8204000.0,17.6043,17.6211,17.5875,17.6211,8204000.0
2012-06-21 11:20:00,20.94,20.94,20.9,20.91,4858000.0,17.6211,17.6211,17.5875,17.5959,4858000.0
2012-06-21 11:30:00,20.91,20.91,20.87,20.9,7397600.0,17.5959,17.5959,17.5622,17.5875,7397600.0
2012-06-21 11:40:00,20.9,20.9,20.87,20.88,5597200.0,17.5875,17.5875,17.5622,17.5707,5597200.0
2012-06-21 11:50:00,20.89,20.91,20.87,20.89,6557600.0,17.5791,17.5959,17.5622,17.5791,6557600.0
2012-06-21 12:00:00,20.89,20.9,20.85,20.86,7420000.0,17.5791,17.5875,17.5454,17.5538,7420000.0
2012-06-21 12:10:00,20.86,20.88,20.84,20.87,3399200.0,17.5538,17.5707,17.537,17.5622,3399200.0
2012-06-21 12:20:00,20.86,20.87,20.8,20.81,8024800.0,17.5538,17.5622,17.5033,17.5117,8024800.0
2012-06-21 12:30:00,20.81,20.83,20.8,20.82,5070800.0,17.5117,17.5286,17.5033,17.5202,5070800.0
2012-06-21 12:40:00,20.82,20.83,20.8,20.82,4720800.0,17.5202,17.5286,17.5033,17.5202,4720800.0
2012-06-21 12:50:00,20.82,20.85,20.81,20.83,4771200.0,17.5202,17.5454,17.5117,17.5286,4771200.0
2012-06-21 13:00:00,20.83,20.87,20.83,20.86,5205200.0,17.5286,17.5622,17.5286,17.5538,5205200.0
2012-06-21 13:10:00,20.86,20.86,20.81,20.82,4536000.0,17.5538,17.5538,17.5117,17.5202,4536000.0
2012-06-21 13:20:00,20.82,20.84,20.8,20.81,4440800.0,17.5202,17.537,17.5033,17.5117,4440800.0
2012-06-21 13:30:00,20.81,20.83,20.8,20.8,4118800.0,17.5117,17.5286,17.5033,17.5033,4118800.0
2012-06-21 13:40:00,20.8,20.82,20.77,20.81,6899200.0,17.5033,17.5202,17.4781,17.5117,6899200.0
2012-06-21 13:50:00,20.81,20.83,20.8,20.82,4020800.0,17.5117,17.5286,17.5033,17.5202,4020800.0
2012-06-21 14:00:00,20.82,20.83,20.79,20.81,3138800.0,17.5202,17.5286,17.4949,17.5117,3138800.0
2012-06-21 14:10:00,20.81,20.81,20.75,20.76,6963600.0,17.5117,17.5117,17.4613,17.4697,6963600.0
2012-06-21 14:20:00,20.77,20.77,20.73,20.76,11300800.0,17.4781,17.4781,17.4444,17.4697,11300800.0
2012-06-21 14:30:00,20.76,20.77,20.75,20.77,5860400.0,17.4697,17.4781,17.4613,17.4781,5860400.0
2012-06-21 14:40:00,20.77,20.79,20.75,20.76,5740000.0,17.4781,17.4949,17.4613,17.4697,5740000.0
2012-06-21 14:50:00,20.76,20.79,20.75,20.78,6008800.0,17.4697,17.4949,17.4613,17.4865,6008800.0
2012-06-21 15:00:00,20.78,20.78,20.76,20.77,4762800.0,17.4865,17.4865,17.4697,17.4781,4762800.0
2012-06-21 15:10:00,20.77,20.77,20.7,20.7,10586800.0,17.4781,17.4781,17.4192,17.4192,10586800.0
2012-06-21 15:20:00,20.7,20.73,20.69,20.71,10228400.0,17.4192,17.4444,17.4108,17.4276,10228400.0
2012-06-21 15:30:00,20.71,20.71,20.64,20.66,15383200.0,17.4276,17.4276,17.3687,17.3855,15383200.0
2012-06-21 15:40:00,20.66,20.67,20.63,20.63,14809200.0,17.3855,17.3939,17.3603,17.3603,14809200.0
2012-06-21 15:50:00,20.63,20.66,20.62,20.63,19756800.0,17.3603,17.3855,17.3519,17.3603,19756800.0
2012-06-22 09:30:00,20.68,20.72,20.61,20.67,20193600.0,17.4024,17.436,17.3434,17.3939,20193600.0
2012-06-22 09:40:00,20.67,20.68,20.63,20.65,10875200.0,17.3939,17.4024,17.3603,17.3771,10875200.0
2012-06-22 09:50:00,20.65,20.67,20.61,20.65,11460400.0,17.3771,17.3939,17.3434,17.3771,11460400.0
2012-06-22 10:00:00,20.64,20.71,20.64,20.67,11149600.0,17.3687,17.4276,17.3687,17.3939,11149600.0
2012-06-22 10:10:00,20.67,20.69,20.66,20.66,5885600.0,17.3939,17.4108,17.3855,17.3855,5885600.0
2012-06-22 10:20:00,20.66,20.69,20.64,20.64,5978000.0,17.3855,17.4108,17.3687,17.3687,5978000.0
2012-06-22 10:30:00,20.64,20.65,20.58,20.59,9951200.0,17.3687,17.3771,17.3182,17.3266,9951200.0
2012-06-22 10:40:00,20.6,20.61,20.55,20.57,9858800.0,17.335,17.3434,17.293,17.3098,9858800.0
2012-06-22 10:50:00,20.57,20.61,20.56,20.57,7282800.0,17.3098,17.3434,17.3014,17.3098,7282800.0
2012-06-22 11:00:00,20.57,20.62,20.56,20.6,6538000.0,17.3098,17.3519,17.3014,17.335,6538000.0
2012-06-22 11:10:00,20.61,20.64,20.6,20.64,6400800.0,17.3434,17.3687,17.335,17.3687,6400800.0
2012-06-22 11:20:00,20.64,20.65,20.62,20.63,5969600.0,17.3687,17.3771,17.3519,17.3603,5969600.0
2012-06-22 11:30:00,20.63,20.65,20.62,20.63,4202800.0,17.3603,17.3771,17.3519,17.3603,4202800.0
2012-06-22 11:40:00,20.63,20.64,20.62,20.63,3312400.0,17.3603,17.3687,17.3519,17.3603,3312400.0
2012-06-22 11:50:00,20.63,20.64,20.61,20.62,4071200.0,17.3603,17.3687,17.3434,17.3519,4071200.0
2012-06-22 12:00:00,20.62,20.63,20.61,20.61,3368400.0,17.3519,17.3603,17.3434,17.3434,3368400.0
2012-06-22 12:10:00,20.61,20.62,20.6,20.61,3071600.0,17.3434,17.3519,17.335,17.3434,3071600.0
2012-06-22 12:20:00,20.61,20.61,20.59,20.59,3346000.0,17.3434,17.3434,17.3266,17.3266,3346000.0
2012-06-22 12:30:00,20.59,20.64,20.59,20.62,4219600.0,17.3266,17.3687,17.3266,17.3519,4219600.0
2012-06-22 12:40:00,20.62,20.64,20.62,20.63,2870000.0,17.3519,17.3687,17.3519,17.3603,2870000.0
2012-06-22 12:50:00,20.63,20.65,20.63,20.64,3894800.0,17.3603,17.3771,17.3603,17.3687,3894800.0
2012-06-22 13:00:00,20.64,20.64,20.62,20.62,3679200.0,17.3687,17.3687,17.3519,17.3519,3679200.0
2012-06-22 13:10:00,20.62,20.63,20.61,20.62,2035600.0,17.3519,17.3603,17.3434,17.3519,2035600.0
2012-06-22 13:20:00,20.62,20.63,20.6,20.62,2360400.0,17.3519,17.3603,17.335,17.3519,2360400.0
2012-06-22 13:30:00,20.62,20.62,20.6,20.61,3066000.0,17.3519,17.3519,17.335,17.3434,3066000.0
2012-06-22 13:40:00,20.61,20.63,20.6,20.62,2133600.0,17.3434,17.3603,17.335,17.3519,2133600.0
2012-06-22 13:50:00,20.62,20.66,20.62,20.66,4460400.0,17.3519,17.3855,17.3519,17.3855,4460400.0
2012-06-22 14:00:00,20.66,20.7,20.65,20.68,6294400.0,17.3855,17.4192,17.3771,17.4024,6294400.0
2012-06-22 14:10:00,20.68,20.69,20.66,20.67,4110400.0,17.4024,17.4108,17.3855,17.3939,4110400.0
2012-06-22 14:20:00,20.67,20.68,20.66,20.68,2455600.0,17.3939,17.4024,17.3855,17.4024,2455600.0
2012-06-22 14:30:00,20.68,20.7,20.67,20.7,4057200.0,17.4024,17.4192,17.3939,17.4192,4057200.0
2012-06-22 14:40:00,20.7,20.71,20.68,20.71,4628400.0,17.4192,17.4276,17.4024,17.4276,4628400.0
2012-06-22 14:50:00,20.7,20.72,20.7,20.72,7473200.0,17.4192,17.436,17.4192,17.436,7473200.0
2012-06-22 15:00:00,20.72,20.73,20.69,20.7,5784800.0,17.436,17.4444,17.4108,17.4192,5784800.0
2012-06-22 15:10:00,20.7,20.72,20.69,20.7,3799600.0,17.4192,17.436,17.4108,17.4192,3799600.0
2012-06-22 15:20:00,20.7,20.7,20.68,20.69,4029200.0,17.4192,17.4192,17.4024,17.4108,4029200.0
2012-06-22 15:30:00,20.7,20.71,20.69,20.7,5129600.0,17.4192,17.4276,17.4108,17.4192,5129600.0
2012-06-22 15:40:00,20.7,20.73,20.7,20.72,8626800.0,17.4192,17.4444,17.4192,17.436,8626800.0
2012-06-22 15:50:00,20.73,20.79,20.72,20.79,23077600.0,17.4444,17.4949,17.436,17.4949,23077600.0
2012-06-25 09:30:00,20.62,20.71,20.62,20.7,14918400.0,17.3519,17.4276,17.3519,17.4192,14918400.0
2012-06-25 09:40:00,20.71,20.71,20.63,20.67,9394000.0,17.4276,17.4276,17.3603,17.3939,9394000.0
2012-06-25 09:50:00,20.67,20.68,20.57,20.61,11317600.0,17.3939,17.4024,17.3098,17.3434,11317600.0
2012-06-25 10:00:00,20.61,20.63,20.57,20.58,7585200.0,17.3434,17.3603,17.3098,17.3182,7585200.0
2012-06-25 10:10:00,20.58,20.62,20.55,20.58,8988000.0,17.3182,17.3519,17.293,17.3182,8988000.0
2012-06-25 10:20:00,20.58,20.58,20.5,20.53,14364000.0,17.3182,17.3182,17.2509,17.2761,14364000.0
2012-06-25 10:30:00,20.53,20.56,20.5,20.53,7705600.0,17.2761,17.3014,17.2509,17.2761,7705600.0
2012-06-25 10:40:00,20.53,20.55,20.49,20.53,8223600.0,17.2761,17.293,17.2425,17.2761,8223600.0
2012-06-25 10:50:00,20.54,20.56,20.53,20.54,5126800.0,17.2845,17.3014,17.2761,17.2845,5126800.0
2012-06-25 11:00:00,20.54,20.55,20.5,20.51,5320000.0,17.2845,17.293,17.2509,17.2593,5320000.0
2012-06-25 11:10:00,20.51,20.52,20.44,20.48,10110800.0,17.2593,17.2677,17.2004,17.2341,10110800.0
2012-06-25 11:20:00,20.48,20.49,20.44,20.45,6064800.0,17.2341,17.2425,17.2004,17.2088,6064800.0
2012-06-25 11:30:00,20.45,20.45,20.39,20.41,11650800.0,17.2088,17.2088,17.1583,17.1751,11650800.0
2012-06-25 11:40:00,20.41,20.45,20.4,20.43,6333600.0,17.1751,17.2088,17.1667,17.192,6333600.0
2012-06-25 11:50:00,20.42,20.45,20.41,20.43,4757200.0,17.1836,17.2088,17.1751,17.192,4757200.0
2012-06-25 12:00:00,20.43,20.43,20.41,20.42,4527600.0,17.192,17.192,17.1751,17.1836,4527600.0
2012-06-25 12:10:00,20.42,20.45,20.41,20.44,6706000.0,17.1836,17.2088,17.1751,17.2004,6706000.0
2012-06-25 12:20:00,20.44,20.45,20.42,20.43,6448400.0,17.2004,17.2088,17.1836,17.192,6448400.0
2012-06-25 12:30:00,20.43,20.44,20.42,20.43,5625200.0,17.192,17.2004,17.1836,17.192,5625200.0
2012-06-25 12:40:00,20.43,20.44,20.42,20.43,3421600.0,17.192,17.2004,17.1836,17.192,3421600.0
2012-06-25 12:50:00,20.42,20.46,20.42,20.45,5003600.0,17.1836,17.2172,17.1836,17.2088,5003600.0
2012-06-25 13:00:00,20.45,20.45,20.41,20.42,4401600.0,17.2088,17.2088,17.1751,17.1836,4401600.0
2012-06-25 13:10:00,20.42,20.42,20.4,20.42,3424400.0,17.1836,17.1836,17.1667,17.1836,3424400.0
2012-06-25 13:20:00,20.42,20.47,20.41,20.46,5126800.0,17.1836,17.2256,17.1751,17.2172,5126800.0
2012-06-25 13:30:00,20.45,20.52,20.45,20.48,7596400.0,17.2088,17.2677,17.2088,17.2341,7596400.0
2012-06-25 13:40:00,20.48,20.49,20.45,20.45,3508400.0,17.2341,17.2425,17.2088,17.2088,3508400.0
2012-06-25 13:50:00,20.45,20.48,20.44,20.47,2973600.0,17.2088,17.2341,17.2004,17.2256,2973600.0
2012-06-25 14:00:00,20.47,20.51,20.46,20.46,5059600.0,17.2256,17.2593,17.2172,17.2172,5059600.0
2012-06-25 14:10:00,20.46,20.49,20.45,20.47,3903200.0,17.2172,17.2425,17.2088,17.2256,3903200.0
2012-06-25 14:20:00,20.47,20.47,20.42,20.42,3757600.0,17.2256,17.2256,17.1836,17.1836,3757600.0
2012-06-25 14:30:00,20.42,20.44,20.41,20.43,4883200.0,17.1836,17.2004,17.1751,17.192,4883200.0
2012-06-25 14:40:00,20.43,20.43,20.37,20.38,9850400.0,17.192,17.192,17.1415,17.1499,9850400.0
2012-06-25 14:50:00,20.39,20.41,20.38,20.39,7089600.0,17.1583,17.1751,17.1499,17.1583,7089600.0
2012-06-25 15:00:00,20.39,20.42,20.37,20.4,8461600.0,17.1583,17.1836,17.1415,17.1667,8461600.0
2012-06-25 15:10:00,20.4,20.46,20.4,20.44,9290400.0,17.1667,17.2172,17.1667,17.2004,9290400.0
2012-06-25 15:20:00,20.44,20.46,20.42,20.44,5773600.0,17.2004,17.2172,17.1836,17.2004,5773600.0
2012-06-25 15:30:00,20.44,20.45,20.43,20.44,6364400.0,17.2004,17.2088,17.192,17.2004,6364400.0
2012-06-25 15:40:00,20.44,20.46,20.41,20.42,11062800.0,17.2004,17.2172,17.1751,17.1836,11062800.0
2012-06-25 15:50:00,20.42,20.43,20.38,20.38,14764400.0,17.1836,17.192,17.1499,17.1499,14764400.0
2012-06-26 09:30:00,20.41,20.42,20.31,20.38,21148400.0,17.1751,17.1836,17.091,17.1499,21148400.0
2012-06-26 09:40:00,20.38,20.49,20.38,20.44,17099600.0,17.1499,17.2425,17.1499,17.2004,17099600.0
2012-06-26 09:50:00,20.44,20.47,20.43,20.44,7526400.0,17.2004,17.2256,17.192,17.2004,7526400.0
2012-06-26 10:00:00,20.44,20.52,20.41,20.5,13720000.0,17.2004,17.2677,17.1751,17.2509,13720000.0
2012-06-26 10:10:00,20.5,20.5,20.4,20.41,11256000.0,17.2509,17.2509,17.1667,17.1751,11256000.0
2012-06-26 10:20:00,20.41,20.43,20.39,20.42,5521600.0,17.1751,17.192,17.1583,17.1836,5521600.0
2012-06-26 10:30:00,20.42,20.44,20.4,20.44,5051200.0,17.1836,17.2004,17.1667,17.2004,5051200.0
2012-06-26 10:40:00,20.43,20.44,20.36,20.37,6510000.0,17.192,17.2004,17.1331,17.1415,6510000.0
2012-06-26 10:50:00,20.37,20.39,20.35,20.36,6339200.0,17.1415,17.1583,17.1247,17.1331,6339200.0
2012-06-26 11:00:00,20.36,20.41,20.34,20.35,7772800.0,17.1331,17.1751,17.1162,17.1247,7772800.0
2012-06-26 11:10:00,20.34,20.36,20.32,20.35,7039200.0,17.1162,17.1331,17.0994,17.1247,7039200.0
2012-06-26 11:20:00,20.35,20.37,20.34,20.34,4919600.0,17.1247,17.1415,17.1162,17.1162,4919600.0
2012-06-26 11:30:00,20.34,20.39,20.34,20.37,3850000.0,17.1162,17.1583,17.1162,17.1415,3850000.0
2012-06-26 11:40:00,20.37,20.38,20.35,20.37,3046400.0,17.1415,17.1499,17.1247,17.1415,3046400.0
2012-06-26 11:50:00,20.38,20.41,20.38,20.39,3785600.0,17.1499,17.1751,17.1499,17.1583,3785600.0
2012-06-26 12:00:00,20.39,20.4,20.37,20.39,2612400.0,17.1583,17.1667,17.1415,17.1583,2612400.0
2012-06-26 12:10:00,20.39,20.4,20.35,20.36,3164000.0,17.1583,17.1667,17.1247,17.1331,3164000.0
2012-06-26 12:20:00,20.36,20.37,20.34,20.36,3194800.0,17.1331,17.1415,17.1162,17.1331,3194800.0
2012-06-26 12:30:00,20.36,20.39,20.35,20.37,3813600.0,17.1331,17.1583,17.1247,17.1415,3813600.0
2012-06-26 12:40:00,20.37,20.39,20.36,20.39,3329200.0,17.1415,17.1583,17.1331,17.1583,3329200.0
2012-06-26 12:50:00,20.38,20.39,20.37,20.38,2002000.0,17.1499,17.1583,17.1415,17.1499,2002000.0
2012-06-26 13:00:00,20.38,20.38,20.36,20.37,1352400.0,17.1499,17.1499,17.1331,17.1415,1352400.0
2012-06-26 13:10:00,20.37,20.38,20.36,20.36,2192400.0,17.1415,17.1499,17.1331,17.1331,2192400.0
2012-06-26 13:20:00,20.37,20.38,20.36,20.36,1584800.0,17.1415,17.1499,17.1331,17.1331,1584800.0
2012-06-26 13:30:00,20.36,20.36,20.27,20.31,12572000.0,17.1331,17.1331,17.0573,17.091,12572000.0
2012-06-26 13:40:00,20.32,20.33,20.26,20.28,4902800.0,17.0994,17.1078,17.0489,17.0658,4902800.0
2012-06-26 13:50:00,20.28,20.31,20.26,20.26,5955600.0,17.0658,17.091,17.0489,17.0489,5955600.0
2012-06-26 14:00:00,20.26,20.34,20.26,20.33,6613600.0,17.0489,17.1162,17.0489,17.1078,6613600.0
2012-06-26 14:10:00,20.34,20.39,20.33,20.38,9315600.0,17.1162,17.1583,17.1078,17.1499,9315600.0
2012-06-26 14:20:00,20.38,20.43,20.37,20.42,8663200.0,17.1499,17.192,17.1415,17.1836,8663200.0
2012-06-26 14:30:00,20.42,20.43,20.37,20.39,5706400.0,17.1836,17.192,17.1415,17.1583,5706400.0
2012-06-26 14:40:00,20.38,20.4,20.36,20.37,3698800.0,17.1499,17.1667,17.1331,17.1415,3698800.0
2012-06-26 14:50:00,20.37,20.38,20.33,20.38,7274400.0,17.1415,17.1499,17.1078,17.1499,7274400.0
2012-06-26 15:00:00,20.38,20.41,20.37,20.4,5348000.0,17.1499,17.1751,17.1415,17.1667,5348000.0
2012-06-26 15:10:00,20.4,20.42,20.38,20.38,5877200.0,17.1667,17.1836,17.1499,17.1499,5877200.0
2012-06-26 15:20:00,20.38,20.41,20.38,20.39,3861200.0,17.1499,17.1751,17.1499,17.1583,3861200.0
2012-06-26 15:30:00,20.39,20.41,20.38,20.4,4555600.0,17.1583,17.1751,17.1499,17.1667,4555600.0
2012-06-26 15:40:00,20.4,20.46,20.4,20.46,9441600.0,17.1667,17.2172,17.1667,17.2172,9441600.0
2012-06-26 15:50:00,20.45,20.46,20.43,20.43,11323200.0,17.2088,17.2172,17.192,17.192,11323200.0
2012-06-27 09:30:00,20.54,20.57,20.48,20.54,16732800.0,17.2845,17.3098,17.2341,17.2845,16732800.0
2012-06-27 09:40:00,20.54,20.59,20.53,20.54,17371200.0,17.2845,17.3266,17.2761,17.2845,17371200.0
2012-06-27 09:50:00,20.54,20.55,20.49,20.52,10693200.0,17.2845,17.293,17.2425,17.2677,10693200.0
2012-06-27 10:00:00,20.52,20.58,20.52,20.57,9668400.0,17.2677,17.3182,17.2677,17.3098,9668400.0
2012-06-27 10:10:00,20.56,20.6,20.55,20.57,8892800.0,17.3014,17.335,17.293,17.3098,8892800.0
2012-06-27 10:20:00,20.57,20.58,20.55,20.56,3192000.0,17.3098,17.3182,17.293,17.3014,3192000.0
2012-06-27 10:30:00,20.56,20.57,20.54,20.55,4905600.0,17.3014,17.3098,17.2845,17.293,4905600.0
2012-06-27 10:40:00,20.55,20.56,20.53,20.55,4026400.0,17.293,17.3014,17.2761,17.293,4026400.0
2012-06-27 10:50:00,20.55,20.58,20.54,20.57,3978800.0,17.293,17.3182,17.2845,17.3098,3978800.0
2012-06-27 11:00:00,20.57,20.58,20.56,20.57,3903200.0,17.3098,17.3182,17.3014,17.3098,3903200.0
2012-06-27 11:10:00,20.57,20.57,20.54,20.55,3698800.0,17.3098,17.3098,17.2845,17.293,3698800.0
2012-06-27 11:20:00,20.55,20.55,20.53,20.53,3519600.0,17.293,17.293,17.2761,17.2761,3519600.0
2012-06-27 11:30:00,20.53,20.57,20.53,20.56,2956800.0,17.2761,17.3098,17.2761,17.3014,2956800.0
2012-06-27 11:40:00,20.56,20.57,20.54,20.54,2343600.0,17.3014,17.3098,17.2845,17.2845,2343600.0
2012-06-27 11:50:00,20.54,20.56,20.54,20.56,1341200.0,17.2845,17.3014,17.2845,17.3014,1341200.0
2012-06-27 12:00:00,20.56,20.57,20.55,20.56,2388400.0,17.3014,17.3098,17.293,17.3014,2388400.0
2012-06-27 12:10:00,20.56,20.56,20.54,20.54,1873200.0,17.3014,17.3014,17.2845,17.2845,1873200.0
2012-06-27 12:20:00,20.55,20.57,20.54,20.56,1722000.0,17.293,17.3098,17.2845,17.3014,1722000.0
2012-06-27 12:30:00,20.56,20.56,20.54,20.54,1876000.0,17.3014,17.3014,17.2845,17.2845,1876000.0
2012-06-27 12:40:00,20.54,20.55,20.53,20.53,2811200.0,17.2845,17.293,17.2761,17.2761,2811200.0
2012-06-27 12:50:00,20.53,20.54,20.52,20.54,2508800.0,17.2761,17.2845,17.2677,17.2845,2508800.0
2012-06-27 13:00:00,20.54,20.54,20.52,20.53,2623600.0,17.2845,17.2845,17.2677,17.2761,2623600.0
2012-06-27 13:10:00,20.53,20.55,20.53,20.54,2620800.0,17.2761,17.293,17.2761,17.2845,2620800.0
2012-06-27 13:20:00,20.54,20.54,20.49,20.5,4351200.0,17.2845,17.2845,17.2425,17.2509,4351200.0
2012-06-27 13:30:00,20.5,20.5,20.45,20.48,6633200.0,17.2509,17.2509,17.2088,17.2341,6633200.0
2012-06-27 13:40:00,20.48,20.49,20.47,20.48,1626800.0,17.2341,17.2425,17.2256,17.2341,1626800.0
2012-06-27 13:50:00,20.48,20.48,20.43,20.45,6602400.0,17.2341,17.2341,17.192,17.2088,6602400.0
2012-06-27 14:00:00,20.45,20.46,20.43,20.45,3782800.0,17.2088,17.2172,17.192,17.2088,3782800.0
2012-06-27 14:10:00,20.45,20.48,20.44,20.47,3830400.0,17.2088,17.2341,17.2004,17.2256,3830400.0
2012-06-27 14:20:00,20.47,20.49,20.46,20.46,2562000.0,17.2256,17.2425,17.2172,17.2172,2562000.0
2012-06-27 14:30:00,20.47,20.5,20.46,20.48,4278400.0,17.2256,17.2509,17.2172,17.2341,4278400.0
2012-06-27 14:40:00,20.48,20.5,20.47,20.49,1867600.0,17.2341,17.2509,17.2256,17.2425,1867600.0
2012-06-27 14:50:00,20.49,20.5,20.46,20.47,2808400.0,17.2425,17.2509,17.2172,17.2256,2808400.0
2012-06-27 15:00:00,20.47,20.49,20.46,20.48,2469600.0,17.2256,17.2425,17.2172,17.2341,2469600.0
2012-06-27 15:10:00,20.49,20.53,20.48,20.52,5700800.0,17.2425,17.2761,17.2341,17.2677,5700800.0
2012-06-27 15:20:00,20.52,20.53,20.5,20.52,3735200.0,17.2677,17.2761,17.2509,17.2677,3735200.0
2012-06-27 15:30:00,20.52,20.52,20.51,20.52,3841600.0,17.2677,17.2677,17.2593,17.2677,3841600.0
2012-06-27 15:40:00,20.52,20.54,20.5,20.51,7327600.0,17.2677,17.2845,17.2509,17.2593,7327600.0
2012-06-27 15:50:00,20.51,20.52,20.49,20.52,8643600.0,17.2593,17.2677,17.2425,17.2677,8643600.0
2012-06-28 09:30:00,20.42,20.5,20.38,20.41,19877200.0,17.1836,17.2509,17.1499,17.1751,19877200.0
2012-06-28 09:40:00,20.41,20.46,20.4,20.43,6762000.0,17.1751,17.2172,17.1667,17.192,6762000.0
2012-06-28 09:50:00,20.43,20.46,20.42,20.44,6706000.0,17.192,17.2172,17.1836,17.2004,6706000.0
2012-06-28 10:00:00,20.44,20.46,20.4,20.44,7546000.0,17.2004,17.2172,17.1667,17.2004,7546000.0
2012-06-28 10:10:00,20.44,20.44,20.39,20.43,7590800.0,17.2004,17.2004,17.1583,17.192,7590800.0
2012-06-28 10:20:00,20.43,20.45,20.39,20.39,6134800.0,17.192,17.2088,17.1583,17.1583,6134800.0
2012-06-28 10:30:00,20.39,20.39,20.31,20.32,14224000.0,17.1583,17.1583,17.091,17.0994,14224000.0
2012-06-28 10:40:00,20.32,20.35,20.31,20.34,7644000.0,17.0994,17.1247,17.091,17.1162,7644000.0
2012-06-28 10:50:00,20.34,20.35,20.32,20.35,4978400.0,17.1162,17.1247,17.0994,17.1247,4978400.0
2012-06-28 11:00:00,20.35,20.35,20.31,20.34,5283600.0,17.1247,17.1247,17.091,17.1162,5283600.0
2012-06-28 11:10:00,20.34,20.34,20.3,20.32,7501200.0,17.1162,17.1162,17.0826,17.0994,7501200.0
2012-06-28 11:20:00,20.32,20.34,20.32,20.33,4494000.0,17.0994,17.1162,17.0994,17.1078,4494000.0
2012-06-28 11:30:00,20.33,20.37,20.33,20.36,6748000.0,17.1078,17.1415,17.1078,17.1331,6748000.0
2012-06-28 11:40:00,20.36,20.36,20.33,20.33,2730000.0,17.1331,17.1331,17.1078,17.1078,2730000.0
2012-06-28 11:50:00,20.33,20.34,20.31,20.33,3956400.0,17.1078,17.1162,17.091,17.1078,3956400.0
2012-06-28 12:00:00,20.33,20.36,20.32,20.34,2130800.0,17.1078,17.1331,17.0994,17.1162,2130800.0
2012-06-28 12:10:00,20.34,20.35,20.32,20.32,2584400.0,17.1162,17.1247,17.0994,17.0994,2584400.0
2012-06-28 12:20:00,20.32,20.33,20.29,20.3,3654000.0,17.0994,17.1078,17.0742,17.0826,3654000.0
2012-06-28 12:30:00,20.3,20.31,20.28,20.3,5076400.0,17.0826,17.091,17.0658,17.0826,5076400.0
2012-06-28 12:40:00,20.29,20.33,20.29,20.31,3791200.0,17.0742,17.1078,17.0742,17.091,3791200.0
2012-06-28 12:50:00,20.31,20.33,20.31,20.32,2416400.0,17.091,17.1078,17.091,17.0994,2416400.0
2012-06-28 13:00:00,20.32,20.32,20.29,20.3,2433200.0,17.0994,17.0994,17.0742,17.0826,2433200.0
2012-06-28 13:10:00,20.3,20.3,20.27,20.28,2979200.0,17.0826,17.0826,17.0573,17.0658,2979200.0
2012-06-28 13:20:00,20.28,20.29,20.26,20.26,4908400.0,17.0658,17.0742,17.0489,17.0489,4908400.0
2012-06-28 13:30:00,20.26,20.26,20.22,20.24,10598000.0,17.0489,17.0489,17.0153,17.0321,10598000.0
2012-06-28 13:40:00,20.24,20.26,20.23,20.24,4701200.0,17.0321,17.0489,17.0237,17.0321,4701200.0
2012-06-28 13:50:00,20.24,20.29,20.23,20.28,5768000.0,17.0321,17.0742,17.0237,17.0658,5768000.0
2012-06-28 14:00:00,20.29,20.3,20.26,20.26,5728800.0,17.0742,17.0826,17.0489,17.0489,5728800.0
2012-06-28 14:10:00,20.26,20.27,20.23,20.25,4342800.0,17.0489,17.0573,17.0237,17.0405,4342800.0
2012-06-28 14:20:00,20.25,20.25,20.22,20.22,5910800.0,17.0405,17.0405,17.0153,17.0153,5910800.0
2012-06-28 14:30:00,20.22,20.23,20.2,20.21,8495200.0,17.0153,17.0237,16.9984,17.0068,8495200.0
2012-06-28 14:40:00,20.21,20.24,20.21,20.24,3609200.0,17.0068,17.0321,17.0068,17.0321,3609200.0
2012-06-28 14:50:00,20.24,20.24,20.22,20.22,4166400.0,17.0321,17.0321,17.0153,17.0153,4166400.0
2012-06-28 15:00:00,20.22,20.29,20.22,20.27,6185200.0,17.0153,17.0742,17.0153,17.0573,6185200.0
2012-06-28 15:10:00,20.27,20.27,20.24,20.24,4782400.0,17.0573,17.0573,17.0321,17.0321,4782400.0
2012-06-28 15:20:00,20.24,20.25,20.22,20.25,7056000.0,17.0321,17.0405,17.0153,17.0405,7056000.0
2012-06-28 15:30:00,20.25,20.32,20.24,20.32,15027600.0,17.0405,17.0994,17.0321,17.0994,15027600.0
2012-06-28 15:40:00,20.32,20.33,20.27,20.31,13636000.0,17.0994,17.1078,17.0573,17.091,13636000.0
2012-06-28 15:50:00,20.31,20.34,20.3,20.31,17640000.0,17.091,17.1162,17.0826,17.091,17640000.0
2012-06-29 09:30:00,20.64,20.65,20.55,20.56,29702400.0,17.3687,17.3771,17.293,17.3014,29702400.0
2012-06-29 09:40:00,20.56,20.56,20.51,20.53,15064000.0,17.3014,17.3014,17.2593,17.2761,15064000.0
2012-06-29 09:50:00,20.53,20.57,20.52,20.56,14669200.0,17.2761,17.3098,17.2677,17.3014,14669200.0
2012-06-29 10:00:00,20.56,20.62,20.56,20.59,15019200.0,17.3014,17.3519,17.3014,17.3266,15019200.0
2012-06-29 10:10:00,20.59,20.63,20.59,20.63,9791600.0,17.3266,17.3603,17.3266,17.3603,9791600.0
2012-06-29 10:20:00,20.63,20.68,20.62,20.68,16606800.0,17.3603,17.4024,17.3519,17.4024,16606800.0
2012-06-29 10:30:00,20.68,20.68,20.64,20.66,12675600.0,17.4024,17.4024,17.3687,17.3855,12675600.0
2012-06-29 10:40:00,20.66,20.67,20.64,20.64,5219200.0,17.3855,17.3939,17.3687,17.3687,5219200.0
2012-06-29 10:50:00,20.64,20.65,20.62,20.65,8780800.0,17.3687,17.3771,17.3519,17.3771,8780800.0
2012-06-29 11:00:00,20.65,20.67,20.63,20.66,7722400.0,17.3771,17.3939,17.3603,17.3855,7722400.0
2012-06-29 11:10:00,20.66,20.67,20.65,20.67,5826800.0,17.3855,17.3939,17.3771,17.3939,5826800.0
2012-06-29 11:20:00,20.67,20.7,20.67,20.7,9556400.0,17.3939,17.4192,17.3939,17.4192,9556400.0
2012-06-29 11:30:00,20.7,20.73,20.69,20.72,11552800.0,17.4192,17.4444,17.4108,17.436,11552800.0
2012-06-29 11:40:00,20.72,20.73,20.69,20.71,6804000.0,17.436,17.4444,17.4108,17.4276,6804000.0
2012-06-29 11:50:00,20.71,20.72,20.69,20.72,4897200.0,17.4276,17.436,17.4108,17.436,4897200.0
2012-06-29 12:00:00,20.72,20.75,20.71,20.73,7235200.0,17.436,17.4613,17.4276,17.4444,7235200.0
2012-06-29 12:10:00,20.73,20.74,20.72,20.72,5328400.0,17.4444,17.4528,17.436,17.436,5328400.0
2012-06-29 12:20:00,20.72,20.73,20.72,20.73,5877200.0,17.436,17.4444,17.436,17.4444,5877200.0
2012-06-29 12:30:00,20.72,20.73,20.69,20.7,6022800.0,17.436,17.4444,17.4108,17.4192,6022800.0
2012-06-29 12:40:00,20.7,20.72,20.7,20.71,6300000.0,17.4192,17.436,17.4192,17.4276,6300000.0
2012-06-29 12:50:00,20.71,20.71,20.7,20.71,4824400.0,17.4276,17.4276,17.4192,17.4276,4824400.0
2012-06-29 13:00:00,20.71,20.72,20.7,20.71,4166400.0,17.4276,17.436,17.4192,17.4276,4166400.0
2012-06-29 13:10:00,20.71,20.73,20.71,20.72,4466000.0,17.4276,17.4444,17.4276,17.436,4466000.0
2012-06-29 13:20:00,20.72,20.72,20.7,20.7,4572400.0,17.436,17.436,17.4192,17.4192,4572400.0
2012-06-29 13:30:00,20.7,20.71,20.7,20.71,3897600.0,17.4192,17.4276,17.4192,17.4276,3897600.0
2012-06-29 13:40:00,20.71,20.72,20.71,20.72,4751600.0,17.4276,17.436,17.4276,17.436,4751600.0
2012-06-29 13:50:00,20.72,20.73,20.71,20.73,4687200.0,17.436,17.4444,17.4276,17.4444,4687200.0
2012-06-29 14:00:00,20.73,20.78,20.72,20.78,10388000.0,17.4444,17.4865,17.436,17.4865,10388000.0
2012-06-29 14:10:00,20.78,20.8,20.76,20.8,9228800.0,17.4865,17.5033,17.4697,17.5033,9228800.0
2012-06-29 14:20:00,20.8,20.82,20.79,20.81,9472400.0,17.5033,17.5202,17.4949,17.5117,9472400.0
2012-06-29 14:30:00,20.81,20.83,20.81,20.82,8184400.0,17.5117,17.5286,17.5117,17.5202,8184400.0
2012-06-29 14:40:00,20.82,20.85,20.82,20.84,9861600.0,17.5202,17.5454,17.5202,17.537,9861600.0
2012-06-29 14:50:00,20.85,20.85,20.81,20.83,9844800.0,17.5454,17.5454,17.5117,17.5286,9844800.0
2012-06-29 15:00:00,20.83,20.84,20.8,20.82,6949600.0,17.5286,17.537,17.5033,17.5202,6949600.0
2012-06-29 15:10:00,20.82,20.83,20.82,20.82,7140000.0,17.5202,17.5286,17.5202,17.5202,7140000.0
2012-06-29 15:20:00,20.82,20.82,20.79,20.81,9399600.0,17.5202,17.5202,17.4949,17.5117,9399600.0
2012-06-29 15:30:00,20.81,20.81,20.78,20.8,12048400.0,17.5117,17.5117,17.4865,17.5033,12048400.0
2012-06-29 15:40:00,20.8,20.84,20.8,20.83,11281200.0,17.5033,17.537,17.5033,17.5286,11281200.0
2012-06-29 15:50:00,20.83,20.86,20.83,20.86,26485200.0,17.5286,17.5538,17.5286,17.5538,26485200.0
2012-07-02 09:30:00,20.88,20.99,20.84,20.98,28663600.0,17.5707,17.6632,17.537,17.6548,28663600.0
2012-07-02 09:40:00,20.98,21.14,20.97,21.09,36377600.0,17.6548,17.7894,17.6464,17.7474,36377600.0
2012-07-02 09:50:00,21.09,21.12,21.06,21.08,17987200.0,17.7474,17.7726,17.7221,17.739,17987200.0
2012-07-02 10:00:00,21.08,21.08,20.97,21.02,25267200.0,17.739,17.739,17.6464,17.6885,25267200.0
2012-07-02 10:10:00,21.02,21.17,21.02,21.16,19703600.0,17.6885,17.8147,17.6885,17.8063,19703600.0
2012-07-02 10:20:00,21.16,21.2,21.13,21.14,19773600.0,17.8063,17.8399,17.781,17.7894,19773600.0
2012-07-02 10:30:00,21.14,21.18,21.11,21.11,12185600.0,17.7894,17.8231,17.7642,17.7642,12185600.0
2012-07-02 10:40:00,21.11,21.17,21.11,21.15,9788800.0,17.7642,17.8147,17.7642,17.7979,9788800.0
2012-07-02 10:50:00,21.16,21.18,21.11,21.11,9858800.0,17.8063,17.8231,17.7642,17.7642,9858800.0
2012-07-02 11:00:00,21.11,21.15,21.11,21.14,6244000.0,17.7642,17.7979,17.7642,17.7894,6244000.0
2012-07-02 11:10:00,21.14,21.14,21.09,21.13,13392400.0,17.7894,17.7894,17.7474,17.781,13392400.0
2012-07-02 11:20:00,21.13,21.15,21.12,21.13,5913600.0,17.781,17.7979,17.7726,17.781,5913600.0
2012-07-02 11:30:00,21.12,21.16,21.12,21.15,7554400.0,17.7726,17.8063,17.7726,17.7979,7554400.0
2012-07-02 11:40:00,21.15,21.15,21.09,21.1,6619200.0,17.7979,17.7979,17.7474,17.7558,6619200.0
2012-07-02 11:50:00,21.1,21.11,21.08,21.08,9853200.0,17.7558,17.7642,17.739,17.739,9853200.0
2012-07-02 12:00:00,21.08,21.09,21.01,21.06,15486800.0,17.739,17.7474,17.6801,17.7221,15486800.0
2012-07-02 12:10:00,21.06,21.1,21.04,21.06,8579200.0,17.7221,17.7558,17.7053,17.7221,8579200.0
2012-07-02 12:20:00,21.05,21.09,21.04,21.06,5334000.0,17.7137,17.7474,17.7053,17.7221,5334000.0
2012-07-02 12:30:00,21.06,21.1,21.06,21.08,4648000.0,17.7221,17.7558,17.7221,17.739,4648000.0
2012-07-02 12:40:00,21.09,21.1,21.07,21.09,4536000.0,17.7474,17.7558,17.7305,17.7474,4536000.0
2012-07-02 12:50:00,21.1,21.12,21.09,21.1,7576800.0,17.7558,17.7726,17.7474,17.7558,7576800.0
2012-07-02 13:00:00,21.1,21.1,21.07,21.09,4673200.0,17.7558,17.7558,17.7305,17.7474,4673200.0
2012-07-02 13:10:00,21.09,21.1,21.07,21.1,3133200.0,17.7474,17.7558,17.7305,17.7558,3133200.0
2012-07-02 13:20:00,21.1,21.12,21.09,21.1,4236400.0,17.7558,17.7726,17.7474,17.7558,4236400.0
2012-07-02 13:30:00,21.1,21.14,21.09,21.13,4958800.0,17.7558,17.7894,17.7474,17.781,4958800.0
2012-07-02 13:40:00,21.13,21.14,21.12,21.13,2816800.0,17.781,17.7894,17.7726,17.781,2816800.0
2012-07-02 13:50:00,21.13,21.14,21.11,21.11,2777600.0,17.781,17.7894,17.7642,17.7642,2777600.0
2012-07-02 14:00:00,21.11,21.12,21.09,21.12,4401600.0,17.7642,17.7726,17.7474,17.7726,4401600.0
2012-07-02 14:10:00,21.12,21.14,21.12,21.13,4538800.0,17.7726,17.7894,17.7726,17.781,4538800.0
2012-07-02 14:20:00,21.13,21.14,21.11,21.12,5689600.0,17.781,17.7894,17.7642,17.7726,5689600.0
2012-07-02 14:30:00,21.12,21.13,21.1,21.11,4401600.0,17.7726,17.781,17.7558,17.7642,4401600.0
2012-07-02 14:40:00,21.11,21.12,21.11,21.12,2329600.0,17.7642,17.7726,17.7642,17.7726,2329600.0
2012-07-02 14:50:00,21.12,21.13,21.1,21.13,3656800.0,17.7726,17.781,17.7558,17.781,3656800.0
2012-07-02 15:00:00,21.13,21.14,21.12,21.13,5135200.0,17.781,17.7894,17.7726,17.781,5135200.0
2012-07-02 15:10:00,21.12,21.13,21.08,21.1,5801600.0,17.7726,17.781,17.739,17.7558,5801600.0
2012-07-02 15:20:00,21.1,21.11,21.09,21.11,3701600.0,17.7558,17.7642,17.7474,17.7642,3701600.0
2012-07-02 15:30:00,21.11,21.13,21.09,21.13,6207600.0,17.7642,17.781,17.7474,17.781,6207600.0
2012-07-02 15:40:00,21.13,21.15,21.13,21.15,9769200.0,17.781,17.7979,17.781,17.7979,9769200.0
2012-07-02 15:50:00,21.15,21.17,21.14,21.16,19807200.0,17.7979,17.8147,17.7894,17.8063,19807200.0
2012-07-03 09:30:00,21.24,21.29,21.21,21.28,28884800.0,17.8736,17.9157,17.8484,17.9073,28884800.0
2012-07-03 09:40:00,21.28,21.29,21.26,21.28,12527200.0,17.9073,17.9157,17.8904,17.9073,12527200.0
2012-07-03 09:50:00,21.28,21.33,21.26,21.32,17889200.0,17.9073,17.9493,17.8904,17.9409,17889200.0
2012-07-03 10:00:00,21.33,21.36,21.31,21.36,20518400.0,17.9493,17.9746,17.9325,17.9746,20518400.0
2012-07-03 10:10:00,21.36,21.36,21.31,21.34,11956000.0,17.9746,17.9746,17.9325,17.9577,11956000.0
2012-07-03 10:20:00,21.34,21.36,21.33,21.35,6025600.0,17.9577,17.9746,17.9493,17.9662,6025600.0
2012-07-03 10:30:00,21.35,21.37,21.34,21.37,8254400.0,17.9662,17.983,17.9577,17.983,8254400.0
2012-07-03 10:40:00,21.37,21.41,21.37,21.4,13848800.0,17.983,18.0167,17.983,18.0082,13848800.0
2012-07-03 10:50:00,21.4,21.41,21.38,21.39,7882000.0,18.0082,18.0167,17.9914,17.9998,7882000.0
2012-07-03 11:00:00,21.39,21.41,21.38,21.41,6826400.0,17.9998,18.0167,17.9914,18.0167,6826400.0
2012-07-03 11:10:00,21.41,21.43,21.4,21.42,10362800.0,18.0167,18.0335,18.0082,18.0251,10362800.0
2012-07-03 11:20:00,21.42,21.43,21.42,21.42,11404400.0,18.0251,18.0335,18.0251,18.0251,11404400.0
2012-07-03 11:30:00,21.42,21.43,21.41,21.41,7887600.0,18.0251,18.0335,18.0167,18.0167,7887600.0
2012-07-03 11:40:00,21.41,21.42,21.4,21.4,5796000.0,18.0167,18.0251,18.0082,18.0082,5796000.0
2012-07-03 11:50:00,21.4,21.41,21.38,21.39,8674400.0,18.0082,18.0167,17.9914,17.9998,8674400.0
2012-07-03 12:00:00,21.39,21.41,21.39,21.39,5698000.0,17.9998,18.0167,17.9998,17.9998,5698000.0
2012-07-03 12:10:00,21.39,21.4,21.38,21.4,5334000.0,17.9998,18.0082,17.9914,18.0082,5334000.0
2012-07-03 12:20:00,21.4,21.41,21.39,21.4,3136000.0,18.0082,18.0167,17.9998,18.0082,3136000.0
2012-07-03 12:30:00,21.4,21.4,21.37,21.39,6840400.0,18.0082,18.0082,17.983,17.9998,6840400.0
2012-07-03 12:40:00,21.39,21.4,21.38,21.39,6008800.0,17.9998,18.0082,17.9914,17.9998,6008800.0
2012-07-03 12:50:00,21.39,21.41,21.39,21.41,16534000.0,17.9998,18.0167,17.9998,18.0167,16534000.0
2012-07-05 09:30:00,21.45,21.62,21.42,21.6,42450800.0,18.0503,18.1934,18.0251,18.1765,42450800.0
2012-07-05 09:40:00,21.6,21.67,21.6,21.62,33090400.0,18.1765,18.2354,18.1765,18.1934,33090400.0
2012-07-05 09:50:00,21.62,21.62,21.59,21.61,16696400.0,18.1934,18.1934,18.1681,18.185,16696400.0
2012-07-05 10:00:00,21.61,21.63,21.59,21.59,10721200.0,18.185,18.2018,18.1681,18.1681,10721200.0
2012-07-05 10:10:00,21.59,21.62,21.57,21.62,15330000.0,18.1681,18.1934,18.1513,18.1934,15330000.0
2012-07-05 10:20:00,21.62,21.63,21.61,21.62,6801200.0,18.1934,18.2018,18.185,18.1934,6801200.0
2012-07-05 10:30:00,21.62,21.72,21.62,21.71,17245200.0,18.1934,18.2775,18.1934,18.2691,17245200.0
2012-07-05 10:40:00,21.71,21.78,21.71,21.75,19121200.0,18.2691,18.328,18.2691,18.3028,19121200.0
2012-07-05 10:50:00,21.75,21.8,21.75,21.79,18359600.0,18.3028,18.3448,18.3028,18.3364,18359600.0
2012-07-05 11:00:00,21.79,21.94,21.79,21.88,33068000.0,18.3364,18.4627,18.3364,18.4122,33068000.0
2012-07-05 11:10:00,21.88,21.89,21.85,21.89,17183600.0,18.4122,18.4206,18.3869,18.4206,17183600.0
2012-07-05 11:20:00,21.88,21.89,21.85,21.87,8632400.0,18.4122,18.4206,18.3869,18.4037,8632400.0
2012-07-05 11:30:00,21.87,21.88,21.8,21.81,11891600.0,18.4037,18.4122,18.3448,18.3533,11891600.0
2012-07-05 11:40:00,21.81,21.84,21.78,21.83,13266400.0,18.3533,18.3785,18.328,18.3701,13266400.0
2012-07-05 11:50:00,21.83,21.85,21.81,21.84,4970000.0,18.3701,18.3869,18.3533,18.3785,4970000.0
2012-07-05 12:00:00,21.84,21.88,21.83,21.85,7092400.0,18.3785,18.4122,18.3701,18.3869,7092400.0
2012-07-05 12:10:00,21.86,21.87,21.85,21.87,3917200.0,18.3953,18.4037,18.3869,18.4037,3917200.0
2012-07-05 12:20:00,21.87,21.89,21.86,21.88,6622000.0,18.4037,18.4206,18.3953,18.4122,6622000.0
2012-07-05 12:30:00,21.88,21.88,21.85,21.85,5258400.0,18.4122,18.4122,18.3869,18.3869,5258400.0
2012-07-05 12:40:00,21.86,21.86,21.83,21.84,4474400.0,18.3953,18.3953,18.3701,18.3785,4474400.0
2012-07-05 12:50:00,21.84,21.87,21.83,21.86,5373200.0,18.3785,18.4037,18.3701,18.3953,5373200.0
2012-07-05 13:00:00,21.86,21.88,21.85,21.88,3771600.0,18.3953,18.4122,18.3869,18.4122,3771600.0
2012-07-05 13:10:00,21.88,21.91,21.87,21.9,6675200.0,18.4122,18.4374,18.4037,18.429,6675200.0
2012-07-05 13:20:00,21.9,21.94,21.9,21.91,11617200.0,18.429,18.4627,18.429,18.4374,11617200.0
2012-07-05 13:30:00,21.91,21.92,21.88,21.88,6762000.0,18.4374,18.4458,18.4122,18.4122,6762000.0
2012-07-05 13:40:00,21.88,21.94,21.88,21.93,6384000.0,18.4122,18.4627,18.4122,18.4542,6384000.0
2012-07-05 13:50:00,21.93,21.94,21.91,21.93,6896400.0,18.4542,18.4627,18.4374,18.4542,6896400.0
2012-07-05 14:00:00,21.93,21.93,21.9,21.9,4981200.0,18.4542,18.4542,18.429,18.429,4981200.0
2012-07-05 14:10:00,21.9,21.91,21.9,21.91,3570000.0,18.429,18.4374,18.429,18.4374,3570000.0
2012-07-05 14:20:00,21.91,21.92,21.9,21.9,3645600.0,18.4374,18.4458,18.429,18.429,3645600.0
2012-07-05 14:30:00,21.91,21.91,21.88,21.89,5910800.0,18.4374,18.4374,18.4122,18.4206,5910800.0
2012-07-05 14:40:00,21.89,21.9,21.87,21.88,5079200.0,18.4206,18.429,18.4037,18.4122,5079200.0
2012-07-05 14:50:00,21.88,21.88,21.81,21.83,11782400.0,18.4122,18.4122,18.3533,18.3701,11782400.0
2012-07-05 15:00:00,21.83,21.88,21.81,21.86,9886800.0,18.3701,18.4122,18.3533,18.3953,9886800.0
2012-07-05 15:10:00,21.86,21.88,21.83,21.84,7719600.0,18.3953,18.4122,18.3701,18.3785,7719600.0
2012-07-05 15:20:00,21.84,21.85,21.81,21.85,6053600.0,18.3785,18.3869,18.3533,18.3869,6053600.0
2012-07-05 15:30:00,21.85,21.87,21.82,21.86,7263200.0,18.3869,18.4037,18.3617,18.3953,7263200.0
2012-07-05 15:40:00,21.86,21.86,21.84,21.84,8442000.0,18.3953,18.3953,18.3785,18.3785,8442000.0
2012-07-05 15:50:00,21.84,21.85,21.78,21.78,22943200.0,18.3785,18.3869,18.328,18.328,22943200.0
2012-07-06 09:30:00,21.68,21.73,21.63,21.65,31600800.0,18.2439,18.2859,18.2018,18.2186,31600800.0
2012-07-06 09:40:00,21.65,21.67,21.53,21.56,23100000.0,18.2186,18.2354,18.1176,18.1429,23100000.0
2012-07-06 09:50:00,21.57,21.59,21.49,21.59,21977200.0,18.1513,18.1681,18.084,18.1681,21977200.0
2012-07-06 10:00:00,21.59,21.62,21.57,21.58,18172000.0,18.1681,18.1934,18.1513,18.1597,18172000.0
2012-07-06 10:10:00,21.58,21.58,21.56,21.58,10138800.0,18.1597,18.1597,18.1429,18.1597,10138800.0
2012-07-06 10:20:00,21.58,21.62,21.57,21.58,9738400.0,18.1597,18.1934,18.1513,18.1597,9738400.0
2012-07-06 10:30:00,21.58,21.59,21.56,21.59,9282000.0,18.1597,18.1681,18.1429,18.1681,9282000.0
2012-07-06 10:40:00,21.59,21.61,21.56,21.57,7907200.0,18.1681,18.185,18.1429,18.1513,7907200.0
2012-07-06 10:50:00,21.57,21.58,21.53,21.56,10833200.0,18.1513,18.1597,18.1176,18.1429,10833200.0
2012-07-06 11:00:00,21.56,21.58,21.53,21.55,6252400.0,18.1429,18.1597,18.1176,18.1345,6252400.0
2012-07-06 11:10:00,21.55,21.56,21.5,21.53,10785600.0,18.1345,18.1429,18.0924,18.1176,10785600.0
2012-07-06 11:20:00,21.53,21.54,21.5,21.52,6619200.0,18.1176,18.126,18.0924,18.1092,6619200.0
2012-07-06 11:30:00,21.51,21.52,21.49,21.49,8831200.0,18.1008,18.1092,18.084,18.084,8831200.0
2012-07-06 11:40:00,21.49,21.55,21.49,21.55,8352400.0,18.084,18.1345,18.084,18.1345,8352400.0
2012-07-06 11:50:00,21.55,21.56,21.51,21.53,5983600.0,18.1345,18.1429,18.1008,18.1176,5983600.0
2012-07-06 12:00:00,21.53,21.53,21.5,21.52,4944800.0,18.1176,18.1176,18.0924,18.1092,4944800.0
2012-07-06 12:10:00,21.52,21.53,21.5,21.53,4690000.0,18.1092,18.1176,18.0924,18.1176,4690000.0
2012-07-06 12:20:00,21.53,21.54,21.51,21.53,4762800.0,18.1176,18.126,18.1008,18.1176,4762800.0
2012-07-06 12:30:00,21.52,21.54,21.52,21.53,4849600.0,18.1092,18.126,18.1092,18.1176,4849600.0
2012-07-06 12:40:00,21.52,21.56,21.52,21.56,5516000.0,18.1092,18.1429,18.1092,18.1429,5516000.0
2012-07-06 12:50:00,21.56,21.6,21.55,21.6,9788800.0,18.1429,18.1765,18.1345,18.1765,9788800.0
2012-07-06 13:00:00,21.6,21.63,21.56,21.58,10850000.0,18.1765,18.2018,18.1429,18.1597,10850000.0
2012-07-06 13:10:00,21.58,21.6,21.55,21.58,6025600.0,18.1597,18.1765,18.1345,18.1597,6025600.0
2012-07-06 13:20:00,21.58,21.59,21.57,21.58,3516800.0,18.1597,18.1681,18.1513,18.1597,3516800.0
2012-07-06 13:30:00,21.58,21.58,21.56,21.57,4449200.0,18.1597,18.1597,18.1429,18.1513,4449200.0
2012-07-06 13:40:00,21.57,21.57,21.54,21.57,4253200.0,18.1513,18.1513,18.126,18.1513,4253200.0
2012-07-06 13:50:00,21.57,21.57,21.55,21.56,2766400.0,18.1513,18.1513,18.1345,18.1429,2766400.0
2012-07-06 14:00:00,21.56,21.56,21.54,21.54,3724000.0,18.1429,18.1429,18.126,18.126,3724000.0
2012-07-06 14:10:00,21.54,21.54,21.5,21.52,7898800.0,18.126,18.126,18.0924,18.1092,7898800.0
2012-07-06 14:20:00,21.52,21.56,21.51,21.54,6106800.0,18.1092,18.1429,18.1008,18.126,6106800.0
2012-07-06 14:30:00,21.54,21.57,21.53,21.56,5322800.0,18.126,18.1513,18.1176,18.1429,5322800.0
2012-07-06 14:40:00,21.56,21.58,21.55,21.58,5812800.0,18.1429,18.1597,18.1345,18.1597,5812800.0
2012-07-06 14:50:00,21.58,21.61,21.57,21.6,7464800.0,18.1597,18.185,18.1513,18.1765,7464800.0
2012-07-06 15:00:00,21.59,21.6,21.56,21.59,5958400.0,18.1681,18.1765,18.1429,18.1681,5958400.0
2012-07-06 15:10:00,21.59,21.67,21.58,21.67,15495200.0,18.1681,18.2354,18.1597,18.2354,15495200.0
2012-07-06 15:20:00,21.67,21.7,21.63,21.69,14812000.0,18.2354,18.2607,18.2018,18.2523,14812000.0
2012-07-06 15:30:00,21.7,21.72,21.65,21.65,20314000.0,18.2607,18.2775,18.2186,18.2186,20314000.0
2012-07-06 15:40:00,21.65,21.71,21.65,21.69,15951600.0,18.2186,18.2691,18.2186,18.2523,15951600.0
2012-07-06 15:50:00,21.69,21.7,21.63,21.65,21392000.0,18.2523,18.2607,18.2018,18.2186,21392000.0
2012-07-09 09:30:00,21.62,21.84,21.58,21.79,36604400.0,18.1934,18.3785,18.1597,18.3364,36604400.0
2012-07-09 09:40:00,21.79,21.79,21.67,21.72,25214000.0,18.3364,18.3364,18.2354,18.2775,25214000.0
2012-07-09 09:50:00,21.72,21.8,21.7,21.78,14901600.0,18.2775,18.3448,18.2607,18.328,14901600.0
2012-07-09 10:00:00,21.77,21.78,21.71,21.75,10374000.0,18.3196,18.328,18.2691,18.3028,10374000.0
2012-07-09 10:10:00,21.76,21.78,21.74,21.76,8786400.0,18.3112,18.328,18.2943,18.3112,8786400.0
2012-07-09 10:20:00,21.76,21.82,21.74,21.8,11219600.0,18.3112,18.3617,18.2943,18.3448,11219600.0
2012-07-09 10:30:00,21.8,21.82,21.74,21.8,12230400.0,18.3448,18.3617,18.2943,18.3448,12230400.0
2012-07-09 10:40:00,21.8,21.88,21.79,21.85,18631200.0,18.3448,18.4122,18.3364,18.3869,18631200.0
2012-07-09 10:50:00,21.85,21.89,21.84,21.89,11152400.0,18.3869,18.4206,18.3785,18.4206,11152400.0
2012-07-09 11:00:00,21.88,21.89,21.84,21.85,7280000.0,18.4122,18.4206,18.3785,18.3869,7280000.0
2012-07-09 11:10:00,21.85,21.88,21.84,21.85,5563600.0,18.3869,18.4122,18.3785,18.3869,5563600.0
2012-07-09 11:20:00,21.86,21.86,21.81,21.84,7238000.0,18.3953,18.3953,18.3533,18.3785,7238000.0
2012-07-09 11:30:00,21.84,21.85,21.81,21.82,5152000.0,18.3785,18.3869,18.3533,18.3617,5152000.0
2012-07-09 11:40:00,21.82,21.83,21.78,21.79,8128400.0,18.3617,18.3701,18.328,18.3364,8128400.0
2012-07-09 11:50:00,21.79,21.8,21.77,21.79,4692800.0,18.3364,18.3448,18.3196,18.3364,4692800.0
2012-07-09 12:00:00,21.79,21.81,21.78,21.81,5633600.0,18.3364,18.3533,18.328,18.3533,5633600.0
2012-07-09 12:10:00,21.81,21.84,21.8,21.83,5838000.0,18.3533,18.3785,18.3448,18.3701,5838000.0
2012-07-09 12:20:00,21.83,21.85,21.79,21.82,8668800.0,18.3701,18.3869,18.3364,18.3617,8668800.0
2012-07-09 12:30:00,21.82,21.85,21.82,21.84,5135200.0,18.3617,18.3869,18.3617,18.3785,5135200.0
2012-07-09 12:40:00,21.84,21.85,21.82,21.83,3841600.0,18.3785,18.3869,18.3617,18.3701,3841600.0
2012-07-09 12:50:00,21.83,21.86,21.83,21.85,4824400.0,18.3701,18.3953,18.3701,18.3869,4824400.0
2012-07-09 13:00:00,21.85,21.87,21.84,21.86,6255200.0,18.3869,18.4037,18.3785,18.3953,6255200.0
2012-07-09 13:10:00,21.86,21.86,21.84,21.85,3724000.0,18.3953,18.3953,18.3785,18.3869,3724000.0
2012-07-09 13:20:00,21.85,21.86,21.84,21.86,3934000.0,18.3869,18.3953,18.3785,18.3953,3934000.0
2012-07-09 13:30:00,21.86,21.88,21.86,21.87,4261600.0,18.3953,18.4122,18.3953,18.4037,4261600.0
2012-07-09 13:40:00,21.87,21.92,21.87,21.91,9296000.0,18.4037,18.4458,18.4037,18.4374,9296000.0
2012-07-09 13:50:00,21.92,21.92,21.88,21.9,5317200.0,18.4458,18.4458,18.4122,18.429,5317200.0
2012-07-09 14:00:00,21.9,21.91,21.87,21.9,4858000.0,18.429,18.4374,18.4037,18.429,4858000.0
2012-07-09 14:10:00,21.9,21.91,21.87,21.88,5180000.0,18.429,18.4374,18.4037,18.4122,5180000.0
2012-07-09 14:20:00,21.88,21.89,21.86,21.87,4104800.0,18.4122,18.4206,18.3953,18.4037,4104800.0
2012-07-09 14:30:00,21.87,21.89,21.87,21.88,4046000.0,18.4037,18.4206,18.4037,18.4122,4046000.0
2012-07-09 14:40:00,21.87,21.87,21.79,21.81,12082000.0,18.4037,18.4037,18.3364,18.3533,12082000.0
2012-07-09 14:50:00,21.81,21.84,21.8,21.83,6512800.0,18.3533,18.3785,18.3448,18.3701,6512800.0
2012-07-09 15:00:00,21.82,21.87,21.82,21.85,6753600.0,18.3617,18.4037,18.3617,18.3869,6753600.0
2012-07-09 15:10:00,21.85,21.87,21.83,21.86,4998000.0,18.3869,18.4037,18.3701,18.3953,4998000.0
2012-07-09 15:20:00,21.86,21.88,21.84,21.88,5737200.0,18.3953,18.4122,18.3785,18.4122,5737200.0
2012-07-09 15:30:00,21.88,21.89,21.85,21.87,6204800.0,18.4122,18.4206,18.3869,18.4037,6204800.0
2012-07-09 15:40:00,21.87,21.91,21.86,21.9,10332000.0,18.4037,18.4374,18.3953,18.429,10332000.0
2012-07-09 15:50:00,21.9,21.93,21.88,21.92,21417200.0,18.429,18.4542,18.4122,18.4458,21417200.0
2012-07-10 09:30:00,22.07,22.14,22.04,22.11,47163200.0,18.572,18.631,18.5468,18.6057,47163200.0
2012-07-10 09:40:00,22.11,22.12,22.03,22.05,26300400.0,18.6057,18.6141,18.5384,18.5552,26300400.0
2012-07-10 09:50:00,22.05,22.1,22.04,22.06,13986000.0,18.5552,18.5973,18.5468,18.5636,13986000.0
2012-07-10 10:00:00,22.07,22.1,22.02,22.02,19037200.0,18.572,18.5973,18.53,18.53,19037200.0
2012-07-10 10:10:00,22.03,22.07,21.96,21.96,21397600.0,18.5384,18.572,18.4795,18.4795,21397600.0
2012-07-10 10:20:00,21.97,22.04,21.96,22.04,15719200.0,18.4879,18.5468,18.4795,18.5468,15719200.0
2012-07-10 10:30:00,22.04,22.07,21.99,22.0,12980800.0,18.5468,18.572,18.5047,18.5131,12980800.0
2012-07-10 10:40:00,22.0,22.04,22.0,22.0,9926000.0,18.5131,18.5468,18.5131,18.5131,9926000.0
2012-07-10 10:50:00,22.0,22.02,21.95,21.97,11359600.0,18.5131,18.53,18.4711,18.4879,11359600.0
2012-07-10 11:00:00,21.97,21.97,21.89,21.9,15134000.0,18.4879,18.4879,18.4206,18.429,15134000.0
2012-07-10 11:10:00,21.9,21.91,21.86,21.89,15430800.0,18.429,18.4374,18.3953,18.4206,15430800.0
2012-07-10 11:20:00,21.89,21.98,21.89,21.96,14635600.0,18.4206,18.4963,18.4206,18.4795,14635600.0
2012-07-10 11:30:00,21.96,21.98,21.95,21.97,7627200.0,18.4795,18.4963,18.4711,18.4879,7627200.0
2012-07-10 11:40:00,21.97,21.97,21.93,21.96,6263600.0,18.4879,18.4879,18.4542,18.4795,6263600.0
2012-07-10 11:50:00,21.96,21.96,21.94,21.95,4107600.0,18.4795,18.4795,18.4627,18.4711,4107600.0
2012-07-10 12:00:00,21.95,21.96,21.91,21.92,5810000.0,18.4711,18.4795,18.4374,18.4458,5810000.0
2012-07-10 12:10:00,21.92,21.93,21.88,21.9,5714800.0,18.4458,18.4542,18.4122,18.429,5714800.0
2012-07-10 12:20:00,21.9,21.95,21.9,21.93,5297600.0,18.429,18.4711,18.429,18.4542,5297600.0
2012-07-10 12:30:00,21.93,21.96,21.92,21.96,4026400.0,18.4542,18.4795,18.4458,18.4795,4026400.0
2012-07-10 12:40:00,21.96,21.99,21.96,21.96,8044400.0,18.4795,18.5047,18.4795,18.4795,8044400.0
2012-07-10 12:50:00,21.96,21.96,21.95,21.95,2618000.0,18.4795,18.4795,18.4711,18.4711,2618000.0
2012-07-10 13:00:00,21.95,21.96,21.93,21.95,4048800.0,18.4711,18.4795,18.4542,18.4711,4048800.0
2012-07-10 13:10:00,21.96,21.98,21.95,21.98,4370800.0,18.4795,18.4963,18.4711,18.4963,4370800.0
2012-07-10 13:20:00,21.98,22.0,21.92,21.92,8881600.0,18.4963,18.5131,18.4458,18.4458,8881600.0
2012-07-10 13:30:00,21.92,21.95,21.9,21.92,7705600.0,18.4458,18.4711,18.429,18.4458,7705600.0
2012-07-10 13:40:00,21.92,21.95,21.91,21.93,5269600.0,18.4458,18.4711,18.4374,18.4542,5269600.0
2012-07-10 13:50:00,21.92,21.96,21.92,21.93,3962000.0,18.4458,18.4795,18.4458,18.4542,3962000.0
2012-07-10 14:00:00,21.93,21.93,21.9,21.91,5919200.0,18.4542,18.4542,18.429,18.4374,5919200.0
2012-07-10 14:10:00,21.91,21.91,21.84,21.85,8850800.0,18.4374,18.4374,18.3785,18.3869,8850800.0
2012-07-10 14:20:00,21.86,21.87,21.8,21.81,10984400.0,18.3953,18.4037,18.3448,18.3533,10984400.0
2012-07-10 14:30:00,21.81,21.81,21.74,21.81,22232000.0,18.3533,18.3533,18.2943,18.3533,22232000.0
2012-07-10 14:40:00,21.81,21.84,21.78,21.79,12846400.0,18.3533,18.3785,18.328,18.3364,12846400.0
2012-07-10 14:50:00,21.78,21.78,21.68,21.71,17617600.0,18.328,18.328,18.2439,18.2691,17617600.0
2012-07-10 15:00:00,21.71,21.79,21.71,21.76,13249600.0,18.2691,18.3364,18.2691,18.3112,13249600.0
2012-07-10 15:10:00,21.76,21.77,21.7,21.7,9906400.0,18.3112,18.3196,18.2607,18.2607,9906400.0
2012-07-10 15:20:00,21.7,21.73,21.64,21.65,13490400.0,18.2607,18.2859,18.2102,18.2186,13490400.0
2012-07-10 15:30:00,21.65,21.69,21.63,21.67,9819600.0,18.2186,18.2523,18.2018,18.2354,9819600.0
2012-07-10 15:40:00,21.67,21.7,21.62,21.66,16405200.0,18.2354,18.2607,18.1934,18.227,16405200.0
2012-07-10 15:50:00,21.67,21.76,21.66,21.72,21000000.0,18.2354,18.3112,18.227,18.2775,21000000.0
2012-07-11 09:30:00,21.65,21.68,21.52,21.55,27801200.0,18.2186,18.2439,18.1092,18.1345,27801200.0
2012-07-11 09:40:00,21.54,21.62,21.53,21.6,14453600.0,18.126,18.1934,18.1176,18.1765,14453600.0
2012-07-11 09:50:00,21.6,21.7,21.59,21.63,19521600.0,18.1765,18.2607,18.1681,18.2018,19521600.0
2012-07-11 10:00:00,21.63,21.69,21.61,21.67,12432000.0,18.2018,18.2523,18.185,18.2354,12432000.0
2012-07-11 10:10:00,21.67,21.68,21.61,21.66,8800400.0,18.2354,18.2439,18.185,18.227,8800400.0
2012-07-11 10:20:00,21.66,21.68,21.59,21.61,9900800.0,18.227,18.2439,18.1681,18.185,9900800.0
2012-07-11 10:30:00,21.61,21.62,21.57,21.59,6913200.0,18.185,18.1934,18.1513,18.1681,6913200.0
2012-07-11 10:40:00,21.58,21.59,21.54,21.56,5852000.0,18.1597,18.1681,18.126,18.1429,5852000.0
2012-07-11 10:50:00,21.56,21.57,21.49,21.5,10928400.0,18.1429,18.1513,18.084,18.0924,10928400.0
2012-07-11 11:00:00,21.5,21.57,21.49,21.55,11012400.0,18.0924,18.1513,18.084,18.1345,11012400.0
2012-07-11 11:10:00,21.55,21.55,21.51,21.52,5605600.0,18.1345,18.1345,18.1008,18.1092,5605600.0
2012-07-11 11:20:00,21.52,21.57,21.52,21.53,4258800.0,18.1092,18.1513,18.1092,18.1176,4258800.0
2012-07-11 11:30:00,21.53,21.58,21.53,21.56,4975600.0,18.1176,18.1597,18.1176,18.1429,4975600.0
2012-07-11 11:40:00,21.56,21.58,21.54,21.56,3500000.0,18.1429,18.1597,18.126,18.1429,3500000.0
2012-07-11 11:50:00,21.56,21.59,21.54,21.56,4303600.0,18.1429,18.1681,18.126,18.1429,4303600.0
2012-07-11 12:00:00,21.56,21.58,21.51,21.51,4586400.0,18.1429,18.1597,18.1008,18.1008,4586400.0
2012-07-11 12:10:00,21.52,21.54,21.51,21.53,4018000.0,18.1092,18.126,18.1008,18.1176,4018000.0
2012-07-11 12:20:00,21.54,21.54,21.52,21.53,2746800.0,18.126,18.126,18.1092,18.1176,2746800.0
2012-07-11 12:30:00,21.53,21.55,21.52,21.54,3186400.0,18.1176,18.1345,18.1092,18.126,3186400.0
2012-07-11 12:40:00,21.54,21.6,21.54,21.59,5745600.0,18.126,18.1765,18.126,18.1681,5745600.0
2012-07-11 12:50:00,21.59,21.64,21.57,21.64,4933600.0,18.1681,18.2102,18.1513,18.2102,4933600.0
2012-07-11 13:00:00,21.64,21.64,21.57,21.58,5462800.0,18.2102,18.2102,18.1513,18.1597,5462800.0
2012-07-11 13:10:00,21.58,21.59,21.54,21.54,4278400.0,18.1597,18.1681,18.126,18.126,4278400.0
2012-07-11 13:20:00,21.54,21.57,21.54,21.56,2548000.0,18.126,18.1513,18.126,18.1429,2548000.0
2012-07-11 13:30:00,21.56,21.57,21.54,21.55,2329600.0,18.1429,18.1513,18.126,18.1345,2329600.0
2012-07-11 13:40:00,21.55,21.56,21.54,21.56,2660000.0,18.1345,18.1429,18.126,18.1429,2660000.0
2012-07-11 13:50:00,21.56,21.62,21.55,21.59,5726000.0,18.1429,18.1934,18.1345,18.1681,5726000.0
2012-07-11 14:00:00,21.59,21.62,21.47,21.5,17497200.0,18.1681,18.1934,18.0671,18.0924,17497200.0
2012-07-11 14:10:00,21.5,21.53,21.47,21.5,8358000.0,18.0924,18.1176,18.0671,18.0924,8358000.0
2012-07-11 14:20:00,21.5,21.52,21.36,21.39,23312800.0,18.0924,18.1092,17.9746,17.9998,23312800.0
2012-07-11 14:30:00,21.39,21.4,21.33,21.37,21103600.0,17.9998,18.0082,17.9493,17.983,21103600.0
2012-07-11 14:40:00,21.36,21.38,21.33,21.36,15265600.0,17.9746,17.9914,17.9493,17.9746,15265600.0
2012-07-11 14:50:00,21.36,21.39,21.35,21.36,9735600.0,17.9746,17.9998,17.9662,17.9746,9735600.0
2012-07-11 15:00:00,21.37,21.48,21.36,21.46,14176400.0,17.983,18.0756,17.9746,18.0587,14176400.0
2012-07-11 15:10:00,21.46,21.5,21.43,21.5,11925200.0,18.0587,18.0924,18.0335,18.0924,11925200.0
2012-07-11 15:20:00,21.5,21.5,21.43,21.45,10068800.0,18.0924,18.0924,18.0335,18.0503,10068800.0
2012-07-11 15:30:00,21.45,21.49,21.4,21.48,10284400.0,18.0503,18.084,18.0082,18.0756,10284400.0
2012-07-11 15:40:00,21.48,21.58,21.48,21.58,18690000.0,18.0756,18.1597,18.0756,18.1597,18690000.0
2012-07-11 15:50:00,21.58,21.63,21.56,21.59,22002400.0,18.1597,18.2018,18.1429,18.1681,22002400.0
2012-07-12 09:30:00,21.44,21.51,21.41,21.47,28350000.0,18.0419,18.1008,18.0167,18.0671,28350000.0
2012-07-12 09:40:00,21.46,21.48,21.41,21.41,16273600.0,18.0587,18.0756,18.0167,18.0167,16273600.0
2012-07-12 09:50:00,21.41,21.42,21.3,21.36,22237600.0,18.0167,18.0251,17.9241,17.9746,22237600.0
2012-07-12 10:00:00,21.35,21.36,21.29,21.3,14072800.0,17.9662,17.9746,17.9157,17.9241,14072800.0
2012-07-12 10:10:00,21.3,21.35,21.27,21.31,10903200.0,17.9241,17.9662,17.8988,17.9325,10903200.0
2012-07-12 10:20:00,21.31,21.33,21.21,21.28,13300000.0,17.9325,17.9493,17.8484,17.9073,13300000.0
2012-07-12 10:30:00,21.28,21.29,21.22,21.23,15901200.0,17.9073,17.9157,17.8568,17.8652,15901200.0
2012-07-12 10:40:00,21.22,21.24,21.17,21.23,16438800.0,17.8568,17.8736,17.8147,17.8652,16438800.0
2012-07-12 10:50:00,21.23,21.28,21.2,21.27,13384000.0,17.8652,17.9073,17.8399,17.8988,13384000.0
2012-07-12 11:00:00,21.26,21.32,21.26,21.28,14028000.0,17.8904,17.9409,17.8904,17.9073,14028000.0
2012-07-12 11:10:00,21.28,21.31,21.26,21.29,8212400.0,17.9073,17.9325,17.8904,17.9157,8212400.0
2012-07-12 11:20:00,21.29,21.33,21.29,21.32,8064000.0,17.9157,17.9493,17.9157,17.9409,8064000.0
2012-07-12 11:30:00,21.32,21.35,21.32,21.33,8433600.0,17.9409,17.9662,17.9409,17.9493,8433600.0
2012-07-12 11:40:00,21.33,21.37,21.32,21.37,5950000.0,17.9493,17.983,17.9409,17.983,5950000.0
2012-07-12 11:50:00,21.37,21.42,21.35,21.4,11205600.0,17.983,18.0251,17.9662,18.0082,11205600.0
2012-07-12 12:00:00,21.4,21.42,21.39,21.41,8971200.0,18.0082,18.0251,17.9998,18.0167,8971200.0
2012-07-12 12:10:00,21.41,21.42,21.36,21.37,6168400.0,18.0167,18.0251,17.9746,17.983,6168400.0
2012-07-12 12:20:00,21.38,21.38,21.35,21.37,4530400.0,17.9914,17.9914,17.9662,17.983,4530400.0
2012-07-12 12:30:00,21.37,21.38,21.34,21.35,4331600.0,17.983,17.9914,17.9577,17.9662,4331600.0
2012-07-12 12:40:00,21.35,21.37,21.35,21.36,3110800.0,17.9662,17.983,17.9662,17.9746,3110800.0
2012-07-12 12:50:00,21.36,21.37,21.34,21.36,4370800.0,17.9746,17.983,17.9577,17.9746,4370800.0
2012-07-12 13:00:00,21.36,21.46,21.36,21.44,9758000.0,17.9746,18.0587,17.9746,18.0419,9758000.0
2012-07-12 13:10:00,21.44,21.51,21.44,21.47,12079200.0,18.0419,18.1008,18.0419,18.0671,12079200.0
2012-07-12 13:20:00,21.46,21.54,21.46,21.49,12933200.0,18.0587,18.126,18.0587,18.084,12933200.0
2012-07-12 13:30:00,21.49,21.55,21.48,21.53,7873600.0,18.084,18.1345,18.0756,18.1176,7873600.0
2012-07-12 13:40:00,21.53,21.55,21.5,21.53,7246400.0,18.1176,18.1345,18.0924,18.1176,7246400.0
2012-07-12 13:50:00,21.53,21.54,21.44,21.45,10245200.0,18.1176,18.126,18.0419,18.0503,10245200.0
2012-07-12 14:00:00,21.45,21.48,21.42,21.47,10040800.0,18.0503,18.0756,18.0251,18.0671,10040800.0
2012-07-12 14:10:00,21.46,21.49,21.45,21.46,5857600.0,18.0587,18.084,18.0503,18.0587,5857600.0
2012-07-12 14:20:00,21.46,21.49,21.44,21.49,3799600.0,18.0587,18.084,18.0419,18.084,3799600.0
2012-07-12 14:30:00,21.49,21.52,21.47,21.51,5849200.0,18.084,18.1092,18.0671,18.1008,5849200.0
2012-07-12 14:40:00,21.5,21.53,21.48,21.49,6412000.0,18.0924,18.1176,18.0756,18.084,6412000.0
2012-07-12 14:50:00,21.49,21.53,21.49,21.52,4919600.0,18.084,18.1176,18.084,18.1092,4919600.0
2012-07-12 15:00:00,21.53,21.53,21.48,21.5,7221200.0,18.1176,18.1176,18.0756,18.0924,7221200.0
2012-07-12 15:10:00,21.5,21.52,21.45,21.46,8744400.0,18.0924,18.1092,18.0503,18.0587,8744400.0
2012-07-12 15:20:00,21.46,21.51,21.44,21.49,8699600.0,18.0587,18.1008,18.0419,18.084,8699600.0
2012-07-12 15:30:00,21.48,21.52,21.46,21.47,7974400.0,18.0756,18.1092,18.0587,18.0671,7974400.0
2012-07-12 15:40:00,21.47,21.51,21.47,21.47,9231600.0,18.0671,18.1008,18.0671,18.0671,9231600.0
2012-07-12 15:50:00,21.47,21.48,21.38,21.39,19762400.0,18.0671,18.0756,17.9914,17.9998,19762400.0
2012-07-13 09:30:00,21.53,21.59,21.51,21.56,19779200.0,18.1176,18.1681,18.1008,18.1429,19779200.0
2012-07-13 09:40:00,21.56,21.58,21.52,21.54,12213600.0,18.1429,18.1597,18.1092,18.126,12213600.0
2012-07-13 09:50:00,21.55,21.55,21.43,21.54,19784800.0,18.1345,18.1345,18.0335,18.126,19784800.0
2012-07-13 10:00:00,21.54,21.57,21.51,21.54,13120800.0,18.126,18.1513,18.1008,18.126,13120800.0
2012-07-13 10:10:00,21.54,21.55,21.5,21.51,8080800.0,18.126,18.1345,18.0924,18.1008,8080800.0
2012-07-13 10:20:00,21.52,21.52,21.48,21.51,7473200.0,18.1092,18.1092,18.0756,18.1008,7473200.0
2012-07-13 10:30:00,21.51,21.53,21.5,21.52,5028800.0,18.1008,18.1176,18.0924,18.1092,5028800.0
2012-07-13 10:40:00,21.52,21.56,21.52,21.55,5933200.0,18.1092,18.1429,18.1092,18.1345,5933200.0
2012-07-13 10:50:00,21.55,21.55,21.51,21.52,4135600.0,18.1345,18.1345,18.1008,18.1092,4135600.0
2012-07-13 11:00:00,21.52,21.53,21.5,21.52,3623200.0,18.1092,18.1176,18.0924,18.1092,3623200.0
2012-07-13 11:10:00,21.52,21.52,21.5,21.51,3945200.0,18.1092,18.1092,18.0924,18.1008,3945200.0
2012-07-13 11:20:00,21.51,21.52,21.47,21.48,5672800.0,18.1008,18.1092,18.0671,18.0756,5672800.0
2012-07-13 11:30:00,21.48,21.52,21.48,21.48,5608400.0,18.0756,18.1092,18.0756,18.0756,5608400.0
2012-07-13 11:40:00,21.49,21.53,21.49,21.51,5048400.0,18.084,18.1176,18.084,18.1008,5048400.0
2012-07-13 11:50:00,21.51,21.53,21.5,21.53,3477600.0,18.1008,18.1176,18.0924,18.1176,3477600.0
2012-07-13 12:00:00,21.53,21.56,21.52,21.55,6218800.0,18.1176,18.1429,18.1092,18.1345,6218800.0
2012-07-13 12:10:00,21.55,21.61,21.54,21.6,11424000.0,18.1345,18.185,18.126,18.1765,11424000.0
2012-07-13 12:20:00,21.6,21.6,21.56,21.57,6641600.0,18.1765,18.1765,18.1429,18.1513,6641600.0
2012-07-13 12:30:00,21.57,21.59,21.57,21.59,3822000.0,18.1513,18.1681,18.1513,18.1681,3822000.0
2012-07-13 12:40:00,21.58,21.59,21.57,21.59,3396400.0,18.1597,18.1681,18.1513,18.1681,3396400.0
2012-07-13 12:50:00,21.59,21.59,21.57,21.58,2444400.0,18.1681,18.1681,18.1513,18.1597,2444400.0
2012-07-13 13:00:00,21.59,21.6,21.58,21.6,2867200.0,18.1681,18.1765,18.1597,18.1765,2867200.0
2012-07-13 13:10:00,21.6,21.65,21.6,21.63,10676400.0,18.1765,18.2186,18.1765,18.2018,10676400.0
2012-07-13 13:20:00,21.63,21.66,21.62,21.62,7207200.0,18.2018,18.227,18.1934,18.1934,7207200.0
2012-07-13 13:30:00,21.62,21.63,21.6,21.62,5653200.0,18.1934,18.2018,18.1765,18.1934,5653200.0
2012-07-13 13:40:00,21.62,21.65,21.62,21.64,5171600.0,18.1934,18.2186,18.1934,18.2102,5171600.0
2012-07-13 13:50:00,21.64,21.65,21.62,21.62,4127200.0,18.2102,18.2186,18.1934,18.1934,4127200.0
2012-07-13 14:00:00,21.63,21.63,21.61,21.63,4776800.0,18.2018,18.2018,18.185,18.2018,4776800.0
2012-07-13 14:10:00,21.63,21.65,21.61,21.64,5812800.0,18.2018,18.2186,18.185,18.2102,5812800.0
2012-07-13 14:20:00,21.64,21.65,21.62,21.63,3768800.0,18.2102,18.2186,18.1934,18.2018,3768800.0
2012-07-13 14:30:00,21.63,21.64,21.62,21.63,2732800.0,18.2018,18.2102,18.1934,18.2018,2732800.0
2012-07-13 14:40:00,21.63,21.64,21.62,21.63,2842000.0,18.2018,18.2102,18.1934,18.2018,2842000.0
2012-07-13 14:50:00,21.63,21.65,21.63,21.65,4578000.0,18.2018,18.2186,18.2018,18.2186,4578000.0
2012-07-13 15:00:00,21.65,21.69,21.65,21.67,11023600.0,18.2186,18.2523,18.2186,18.2354,11023600.0
2012-07-13 15:10:00,21.67,21.68,21.64,21.64,10127600.0,18.2354,18.2439,18.2102,18.2102,10127600.0
2012-07-13 15:20:00,21.64,21.66,21.64,21.64,5709200.0,18.2102,18.227,18.2102,18.2102,5709200.0
2012-07-13 15:30:00,21.64,21.64,21.6,21.6,8915200.0,18.2102,18.2102,18.1765,18.1765,8915200.0
2012-07-13 15:40:00,21.6,21.62,21.59,21.6,9987600.0,18.1765,18.1934,18.1681,18.1765,9987600.0
2012-07-13 15:50:00,21.6,21.61,21.59,21.6,17715600.0,18.1765,18.185,18.1681,18.1765,17715600.0
2012-07-16 09:30:00,21.62,21.78,21.61,21.71,30637600.0,18.1934,18.328,18.185,18.2691,30637600.0
2012-07-16 09:40:00,21.71,21.72,21.63,21.65,18163600.0,18.2691,18.2775,18.2018,18.2186,18163600.0
2012-07-16 09:50:00,21.65,21.71,21.64,21.67,12695200.0,18.2186,18.2691,18.2102,18.2354,12695200.0
2012-07-16 10:00:00,21.67,21.72,21.67,21.7,10021200.0,18.2354,18.2775,18.2354,18.2607,10021200.0
2012-07-16 10:10:00,21.7,21.74,21.69,21.71,8377600.0,18.2607,18.2943,18.2523,18.2691,8377600.0
2012-07-16 10:20:00,21.71,21.71,21.67,21.71,8061200.0,18.2691,18.2691,18.2354,18.2691,8061200.0
2012-07-16 10:30:00,21.71,21.74,21.71,21.72,6980400.0,18.2691,18.2943,18.2691,18.2775,6980400.0
2012-07-16 10:40:00,21.72,21.73,21.69,21.69,4830000.0,18.2775,18.2859,18.2523,18.2523,4830000.0
2012-07-16 10:50:00,21.69,21.72,21.69,21.71,5280800.0,18.2523,18.2775,18.2523,18.2691,5280800.0
2012-07-16 11:00:00,21.71,21.76,21.7,21.75,7935200.0,18.2691,18.3112,18.2607,18.3028,7935200.0
2012-07-16 11:10:00,21.75,21.82,21.75,21.82,18043200.0,18.3028,18.3617,18.3028,18.3617,18043200.0
2012-07-16 11:20:00,21.82,21.84,21.8,21.8,11113200.0,18.3617,18.3785,18.3448,18.3448,11113200.0
2012-07-16 11:30:00,21.8,21.81,21.78,21.8,8349600.0,18.3448,18.3533,18.328,18.3448,8349600.0
2012-07-16 11:40:00,21.8,21.8,21.77,21.77,4412800.0,18.3448,18.3448,18.3196,18.3196,4412800.0
2012-07-16 11:50:00,21.77,21.78,21.75,21.77,4443600.0,18.3196,18.328,18.3028,18.3196,4443600.0
2012-07-16 12:00:00,21.78,21.8,21.77,21.8,4527600.0,18.328,18.3448,18.3196,18.3448,4527600.0
2012-07-16 12:10:00,21.8,21.8,21.76,21.76,4415600.0,18.3448,18.3448,18.3112,18.3112,4415600.0
2012-07-16 12:20:00,21.76,21.77,21.72,21.74,6860000.0,18.3112,18.3196,18.2775,18.2943,6860000.0
2012-07-16 12:30:00,21.75,21.77,21.72,21.72,5454400.0,18.3028,18.3196,18.2775,18.2775,5454400.0
2012-07-16 12:40:00,21.72,21.75,21.72,21.75,3043600.0,18.2775,18.3028,18.2775,18.3028,3043600.0
2012-07-16 12:50:00,21.75,21.77,21.74,21.76,3124800.0,18.3028,18.3196,18.2943,18.3112,3124800.0
2012-07-16 13:00:00,21.76,21.79,21.75,21.79,4113200.0,18.3112,18.3364,18.3028,18.3364,4113200.0
2012-07-16 13:10:00,21.78,21.8,21.78,21.79,4482800.0,18.328,18.3448,18.328,18.3364,4482800.0
2012-07-16 13:20:00,21.79,21.81,21.76,21.8,4365200.0,18.3364,18.3533,18.3112,18.3448,4365200.0
2012-07-16 13:30:00,21.8,21.81,21.78,21.78,3242400.0,18.3448,18.3533,18.328,18.328,3242400.0
2012-07-16 13:40:00,21.78,21.81,21.77,21.79,3108000.0,18.328,18.3533,18.3196,18.3364,3108000.0
2012-07-16 13:50:00,21.79,21.79,21.77,21.77,2578800.0,18.3364,18.3364,18.3196,18.3196,2578800.0
2012-07-16 14:00:00,21.78,21.79,21.77,21.78,2091600.0,18.328,18.3364,18.3196,18.328,2091600.0
2012-07-16 14:10:00,21.78,21.8,21.77,21.8,4051600.0,18.328,18.3448,18.3196,18.3448,4051600.0
2012-07-16 14:20:00,21.8,21.8,21.76,21.76,2926000.0,18.3448,18.3448,18.3112,18.3112,2926000.0
2012-07-16 14:30:00,21.76,21.77,21.73,21.75,5734400.0,18.3112,18.3196,18.2859,18.3028,5734400.0
2012-07-16 14:40:00,21.74,21.76,21.73,21.75,2758000.0,18.2943,18.3112,18.2859,18.3028,2758000.0
2012-07-16 14:50:00,21.74,21.77,21.74,21.76,4877600.0,18.2943,18.3196,18.2943,18.3112,4877600.0
2012-07-16 15:00:00,21.76,21.78,21.75,21.76,3914400.0,18.3112,18.328,18.3028,18.3112,3914400.0
2012-07-16 15:10:00,21.76,21.77,21.75,21.76,2539600.0,18.3112,18.3196,18.3028,18.3112,2539600.0
2012-07-16 15:20:00,21.77,21.78,21.72,21.73,5045600.0,18.3196,18.328,18.2775,18.2859,5045600.0
2012-07-16 15:30:00,21.73,21.73,21.65,21.66,12961200.0,18.2859,18.2859,18.2186,18.227,12961200.0
2012-07-16 15:40:00,21.66,21.68,21.63,21.67,11636800.0,18.227,18.2439,18.2018,18.2354,11636800.0
2012-07-16 15:50:00,21.67,21.68,21.65,21.68,14310800.0,18.2354,18.2439,18.2186,18.2439,14310800.0
2012-07-17 09:30:00,21.81,21.84,21.75,21.79,22472800.0,18.3533,18.3785,18.3028,18.3364,22472800.0
2012-07-17 09:40:00,21.78,21.8,21.72,21.72,15271200.0,18.328,18.3448,18.2775,18.2775,15271200.0
2012-07-17 09:50:00,21.72,21.75,21.7,21.74,7408800.0,18.2775,18.3028,18.2607,18.2943,7408800.0
2012-07-17 10:00:00,21.74,21.74,21.61,21.61,17592400.0,18.2943,18.2943,18.185,18.185,17592400.0
2012-07-17 10:10:00,21.62,21.7,21.58,21.69,15559600.0,18.1934,18.2607,18.1597,18.2523,15559600.0
2012-07-17 10:20:00,21.69,21.7,21.65,21.66,7025200.0,18.2523,18.2607,18.2186,18.227,7025200.0
2012-07-17 10:30:00,21.65,21.65,21.55,21.56,10088400.0,18.2186,18.2186,18.1345,18.1429,10088400.0
2012-07-17 10:40:00,21.56,21.59,21.54,21.59,9371600.0,18.1429,18.1681,18.126,18.1681,9371600.0
2012-07-17 10:50:00,21.58,21.63,21.57,21.6,6524000.0,18.1597,18.2018,18.1513,18.1765,6524000.0
2012-07-17 11:00:00,21.59,21.65,21.59,21.64,6078800.0,18.1681,18.2186,18.1681,18.2102,6078800.0
2012-07-17 11:10:00,21.64,21.65,21.62,21.63,4158000.0,18.2102,18.2186,18.1934,18.2018,4158000.0
2012-07-17 11:20:00,21.63,21.66,21.62,21.63,4726400.0,18.2018,18.227,18.1934,18.2018,4726400.0
2012-07-17 11:30:00,21.63,21.72,21.6,21.72,8976800.0,18.2018,18.2775,18.1765,18.2775,8976800.0
2012-07-17 11:40:00,21.72,21.74,21.71,21.72,7039200.0,18.2775,18.2943,18.2691,18.2775,7039200.0
2012-07-17 11:50:00,21.73,21.74,21.71,21.74,5135200.0,18.2859,18.2943,18.2691,18.2943,5135200.0
2012-07-17 12:00:00,21.73,21.76,21.73,21.74,6084400.0,18.2859,18.3112,18.2859,18.2943,6084400.0
2012-07-17 12:10:00,21.74,21.75,21.72,21.72,3329200.0,18.2943,18.3028,18.2775,18.2775,3329200.0
2012-07-17 12:20:00,21.72,21.76,21.72,21.76,4729200.0,18.2775,18.3112,18.2775,18.3112,4729200.0
2012-07-17 12:30:00,21.76,21.78,21.75,21.76,6238400.0,18.3112,18.328,18.3028,18.3112,6238400.0
2012-07-17 12:40:00,21.76,21.76,21.73,21.73,3990000.0,18.3112,18.3112,18.2859,18.2859,3990000.0
2012-07-17 12:50:00,21.74,21.74,21.7,21.71,3743600.0,18.2943,18.2943,18.2607,18.2691,3743600.0
2012-07-17 13:00:00,21.71,21.73,21.7,21.72,3799600.0,18.2691,18.2859,18.2607,18.2775,3799600.0
2012-07-17 13:10:00,21.73,21.74,21.72,21.73,2346400.0,18.2859,18.2943,18.2775,18.2859,2346400.0
2012-07-17 13:20:00,21.73,21.76,21.71,21.74,5376000.0,18.2859,18.3112,18.2691,18.2943,5376000.0
2012-07-17 13:30:00,21.74,21.77,21.73,21.75,3522400.0,18.2943,18.3196,18.2859,18.3028,3522400.0
2012-07-17 13:40:00,21.75,21.76,21.71,21.72,4771200.0,18.3028,18.3112,18.2691,18.2775,4771200.0
2012-07-17 13:50:00,21.72,21.73,21.68,21.69,5314400.0,18.2775,18.2859,18.2439,18.2523,5314400.0
2012-07-17 14:00:00,21.69,21.74,21.68,21.73,5460000.0,18.2523,18.2943,18.2439,18.2859,5460000.0
2012-07-17 14:10:00,21.73,21.74,21.71,21.71,2441600.0,18.2859,18.2943,18.2691,18.2691,2441600.0
2012-07-17 14:20:00,21.71,21.73,21.7,21.73,2956800.0,18.2691,18.2859,18.2607,18.2859,2956800.0
2012-07-17 14:30:00,21.73,21.76,21.71,21.72,4673200.0,18.2859,18.3112,18.2691,18.2775,4673200.0
2012-07-17 14:40:00,21.72,21.74,21.71,21.71,3124800.0,18.2775,18.2943,18.2691,18.2691,3124800.0
2012-07-17 14:50:00,21.71,21.74,21.7,21.72,3606400.0,18.2691,18.2943,18.2607,18.2775,3606400.0
2012-07-17 15:00:00,21.71,21.73,21.69,21.7,5202400.0,18.2691,18.2859,18.2523,18.2607,5202400.0
2012-07-17 15:10:00,21.7,21.71,21.67,21.7,6252400.0,18.2607,18.2691,18.2354,18.2607,6252400.0
2012-07-17 15:20:00,21.7,21.7,21.65,21.66,4950400.0,18.2607,18.2607,18.2186,18.227,4950400.0
2012-07-17 15:30:00,21.65,21.66,21.61,21.62,11152400.0,18.2186,18.227,18.185,18.1934,11152400.0
2012-07-17 15:40:00,21.62,21.68,21.62,21.67,9892400.0,18.1934,18.2439,18.1934,18.2354,9892400.0
2012-07-17 15:50:00,21.67,21.69,21.66,21.68,12238800.0,18.2354,18.2523,18.227,18.2439,12238800.0
2012-07-18 09:30:00,21.67,21.73,21.64,21.66,15358000.0,18.2354,18.2859,18.2102,18.227,15358000.0
2012-07-18 09:40:00,21.67,21.71,21.65,21.66,9478000.0,18.2354,18.2691,18.2186,18.227,9478000.0
2012-07-18 09:50:00,21.66,21.66,21.6,21.63,15075200.0,18.227,18.227,18.1765,18.2018,15075200.0
2012-07-18 10:00:00,21.63,21.71,21.63,21.68,13146000.0,18.2018,18.2691,18.2018,18.2439,13146000.0
2012-07-18 10:10:00,21.69,21.7,21.65,21.68,6400800.0,18.2523,18.2607,18.2186,18.2439,6400800.0
2012-07-18 10:20:00,21.67,21.68,21.64,21.64,5961200.0,18.2354,18.2439,18.2102,18.2102,5961200.0
2012-07-18 10:30:00,21.64,21.66,21.61,21.64,7442400.0,18.2102,18.227,18.185,18.2102,7442400.0
2012-07-18 10:40:00,21.64,21.67,21.62,21.62,6468000.0,18.2102,18.2354,18.1934,18.1934,6468000.0
2012-07-18 10:50:00,21.62,21.66,21.62,21.66,6053600.0,18.1934,18.227,18.1934,18.227,6053600.0
2012-07-18 11:00:00,21.65,21.66,21.62,21.63,5280800.0,18.2186,18.227,18.1934,18.2018,5280800.0
2012-07-18 11:10:00,21.63,21.65,21.63,21.64,3281600.0,18.2018,18.2186,18.2018,18.2102,3281600.0
2012-07-18 11:20:00,21.65,21.67,21.64,21.65,4208400.0,18.2186,18.2354,18.2102,18.2186,4208400.0
2012-07-18 11:30:00,21.66,21.68,21.64,21.66,6809600.0,18.227,18.2439,18.2102,18.227,6809600.0
2012-07-18 11:40:00,21.65,21.67,21.64,21.66,3735200.0,18.2186,18.2354,18.2102,18.227,3735200.0
2012-07-18 11:50:00,21.66,21.67,21.65,21.66,3082800.0,18.227,18.2354,18.2186,18.227,3082800.0
2012-07-18 12:00:00,21.66,21.67,21.65,21.67,4054400.0,18.227,18.2354,18.2186,18.2354,4054400.0
2012-07-18 12:10:00,21.66,21.68,21.66,21.67,3766000.0,18.227,18.2439,18.227,18.2354,3766000.0
2012-07-18 12:20:00,21.67,21.7,21.67,21.67,7414400.0,18.2354,18.2607,18.2354,18.2354,7414400.0
2012-07-18 12:30:00,21.68,21.69,21.67,21.67,3547600.0,18.2439,18.2523,18.2354,18.2354,3547600.0
2012-07-18 12:40:00,21.67,21.68,21.65,21.65,2556400.0,18.2354,18.2439,18.2186,18.2186,2556400.0
2012-07-18 12:50:00,21.65,21.66,21.63,21.63,4127200.0,18.2186,18.227,18.2018,18.2018,4127200.0
2012-07-18 13:00:00,21.63,21.65,21.63,21.63,3060400.0,18.2018,18.2186,18.2018,18.2018,3060400.0
2012-07-18 13:10:00,21.63,21.63,21.61,21.62,4538800.0,18.2018,18.2018,18.185,18.1934,4538800.0
2012-07-18 13:20:00,21.62,21.64,21.62,21.64,2122400.0,18.1934,18.2102,18.1934,18.2102,2122400.0
2012-07-18 13:30:00,21.63,21.66,21.63,21.64,3474800.0,18.2018,18.227,18.2018,18.2102,3474800.0
2012-07-18 13:40:00,21.65,21.66,21.62,21.63,2780400.0,18.2186,18.227,18.1934,18.2018,2780400.0
2012-07-18 13:50:00,21.64,21.64,21.61,21.62,4230800.0,18.2102,18.2102,18.185,18.1934,4230800.0
2012-07-18 14:00:00,21.63,21.65,21.62,21.63,3091200.0,18.2018,18.2186,18.1934,18.2018,3091200.0
2012-07-18 14:10:00,21.63,21.65,21.63,21.64,1680000.0,18.2018,18.2186,18.2018,18.2102,1680000.0
2012-07-18 14:20:00,21.64,21.65,21.63,21.63,1792000.0,18.2102,18.2186,18.2018,18.2018,1792000.0
2012-07-18 14:30:00,21.63,21.63,21.59,21.59,4958800.0,18.2018,18.2018,18.1681,18.1681,4958800.0
2012-07-18 14:40:00,21.59,21.59,21.56,21.57,8500800.0,18.1681,18.1681,18.1429,18.1513,8500800.0
2012-07-18 14:50:00,21.57,21.59,21.56,21.59,3785600.0,18.1513,18.1681,18.1429,18.1681,3785600.0
2012-07-18 15:00:00,21.59,21.61,21.58,21.59,5423600.0,18.1681,18.185,18.1597,18.1681,5423600.0
2012-07-18 15:10:00,21.59,21.61,21.57,21.6,4858000.0,18.1681,18.185,18.1513,18.1765,4858000.0
2012-07-18 15:20:00,21.6,21.62,21.58,21.61,5804400.0,18.1765,18.1934,18.1597,18.185,5804400.0
2012-07-18 15:30:00,21.61,21.63,21.6,21.63,6224400.0,18.185,18.2018,18.1765,18.2018,6224400.0
2012-07-18 15:40:00,21.63,21.64,21.62,21.64,9458400.0,18.2018,18.2102,18.1934,18.2102,9458400.0
2012-07-18 15:50:00,21.64,21.65,21.63,21.65,13694800.0,18.2102,18.2186,18.2018,18.2186,13694800.0
2012-07-19 09:30:00,21.83,21.87,21.75,21.77,32774000.0,18.3701,18.4037,18.3028,18.3196,32774000.0
2012-07-19 09:40:00,21.77,21.81,21.72,21.75,16917600.0,18.3196,18.3533,18.2775,18.3028,16917600.0
2012-07-19 09:50:00,21.75,21.77,21.73,21.76,8517600.0,18.3028,18.3196,18.2859,18.3112,8517600.0
2012-07-19 10:00:00,21.76,21.78,21.74,21.76,11925200.0,18.3112,18.328,18.2943,18.3112,11925200.0
2012-07-19 10:10:00,21.76,21.84,21.75,21.83,17091200.0,18.3112,18.3785,18.3028,18.3701,17091200.0
2012-07-19 10:20:00,21.83,21.85,21.8,21.83,12028800.0,18.3701,18.3869,18.3448,18.3701,12028800.0
2012-07-19 10:30:00,21.83,21.83,21.76,21.79,9587200.0,18.3701,18.3701,18.3112,18.3364,9587200.0
2012-07-19 10:40:00,21.79,21.81,21.78,21.79,5891200.0,18.3364,18.3533,18.328,18.3364,5891200.0
2012-07-19 10:50:00,21.79,21.8,21.77,21.77,5504800.0,18.3364,18.3448,18.3196,18.3196,5504800.0
2012-07-19 11:00:00,21.77,21.83,21.77,21.82,7764400.0,18.3196,18.3701,18.3196,18.3617,7764400.0
2012-07-19 11:10:00,21.82,21.86,21.82,21.85,10816400.0,18.3617,18.3953,18.3617,18.3869,10816400.0
2012-07-19 11:20:00,21.85,21.87,21.82,21.87,10964800.0,18.3869,18.4037,18.3617,18.4037,10964800.0
2012-07-19 11:30:00,21.87,21.87,21.83,21.84,7926800.0,18.4037,18.4037,18.3701,18.3785,7926800.0
2012-07-19 11:40:00,21.84,21.85,21.81,21.82,6400800.0,18.3785,18.3869,18.3533,18.3617,6400800.0
2012-07-19 11:50:00,21.82,21.85,21.81,21.83,5938800.0,18.3617,18.3869,18.3533,18.3701,5938800.0
2012-07-19 12:00:00,21.83,21.88,21.82,21.87,9825200.0,18.3701,18.4122,18.3617,18.4037,9825200.0
2012-07-19 12:10:00,21.88,21.89,21.64,21.89,12950000.0,18.4122,18.4206,18.2102,18.4206,12950000.0
2012-07-19 12:20:00,21.89,21.92,21.88,21.92,14408800.0,18.4206,18.4458,18.4122,18.4458,14408800.0
2012-07-19 12:30:00,21.92,21.93,21.89,21.9,8680000.0,18.4458,18.4542,18.4206,18.429,8680000.0
2012-07-19 12:40:00,21.9,21.91,21.89,21.9,6132000.0,18.429,18.4374,18.4206,18.429,6132000.0
2012-07-19 12:50:00,21.9,21.91,21.86,21.87,9909200.0,18.429,18.4374,18.3953,18.4037,9909200.0
2012-07-19 13:00:00,21.87,21.94,21.87,21.93,9651600.0,18.4037,18.4627,18.4037,18.4542,9651600.0
2012-07-19 13:10:00,21.93,21.96,21.93,21.96,11225200.0,18.4542,18.4795,18.4542,18.4795,11225200.0
2012-07-19 13:20:00,21.96,21.96,21.95,21.96,9172800.0,18.4795,18.4795,18.4711,18.4795,9172800.0
2012-07-19 13:30:00,21.96,21.96,21.92,21.92,9192400.0,18.4795,18.4795,18.4458,18.4458,9192400.0
2012-07-19 13:40:00,21.92,21.94,21.89,21.91,7621600.0,18.4458,18.4627,18.4206,18.4374,7621600.0
2012-07-19 13:50:00,21.91,21.91,21.87,21.89,7994000.0,18.4374,18.4374,18.4037,18.4206,7994000.0
2012-07-19 14:00:00,21.9,21.95,21.89,21.94,7750400.0,18.429,18.4711,18.4206,18.4627,7750400.0
2012-07-19 14:10:00,21.95,21.96,21.93,21.96,8456000.0,18.4711,18.4795,18.4542,18.4795,8456000.0
2012-07-19 14:20:00,21.96,21.96,21.93,21.95,9786000.0,18.4795,18.4795,18.4542,18.4711,9786000.0
2012-07-19 14:30:00,21.95,21.95,21.91,21.91,8453200.0,18.4711,18.4711,18.4374,18.4374,8453200.0
2012-07-19 14:40:00,21.91,21.94,21.9,21.91,6143200.0,18.4374,18.4627,18.429,18.4374,6143200.0
2012-07-19 14:50:00,21.92,21.92,21.88,21.89,7744800.0,18.4458,18.4458,18.4122,18.4206,7744800.0
2012-07-19 15:00:00,21.89,21.94,21.89,21.93,8853600.0,18.4206,18.4627,18.4206,18.4542,8853600.0
2012-07-19 15:10:00,21.94,21.95,21.92,21.95,7932400.0,18.4627,18.4711,18.4458,18.4711,7932400.0
2012-07-19 15:20:00,21.95,21.96,21.93,21.95,7610400.0,18.4711,18.4795,18.4542,18.4711,7610400.0
2012-07-19 15:30:00,21.95,21.95,21.92,21.94,7198800.0,18.4711,18.4711,18.4458,18.4627,7198800.0
2012-07-19 15:40:00,21.94,21.97,21.94,21.96,12409600.0,18.4627,18.4879,18.4627,18.4795,12409600.0
2012-07-19 15:50:00,21.96,21.98,21.93,21.94,19115600.0,18.4795,18.4963,18.4542,18.4627,19115600.0
2012-07-20 09:30:00,21.9,21.94,21.84,21.93,40919200.0,18.429,18.4627,18.3785,18.4542,40919200.0
2012-07-20 09:40:00,21.94,21.94,21.85,21.88,14005600.0,18.4627,18.4627,18.3869,18.4122,14005600.0
2012-07-20 09:50:00,21.88,21.93,21.87,21.9,10553200.0,18.4122,18.4542,18.4037,18.429,10553200.0
2012-07-20 10:00:00,21.89,21.91,21.87,21.9,10046400.0,18.4206,18.4374,18.4037,18.429,10046400.0
2012-07-20 10:10:00,21.9,21.9,21.86,21.86,10564400.0,18.429,18.429,18.3953,18.3953,10564400.0
2012-07-20 10:20:00,21.86,21.87,21.81,21.85,13829200.0,18.3953,18.4037,18.3533,18.3869,13829200.0
2012-07-20 10:30:00,21.86,21.86,21.8,21.81,8128400.0,18.3953,18.3953,18.3448,18.3533,8128400.0
2012-07-20 10:40:00,21.81,21.84,21.8,21.82,6641600.0,18.3533,18.3785,18.3448,18.3617,6641600.0
2012-07-20 10:50:00,21.82,21.86,21.81,21.85,6549200.0,18.3617,18.3953,18.3533,18.3869,6549200.0
2012-07-20 11:00:00,21.85,21.85,21.82,21.84,5653200.0,18.3869,18.3869,18.3617,18.3785,5653200.0
2012-07-20 11:10:00,21.84,21.85,21.81,21.81,6899200.0,18.3785,18.3869,18.3533,18.3533,6899200.0
2012-07-20 11:20:00,21.82,21.83,21.81,21.82,5810000.0,18.3617,18.3701,18.3533,18.3617,5810000.0
2012-07-20 11:30:00,21.82,21.82,21.77,21.78,10032400.0,18.3617,18.3617,18.3196,18.328,10032400.0
2012-07-20 11:40:00,21.78,21.79,21.72,21.74,9119600.0,18.328,18.3364,18.2775,18.2943,9119600.0
2012-07-20 11:50:00,21.74,21.76,21.72,21.73,8083600.0,18.2943,18.3112,18.2775,18.2859,8083600.0
2012-07-20 12:00:00,21.72,21.72,21.67,21.69,12714800.0,18.2775,18.2775,18.2354,18.2523,12714800.0
2012-07-20 12:10:00,21.69,21.69,21.66,21.67,6731200.0,18.2523,18.2523,18.227,18.2354,6731200.0
2012-07-20 12:20:00,21.67,21.68,21.65,21.66,7470400.0,18.2354,18.2439,18.2186,18.227,7470400.0
2012-07-20 12:30:00,21.66,21.69,21.65,21.68,8859200.0,18.227,18.2523,18.2186,18.2439,8859200.0
2012-07-20 12:40:00,21.68,21.7,21.68,21.69,6101200.0,18.2439,18.2607,18.2439,18.2523,6101200.0
2012-07-20 12:50:00,21.69,21.72,21.68,21.72,6602400.0,18.2523,18.2775,18.2439,18.2775,6602400.0
2012-07-20 13:00:00,21.72,21.73,21.72,21.72,7061600.0,18.2775,18.2859,18.2775,18.2775,7061600.0
2012-07-20 13:10:00,21.72,21.72,21.69,21.7,4012400.0,18.2775,18.2775,18.2523,18.2607,4012400.0
2012-07-20 13:20:00,21.7,21.7,21.66,21.68,4838400.0,18.2607,18.2607,18.227,18.2439,4838400.0
2012-07-20 13:30:00,21.68,21.71,21.68,21.71,3348800.0,18.2439,18.2691,18.2439,18.2691,3348800.0
2012-07-20 13:40:00,21.7,21.71,21.68,21.68,3085600.0,18.2607,18.2691,18.2439,18.2439,3085600.0
2012-07-20 13:50:00,21.68,21.69,21.67,21.68,2758000.0,18.2439,18.2523,18.2354,18.2439,2758000.0
2012-07-20 14:00:00,21.68,21.72,21.68,21.71,4863600.0,18.2439,18.2775,18.2439,18.2691,4863600.0
2012-07-20 14:10:00,21.71,21.72,21.7,21.71,3049200.0,18.2691,18.2775,18.2607,18.2691,3049200.0
2012-07-20 14:20:00,21.71,21.71,21.7,21.7,2234400.0,18.2691,18.2691,18.2607,18.2607,2234400.0
2012-07-20 14:30:00,21.7,21.7,21.68,21.69,3001600.0,18.2607,18.2607,18.2439,18.2523,3001600.0
2012-07-20 14:40:00,21.69,21.7,21.68,21.7,2102800.0,18.2523,18.2607,18.2439,18.2607,2102800.0
2012-07-20 14:50:00,21.7,21.71,21.68,21.69,3206000.0,18.2607,18.2691,18.2439,18.2523,3206000.0
2012-07-20 15:00:00,21.69,21.7,21.68,21.7,4250400.0,18.2523,18.2607,18.2439,18.2607,4250400.0
2012-07-20 15:10:00,21.7,21.71,21.68,21.68,6538000.0,18.2607,18.2691,18.2439,18.2439,6538000.0
2012-07-20 15:20:00,21.68,21.69,21.63,21.63,12345200.0,18.2439,18.2523,18.2018,18.2018,12345200.0
2012-07-20 15:30:00,21.63,21.64,21.61,21.62,14960400.0,18.2018,18.2102,18.185,18.1934,14960400.0
2012-07-20 15:40:00,21.62,21.63,21.59,21.6,17175200.0,18.1934,18.2018,18.1681,18.1765,17175200.0
2012-07-20 15:50:00,21.6,21.61,21.56,21.56,27930000.0,18.1765,18.185,18.1429,18.1429,27930000.0
2012-07-23 09:30:00,21.23,21.26,21.09,21.09,39760000.0,17.8652,17.8904,17.7474,17.7474,39760000.0
2012-07-23 09:40:00,21.09,21.13,20.99,21.06,33896800.0,17.7474,17.781,17.6632,17.7221,33896800.0
2012-07-23 09:50:00,21.06,21.12,21.03,21.12,20437200.0,17.7221,17.7726,17.6969,17.7726,20437200.0
2012-07-23 10:00:00,21.12,21.12,21.06,21.1,13277600.0,17.7726,17.7726,17.7221,17.7558,13277600.0
2012-07-23 10:10:00,21.1,21.18,21.09,21.18,13213200.0,17.7558,17.8231,17.7474,17.8231,13213200.0
2012-07-23 10:20:00,21.17,21.23,21.13,21.21,38371200.0,17.8147,17.8652,17.781,17.8484,38371200.0
2012-07-23 10:30:00,21.21,21.32,21.18,21.29,20594000.0,17.8484,17.9409,17.8231,17.9157,20594000.0
2012-07-23 10:40:00,21.28,21.4,21.26,21.38,21030800.0,17.9073,18.0082,17.8904,17.9914,21030800.0
2012-07-23 10:50:00,21.38,21.42,21.31,21.33,13048000.0,17.9914,18.0251,17.9325,17.9493,13048000.0
2012-07-23 11:00:00,21.32,21.38,21.31,21.36,9903600.0,17.9409,17.9914,17.9325,17.9746,9903600.0
2012-07-23 11:10:00,21.37,21.39,21.29,21.29,7103600.0,17.983,17.9998,17.9157,17.9157,7103600.0
2012-07-23 11:20:00,21.3,21.33,21.28,21.33,7319200.0,17.9241,17.9493,17.9073,17.9493,7319200.0
2012-07-23 11:30:00,21.33,21.36,21.3,21.3,7467600.0,17.9493,17.9746,17.9241,17.9241,7467600.0
2012-07-23 11:40:00,21.3,21.33,21.3,21.31,4233600.0,17.9241,17.9493,17.9241,17.9325,4233600.0
2012-07-23 11:50:00,21.31,21.39,21.31,21.35,8755600.0,17.9325,17.9998,17.9325,17.9662,8755600.0
2012-07-23 12:00:00,21.35,21.36,21.32,21.35,4208400.0,17.9662,17.9746,17.9409,17.9662,4208400.0
2012-07-23 12:10:00,21.35,21.38,21.34,21.36,4603200.0,17.9662,17.9914,17.9577,17.9746,4603200.0
2012-07-23 12:20:00,21.36,21.38,21.34,21.36,3995600.0,17.9746,17.9914,17.9577,17.9746,3995600.0
2012-07-23 12:30:00,21.36,21.4,21.32,21.39,7688800.0,17.9746,18.0082,17.9409,17.9998,7688800.0
2012-07-23 12:40:00,21.39,21.42,21.36,21.41,5362000.0,17.9998,18.0251,17.9746,18.0167,5362000.0
2012-07-23 12:50:00,21.42,21.49,21.4,21.46,10836000.0,18.0251,18.084,18.0082,18.0587,10836000.0
2012-07-23 13:00:00,21.46,21.5,21.45,21.46,7137200.0,18.0587,18.0924,18.0503,18.0587,7137200.0
2012-07-23 13:10:00,21.46,21.5,21.46,21.49,6857200.0,18.0587,18.0924,18.0587,18.084,6857200.0
2012-07-23 13:20:00,21.49,21.49,21.47,21.47,2640400.0,18.084,18.084,18.0671,18.0671,2640400.0
2012-07-23 13:30:00,21.47,21.49,21.45,21.45,5283600.0,18.0671,18.084,18.0503,18.0503,5283600.0
2012-07-23 13:40:00,21.46,21.48,21.45,21.47,3603600.0,18.0587,18.0756,18.0503,18.0671,3603600.0
2012-07-23 13:50:00,21.47,21.53,21.46,21.52,8884400.0,18.0671,18.1176,18.0587,18.1092,8884400.0
2012-07-23 14:00:00,21.52,21.58,21.51,21.56,14078400.0,18.1092,18.1597,18.1008,18.1429,14078400.0
2012-07-23 14:10:00,21.56,21.62,21.56,21.58,12348000.0,18.1429,18.1934,18.1429,18.1597,12348000.0
2012-07-23 14:20:00,21.58,21.6,21.51,21.53,9105600.0,18.1597,18.1765,18.1008,18.1176,9105600.0
2012-07-23 14:30:00,21.54,21.58,21.5,21.57,7103600.0,18.126,18.1597,18.0924,18.1513,7103600.0
2012-07-23 14:40:00,21.57,21.6,21.56,21.59,6484800.0,18.1513,18.1765,18.1429,18.1681,6484800.0
2012-07-23 14:50:00,21.59,21.59,21.51,21.56,7767200.0,18.1681,18.1681,18.1008,18.1429,7767200.0
2012-07-23 15:00:00,21.55,21.57,21.5,21.54,7002800.0,18.1345,18.1513,18.0924,18.126,7002800.0
2012-07-23 15:10:00,21.55,21.57,21.52,21.54,5252800.0,18.1345,18.1513,18.1092,18.126,5252800.0
2012-07-23 15:20:00,21.54,21.64,21.54,21.63,13792800.0,18.126,18.2102,18.126,18.2018,13792800.0
2012-07-23 15:30:00,21.63,21.63,21.56,21.56,8733200.0,18.2018,18.2018,18.1429,18.1429,8733200.0
2012-07-23 15:40:00,21.56,21.61,21.54,21.58,11076800.0,18.1429,18.185,18.126,18.1597,11076800.0
2012-07-23 15:50:00,21.58,21.61,21.54,21.57,16867200.0,18.1597,18.185,18.126,18.1513,16867200.0
2012-07-24 09:30:00,21.69,21.77,21.65,21.65,54630800.0,18.2523,18.3196,18.2186,18.2186,54630800.0
2012-07-24 09:40:00,21.65,21.68,21.6,21.63,18793600.0,18.2186,18.2439,18.1765,18.2018,18793600.0
2012-07-24 09:50:00,21.64,21.68,21.63,21.64,14758800.0,18.2102,18.2439,18.2018,18.2102,14758800.0
2012-07-24 10:00:00,21.65,21.67,21.63,21.65,8778000.0,18.2186,18.2354,18.2018,18.2186,8778000.0
2012-07-24 10:10:00,21.64,21.66,21.58,21.6,10749200.0,18.2102,18.227,18.1597,18.1765,10749200.0
2012-07-24 10:20:00,21.6,21.62,21.57,21.62,10164000.0,18.1765,18.1934,18.1513,18.1934,10164000.0
2012-07-24 10:30:00,21.62,21.68,21.6,21.66,10236800.0,18.1934,18.2439,18.1765,18.227,10236800.0
2012-07-24 10:40:00,21.66,21.68,21.62,21.62,6739600.0,18.227,18.2439,18.1934,18.1934,6739600.0
2012-07-24 10:50:00,21.62,21.66,21.61,21.63,6090000.0,18.1934,18.227,18.185,18.2018,6090000.0
2012-07-24 11:00:00,21.63,21.65,21.62,21.63,5121200.0,18.2018,18.2186,18.1934,18.2018,5121200.0
2012-07-24 11:10:00,21.63,21.66,21.62,21.65,6171200.0,18.2018,18.227,18.1934,18.2186,6171200.0
2012-07-24 11:20:00,21.65,21.67,21.63,21.64,8708000.0,18.2186,18.2354,18.2018,18.2102,8708000.0
2012-07-24 11:30:00,21.63,21.66,21.62,21.63,6174000.0,18.2018,18.227,18.1934,18.2018,6174000.0
2012-07-24 11:40:00,21.63,21.63,21.6,21.62,8526000.0,18.2018,18.2018,18.1765,18.1934,8526000.0
2012-07-24 11:50:00,21.62,21.62,21.58,21.58,6994400.0,18.1934,18.1934,18.1597,18.1597,6994400.0
2012-07-24 12:00:00,21.58,21.59,21.51,21.53,14434000.0,18.1597,18.1681,18.1008,18.1176,14434000.0
2012-07-24 12:10:00,21.53,21.56,21.53,21.54,6297200.0,18.1176,18.1429,18.1176,18.126,6297200.0
2012-07-24 12:20:00,21.54,21.54,21.42,21.48,14355600.0,18.126,18.126,18.0251,18.0756,14355600.0
2012-07-24 12:30:00,21.48,21.48,21.44,21.46,6263600.0,18.0756,18.0756,18.0419,18.0587,6263600.0
2012-07-24 12:40:00,21.46,21.55,21.46,21.52,8512000.0,18.0587,18.1345,18.0587,18.1092,8512000.0
2012-07-24 12:50:00,21.52,21.57,21.52,21.56,5877200.0,18.1092,18.1513,18.1092,18.1429,5877200.0
2012-07-24 13:00:00,21.55,21.56,21.51,21.51,3970400.0,18.1345,18.1429,18.1008,18.1008,3970400.0
2012-07-24 13:10:00,21.51,21.55,21.5,21.5,3687600.0,18.1008,18.1345,18.0924,18.0924,3687600.0
2012-07-24 13:20:00,21.5,21.51,21.45,21.48,4522000.0,18.0924,18.1008,18.0503,18.0756,4522000.0
2012-07-24 13:30:00,21.47,21.49,21.46,21.48,3220000.0,18.0671,18.084,18.0587,18.0756,3220000.0
2012-07-24 13:40:00,21.48,21.5,21.47,21.49,5059600.0,18.0756,18.0924,18.0671,18.084,5059600.0
2012-07-24 13:50:00,21.49,21.54,21.49,21.52,5611200.0,18.084,18.126,18.084,18.1092,5611200.0
2012-07-24 14:00:00,21.52,21.52,21.47,21.48,5779200.0,18.1092,18.1092,18.0671,18.0756,5779200.0
2012-07-24 14:10:00,21.48,21.49,21.47,21.47,5135200.0,18.0756,18.084,18.0671,18.0671,5135200.0
2012-07-24 14:20:00,21.47,21.48,21.43,21.45,7940800.0,18.0671,18.0756,18.0335,18.0503,7940800.0
2012-07-24 14:30:00,21.45,21.47,21.44,21.46,7369600.0,18.0503,18.0671,18.0419,18.0587,7369600.0
2012-07-24 14:40:00,21.46,21.48,21.45,21.46,4043200.0,18.0587,18.0756,18.0503,18.0587,4043200.0
2012-07-24 14:50:00,21.46,21.48,21.45,21.47,6098400.0,18.0587,18.0756,18.0503,18.0671,6098400.0
2012-07-24 15:00:00,21.47,21.47,21.38,21.39,11281200.0,18.0671,18.0671,17.9914,17.9998,11281200.0
2012-07-24 15:10:00,21.39,21.42,21.38,21.4,11326000.0,17.9998,18.0251,17.9914,18.0082,11326000.0
2012-07-24 15:20:00,21.4,21.46,21.39,21.45,11547200.0,18.0082,18.0587,17.9998,18.0503,11547200.0
2012-07-24 15:30:00,21.45,21.53,21.44,21.52,13585600.0,18.0503,18.1176,18.0419,18.1092,13585600.0
2012-07-24 15:40:00,21.52,21.56,21.47,21.47,17950800.0,18.1092,18.1429,18.0671,18.0671,17950800.0
2012-07-24 15:50:00,21.47,21.48,21.43,21.47,27053600.0,18.0671,18.0756,18.0335,18.0671,27053600.0
2012-07-25 09:30:00,20.53,20.74,20.38,20.67,172589200.0,17.2761,17.4528,17.1499,17.3939,172589200.0
2012-07-25 09:40:00,20.67,20.72,20.54,20.59,58811200.0,17.3939,17.436,17.2845,17.3266,58811200.0
2012-07-25 09:50:00,20.59,20.59,20.5,20.5,38438400.0,17.3266,17.3266,17.2509,17.2509,38438400.0
2012-07-25 10:00:00,20.5,20.54,20.46,20.51,30514400.0,17.2509,17.2845,17.2172,17.2593,30514400.0
2012-07-25 10:10:00,20.51,20.53,20.44,20.49,26818400.0,17.2593,17.2761,17.2004,17.2425,26818400.0
2012-07-25 10:20:00,20.49,20.51,20.41,20.42,28028000.0,17.2425,17.2593,17.1751,17.1836,28028000.0
2012-07-25 10:30:00,20.42,20.44,20.39,20.41,20893600.0,17.1836,17.2004,17.1583,17.1751,20893600.0
2012-07-25 10:40:00,20.41,20.44,20.39,20.42,17169600.0,17.1751,17.2004,17.1583,17.1836,17169600.0
2012-07-25 10:50:00,20.42,20.44,20.36,20.37,24393600.0,17.1836,17.2004,17.1331,17.1415,24393600.0
2012-07-25 11:00:00,20.37,20.44,20.36,20.43,21218400.0,17.1415,17.2004,17.1331,17.192,21218400.0
2012-07-25 11:10:00,20.43,20.5,20.43,20.47,16755200.0,17.192,17.2509,17.192,17.2256,16755200.0
2012-07-25 11:20:00,20.47,20.47,20.42,20.43,11653600.0,17.2256,17.2256,17.1836,17.192,11653600.0
2012-07-25 11:30:00,20.43,20.47,20.42,20.47,10301200.0,17.192,17.2256,17.1836,17.2256,10301200.0
2012-07-25 11:40:00,20.47,20.49,20.43,20.43,14050400.0,17.2256,17.2425,17.192,17.192,14050400.0
2012-07-25 11:50:00,20.43,20.5,20.43,20.47,9884000.0,17.192,17.2509,17.192,17.2256,9884000.0
2012-07-25 12:00:00,20.47,20.51,20.47,20.48,10110800.0,17.2256,17.2593,17.2256,17.2341,10110800.0
2012-07-25 12:10:00,20.48,20.51,20.44,20.45,9122400.0,17.2341,17.2593,17.2004,17.2088,9122400.0
2012-07-25 12:20:00,20.45,20.48,20.44,20.48,8075200.0,17.2088,17.2341,17.2004,17.2341,8075200.0
2012-07-25 12:30:00,20.47,20.5,20.46,20.49,6720000.0,17.2256,17.2509,17.2172,17.2425,6720000.0
2012-07-25 12:40:00,20.49,20.5,20.47,20.49,6137600.0,17.2425,17.2509,17.2256,17.2425,6137600.0
2012-07-25 12:50:00,20.49,20.57,20.47,20.54,12269600.0,17.2425,17.3098,17.2256,17.2845,12269600.0
2012-07-25 13:00:00,20.54,20.58,20.53,20.55,10721200.0,17.2845,17.3182,17.2761,17.293,10721200.0
2012-07-25 13:10:00,20.55,20.62,20.54,20.62,11244800.0,17.293,17.3519,17.2845,17.3519,11244800.0
2012-07-25 13:20:00,20.62,20.65,20.61,20.64,14140000.0,17.3519,17.3771,17.3434,17.3687,14140000.0
2012-07-25 13:30:00,20.64,20.67,20.61,20.65,13246800.0,17.3687,17.3939,17.3434,17.3771,13246800.0
2012-07-25 13:40:00,20.65,20.71,20.65,20.68,19437600.0,17.3771,17.4276,17.3771,17.4024,19437600.0
2012-07-25 13:50:00,20.68,20.7,20.66,20.69,9618000.0,17.4024,17.4192,17.3855,17.4108,9618000.0
2012-07-25 14:00:00,20.69,20.69,20.61,20.63,14061600.0,17.4108,17.4108,17.3434,17.3603,14061600.0
2012-07-25 14:10:00,20.63,20.68,20.63,20.67,9178400.0,17.3603,17.4024,17.3603,17.3939,9178400.0
2012-07-25 14:20:00,20.67,20.69,20.64,20.67,9993200.0,17.3939,17.4108,17.3687,17.3939,9993200.0
2012-07-25 14:30:00,20.67,20.71,20.65,20.69,11614400.0,17.3939,17.4276,17.3771,17.4108,11614400.0
2012-07-25 14:40:00,20.69,20.71,20.66,20.67,7372400.0,17.4108,17.4276,17.3855,17.3939,7372400.0
2012-07-25 14:50:00,20.67,20.7,20.62,20.63,7560000.0,17.3939,17.4192,17.3519,17.3603,7560000.0
2012-07-25 15:00:00,20.62,20.66,20.62,20.64,8918000.0,17.3519,17.3855,17.3519,17.3687,8918000.0
2012-07-25 15:10:00,20.64,20.65,20.57,20.59,13140400.0,17.3687,17.3771,17.3098,17.3266,13140400.0
2012-07-25 15:20:00,20.58,20.6,20.55,20.59,10105200.0,17.3182,17.335,17.293,17.3266,10105200.0
2012-07-25 15:30:00,20.58,20.59,20.51,20.54,18477200.0,17.3182,17.3266,17.2593,17.2845,18477200.0
2012-07-25 15:40:00,20.54,20.57,20.51,20.53,18046000.0,17.2845,17.3098,17.2593,17.2761,18046000.0
2012-07-25 15:50:00,20.53,20.54,20.51,20.53,26944400.0,17.2761,17.2845,17.2593,17.2761,26944400.0
2012-07-26 09:30:00,20.71,20.73,20.58,20.62,31354400.0,17.4276,17.4444,17.3182,17.3519,31354400.0
2012-07-26 09:40:00,20.62,20.63,20.54,20.59,21044800.0,17.3519,17.3603,17.2845,17.3266,21044800.0
2012-07-26 09:50:00,20.59,20.62,20.52,20.54,21672000.0,17.3266,17.3519,17.2677,17.2845,21672000.0
2012-07-26 10:00:00,20.54,20.64,20.5,20.6,19367600.0,17.2845,17.3687,17.2509,17.335,19367600.0
2012-07-26 10:10:00,20.6,20.61,20.54,20.57,12958400.0,17.335,17.3434,17.2845,17.3098,12958400.0
2012-07-26 10:20:00,20.57,20.62,20.54,20.57,12941600.0,17.3098,17.3519,17.2845,17.3098,12941600.0
2012-07-26 10:30:00,20.57,20.6,20.51,20.51,17010000.0,17.3098,17.335,17.2593,17.2593,17010000.0
2012-07-26 10:40:00,20.51,20.55,20.48,20.51,14053200.0,17.2593,17.293,17.2341,17.2593,14053200.0
2012-07-26 10:50:00,20.51,20.54,20.49,20.52,8512000.0,17.2593,17.2845,17.2425,17.2677,8512000.0
2012-07-26 11:00:00,20.52,20.55,20.5,20.53,6319600.0,17.2677,17.293,17.2509,17.2761,6319600.0
2012-07-26 11:10:00,20.53,20.53,20.5,20.52,6518400.0,17.2761,17.2761,17.2509,17.2677,6518400.0
2012-07-26 11:20:00,20.52,20.52,20.46,20.48,9570400.0,17.2677,17.2677,17.2172,17.2341,9570400.0
2012-07-26 11:30:00,20.47,20.49,20.44,20.46,7011200.0,17.2256,17.2425,17.2004,17.2172,7011200.0
2012-07-26 11:40:00,20.46,20.46,20.4,20.42,11846800.0,17.2172,17.2172,17.1667,17.1836,11846800.0
2012-07-26 11:50:00,20.42,20.43,20.39,20.41,8307600.0,17.1836,17.192,17.1583,17.1751,8307600.0
2012-07-26 12:00:00,20.41,20.43,20.37,20.42,9559200.0,17.1751,17.192,17.1415,17.1836,9559200.0
2012-07-26 12:10:00,20.42,20.47,20.4,20.43,10155600.0,17.1836,17.2256,17.1667,17.192,10155600.0
2012-07-26 12:20:00,20.43,20.49,20.43,20.46,6876800.0,17.192,17.2425,17.192,17.2172,6876800.0
2012-07-26 12:30:00,20.47,20.49,20.45,20.48,4326000.0,17.2256,17.2425,17.2088,17.2341,4326000.0
2012-07-26 12:40:00,20.48,20.49,20.46,20.48,3516800.0,17.2341,17.2425,17.2172,17.2341,3516800.0
2012-07-26 12:50:00,20.48,20.51,20.45,20.5,5286400.0,17.2341,17.2593,17.2088,17.2509,5286400.0
2012-07-26 13:00:00,20.5,20.52,20.49,20.5,4270000.0,17.2509,17.2677,17.2425,17.2509,4270000.0
2012-07-26 13:10:00,20.5,20.53,20.49,20.51,3385200.0,17.2509,17.2761,17.2425,17.2593,3385200.0
2012-07-26 13:20:00,20.51,20.54,20.51,20.54,7884800.0,17.2593,17.2845,17.2593,17.2845,7884800.0
2012-07-26 13:30:00,20.54,20.57,20.54,20.54,6613600.0,17.2845,17.3098,17.2845,17.2845,6613600.0
2012-07-26 13:40:00,20.54,20.54,20.51,20.53,4485600.0,17.2845,17.2845,17.2593,17.2761,4485600.0
2012-07-26 13:50:00,20.53,20.53,20.49,20.49,4258800.0,17.2761,17.2761,17.2425,17.2425,4258800.0
2012-07-26 14:00:00,20.49,20.54,20.49,20.52,4471600.0,17.2425,17.2845,17.2425,17.2677,4471600.0
2012-07-26 14:10:00,20.52,20.53,20.5,20.52,5244400.0,17.2677,17.2761,17.2509,17.2677,5244400.0
2012-07-26 14:20:00,20.51,20.52,20.49,20.5,6258000.0,17.2593,17.2677,17.2425,17.2509,6258000.0
2012-07-26 14:30:00,20.5,20.51,20.47,20.5,6888000.0,17.2509,17.2593,17.2256,17.2509,6888000.0
2012-07-26 14:40:00,20.5,20.53,20.49,20.53,5731600.0,17.2509,17.2761,17.2425,17.2761,5731600.0
2012-07-26 14:50:00,20.53,20.57,20.52,20.54,6182400.0,17.2761,17.3098,17.2677,17.2845,6182400.0
2012-07-26 15:00:00,20.54,20.55,20.52,20.54,4799200.0,17.2845,17.293,17.2677,17.2845,4799200.0
2012-07-26 15:10:00,20.53,20.56,20.51,20.51,6118000.0,17.2761,17.3014,17.2593,17.2593,6118000.0
2012-07-26 15:20:00,20.51,20.54,20.51,20.54,5745600.0,17.2593,17.2845,17.2593,17.2845,5745600.0
2012-07-26 15:30:00,20.54,20.56,20.52,20.55,6521200.0,17.2845,17.3014,17.2677,17.293,6521200.0
2012-07-26 15:40:00,20.55,20.57,20.54,20.55,11468800.0,17.293,17.3098,17.2845,17.293,11468800.0
2012-07-26 15:50:00,20.55,20.56,20.51,20.52,14672000.0,17.293,17.3014,17.2593,17.2677,14672000.0
2012-07-27 09:30:00,20.54,20.55,20.46,20.47,21520800.0,17.2845,17.293,17.2172,17.2256,21520800.0
2012-07-27 09:40:00,20.47,20.47,20.41,20.43,17998400.0,17.2256,17.2256,17.1751,17.192,17998400.0
2012-07-27 09:50:00,20.43,20.51,20.41,20.47,11018000.0,17.192,17.2593,17.1751,17.2256,11018000.0
2012-07-27 10:00:00,20.47,20.51,20.46,20.46,8853600.0,17.2256,17.2593,17.2172,17.2172,8853600.0
2012-07-27 10:10:00,20.47,20.49,20.45,20.45,6596800.0,17.2256,17.2425,17.2088,17.2088,6596800.0
2012-07-27 10:20:00,20.45,20.49,20.44,20.44,6778800.0,17.2088,17.2425,17.2004,17.2004,6778800.0
2012-07-27 10:30:00,20.44,20.47,20.44,20.46,4872000.0,17.2004,17.2256,17.2004,17.2172,4872000.0
2012-07-27 10:40:00,20.46,20.49,20.45,20.48,5628000.0,17.2172,17.2425,17.2088,17.2341,5628000.0
2012-07-27 10:50:00,20.49,20.57,20.49,20.56,15724800.0,17.2425,17.3098,17.2425,17.3014,15724800.0
2012-07-27 11:00:00,20.56,20.63,20.55,20.6,14985600.0,17.3014,17.3603,17.293,17.335,14985600.0
2012-07-27 11:10:00,20.6,20.62,20.58,20.61,8080800.0,17.335,17.3519,17.3182,17.3434,8080800.0
2012-07-27 11:20:00,20.61,20.67,20.61,20.65,11051600.0,17.3434,17.3939,17.3434,17.3771,11051600.0
2012-07-27 11:30:00,20.65,20.68,20.63,20.64,9273600.0,17.3771,17.4024,17.3603,17.3687,9273600.0
2012-07-27 11:40:00,20.64,20.67,20.64,20.65,6879600.0,17.3687,17.3939,17.3687,17.3771,6879600.0
2012-07-27 11:50:00,20.65,20.7,20.65,20.67,7982800.0,17.3771,17.4192,17.3771,17.3939,7982800.0
2012-07-27 12:00:00,20.68,20.69,20.66,20.67,5891200.0,17.4024,17.4108,17.3855,17.3939,5891200.0
2012-07-27 12:10:00,20.67,20.68,20.64,20.65,3939600.0,17.3939,17.4024,17.3687,17.3771,3939600.0
2012-07-27 12:20:00,20.65,20.65,20.63,20.64,5496400.0,17.3771,17.3771,17.3603,17.3687,5496400.0
2012-07-27 12:30:00,20.64,20.68,20.64,20.65,5062400.0,17.3687,17.4024,17.3687,17.3771,5062400.0
2012-07-27 12:40:00,20.66,20.68,20.65,20.67,2108400.0,17.3855,17.4024,17.3771,17.3939,2108400.0
2012-07-27 12:50:00,20.67,20.68,20.65,20.66,3799600.0,17.3939,17.4024,17.3771,17.3855,3799600.0
2012-07-27 13:00:00,20.67,20.71,20.67,20.69,7215600.0,17.3939,17.4276,17.3939,17.4108,7215600.0
2012-07-27 13:10:00,20.69,20.71,20.69,20.71,5353600.0,17.4108,17.4276,17.4108,17.4276,5353600.0
2012-07-27 13:20:00,20.71,20.79,20.7,20.78,17021200.0,17.4276,17.4949,17.4192,17.4865,17021200.0
2012-07-27 13:30:00,20.78,20.84,20.77,20.83,17393600.0,17.4865,17.537,17.4781,17.5286,17393600.0
2012-07-27 13:40:00,20.83,20.84,20.64,20.77,12000800.0,17.5286,17.537,17.3687,17.4781,12000800.0
2012-07-27 13:50:00,20.77,20.8,20.76,20.78,8598800.0,17.4781,17.5033,17.4697,17.4865,8598800.0
2012-07-27 14:00:00,20.78,20.81,20.76,20.8,6846000.0,17.4865,17.5117,17.4697,17.5033,6846000.0
2012-07-27 14:10:00,20.8,20.8,20.77,20.78,3771600.0,17.5033,17.5033,17.4781,17.4865,3771600.0
2012-07-27 14:20:00,20.78,20.79,20.76,20.79,4659200.0,17.4865,17.4949,17.4697,17.4949,4659200.0
2012-07-27 14:30:00,20.79,20.82,20.78,20.81,5384400.0,17.4949,17.5202,17.4865,17.5117,5384400.0
2012-07-27 14:40:00,20.81,20.84,20.8,20.83,7014000.0,17.5117,17.537,17.5033,17.5286,7014000.0
2012-07-27 14:50:00,20.83,20.83,20.81,20.82,5051200.0,17.5286,17.5286,17.5117,17.5202,5051200.0
2012-07-27 15:00:00,20.82,20.86,20.81,20.86,7627200.0,17.5202,17.5538,17.5117,17.5538,7627200.0
2012-07-27 15:10:00,20.86,20.9,20.86,20.88,15316000.0,17.5538,17.5875,17.5538,17.5707,15316000.0
2012-07-27 15:20:00,20.88,20.9,20.87,20.88,7826000.0,17.5707,17.5875,17.5622,17.5707,7826000.0
2012-07-27 15:30:00,20.88,20.92,20.87,20.9,11888800.0,17.5707,17.6043,17.5622,17.5875,11888800.0
2012-07-27 15:40:00,20.9,20.91,20.89,20.89,10127600.0,17.5875,17.5959,17.5791,17.5791,10127600.0
2012-07-27 15:50:00,20.89,20.9,20.87,20.9,24794000.0,17.5791,17.5875,17.5622,17.5875,24794000.0
2012-07-30 09:30:00,21.1,21.3,20.99,21.27,44122400.0,17.7558,17.9241,17.6632,17.8988,44122400.0
2012-07-30 09:40:00,21.26,21.37,21.25,21.3,28744800.0,17.8904,17.983,17.882,17.9241,28744800.0
2012-07-30 09:50:00,21.3,21.35,21.27,21.32,16307200.0,17.9241,17.9662,17.8988,17.9409,16307200.0
2012-07-30 10:00:00,21.32,21.37,21.29,21.36,17124800.0,17.9409,17.983,17.9157,17.9746,17124800.0
2012-07-30 10:10:00,21.36,21.41,21.33,21.35,19597200.0,17.9746,18.0167,17.9493,17.9662,19597200.0
2012-07-30 10:20:00,21.35,21.35,21.31,21.33,9648800.0,17.9662,17.9662,17.9325,17.9493,9648800.0
2012-07-30 10:30:00,21.34,21.34,21.29,21.33,7484400.0,17.9577,17.9577,17.9157,17.9493,7484400.0
2012-07-30 10:40:00,21.34,21.34,21.28,21.3,10004400.0,17.9577,17.9577,17.9073,17.9241,10004400.0
2012-07-30 10:50:00,21.3,21.31,21.2,21.22,13829200.0,17.9241,17.9325,17.8399,17.8568,13829200.0
2012-07-30 11:00:00,21.22,21.28,21.22,21.28,8654800.0,17.8568,17.9073,17.8568,17.9073,8654800.0
2012-07-30 11:10:00,21.28,21.29,21.2,21.2,8806000.0,17.9073,17.9157,17.8399,17.8399,8806000.0
2012-07-30 11:20:00,21.2,21.23,21.18,21.2,8388800.0,17.8399,17.8652,17.8231,17.8399,8388800.0
2012-07-30 11:30:00,21.19,21.23,21.18,21.21,7420000.0,17.8315,17.8652,17.8231,17.8484,7420000.0
2012-07-30 11:40:00,21.21,21.22,21.18,21.21,6927200.0,17.8484,17.8568,17.8231,17.8484,6927200.0
2012-07-30 11:50:00,21.21,21.27,21.2,21.26,6669600.0,17.8484,17.8988,17.8399,17.8904,6669600.0
2012-07-30 12:00:00,21.25,21.28,21.24,21.27,6031200.0,17.882,17.9073,17.8736,17.8988,6031200.0
2012-07-30 12:10:00,21.27,21.31,21.26,21.29,5191200.0,17.8988,17.9325,17.8904,17.9157,5191200.0
2012-07-30 12:20:00,21.29,21.33,21.29,21.32,6574400.0,17.9157,17.9493,17.9157,17.9409,6574400.0
2012-07-30 12:30:00,21.32,21.33,21.29,21.31,4858000.0,17.9409,17.9493,17.9157,17.9325,4858000.0
2012-07-30 12:40:00,21.31,21.33,21.29,21.32,4989600.0,17.9325,17.9493,17.9157,17.9409,4989600.0
2012-07-30 12:50:00,21.32,21.33,21.29,21.29,4838400.0,17.9409,17.9493,17.9157,17.9157,4838400.0
2012-07-30 13:00:00,21.29,21.3,21.27,21.29,4071200.0,17.9157,17.9241,17.8988,17.9157,4071200.0
2012-07-30 13:10:00,21.29,21.3,21.28,21.29,2788800.0,17.9157,17.9241,17.9073,17.9157,2788800.0
2012-07-30 13:20:00,21.29,21.32,21.28,21.31,3782800.0,17.9157,17.9409,17.9073,17.9325,3782800.0
2012-07-30 13:30:00,21.31,21.33,21.3,21.31,4046000.0,17.9325,17.9493,17.9241,17.9325,4046000.0
2012-07-30 13:40:00,21.3,21.31,21.29,21.29,2069200.0,17.9241,17.9325,17.9157,17.9157,2069200.0
2012-07-30 13:50:00,21.3,21.34,21.29,21.31,3360000.0,17.9241,17.9577,17.9157,17.9325,3360000.0
2012-07-30 14:00:00,21.31,21.31,21.28,21.3,3374000.0,17.9325,17.9325,17.9073,17.9241,3374000.0
2012-07-30 14:10:00,21.29,21.31,21.27,21.29,4678800.0,17.9157,17.9325,17.8988,17.9157,4678800.0
2012-07-30 14:20:00,21.29,21.31,21.27,21.29,4762800.0,17.9157,17.9325,17.8988,17.9157,4762800.0
2012-07-30 14:30:00,21.28,21.3,21.25,21.28,4622800.0,17.9073,17.9241,17.882,17.9073,4622800.0
2012-07-30 14:40:00,21.28,21.3,21.27,21.28,5132400.0,17.9073,17.9241,17.8988,17.9073,5132400.0
2012-07-30 14:50:00,21.28,21.3,21.25,21.27,4244800.0,17.9073,17.9241,17.882,17.8988,4244800.0
2012-07-30 15:00:00,21.27,21.28,21.19,21.21,5994800.0,17.8988,17.9073,17.8315,17.8484,5994800.0
2012-07-30 15:10:00,21.21,21.23,21.17,21.22,7212800.0,17.8484,17.8652,17.8147,17.8568,7212800.0
2012-07-30 15:20:00,21.22,21.27,21.21,21.26,7478800.0,17.8568,17.8988,17.8484,17.8904,7478800.0
2012-07-30 15:30:00,21.26,21.3,21.24,21.24,8934800.0,17.8904,17.9241,17.8736,17.8736,8934800.0
2012-07-30 15:40:00,21.24,21.27,21.22,21.24,8948800.0,17.8736,17.8988,17.8568,17.8736,8948800.0
2012-07-30 15:50:00,21.24,21.25,21.2,21.25,15881600.0,17.8736,17.882,17.8399,17.882,15881600.0
2012-07-31 09:30:00,21.54,21.7,21.53,21.69,50570800.0,18.126,18.2607,18.1176,18.2523,50570800.0
2012-07-31 09:40:00,21.69,21.72,21.62,21.69,23220400.0,18.2523,18.2775,18.1934,18.2523,23220400.0
2012-07-31 09:50:00,21.69,21.71,21.63,21.67,17430000.0,18.2523,18.2691,18.2018,18.2354,17430000.0
2012-07-31 10:00:00,21.67,21.69,21.61,21.63,14764400.0,18.2354,18.2523,18.185,18.2018,14764400.0
2012-07-31 10:10:00,21.63,21.68,21.63,21.66,10180800.0,18.2018,18.2439,18.2018,18.227,10180800.0
2012-07-31 10:20:00,21.67,21.69,21.65,21.67,10500000.0,18.2354,18.2523,18.2186,18.2354,10500000.0
2012-07-31 10:30:00,21.67,21.69,21.65,21.66,9895200.0,18.2354,18.2523,18.2186,18.227,9895200.0
2012-07-31 10:40:00,21.66,21.77,21.66,21.77,20815200.0,18.227,18.3196,18.227,18.3196,20815200.0
2012-07-31 10:50:00,21.77,21.83,21.77,21.78,24838800.0,18.3196,18.3701,18.3196,18.328,24838800.0
2012-07-31 11:00:00,21.78,21.8,21.74,21.75,10343200.0,18.328,18.3448,18.2943,18.3028,10343200.0
2012-07-31 11:10:00,21.75,21.79,21.75,21.78,9702000.0,18.3028,18.3364,18.3028,18.328,9702000.0
2012-07-31 11:20:00,21.78,21.81,21.78,21.8,6711600.0,18.328,18.3533,18.328,18.3448,6711600.0
2012-07-31 11:30:00,21.79,21.8,21.76,21.76,6022800.0,18.3364,18.3448,18.3112,18.3112,6022800.0
2012-07-31 11:40:00,21.76,21.78,21.71,21.72,9480800.0,18.3112,18.328,18.2691,18.2775,9480800.0
2012-07-31 11:50:00,21.71,21.75,21.71,21.72,7375200.0,18.2691,18.3028,18.2691,18.2775,7375200.0
2012-07-31 12:00:00,21.72,21.72,21.66,21.7,6868400.0,18.2775,18.2775,18.227,18.2607,6868400.0
2012-07-31 12:10:00,21.7,21.73,21.69,21.69,6680800.0,18.2607,18.2859,18.2523,18.2523,6680800.0
2012-07-31 12:20:00,21.69,21.73,21.67,21.73,5157600.0,18.2523,18.2859,18.2354,18.2859,5157600.0
2012-07-31 12:30:00,21.73,21.76,21.71,21.75,5376000.0,18.2859,18.3112,18.2691,18.3028,5376000.0
2012-07-31 12:40:00,21.75,21.75,21.71,21.73,4160800.0,18.3028,18.3028,18.2691,18.2859,4160800.0
2012-07-31 12:50:00,21.73,21.73,21.7,21.7,3819200.0,18.2859,18.2859,18.2607,18.2607,3819200.0
2012-07-31 13:00:00,21.7,21.76,21.69,21.76,6493200.0,18.2607,18.3112,18.2523,18.3112,6493200.0
2012-07-31 13:10:00,21.76,21.78,21.75,21.76,6034000.0,18.3112,18.328,18.3028,18.3112,6034000.0
2012-07-31 13:20:00,21.76,21.8,21.74,21.8,7635600.0,18.3112,18.3448,18.2943,18.3448,7635600.0
2012-07-31 13:30:00,21.8,21.82,21.78,21.82,10290000.0,18.3448,18.3617,18.328,18.3617,10290000.0
2012-07-31 13:40:00,21.82,21.82,21.76,21.79,6588400.0,18.3617,18.3617,18.3112,18.3364,6588400.0
2012-07-31 13:50:00,21.78,21.83,21.77,21.8,8895600.0,18.328,18.3701,18.3196,18.3448,8895600.0
2012-07-31 14:00:00,21.8,21.83,21.79,21.82,6860000.0,18.3448,18.3701,18.3364,18.3617,6860000.0
2012-07-31 14:10:00,21.81,21.83,21.79,21.82,6714400.0,18.3533,18.3701,18.3364,18.3617,6714400.0
2012-07-31 14:20:00,21.82,21.85,21.8,21.82,9293200.0,18.3617,18.3869,18.3448,18.3617,9293200.0
2012-07-31 14:30:00,21.83,21.84,21.81,21.83,5681200.0,18.3701,18.3785,18.3533,18.3701,5681200.0
2012-07-31 14:40:00,21.83,21.84,21.81,21.82,5104400.0,18.3701,18.3785,18.3533,18.3617,5104400.0
2012-07-31 14:50:00,21.82,21.83,21.78,21.79,8570800.0,18.3617,18.3701,18.328,18.3364,8570800.0
2012-07-31 15:00:00,21.79,21.79,21.75,21.77,8198400.0,18.3364,18.3364,18.3028,18.3196,8198400.0
2012-07-31 15:10:00,21.77,21.8,21.76,21.79,5322800.0,18.3196,18.3448,18.3112,18.3364,5322800.0
2012-07-31 15:20:00,21.79,21.84,21.79,21.82,8237600.0,18.3364,18.3785,18.3364,18.3617,8237600.0
2012-07-31 15:30:00,21.82,21.85,21.82,21.82,10519600.0,18.3617,18.3869,18.3617,18.3617,10519600.0
2012-07-31 15:40:00,21.82,21.83,21.77,21.79,11737600.0,18.3617,18.3701,18.3196,18.3364,11737600.0
2012-07-31 15:50:00,21.79,21.82,21.79,21.81,18611600.0,18.3364,18.3617,18.3364,18.3533,18611600.0
2012-08-01 09:30:00,21.99,22.01,21.89,21.91,31122000.0,18.5047,18.5216,18.4206,18.4374,31122000.0
2012-08-01 09:40:00,21.91,21.95,21.83,21.85,18054400.0,18.4374,18.4711,18.3701,18.3869,18054400.0
2012-08-01 09:50:00,21.85,21.88,21.81,21.82,15097600.0,18.3869,18.4122,18.3533,18.3617,15097600.0
2012-08-01 10:00:00,21.82,21.88,21.81,21.88,10967600.0,18.3617,18.4122,18.3533,18.4122,10967600.0
2012-08-01 10:10:00,21.88,21.89,21.79,21.81,12899600.0,18.4122,18.4206,18.3364,18.3533,12899600.0
2012-08-01 10:20:00,21.81,21.85,21.76,21.84,14137200.0,18.3533,18.3869,18.3112,18.3785,14137200.0
2012-08-01 10:30:00,21.85,21.87,21.82,21.85,8492400.0,18.3869,18.4037,18.3617,18.3869,8492400.0
2012-08-01 10:40:00,21.85,21.87,21.74,21.79,12807200.0,18.3869,18.4037,18.2943,18.3364,12807200.0
2012-08-01 10:50:00,21.79,21.8,21.76,21.77,5740000.0,18.3364,18.3448,18.3112,18.3196,5740000.0
2012-08-01 11:00:00,21.77,21.78,21.75,21.77,5070800.0,18.3196,18.328,18.3028,18.3196,5070800.0
2012-08-01 11:10:00,21.77,21.8,21.75,21.75,6356000.0,18.3196,18.3448,18.3028,18.3028,6356000.0
2012-08-01 11:20:00,21.75,21.75,21.67,21.71,13134800.0,18.3028,18.3028,18.2354,18.2691,13134800.0
2012-08-01 11:30:00,21.7,21.72,21.64,21.66,7140000.0,18.2607,18.2775,18.2102,18.227,7140000.0
2012-08-01 11:40:00,21.67,21.69,21.63,21.67,8204000.0,18.2354,18.2523,18.2018,18.2354,8204000.0
2012-08-01 11:50:00,21.66,21.7,21.65,21.68,5765200.0,18.227,18.2607,18.2186,18.2439,5765200.0
2012-08-01 12:00:00,21.68,21.69,21.65,21.68,4967200.0,18.2439,18.2523,18.2186,18.2439,4967200.0
2012-08-01 12:10:00,21.68,21.74,21.68,21.74,5997600.0,18.2439,18.2943,18.2439,18.2943,5997600.0
2012-08-01 12:20:00,21.74,21.75,21.71,21.72,4183200.0,18.2943,18.3028,18.2691,18.2775,4183200.0
2012-08-01 12:30:00,21.72,21.75,21.72,21.73,4177600.0,18.2775,18.3028,18.2775,18.2859,4177600.0
2012-08-01 12:40:00,21.73,21.73,21.7,21.71,2973600.0,18.2859,18.2859,18.2607,18.2691,2973600.0
2012-08-01 12:50:00,21.7,21.72,21.69,21.71,2464000.0,18.2607,18.2775,18.2523,18.2691,2464000.0
2012-08-01 13:00:00,21.71,21.74,21.71,21.74,4916800.0,18.2691,18.2943,18.2691,18.2943,4916800.0
2012-08-01 13:10:00,21.74,21.75,21.71,21.72,4334400.0,18.2943,18.3028,18.2691,18.2775,4334400.0
2012-08-01 13:20:00,21.71,21.74,21.7,21.71,2170000.0,18.2691,18.2943,18.2607,18.2691,2170000.0
2012-08-01 13:30:00,21.71,21.71,21.68,21.69,2290400.0,18.2691,18.2691,18.2439,18.2523,2290400.0
2012-08-01 13:40:00,21.69,21.71,21.68,21.7,3130400.0,18.2523,18.2691,18.2439,18.2607,3130400.0
2012-08-01 13:50:00,21.69,21.69,21.66,21.66,2329600.0,18.2523,18.2523,18.227,18.227,2329600.0
2012-08-01 14:00:00,21.66,21.68,21.65,21.66,3480400.0,18.227,18.2439,18.2186,18.227,3480400.0
2012-08-01 14:10:00,21.67,21.71,21.54,21.68,19202400.0,18.2354,18.2691,18.126,18.2439,19202400.0
2012-08-01 14:20:00,21.68,21.79,21.66,21.79,18533200.0,18.2439,18.3364,18.227,18.3364,18533200.0
2012-08-01 14:30:00,21.79,21.79,21.75,21.75,12236000.0,18.3364,18.3364,18.3028,18.3028,12236000.0
2012-08-01 14:40:00,21.75,21.79,21.72,21.75,7663600.0,18.3028,18.3364,18.2775,18.3028,7663600.0
2012-08-01 14:50:00,21.75,21.79,21.72,21.78,5289200.0,18.3028,18.3364,18.2775,18.328,5289200.0
2012-08-01 15:00:00,21.78,21.83,21.77,21.83,9651600.0,18.328,18.3701,18.3196,18.3701,9651600.0
2012-08-01 15:10:00,21.83,21.85,21.74,21.77,9259600.0,18.3701,18.3869,18.2943,18.3196,9259600.0
2012-08-01 15:20:00,21.77,21.84,21.76,21.83,6862800.0,18.3196,18.3785,18.3112,18.3701,6862800.0
2012-08-01 15:30:00,21.84,21.84,21.73,21.76,10164000.0,18.3785,18.3785,18.2859,18.3112,10164000.0
2012-08-01 15:40:00,21.76,21.79,21.7,21.7,11211200.0,18.3112,18.3364,18.2607,18.2607,11211200.0
2012-08-01 15:50:00,21.7,21.72,21.65,21.67,17796800.0,18.2607,18.2775,18.2186,18.2354,17796800.0
2012-08-02 09:30:00,21.53,21.58,21.44,21.54,28100800.0,18.1176,18.1597,18.0419,18.126,28100800.0
2012-08-02 09:40:00,21.54,21.67,21.54,21.62,14800800.0,18.126,18.2354,18.126,18.1934,14800800.0
2012-08-02 09:50:00,21.62,21.69,21.6,21.68,11975600.0,18.1934,18.2523,18.1765,18.2439,11975600.0
2012-08-02 10:00:00,21.68,21.71,21.6,21.71,10855600.0,18.2439,18.2691,18.1765,18.2691,10855600.0
2012-08-02 10:10:00,21.71,21.77,21.71,21.76,12950000.0,18.2691,18.3196,18.2691,18.3112,12950000.0
2012-08-02 10:20:00,21.75,21.78,21.73,21.77,10267600.0,18.3028,18.328,18.2859,18.3196,10267600.0
2012-08-02 10:30:00,21.77,21.81,21.75,21.75,12154800.0,18.3196,18.3533,18.3028,18.3028,12154800.0
2012-08-02 10:40:00,21.75,21.78,21.73,21.76,7352800.0,18.3028,18.328,18.2859,18.3112,7352800.0
2012-08-02 10:50:00,21.76,21.81,21.69,21.71,14733600.0,18.3112,18.3533,18.2523,18.2691,14733600.0
2012-08-02 11:00:00,21.7,21.73,21.65,21.65,8724800.0,18.2607,18.2859,18.2186,18.2186,8724800.0
2012-08-02 11:10:00,21.65,21.67,21.61,21.62,8268400.0,18.2186,18.2354,18.185,18.1934,8268400.0
2012-08-02 11:20:00,21.62,21.67,21.61,21.66,6423200.0,18.1934,18.2354,18.185,18.227,6423200.0
2012-08-02 11:30:00,21.66,21.67,21.57,21.58,7439600.0,18.227,18.2354,18.1513,18.1597,7439600.0
2012-08-02 11:40:00,21.58,21.61,21.56,21.61,6022800.0,18.1597,18.185,18.1429,18.185,6022800.0
2012-08-02 11:50:00,21.61,21.61,21.55,21.58,6090000.0,18.185,18.185,18.1345,18.1597,6090000.0
2012-08-02 12:00:00,21.58,21.6,21.57,21.59,4452000.0,18.1597,18.1765,18.1513,18.1681,4452000.0
2012-08-02 12:10:00,21.59,21.6,21.57,21.59,3505600.0,18.1681,18.1765,18.1513,18.1681,3505600.0
2012-08-02 12:20:00,21.59,21.61,21.55,21.57,4765600.0,18.1681,18.185,18.1345,18.1513,4765600.0
2012-08-02 12:30:00,21.57,21.58,21.52,21.58,7484400.0,18.1513,18.1597,18.1092,18.1597,7484400.0
2012-08-02 12:40:00,21.58,21.6,21.57,21.59,3777200.0,18.1597,18.1765,18.1513,18.1681,3777200.0
2012-08-02 12:50:00,21.59,21.62,21.54,21.61,5174400.0,18.1681,18.1934,18.126,18.185,5174400.0
2012-08-02 13:00:00,21.6,21.62,21.58,21.62,3407600.0,18.1765,18.1934,18.1597,18.1934,3407600.0
2012-08-02 13:10:00,21.62,21.63,21.57,21.6,3830400.0,18.1934,18.2018,18.1513,18.1765,3830400.0
2012-08-02 13:20:00,21.6,21.6,21.58,21.59,1640800.0,18.1765,18.1765,18.1597,18.1681,1640800.0
2012-08-02 13:30:00,21.59,21.6,21.57,21.57,2998800.0,18.1681,18.1765,18.1513,18.1513,2998800.0
2012-08-02 13:40:00,21.57,21.61,21.57,21.59,2052400.0,18.1513,18.185,18.1513,18.1681,2052400.0
2012-08-02 13:50:00,21.59,21.61,21.57,21.58,2004800.0,18.1681,18.185,18.1513,18.1597,2004800.0
2012-08-02 14:00:00,21.57,21.58,21.56,21.57,3516800.0,18.1513,18.1597,18.1429,18.1513,3516800.0
2012-08-02 14:10:00,21.57,21.58,21.55,21.58,2186800.0,18.1513,18.1597,18.1345,18.1597,2186800.0
2012-08-02 14:20:00,21.58,21.62,21.58,21.61,3304000.0,18.1597,18.1934,18.1597,18.185,3304000.0
2012-08-02 14:30:00,21.6,21.66,21.6,21.65,6493200.0,18.1765,18.227,18.1765,18.2186,6493200.0
2012-08-02 14:40:00,21.65,21.68,21.63,21.66,5516000.0,18.2186,18.2439,18.2018,18.227,5516000.0
2012-08-02 14:50:00,21.66,21.68,21.63,21.66,4454800.0,18.227,18.2439,18.2018,18.227,4454800.0
2012-08-02 15:00:00,21.66,21.72,21.66,21.7,8195600.0,18.227,18.2775,18.227,18.2607,8195600.0
2012-08-02 15:10:00,21.7,21.72,21.65,21.65,6238400.0,18.2607,18.2775,18.2186,18.2186,6238400.0
2012-08-02 15:20:00,21.66,21.69,21.65,21.66,4457600.0,18.227,18.2523,18.2186,18.227,4457600.0
2012-08-02 15:30:00,21.65,21.75,21.65,21.75,7834400.0,18.2186,18.3028,18.2186,18.3028,7834400.0
2012-08-02 15:40:00,21.75,21.75,21.69,21.71,7543200.0,18.3028,18.3028,18.2523,18.2691,7543200.0
2012-08-02 15:50:00,21.71,21.75,21.7,21.71,16016000.0,18.2691,18.3028,18.2607,18.2691,16016000.0
2012-08-03 09:30:00,21.92,21.94,21.84,21.88,25289600.0,18.4458,18.4627,18.3785,18.4122,25289600.0
2012-08-03 09:40:00,21.88,22.0,21.88,21.98,26266800.0,18.4122,18.5131,18.4122,18.4963,26266800.0
2012-08-03 09:50:00,21.98,22.0,21.94,21.98,14716800.0,18.4963,18.5131,18.4627,18.4963,14716800.0
2012-08-03 10:00:00,21.98,22.0,21.96,21.97,10267600.0,18.4963,18.5131,18.4795,18.4879,10267600.0
2012-08-03 10:10:00,21.97,21.97,21.92,21.93,11524800.0,18.4879,18.4879,18.4458,18.4542,11524800.0
2012-08-03 10:20:00,21.94,21.99,21.93,21.99,7641200.0,18.4627,18.5047,18.4542,18.5047,7641200.0
2012-08-03 10:30:00,21.99,22.0,21.96,21.98,6711600.0,18.5047,18.5131,18.4795,18.4963,6711600.0
2012-08-03 10:40:00,21.98,21.99,21.97,21.99,6524000.0,18.4963,18.5047,18.4879,18.5047,6524000.0
2012-08-03 10:50:00,21.99,22.05,21.98,22.04,15794800.0,18.5047,18.5552,18.4963,18.5468,15794800.0
2012-08-03 11:00:00,22.04,22.06,22.03,22.05,9970800.0,18.5468,18.5636,18.5384,18.5552,9970800.0
2012-08-03 11:10:00,22.05,22.07,22.04,22.04,8131200.0,18.5552,18.572,18.5468,18.5468,8131200.0
2012-08-03 11:20:00,22.04,22.07,22.04,22.05,7123200.0,18.5468,18.572,18.5468,18.5552,7123200.0
2012-08-03 11:30:00,22.05,22.07,22.05,22.05,5000800.0,18.5552,18.572,18.5552,18.5552,5000800.0
2012-08-03 11:40:00,22.05,22.05,22.02,22.02,9077600.0,18.5552,18.5552,18.53,18.53,9077600.0
2012-08-03 11:50:00,22.02,22.02,21.98,22.02,8044400.0,18.53,18.53,18.4963,18.53,8044400.0
2012-08-03 12:00:00,22.01,22.03,21.99,21.99,5107200.0,18.5216,18.5384,18.5047,18.5047,5107200.0
2012-08-03 12:10:00,21.99,22.0,21.95,21.97,7319200.0,18.5047,18.5131,18.4711,18.4879,7319200.0
2012-08-03 12:20:00,21.97,22.0,21.96,22.0,4194400.0,18.4879,18.5131,18.4795,18.5131,4194400.0
2012-08-03 12:30:00,22.0,22.0,21.98,21.99,3001600.0,18.5131,18.5131,18.4963,18.5047,3001600.0
2012-08-03 12:40:00,21.99,22.0,21.97,21.97,3332000.0,18.5047,18.5131,18.4879,18.4879,3332000.0
2012-08-03 12:50:00,21.97,21.98,21.95,21.96,3693200.0,18.4879,18.4963,18.4711,18.4795,3693200.0
2012-08-03 13:00:00,21.96,21.99,21.95,21.98,4914000.0,18.4795,18.5047,18.4711,18.4963,4914000.0
2012-08-03 13:10:00,21.98,22.02,21.98,22.0,5647600.0,18.4963,18.53,18.4963,18.5131,5647600.0
2012-08-03 13:20:00,22.0,22.03,22.0,22.03,3682000.0,18.5131,18.5384,18.5131,18.5384,3682000.0
2012-08-03 13:30:00,22.03,22.03,22.0,22.03,3396400.0,18.5384,18.5384,18.5131,18.5384,3396400.0
2012-08-03 13:40:00,22.03,22.03,22.01,22.02,3494400.0,18.5384,18.5384,18.5216,18.53,3494400.0
2012-08-03 13:50:00,22.02,22.02,22.01,22.02,3404800.0,18.53,18.53,18.5216,18.53,3404800.0
2012-08-03 14:00:00,22.01,22.03,22.01,22.02,3435600.0,18.5216,18.5384,18.5216,18.53,3435600.0
2012-08-03 14:10:00,22.02,22.03,22.01,22.02,3189200.0,18.53,18.5384,18.5216,18.53,3189200.0
2012-08-03 14:20:00,22.02,22.04,22.02,22.04,8052800.0,18.53,18.5468,18.53,18.5468,8052800.0
2012-08-03 14:30:00,22.03,22.04,22.02,22.03,4015200.0,18.5384,18.5468,18.53,18.5384,4015200.0
2012-08-03 14:40:00,22.03,22.04,22.02,22.02,3124800.0,18.5384,18.5468,18.53,18.53,3124800.0
2012-08-03 14:50:00,22.02,22.03,22.0,22.01,5703600.0,18.53,18.5384,18.5131,18.5216,5703600.0
2012-08-03 15:00:00,22.01,22.03,22.01,22.03,4012400.0,18.5216,18.5384,18.5216,18.5384,4012400.0
2012-08-03 15:10:00,22.03,22.04,22.02,22.03,5140800.0,18.5384,18.5468,18.53,18.5384,5140800.0
2012-08-03 15:20:00,22.03,22.03,22.02,22.02,5255600.0,18.5384,18.5384,18.53,18.53,5255600.0
2012-08-03 15:30:00,22.02,22.02,21.96,21.97,13742400.0,18.53,18.53,18.4795,18.4879,13742400.0
2012-08-03 15:40:00,21.97,21.98,21.96,21.97,13098400.0,18.4879,18.4963,18.4795,18.4879,13098400.0
2012-08-03 15:50:00,21.97,21.99,21.97,21.99,19045600.0,18.4879,18.5047,18.4879,18.5047,19045600.0
2012-08-06 09:30:00,22.04,22.09,21.97,22.04,24561600.0,18.5468,18.5889,18.4879,18.5468,24561600.0
2012-08-06 09:40:00,22.04,22.1,22.03,22.08,11642400.0,18.5468,18.5973,18.5384,18.5805,11642400.0
2012-08-06 09:50:00,22.08,22.1,22.04,22.06,8904000.0,18.5805,18.5973,18.5468,18.5636,8904000.0
2012-08-06 10:00:00,22.06,22.12,22.05,22.1,11527600.0,18.5636,18.6141,18.5552,18.5973,11527600.0
2012-08-06 10:10:00,22.1,22.11,22.07,22.1,7422800.0,18.5973,18.6057,18.572,18.5973,7422800.0
2012-08-06 10:20:00,22.1,22.1,22.08,22.1,4208400.0,18.5973,18.5973,18.5805,18.5973,4208400.0
2012-08-06 10:30:00,22.1,22.14,22.09,22.12,11384800.0,18.5973,18.631,18.5889,18.6141,11384800.0
2012-08-06 10:40:00,22.12,22.18,22.11,22.17,17987200.0,18.6141,18.6646,18.6057,18.6562,17987200.0
2012-08-06 10:50:00,22.17,22.23,22.17,22.2,17987200.0,18.6562,18.7067,18.6562,18.6814,17987200.0
2012-08-06 11:00:00,22.2,22.24,22.2,22.21,9338000.0,18.6814,18.7151,18.6814,18.6899,9338000.0
2012-08-06 11:10:00,22.21,22.23,22.19,22.21,6580000.0,18.6899,18.7067,18.673,18.6899,6580000.0
2012-08-06 11:20:00,22.21,22.23,22.19,22.22,5779200.0,18.6899,18.7067,18.673,18.6983,5779200.0
2012-08-06 11:30:00,22.22,22.25,22.21,22.24,7957600.0,18.6983,18.7235,18.6899,18.7151,7957600.0
2012-08-06 11:40:00,22.24,22.25,22.22,22.23,4782400.0,18.7151,18.7235,18.6983,18.7067,4782400.0
2012-08-06 11:50:00,22.24,22.26,22.22,22.26,5157600.0,18.7151,18.7319,18.6983,18.7319,5157600.0
2012-08-06 12:00:00,22.26,22.26,22.24,22.25,5180000.0,18.7319,18.7319,18.7151,18.7235,5180000.0
2012-08-06 12:10:00,22.25,22.25,22.24,22.25,2948400.0,18.7235,18.7235,18.7151,18.7235,2948400.0
2012-08-06 12:20:00,22.25,22.26,22.24,22.25,3402000.0,18.7235,18.7319,18.7151,18.7235,3402000.0
2012-08-06 12:30:00,22.25,22.28,22.24,22.26,4830000.0,18.7235,18.7488,18.7151,18.7319,4830000.0
2012-08-06 12:40:00,22.26,22.29,22.26,22.29,5947200.0,18.7319,18.7572,18.7319,18.7572,5947200.0
2012-08-06 12:50:00,22.29,22.31,22.28,22.31,6568800.0,18.7572,18.774,18.7488,18.774,6568800.0
2012-08-06 13:00:00,22.3,22.31,22.29,22.31,5670000.0,18.7656,18.774,18.7572,18.774,5670000.0
2012-08-06 13:10:00,22.31,22.32,22.31,22.31,3928400.0,18.774,18.7824,18.774,18.774,3928400.0
2012-08-06 13:20:00,22.31,22.31,22.27,22.28,4424000.0,18.774,18.774,18.7403,18.7488,4424000.0
2012-08-06 13:30:00,22.28,22.28,22.25,22.25,6983200.0,18.7488,18.7488,18.7235,18.7235,6983200.0
2012-08-06 13:40:00,22.25,22.28,22.25,22.27,4832800.0,18.7235,18.7488,18.7235,18.7403,4832800.0
2012-08-06 13:50:00,22.27,22.29,22.26,22.28,3830400.0,18.7403,18.7572,18.7319,18.7488,3830400.0
2012-08-06 14:00:00,22.28,22.29,22.27,22.28,2102800.0,18.7488,18.7572,18.7403,18.7488,2102800.0
2012-08-06 14:10:00,22.28,22.31,22.28,22.3,4860800.0,18.7488,18.774,18.7488,18.7656,4860800.0
2012-08-06 14:20:00,22.3,22.3,22.29,22.3,2396800.0,18.7656,18.7656,18.7572,18.7656,2396800.0
2012-08-06 14:30:00,22.29,22.3,22.28,22.3,3060400.0,18.7572,18.7656,18.7488,18.7656,3060400.0
2012-08-06 14:40:00,22.29,22.3,22.28,22.29,2240000.0,18.7572,18.7656,18.7488,18.7572,2240000.0
2012-08-06 14:50:00,22.29,22.29,22.25,22.27,4746000.0,18.7572,18.7572,18.7235,18.7403,4746000.0
2012-08-06 15:00:00,22.27,22.28,22.26,22.27,3393600.0,18.7403,18.7488,18.7319,18.7403,3393600.0
2012-08-06 15:10:00,22.27,22.28,22.26,22.27,2934400.0,18.7403,18.7488,18.7319,18.7403,2934400.0
2012-08-06 15:20:00,22.27,22.29,22.26,22.28,4258800.0,18.7403,18.7572,18.7319,18.7488,4258800.0
2012-08-06 15:30:00,22.28,22.29,22.27,22.28,3808000.0,18.7488,18.7572,18.7403,18.7488,3808000.0
2012-08-06 15:40:00,22.28,22.28,22.22,22.23,8719200.0,18.7488,18.7488,18.6983,18.7067,8719200.0
2012-08-06 15:50:00,22.23,22.25,22.2,22.23,17519600.0,18.7067,18.7235,18.6814,18.7067,17519600.0
2012-08-07 09:30:00,22.23,22.32,22.23,22.29,24357200.0,18.7067,18.7824,18.7067,18.7572,24357200.0
2012-08-07 09:40:00,22.3,22.3,22.16,22.19,17511200.0,18.7656,18.7656,18.6478,18.673,17511200.0
2012-08-07 09:50:00,22.19,22.2,22.07,22.19,22988000.0,18.673,18.6814,18.572,18.673,22988000.0
2012-08-07 10:00:00,22.19,22.28,22.19,22.27,17869600.0,18.673,18.7488,18.673,18.7403,17869600.0
2012-08-07 10:10:00,22.27,22.28,22.18,22.21,11183200.0,18.7403,18.7488,18.6646,18.6899,11183200.0
2012-08-07 10:20:00,22.21,22.26,22.21,22.22,6431600.0,18.6899,18.7319,18.6899,18.6983,6431600.0
2012-08-07 10:30:00,22.22,22.22,22.16,22.17,7151200.0,18.6983,18.6983,18.6478,18.6562,7151200.0
2012-08-07 10:40:00,22.17,22.2,22.15,22.16,4698400.0,18.6562,18.6814,18.6394,18.6478,4698400.0
2012-08-07 10:50:00,22.16,22.18,22.13,22.17,6428800.0,18.6478,18.6646,18.6225,18.6562,6428800.0
2012-08-07 11:00:00,22.17,22.18,22.13,22.14,4158000.0,18.6562,18.6646,18.6225,18.631,4158000.0
2012-08-07 11:10:00,22.14,22.18,22.14,22.17,3558800.0,18.631,18.6646,18.631,18.6562,3558800.0
2012-08-07 11:20:00,22.18,22.2,22.16,22.19,5490800.0,18.6646,18.6814,18.6478,18.673,5490800.0
2012-08-07 11:30:00,22.19,22.21,22.18,22.19,4998000.0,18.673,18.6899,18.6646,18.673,4998000.0
2012-08-07 11:40:00,22.19,22.25,22.19,22.25,6526800.0,18.673,18.7235,18.673,18.7235,6526800.0
2012-08-07 11:50:00,22.25,22.27,22.24,22.26,7498400.0,18.7235,18.7403,18.7151,18.7319,7498400.0
2012-08-07 12:00:00,22.26,22.28,22.26,22.27,4440800.0,18.7319,18.7488,18.7319,18.7403,4440800.0
2012-08-07 12:10:00,22.27,22.28,22.25,22.28,5129600.0,18.7403,18.7488,18.7235,18.7488,5129600.0
2012-08-07 12:20:00,22.27,22.3,22.27,22.29,5129600.0,18.7403,18.7656,18.7403,18.7572,5129600.0
2012-08-07 12:30:00,22.28,22.31,22.28,22.31,6826400.0,18.7488,18.774,18.7488,18.774,6826400.0
2012-08-07 12:40:00,22.31,22.31,22.28,22.29,4138400.0,18.774,18.774,18.7488,18.7572,4138400.0
2012-08-07 12:50:00,22.28,22.29,22.24,22.25,5034400.0,18.7488,18.7572,18.7151,18.7235,5034400.0
2012-08-07 13:00:00,22.25,22.27,22.22,22.23,3886400.0,18.7235,18.7403,18.6983,18.7067,3886400.0
2012-08-07 13:10:00,22.23,22.25,22.22,22.24,2573200.0,18.7067,18.7235,18.6983,18.7151,2573200.0
2012-08-07 13:20:00,22.24,22.26,22.23,22.25,3301200.0,18.7151,18.7319,18.7067,18.7235,3301200.0
2012-08-07 13:30:00,22.25,22.25,22.22,22.22,2329600.0,18.7235,18.7235,18.6983,18.6983,2329600.0
2012-08-07 13:40:00,22.23,22.24,22.2,22.21,3052000.0,18.7067,18.7151,18.6814,18.6899,3052000.0
2012-08-07 13:50:00,22.21,22.22,22.2,22.21,2604000.0,18.6899,18.6983,18.6814,18.6899,2604000.0
2012-08-07 14:00:00,22.21,22.24,22.2,22.23,2842000.0,18.6899,18.7151,18.6814,18.7067,2842000.0
2012-08-07 14:10:00,22.23,22.24,22.2,22.22,2522800.0,18.7067,18.7151,18.6814,18.6983,2522800.0
2012-08-07 14:20:00,22.22,22.22,22.19,22.19,2382800.0,18.6983,18.6983,18.673,18.673,2382800.0
2012-08-07 14:30:00,22.19,22.22,22.19,22.21,2086000.0,18.673,18.6983,18.673,18.6899,2086000.0
2012-08-07 14:40:00,22.21,22.23,22.2,22.23,2013200.0,18.6899,18.7067,18.6814,18.7067,2013200.0
2012-08-07 14:50:00,22.23,22.23,22.21,22.21,2119600.0,18.7067,18.7067,18.6899,18.6899,2119600.0
2012-08-07 15:00:00,22.21,22.22,22.18,22.19,4460400.0,18.6899,18.6983,18.6646,18.673,4460400.0
2012-08-07 15:10:00,22.19,22.2,22.17,22.17,5723200.0,18.673,18.6814,18.6562,18.6562,5723200.0
2012-08-07 15:20:00,22.17,22.18,22.17,22.17,3934000.0,18.6562,18.6646,18.6562,18.6562,3934000.0
2012-08-07 15:30:00,22.17,22.18,22.15,22.15,7179200.0,18.6562,18.6646,18.6394,18.6394,7179200.0
2012-08-07 15:40:00,22.15,22.19,22.15,22.17,7137200.0,18.6394,18.673,18.6394,18.6562,7137200.0
2012-08-07 15:50:00,22.17,22.18,22.13,22.18,16136400.0,18.6562,18.6646,18.6225,18.6646,16136400.0
2012-08-08 09:30:00,22.11,22.19,22.04,22.17,22094800.0,18.6057,18.673,18.5468,18.6562,22094800.0
2012-08-08 09:40:00,22.17,22.19,22.09,22.12,8755600.0,18.6562,18.673,18.5889,18.6141,8755600.0
2012-08-08 09:50:00,22.12,22.15,22.1,22.11,8083600.0,18.6141,18.6394,18.5973,18.6057,8083600.0
2012-08-08 10:00:00,22.11,22.12,22.08,22.1,6020000.0,18.6057,18.6141,18.5805,18.5973,6020000.0
2012-08-08 10:10:00,22.1,22.13,22.09,22.11,5096000.0,18.5973,18.6225,18.5889,18.6057,5096000.0
2012-08-08 10:20:00,22.11,22.12,22.09,22.11,3220000.0,18.6057,18.6141,18.5889,18.6057,3220000.0
2012-08-08 10:30:00,22.11,22.11,22.07,22.08,5378800.0,18.6057,18.6057,18.572,18.5805,5378800.0
2012-08-08 10:40:00,22.08,22.12,22.08,22.12,5126800.0,18.5805,18.6141,18.5805,18.6141,5126800.0
2012-08-08 10:50:00,22.11,22.14,22.11,22.12,6619200.0,18.6057,18.631,18.6057,18.6141,6619200.0
2012-08-08 11:00:00,22.13,22.13,22.11,22.12,2455600.0,18.6225,18.6225,18.6057,18.6141,2455600.0
2012-08-08 11:10:00,22.12,22.18,22.11,22.17,11057200.0,18.6141,18.6646,18.6057,18.6562,11057200.0
2012-08-08 11:20:00,22.17,22.21,22.17,22.2,8439200.0,18.6562,18.6899,18.6562,18.6814,8439200.0
2012-08-08 11:30:00,22.2,22.21,22.18,22.19,3855600.0,18.6814,18.6899,18.6646,18.673,3855600.0
2012-08-08 11:40:00,22.19,22.21,22.18,22.2,4309200.0,18.673,18.6899,18.6646,18.6814,4309200.0
2012-08-08 11:50:00,22.2,22.24,22.19,22.22,7758800.0,18.6814,18.7151,18.673,18.6983,7758800.0
2012-08-08 12:00:00,22.22,22.24,22.21,22.24,4233600.0,18.6983,18.7151,18.6899,18.7151,4233600.0
2012-08-08 12:10:00,22.24,22.27,22.23,22.27,8789200.0,18.7151,18.7403,18.7067,18.7403,8789200.0
2012-08-08 12:20:00,22.26,22.28,22.23,22.24,5566400.0,18.7319,18.7488,18.7067,18.7151,5566400.0
2012-08-08 12:30:00,22.24,22.25,22.23,22.24,2772000.0,18.7151,18.7235,18.7067,18.7151,2772000.0
2012-08-08 12:40:00,22.24,22.24,22.19,22.19,4376400.0,18.7151,18.7151,18.673,18.673,4376400.0
2012-08-08 12:50:00,22.19,22.21,22.18,22.21,4230800.0,18.673,18.6899,18.6646,18.6899,4230800.0
2012-08-08 13:00:00,22.21,22.22,22.18,22.19,5202400.0,18.6899,18.6983,18.6646,18.673,5202400.0
2012-08-08 13:10:00,22.18,22.19,22.17,22.18,3760400.0,18.6646,18.673,18.6562,18.6646,3760400.0
2012-08-08 13:20:00,22.18,22.21,22.18,22.21,2805600.0,18.6646,18.6899,18.6646,18.6899,2805600.0
2012-08-08 13:30:00,22.2,22.21,22.2,22.2,1520400.0,18.6814,18.6899,18.6814,18.6814,1520400.0
2012-08-08 13:40:00,22.2,22.21,22.18,22.19,2522800.0,18.6814,18.6899,18.6646,18.673,2522800.0
2012-08-08 13:50:00,22.2,22.2,22.19,22.19,1548400.0,18.6814,18.6814,18.673,18.673,1548400.0
2012-08-08 14:00:00,22.2,22.2,22.17,22.18,2976400.0,18.6814,18.6814,18.6562,18.6646,2976400.0
2012-08-08 14:10:00,22.18,22.19,22.15,22.17,3886400.0,18.6646,18.673,18.6394,18.6562,3886400.0
2012-08-08 14:20:00,22.16,22.19,22.15,22.18,2679600.0,18.6478,18.673,18.6394,18.6646,2679600.0
2012-08-08 14:30:00,22.18,22.2,22.17,22.19,2335200.0,18.6646,18.6814,18.6562,18.673,2335200.0
2012-08-08 14:40:00,22.19,22.21,22.17,22.17,3836000.0,18.673,18.6899,18.6562,18.6562,3836000.0
2012-08-08 14:50:00,22.18,22.18,22.17,22.17,2058000.0,18.6646,18.6646,18.6562,18.6562,2058000.0
2012-08-08 15:00:00,22.17,22.2,22.17,22.18,3276000.0,18.6562,18.6814,18.6562,18.6646,3276000.0
2012-08-08 15:10:00,22.18,22.19,22.16,22.18,3015600.0,18.6646,18.673,18.6478,18.6646,3015600.0
2012-08-08 15:20:00,22.18,22.19,22.18,22.19,2654400.0,18.6646,18.673,18.6646,18.673,2654400.0
2012-08-08 15:30:00,22.19,22.19,22.16,22.16,4387600.0,18.673,18.673,18.6478,18.6478,4387600.0
2012-08-08 15:40:00,22.16,22.16,22.13,22.15,7845600.0,18.6478,18.6478,18.6225,18.6394,7845600.0
2012-08-08 15:50:00,22.15,22.15,22.12,22.14,14994000.0,18.6394,18.6394,18.6141,18.631,14994000.0
2012-08-09 09:30:00,22.07,22.17,22.06,22.16,17052000.0,18.6513,18.7358,18.6429,18.7274,17052000.0
2012-08-09 09:40:00,22.16,22.2,22.15,22.16,10360000.0,18.7274,18.7612,18.7189,18.7274,10360000.0
2012-08-09 09:50:00,22.16,22.19,22.15,22.16,7355600.0,18.7274,18.7527,18.7189,18.7274,7355600.0
2012-08-09 10:00:00,22.16,22.17,22.13,22.14,6857200.0,18.7274,18.7358,18.702,18.7105,6857200.0
2012-08-09 10:10:00,22.14,22.17,22.13,22.17,4771200.0,18.7105,18.7358,18.702,18.7358,4771200.0
2012-08-09 10:20:00,22.17,22.18,22.16,22.17,5577600.0,18.7358,18.7443,18.7274,18.7358,5577600.0
2012-08-09 10:30:00,22.17,22.2,22.17,22.19,7212800.0,18.7358,18.7612,18.7358,18.7527,7212800.0
2012-08-09 10:40:00,22.19,22.19,22.17,22.19,5336800.0,18.7527,18.7527,18.7358,18.7527,5336800.0
2012-08-09 10:50:00,22.19,22.19,22.16,22.18,4919600.0,18.7527,18.7527,18.7274,18.7443,4919600.0
2012-08-09 11:00:00,22.18,22.18,22.14,22.15,4564000.0,18.7443,18.7443,18.7105,18.7189,4564000.0
2012-08-09 11:10:00,22.15,22.18,22.14,22.18,3164000.0,18.7189,18.7443,18.7105,18.7443,3164000.0
2012-08-09 11:20:00,22.18,22.19,22.16,22.17,3606400.0,18.7443,18.7527,18.7274,18.7358,3606400.0
2012-08-09 11:30:00,22.17,22.17,22.15,22.17,1962800.0,18.7358,18.7358,18.7189,18.7358,1962800.0
2012-08-09 11:40:00,22.17,22.17,22.13,22.14,5037200.0,18.7358,18.7358,18.702,18.7105,5037200.0
2012-08-09 11:50:00,22.14,22.15,22.11,22.13,5647600.0,18.7105,18.7189,18.6851,18.702,5647600.0
2012-08-09 12:00:00,22.13,22.15,22.12,22.14,3816400.0,18.702,18.7189,18.6936,18.7105,3816400.0
2012-08-09 12:10:00,22.14,22.16,22.14,22.15,3270400.0,18.7105,18.7274,18.7105,18.7189,3270400.0
2012-08-09 12:20:00,22.15,22.16,22.14,22.15,2576000.0,18.7189,18.7274,18.7105,18.7189,2576000.0
2012-08-09 12:30:00,22.15,22.16,22.12,22.14,3108000.0,18.7189,18.7274,18.6936,18.7105,3108000.0
2012-08-09 12:40:00,22.14,22.16,22.13,22.15,2046800.0,18.7105,18.7274,18.702,18.7189,2046800.0
2012-08-09 12:50:00,22.16,22.17,22.15,22.17,3225600.0,18.7274,18.7358,18.7189,18.7358,3225600.0
2012-08-09 13:00:00,22.17,22.17,22.16,22.16,1892800.0,18.7358,18.7358,18.7274,18.7274,1892800.0
2012-08-09 13:10:00,22.16,22.17,22.15,22.17,2354800.0,18.7274,18.7358,18.7189,18.7358,2354800.0
2012-08-09 13:20:00,22.17,22.18,22.16,22.17,1887200.0,18.7358,18.7443,18.7274,18.7358,1887200.0
2012-08-09 13:30:00,22.17,22.17,22.16,22.16,2133600.0,18.7358,18.7358,18.7274,18.7274,2133600.0
2012-08-09 13:40:00,22.16,22.17,22.16,22.16,1663200.0,18.7274,18.7358,18.7274,18.7274,1663200.0
2012-08-09 13:50:00,22.17,22.17,22.15,22.16,2270800.0,18.7358,18.7358,18.7189,18.7274,2270800.0
2012-08-09 14:00:00,22.17,22.17,22.15,22.17,3682000.0,18.7358,18.7358,18.7189,18.7358,3682000.0
2012-08-09 14:10:00,22.17,22.18,22.17,22.17,2027200.0,18.7358,18.7443,18.7358,18.7358,2027200.0
2012-08-09 14:20:00,22.17,22.18,22.16,22.17,2377200.0,18.7358,18.7443,18.7274,18.7358,2377200.0
2012-08-09 14:30:00,22.17,22.18,22.15,22.16,3116400.0,18.7358,18.7443,18.7189,18.7274,3116400.0
2012-08-09 14:40:00,22.16,22.17,22.15,22.15,1696800.0,18.7274,18.7358,18.7189,18.7189,1696800.0
2012-08-09 14:50:00,22.15,22.16,22.15,22.15,2122400.0,18.7189,18.7274,18.7189,18.7189,2122400.0
2012-08-09 15:00:00,22.15,22.16,22.13,22.14,2685200.0,18.7189,18.7274,18.702,18.7105,2685200.0
2012-08-09 15:10:00,22.14,22.17,22.14,22.16,2928800.0,18.7105,18.7358,18.7105,18.7274,2928800.0
2012-08-09 15:20:00,22.16,22.17,22.16,22.17,3346000.0,18.7274,18.7358,18.7274,18.7358,3346000.0
2012-08-09 15:30:00,22.17,22.17,22.15,22.15,3707200.0,18.7358,18.7358,18.7189,18.7189,3707200.0
2012-08-09 15:40:00,22.15,22.16,22.14,22.15,4916800.0,18.7189,18.7274,18.7105,18.7189,4916800.0
2012-08-09 15:50:00,22.16,22.17,22.15,22.17,8948800.0,18.7274,18.7358,18.7189,18.7358,8948800.0
2012-08-10 09:30:00,22.11,22.16,22.1,22.14,14974400.0,18.6851,18.7274,18.6767,18.7105,14974400.0
2012-08-10 09:40:00,22.15,22.16,22.13,22.13,7151200.0,18.7189,18.7274,18.702,18.702,7151200.0
2012-08-10 09:50:00,22.14,22.15,22.12,22.14,6882400.0,18.7105,18.7189,18.6936,18.7105,6882400.0
2012-08-10 10:00:00,22.14,22.17,22.14,22.16,6728400.0,18.7105,18.7358,18.7105,18.7274,6728400.0
2012-08-10 10:10:00,22.17,22.21,22.16,22.17,9539600.0,18.7358,18.7696,18.7274,18.7358,9539600.0
2012-08-10 10:20:00,22.17,22.18,22.16,22.17,4009600.0,18.7358,18.7443,18.7274,18.7358,4009600.0
2012-08-10 10:30:00,22.17,22.19,22.17,22.18,5028800.0,18.7358,18.7527,18.7358,18.7443,5028800.0
2012-08-10 10:40:00,22.18,22.18,22.15,22.16,3721200.0,18.7443,18.7443,18.7189,18.7274,3721200.0
2012-08-10 10:50:00,22.16,22.17,22.15,22.16,2357600.0,18.7274,18.7358,18.7189,18.7274,2357600.0
2012-08-10 11:00:00,22.17,22.17,22.13,22.14,5065200.0,18.7358,18.7358,18.702,18.7105,5065200.0
2012-08-10 11:10:00,22.14,22.15,22.14,22.14,2847600.0,18.7105,18.7189,18.7105,18.7105,2847600.0
2012-08-10 11:20:00,22.14,22.16,22.14,22.16,2444400.0,18.7105,18.7274,18.7105,18.7274,2444400.0
2012-08-10 11:30:00,22.16,22.16,22.15,22.15,1430800.0,18.7274,18.7274,18.7189,18.7189,1430800.0
2012-08-10 11:40:00,22.15,22.16,22.14,22.15,1654800.0,18.7189,18.7274,18.7105,18.7189,1654800.0
2012-08-10 11:50:00,22.15,22.15,22.13,22.15,2791600.0,18.7189,18.7189,18.702,18.7189,2791600.0
2012-08-10 12:00:00,22.15,22.15,22.14,22.14,1632400.0,18.7189,18.7189,18.7105,18.7105,1632400.0
2012-08-10 12:10:00,22.14,22.15,22.13,22.13,2646000.0,18.7105,18.7189,18.702,18.702,2646000.0
2012-08-10 12:20:00,22.13,22.14,22.13,22.13,2461200.0,18.702,18.7105,18.702,18.702,2461200.0
2012-08-10 12:30:00,22.13,22.14,22.13,22.14,3052000.0,18.702,18.7105,18.702,18.7105,3052000.0
2012-08-10 12:40:00,22.14,22.14,22.13,22.14,2125200.0,18.7105,18.7105,18.702,18.7105,2125200.0
2012-08-10 12:50:00,22.14,22.15,22.14,22.15,2508800.0,18.7105,18.7189,18.7105,18.7189,2508800.0
2012-08-10 13:00:00,22.15,22.15,22.14,22.14,2203600.0,18.7189,18.7189,18.7105,18.7105,2203600.0
2012-08-10 13:10:00,22.14,22.14,22.13,22.13,2405200.0,18.7105,18.7105,18.702,18.702,2405200.0
2012-08-10 13:20:00,22.13,22.14,22.13,22.14,2382800.0,18.702,18.7105,18.702,18.7105,2382800.0
2012-08-10 13:30:00,22.14,22.15,22.14,22.14,1332800.0,18.7105,18.7189,18.7105,18.7105,1332800.0
2012-08-10 13:40:00,22.15,22.15,22.14,22.15,2875600.0,18.7189,18.7189,18.7105,18.7189,2875600.0
2012-08-10 13:50:00,22.15,22.15,22.14,22.14,1640800.0,18.7189,18.7189,18.7105,18.7105,1640800.0
2012-08-10 14:00:00,22.14,22.15,22.14,22.15,1993600.0,18.7105,18.7189,18.7105,18.7189,1993600.0
2012-08-10 14:10:00,22.15,22.15,22.14,22.14,1817200.0,18.7189,18.7189,18.7105,18.7105,1817200.0
2012-08-10 14:20:00,22.14,22.15,22.14,22.15,1696800.0,18.7105,18.7189,18.7105,18.7189,1696800.0
2012-08-10 14:30:00,22.15,22.16,22.15,22.16,3096800.0,18.7189,18.7274,18.7189,18.7274,3096800.0
2012-08-10 14:40:00,22.16,22.19,22.16,22.18,5569200.0,18.7274,18.7527,18.7274,18.7443,5569200.0
2012-08-10 14:50:00,22.18,22.2,22.18,22.18,6406400.0,18.7443,18.7612,18.7443,18.7443,6406400.0
2012-08-10 15:00:00,22.18,22.2,22.17,22.2,4110400.0,18.7443,18.7612,18.7358,18.7612,4110400.0
2012-08-10 15:10:00,22.2,22.2,22.18,22.19,3530800.0,18.7612,18.7612,18.7443,18.7527,3530800.0
2012-08-10 15:20:00,22.19,22.2,22.19,22.19,3656800.0,18.7527,18.7612,18.7527,18.7527,3656800.0
2012-08-10 15:30:00,22.19,22.2,22.17,22.18,4566800.0,18.7527,18.7612,18.7358,18.7443,4566800.0
2012-08-10 15:40:00,22.19,22.2,22.18,22.2,6428800.0,18.7527,18.7612,18.7443,18.7612,6428800.0
2012-08-10 15:50:00,22.2,22.2,22.19,22.2,15904000.0,18.7612,18.7612,18.7527,18.7612,15904000.0
2012-08-13 09:30:00,22.26,22.4,22.26,22.39,31592400.0,18.8119,18.9302,18.8119,18.9218,31592400.0
2012-08-13 09:40:00,22.39,22.45,22.39,22.42,19961200.0,18.9218,18.9725,18.9218,18.9471,19961200.0
2012-08-13 09:50:00,22.42,22.43,22.38,22.38,15985200.0,18.9471,18.9556,18.9133,18.9133,15985200.0
2012-08-13 10:00:00,22.38,22.42,22.38,22.4,7212800.0,18.9133,18.9471,18.9133,18.9302,7212800.0
2012-08-13 10:10:00,22.4,22.4,22.34,22.38,12073600.0,18.9302,18.9302,18.8795,18.9133,12073600.0
2012-08-13 10:20:00,22.38,22.41,22.35,22.4,9086000.0,18.9133,18.9387,18.888,18.9302,9086000.0
2012-08-13 10:30:00,22.4,22.4,22.38,22.38,5180000.0,18.9302,18.9302,18.9133,18.9133,5180000.0
2012-08-13 10:40:00,22.38,22.42,22.38,22.42,7162400.0,18.9133,18.9471,18.9133,18.9471,7162400.0
2012-08-13 10:50:00,22.42,22.42,22.37,22.38,6414800.0,18.9471,18.9471,18.9049,18.9133,6414800.0
2012-08-13 11:00:00,22.38,22.4,22.36,22.38,5678400.0,18.9133,18.9302,18.8964,18.9133,5678400.0
2012-08-13 11:10:00,22.38,22.38,22.36,22.37,3539200.0,18.9133,18.9133,18.8964,18.9049,3539200.0
2012-08-13 11:20:00,22.37,22.41,22.36,22.39,4989600.0,18.9049,18.9387,18.8964,18.9218,4989600.0
2012-08-13 11:30:00,22.38,22.4,22.34,22.4,3085600.0,18.9133,18.9302,18.8795,18.9302,3085600.0
2012-08-13 11:40:00,22.4,22.4,22.38,22.4,1976800.0,18.9302,18.9302,18.9133,18.9302,1976800.0
2012-08-13 11:50:00,22.4,22.41,22.38,22.4,3564400.0,18.9302,18.9387,18.9133,18.9302,3564400.0
2012-08-13 12:00:00,22.4,22.41,22.38,22.39,2923200.0,18.9302,18.9387,18.9133,18.9218,2923200.0
2012-08-13 12:10:00,22.39,22.41,22.38,22.4,2601200.0,18.9218,18.9387,18.9133,18.9302,2601200.0
2012-08-13 12:20:00,22.4,22.41,22.38,22.39,2332400.0,18.9302,18.9387,18.9133,18.9218,2332400.0
2012-08-13 12:30:00,22.39,22.42,22.39,22.41,3614800.0,18.9218,18.9471,18.9218,18.9387,3614800.0
2012-08-13 12:40:00,22.42,22.43,22.41,22.42,4340000.0,18.9471,18.9556,18.9387,18.9471,4340000.0
2012-08-13 12:50:00,22.42,22.43,22.42,22.43,4370800.0,18.9471,18.9556,18.9471,18.9556,4370800.0
2012-08-13 13:00:00,22.43,22.43,22.41,22.42,3682000.0,18.9556,18.9556,18.9387,18.9471,3682000.0
2012-08-13 13:10:00,22.42,22.44,22.41,22.43,3413200.0,18.9471,18.964,18.9387,18.9556,3413200.0
2012-08-13 13:20:00,22.43,22.44,22.41,22.43,2825200.0,18.9556,18.964,18.9387,18.9556,2825200.0
2012-08-13 13:30:00,22.43,22.43,22.41,22.42,2125200.0,18.9556,18.9556,18.9387,18.9471,2125200.0
2012-08-13 13:40:00,22.42,22.43,22.42,22.43,2063600.0,18.9471,18.9556,18.9471,18.9556,2063600.0
2012-08-13 13:50:00,22.43,22.44,22.42,22.42,2984800.0,18.9556,18.964,18.9471,18.9471,2984800.0
2012-08-13 14:00:00,22.43,22.43,22.42,22.43,2119600.0,18.9556,18.9556,18.9471,18.9556,2119600.0
2012-08-13 14:10:00,22.43,22.46,22.42,22.45,7812000.0,18.9556,18.9809,18.9471,18.9725,7812000.0
2012-08-13 14:20:00,22.45,22.47,22.44,22.45,6479200.0,18.9725,18.9894,18.964,18.9725,6479200.0
2012-08-13 14:30:00,22.45,22.47,22.45,22.47,4860800.0,18.9725,18.9894,18.9725,18.9894,4860800.0
2012-08-13 14:40:00,22.46,22.47,22.45,22.46,4552800.0,18.9809,18.9894,18.9725,18.9809,4552800.0
2012-08-13 14:50:00,22.46,22.47,22.46,22.47,3931200.0,18.9809,18.9894,18.9809,18.9894,3931200.0
2012-08-13 15:00:00,22.46,22.48,22.46,22.46,5821200.0,18.9809,18.9978,18.9809,18.9809,5821200.0
2012-08-13 15:10:00,22.46,22.47,22.44,22.45,5496400.0,18.9809,18.9894,18.964,18.9725,5496400.0
2012-08-13 15:20:00,22.45,22.46,22.44,22.45,2604000.0,18.9725,18.9809,18.964,18.9725,2604000.0
2012-08-13 15:30:00,22.45,22.47,22.44,22.47,8360800.0,18.9725,18.9894,18.964,18.9894,8360800.0
2012-08-13 15:40:00,22.46,22.49,22.46,22.48,9766400.0,18.9809,19.0063,18.9809,18.9978,9766400.0
2012-08-13 15:50:00,22.48,22.5,22.48,22.5,15890000.0,18.9978,19.0147,18.9978,19.0147,15890000.0
2012-08-14 09:30:00,22.57,22.67,22.57,22.66,31620400.0,19.0739,19.1584,19.0739,19.1499,31620400.0
2012-08-14 09:40:00,22.66,22.69,22.63,22.65,18202800.0,19.1499,19.1753,19.1246,19.1415,18202800.0
2012-08-14 09:50:00,22.65,22.67,22.63,22.66,9441600.0,19.1415,19.1584,19.1246,19.1499,9441600.0
2012-08-14 10:00:00,22.66,22.71,22.65,22.69,13818000.0,19.1499,19.1922,19.1415,19.1753,13818000.0
2012-08-14 10:10:00,22.69,22.69,22.67,22.69,7652400.0,19.1753,19.1753,19.1584,19.1753,7652400.0
2012-08-14 10:20:00,22.69,22.69,22.65,22.66,6997200.0,19.1753,19.1753,19.1415,19.1499,6997200.0
2012-08-14 10:30:00,22.67,22.69,22.66,22.67,6420400.0,19.1584,19.1753,19.1499,19.1584,6420400.0
2012-08-14 10:40:00,22.67,22.71,22.67,22.7,7154000.0,19.1584,19.1922,19.1584,19.1837,7154000.0
2012-08-14 10:50:00,22.7,22.72,22.7,22.72,8209600.0,19.1837,19.2006,19.1837,19.2006,8209600.0
2012-08-14 11:00:00,22.72,22.74,22.71,22.72,5619600.0,19.2006,19.2176,19.1922,19.2006,5619600.0
2012-08-14 11:10:00,22.72,22.77,22.72,22.75,8394400.0,19.2006,19.2429,19.2006,19.226,8394400.0
2012-08-14 11:20:00,22.75,22.79,22.74,22.79,9646000.0,19.226,19.2598,19.2176,19.2598,9646000.0
2012-08-14 11:30:00,22.79,22.81,22.78,22.79,8668800.0,19.2598,19.2767,19.2514,19.2598,8668800.0
2012-08-14 11:40:00,22.79,22.8,22.76,22.77,7918400.0,19.2598,19.2683,19.2345,19.2429,7918400.0
2012-08-14 11:50:00,22.77,22.77,22.71,22.73,8918000.0,19.2429,19.2429,19.1922,19.2091,8918000.0
2012-08-14 12:00:00,22.73,22.76,22.72,22.76,5502000.0,19.2091,19.2345,19.2006,19.2345,5502000.0
2012-08-14 12:10:00,22.76,22.77,22.71,22.71,4704000.0,19.2345,19.2429,19.1922,19.1922,4704000.0
2012-08-14 12:20:00,22.71,22.74,22.71,22.73,6358800.0,19.1922,19.2176,19.1922,19.2091,6358800.0
2012-08-14 12:30:00,22.73,22.74,22.68,22.68,7728000.0,19.2091,19.2176,19.1668,19.1668,7728000.0
2012-08-14 12:40:00,22.68,22.68,22.64,22.65,10379600.0,19.1668,19.1668,19.133,19.1415,10379600.0
2012-08-14 12:50:00,22.65,22.7,22.65,22.68,7078400.0,19.1415,19.1837,19.1415,19.1668,7078400.0
2012-08-14 13:00:00,22.68,22.71,22.66,22.67,4986800.0,19.1668,19.1922,19.1499,19.1584,4986800.0
2012-08-14 13:10:00,22.67,22.67,22.62,22.62,7481600.0,19.1584,19.1584,19.1161,19.1161,7481600.0
2012-08-14 13:20:00,22.62,22.64,22.6,22.61,7285600.0,19.1161,19.133,19.0992,19.1077,7285600.0
2012-08-14 13:30:00,22.62,22.69,22.61,22.67,7484400.0,19.1161,19.1753,19.1077,19.1584,7484400.0
2012-08-14 13:40:00,22.67,22.7,22.66,22.7,3945200.0,19.1584,19.1837,19.1499,19.1837,3945200.0
2012-08-14 13:50:00,22.7,22.7,22.67,22.67,3169600.0,19.1837,19.1837,19.1584,19.1584,3169600.0
2012-08-14 14:00:00,22.67,22.68,22.65,22.67,3735200.0,19.1584,19.1668,19.1415,19.1584,3735200.0
2012-08-14 14:10:00,22.67,22.69,22.64,22.65,3472000.0,19.1584,19.1753,19.133,19.1415,3472000.0
2012-08-14 14:20:00,22.65,22.66,22.63,22.65,2998800.0,19.1415,19.1499,19.1246,19.1415,2998800.0
2012-08-14 14:30:00,22.66,22.69,22.65,22.65,3701600.0,19.1499,19.1753,19.1415,19.1415,3701600.0
2012-08-14 14:40:00,22.65,22.67,22.64,22.66,3788400.0,19.1415,19.1584,19.133,19.1499,3788400.0
2012-08-14 14:50:00,22.66,22.68,22.65,22.68,3262000.0,19.1499,19.1668,19.1415,19.1668,3262000.0
2012-08-14 15:00:00,22.68,22.68,22.65,22.65,3021200.0,19.1668,19.1668,19.1415,19.1415,3021200.0
2012-08-14 15:10:00,22.66,22.66,22.61,22.64,5768000.0,19.1499,19.1499,19.1077,19.133,5768000.0
2012-08-14 15:20:00,22.64,22.66,22.62,22.63,4796400.0,19.133,19.1499,19.1161,19.1246,4796400.0
2012-08-14 15:30:00,22.63,22.64,22.56,22.58,16088800.0,19.1246,19.133,19.0654,19.0823,16088800.0
2012-08-14 15:40:00,22.58,22.58,22.51,22.54,15834000.0,19.0823,19.0823,19.0232,19.0485,15834000.0
2012-08-14 15:50:00,22.55,22.57,22.52,22.56,14921200.0,19.057,19.0739,19.0316,19.0654,14921200.0
2012-08-15 09:30:00,22.55,22.64,22.52,22.56,20991600.0,19.057,19.133,19.0316,19.0654,20991600.0
2012-08-15 09:40:00,22.56,22.63,22.54,22.61,14635600.0,19.0654,19.1246,19.0485,19.1077,14635600.0
2012-08-15 09:50:00,22.62,22.64,22.6,22.61,11029200.0,19.1161,19.133,19.0992,19.1077,11029200.0
2012-08-15 10:00:00,22.61,22.62,22.56,22.57,8915200.0,19.1077,19.1161,19.0654,19.0739,8915200.0
2012-08-15 10:10:00,22.57,22.6,22.55,22.56,6028400.0,19.0739,19.0992,19.057,19.0654,6028400.0
2012-08-15 10:20:00,22.56,22.59,22.54,22.58,5065200.0,19.0654,19.0908,19.0485,19.0823,5065200.0
2012-08-15 10:30:00,22.58,22.59,22.52,22.53,6384000.0,19.0823,19.0908,19.0316,19.0401,6384000.0
2012-08-15 10:40:00,22.53,22.56,22.53,22.53,6129200.0,19.0401,19.0654,19.0401,19.0401,6129200.0
2012-08-15 10:50:00,22.53,22.59,22.53,22.58,4622800.0,19.0401,19.0908,19.0401,19.0823,4622800.0
2012-08-15 11:00:00,22.58,22.62,22.57,22.61,5756800.0,19.0823,19.1161,19.0739,19.1077,5756800.0
2012-08-15 11:10:00,22.61,22.62,22.6,22.6,4631200.0,19.1077,19.1161,19.0992,19.0992,4631200.0
2012-08-15 11:20:00,22.59,22.6,22.56,22.57,4012400.0,19.0908,19.0992,19.0654,19.0739,4012400.0
2012-08-15 11:30:00,22.56,22.59,22.56,22.57,2853200.0,19.0654,19.0908,19.0654,19.0739,2853200.0
2012-08-15 11:40:00,22.57,22.58,22.56,22.58,2032800.0,19.0739,19.0823,19.0654,19.0823,2032800.0
2012-08-15 11:50:00,22.58,22.59,22.57,22.58,1884400.0,19.0823,19.0908,19.0739,19.0823,1884400.0
2012-08-15 12:00:00,22.58,22.6,22.57,22.57,2433200.0,19.0823,19.0992,19.0739,19.0739,2433200.0
2012-08-15 12:10:00,22.57,22.57,22.55,22.56,2777600.0,19.0739,19.0739,19.057,19.0654,2777600.0
2012-08-15 12:20:00,22.56,22.59,22.55,22.56,3206000.0,19.0654,19.0908,19.057,19.0654,3206000.0
2012-08-15 12:30:00,22.56,22.57,22.55,22.56,1713600.0,19.0654,19.0739,19.057,19.0654,1713600.0
2012-08-15 12:40:00,22.56,22.56,22.54,22.55,2500400.0,19.0654,19.0654,19.0485,19.057,2500400.0
2012-08-15 12:50:00,22.55,22.55,22.54,22.54,1338400.0,19.057,19.057,19.0485,19.0485,1338400.0
2012-08-15 13:00:00,22.54,22.55,22.52,22.53,5289200.0,19.0485,19.057,19.0316,19.0401,5289200.0
2012-08-15 13:10:00,22.53,22.53,22.5,22.5,7630000.0,19.0401,19.0401,19.0147,19.0147,7630000.0
2012-08-15 13:20:00,22.51,22.51,22.46,22.47,7781200.0,19.0232,19.0232,18.9809,18.9894,7781200.0
2012-08-15 13:30:00,22.47,22.5,22.47,22.5,4496800.0,18.9894,19.0147,18.9894,19.0147,4496800.0
2012-08-15 13:40:00,22.5,22.5,22.45,22.46,4970000.0,19.0147,19.0147,18.9725,18.9809,4970000.0
2012-08-15 13:50:00,22.46,22.47,22.44,22.44,5392800.0,18.9809,18.9894,18.964,18.964,5392800.0
2012-08-15 14:00:00,22.44,22.46,22.44,22.46,5073600.0,18.964,18.9809,18.964,18.9809,5073600.0
2012-08-15 14:10:00,22.45,22.46,22.42,22.45,7834400.0,18.9725,18.9809,18.9471,18.9725,7834400.0
2012-08-15 14:20:00,22.45,22.49,22.45,22.48,4438000.0,18.9725,19.0063,18.9725,18.9978,4438000.0
2012-08-15 14:30:00,22.48,22.49,22.46,22.49,3262000.0,18.9978,19.0063,18.9809,19.0063,3262000.0
2012-08-15 14:40:00,22.49,22.5,22.48,22.49,2945600.0,19.0063,19.0147,18.9978,19.0063,2945600.0
2012-08-15 14:50:00,22.49,22.5,22.48,22.49,3822000.0,19.0063,19.0147,18.9978,19.0063,3822000.0
2012-08-15 15:00:00,22.49,22.53,22.49,22.53,7728000.0,19.0063,19.0401,19.0063,19.0401,7728000.0
2012-08-15 15:10:00,22.53,22.55,22.52,22.54,5334000.0,19.0401,19.057,19.0316,19.0485,5334000.0
2012-08-15 15:20:00,22.55,22.55,22.51,22.51,4373600.0,19.057,19.057,19.0232,19.0232,4373600.0
2012-08-15 15:30:00,22.51,22.53,22.51,22.51,4396000.0,19.0232,19.0401,19.0232,19.0232,4396000.0
2012-08-15 15:40:00,22.51,22.54,22.5,22.53,4278400.0,19.0232,19.0485,19.0147,19.0401,4278400.0
2012-08-15 15:50:00,22.53,22.55,22.51,22.52,12012000.0,19.0401,19.057,19.0232,19.0316,12012000.0
2012-08-16 09:30:00,22.54,22.61,22.52,22.6,16161600.0,19.0485,19.1077,19.0316,19.0992,16161600.0
2012-08-16 09:40:00,22.6,22.61,22.56,22.57,9900800.0,19.0992,19.1077,19.0654,19.0739,9900800.0
2012-08-16 09:50:00,22.57,22.59,22.55,22.57,7358400.0,19.0739,19.0908,19.057,19.0739,7358400.0
2012-08-16 10:00:00,22.57,22.57,22.53,22.55,7694400.0,19.0739,19.0739,19.0401,19.057,7694400.0
2012-08-16 10:10:00,22.54,22.56,22.53,22.54,5429200.0,19.0485,19.0654,19.0401,19.0485,5429200.0
2012-08-16 10:20:00,22.54,22.58,22.54,22.58,6084400.0,19.0485,19.0823,19.0485,19.0823,6084400.0
2012-08-16 10:30:00,22.58,22.62,22.58,22.62,8828400.0,19.0823,19.1161,19.0823,19.1161,8828400.0
2012-08-16 10:40:00,22.61,22.64,22.6,22.63,6456800.0,19.1077,19.133,19.0992,19.1246,6456800.0
2012-08-16 10:50:00,22.63,22.66,22.61,22.66,7912800.0,19.1246,19.1499,19.1077,19.1499,7912800.0
2012-08-16 11:00:00,22.66,22.67,22.65,22.66,8215200.0,19.1499,19.1584,19.1415,19.1499,8215200.0
2012-08-16 11:10:00,22.66,22.68,22.66,22.67,7330400.0,19.1499,19.1668,19.1499,19.1584,7330400.0
2012-08-16 11:20:00,22.67,22.67,22.64,22.66,6213200.0,19.1584,19.1584,19.133,19.1499,6213200.0
2012-08-16 11:30:00,22.66,22.68,22.65,22.67,4085200.0,19.1499,19.1668,19.1415,19.1584,4085200.0
2012-08-16 11:40:00,22.67,22.71,22.67,22.71,9836400.0,19.1584,19.1922,19.1584,19.1922,9836400.0
2012-08-16 11:50:00,22.71,22.73,22.7,22.7,7562800.0,19.1922,19.2091,19.1837,19.1837,7562800.0
2012-08-16 12:00:00,22.71,22.71,22.69,22.71,5132400.0,19.1922,19.1922,19.1753,19.1922,5132400.0
2012-08-16 12:10:00,22.71,22.72,22.7,22.71,3715600.0,19.1922,19.2006,19.1837,19.1922,3715600.0
2012-08-16 12:20:00,22.71,22.71,22.69,22.69,4799200.0,19.1922,19.1922,19.1753,19.1753,4799200.0
2012-08-16 12:30:00,22.69,22.69,22.67,22.69,5448800.0,19.1753,19.1753,19.1584,19.1753,5448800.0
2012-08-16 12:40:00,22.69,22.71,22.69,22.69,4107600.0,19.1753,19.1922,19.1753,19.1753,4107600.0
2012-08-16 12:50:00,22.69,22.71,22.69,22.71,2909200.0,19.1753,19.1922,19.1753,19.1922,2909200.0
2012-08-16 13:00:00,22.71,22.71,22.68,22.7,1957200.0,19.1922,19.1922,19.1668,19.1837,1957200.0
2012-08-16 13:10:00,22.69,22.7,22.69,22.69,2338000.0,19.1753,19.1837,19.1753,19.1753,2338000.0
2012-08-16 13:20:00,22.69,22.7,22.68,22.68,2520000.0,19.1753,19.1837,19.1668,19.1668,2520000.0
2012-08-16 13:30:00,22.68,22.68,22.66,22.67,4950400.0,19.1668,19.1668,19.1499,19.1584,4950400.0
2012-08-16 13:40:00,22.67,22.68,22.66,22.68,3189200.0,19.1584,19.1668,19.1499,19.1668,3189200.0
2012-08-16 13:50:00,22.68,22.7,22.68,22.69,3584000.0,19.1668,19.1837,19.1668,19.1753,3584000.0
2012-08-16 14:00:00,22.69,22.71,22.68,22.7,5065200.0,19.1753,19.1922,19.1668,19.1837,5065200.0
2012-08-16 14:10:00,22.7,22.71,22.7,22.7,4326000.0,19.1837,19.1922,19.1837,19.1837,4326000.0
2012-08-16 14:20:00,22.7,22.71,22.69,22.7,3402000.0,19.1837,19.1922,19.1753,19.1837,3402000.0
2012-08-16 14:30:00,22.7,22.73,22.7,22.73,8492400.0,19.1837,19.2091,19.1837,19.2091,8492400.0
2012-08-16 14:40:00,22.73,22.74,22.72,22.73,4922400.0,19.2091,19.2176,19.2006,19.2091,4922400.0
2012-08-16 14:50:00,22.73,22.73,22.71,22.72,4956000.0,19.2091,19.2091,19.1922,19.2006,4956000.0
2012-08-16 15:00:00,22.72,22.72,22.7,22.71,5028800.0,19.2006,19.2006,19.1837,19.1922,5028800.0
2012-08-16 15:10:00,22.71,22.73,22.71,22.73,5051200.0,19.1922,19.2091,19.1922,19.2091,5051200.0
2012-08-16 15:20:00,22.73,22.73,22.72,22.73,3488800.0,19.2091,19.2091,19.2006,19.2091,3488800.0
2012-08-16 15:30:00,22.73,22.73,22.71,22.73,5504800.0,19.2091,19.2091,19.1922,19.2091,5504800.0
2012-08-16 15:40:00,22.73,22.73,22.71,22.71,6826400.0,19.2091,19.2091,19.1922,19.1922,6826400.0
2012-08-16 15:50:00,22.71,22.73,22.7,22.72,13437200.0,19.1922,19.2091,19.1837,19.2006,13437200.0
2012-08-17 09:30:00,22.81,22.92,22.81,22.88,59724000.0,19.2767,19.3697,19.2767,19.3359,59724000.0
2012-08-17 09:40:00,22.88,22.95,22.88,22.94,29330000.0,19.3359,19.395,19.3359,19.3866,29330000.0
2012-08-17 09:50:00,22.94,22.99,22.92,22.98,19524400.0,19.3866,19.4288,19.3697,19.4204,19524400.0
2012-08-17 10:00:00,22.99,23.0,22.93,22.95,24861200.0,19.4288,19.4373,19.3781,19.395,24861200.0
2012-08-17 10:10:00,22.95,22.99,22.94,22.98,11844000.0,19.395,19.4288,19.3866,19.4204,11844000.0
2012-08-17 10:20:00,22.98,22.98,22.94,22.95,11650800.0,19.4204,19.4204,19.3866,19.395,11650800.0
2012-08-17 10:30:00,22.95,22.97,22.94,22.95,8248800.0,19.395,19.4119,19.3866,19.395,8248800.0
2012-08-17 10:40:00,22.95,22.95,22.92,22.93,9402400.0,19.395,19.395,19.3697,19.3781,9402400.0
2012-08-17 10:50:00,22.93,22.97,22.93,22.97,7103600.0,19.3781,19.4119,19.3781,19.4119,7103600.0
2012-08-17 11:00:00,22.97,22.98,22.95,22.97,7266000.0,19.4119,19.4204,19.395,19.4119,7266000.0
2012-08-17 11:10:00,22.97,22.98,22.94,22.94,4384800.0,19.4119,19.4204,19.3866,19.3866,4384800.0
2012-08-17 11:20:00,22.94,22.96,22.94,22.96,3343200.0,19.3866,19.4035,19.3866,19.4035,3343200.0
2012-08-17 11:30:00,22.96,22.98,22.95,22.98,5885600.0,19.4035,19.4204,19.395,19.4204,5885600.0
2012-08-17 11:40:00,22.98,22.98,22.97,22.97,4519200.0,19.4204,19.4204,19.4119,19.4119,4519200.0
2012-08-17 11:50:00,22.97,22.99,22.97,22.99,4961600.0,19.4119,19.4288,19.4119,19.4288,4961600.0
2012-08-17 12:00:00,22.99,23.0,22.98,23.0,6330800.0,19.4288,19.4373,19.4204,19.4373,6330800.0
2012-08-17 12:10:00,23.0,23.04,22.99,23.04,15666000.0,19.4373,19.4711,19.4288,19.4711,15666000.0
2012-08-17 12:20:00,23.04,23.05,23.01,23.02,12073600.0,19.4711,19.4795,19.4457,19.4542,12073600.0
2012-08-17 12:30:00,23.02,23.04,23.02,23.04,5924800.0,19.4542,19.4711,19.4542,19.4711,5924800.0
2012-08-17 12:40:00,23.04,23.04,23.03,23.03,7106400.0,19.4711,19.4711,19.4626,19.4626,7106400.0
2012-08-17 12:50:00,23.03,23.03,23.0,23.0,6050800.0,19.4626,19.4626,19.4373,19.4373,6050800.0
2012-08-17 13:00:00,23.0,23.03,22.99,23.02,7495600.0,19.4373,19.4626,19.4288,19.4542,7495600.0
2012-08-17 13:10:00,23.02,23.04,23.02,23.04,4653600.0,19.4542,19.4711,19.4542,19.4711,4653600.0
2012-08-17 13:20:00,23.04,23.04,23.02,23.03,4079600.0,19.4711,19.4711,19.4542,19.4626,4079600.0
2012-08-17 13:30:00,23.03,23.04,23.03,23.04,3388000.0,19.4626,19.4711,19.4626,19.4711,3388000.0
2012-08-17 13:40:00,23.04,23.04,23.03,23.03,3236800.0,19.4711,19.4711,19.4626,19.4626,3236800.0
2012-08-17 13:50:00,23.03,23.04,23.03,23.03,2086000.0,19.4626,19.4711,19.4626,19.4626,2086000.0
2012-08-17 14:00:00,23.03,23.04,23.02,23.02,3141600.0,19.4626,19.4711,19.4542,19.4542,3141600.0
2012-08-17 14:10:00,23.02,23.04,23.02,23.04,5280800.0,19.4542,19.4711,19.4542,19.4711,5280800.0
2012-08-17 14:20:00,23.04,23.04,23.03,23.04,3984400.0,19.4711,19.4711,19.4626,19.4711,3984400.0
2012-08-17 14:30:00,23.04,23.07,23.04,23.07,7322000.0,19.4711,19.4964,19.4711,19.4964,7322000.0
2012-08-17 14:40:00,23.07,23.07,23.05,23.07,7473200.0,19.4964,19.4964,19.4795,19.4964,7473200.0
2012-08-17 14:50:00,23.07,23.08,23.06,23.08,6966400.0,19.4964,19.5049,19.488,19.5049,6966400.0
2012-08-17 15:00:00,23.08,23.11,23.08,23.09,13762000.0,19.5049,19.5302,19.5049,19.5133,13762000.0
2012-08-17 15:10:00,23.09,23.11,23.08,23.1,8957200.0,19.5133,19.5302,19.5049,19.5218,8957200.0
2012-08-17 15:20:00,23.1,23.11,23.09,23.1,7604800.0,19.5218,19.5302,19.5133,19.5218,7604800.0
2012-08-17 15:30:00,23.1,23.11,23.07,23.08,11034800.0,19.5218,19.5302,19.4964,19.5049,11034800.0
2012-08-17 15:40:00,23.08,23.11,23.08,23.11,11869200.0,19.5049,19.5302,19.5049,19.5302,11869200.0
2012-08-17 15:50:00,23.11,23.15,23.1,23.15,22839600.0,19.5302,19.564,19.5218,19.564,22839600.0
2012-08-20 09:30:00,23.22,23.39,23.21,23.35,47591600.0,19.6232,19.7669,19.6147,19.7331,47591600.0
2012-08-20 09:40:00,23.36,23.38,23.31,23.35,22948800.0,19.7415,19.7584,19.6993,19.7331,22948800.0
2012-08-20 09:50:00,23.35,23.37,23.31,23.33,15565200.0,19.7331,19.75,19.6993,19.7162,15565200.0
2012-08-20 10:00:00,23.33,23.41,23.32,23.41,17682000.0,19.7162,19.7838,19.7077,19.7838,17682000.0
2012-08-20 10:10:00,23.41,23.44,23.38,23.41,18527600.0,19.7838,19.8091,19.7584,19.7838,18527600.0
2012-08-20 10:20:00,23.42,23.52,23.41,23.51,23030000.0,19.7922,19.8767,19.7838,19.8683,23030000.0
2012-08-20 10:30:00,23.51,23.55,23.48,23.49,23797200.0,19.8683,19.9021,19.8429,19.8514,23797200.0
2012-08-20 10:40:00,23.48,23.53,23.44,23.52,18681600.0,19.8429,19.8852,19.8091,19.8767,18681600.0
2012-08-20 10:50:00,23.52,23.55,23.5,23.55,16086000.0,19.8767,19.9021,19.8598,19.9021,16086000.0
2012-08-20 11:00:00,23.55,23.57,23.53,23.56,11482800.0,19.9021,19.919,19.8852,19.9105,11482800.0
2012-08-20 11:10:00,23.56,23.6,23.56,23.59,16360400.0,19.9105,19.9443,19.9105,19.9359,16360400.0
2012-08-20 11:20:00,23.59,23.6,23.56,23.59,11328800.0,19.9359,19.9443,19.9105,19.9359,11328800.0
2012-08-20 11:30:00,23.59,23.69,23.59,23.68,20095600.0,19.9359,20.0204,19.9359,20.0119,20095600.0
2012-08-20 11:40:00,23.68,23.71,23.66,23.7,15540000.0,20.0119,20.0373,19.995,20.0288,15540000.0
2012-08-20 11:50:00,23.71,23.74,23.7,23.72,16867200.0,20.0373,20.0626,20.0288,20.0457,16867200.0
2012-08-20 12:00:00,23.72,23.72,23.65,23.69,20658400.0,20.0457,20.0457,19.9866,20.0204,20658400.0
2012-08-20 12:10:00,23.69,23.73,23.69,23.72,11281200.0,20.0204,20.0542,20.0204,20.0457,11281200.0
2012-08-20 12:20:00,23.72,23.74,23.66,23.66,14887600.0,20.0457,20.0626,19.995,19.995,14887600.0
2012-08-20 12:30:00,23.66,23.68,23.56,23.57,19448800.0,19.995,20.0119,19.9105,19.919,19448800.0
2012-08-20 12:40:00,23.57,23.63,23.53,23.63,25838400.0,19.919,19.9697,19.8852,19.9697,25838400.0
2012-08-20 12:50:00,23.63,23.63,23.58,23.63,10178000.0,19.9697,19.9697,19.9274,19.9697,10178000.0
2012-08-20 13:00:00,23.63,23.69,23.62,23.66,12482400.0,19.9697,20.0204,19.9612,19.995,12482400.0
2012-08-20 13:10:00,23.65,23.66,23.61,23.61,6818000.0,19.9866,19.995,19.9528,19.9528,6818000.0
2012-08-20 13:20:00,23.61,23.64,23.59,23.64,7333200.0,19.9528,19.9781,19.9359,19.9781,7333200.0
2012-08-20 13:30:00,23.64,23.65,23.59,23.6,6342000.0,19.9781,19.9866,19.9359,19.9443,6342000.0
2012-08-20 13:40:00,23.6,23.67,23.6,23.66,6955200.0,19.9443,20.0035,19.9443,19.995,6955200.0
2012-08-20 13:50:00,23.65,23.68,23.64,23.67,6932800.0,19.9866,20.0119,19.9781,20.0035,6932800.0
2012-08-20 14:00:00,23.67,23.67,23.64,23.66,4754400.0,20.0035,20.0035,19.9781,19.995,4754400.0
2012-08-20 14:10:00,23.66,23.7,23.64,23.65,9573200.0,19.995,20.0288,19.9781,19.9866,9573200.0
2012-08-20 14:20:00,23.65,23.67,23.63,23.67,6045200.0,19.9866,20.0035,19.9697,20.0035,6045200.0
2012-08-20 14:30:00,23.67,23.68,23.64,23.66,4908400.0,20.0035,20.0119,19.9781,19.995,4908400.0
2012-08-20 14:40:00,23.66,23.67,23.64,23.65,5014800.0,19.995,20.0035,19.9781,19.9866,5014800.0
2012-08-20 14:50:00,23.66,23.68,23.65,23.67,4216800.0,19.995,20.0119,19.9866,20.0035,4216800.0
2012-08-20 15:00:00,23.67,23.68,23.64,23.66,4334400.0,20.0035,20.0119,19.9781,19.995,4334400.0
2012-08-20 15:10:00,23.66,23.68,23.64,23.68,7663600.0,19.995,20.0119,19.9781,20.0119,7663600.0
2012-08-20 15:20:00,23.68,23.73,23.67,23.73,13801200.0,20.0119,20.0542,20.0035,20.0542,13801200.0
2012-08-20 15:30:00,23.73,23.74,23.7,23.7,14176400.0,20.0542,20.0626,20.0288,20.0288,14176400.0
2012-08-20 15:40:00,23.7,23.74,23.67,23.73,13767600.0,20.0288,20.0626,20.0035,20.0542,13767600.0
2012-08-20 15:50:00,23.74,23.76,23.71,23.75,24802400.0,20.0626,20.0796,20.0373,20.0711,24802400.0
2012-08-21 09:30:00,23.96,24.1,23.91,24.05,63520800.0,20.2486,20.3669,20.2063,20.3246,63520800.0
2012-08-21 09:40:00,24.06,24.08,23.99,24.0,30158800.0,20.3331,20.35,20.2739,20.2824,30158800.0
2012-08-21 09:50:00,24.0,24.01,23.87,23.98,37937200.0,20.2824,20.2908,20.1725,20.2655,37937200.0
2012-08-21 10:00:00,23.98,23.99,23.92,23.94,18944800.0,20.2655,20.2739,20.2148,20.2317,18944800.0
2012-08-21 10:10:00,23.94,24.0,23.94,23.97,13260800.0,20.2317,20.2824,20.2317,20.257,13260800.0
2012-08-21 10:20:00,23.97,24.01,23.96,23.99,12507600.0,20.257,20.2908,20.2486,20.2739,12507600.0
2012-08-21 10:30:00,23.99,24.0,23.93,23.95,14252000.0,20.2739,20.2824,20.2232,20.2401,14252000.0
2012-08-21 10:40:00,23.95,23.96,23.76,23.84,35537600.0,20.2401,20.2486,20.0796,20.1472,35537600.0
2012-08-21 10:50:00,23.84,23.87,23.58,23.63,41504400.0,20.1472,20.1725,19.9274,19.9697,41504400.0
2012-08-21 11:00:00,23.63,23.73,23.63,23.67,24707200.0,19.9697,20.0542,19.9697,20.0035,24707200.0
2012-08-21 11:10:00,23.67,23.69,23.48,23.58,47490800.0,20.0035,20.0204,19.8429,19.9274,47490800.0
2012-08-21 11:20:00,23.58,23.61,23.54,23.58,20776000.0,19.9274,19.9528,19.8936,19.9274,20776000.0
2012-08-21 11:30:00,23.57,23.68,23.55,23.67,17175200.0,19.919,20.0119,19.9021,20.0035,17175200.0
2012-08-21 11:40:00,23.67,23.68,23.58,23.61,14708400.0,20.0035,20.0119,19.9274,19.9528,14708400.0
2012-08-21 11:50:00,23.62,23.63,23.56,23.56,10068800.0,19.9612,19.9697,19.9105,19.9105,10068800.0
2012-08-21 12:00:00,23.57,23.58,23.43,23.48,21879200.0,19.919,19.9274,19.8007,19.8429,21879200.0
2012-08-21 12:10:00,23.48,23.54,23.44,23.46,15624000.0,19.8429,19.8936,19.8091,19.826,15624000.0
2012-08-21 12:20:00,23.45,23.53,23.43,23.5,11292400.0,19.8176,19.8852,19.8007,19.8598,11292400.0
2012-08-21 12:30:00,23.5,23.54,23.49,23.51,8604400.0,19.8598,19.8936,19.8514,19.8683,8604400.0
2012-08-21 12:40:00,23.51,23.51,23.32,23.34,17679200.0,19.8683,19.8683,19.7077,19.7246,17679200.0
2012-08-21 12:50:00,23.34,23.44,23.33,23.42,15416800.0,19.7246,19.8091,19.7162,19.7922,15416800.0
2012-08-21 13:00:00,23.42,23.45,23.34,23.37,9335200.0,19.7922,19.8176,19.7246,19.75,9335200.0
2012-08-21 13:10:00,23.37,23.38,23.29,23.36,14974400.0,19.75,19.7584,19.6824,19.7415,14974400.0
2012-08-21 13:20:00,23.36,23.38,23.31,23.31,7576800.0,19.7415,19.7584,19.6993,19.6993,7576800.0
2012-08-21 13:30:00,23.31,23.35,23.24,23.3,16010400.0,19.6993,19.7331,19.6401,19.6908,16010400.0
2012-08-21 13:40:00,23.3,23.3,23.23,23.24,10810800.0,19.6908,19.6908,19.6316,19.6401,10810800.0
2012-08-21 13:50:00,23.24,23.36,23.23,23.36,17024000.0,19.6401,19.7415,19.6316,19.7415,17024000.0
2012-08-21 14:00:00,23.36,23.52,23.34,23.5,25645200.0,19.7415,19.8767,19.7246,19.8598,25645200.0
2012-08-21 14:10:00,23.5,23.54,23.46,23.47,24505600.0,19.8598,19.8936,19.826,19.8345,24505600.0
2012-08-21 14:20:00,23.47,23.57,23.46,23.56,17956400.0,19.8345,19.919,19.826,19.9105,17956400.0
2012-08-21 14:30:00,23.56,23.57,23.47,23.48,13980400.0,19.9105,19.919,19.8345,19.8429,13980400.0
2012-08-21 14:40:00,23.48,23.49,23.42,23.46,10816400.0,19.8429,19.8514,19.7922,19.826,10816400.0
2012-08-21 14:50:00,23.46,23.48,23.42,23.44,5815600.0,19.826,19.8429,19.7922,19.8091,5815600.0
2012-08-21 15:00:00,23.44,23.44,23.33,23.34,12874400.0,19.8091,19.8091,19.7162,19.7246,12874400.0
2012-08-21 15:10:00,23.34,23.4,23.3,23.39,12502000.0,19.7246,19.7753,19.6908,19.7669,12502000.0
2012-08-21 15:20:00,23.39,23.46,23.36,23.44,11824400.0,19.7669,19.826,19.7415,19.8091,11824400.0
2012-08-21 15:30:00,23.44,23.53,23.43,23.51,12969600.0,19.8091,19.8852,19.8007,19.8683,12969600.0
2012-08-21 15:40:00,23.51,23.53,23.45,23.48,13532400.0,19.8683,19.8852,19.8176,19.8429,13532400.0
2012-08-21 15:50:00,23.48,23.49,23.4,23.44,21940800.0,19.8429,19.8514,19.7753,19.8091,21940800.0
2012-08-22 09:30:00,23.38,23.39,23.23,23.24,39289600.0,19.7584,19.7669,19.6316,19.6401,39289600.0
2012-08-22 09:40:00,23.24,23.34,23.15,23.3,46580800.0,19.6401,19.7246,19.564,19.6908,46580800.0
2012-08-22 09:50:00,23.31,23.4,23.26,23.39,19118400.0,19.6993,19.7753,19.657,19.7669,19118400.0
2012-08-22 10:00:00,23.39,23.49,23.36,23.48,25939200.0,19.7669,19.8514,19.7415,19.8429,25939200.0
2012-08-22 10:10:00,23.48,23.5,23.38,23.4,18715200.0,19.8429,19.8598,19.7584,19.7753,18715200.0
2012-08-22 10:20:00,23.4,23.54,23.4,23.54,17376800.0,19.7753,19.8936,19.7753,19.8936,17376800.0
2012-08-22 10:30:00,23.54,23.6,23.53,23.55,27274800.0,19.8936,19.9443,19.8852,19.9021,27274800.0
2012-08-22 10:40:00,23.55,23.57,23.5,23.51,12518800.0,19.9021,19.919,19.8598,19.8683,12518800.0
2012-08-22 10:50:00,23.51,23.57,23.5,23.52,9808400.0,19.8683,19.919,19.8598,19.8767,9808400.0
2012-08-22 11:00:00,23.52,23.63,23.51,23.61,15503600.0,19.8767,19.9697,19.8683,19.9528,15503600.0
2012-08-22 11:10:00,23.61,23.63,23.56,23.56,10161200.0,19.9528,19.9697,19.9105,19.9105,10161200.0
2012-08-22 11:20:00,23.57,23.6,23.54,23.59,7285600.0,19.919,19.9443,19.8936,19.9359,7285600.0
2012-08-22 11:30:00,23.59,23.6,23.56,23.58,5986400.0,19.9359,19.9443,19.9105,19.9274,5986400.0
2012-08-22 11:40:00,23.58,23.66,23.58,23.64,11936400.0,19.9274,19.995,19.9274,19.9781,11936400.0
2012-08-22 11:50:00,23.64,23.68,23.62,23.68,9119600.0,19.9781,20.0119,19.9612,20.0119,9119600.0
2012-08-22 12:00:00,23.68,23.7,23.66,23.66,9786000.0,20.0119,20.0288,19.995,19.995,9786000.0
2012-08-22 12:10:00,23.66,23.7,23.64,23.65,7809200.0,19.995,20.0288,19.9781,19.9866,7809200.0
2012-08-22 12:20:00,23.65,23.65,23.6,23.65,8764000.0,19.9866,19.9866,19.9443,19.9866,8764000.0
2012-08-22 12:30:00,23.65,23.66,23.56,23.57,10012800.0,19.9866,19.995,19.9105,19.919,10012800.0
2012-08-22 12:40:00,23.57,23.6,23.56,23.6,5616800.0,19.919,19.9443,19.9105,19.9443,5616800.0
2012-08-22 12:50:00,23.6,23.61,23.53,23.53,6913200.0,19.9443,19.9528,19.8852,19.8852,6913200.0
2012-08-22 13:00:00,23.53,23.57,23.52,23.54,6504400.0,19.8852,19.919,19.8767,19.8936,6504400.0
2012-08-22 13:10:00,23.54,23.57,23.54,23.56,3519600.0,19.8936,19.919,19.8936,19.9105,3519600.0
2012-08-22 13:20:00,23.56,23.65,23.56,23.62,8134000.0,19.9105,19.9866,19.9105,19.9612,8134000.0
2012-08-22 13:30:00,23.62,23.66,23.62,23.63,5619600.0,19.9612,19.995,19.9612,19.9697,5619600.0
2012-08-22 13:40:00,23.63,23.67,23.63,23.64,4695600.0,19.9697,20.0035,19.9697,19.9781,4695600.0
2012-08-22 13:50:00,23.64,23.65,23.58,23.58,5826800.0,19.9781,19.9866,19.9274,19.9274,5826800.0
2012-08-22 14:00:00,23.58,23.71,23.58,23.67,15316000.0,19.9274,20.0373,19.9274,20.0035,15316000.0
2012-08-22 14:10:00,23.68,23.7,23.63,23.66,8864800.0,20.0119,20.0288,19.9697,19.995,8864800.0
2012-08-22 14:20:00,23.66,23.69,23.65,23.69,5700800.0,19.995,20.0204,19.9866,20.0204,5700800.0
2012-08-22 14:30:00,23.69,23.71,23.67,23.69,8411200.0,20.0204,20.0373,20.0035,20.0204,8411200.0
2012-08-22 14:40:00,23.69,23.78,23.69,23.74,16111200.0,20.0204,20.0965,20.0204,20.0626,16111200.0
2012-08-22 14:50:00,23.74,23.81,23.73,23.81,12272400.0,20.0626,20.1218,20.0542,20.1218,12272400.0
2012-08-22 15:00:00,23.81,23.86,23.77,23.86,18191600.0,20.1218,20.1641,20.088,20.1641,18191600.0
2012-08-22 15:10:00,23.86,23.89,23.82,23.82,17620400.0,20.1641,20.1894,20.1303,20.1303,17620400.0
2012-08-22 15:20:00,23.82,23.88,23.79,23.86,15369200.0,20.1303,20.181,20.1049,20.1641,15369200.0
2012-08-22 15:30:00,23.85,23.88,23.83,23.86,9758000.0,20.1556,20.181,20.1387,20.1641,9758000.0
2012-08-22 15:40:00,23.85,23.88,23.83,23.87,15058400.0,20.1556,20.181,20.1387,20.1725,15058400.0
2012-08-22 15:50:00,23.87,23.89,23.86,23.89,20067600.0,20.1725,20.1894,20.1641,20.1894,20067600.0
2012-08-23 09:30:00,23.79,23.89,23.74,23.89,33460000.0,20.1049,20.1894,20.0626,20.1894,33460000.0
2012-08-23 09:40:00,23.89,23.93,23.76,23.77,33126800.0,20.1894,20.2232,20.0796,20.088,33126800.0
2012-08-23 09:50:00,23.78,23.83,23.7,23.73,21845600.0,20.0965,20.1387,20.0288,20.0542,21845600.0
2012-08-23 10:00:00,23.73,23.82,23.7,23.76,15943200.0,20.0542,20.1303,20.0288,20.0796,15943200.0
2012-08-23 10:10:00,23.76,23.77,23.61,23.63,21627200.0,20.0796,20.088,19.9528,19.9697,21627200.0
2012-08-23 10:20:00,23.64,23.76,23.63,23.76,13294400.0,19.9781,20.0796,19.9697,20.0796,13294400.0
2012-08-23 10:30:00,23.75,23.8,23.75,23.77,11796400.0,20.0711,20.1134,20.0711,20.088,11796400.0
2012-08-23 10:40:00,23.77,23.86,23.75,23.85,11944800.0,20.088,20.1641,20.0711,20.1556,11944800.0
2012-08-23 10:50:00,23.85,23.88,23.81,23.84,11023600.0,20.1556,20.181,20.1218,20.1472,11023600.0
2012-08-23 11:00:00,23.84,23.86,23.81,23.85,6218800.0,20.1472,20.1641,20.1218,20.1556,6218800.0
2012-08-23 11:10:00,23.86,23.91,23.82,23.89,10491600.0,20.1641,20.2063,20.1303,20.1894,10491600.0
2012-08-23 11:20:00,23.89,23.92,23.86,23.91,10539200.0,20.1894,20.2148,20.1641,20.2063,10539200.0
2012-08-23 11:30:00,23.91,23.92,23.84,23.84,9184000.0,20.2063,20.2148,20.1472,20.1472,9184000.0
2012-08-23 11:40:00,23.84,23.85,23.79,23.81,7016800.0,20.1472,20.1556,20.1049,20.1218,7016800.0
2012-08-23 11:50:00,23.8,23.82,23.76,23.81,7162400.0,20.1134,20.1303,20.0796,20.1218,7162400.0
2012-08-23 12:00:00,23.8,23.82,23.72,23.74,8582000.0,20.1134,20.1303,20.0457,20.0626,8582000.0
2012-08-23 12:10:00,23.74,23.76,23.68,23.76,10298400.0,20.0626,20.0796,20.0119,20.0796,10298400.0
2012-08-23 12:20:00,23.76,23.78,23.72,23.75,5107200.0,20.0796,20.0965,20.0457,20.0711,5107200.0
2012-08-23 12:30:00,23.75,23.78,23.74,23.76,3732400.0,20.0711,20.0965,20.0626,20.0796,3732400.0
2012-08-23 12:40:00,23.76,23.82,23.76,23.8,4667600.0,20.0796,20.1303,20.0796,20.1134,4667600.0
2012-08-23 12:50:00,23.79,23.81,23.72,23.73,4113200.0,20.1049,20.1218,20.0457,20.0542,4113200.0
2012-08-23 13:00:00,23.74,23.77,23.72,23.76,2503200.0,20.0626,20.088,20.0457,20.0796,2503200.0
2012-08-23 13:10:00,23.76,23.78,23.72,23.72,4032000.0,20.0796,20.0965,20.0457,20.0457,4032000.0
2012-08-23 13:20:00,23.73,23.74,23.66,23.71,8150800.0,20.0542,20.0626,19.995,20.0373,8150800.0
2012-08-23 13:30:00,23.7,23.73,23.67,23.68,4533200.0,20.0288,20.0542,20.0035,20.0119,4533200.0
2012-08-23 13:40:00,23.68,23.73,23.67,23.73,3276000.0,20.0119,20.0542,20.0035,20.0542,3276000.0
2012-08-23 13:50:00,23.73,23.77,23.7,23.75,4522000.0,20.0542,20.088,20.0288,20.0711,4522000.0
2012-08-23 14:00:00,23.75,23.77,23.7,23.74,4967200.0,20.0711,20.088,20.0288,20.0626,4967200.0
2012-08-23 14:10:00,23.74,23.75,23.7,23.72,5188400.0,20.0626,20.0711,20.0288,20.0457,5188400.0
2012-08-23 14:20:00,23.72,23.75,23.7,23.74,4169200.0,20.0457,20.0711,20.0288,20.0626,4169200.0
2012-08-23 14:30:00,23.74,23.76,23.72,23.74,2654400.0,20.0626,20.0796,20.0457,20.0626,2654400.0
2012-08-23 14:40:00,23.74,23.81,23.74,23.8,6608000.0,20.0626,20.1218,20.0626,20.1134,6608000.0
2012-08-23 14:50:00,23.8,23.82,23.77,23.78,6227200.0,20.1134,20.1303,20.088,20.0965,6227200.0
2012-08-23 15:00:00,23.79,23.84,23.77,23.84,5017600.0,20.1049,20.1472,20.088,20.1472,5017600.0
2012-08-23 15:10:00,23.84,23.85,23.81,23.83,6484800.0,20.1472,20.1556,20.1218,20.1387,6484800.0
2012-08-23 15:20:00,23.83,23.83,23.71,23.76,11704000.0,20.1387,20.1387,20.0373,20.0796,11704000.0
2012-08-23 15:30:00,23.77,23.78,23.73,23.76,7313600.0,20.088,20.0965,20.0542,20.0796,7313600.0
2012-08-23 15:40:00,23.76,23.77,23.71,23.72,9702000.0,20.0796,20.088,20.0373,20.0457,9702000.0
2012-08-23 15:50:00,23.71,23.73,23.65,23.66,18692800.0,20.0373,20.0542,19.9866,19.995,18692800.0
2012-08-24 09:30:00,23.56,23.61,23.44,23.45,34694800.0,19.9105,19.9528,19.8091,19.8176,34694800.0
2012-08-24 09:40:00,23.44,23.54,23.41,23.52,23898000.0,19.8091,19.8936,19.7838,19.8767,23898000.0
2012-08-24 09:50:00,23.53,23.56,23.47,23.49,13067600.0,19.8852,19.9105,19.8345,19.8514,13067600.0
2012-08-24 10:00:00,23.49,23.56,23.48,23.55,10584000.0,19.8514,19.9105,19.8429,19.9021,10584000.0
2012-08-24 10:10:00,23.56,23.6,23.54,23.59,12040000.0,19.9105,19.9443,19.8936,19.9359,12040000.0
2012-08-24 10:20:00,23.59,23.69,23.58,23.68,17329200.0,19.9359,20.0204,19.9274,20.0119,17329200.0
2012-08-24 10:30:00,23.67,23.77,23.65,23.76,18676000.0,20.0035,20.088,19.9866,20.0796,18676000.0
2012-08-24 10:40:00,23.76,23.79,23.72,23.73,16016000.0,20.0796,20.1049,20.0457,20.0542,16016000.0
2012-08-24 10:50:00,23.73,23.74,23.69,23.71,12980800.0,20.0542,20.0626,20.0204,20.0373,12980800.0
2012-08-24 11:00:00,23.72,23.77,23.72,23.75,7361200.0,20.0457,20.088,20.0457,20.0711,7361200.0
2012-08-24 11:10:00,23.75,23.78,23.69,23.77,10984400.0,20.0711,20.0965,20.0204,20.088,10984400.0
2012-08-24 11:20:00,23.77,23.78,23.74,23.76,10956400.0,20.088,20.0965,20.0626,20.0796,10956400.0
2012-08-24 11:30:00,23.76,23.82,23.76,23.8,11592000.0,20.0796,20.1303,20.0796,20.1134,11592000.0
2012-08-24 11:40:00,23.8,23.81,23.76,23.77,6459600.0,20.1134,20.1218,20.0796,20.088,6459600.0
2012-08-24 11:50:00,23.77,23.8,23.76,23.79,5056800.0,20.088,20.1134,20.0796,20.1049,5056800.0
2012-08-24 12:00:00,23.79,23.79,23.77,23.79,3973200.0,20.1049,20.1049,20.088,20.1049,3973200.0
2012-08-24 12:10:00,23.79,23.79,23.77,23.78,3836000.0,20.1049,20.1049,20.088,20.0965,3836000.0
2012-08-24 12:20:00,23.78,23.83,23.78,23.83,7946400.0,20.0965,20.1387,20.0965,20.1387,7946400.0
2012-08-24 12:30:00,23.83,23.85,23.81,23.82,7767200.0,20.1387,20.1556,20.1218,20.1303,7767200.0
2012-08-24 12:40:00,23.83,23.87,23.82,23.87,7828800.0,20.1387,20.1725,20.1303,20.1725,7828800.0
2012-08-24 12:50:00,23.87,23.91,23.86,23.91,9875600.0,20.1725,20.2063,20.1641,20.2063,9875600.0
2012-08-24 13:00:00,23.91,23.91,23.86,23.88,8512000.0,20.2063,20.2063,20.1641,20.181,8512000.0
2012-08-24 13:10:00,23.88,23.88,23.84,23.85,6050800.0,20.181,20.181,20.1472,20.1556,6050800.0
2012-08-24 13:20:00,23.85,23.86,23.81,23.82,7162400.0,20.1556,20.1641,20.1218,20.1303,7162400.0
2012-08-24 13:30:00,23.82,23.85,23.82,23.85,5272400.0,20.1303,20.1556,20.1303,20.1556,5272400.0
2012-08-24 13:40:00,23.84,23.88,23.84,23.87,6890800.0,20.1472,20.181,20.1472,20.1725,6890800.0
2012-08-24 13:50:00,23.87,23.88,23.82,23.83,6851600.0,20.1725,20.181,20.1303,20.1387,6851600.0
2012-08-24 14:00:00,23.83,23.85,23.79,23.8,4813200.0,20.1387,20.1556,20.1049,20.1134,4813200.0
2012-08-24 14:10:00,23.8,23.83,23.79,23.83,3774400.0,20.1134,20.1387,20.1049,20.1387,3774400.0
2012-08-24 14:20:00,23.83,23.83,23.79,23.82,3010000.0,20.1387,20.1387,20.1049,20.1303,3010000.0
2012-08-24 14:30:00,23.82,23.83,23.8,23.8,2794400.0,20.1303,20.1387,20.1134,20.1134,2794400.0
2012-08-24 14:40:00,23.8,23.82,23.8,23.81,2755200.0,20.1134,20.1303,20.1134,20.1218,2755200.0
2012-08-24 14:50:00,23.81,23.82,23.8,23.81,2094400.0,20.1218,20.1303,20.1134,20.1218,2094400.0
2012-08-24 15:00:00,23.81,23.81,23.72,23.74,13496000.0,20.1218,20.1218,20.0457,20.0626,13496000.0
2012-08-24 15:10:00,23.74,23.78,23.7,23.77,13680800.0,20.0626,20.0965,20.0288,20.088,13680800.0
2012-08-24 15:20:00,23.77,23.78,23.75,23.77,6003200.0,20.088,20.0965,20.0711,20.088,6003200.0
2012-08-24 15:30:00,23.76,23.77,23.74,23.74,5765200.0,20.0796,20.088,20.0626,20.0626,5765200.0
2012-08-24 15:40:00,23.74,23.75,23.71,23.71,12376000.0,20.0626,20.0711,20.0373,20.0373,12376000.0
2012-08-24 15:50:00,23.71,23.72,23.62,23.68,28938000.0,20.0373,20.0457,19.9612,20.0119,28938000.0
2012-08-27 09:30:00,24.28,24.32,24.13,24.24,67524800.0,20.519,20.5528,20.3922,20.4852,67524800.0
2012-08-27 09:40:00,24.24,24.28,24.11,24.19,31164000.0,20.4852,20.519,20.3753,20.4429,31164000.0
2012-08-27 09:50:00,24.19,24.22,24.07,24.08,19787600.0,20.4429,20.4683,20.3415,20.35,19787600.0
2012-08-27 10:00:00,24.08,24.17,24.06,24.06,19143600.0,20.35,20.426,20.3331,20.3331,19143600.0
2012-08-27 10:10:00,24.06,24.16,24.06,24.15,20594000.0,20.3331,20.4176,20.3331,20.4091,20594000.0
2012-08-27 10:20:00,24.15,24.21,24.13,24.2,15442000.0,20.4091,20.4598,20.3922,20.4514,15442000.0
2012-08-27 10:30:00,24.2,24.22,24.19,24.21,11258800.0,20.4514,20.4683,20.4429,20.4598,11258800.0
2012-08-27 10:40:00,24.21,24.22,24.15,24.19,11799200.0,20.4598,20.4683,20.4091,20.4429,11799200.0
2012-08-27 10:50:00,24.19,24.22,24.13,24.18,10099600.0,20.4429,20.4683,20.3922,20.4345,10099600.0
2012-08-27 11:00:00,24.18,24.21,24.16,24.18,8198400.0,20.4345,20.4598,20.4176,20.4345,8198400.0
2012-08-27 11:10:00,24.18,24.19,24.14,24.16,7058800.0,20.4345,20.4429,20.4007,20.4176,7058800.0
2012-08-27 11:20:00,24.16,24.21,24.15,24.21,7126000.0,20.4176,20.4598,20.4091,20.4598,7126000.0
2012-08-27 11:30:00,24.21,24.22,24.17,24.18,7560000.0,20.4598,20.4683,20.426,20.4345,7560000.0
2012-08-27 11:40:00,24.18,24.2,24.16,24.2,5174400.0,20.4345,20.4514,20.4176,20.4514,5174400.0
2012-08-27 11:50:00,24.2,24.22,24.18,24.18,4289600.0,20.4514,20.4683,20.4345,20.4345,4289600.0
2012-08-27 12:00:00,24.18,24.2,24.16,24.19,6314000.0,20.4345,20.4514,20.4176,20.4429,6314000.0
2012-08-27 12:10:00,24.18,24.2,24.16,24.16,4387600.0,20.4345,20.4514,20.4176,20.4176,4387600.0
2012-08-27 12:20:00,24.16,24.17,24.14,24.15,5731600.0,20.4176,20.426,20.4007,20.4091,5731600.0
2012-08-27 12:30:00,24.14,24.17,24.14,24.16,3514000.0,20.4007,20.426,20.4007,20.4176,3514000.0
2012-08-27 12:40:00,24.16,24.19,24.14,24.18,4432400.0,20.4176,20.4429,20.4007,20.4345,4432400.0
2012-08-27 12:50:00,24.18,24.19,24.16,24.17,3656800.0,20.4345,20.4429,20.4176,20.426,3656800.0
2012-08-27 13:00:00,24.17,24.19,24.16,24.17,2884000.0,20.426,20.4429,20.4176,20.426,2884000.0
2012-08-27 13:10:00,24.17,24.19,24.17,24.17,2100000.0,20.426,20.4429,20.426,20.426,2100000.0
2012-08-27 13:20:00,24.17,24.2,24.17,24.19,5157600.0,20.426,20.4514,20.426,20.4429,5157600.0
2012-08-27 13:30:00,24.19,24.21,24.18,24.2,4740400.0,20.4429,20.4598,20.4345,20.4514,4740400.0
2012-08-27 13:40:00,24.2,24.2,24.17,24.18,3981600.0,20.4514,20.4514,20.426,20.4345,3981600.0
2012-08-27 13:50:00,24.18,24.21,24.17,24.18,3668000.0,20.4345,20.4598,20.426,20.4345,3668000.0
2012-08-27 14:00:00,24.18,24.19,24.17,24.17,4029200.0,20.4345,20.4429,20.426,20.426,4029200.0
2012-08-27 14:10:00,24.17,24.18,24.14,24.14,4650800.0,20.426,20.4345,20.4007,20.4007,4650800.0
2012-08-27 14:20:00,24.14,24.18,24.14,24.17,3374000.0,20.4007,20.4345,20.4007,20.426,3374000.0
2012-08-27 14:30:00,24.17,24.19,24.16,24.18,2808400.0,20.426,20.4429,20.4176,20.4345,2808400.0
2012-08-27 14:40:00,24.18,24.18,24.17,24.17,2444400.0,20.4345,20.4345,20.426,20.426,2444400.0
2012-08-27 14:50:00,24.17,24.19,24.17,24.17,5199600.0,20.426,20.4429,20.426,20.426,5199600.0
2012-08-27 15:00:00,24.17,24.18,24.15,24.17,4883200.0,20.426,20.4345,20.4091,20.426,4883200.0
2012-08-27 15:10:00,24.17,24.17,24.12,24.15,7562800.0,20.426,20.426,20.3838,20.4091,7562800.0
2012-08-27 15:20:00,24.15,24.15,24.11,24.12,6944000.0,20.4091,20.4091,20.3753,20.3838,6944000.0
2012-08-27 15:30:00,24.12,24.12,24.09,24.1,10024000.0,20.3838,20.3838,20.3584,20.3669,10024000.0
2012-08-27 15:40:00,24.1,24.14,24.1,24.14,8419600.0,20.3669,20.4007,20.3669,20.4007,8419600.0
2012-08-27 15:50:00,24.14,24.14,24.08,24.13,18670400.0,20.4007,20.4007,20.35,20.3922,18670400.0
2012-08-28 09:30:00,24.11,24.11,23.99,24.06,26801600.0,20.3753,20.3753,20.2739,20.3331,26801600.0
2012-08-28 09:40:00,24.06,24.13,24.06,24.09,16531200.0,20.3331,20.3922,20.3331,20.3584,16531200.0
2012-08-28 09:50:00,24.09,24.1,24.01,24.03,10589600.0,20.3584,20.3669,20.2908,20.3077,10589600.0
2012-08-28 10:00:00,24.02,24.07,24.01,24.06,10262000.0,20.2993,20.3415,20.2908,20.3331,10262000.0
2012-08-28 10:10:00,24.06,24.08,24.03,24.04,6935600.0,20.3331,20.35,20.3077,20.3162,6935600.0
2012-08-28 10:20:00,24.04,24.07,24.04,24.06,7537600.0,20.3162,20.3415,20.3162,20.3331,7537600.0
2012-08-28 10:30:00,24.06,24.07,24.04,24.06,6946800.0,20.3331,20.3415,20.3162,20.3331,6946800.0
2012-08-28 10:40:00,24.06,24.06,24.02,24.03,7134400.0,20.3331,20.3331,20.2993,20.3077,7134400.0
2012-08-28 10:50:00,24.03,24.05,23.97,23.98,9405200.0,20.3077,20.3246,20.257,20.2655,9405200.0
2012-08-28 11:00:00,23.99,24.01,23.96,24.01,8814400.0,20.2739,20.2908,20.2486,20.2908,8814400.0
2012-08-28 11:10:00,24.01,24.01,23.96,23.98,4858000.0,20.2908,20.2908,20.2486,20.2655,4858000.0
2012-08-28 11:20:00,23.98,24.02,23.95,24.02,5941600.0,20.2655,20.2993,20.2401,20.2993,5941600.0
2012-08-28 11:30:00,24.01,24.05,24.0,24.05,6899200.0,20.2908,20.3246,20.2824,20.3246,6899200.0
2012-08-28 11:40:00,24.04,24.1,24.04,24.09,7394800.0,20.3162,20.3669,20.3162,20.3584,7394800.0
2012-08-28 11:50:00,24.09,24.13,24.08,24.11,8618400.0,20.3584,20.3922,20.35,20.3753,8618400.0
2012-08-28 12:00:00,24.11,24.13,24.09,24.11,6308400.0,20.3753,20.3922,20.3584,20.3753,6308400.0
2012-08-28 12:10:00,24.11,24.13,24.1,24.11,5196800.0,20.3753,20.3922,20.3669,20.3753,5196800.0
2012-08-28 12:20:00,24.11,24.13,24.11,24.11,4345600.0,20.3753,20.3922,20.3753,20.3753,4345600.0
2012-08-28 12:30:00,24.11,24.12,24.09,24.1,4088000.0,20.3753,20.3838,20.3584,20.3669,4088000.0
2012-08-28 12:40:00,24.1,24.1,24.06,24.08,4698400.0,20.3669,20.3669,20.3331,20.35,4698400.0
2012-08-28 12:50:00,24.08,24.11,24.08,24.1,2094400.0,20.35,20.3753,20.35,20.3669,2094400.0
2012-08-28 13:00:00,24.1,24.1,24.07,24.07,3374000.0,20.3669,20.3669,20.3415,20.3415,3374000.0
2012-08-28 13:10:00,24.08,24.08,24.06,24.06,2083200.0,20.35,20.35,20.3331,20.3331,2083200.0
2012-08-28 13:20:00,24.06,24.07,24.05,24.06,2671200.0,20.3331,20.3415,20.3246,20.3331,2671200.0
2012-08-28 13:30:00,24.06,24.09,24.05,24.09,3648400.0,20.3331,20.3584,20.3246,20.3584,3648400.0
2012-08-28 13:40:00,24.09,24.1,24.08,24.09,3281600.0,20.3584,20.3669,20.35,20.3584,3281600.0
2012-08-28 13:50:00,24.09,24.09,24.06,24.07,2685200.0,20.3584,20.3584,20.3331,20.3415,2685200.0
2012-08-28 14:00:00,24.07,24.08,24.06,24.07,1962800.0,20.3415,20.35,20.3331,20.3415,1962800.0
2012-08-28 14:10:00,24.07,24.09,24.07,24.09,2562000.0,20.3415,20.3584,20.3415,20.3584,2562000.0
2012-08-28 14:20:00,24.09,24.12,24.08,24.11,4614400.0,20.3584,20.3838,20.35,20.3753,4614400.0
2012-08-28 14:30:00,24.11,24.12,24.09,24.1,2598400.0,20.3753,20.3838,20.3584,20.3669,2598400.0
2012-08-28 14:40:00,24.1,24.13,24.1,24.11,2948400.0,20.3669,20.3922,20.3669,20.3753,2948400.0
2012-08-28 14:50:00,24.11,24.12,24.08,24.1,3242400.0,20.3753,20.3838,20.35,20.3669,3242400.0
2012-08-28 15:00:00,24.1,24.11,24.1,24.11,2240000.0,20.3669,20.3753,20.3669,20.3753,2240000.0
2012-08-28 15:10:00,24.11,24.15,24.11,24.13,7389200.0,20.3753,20.4091,20.3753,20.3922,7389200.0
2012-08-28 15:20:00,24.13,24.14,24.1,24.12,5292000.0,20.3922,20.4007,20.3669,20.3838,5292000.0
2012-08-28 15:30:00,24.12,24.12,24.09,24.1,5076400.0,20.3838,20.3838,20.3584,20.3669,5076400.0
2012-08-28 15:40:00,24.1,24.11,24.09,24.1,4580800.0,20.3669,20.3753,20.3584,20.3669,4580800.0
2012-08-28 15:50:00,24.1,24.11,24.09,24.1,9508800.0,20.3669,20.3753,20.3584,20.3669,9508800.0
2012-08-29 09:30:00,24.12,24.19,24.08,24.15,19798800.0,20.3838,20.4429,20.35,20.4091,19798800.0
2012-08-29 09:40:00,24.15,24.2,24.15,24.16,13624800.0,20.4091,20.4514,20.4091,20.4176,13624800.0
2012-08-29 09:50:00,24.16,24.19,24.14,24.14,8500800.0,20.4176,20.4429,20.4007,20.4007,8500800.0
2012-08-29 10:00:00,24.14,24.17,24.14,24.16,5762400.0,20.4007,20.426,20.4007,20.4176,5762400.0
2012-08-29 10:10:00,24.16,24.18,24.14,24.15,7621600.0,20.4176,20.4345,20.4007,20.4091,7621600.0
2012-08-29 10:20:00,24.15,24.15,24.11,24.12,6675200.0,20.4091,20.4091,20.3753,20.3838,6675200.0
2012-08-29 10:30:00,24.12,24.13,24.1,24.11,5406800.0,20.3838,20.3922,20.3669,20.3753,5406800.0
2012-08-29 10:40:00,24.11,24.12,24.08,24.09,4816000.0,20.3753,20.3838,20.35,20.3584,4816000.0
2012-08-29 10:50:00,24.09,24.1,24.02,24.03,11631200.0,20.3584,20.3669,20.2993,20.3077,11631200.0
2012-08-29 11:00:00,24.03,24.1,24.03,24.1,8495200.0,20.3077,20.3669,20.3077,20.3669,8495200.0
2012-08-29 11:10:00,24.1,24.1,24.08,24.09,3838800.0,20.3669,20.3669,20.35,20.3584,3838800.0
2012-08-29 11:20:00,24.09,24.1,24.08,24.08,1946000.0,20.3584,20.3669,20.35,20.35,1946000.0
2012-08-29 11:30:00,24.08,24.12,24.08,24.12,4186000.0,20.35,20.3838,20.35,20.3838,4186000.0
2012-08-29 11:40:00,24.12,24.13,24.11,24.13,3301200.0,20.3838,20.3922,20.3753,20.3922,3301200.0
2012-08-29 11:50:00,24.13,24.13,24.09,24.1,3119200.0,20.3922,20.3922,20.3584,20.3669,3119200.0
2012-08-29 12:00:00,24.1,24.12,24.09,24.1,2380000.0,20.3669,20.3838,20.3584,20.3669,2380000.0
2012-08-29 12:10:00,24.1,24.11,24.08,24.08,1946000.0,20.3669,20.3753,20.35,20.35,1946000.0
2012-08-29 12:20:00,24.08,24.11,24.08,24.1,1554000.0,20.35,20.3753,20.35,20.3669,1554000.0
2012-08-29 12:30:00,24.11,24.11,24.08,24.11,1859200.0,20.3753,20.3753,20.35,20.3753,1859200.0
2012-08-29 12:40:00,24.11,24.12,24.11,24.11,2195200.0,20.3753,20.3838,20.3753,20.3753,2195200.0
2012-08-29 12:50:00,24.11,24.12,24.1,24.1,1708000.0,20.3753,20.3838,20.3669,20.3669,1708000.0
2012-08-29 13:00:00,24.1,24.11,24.09,24.09,1957200.0,20.3669,20.3753,20.3584,20.3584,1957200.0
2012-08-29 13:10:00,24.09,24.11,24.08,24.1,2340800.0,20.3584,20.3753,20.35,20.3669,2340800.0
2012-08-29 13:20:00,24.11,24.12,24.1,24.1,2164400.0,20.3753,20.3838,20.3669,20.3669,2164400.0
2012-08-29 13:30:00,24.1,24.1,24.08,24.1,2520000.0,20.3669,20.3669,20.35,20.3669,2520000.0
2012-08-29 13:40:00,24.1,24.11,24.09,24.09,2699200.0,20.3669,20.3753,20.3584,20.3584,2699200.0
2012-08-29 13:50:00,24.09,24.1,24.08,24.09,2357600.0,20.3584,20.3669,20.35,20.3584,2357600.0
2012-08-29 14:00:00,24.09,24.1,24.06,24.07,4194400.0,20.3584,20.3669,20.3331,20.3415,4194400.0
2012-08-29 14:10:00,24.07,24.09,24.06,24.08,2858800.0,20.3415,20.3584,20.3331,20.35,2858800.0
2012-08-29 14:20:00,24.08,24.09,24.06,24.08,2251200.0,20.35,20.3584,20.3331,20.35,2251200.0
2012-08-29 14:30:00,24.08,24.08,24.07,24.07,1086400.0,20.35,20.35,20.3415,20.3415,1086400.0
2012-08-29 14:40:00,24.08,24.09,24.05,24.06,1733200.0,20.35,20.3584,20.3246,20.3331,1733200.0
2012-08-29 14:50:00,24.06,24.07,24.04,24.06,3329200.0,20.3331,20.3415,20.3162,20.3331,3329200.0
2012-08-29 15:00:00,24.06,24.08,24.05,24.06,1747200.0,20.3331,20.35,20.3246,20.3331,1747200.0
2012-08-29 15:10:00,24.06,24.07,24.05,24.06,2273600.0,20.3331,20.3415,20.3246,20.3331,2273600.0
2012-08-29 15:20:00,24.06,24.07,24.05,24.06,2284800.0,20.3331,20.3415,20.3246,20.3331,2284800.0
2012-08-29 15:30:00,24.06,24.06,24.03,24.04,5311600.0,20.3331,20.3331,20.3077,20.3162,5311600.0
2012-08-29 15:40:00,24.04,24.05,24.02,24.03,5387200.0,20.3162,20.3246,20.2993,20.3077,5387200.0
2012-08-29 15:50:00,24.03,24.06,24.02,24.05,10883600.0,20.3077,20.3331,20.2993,20.3246,10883600.0
2012-08-30 09:30:00,23.95,23.98,23.87,23.91,27328000.0,20.2401,20.2655,20.1725,20.2063,27328000.0
2012-08-30 09:40:00,23.91,23.96,23.9,23.94,13412000.0,20.2063,20.2486,20.1979,20.2317,13412000.0
2012-08-30 09:50:00,23.94,23.97,23.9,23.9,10015600.0,20.2317,20.257,20.1979,20.1979,10015600.0
2012-08-30 10:00:00,23.9,23.92,23.86,23.89,9240000.0,20.1979,20.2148,20.1641,20.1894,9240000.0
2012-08-30 10:10:00,23.89,23.89,23.87,23.88,6123600.0,20.1894,20.1894,20.1725,20.181,6123600.0
2012-08-30 10:20:00,23.87,23.88,23.8,23.83,18166400.0,20.1725,20.181,20.1134,20.1387,18166400.0
2012-08-30 10:30:00,23.83,23.86,23.79,23.84,11250400.0,20.1387,20.1641,20.1049,20.1472,11250400.0
2012-08-30 10:40:00,23.84,23.87,23.83,23.86,6854400.0,20.1472,20.1725,20.1387,20.1641,6854400.0
2012-08-30 10:50:00,23.85,23.86,23.8,23.84,7268800.0,20.1556,20.1641,20.1134,20.1472,7268800.0
2012-08-30 11:00:00,23.83,23.87,23.82,23.85,5292000.0,20.1387,20.1725,20.1303,20.1556,5292000.0
2012-08-30 11:10:00,23.85,23.87,23.84,23.87,3931200.0,20.1556,20.1725,20.1472,20.1725,3931200.0
2012-08-30 11:20:00,23.87,23.91,23.85,23.91,5798800.0,20.1725,20.2063,20.1556,20.2063,5798800.0
2012-08-30 11:30:00,23.9,23.91,23.88,23.89,4228000.0,20.1979,20.2063,20.181,20.1894,4228000.0
2012-08-30 11:40:00,23.89,23.91,23.88,23.9,3318000.0,20.1894,20.2063,20.181,20.1979,3318000.0
2012-08-30 11:50:00,23.9,23.9,23.85,23.85,2693600.0,20.1979,20.1979,20.1556,20.1556,2693600.0
2012-08-30 12:00:00,23.86,23.86,23.84,23.85,2598400.0,20.1641,20.1641,20.1472,20.1556,2598400.0
2012-08-30 12:10:00,23.85,23.88,23.83,23.85,2744000.0,20.1556,20.181,20.1387,20.1556,2744000.0
2012-08-30 12:20:00,23.85,23.86,23.82,23.83,2660000.0,20.1556,20.1641,20.1303,20.1387,2660000.0
2012-08-30 12:30:00,23.83,23.86,23.83,23.84,2377200.0,20.1387,20.1641,20.1387,20.1472,2377200.0
2012-08-30 12:40:00,23.84,23.84,23.81,23.83,3892000.0,20.1472,20.1472,20.1218,20.1387,3892000.0
2012-08-30 12:50:00,23.83,23.83,23.79,23.8,3858400.0,20.1387,20.1387,20.1049,20.1134,3858400.0
2012-08-30 13:00:00,23.8,23.8,23.75,23.76,6487600.0,20.1134,20.1134,20.0711,20.0796,6487600.0
2012-08-30 13:10:00,23.76,23.77,23.73,23.74,9237200.0,20.0796,20.088,20.0542,20.0626,9237200.0
2012-08-30 13:20:00,23.74,23.75,23.69,23.73,8481200.0,20.0626,20.0711,20.0204,20.0542,8481200.0
2012-08-30 13:30:00,23.73,23.74,23.7,23.71,4905600.0,20.0542,20.0626,20.0288,20.0373,4905600.0
2012-08-30 13:40:00,23.71,23.76,23.71,23.76,4858000.0,20.0373,20.0796,20.0373,20.0796,4858000.0
2012-08-30 13:50:00,23.76,23.78,23.74,23.76,4426800.0,20.0796,20.0965,20.0626,20.0796,4426800.0
2012-08-30 14:00:00,23.77,23.8,23.75,23.79,4214000.0,20.088,20.1134,20.0711,20.1049,4214000.0
2012-08-30 14:10:00,23.79,23.81,23.78,23.78,3984400.0,20.1049,20.1218,20.0965,20.0965,3984400.0
2012-08-30 14:20:00,23.78,23.79,23.76,23.76,2800000.0,20.0965,20.1049,20.0796,20.0796,2800000.0
2012-08-30 14:30:00,23.76,23.77,23.73,23.75,4480000.0,20.0796,20.088,20.0542,20.0711,4480000.0
2012-08-30 14:40:00,23.75,23.78,23.74,23.78,1990800.0,20.0711,20.0965,20.0626,20.0965,1990800.0
2012-08-30 14:50:00,23.78,23.81,23.77,23.8,4653600.0,20.0965,20.1218,20.088,20.1134,4653600.0
2012-08-30 15:00:00,23.8,23.83,23.8,23.8,6543600.0,20.1134,20.1387,20.1134,20.1134,6543600.0
2012-08-30 15:10:00,23.8,23.81,23.77,23.78,4838400.0,20.1134,20.1218,20.088,20.0965,4838400.0
2012-08-30 15:20:00,23.78,23.78,23.74,23.76,5241600.0,20.0965,20.0965,20.0626,20.0796,5241600.0
2012-08-30 15:30:00,23.76,23.8,23.76,23.77,5272400.0,20.0796,20.1134,20.0796,20.088,5272400.0
2012-08-30 15:40:00,23.78,23.79,23.71,23.72,8167600.0,20.0965,20.1049,20.0373,20.0457,8167600.0
2012-08-30 15:50:00,23.73,23.73,23.67,23.71,16626400.0,20.0542,20.0542,20.0035,20.0373,16626400.0
2012-08-31 09:30:00,23.82,23.86,23.77,23.79,19269600.0,20.1303,20.1641,20.088,20.1049,19269600.0
2012-08-31 09:40:00,23.79,23.8,23.73,23.76,11188800.0,20.1049,20.1134,20.0542,20.0796,11188800.0
2012-08-31 09:50:00,23.76,23.77,23.72,23.74,6949600.0,20.0796,20.088,20.0457,20.0626,6949600.0
2012-08-31 10:00:00,23.74,23.75,23.47,23.52,29226400.0,20.0626,20.0711,19.8345,19.8767,29226400.0
2012-08-31 10:10:00,23.52,23.7,23.5,23.69,23304400.0,19.8767,20.0288,19.8598,20.0204,23304400.0
2012-08-31 10:20:00,23.69,23.71,23.61,23.63,13358800.0,20.0204,20.0373,19.9528,19.9697,13358800.0
2012-08-31 10:30:00,23.63,23.7,23.6,23.69,11015200.0,19.9697,20.0288,19.9443,20.0204,11015200.0
2012-08-31 10:40:00,23.68,23.76,23.68,23.71,12048400.0,20.0119,20.0796,20.0119,20.0373,12048400.0
2012-08-31 10:50:00,23.71,23.81,23.69,23.81,11869200.0,20.0373,20.1218,20.0204,20.1218,11869200.0
2012-08-31 11:00:00,23.81,23.88,23.79,23.8,17782800.0,20.1218,20.181,20.1049,20.1134,17782800.0
2012-08-31 11:10:00,23.8,23.84,23.8,23.82,5972400.0,20.1134,20.1472,20.1134,20.1303,5972400.0
2012-08-31 11:20:00,23.82,23.84,23.81,23.81,5558000.0,20.1303,20.1472,20.1218,20.1218,5558000.0
2012-08-31 11:30:00,23.82,23.82,23.81,23.82,4536000.0,20.1303,20.1303,20.1218,20.1303,4536000.0
2012-08-31 11:40:00,23.82,23.82,23.76,23.77,8817200.0,20.1303,20.1303,20.0796,20.088,8817200.0
2012-08-31 11:50:00,23.76,23.78,23.71,23.73,6476400.0,20.0796,20.0965,20.0373,20.0542,6476400.0
2012-08-31 12:00:00,23.72,23.75,23.71,23.71,4390400.0,20.0457,20.0711,20.0373,20.0373,4390400.0
2012-08-31 12:10:00,23.71,23.71,23.66,23.7,8372000.0,20.0373,20.0373,19.995,20.0288,8372000.0
2012-08-31 12:20:00,23.7,23.75,23.69,23.72,4611600.0,20.0288,20.0711,20.0204,20.0457,4611600.0
2012-08-31 12:30:00,23.72,23.76,23.7,23.74,4550000.0,20.0457,20.0796,20.0288,20.0626,4550000.0
2012-08-31 12:40:00,23.74,23.75,23.72,23.73,2489200.0,20.0626,20.0711,20.0457,20.0542,2489200.0
2012-08-31 12:50:00,23.73,23.75,23.72,23.73,2772000.0,20.0542,20.0711,20.0457,20.0542,2772000.0
2012-08-31 13:00:00,23.72,23.74,23.71,23.72,2847600.0,20.0457,20.0626,20.0373,20.0457,2847600.0
2012-08-31 13:10:00,23.71,23.71,23.66,23.67,4480000.0,20.0373,20.0373,19.995,20.0035,4480000.0
2012-08-31 13:20:00,23.67,23.68,23.63,23.64,4421200.0,20.0035,20.0119,19.9697,19.9781,4421200.0
2012-08-31 13:30:00,23.64,23.68,23.63,23.67,3724000.0,19.9781,20.0119,19.9697,20.0035,3724000.0
2012-08-31 13:40:00,23.67,23.69,23.66,23.67,3110800.0,20.0035,20.0204,19.995,20.0035,3110800.0
2012-08-31 13:50:00,23.67,23.7,23.66,23.67,3673600.0,20.0035,20.0288,19.995,20.0035,3673600.0
2012-08-31 14:00:00,23.67,23.69,23.67,23.67,2130800.0,20.0035,20.0204,20.0035,20.0035,2130800.0
2012-08-31 14:10:00,23.67,23.7,23.65,23.7,3740800.0,20.0035,20.0288,19.9866,20.0288,3740800.0
2012-08-31 14:20:00,23.7,23.75,23.68,23.74,5664400.0,20.0288,20.0711,20.0119,20.0626,5664400.0
2012-08-31 14:30:00,23.74,23.75,23.71,23.72,4496800.0,20.0626,20.0711,20.0373,20.0457,4496800.0
2012-08-31 14:40:00,23.72,23.74,23.71,23.73,2584400.0,20.0457,20.0626,20.0373,20.0542,2584400.0
2012-08-31 14:50:00,23.74,23.74,23.72,23.72,2786000.0,20.0626,20.0626,20.0457,20.0457,2786000.0
2012-08-31 15:00:00,23.73,23.73,23.68,23.68,4832800.0,20.0542,20.0542,20.0119,20.0119,4832800.0
2012-08-31 15:10:00,23.69,23.71,23.68,23.7,3682000.0,20.0204,20.0373,20.0119,20.0288,3682000.0
2012-08-31 15:20:00,23.7,23.73,23.7,23.73,4667600.0,20.0288,20.0542,20.0288,20.0542,4667600.0
2012-08-31 15:30:00,23.73,23.73,23.7,23.71,5020400.0,20.0542,20.0542,20.0288,20.0373,5020400.0
2012-08-31 15:40:00,23.71,23.72,23.69,23.72,7361200.0,20.0373,20.0457,20.0204,20.0457,7361200.0
2012-08-31 15:50:00,23.72,23.78,23.72,23.76,19362000.0,20.0457,20.0965,20.0457,20.0796,19362000.0
2012-09-04 09:30:00,23.78,23.92,23.77,23.87,26798800.0,20.0965,20.2148,20.088,20.1725,26798800.0
2012-09-04 09:40:00,23.86,23.89,23.83,23.88,13034000.0,20.1641,20.1894,20.1387,20.181,13034000.0
2012-09-04 09:50:00,23.88,23.96,23.86,23.95,12698000.0,20.181,20.2486,20.1641,20.2401,12698000.0
2012-09-04 10:00:00,23.95,23.99,23.92,23.92,16713200.0,20.2401,20.2739,20.2148,20.2148,16713200.0
2012-09-04 10:10:00,23.92,23.96,23.9,23.94,11275600.0,20.2148,20.2486,20.1979,20.2317,11275600.0
2012-09-04 10:20:00,23.94,23.94,23.88,23.89,6468000.0,20.2317,20.2317,20.181,20.1894,6468000.0
2012-09-04 10:30:00,23.89,23.9,23.85,23.89,11093600.0,20.1894,20.1979,20.1556,20.1894,11093600.0
2012-09-04 10:40:00,23.89,23.89,23.81,23.81,8055600.0,20.1894,20.1894,20.1218,20.1218,8055600.0
2012-09-04 10:50:00,23.81,23.82,23.73,23.74,14022400.0,20.1218,20.1303,20.0542,20.0626,14022400.0
2012-09-04 11:00:00,23.74,23.8,23.74,23.77,9500400.0,20.0626,20.1134,20.0626,20.088,9500400.0
2012-09-04 11:10:00,23.77,23.85,23.75,23.84,6930000.0,20.088,20.1556,20.0711,20.1472,6930000.0
2012-09-04 11:20:00,23.84,23.85,23.82,23.84,4426800.0,20.1472,20.1556,20.1303,20.1472,4426800.0
2012-09-04 11:30:00,23.84,23.85,23.8,23.83,4664800.0,20.1472,20.1556,20.1134,20.1387,4664800.0
2012-09-04 11:40:00,23.83,23.85,23.82,23.85,4340000.0,20.1387,20.1556,20.1303,20.1556,4340000.0
2012-09-04 11:50:00,23.85,23.89,23.84,23.86,7212800.0,20.1556,20.1894,20.1472,20.1641,7212800.0
2012-09-04 12:00:00,23.87,23.89,23.82,23.86,10782800.0,20.1725,20.1894,20.1303,20.1641,10782800.0
2012-09-04 12:10:00,23.86,23.87,23.83,23.85,3575600.0,20.1641,20.1725,20.1387,20.1556,3575600.0
2012-09-04 12:20:00,23.85,23.9,23.84,23.87,5373200.0,20.1556,20.1979,20.1472,20.1725,5373200.0
2012-09-04 12:30:00,23.87,23.89,23.85,23.89,4004000.0,20.1725,20.1894,20.1556,20.1894,4004000.0
2012-09-04 12:40:00,23.89,23.92,23.89,23.89,6221600.0,20.1894,20.2148,20.1894,20.1894,6221600.0
2012-09-04 12:50:00,23.89,23.93,23.89,23.92,4303600.0,20.1894,20.2232,20.1894,20.2148,4303600.0
2012-09-04 13:00:00,23.92,23.97,23.92,23.96,8346800.0,20.2148,20.257,20.2148,20.2486,8346800.0
2012-09-04 13:10:00,23.96,23.96,23.93,23.95,4211200.0,20.2486,20.2486,20.2232,20.2401,4211200.0
2012-09-04 13:20:00,23.95,23.96,23.93,23.94,4141200.0,20.2401,20.2486,20.2232,20.2317,4141200.0
2012-09-04 13:30:00,23.94,23.95,23.93,23.94,3138800.0,20.2317,20.2401,20.2232,20.2317,3138800.0
2012-09-04 13:40:00,23.94,23.95,23.93,23.93,2948400.0,20.2317,20.2401,20.2232,20.2232,2948400.0
2012-09-04 13:50:00,23.94,23.94,23.91,23.94,3096800.0,20.2317,20.2317,20.2063,20.2317,3096800.0
2012-09-04 14:00:00,23.93,23.95,23.92,23.95,3987200.0,20.2232,20.2401,20.2148,20.2401,3987200.0
2012-09-04 14:10:00,23.95,24.01,23.95,24.0,8148000.0,20.2401,20.2908,20.2401,20.2824,8148000.0
2012-09-04 14:20:00,24.01,24.03,23.99,24.03,10284400.0,20.2908,20.3077,20.2739,20.3077,10284400.0
2012-09-04 14:30:00,24.03,24.09,24.03,24.08,15240400.0,20.3077,20.3584,20.3077,20.35,15240400.0
2012-09-04 14:40:00,24.08,24.1,24.06,24.09,8192800.0,20.35,20.3669,20.3331,20.3584,8192800.0
2012-09-04 14:50:00,24.09,24.1,24.07,24.07,8615600.0,20.3584,20.3669,20.3415,20.3415,8615600.0
2012-09-04 15:00:00,24.07,24.09,24.07,24.09,7504000.0,20.3415,20.3584,20.3415,20.3584,7504000.0
2012-09-04 15:10:00,24.09,24.11,24.07,24.09,8878800.0,20.3584,20.3753,20.3415,20.3584,8878800.0
2012-09-04 15:20:00,24.08,24.11,24.08,24.1,10698800.0,20.35,20.3753,20.35,20.3669,10698800.0
2012-09-04 15:30:00,24.1,24.11,24.06,24.07,9598400.0,20.3669,20.3753,20.3331,20.3415,9598400.0
2012-09-04 15:40:00,24.07,24.09,24.05,24.05,10892000.0,20.3415,20.3584,20.3246,20.3246,10892000.0
2012-09-04 15:50:00,24.05,24.11,24.04,24.09,18572400.0,20.3246,20.3753,20.3162,20.3584,18572400.0
2012-09-05 09:30:00,24.13,24.16,24.0,24.04,34644400.0,20.3922,20.4176,20.2824,20.3162,34644400.0
2012-09-05 09:40:00,24.03,24.08,23.97,24.06,19140800.0,20.3077,20.35,20.257,20.3331,19140800.0
2012-09-05 09:50:00,24.06,24.12,24.01,24.1,15747200.0,20.3331,20.3838,20.2908,20.3669,15747200.0
2012-09-05 10:00:00,24.11,24.12,24.04,24.07,13333600.0,20.3753,20.3838,20.3162,20.3415,13333600.0
2012-09-05 10:10:00,24.07,24.11,24.06,24.07,9702000.0,20.3415,20.3753,20.3331,20.3415,9702000.0
2012-09-05 10:20:00,24.07,24.08,24.03,24.05,6543600.0,20.3415,20.35,20.3077,20.3246,6543600.0
2012-09-05 10:30:00,24.05,24.07,24.0,24.04,9153200.0,20.3246,20.3415,20.2824,20.3162,9153200.0
2012-09-05 10:40:00,24.04,24.06,24.02,24.03,7302400.0,20.3162,20.3331,20.2993,20.3077,7302400.0
2012-09-05 10:50:00,24.03,24.03,23.98,23.99,7988400.0,20.3077,20.3077,20.2655,20.2739,7988400.0
2012-09-05 11:00:00,23.99,24.02,23.96,24.0,8612800.0,20.2739,20.2993,20.2486,20.2824,8612800.0
2012-09-05 11:10:00,24.0,24.04,24.0,24.02,5062400.0,20.2824,20.3162,20.2824,20.2993,5062400.0
2012-09-05 11:20:00,24.03,24.05,24.0,24.05,7436800.0,20.3077,20.3246,20.2824,20.3246,7436800.0
2012-09-05 11:30:00,24.05,24.07,24.04,24.05,5300400.0,20.3246,20.3415,20.3162,20.3246,5300400.0
2012-09-05 11:40:00,24.06,24.07,24.04,24.05,3595200.0,20.3331,20.3415,20.3162,20.3246,3595200.0
2012-09-05 11:50:00,24.05,24.06,24.03,24.04,2284800.0,20.3246,20.3331,20.3077,20.3162,2284800.0
2012-09-05 12:00:00,24.04,24.08,24.03,24.07,2822400.0,20.3162,20.35,20.3077,20.3415,2822400.0
2012-09-05 12:10:00,24.07,24.07,24.05,24.05,2606800.0,20.3415,20.3415,20.3246,20.3246,2606800.0
2012-09-05 12:20:00,24.06,24.06,24.04,24.06,3180800.0,20.3331,20.3331,20.3162,20.3331,3180800.0
2012-09-05 12:30:00,24.06,24.06,24.03,24.03,2226000.0,20.3331,20.3331,20.3077,20.3077,2226000.0
2012-09-05 12:40:00,24.03,24.06,24.03,24.06,1979600.0,20.3077,20.3331,20.3077,20.3331,1979600.0
2012-09-05 12:50:00,24.06,24.14,24.05,24.11,11298000.0,20.3331,20.4007,20.3246,20.3753,11298000.0
2012-09-05 13:00:00,24.1,24.12,24.07,24.09,4762800.0,20.3669,20.3838,20.3415,20.3584,4762800.0
2012-09-05 13:10:00,24.09,24.11,24.08,24.11,3354400.0,20.3584,20.3753,20.35,20.3753,3354400.0
2012-09-05 13:20:00,24.11,24.12,24.09,24.1,3292800.0,20.3753,20.3838,20.3584,20.3669,3292800.0
2012-09-05 13:30:00,24.1,24.1,24.04,24.04,4858000.0,20.3669,20.3669,20.3162,20.3162,4858000.0
2012-09-05 13:40:00,24.04,24.05,24.01,24.03,8052800.0,20.3162,20.3246,20.2908,20.3077,8052800.0
2012-09-05 13:50:00,24.03,24.04,24.0,24.04,6725600.0,20.3077,20.3162,20.2824,20.3162,6725600.0
2012-09-05 14:00:00,24.04,24.04,24.01,24.03,3371200.0,20.3162,20.3162,20.2908,20.3077,3371200.0
2012-09-05 14:10:00,24.03,24.03,23.98,23.99,5818400.0,20.3077,20.3077,20.2655,20.2739,5818400.0
2012-09-05 14:20:00,23.99,24.02,23.98,24.0,5068000.0,20.2739,20.2993,20.2655,20.2824,5068000.0
2012-09-05 14:30:00,24.0,24.03,24.0,24.03,4765600.0,20.2824,20.3077,20.2824,20.3077,4765600.0
2012-09-05 14:40:00,24.03,24.04,24.01,24.02,4306400.0,20.3077,20.3162,20.2908,20.2993,4306400.0
2012-09-05 14:50:00,24.01,24.03,23.99,24.0,3920000.0,20.2908,20.3077,20.2739,20.2824,3920000.0
2012-09-05 15:00:00,24.0,24.01,23.98,23.99,4622800.0,20.2824,20.2908,20.2655,20.2739,4622800.0
2012-09-05 15:10:00,23.99,24.01,23.97,24.0,4732000.0,20.2739,20.2908,20.257,20.2824,4732000.0
2012-09-05 15:20:00,24.0,24.01,23.96,23.96,6613600.0,20.2824,20.2908,20.2486,20.2486,6613600.0
2012-09-05 15:30:00,23.96,23.99,23.94,23.96,9682400.0,20.2486,20.2739,20.2317,20.2486,9682400.0
2012-09-05 15:40:00,23.96,23.97,23.93,23.94,8554000.0,20.2486,20.257,20.2232,20.2317,8554000.0
2012-09-05 15:50:00,23.94,23.95,23.91,23.93,18362400.0,20.2317,20.2401,20.2063,20.2232,18362400.0
2012-09-06 09:30:00,24.05,24.08,24.01,24.02,26174400.0,20.3246,20.35,20.2908,20.2993,26174400.0
2012-09-06 09:40:00,24.03,24.04,23.96,24.01,18872000.0,20.3077,20.3162,20.2486,20.2908,18872000.0
2012-09-06 09:50:00,24.01,24.04,23.98,24.0,9968000.0,20.2908,20.3162,20.2655,20.2824,9968000.0
2012-09-06 10:00:00,24.0,24.06,23.99,24.01,12269600.0,20.2824,20.3331,20.2739,20.2908,12269600.0
2012-09-06 10:10:00,24.01,24.03,23.98,24.01,8979600.0,20.2908,20.3077,20.2655,20.2908,8979600.0
2012-09-06 10:20:00,24.01,24.1,24.01,24.1,15282400.0,20.2908,20.3669,20.2908,20.3669,15282400.0
2012-09-06 10:30:00,24.1,24.11,24.06,24.08,13686400.0,20.3669,20.3753,20.3331,20.35,13686400.0
2012-09-06 10:40:00,24.09,24.09,24.06,24.08,5420800.0,20.3584,20.3584,20.3331,20.35,5420800.0
2012-09-06 10:50:00,24.09,24.1,24.04,24.08,6918800.0,20.3584,20.3669,20.3162,20.35,6918800.0
2012-09-06 11:00:00,24.08,24.09,24.06,24.07,4183200.0,20.35,20.3584,20.3331,20.3415,4183200.0
2012-09-06 11:10:00,24.06,24.08,24.04,24.04,7123200.0,20.3331,20.35,20.3162,20.3162,7123200.0
2012-09-06 11:20:00,24.04,24.06,24.04,24.04,4292400.0,20.3162,20.3331,20.3162,20.3162,4292400.0
2012-09-06 11:30:00,24.04,24.09,24.04,24.08,5334000.0,20.3162,20.3584,20.3162,20.35,5334000.0
2012-09-06 11:40:00,24.08,24.09,24.05,24.06,5056800.0,20.35,20.3584,20.3246,20.3331,5056800.0
2012-09-06 11:50:00,24.06,24.08,24.05,24.08,3595200.0,20.3331,20.35,20.3246,20.35,3595200.0
2012-09-06 12:00:00,24.08,24.08,24.07,24.08,3752000.0,20.35,20.35,20.3415,20.35,3752000.0
2012-09-06 12:10:00,24.08,24.17,24.07,24.16,20076000.0,20.35,20.426,20.3415,20.4176,20076000.0
2012-09-06 12:20:00,24.15,24.2,24.13,24.18,17656800.0,20.4091,20.4514,20.3922,20.4345,17656800.0
2012-09-06 12:30:00,24.18,24.19,24.16,24.18,6700400.0,20.4345,20.4429,20.4176,20.4345,6700400.0
2012-09-06 12:40:00,24.18,24.18,24.15,24.16,6647200.0,20.4345,20.4345,20.4091,20.4176,6647200.0
2012-09-06 12:50:00,24.16,24.17,24.16,24.16,3620400.0,20.4176,20.426,20.4176,20.4176,3620400.0
2012-09-06 13:00:00,24.16,24.17,24.13,24.15,6386800.0,20.4176,20.426,20.3922,20.4091,6386800.0
2012-09-06 13:10:00,24.15,24.19,24.15,24.17,4849600.0,20.4091,20.4429,20.4091,20.426,4849600.0
2012-09-06 13:20:00,24.17,24.19,24.16,24.18,6613600.0,20.426,20.4429,20.4176,20.4345,6613600.0
2012-09-06 13:30:00,24.18,24.18,24.15,24.16,4656400.0,20.4345,20.4345,20.4091,20.4176,4656400.0
2012-09-06 13:40:00,24.16,24.19,24.16,24.18,3833200.0,20.4176,20.4429,20.4176,20.4345,3833200.0
2012-09-06 13:50:00,24.18,24.22,24.18,24.22,13140400.0,20.4345,20.4683,20.4345,20.4683,13140400.0
2012-09-06 14:00:00,24.22,24.22,24.15,24.18,8780800.0,20.4683,20.4683,20.4091,20.4345,8780800.0
2012-09-06 14:10:00,24.18,24.18,24.13,24.14,9195200.0,20.4345,20.4345,20.3922,20.4007,9195200.0
2012-09-06 14:20:00,24.14,24.16,24.13,24.15,6560400.0,20.4007,20.4176,20.3922,20.4091,6560400.0
2012-09-06 14:30:00,24.15,24.17,24.14,24.16,3668000.0,20.4091,20.426,20.4007,20.4176,3668000.0
2012-09-06 14:40:00,24.16,24.18,24.15,24.18,7327600.0,20.4176,20.4345,20.4091,20.4345,7327600.0
2012-09-06 14:50:00,24.18,24.2,24.16,24.18,7691600.0,20.4345,20.4514,20.4176,20.4345,7691600.0
2012-09-06 15:00:00,24.19,24.2,24.17,24.18,4891600.0,20.4429,20.4514,20.426,20.4345,4891600.0
2012-09-06 15:10:00,24.18,24.18,24.14,24.16,10911600.0,20.4345,20.4345,20.4007,20.4176,10911600.0
2012-09-06 15:20:00,24.16,24.17,24.14,24.15,5163200.0,20.4176,20.426,20.4007,20.4091,5163200.0
2012-09-06 15:30:00,24.15,24.18,24.15,24.16,6445600.0,20.4091,20.4345,20.4091,20.4176,6445600.0
2012-09-06 15:40:00,24.16,24.16,24.11,24.12,11762800.0,20.4176,20.4176,20.3753,20.3838,11762800.0
2012-09-06 15:50:00,24.12,24.16,24.11,24.16,19336800.0,20.3838,20.4176,20.3753,20.4176,19336800.0
2012-09-07 09:30:00,24.21,24.22,24.14,24.14,26146400.0,20.4598,20.4683,20.4007,20.4007,26146400.0
2012-09-07 09:40:00,24.14,24.27,24.13,24.25,21982800.0,20.4007,20.5106,20.3922,20.4936,21982800.0
2012-09-07 09:50:00,24.25,24.26,24.2,24.24,11124400.0,20.4936,20.5021,20.4514,20.4852,11124400.0
2012-09-07 10:00:00,24.25,24.32,24.24,24.3,23735600.0,20.4936,20.5528,20.4852,20.5359,23735600.0
2012-09-07 10:10:00,24.3,24.34,24.28,24.3,18712400.0,20.5359,20.5697,20.519,20.5359,18712400.0
2012-09-07 10:20:00,24.3,24.31,24.27,24.29,8663200.0,20.5359,20.5444,20.5106,20.5275,8663200.0
2012-09-07 10:30:00,24.29,24.31,24.27,24.29,7352800.0,20.5275,20.5444,20.5106,20.5275,7352800.0
2012-09-07 10:40:00,24.29,24.32,24.29,24.29,6423200.0,20.5275,20.5528,20.5275,20.5275,6423200.0
2012-09-07 10:50:00,24.29,24.3,24.27,24.28,7016800.0,20.5275,20.5359,20.5106,20.519,7016800.0
2012-09-07 11:00:00,24.28,24.28,24.24,24.27,10147200.0,20.519,20.519,20.4852,20.5106,10147200.0
2012-09-07 11:10:00,24.28,24.28,24.26,24.27,4816000.0,20.519,20.519,20.5021,20.5106,4816000.0
2012-09-07 11:20:00,24.27,24.3,24.27,24.29,6624800.0,20.5106,20.5359,20.5106,20.5275,6624800.0
2012-09-07 11:30:00,24.29,24.31,24.29,24.3,5331200.0,20.5275,20.5444,20.5275,20.5359,5331200.0
2012-09-07 11:40:00,24.3,24.31,24.29,24.29,3925600.0,20.5359,20.5444,20.5275,20.5275,3925600.0
2012-09-07 11:50:00,24.29,24.3,24.26,24.29,4370800.0,20.5275,20.5359,20.5021,20.5275,4370800.0
2012-09-07 12:00:00,24.29,24.31,24.28,24.29,4541600.0,20.5275,20.5444,20.519,20.5275,4541600.0
2012-09-07 12:10:00,24.3,24.3,24.27,24.29,3466400.0,20.5359,20.5359,20.5106,20.5275,3466400.0
2012-09-07 12:20:00,24.29,24.3,24.29,24.29,4228000.0,20.5275,20.5359,20.5275,20.5275,4228000.0
2012-09-07 12:30:00,24.29,24.33,24.29,24.33,6507200.0,20.5275,20.5613,20.5275,20.5613,6507200.0
2012-09-07 12:40:00,24.33,24.36,24.32,24.35,8117200.0,20.5613,20.5866,20.5528,20.5782,8117200.0
2012-09-07 12:50:00,24.35,24.36,24.34,24.35,6991600.0,20.5782,20.5866,20.5697,20.5782,6991600.0
2012-09-07 13:00:00,24.36,24.37,24.34,24.36,4603200.0,20.5866,20.5951,20.5697,20.5866,4603200.0
2012-09-07 13:10:00,24.36,24.37,24.33,24.34,5272400.0,20.5866,20.5951,20.5613,20.5697,5272400.0
2012-09-07 13:20:00,24.34,24.35,24.32,24.34,4219600.0,20.5697,20.5782,20.5528,20.5697,4219600.0
2012-09-07 13:30:00,24.34,24.35,24.33,24.33,3256400.0,20.5697,20.5782,20.5613,20.5613,3256400.0
2012-09-07 13:40:00,24.33,24.34,24.3,24.31,8318800.0,20.5613,20.5697,20.5359,20.5444,8318800.0
2012-09-07 13:50:00,24.31,24.32,24.3,24.31,3903200.0,20.5444,20.5528,20.5359,20.5444,3903200.0
2012-09-07 14:00:00,24.31,24.33,24.3,24.32,3402000.0,20.5444,20.5613,20.5359,20.5528,3402000.0
2012-09-07 14:10:00,24.32,24.33,24.29,24.33,4998000.0,20.5528,20.5613,20.5275,20.5613,4998000.0
2012-09-07 14:20:00,24.33,24.34,24.32,24.34,3040800.0,20.5613,20.5697,20.5528,20.5697,3040800.0
2012-09-07 14:30:00,24.34,24.34,24.31,24.33,2777600.0,20.5697,20.5697,20.5444,20.5613,2777600.0
2012-09-07 14:40:00,24.33,24.35,24.33,24.35,3052000.0,20.5613,20.5782,20.5613,20.5782,3052000.0
2012-09-07 14:50:00,24.35,24.36,24.34,24.34,3533600.0,20.5782,20.5866,20.5697,20.5697,3533600.0
2012-09-07 15:00:00,24.34,24.34,24.29,24.3,8957200.0,20.5697,20.5697,20.5275,20.5359,8957200.0
2012-09-07 15:10:00,24.3,24.31,24.28,24.29,5986400.0,20.5359,20.5444,20.519,20.5275,5986400.0
2012-09-07 15:20:00,24.29,24.3,24.28,24.29,4412800.0,20.5275,20.5359,20.519,20.5275,4412800.0
2012-09-07 15:30:00,24.29,24.31,24.29,24.31,5938800.0,20.5275,20.5444,20.5275,20.5444,5938800.0
2012-09-07 15:40:00,24.31,24.31,24.28,24.29,7562800.0,20.5444,20.5444,20.519,20.5275,7562800.0
2012-09-07 15:50:00,24.29,24.3,24.28,24.3,14604800.0,20.5275,20.5359,20.519,20.5359,14604800.0
2012-09-10 09:30:00,24.29,24.4,24.29,24.35,26656000.0,20.5275,20.6204,20.5275,20.5782,26656000.0
2012-09-10 09:40:00,24.35,24.35,24.27,24.32,17620400.0,20.5782,20.5782,20.5106,20.5528,17620400.0
2012-09-10 09:50:00,24.32,24.36,24.24,24.24,18648000.0,20.5528,20.5866,20.4852,20.4852,18648000.0
2012-09-10 10:00:00,24.24,24.27,24.21,24.23,15341200.0,20.4852,20.5106,20.4598,20.4767,15341200.0
2012-09-10 10:10:00,24.23,24.24,24.15,24.19,17343200.0,20.4767,20.4852,20.4091,20.4429,17343200.0
2012-09-10 10:20:00,24.19,24.23,24.18,24.18,12070800.0,20.4429,20.4767,20.4345,20.4345,12070800.0
2012-09-10 10:30:00,24.18,24.19,24.12,24.14,13546400.0,20.4345,20.4429,20.3838,20.4007,13546400.0
2012-09-10 10:40:00,24.14,24.14,24.01,24.05,21711200.0,20.4007,20.4007,20.2908,20.3246,21711200.0
2012-09-10 10:50:00,24.05,24.08,23.99,24.06,18715200.0,20.3246,20.35,20.2739,20.3331,18715200.0
2012-09-10 11:00:00,24.06,24.1,24.04,24.09,9136400.0,20.3331,20.3669,20.3162,20.3584,9136400.0
2012-09-10 11:10:00,24.09,24.13,24.08,24.12,11673200.0,20.3584,20.3922,20.35,20.3838,11673200.0
2012-09-10 11:20:00,24.12,24.12,24.08,24.09,6104000.0,20.3838,20.3838,20.35,20.3584,6104000.0
2012-09-10 11:30:00,24.08,24.09,24.05,24.08,4942000.0,20.35,20.3584,20.3246,20.35,4942000.0
2012-09-10 11:40:00,24.09,24.1,24.06,24.08,4188800.0,20.3584,20.3669,20.3331,20.35,4188800.0
2012-09-10 11:50:00,24.08,24.12,24.07,24.1,5504800.0,20.35,20.3838,20.3415,20.3669,5504800.0
2012-09-10 12:00:00,24.1,24.11,24.05,24.06,5586000.0,20.3669,20.3753,20.3246,20.3331,5586000.0
2012-09-10 12:10:00,24.06,24.06,24.01,24.01,6092800.0,20.3331,20.3331,20.2908,20.2908,6092800.0
2012-09-10 12:20:00,24.01,24.03,23.96,24.01,13571600.0,20.2908,20.3077,20.2486,20.2908,13571600.0
2012-09-10 12:30:00,24.01,24.02,23.97,24.01,6787200.0,20.2908,20.2993,20.257,20.2908,6787200.0
2012-09-10 12:40:00,24.01,24.01,23.95,24.0,7952000.0,20.2908,20.2908,20.2401,20.2824,7952000.0
2012-09-10 12:50:00,24.0,24.04,23.98,24.0,7201600.0,20.2824,20.3162,20.2655,20.2824,7201600.0
2012-09-10 13:00:00,24.0,24.02,23.96,23.96,4869200.0,20.2824,20.2993,20.2486,20.2486,4869200.0
2012-09-10 13:10:00,23.96,24.05,23.96,24.03,7008400.0,20.2486,20.3246,20.2486,20.3077,7008400.0
2012-09-10 13:20:00,24.03,24.04,24.0,24.01,4715200.0,20.3077,20.3162,20.2824,20.2908,4715200.0
2012-09-10 13:30:00,24.01,24.02,23.96,23.97,5835200.0,20.2908,20.2993,20.2486,20.257,5835200.0
2012-09-10 13:40:00,23.96,23.97,23.92,23.93,11440800.0,20.2486,20.257,20.2148,20.2232,11440800.0
2012-09-10 13:50:00,23.93,23.96,23.84,23.85,12328400.0,20.2232,20.2486,20.1472,20.1556,12328400.0
2012-09-10 14:00:00,23.85,23.91,23.83,23.86,13717200.0,20.1556,20.2063,20.1387,20.1641,13717200.0
2012-09-10 14:10:00,23.86,23.91,23.86,23.89,8444800.0,20.1641,20.2063,20.1641,20.1894,8444800.0
2012-09-10 14:20:00,23.88,23.89,23.84,23.87,6790000.0,20.181,20.1894,20.1472,20.1725,6790000.0
2012-09-10 14:30:00,23.87,23.89,23.84,23.84,5877200.0,20.1725,20.1894,20.1472,20.1472,5877200.0
2012-09-10 14:40:00,23.84,23.85,23.8,23.8,12188400.0,20.1472,20.1556,20.1134,20.1134,12188400.0
2012-09-10 14:50:00,23.8,23.82,23.77,23.77,11342800.0,20.1134,20.1303,20.088,20.088,11342800.0
2012-09-10 15:00:00,23.77,23.8,23.75,23.79,13834800.0,20.088,20.1134,20.0711,20.1049,13834800.0
2012-09-10 15:10:00,23.78,23.83,23.76,23.81,10354400.0,20.0965,20.1387,20.0796,20.1218,10354400.0
2012-09-10 15:20:00,23.81,23.84,23.79,23.82,9632000.0,20.1218,20.1472,20.1049,20.1303,9632000.0
2012-09-10 15:30:00,23.81,23.83,23.77,23.79,10220000.0,20.1218,20.1387,20.088,20.1049,10220000.0
2012-09-10 15:40:00,23.79,23.79,23.66,23.69,23833600.0,20.1049,20.1049,19.995,20.0204,23833600.0
2012-09-10 15:50:00,23.69,23.7,23.65,23.66,27955200.0,20.0204,20.0288,19.9866,19.995,27955200.0
2012-09-11 09:30:00,23.76,23.9,23.73,23.86,38096800.0,20.0796,20.1979,20.0542,20.1641,38096800.0
2012-09-11 09:40:00,23.85,23.86,23.71,23.8,25261600.0,20.1556,20.1641,20.0373,20.1134,25261600.0
2012-09-11 09:50:00,23.8,23.92,23.77,23.9,24477600.0,20.1134,20.2148,20.088,20.1979,24477600.0
2012-09-11 10:00:00,23.9,23.93,23.8,23.8,17715600.0,20.1979,20.2232,20.1134,20.1134,17715600.0
2012-09-11 10:10:00,23.8,23.84,23.72,23.75,16139200.0,20.1134,20.1472,20.0457,20.0711,16139200.0
2012-09-11 10:20:00,23.76,23.84,23.69,23.81,18331600.0,20.0796,20.1472,20.0204,20.1218,18331600.0
2012-09-11 10:30:00,23.81,23.85,23.79,23.83,10018400.0,20.1218,20.1556,20.1049,20.1387,10018400.0
2012-09-11 10:40:00,23.83,23.87,23.8,23.87,8229200.0,20.1387,20.1725,20.1134,20.1725,8229200.0
2012-09-11 10:50:00,23.87,23.88,23.84,23.85,8576400.0,20.1725,20.181,20.1472,20.1556,8576400.0
2012-09-11 11:00:00,23.85,23.88,23.82,23.85,5728800.0,20.1556,20.181,20.1303,20.1556,5728800.0
2012-09-11 11:10:00,23.85,23.87,23.83,23.86,5056800.0,20.1556,20.1725,20.1387,20.1641,5056800.0
2012-09-11 11:20:00,23.86,23.87,23.85,23.86,3794000.0,20.1641,20.1725,20.1556,20.1641,3794000.0
2012-09-11 11:30:00,23.86,23.86,23.83,23.83,4197200.0,20.1641,20.1641,20.1387,20.1387,4197200.0
2012-09-11 11:40:00,23.83,23.84,23.77,23.79,7162400.0,20.1387,20.1472,20.088,20.1049,7162400.0
2012-09-11 11:50:00,23.8,23.8,23.75,23.79,6672400.0,20.1134,20.1134,20.0711,20.1049,6672400.0
2012-09-11 12:00:00,23.79,23.83,23.78,23.81,5482400.0,20.1049,20.1387,20.0965,20.1218,5482400.0
2012-09-11 12:10:00,23.81,23.83,23.74,23.76,7266000.0,20.1218,20.1387,20.0626,20.0796,7266000.0
2012-09-11 12:20:00,23.77,23.77,23.68,23.68,9788800.0,20.088,20.088,20.0119,20.0119,9788800.0
2012-09-11 12:30:00,23.68,23.73,23.67,23.71,8663200.0,20.0119,20.0542,20.0035,20.0373,8663200.0
2012-09-11 12:40:00,23.71,23.72,23.63,23.66,11726400.0,20.0373,20.0457,19.9697,19.995,11726400.0
2012-09-11 12:50:00,23.66,23.67,23.6,23.65,12689600.0,19.995,20.0035,19.9443,19.9866,12689600.0
2012-09-11 13:00:00,23.65,23.67,23.59,23.62,10572800.0,19.9866,20.0035,19.9359,19.9612,10572800.0
2012-09-11 13:10:00,23.63,23.69,23.59,23.68,9833600.0,19.9697,20.0204,19.9359,20.0119,9833600.0
2012-09-11 13:20:00,23.68,23.74,23.68,23.73,11326000.0,20.0119,20.0626,20.0119,20.0542,11326000.0
2012-09-11 13:30:00,23.73,23.75,23.69,23.7,6400800.0,20.0542,20.0711,20.0204,20.0288,6400800.0
2012-09-11 13:40:00,23.7,23.78,23.69,23.77,8800400.0,20.0288,20.0965,20.0204,20.088,8800400.0
2012-09-11 13:50:00,23.77,23.77,23.7,23.7,7624400.0,20.088,20.088,20.0288,20.0288,7624400.0
2012-09-11 14:00:00,23.7,23.7,23.6,23.64,14014000.0,20.0288,20.0288,19.9443,19.9781,14014000.0
2012-09-11 14:10:00,23.64,23.65,23.61,23.63,5938800.0,19.9781,19.9866,19.9528,19.9697,5938800.0
2012-09-11 14:20:00,23.63,23.71,23.62,23.69,7296800.0,19.9697,20.0373,19.9612,20.0204,7296800.0
2012-09-11 14:30:00,23.69,23.69,23.63,23.66,4118800.0,20.0204,20.0204,19.9697,19.995,4118800.0
2012-09-11 14:40:00,23.67,23.67,23.51,23.52,15962800.0,20.0035,20.0035,19.8683,19.8767,15962800.0
2012-09-11 14:50:00,23.51,23.56,23.48,23.51,16326800.0,19.8683,19.9105,19.8429,19.8683,16326800.0
2012-09-11 15:00:00,23.51,23.57,23.5,23.56,9808400.0,19.8683,19.919,19.8598,19.9105,9808400.0
2012-09-11 15:10:00,23.56,23.58,23.52,23.55,7336000.0,19.9105,19.9274,19.8767,19.9021,7336000.0
2012-09-11 15:20:00,23.54,23.55,23.45,23.48,17150000.0,19.8936,19.9021,19.8176,19.8429,17150000.0
2012-09-11 15:30:00,23.48,23.53,23.47,23.5,9287600.0,19.8429,19.8852,19.8345,19.8598,9287600.0
2012-09-11 15:40:00,23.5,23.61,23.49,23.59,15145200.0,19.8598,19.9528,19.8514,19.9359,15145200.0
2012-09-11 15:50:00,23.59,23.67,23.56,23.59,20664000.0,19.9359,20.0035,19.9105,19.9359,20664000.0
2012-09-12 09:30:00,23.82,23.82,23.66,23.67,28442400.0,20.1303,20.1303,19.995,20.0035,28442400.0
2012-09-12 09:40:00,23.67,23.71,23.62,23.68,16279200.0,20.0035,20.0373,19.9612,20.0119,16279200.0
2012-09-12 09:50:00,23.68,23.73,23.6,23.62,17402000.0,20.0119,20.0542,19.9443,19.9612,17402000.0
2012-09-12 10:00:00,23.63,23.63,23.52,23.6,21568400.0,19.9697,19.9697,19.8767,19.9443,21568400.0
2012-09-12 10:10:00,23.6,23.62,23.54,23.6,12796000.0,19.9443,19.9612,19.8936,19.9443,12796000.0
2012-09-12 10:20:00,23.6,23.62,23.54,23.6,7946400.0,19.9443,19.9612,19.8936,19.9443,7946400.0
2012-09-12 10:30:00,23.59,23.64,23.54,23.56,9142000.0,19.9359,19.9781,19.8936,19.9105,9142000.0
2012-09-12 10:40:00,23.57,23.6,23.54,23.57,6633200.0,19.919,19.9443,19.8936,19.919,6633200.0
2012-09-12 10:50:00,23.57,23.58,23.52,23.58,9598400.0,19.919,19.9274,19.8767,19.9274,9598400.0
2012-09-12 11:00:00,23.58,23.59,23.53,23.55,6003200.0,19.9274,19.9359,19.8852,19.9021,6003200.0
2012-09-12 11:10:00,23.55,23.58,23.52,23.56,5997600.0,19.9021,19.9274,19.8767,19.9105,5997600.0
2012-09-12 11:20:00,23.56,23.59,23.53,23.55,7078400.0,19.9105,19.9359,19.8852,19.9021,7078400.0
2012-09-12 11:30:00,23.55,23.61,23.55,23.59,6781600.0,19.9021,19.9528,19.9021,19.9359,6781600.0
2012-09-12 11:40:00,23.6,23.7,23.58,23.67,14574000.0,19.9443,20.0288,19.9274,20.0035,14574000.0
2012-09-12 11:50:00,23.67,23.69,23.62,23.66,8873200.0,20.0035,20.0204,19.9612,19.995,8873200.0
2012-09-12 12:00:00,23.66,23.69,23.56,23.57,9839200.0,19.995,20.0204,19.9105,19.919,9839200.0
2012-09-12 12:10:00,23.57,23.6,23.54,23.6,7548800.0,19.919,19.9443,19.8936,19.9443,7548800.0
2012-09-12 12:20:00,23.59,23.63,23.57,23.58,5275200.0,19.9359,19.9697,19.919,19.9274,5275200.0
2012-09-12 12:30:00,23.58,23.61,23.56,23.6,5516000.0,19.9274,19.9528,19.9105,19.9443,5516000.0
2012-09-12 12:40:00,23.6,23.63,23.58,23.63,4460400.0,19.9443,19.9697,19.9274,19.9697,4460400.0
2012-09-12 12:50:00,23.63,23.63,23.59,23.61,5390000.0,19.9697,19.9697,19.9359,19.9528,5390000.0
2012-09-12 13:00:00,23.61,23.76,23.61,23.71,25656400.0,19.9528,20.0796,19.9528,20.0373,25656400.0
2012-09-12 13:10:00,23.71,23.72,23.44,23.48,38749200.0,20.0373,20.0457,19.8091,19.8429,38749200.0
2012-09-12 13:20:00,23.48,23.64,23.44,23.59,32684400.0,19.8429,19.9781,19.8091,19.9359,32684400.0
2012-09-12 13:30:00,23.6,23.73,23.57,23.7,28464800.0,19.9443,20.0542,19.919,20.0288,28464800.0
2012-09-12 13:40:00,23.7,23.88,23.69,23.79,42554400.0,20.0288,20.181,20.0204,20.1049,42554400.0
2012-09-12 13:50:00,23.78,23.79,23.64,23.67,22646400.0,20.0965,20.1049,19.9781,20.0035,22646400.0
2012-09-12 14:00:00,23.68,23.74,23.61,23.71,16825200.0,20.0119,20.0626,19.9528,20.0373,16825200.0
2012-09-12 14:10:00,23.71,23.72,23.64,23.66,13608000.0,20.0373,20.0457,19.9781,19.995,13608000.0
2012-09-12 14:20:00,23.66,23.78,23.66,23.74,13896400.0,19.995,20.0965,19.995,20.0626,13896400.0
2012-09-12 14:30:00,23.74,23.8,23.68,23.71,13440000.0,20.0626,20.1134,20.0119,20.0373,13440000.0
2012-09-12 14:40:00,23.71,23.71,23.56,23.59,21616000.0,20.0373,20.0373,19.9105,19.9359,21616000.0
2012-09-12 14:50:00,23.59,23.64,23.51,23.53,23335200.0,19.9359,19.9781,19.8683,19.8852,23335200.0
2012-09-12 15:00:00,23.53,23.56,23.43,23.53,24752000.0,19.8852,19.9105,19.8007,19.8852,24752000.0
2012-09-12 15:10:00,23.53,23.58,23.45,23.57,15576400.0,19.8852,19.9274,19.8176,19.919,15576400.0
2012-09-12 15:20:00,23.57,23.62,23.52,23.61,12992000.0,19.919,19.9612,19.8767,19.9528,12992000.0
2012-09-12 15:30:00,23.61,23.71,23.6,23.7,19426400.0,19.9528,20.0373,19.9443,20.0288,19426400.0
2012-09-12 15:40:00,23.7,23.76,23.69,23.71,23898000.0,20.0288,20.0796,20.0204,20.0373,23898000.0
2012-09-12 15:50:00,23.71,23.93,23.7,23.92,48493200.0,20.0373,20.2232,20.0288,20.2148,48493200.0
2012-09-13 09:30:00,24.19,24.27,24.1,24.22,58861600.0,20.4429,20.5106,20.3669,20.4683,58861600.0
2012-09-13 09:40:00,24.23,24.23,24.15,24.16,24010000.0,20.4767,20.4767,20.4091,20.4176,24010000.0
2012-09-13 09:50:00,24.16,24.21,24.11,24.19,19978000.0,20.4176,20.4598,20.3753,20.4429,19978000.0
2012-09-13 10:00:00,24.19,24.25,24.18,24.2,20403600.0,20.4429,20.4936,20.4345,20.4514,20403600.0
2012-09-13 10:10:00,24.2,24.23,24.14,24.15,12586000.0,20.4514,20.4767,20.4007,20.4091,12586000.0
2012-09-13 10:20:00,24.15,24.19,24.14,24.17,11012400.0,20.4091,20.4429,20.4007,20.426,11012400.0
2012-09-13 10:30:00,24.17,24.22,24.17,24.2,10894800.0,20.426,20.4683,20.426,20.4514,10894800.0
2012-09-13 10:40:00,24.2,24.23,24.16,24.23,9587200.0,20.4514,20.4767,20.4176,20.4767,9587200.0
2012-09-13 10:50:00,24.23,24.24,24.19,24.22,7274400.0,20.4767,20.4852,20.4429,20.4683,7274400.0
2012-09-13 11:00:00,24.22,24.23,24.18,24.21,7022400.0,20.4683,20.4767,20.4345,20.4598,7022400.0
2012-09-13 11:10:00,24.21,24.21,24.19,24.2,4233600.0,20.4598,20.4598,20.4429,20.4514,4233600.0
2012-09-13 11:20:00,24.2,24.23,24.2,24.23,5748400.0,20.4514,20.4767,20.4514,20.4767,5748400.0
2012-09-13 11:30:00,24.23,24.24,24.2,24.2,6272000.0,20.4767,20.4852,20.4514,20.4514,6272000.0
2012-09-13 11:40:00,24.2,24.22,24.2,24.22,2774800.0,20.4514,20.4683,20.4514,20.4683,2774800.0
2012-09-13 11:50:00,24.22,24.22,24.19,24.2,3970400.0,20.4683,20.4683,20.4429,20.4514,3970400.0
2012-09-13 12:00:00,24.2,24.2,24.18,24.19,5048400.0,20.4514,20.4514,20.4345,20.4429,5048400.0
2012-09-13 12:10:00,24.19,24.19,24.15,24.18,6879600.0,20.4429,20.4429,20.4091,20.4345,6879600.0
2012-09-13 12:20:00,24.18,24.19,24.16,24.18,4012400.0,20.4345,20.4429,20.4176,20.4345,4012400.0
2012-09-13 12:30:00,24.17,24.27,24.15,24.27,27540800.0,20.426,20.5106,20.4091,20.5106,27540800.0
2012-09-13 12:40:00,24.27,24.31,24.24,24.25,29971200.0,20.5106,20.5444,20.4852,20.4936,29971200.0
2012-09-13 12:50:00,24.24,24.29,24.2,24.29,12129600.0,20.4852,20.5275,20.4514,20.5275,12129600.0
2012-09-13 13:00:00,24.29,24.33,24.27,24.28,17796800.0,20.5275,20.5613,20.5106,20.519,17796800.0
2012-09-13 13:10:00,24.28,24.34,24.27,24.32,12376000.0,20.519,20.5697,20.5106,20.5528,12376000.0
2012-09-13 13:20:00,24.32,24.37,24.31,24.37,12703600.0,20.5528,20.5951,20.5444,20.5951,12703600.0
2012-09-13 13:30:00,24.37,24.43,24.37,24.42,21680400.0,20.5951,20.6458,20.5951,20.6373,21680400.0
2012-09-13 13:40:00,24.42,24.45,24.41,24.43,17225600.0,20.6373,20.6627,20.6289,20.6458,17225600.0
2012-09-13 13:50:00,24.43,24.43,24.38,24.41,10332000.0,20.6458,20.6458,20.6035,20.6289,10332000.0
2012-09-13 14:00:00,24.41,24.43,24.39,24.43,7408800.0,20.6289,20.6458,20.612,20.6458,7408800.0
2012-09-13 14:10:00,24.43,24.45,24.42,24.43,9578800.0,20.6458,20.6627,20.6373,20.6458,9578800.0
2012-09-13 14:20:00,24.43,24.48,24.43,24.47,16338000.0,20.6458,20.688,20.6458,20.6796,16338000.0
2012-09-13 14:30:00,24.47,24.48,24.43,24.44,13157200.0,20.6796,20.688,20.6458,20.6542,13157200.0
2012-09-13 14:40:00,24.44,24.48,24.44,24.47,8274000.0,20.6542,20.688,20.6542,20.6796,8274000.0
2012-09-13 14:50:00,24.47,24.47,24.44,24.46,6907600.0,20.6796,20.6796,20.6542,20.6711,6907600.0
2012-09-13 15:00:00,24.46,24.46,24.41,24.43,9856000.0,20.6711,20.6711,20.6289,20.6458,9856000.0
2012-09-13 15:10:00,24.43,24.44,24.37,24.38,8439200.0,20.6458,20.6542,20.5951,20.6035,8439200.0
2012-09-13 15:20:00,24.38,24.44,24.37,24.39,12300400.0,20.6035,20.6542,20.5951,20.612,12300400.0
2012-09-13 15:30:00,24.39,24.42,24.37,24.41,11617200.0,20.612,20.6373,20.5951,20.6289,11617200.0
2012-09-13 15:40:00,24.4,24.45,24.4,24.41,13154400.0,20.6204,20.6627,20.6204,20.6289,13154400.0
2012-09-13 15:50:00,24.42,24.42,24.37,24.39,17897600.0,20.6373,20.6373,20.5951,20.612,17897600.0
2012-09-14 09:30:00,24.64,24.69,24.57,24.68,47059600.0,20.8232,20.8655,20.7641,20.857,47059600.0
2012-09-14 09:40:00,24.68,24.81,24.67,24.79,38970400.0,20.857,20.9669,20.8486,20.95,38970400.0
2012-09-14 09:50:00,24.79,24.85,24.74,24.76,38872400.0,20.95,21.0007,20.9077,20.9247,38872400.0
2012-09-14 10:00:00,24.76,24.82,24.72,24.79,23363200.0,20.9247,20.9754,20.8908,20.95,23363200.0
2012-09-14 10:10:00,24.79,24.82,24.78,24.81,15607200.0,20.95,20.9754,20.9416,20.9669,15607200.0
2012-09-14 10:20:00,24.81,24.84,24.79,24.8,15268400.0,20.9669,20.9923,20.95,20.9585,15268400.0
2012-09-14 10:30:00,24.8,24.81,24.76,24.79,11104800.0,20.9585,20.9669,20.9247,20.95,11104800.0
2012-09-14 10:40:00,24.78,24.8,24.76,24.79,11085200.0,20.9416,20.9585,20.9247,20.95,11085200.0
2012-09-14 10:50:00,24.79,24.82,24.78,24.82,9514400.0,20.95,20.9754,20.9416,20.9754,9514400.0
2012-09-14 11:00:00,24.81,24.84,24.79,24.82,12384400.0,20.9669,20.9923,20.95,20.9754,12384400.0
2012-09-14 11:10:00,24.82,24.83,24.78,24.8,9251200.0,20.9754,20.9838,20.9416,20.9585,9251200.0
2012-09-14 11:20:00,24.8,24.83,24.8,24.82,7753200.0,20.9585,20.9838,20.9585,20.9754,7753200.0
2012-09-14 11:30:00,24.82,24.85,24.81,24.83,11188800.0,20.9754,21.0007,20.9669,20.9838,11188800.0
2012-09-14 11:40:00,24.83,24.89,24.83,24.86,15923600.0,20.9838,21.0345,20.9838,21.0092,15923600.0
2012-09-14 11:50:00,24.86,24.88,24.82,24.84,11614400.0,21.0092,21.0261,20.9754,20.9923,11614400.0
2012-09-14 12:00:00,24.84,24.88,24.82,24.86,7607600.0,20.9923,21.0261,20.9754,21.0092,7607600.0
2012-09-14 12:10:00,24.86,24.89,24.85,24.88,8909600.0,21.0092,21.0345,21.0007,21.0261,8909600.0
2012-09-14 12:20:00,24.88,24.89,24.86,24.88,7551600.0,21.0261,21.0345,21.0092,21.0261,7551600.0
2012-09-14 12:30:00,24.87,24.89,24.87,24.88,6924400.0,21.0176,21.0345,21.0176,21.0261,6924400.0
2012-09-14 12:40:00,24.88,24.88,24.87,24.88,4522000.0,21.0261,21.0261,21.0176,21.0261,4522000.0
2012-09-14 12:50:00,24.88,24.88,24.85,24.86,5619600.0,21.0261,21.0261,21.0007,21.0092,5619600.0
2012-09-14 13:00:00,24.86,24.87,24.83,24.84,6160000.0,21.0092,21.0176,20.9838,20.9923,6160000.0
2012-09-14 13:10:00,24.83,24.85,24.83,24.84,4474400.0,20.9838,21.0007,20.9838,20.9923,4474400.0
2012-09-14 13:20:00,24.84,24.84,24.76,24.77,12731600.0,20.9923,20.9923,20.9247,20.9331,12731600.0
2012-09-14 13:30:00,24.77,24.8,24.77,24.78,7747600.0,20.9331,20.9585,20.9331,20.9416,7747600.0
2012-09-14 13:40:00,24.78,24.79,24.69,24.69,14425600.0,20.9416,20.95,20.8655,20.8655,14425600.0
2012-09-14 13:50:00,24.69,24.72,24.65,24.67,21336000.0,20.8655,20.8908,20.8317,20.8486,21336000.0
2012-09-14 14:00:00,24.67,24.74,24.67,24.74,15089200.0,20.8486,20.9077,20.8486,20.9077,15089200.0
2012-09-14 14:10:00,24.74,24.75,24.7,24.71,7638400.0,20.9077,20.9162,20.8739,20.8824,7638400.0
2012-09-14 14:20:00,24.71,24.78,24.7,24.75,8929200.0,20.8824,20.9416,20.8739,20.9162,8929200.0
2012-09-14 14:30:00,24.75,24.78,24.72,24.78,6694800.0,20.9162,20.9416,20.8908,20.9416,6694800.0
2012-09-14 14:40:00,24.78,24.8,24.75,24.79,8327200.0,20.9416,20.9585,20.9162,20.95,8327200.0
2012-09-14 14:50:00,24.79,24.8,24.77,24.78,7907200.0,20.95,20.9585,20.9331,20.9416,7907200.0
2012-09-14 15:00:00,24.79,24.79,24.77,24.78,7501200.0,20.95,20.95,20.9331,20.9416,7501200.0
2012-09-14 15:10:00,24.77,24.78,24.7,24.72,11390400.0,20.9331,20.9416,20.8739,20.8908,11390400.0
2012-09-14 15:20:00,24.72,24.73,24.66,24.7,12894000.0,20.8908,20.8993,20.8401,20.8739,12894000.0
2012-09-14 15:30:00,24.7,24.71,24.66,24.69,12054000.0,20.8739,20.8824,20.8401,20.8655,12054000.0
2012-09-14 15:40:00,24.69,24.7,24.63,24.65,20490400.0,20.8655,20.8739,20.8148,20.8317,20490400.0
2012-09-14 15:50:00,24.65,24.69,24.65,24.69,22940400.0,20.8317,20.8655,20.8317,20.8655,22940400.0
2012-09-17 09:30:00,24.98,24.98,24.88,24.89,39482800.0,21.1106,21.1106,21.0261,21.0345,39482800.0
2012-09-17 09:40:00,24.89,24.96,24.87,24.91,20812400.0,21.0345,21.0937,21.0176,21.0514,20812400.0
2012-09-17 09:50:00,24.91,24.92,24.81,24.84,18275600.0,21.0514,21.0599,20.9669,20.9923,18275600.0
2012-09-17 10:00:00,24.84,24.9,24.83,24.89,14403200.0,20.9923,21.043,20.9838,21.0345,14403200.0
2012-09-17 10:10:00,24.88,24.92,24.87,24.89,9335200.0,21.0261,21.0599,21.0176,21.0345,9335200.0
2012-09-17 10:20:00,24.89,24.95,24.89,24.93,10189200.0,21.0345,21.0852,21.0345,21.0683,10189200.0
2012-09-17 10:30:00,24.93,24.94,24.91,24.92,6375600.0,21.0683,21.0768,21.0514,21.0599,6375600.0
2012-09-17 10:40:00,24.92,24.96,24.92,24.95,9623600.0,21.0599,21.0937,21.0599,21.0852,9623600.0
2012-09-17 10:50:00,24.95,24.97,24.93,24.97,8660400.0,21.0852,21.1021,21.0683,21.1021,8660400.0
2012-09-17 11:00:00,24.97,24.97,24.91,24.94,10606400.0,21.1021,21.1021,21.0514,21.0768,10606400.0
2012-09-17 11:10:00,24.94,24.95,24.92,24.93,6728400.0,21.0768,21.0852,21.0599,21.0683,6728400.0
2012-09-17 11:20:00,24.93,24.93,24.91,24.92,5353600.0,21.0683,21.0683,21.0514,21.0599,5353600.0
2012-09-17 11:30:00,24.92,24.95,24.92,24.93,5020400.0,21.0599,21.0852,21.0599,21.0683,5020400.0
2012-09-17 11:40:00,24.93,24.94,24.93,24.94,3161200.0,21.0683,21.0768,21.0683,21.0768,3161200.0
2012-09-17 11:50:00,24.94,24.94,24.93,24.94,3469200.0,21.0768,21.0768,21.0683,21.0768,3469200.0
2012-09-17 12:00:00,24.93,24.96,24.93,24.95,3304000.0,21.0683,21.0937,21.0683,21.0852,3304000.0
2012-09-17 12:10:00,24.95,24.97,24.94,24.95,6059200.0,21.0852,21.1021,21.0768,21.0852,6059200.0
2012-09-17 12:20:00,24.95,24.96,24.94,24.96,3500000.0,21.0852,21.0937,21.0768,21.0937,3500000.0
2012-09-17 12:30:00,24.96,24.96,24.95,24.95,2052400.0,21.0937,21.0937,21.0852,21.0852,2052400.0
2012-09-17 12:40:00,24.95,24.95,24.93,24.95,3469200.0,21.0852,21.0852,21.0683,21.0852,3469200.0
2012-09-17 12:50:00,24.95,24.95,24.93,24.94,1834000.0,21.0852,21.0852,21.0683,21.0768,1834000.0
2012-09-17 13:00:00,24.94,24.94,24.92,24.92,4746000.0,21.0768,21.0768,21.0599,21.0599,4746000.0
2012-09-17 13:10:00,24.92,24.93,24.91,24.91,4460400.0,21.0599,21.0683,21.0514,21.0514,4460400.0
2012-09-17 13:20:00,24.91,24.92,24.89,24.9,5356400.0,21.0514,21.0599,21.0345,21.043,5356400.0
2012-09-17 13:30:00,24.91,24.91,24.87,24.89,5339600.0,21.0514,21.0514,21.0176,21.0345,5339600.0
2012-09-17 13:40:00,24.89,24.9,24.87,24.87,4743200.0,21.0345,21.043,21.0176,21.0176,4743200.0
2012-09-17 13:50:00,24.87,24.88,24.86,24.87,5045600.0,21.0176,21.0261,21.0092,21.0176,5045600.0
2012-09-17 14:00:00,24.87,24.88,24.85,24.86,5835200.0,21.0176,21.0261,21.0007,21.0092,5835200.0
2012-09-17 14:10:00,24.85,24.86,24.81,24.84,11211200.0,21.0007,21.0092,20.9669,20.9923,11211200.0
2012-09-17 14:20:00,24.85,24.88,24.83,24.87,7386400.0,21.0007,21.0261,20.9838,21.0176,7386400.0
2012-09-17 14:30:00,24.87,24.91,24.87,24.89,5196800.0,21.0176,21.0514,21.0176,21.0345,5196800.0
2012-09-17 14:40:00,24.89,24.93,24.88,24.92,6633200.0,21.0345,21.0683,21.0261,21.0599,6633200.0
2012-09-17 14:50:00,24.92,24.93,24.91,24.91,5734400.0,21.0599,21.0683,21.0514,21.0514,5734400.0
2012-09-17 15:00:00,24.91,24.92,24.88,24.9,5168800.0,21.0514,21.0599,21.0261,21.043,5168800.0
2012-09-17 15:10:00,24.9,24.9,24.87,24.9,6420400.0,21.043,21.043,21.0176,21.043,6420400.0
2012-09-17 15:20:00,24.9,24.9,24.85,24.87,8587600.0,21.043,21.043,21.0007,21.0176,8587600.0
2012-09-17 15:30:00,24.87,24.92,24.87,24.92,7590800.0,21.0176,21.0599,21.0176,21.0599,7590800.0
2012-09-17 15:40:00,24.92,24.96,24.91,24.95,13202000.0,21.0599,21.0937,21.0514,21.0852,13202000.0
2012-09-17 15:50:00,24.95,24.99,24.94,24.99,26493600.0,21.0852,21.119,21.0768,21.119,26493600.0
2012-09-18 09:30:00,25.0,25.0,24.9,24.94,32849600.0,21.1275,21.1275,21.043,21.0768,32849600.0
2012-09-18 09:40:00,24.93,24.95,24.87,24.92,19625200.0,21.0683,21.0852,21.0176,21.0599,19625200.0
2012-09-18 09:50:00,24.92,25.02,24.92,25.01,25046000.0,21.0599,21.1444,21.0599,21.1359,25046000.0
2012-09-18 10:00:00,25.01,25.05,24.94,24.95,25978400.0,21.1359,21.1697,21.0768,21.0852,25978400.0
2012-09-18 10:10:00,24.95,25.0,24.94,24.99,11037600.0,21.0852,21.1275,21.0768,21.119,11037600.0
2012-09-18 10:20:00,24.99,25.03,24.98,25.0,13549200.0,21.119,21.1528,21.1106,21.1275,13549200.0
2012-09-18 10:30:00,25.0,25.04,24.99,25.0,13440000.0,21.1275,21.1613,21.119,21.1275,13440000.0
2012-09-18 10:40:00,25.01,25.02,24.98,25.0,9576000.0,21.1359,21.1444,21.1106,21.1275,9576000.0
2012-09-18 10:50:00,25.0,25.01,24.99,25.0,5880000.0,21.1275,21.1359,21.119,21.1275,5880000.0
2012-09-18 11:00:00,24.99,25.02,24.98,25.01,9576000.0,21.119,21.1444,21.1106,21.1359,9576000.0
2012-09-18 11:10:00,25.01,25.03,24.99,25.0,6580000.0,21.1359,21.1528,21.119,21.1275,6580000.0
2012-09-18 11:20:00,25.0,25.0,24.98,25.0,2968000.0,21.1275,21.1275,21.1106,21.1275,2968000.0
2012-09-18 11:30:00,25.0,25.0,24.98,25.0,5409600.0,21.1275,21.1275,21.1106,21.1275,5409600.0
2012-09-18 11:40:00,24.99,25.0,24.99,24.99,2914800.0,21.119,21.1275,21.119,21.119,2914800.0
2012-09-18 11:50:00,24.99,25.0,24.98,24.99,4065600.0,21.119,21.1275,21.1106,21.119,4065600.0
2012-09-18 12:00:00,24.99,25.0,24.96,24.97,5415200.0,21.119,21.1275,21.0937,21.1021,5415200.0
2012-09-18 12:10:00,24.97,24.98,24.94,24.95,6955200.0,21.1021,21.1106,21.0768,21.0852,6955200.0
2012-09-18 12:20:00,24.95,24.95,24.92,24.95,6154400.0,21.0852,21.0852,21.0599,21.0852,6154400.0
2012-09-18 12:30:00,24.95,24.98,24.94,24.97,5488000.0,21.0852,21.1106,21.0768,21.1021,5488000.0
2012-09-18 12:40:00,24.97,24.98,24.95,24.97,2872800.0,21.1021,21.1106,21.0852,21.1021,2872800.0
2012-09-18 12:50:00,24.97,24.98,24.96,24.96,2704800.0,21.1021,21.1106,21.0937,21.0937,2704800.0
2012-09-18 13:00:00,24.96,24.97,24.94,24.96,2298800.0,21.0937,21.1021,21.0768,21.0937,2298800.0
2012-09-18 13:10:00,24.96,24.98,24.96,24.97,2525600.0,21.0937,21.1106,21.0937,21.1021,2525600.0
2012-09-18 13:20:00,24.97,24.98,24.96,24.97,2262400.0,21.1021,21.1106,21.0937,21.1021,2262400.0
2012-09-18 13:30:00,24.97,24.98,24.96,24.97,2206400.0,21.1021,21.1106,21.0937,21.1021,2206400.0
2012-09-18 13:40:00,24.97,24.97,24.95,24.95,2990400.0,21.1021,21.1021,21.0852,21.0852,2990400.0
2012-09-18 13:50:00,24.95,24.95,24.94,24.94,3049200.0,21.0852,21.0852,21.0768,21.0768,3049200.0
2012-09-18 14:00:00,24.94,25.0,24.94,25.0,8002400.0,21.0768,21.1275,21.0768,21.1275,8002400.0
2012-09-18 14:10:00,25.0,25.02,24.99,25.01,8906800.0,21.1275,21.1444,21.119,21.1359,8906800.0
2012-09-18 14:20:00,25.01,25.02,25.0,25.01,5759600.0,21.1359,21.1444,21.1275,21.1359,5759600.0
2012-09-18 14:30:00,25.01,25.02,24.99,24.99,4256000.0,21.1359,21.1444,21.119,21.119,4256000.0
2012-09-18 14:40:00,24.99,25.03,24.99,25.03,4513600.0,21.119,21.1528,21.119,21.1528,4513600.0
2012-09-18 14:50:00,25.03,25.03,25.0,25.01,3962000.0,21.1528,21.1528,21.1275,21.1359,3962000.0
2012-09-18 15:00:00,25.01,25.03,25.01,25.03,7308000.0,21.1359,21.1528,21.1359,21.1528,7308000.0
2012-09-18 15:10:00,25.03,25.04,25.01,25.01,8352400.0,21.1528,21.1613,21.1359,21.1359,8352400.0
2012-09-18 15:20:00,25.01,25.03,25.0,25.03,4905600.0,21.1359,21.1528,21.1275,21.1528,4905600.0
2012-09-18 15:30:00,25.03,25.08,25.02,25.08,19877200.0,21.1528,21.1951,21.1444,21.1951,19877200.0
2012-09-18 15:40:00,25.08,25.08,25.06,25.06,12418000.0,21.1951,21.1951,21.1782,21.1782,12418000.0
2012-09-18 15:50:00,25.06,25.07,25.04,25.07,14943600.0,21.1782,21.1866,21.1613,21.1866,14943600.0
2012-09-19 09:30:00,25.02,25.07,24.98,25.05,22968400.0,21.1444,21.1866,21.1106,21.1697,22968400.0
2012-09-19 09:40:00,25.04,25.13,25.03,25.09,20946800.0,21.1613,21.2373,21.1528,21.2035,20946800.0
2012-09-19 09:50:00,25.1,25.11,25.04,25.06,13711600.0,21.212,21.2204,21.1613,21.1782,13711600.0
2012-09-19 10:00:00,25.07,25.09,25.05,25.07,13762000.0,21.1866,21.2035,21.1697,21.1866,13762000.0
2012-09-19 10:10:00,25.07,25.1,25.06,25.07,9786000.0,21.1866,21.212,21.1782,21.1866,9786000.0
2012-09-19 10:20:00,25.07,25.08,25.03,25.04,8957200.0,21.1866,21.1951,21.1528,21.1613,8957200.0
2012-09-19 10:30:00,25.03,25.05,25.0,25.04,12084800.0,21.1528,21.1697,21.1275,21.1613,12084800.0
2012-09-19 10:40:00,25.04,25.05,25.03,25.04,4852400.0,21.1613,21.1697,21.1528,21.1613,4852400.0
2012-09-19 10:50:00,25.04,25.06,25.02,25.05,5224800.0,21.1613,21.1782,21.1444,21.1697,5224800.0
2012-09-19 11:00:00,25.05,25.06,25.04,25.05,3346000.0,21.1697,21.1782,21.1613,21.1697,3346000.0
2012-09-19 11:10:00,25.05,25.07,25.04,25.05,4387600.0,21.1697,21.1866,21.1613,21.1697,4387600.0
2012-09-19 11:20:00,25.05,25.06,25.02,25.02,6865600.0,21.1697,21.1782,21.1444,21.1444,6865600.0
2012-09-19 11:30:00,25.02,25.03,25.0,25.01,6120800.0,21.1444,21.1528,21.1275,21.1359,6120800.0
2012-09-19 11:40:00,25.01,25.04,24.99,25.04,9374400.0,21.1359,21.1613,21.119,21.1613,9374400.0
2012-09-19 11:50:00,25.04,25.05,25.03,25.03,4104800.0,21.1613,21.1697,21.1528,21.1528,4104800.0
2012-09-19 12:00:00,25.04,25.05,25.03,25.04,2836400.0,21.1613,21.1697,21.1528,21.1613,2836400.0
2012-09-19 12:10:00,25.04,25.05,25.03,25.05,3396400.0,21.1613,21.1697,21.1528,21.1697,3396400.0
2012-09-19 12:20:00,25.05,25.08,25.05,25.08,7120400.0,21.1697,21.1951,21.1697,21.1951,7120400.0
2012-09-19 12:30:00,25.08,25.09,25.07,25.07,5124000.0,21.1951,21.2035,21.1866,21.1866,5124000.0
2012-09-19 12:40:00,25.07,25.08,25.06,25.07,2710400.0,21.1866,21.1951,21.1782,21.1866,2710400.0
2012-09-19 12:50:00,25.07,25.08,25.05,25.05,3808000.0,21.1866,21.1951,21.1697,21.1697,3808000.0
2012-09-19 13:00:00,25.06,25.06,25.04,25.04,3332000.0,21.1782,21.1782,21.1613,21.1613,3332000.0
2012-09-19 13:10:00,25.04,25.05,25.04,25.05,2618000.0,21.1613,21.1697,21.1613,21.1697,2618000.0
2012-09-19 13:20:00,25.05,25.05,25.04,25.05,2212000.0,21.1697,21.1697,21.1613,21.1697,2212000.0
2012-09-19 13:30:00,25.05,25.05,25.04,25.05,2287600.0,21.1697,21.1697,21.1613,21.1697,2287600.0
2012-09-19 13:40:00,25.04,25.05,25.04,25.04,2343600.0,21.1613,21.1697,21.1613,21.1613,2343600.0
2012-09-19 13:50:00,25.04,25.07,25.04,25.07,3404800.0,21.1613,21.1866,21.1613,21.1866,3404800.0
2012-09-19 14:00:00,25.07,25.08,25.06,25.08,4662000.0,21.1866,21.1951,21.1782,21.1951,4662000.0
2012-09-19 14:10:00,25.08,25.08,25.07,25.08,4340000.0,21.1951,21.1951,21.1866,21.1951,4340000.0
2012-09-19 14:20:00,25.08,25.1,25.08,25.09,6717200.0,21.1951,21.212,21.1951,21.2035,6717200.0
2012-09-19 14:30:00,25.1,25.1,25.08,25.1,3998400.0,21.212,21.212,21.1951,21.212,3998400.0
2012-09-19 14:40:00,25.1,25.1,25.09,25.1,4160800.0,21.212,21.212,21.2035,21.212,4160800.0
2012-09-19 14:50:00,25.1,25.12,25.09,25.12,7450800.0,21.212,21.2289,21.2035,21.2289,7450800.0
2012-09-19 15:00:00,25.11,25.13,25.1,25.13,7926800.0,21.2204,21.2373,21.212,21.2373,7926800.0
2012-09-19 15:10:00,25.13,25.14,25.12,25.14,9254000.0,21.2373,21.2458,21.2289,21.2458,9254000.0
2012-09-19 15:20:00,25.14,25.14,25.12,25.14,6176800.0,21.2458,21.2458,21.2289,21.2458,6176800.0
2012-09-19 15:30:00,25.14,25.14,25.09,25.11,9553600.0,21.2458,21.2458,21.2035,21.2204,9553600.0
2012-09-19 15:40:00,25.11,25.11,25.09,25.1,6935600.0,21.2204,21.2204,21.2035,21.212,6935600.0
2012-09-19 15:50:00,25.1,25.1,25.06,25.08,16545200.0,21.212,21.212,21.1782,21.1951,16545200.0
2012-09-20 09:30:00,24.97,24.98,24.89,24.97,33244400.0,21.1021,21.1106,21.0345,21.1021,33244400.0
2012-09-20 09:40:00,24.98,24.98,24.91,24.92,11410000.0,21.1106,21.1106,21.0514,21.0599,11410000.0
2012-09-20 09:50:00,24.92,24.92,24.77,24.82,27451200.0,21.0599,21.0599,20.9331,20.9754,27451200.0
2012-09-20 10:00:00,24.82,24.89,24.8,24.88,16626400.0,20.9754,21.0345,20.9585,21.0261,16626400.0
2012-09-20 10:10:00,24.89,24.91,24.86,24.87,11062800.0,21.0345,21.0514,21.0092,21.0176,11062800.0
2012-09-20 10:20:00,24.87,24.89,24.85,24.87,9060800.0,21.0176,21.0345,21.0007,21.0176,9060800.0
2012-09-20 10:30:00,24.87,24.91,24.87,24.89,7680400.0,21.0176,21.0514,21.0176,21.0345,7680400.0
2012-09-20 10:40:00,24.89,24.94,24.89,24.94,9662800.0,21.0345,21.0768,21.0345,21.0768,9662800.0
2012-09-20 10:50:00,24.94,24.94,24.91,24.93,7532000.0,21.0768,21.0768,21.0514,21.0683,7532000.0
2012-09-20 11:00:00,24.93,24.95,24.93,24.95,6921600.0,21.0683,21.0852,21.0683,21.0852,6921600.0
2012-09-20 11:10:00,24.95,24.95,24.91,24.91,5373200.0,21.0852,21.0852,21.0514,21.0514,5373200.0
2012-09-20 11:20:00,24.91,24.93,24.9,24.92,4743200.0,21.0514,21.0683,21.043,21.0599,4743200.0
2012-09-20 11:30:00,24.92,24.92,24.9,24.91,3385200.0,21.0599,21.0599,21.043,21.0514,3385200.0
2012-09-20 11:40:00,24.91,24.94,24.89,24.91,5810000.0,21.0514,21.0768,21.0345,21.0514,5810000.0
2012-09-20 11:50:00,24.91,24.94,24.91,24.94,3192000.0,21.0514,21.0768,21.0514,21.0768,3192000.0
2012-09-20 12:00:00,24.94,24.95,24.93,24.95,3284400.0,21.0768,21.0852,21.0683,21.0852,3284400.0
2012-09-20 12:10:00,24.95,24.95,24.93,24.93,3108000.0,21.0852,21.0852,21.0683,21.0683,3108000.0
2012-09-20 12:20:00,24.93,24.94,24.91,24.92,3477600.0,21.0683,21.0768,21.0514,21.0599,3477600.0
2012-09-20 12:30:00,24.92,24.93,24.9,24.91,4326000.0,21.0599,21.0683,21.043,21.0514,4326000.0
2012-09-20 12:40:00,24.91,24.92,24.9,24.9,3015600.0,21.0514,21.0599,21.043,21.043,3015600.0
2012-09-20 12:50:00,24.9,24.92,24.9,24.91,3183600.0,21.043,21.0599,21.043,21.0514,3183600.0
2012-09-20 13:00:00,24.91,24.91,24.88,24.88,6235600.0,21.0514,21.0514,21.0261,21.0261,6235600.0
2012-09-20 13:10:00,24.88,24.9,24.88,24.9,4099200.0,21.0261,21.043,21.0261,21.043,4099200.0
2012-09-20 13:20:00,24.9,24.91,24.88,24.91,2842000.0,21.043,21.0514,21.0261,21.0514,2842000.0
2012-09-20 13:30:00,24.91,24.94,24.91,24.93,4869200.0,21.0514,21.0768,21.0514,21.0683,4869200.0
2012-09-20 13:40:00,24.93,24.93,24.89,24.9,3007200.0,21.0683,21.0683,21.0345,21.043,3007200.0
2012-09-20 13:50:00,24.91,24.93,24.9,24.91,2198000.0,21.0514,21.0683,21.043,21.0514,2198000.0
2012-09-20 14:00:00,24.91,24.92,24.91,24.91,2514400.0,21.0514,21.0599,21.0514,21.0514,2514400.0
2012-09-20 14:10:00,24.91,24.95,24.91,24.93,4317600.0,21.0514,21.0852,21.0514,21.0683,4317600.0
2012-09-20 14:20:00,24.93,24.99,24.93,24.98,9786000.0,21.0683,21.119,21.0683,21.1106,9786000.0
2012-09-20 14:30:00,24.98,24.99,24.96,24.96,6190800.0,21.1106,21.119,21.0937,21.0937,6190800.0
2012-09-20 14:40:00,24.96,24.98,24.96,24.97,3088400.0,21.0937,21.1106,21.0937,21.1021,3088400.0
2012-09-20 14:50:00,24.97,24.98,24.95,24.97,4379200.0,21.1021,21.1106,21.0852,21.1021,4379200.0
2012-09-20 15:00:00,24.97,24.98,24.95,24.98,4163600.0,21.1021,21.1106,21.0852,21.1106,4163600.0
2012-09-20 15:10:00,24.98,24.98,24.96,24.97,2853200.0,21.1106,21.1106,21.0937,21.1021,2853200.0
2012-09-20 15:20:00,24.98,25.0,24.97,24.99,9301600.0,21.1106,21.1275,21.1021,21.119,9301600.0
2012-09-20 15:30:00,24.99,25.0,24.96,24.97,6322400.0,21.119,21.1275,21.0937,21.1021,6322400.0
2012-09-20 15:40:00,24.97,24.97,24.91,24.92,9259600.0,21.1021,21.1021,21.0514,21.0599,9259600.0
2012-09-20 15:50:00,24.92,24.96,24.92,24.95,13188000.0,21.0599,21.0937,21.0599,21.0852,13188000.0
2012-09-21 09:30:00,25.08,25.15,25.05,25.15,95578000.0,21.1951,21.2542,21.1697,21.2542,95578000.0
2012-09-21 09:40:00,25.15,25.15,25.09,25.11,21156800.0,21.2542,21.2542,21.2035,21.2204,21156800.0
2012-09-21 09:50:00,25.11,25.12,25.1,25.11,9508800.0,21.2204,21.2289,21.212,21.2204,9508800.0
2012-09-21 10:00:00,25.11,25.11,25.1,25.11,9979200.0,21.2204,21.2204,21.212,21.2204,9979200.0
2012-09-21 10:10:00,25.11,25.14,25.11,25.14,15422400.0,21.2204,21.2458,21.2204,21.2458,15422400.0
2012-09-21 10:20:00,25.14,25.16,25.12,25.16,13291600.0,21.2458,21.2627,21.2289,21.2627,13291600.0
2012-09-21 10:30:00,25.16,25.17,25.14,25.17,10628800.0,21.2627,21.2711,21.2458,21.2711,10628800.0
2012-09-21 10:40:00,25.17,25.17,25.16,25.17,7784000.0,21.2711,21.2711,21.2627,21.2711,7784000.0
2012-09-21 10:50:00,25.17,25.18,25.15,25.15,15080800.0,21.2711,21.2796,21.2542,21.2542,15080800.0
2012-09-21 11:00:00,25.15,25.16,25.14,25.16,7812000.0,21.2542,21.2627,21.2458,21.2627,7812000.0
2012-09-21 11:10:00,25.16,25.17,25.15,25.16,4944800.0,21.2627,21.2711,21.2542,21.2627,4944800.0
2012-09-21 11:20:00,25.16,25.16,25.14,25.16,6073200.0,21.2627,21.2627,21.2458,21.2627,6073200.0
2012-09-21 11:30:00,25.16,25.17,25.16,25.17,4261600.0,21.2627,21.2711,21.2627,21.2711,4261600.0
2012-09-21 11:40:00,25.17,25.17,25.16,25.17,3304000.0,21.2711,21.2711,21.2627,21.2711,3304000.0
2012-09-21 11:50:00,25.17,25.18,25.16,25.17,4628400.0,21.2711,21.2796,21.2627,21.2711,4628400.0
2012-09-21 12:00:00,25.17,25.18,25.17,25.17,4376400.0,21.2711,21.2796,21.2711,21.2711,4376400.0
2012-09-21 12:10:00,25.17,25.17,25.15,25.16,4740400.0,21.2711,21.2711,21.2542,21.2627,4740400.0
2012-09-21 12:20:00,25.16,25.17,25.15,25.16,2822400.0,21.2627,21.2711,21.2542,21.2627,2822400.0
2012-09-21 12:30:00,25.16,25.17,25.16,25.16,3245200.0,21.2627,21.2711,21.2627,21.2627,3245200.0
2012-09-21 12:40:00,25.16,25.18,25.16,25.17,5686800.0,21.2627,21.2796,21.2627,21.2711,5686800.0
2012-09-21 12:50:00,25.17,25.17,25.16,25.17,4222400.0,21.2711,21.2711,21.2627,21.2711,4222400.0
2012-09-21 13:00:00,25.17,25.17,25.16,25.16,2332400.0,21.2711,21.2711,21.2627,21.2627,2332400.0
2012-09-21 13:10:00,25.16,25.17,25.16,25.16,2713200.0,21.2627,21.2711,21.2627,21.2627,2713200.0
2012-09-21 13:20:00,25.17,25.17,25.14,25.14,5082000.0,21.2711,21.2711,21.2458,21.2458,5082000.0
2012-09-21 13:30:00,25.14,25.14,25.12,25.14,10192000.0,21.2458,21.2458,21.2289,21.2458,10192000.0
2012-09-21 13:40:00,25.14,25.15,25.11,25.11,5801600.0,21.2458,21.2542,21.2204,21.2204,5801600.0
2012-09-21 13:50:00,25.11,25.11,25.09,25.09,7918400.0,21.2204,21.2204,21.2035,21.2035,7918400.0
2012-09-21 14:00:00,25.09,25.11,25.07,25.11,10900400.0,21.2035,21.2204,21.1866,21.2204,10900400.0
2012-09-21 14:10:00,25.11,25.12,25.08,25.08,6566000.0,21.2204,21.2289,21.1951,21.1951,6566000.0
2012-09-21 14:20:00,25.08,25.09,25.01,25.07,22416800.0,21.1951,21.2035,21.1359,21.1866,22416800.0
2012-09-21 14:30:00,25.07,25.08,25.04,25.05,8038800.0,21.1866,21.1951,21.1613,21.1697,8038800.0
2012-09-21 14:40:00,25.05,25.08,25.04,25.07,6521200.0,21.1697,21.1951,21.1613,21.1866,6521200.0
2012-09-21 14:50:00,25.07,25.11,25.06,25.08,6902000.0,21.1866,21.2204,21.1782,21.1951,6902000.0
2012-09-21 15:00:00,25.08,25.09,25.07,25.08,6636000.0,21.1951,21.2035,21.1866,21.1951,6636000.0
2012-09-21 15:10:00,25.08,25.08,25.06,25.08,6778800.0,21.1951,21.1951,21.1782,21.1951,6778800.0
2012-09-21 15:20:00,25.08,25.08,25.02,25.03,9696400.0,21.1951,21.1951,21.1444,21.1528,9696400.0
2012-09-21 15:30:00,25.02,25.05,25.0,25.01,15682800.0,21.1444,21.1697,21.1275,21.1359,15682800.0
2012-09-21 15:40:00,25.0,25.02,24.98,24.99,23668400.0,21.1275,21.1444,21.1106,21.119,23668400.0
2012-09-21 15:50:00,24.99,25.03,24.98,25.03,33653200.0,21.119,21.1528,21.1106,21.1528,33653200.0
2012-09-24 09:30:00,24.53,24.71,24.39,24.7,82569200.0,20.7303,20.8824,20.612,20.8739,82569200.0
2012-09-24 09:40:00,24.7,24.77,24.63,24.73,42786800.0,20.8739,20.9331,20.8148,20.8993,42786800.0
2012-09-24 09:50:00,24.73,24.82,24.73,24.76,28420000.0,20.8993,20.9754,20.8993,20.9247,28420000.0
2012-09-24 10:00:00,24.77,24.83,24.74,24.74,19776400.0,20.9331,20.9838,20.9077,20.9077,19776400.0
2012-09-24 10:10:00,24.74,24.76,24.66,24.68,21067200.0,20.9077,20.9247,20.8401,20.857,21067200.0
2012-09-24 10:20:00,24.68,24.69,24.61,24.65,18306400.0,20.857,20.8655,20.7979,20.8317,18306400.0
2012-09-24 10:30:00,24.65,24.7,24.62,24.66,12502000.0,20.8317,20.8739,20.8063,20.8401,12502000.0
2012-09-24 10:40:00,24.66,24.68,24.62,24.63,10278800.0,20.8401,20.857,20.8063,20.8148,10278800.0
2012-09-24 10:50:00,24.63,24.71,24.62,24.71,10620400.0,20.8148,20.8824,20.8063,20.8824,10620400.0
2012-09-24 11:00:00,24.7,24.76,24.67,24.68,11474400.0,20.8739,20.9247,20.8486,20.857,11474400.0
2012-09-24 11:10:00,24.68,24.7,24.66,24.67,7501200.0,20.857,20.8739,20.8401,20.8486,7501200.0
2012-09-24 11:20:00,24.67,24.68,24.65,24.67,5706400.0,20.8486,20.857,20.8317,20.8486,5706400.0
2012-09-24 11:30:00,24.67,24.67,24.65,24.65,4020800.0,20.8486,20.8486,20.8317,20.8317,4020800.0
2012-09-24 11:40:00,24.65,24.67,24.63,24.65,9312800.0,20.8317,20.8486,20.8148,20.8317,9312800.0
2012-09-24 11:50:00,24.65,24.69,24.63,24.68,6902000.0,20.8317,20.8655,20.8148,20.857,6902000.0
2012-09-24 12:00:00,24.68,24.68,24.6,24.63,11020800.0,20.857,20.857,20.7894,20.8148,11020800.0
2012-09-24 12:10:00,24.63,24.66,24.61,24.61,7798000.0,20.8148,20.8401,20.7979,20.7979,7798000.0
2012-09-24 12:20:00,24.61,24.63,24.55,24.56,15752800.0,20.7979,20.8148,20.7472,20.7556,15752800.0
2012-09-24 12:30:00,24.56,24.56,24.51,24.53,13179600.0,20.7556,20.7556,20.7134,20.7303,13179600.0
2012-09-24 12:40:00,24.53,24.58,24.5,24.56,9489200.0,20.7303,20.7725,20.7049,20.7556,9489200.0
2012-09-24 12:50:00,24.56,24.56,24.48,24.54,11656400.0,20.7556,20.7556,20.688,20.7387,11656400.0
2012-09-24 13:00:00,24.54,24.57,24.45,24.49,19154800.0,20.7387,20.7641,20.6627,20.6965,19154800.0
2012-09-24 13:10:00,24.49,24.54,24.47,24.49,9170000.0,20.6965,20.7387,20.6796,20.6965,9170000.0
2012-09-24 13:20:00,24.49,24.54,24.47,24.51,7103600.0,20.6965,20.7387,20.6796,20.7134,7103600.0
2012-09-24 13:30:00,24.51,24.51,24.47,24.47,5476800.0,20.7134,20.7134,20.6796,20.6796,5476800.0
2012-09-24 13:40:00,24.47,24.49,24.43,24.44,8764000.0,20.6796,20.6965,20.6458,20.6542,8764000.0
2012-09-24 13:50:00,24.44,24.48,24.42,24.46,12812800.0,20.6542,20.688,20.6373,20.6711,12812800.0
2012-09-24 14:00:00,24.46,24.55,24.45,24.51,11051600.0,20.6711,20.7472,20.6627,20.7134,11051600.0
2012-09-24 14:10:00,24.51,24.58,24.51,24.57,12308800.0,20.7134,20.7725,20.7134,20.7641,12308800.0
2012-09-24 14:20:00,24.57,24.61,24.56,24.6,11491200.0,20.7641,20.7979,20.7556,20.7894,11491200.0
2012-09-24 14:30:00,24.61,24.62,24.58,24.61,9679600.0,20.7979,20.8063,20.7725,20.7979,9679600.0
2012-09-24 14:40:00,24.6,24.69,24.6,24.67,15895600.0,20.7894,20.8655,20.7894,20.8486,15895600.0
2012-09-24 14:50:00,24.67,24.7,24.65,24.65,11687200.0,20.8486,20.8739,20.8317,20.8317,11687200.0
2012-09-24 15:00:00,24.65,24.7,24.63,24.68,8772400.0,20.8317,20.8739,20.8148,20.857,8772400.0
2012-09-24 15:10:00,24.68,24.71,24.65,24.67,9651600.0,20.857,20.8824,20.8317,20.8486,9651600.0
2012-09-24 15:20:00,24.68,24.7,24.64,24.66,9396800.0,20.857,20.8739,20.8232,20.8401,9396800.0
2012-09-24 15:30:00,24.66,24.66,24.6,24.62,11121600.0,20.8401,20.8401,20.7894,20.8063,11121600.0
2012-09-24 15:40:00,24.62,24.66,24.62,24.64,7784000.0,20.8063,20.8401,20.8063,20.8232,7784000.0
2012-09-24 15:50:00,24.63,24.67,24.62,24.64,18090800.0,20.8148,20.8486,20.8063,20.8232,18090800.0
2012-09-25 09:30:00,24.58,24.64,24.5,24.64,31388000.0,20.7725,20.8232,20.7049,20.8232,31388000.0
2012-09-25 09:40:00,24.64,24.74,24.64,24.67,27960800.0,20.8232,20.9077,20.8232,20.8486,27960800.0
2012-09-25 09:50:00,24.67,24.71,24.61,24.62,12376000.0,20.8486,20.8824,20.7979,20.8063,12376000.0
2012-09-25 10:00:00,24.61,24.66,24.55,24.58,17819200.0,20.7979,20.8401,20.7472,20.7725,17819200.0
2012-09-25 10:10:00,24.58,24.67,24.58,24.64,13582800.0,20.7725,20.8486,20.7725,20.8232,13582800.0
2012-09-25 10:20:00,24.64,24.64,24.59,24.6,8366400.0,20.8232,20.8232,20.781,20.7894,8366400.0
2012-09-25 10:30:00,24.6,24.63,24.59,24.61,6790000.0,20.7894,20.8148,20.781,20.7979,6790000.0
2012-09-25 10:40:00,24.61,24.64,24.59,24.63,7263200.0,20.7979,20.8232,20.781,20.8148,7263200.0
2012-09-25 10:50:00,24.63,24.64,24.62,24.63,4426800.0,20.8148,20.8232,20.8063,20.8148,4426800.0
2012-09-25 11:00:00,24.63,24.69,24.63,24.68,8876000.0,20.8148,20.8655,20.8148,20.857,8876000.0
2012-09-25 11:10:00,24.68,24.71,24.68,24.7,7744800.0,20.857,20.8824,20.857,20.8739,7744800.0
2012-09-25 11:20:00,24.7,24.71,24.68,24.68,4418400.0,20.8739,20.8824,20.857,20.857,4418400.0
2012-09-25 11:30:00,24.68,24.71,24.68,24.68,6431600.0,20.857,20.8824,20.857,20.857,6431600.0
2012-09-25 11:40:00,24.69,24.69,24.65,24.67,4827200.0,20.8655,20.8655,20.8317,20.8486,4827200.0
2012-09-25 11:50:00,24.66,24.67,24.63,24.64,3273200.0,20.8401,20.8486,20.8148,20.8232,3273200.0
2012-09-25 12:00:00,24.64,24.65,24.62,24.63,3738000.0,20.8232,20.8317,20.8063,20.8148,3738000.0
2012-09-25 12:10:00,24.63,24.63,24.59,24.62,6364400.0,20.8148,20.8148,20.781,20.8063,6364400.0
2012-09-25 12:20:00,24.62,24.64,24.6,24.61,3290000.0,20.8063,20.8232,20.7894,20.7979,3290000.0
2012-09-25 12:30:00,24.61,24.61,24.55,24.55,8971200.0,20.7979,20.7979,20.7472,20.7472,8971200.0
2012-09-25 12:40:00,24.55,24.58,24.52,24.56,10544800.0,20.7472,20.7725,20.7218,20.7556,10544800.0
2012-09-25 12:50:00,24.56,24.58,24.54,24.57,5236000.0,20.7556,20.7725,20.7387,20.7641,5236000.0
2012-09-25 13:00:00,24.57,24.58,24.53,24.53,5692400.0,20.7641,20.7725,20.7303,20.7303,5692400.0
2012-09-25 13:10:00,24.53,24.56,24.49,24.49,8503600.0,20.7303,20.7556,20.6965,20.6965,8503600.0
2012-09-25 13:20:00,24.49,24.54,24.48,24.51,6778800.0,20.6965,20.7387,20.688,20.7134,6778800.0
2012-09-25 13:30:00,24.51,24.56,24.5,24.54,6098400.0,20.7134,20.7556,20.7049,20.7387,6098400.0
2012-09-25 13:40:00,24.55,24.55,24.5,24.52,4550000.0,20.7472,20.7472,20.7049,20.7218,4550000.0
2012-09-25 13:50:00,24.51,24.55,24.5,24.54,4785200.0,20.7134,20.7472,20.7049,20.7387,4785200.0
2012-09-25 14:00:00,24.55,24.55,24.51,24.52,2506000.0,20.7472,20.7472,20.7134,20.7218,2506000.0
2012-09-25 14:10:00,24.52,24.55,24.49,24.5,4468800.0,20.7218,20.7472,20.6965,20.7049,4468800.0
2012-09-25 14:20:00,24.5,24.51,24.45,24.46,13420400.0,20.7049,20.7134,20.6627,20.6711,13420400.0
2012-09-25 14:30:00,24.46,24.48,24.44,24.44,8232000.0,20.6711,20.688,20.6542,20.6542,8232000.0
2012-09-25 14:40:00,24.44,24.46,24.4,24.41,11370800.0,20.6542,20.6711,20.6204,20.6289,11370800.0
2012-09-25 14:50:00,24.41,24.42,24.25,24.26,26874400.0,20.6289,20.6373,20.4936,20.5021,26874400.0
2012-09-25 15:00:00,24.26,24.29,24.19,24.22,32734800.0,20.5021,20.5275,20.4429,20.4683,32734800.0
2012-09-25 15:10:00,24.22,24.23,24.13,24.16,29579200.0,20.4683,20.4767,20.3922,20.4176,29579200.0
2012-09-25 15:20:00,24.16,24.26,24.15,24.21,22372000.0,20.4176,20.5021,20.4091,20.4598,22372000.0
2012-09-25 15:30:00,24.21,24.25,24.18,24.19,17435600.0,20.4598,20.4936,20.4345,20.4429,17435600.0
2012-09-25 15:40:00,24.18,24.21,24.13,24.16,20490400.0,20.4345,20.4598,20.3922,20.4176,20490400.0
2012-09-25 15:50:00,24.17,24.17,24.04,24.06,37550800.0,20.426,20.426,20.3162,20.3331,37550800.0
2012-09-26 09:30:00,23.88,23.92,23.7,23.89,65500400.0,20.181,20.2148,20.0288,20.1894,65500400.0
2012-09-26 09:40:00,23.89,23.89,23.63,23.71,40448800.0,20.1894,20.1894,19.9697,20.0373,40448800.0
2012-09-26 09:50:00,23.71,23.78,23.7,23.77,22811600.0,20.0373,20.0965,20.0288,20.088,22811600.0
2012-09-26 10:00:00,23.77,23.85,23.74,23.81,18614400.0,20.088,20.1556,20.0626,20.1218,18614400.0
2012-09-26 10:10:00,23.81,23.88,23.78,23.85,15433600.0,20.1218,20.181,20.0965,20.1556,15433600.0
2012-09-26 10:20:00,23.85,23.86,23.69,23.7,15691200.0,20.1556,20.1641,20.0204,20.0288,15691200.0
2012-09-26 10:30:00,23.7,23.75,23.61,23.66,24544800.0,20.0288,20.0711,19.9528,19.995,24544800.0
2012-09-26 10:40:00,23.66,23.71,23.64,23.71,12838000.0,19.995,20.0373,19.9781,20.0373,12838000.0
2012-09-26 10:50:00,23.71,23.74,23.64,23.64,12107200.0,20.0373,20.0626,19.9781,19.9781,12107200.0
2012-09-26 11:00:00,23.64,23.72,23.64,23.72,9150400.0,19.9781,20.0457,19.9781,20.0457,9150400.0
2012-09-26 11:10:00,23.71,23.75,23.68,23.75,9892400.0,20.0373,20.0711,20.0119,20.0711,9892400.0
2012-09-26 11:20:00,23.75,23.75,23.69,23.71,11278400.0,20.0711,20.0711,20.0204,20.0373,11278400.0
2012-09-26 11:30:00,23.71,23.72,23.66,23.7,8537200.0,20.0373,20.0457,19.995,20.0288,8537200.0
2012-09-26 11:40:00,23.7,23.74,23.69,23.73,7996800.0,20.0288,20.0626,20.0204,20.0542,7996800.0
2012-09-26 11:50:00,23.72,23.73,23.68,23.69,7355600.0,20.0457,20.0542,20.0119,20.0204,7355600.0
2012-09-26 12:00:00,23.69,23.79,23.67,23.78,12608400.0,20.0204,20.1049,20.0035,20.0965,12608400.0
2012-09-26 12:10:00,23.78,23.83,23.77,23.83,12093200.0,20.0965,20.1387,20.088,20.1387,12093200.0
2012-09-26 12:20:00,23.83,23.83,23.74,23.76,12639200.0,20.1387,20.1387,20.0626,20.0796,12639200.0
2012-09-26 12:30:00,23.76,23.76,23.71,23.73,9290400.0,20.0796,20.0796,20.0373,20.0542,9290400.0
2012-09-26 12:40:00,23.74,23.75,23.67,23.7,7235200.0,20.0626,20.0711,20.0035,20.0288,7235200.0
2012-09-26 12:50:00,23.7,23.75,23.68,23.73,7159600.0,20.0288,20.0711,20.0119,20.0542,7159600.0
2012-09-26 13:00:00,23.73,23.75,23.69,23.73,4222400.0,20.0542,20.0711,20.0204,20.0542,4222400.0
2012-09-26 13:10:00,23.73,23.76,23.71,23.75,3858400.0,20.0542,20.0796,20.0373,20.0711,3858400.0
2012-09-26 13:20:00,23.75,23.86,23.75,23.85,12569200.0,20.0711,20.1641,20.0711,20.1556,12569200.0
2012-09-26 13:30:00,23.86,23.87,23.81,23.82,7646800.0,20.1641,20.1725,20.1218,20.1303,7646800.0
2012-09-26 13:40:00,23.82,23.88,23.82,23.84,7215600.0,20.1303,20.181,20.1303,20.1472,7215600.0
2012-09-26 13:50:00,23.84,23.87,23.77,23.78,6882400.0,20.1472,20.1725,20.088,20.0965,6882400.0
2012-09-26 14:00:00,23.78,23.9,23.77,23.9,13356000.0,20.0965,20.1979,20.088,20.1979,13356000.0
2012-09-26 14:10:00,23.9,23.96,23.9,23.94,15856400.0,20.1979,20.2486,20.1979,20.2317,15856400.0
2012-09-26 14:20:00,23.94,24.02,23.93,24.0,18309200.0,20.2317,20.2993,20.2232,20.2824,18309200.0
2012-09-26 14:30:00,23.99,24.0,23.94,23.94,10693200.0,20.2739,20.2824,20.2317,20.2317,10693200.0
2012-09-26 14:40:00,23.95,23.96,23.88,23.9,11712400.0,20.2401,20.2486,20.181,20.1979,11712400.0
2012-09-26 14:50:00,23.89,23.94,23.87,23.92,10648400.0,20.1894,20.2317,20.1725,20.2148,10648400.0
2012-09-26 15:00:00,23.92,23.93,23.78,23.81,11004000.0,20.2148,20.2232,20.0965,20.1218,11004000.0
2012-09-26 15:10:00,23.81,23.9,23.81,23.88,10049200.0,20.1218,20.1979,20.1218,20.181,10049200.0
2012-09-26 15:20:00,23.87,23.9,23.83,23.85,6823600.0,20.1725,20.1979,20.1387,20.1556,6823600.0
2012-09-26 15:30:00,23.85,23.87,23.79,23.79,8013600.0,20.1556,20.1725,20.1049,20.1049,8013600.0
2012-09-26 15:40:00,23.8,23.83,23.77,23.79,11396000.0,20.1134,20.1387,20.088,20.1049,11396000.0
2012-09-26 15:50:00,23.8,23.84,23.75,23.75,18079600.0,20.1134,20.1472,20.0711,20.0711,18079600.0
2012-09-27 09:30:00,23.72,23.73,23.58,23.7,45502800.0,20.0457,20.0542,19.9274,20.0288,45502800.0
2012-09-27 09:40:00,23.7,23.72,23.6,23.6,25020800.0,20.0288,20.0457,19.9443,19.9443,25020800.0
2012-09-27 09:50:00,23.6,23.74,23.6,23.69,24516800.0,19.9443,20.0626,19.9443,20.0204,24516800.0
2012-09-27 10:00:00,23.68,23.75,23.66,23.68,15206800.0,20.0119,20.0711,19.995,20.0119,15206800.0
2012-09-27 10:10:00,23.68,23.81,23.67,23.79,23690800.0,20.0119,20.1218,20.0035,20.1049,23690800.0
2012-09-27 10:20:00,23.79,23.82,23.77,23.81,14590800.0,20.1049,20.1303,20.088,20.1218,14590800.0
2012-09-27 10:30:00,23.81,23.88,23.81,23.86,18088000.0,20.1218,20.181,20.1218,20.1641,18088000.0
2012-09-27 10:40:00,23.86,23.99,23.84,23.96,19720400.0,20.1641,20.2739,20.1472,20.2486,19720400.0
2012-09-27 10:50:00,23.96,24.01,23.93,23.94,22310400.0,20.2486,20.2908,20.2232,20.2317,22310400.0
2012-09-27 11:00:00,23.94,23.98,23.93,23.97,10113600.0,20.2317,20.2655,20.2232,20.257,10113600.0
2012-09-27 11:10:00,23.96,23.97,23.9,23.93,9492000.0,20.2486,20.257,20.1979,20.2232,9492000.0
2012-09-27 11:20:00,23.93,23.98,23.92,23.97,8486800.0,20.2232,20.2655,20.2148,20.257,8486800.0
2012-09-27 11:30:00,23.97,24.07,23.95,24.06,14590800.0,20.257,20.3415,20.2401,20.3331,14590800.0
2012-09-27 11:40:00,24.06,24.08,24.01,24.03,10757600.0,20.3331,20.35,20.2908,20.3077,10757600.0
2012-09-27 11:50:00,24.03,24.14,24.01,24.13,14406000.0,20.3077,20.4007,20.2908,20.3922,14406000.0
2012-09-27 12:00:00,24.13,24.2,24.13,24.18,21504000.0,20.3922,20.4514,20.3922,20.4345,21504000.0
2012-09-27 12:10:00,24.18,24.26,24.17,24.26,20683600.0,20.4345,20.5021,20.426,20.5021,20683600.0
2012-09-27 12:20:00,24.26,24.28,24.2,24.24,20006000.0,20.5021,20.519,20.4514,20.4852,20006000.0
2012-09-27 12:30:00,24.24,24.26,24.2,24.22,9923200.0,20.4852,20.5021,20.4514,20.4683,9923200.0
2012-09-27 12:40:00,24.22,24.22,24.15,24.17,12532800.0,20.4683,20.4683,20.4091,20.426,12532800.0
2012-09-27 12:50:00,24.17,24.26,24.15,24.23,10502800.0,20.426,20.5021,20.4091,20.4767,10502800.0
2012-09-27 13:00:00,24.23,24.25,24.2,24.23,5182800.0,20.4767,20.4936,20.4514,20.4767,5182800.0
2012-09-27 13:10:00,24.23,24.25,24.18,24.22,6896400.0,20.4767,20.4936,20.4345,20.4683,6896400.0
2012-09-27 13:20:00,24.21,24.24,24.21,24.22,5210800.0,20.4598,20.4852,20.4598,20.4683,5210800.0
2012-09-27 13:30:00,24.22,24.3,24.21,24.29,11107600.0,20.4683,20.5359,20.4598,20.5275,11107600.0
2012-09-27 13:40:00,24.29,24.29,24.21,24.23,9058000.0,20.5275,20.5275,20.4598,20.4767,9058000.0
2012-09-27 13:50:00,24.22,24.24,24.19,24.21,7092400.0,20.4683,20.4852,20.4429,20.4598,7092400.0
2012-09-27 14:00:00,24.21,24.25,24.2,24.21,5171600.0,20.4598,20.4936,20.4514,20.4598,5171600.0
2012-09-27 14:10:00,24.21,24.24,24.21,24.24,4824400.0,20.4598,20.4852,20.4598,20.4852,4824400.0
2012-09-27 14:20:00,24.24,24.24,24.22,24.23,3715600.0,20.4852,20.4852,20.4683,20.4767,3715600.0
2012-09-27 14:30:00,24.23,24.28,24.22,24.26,6650000.0,20.4767,20.519,20.4683,20.5021,6650000.0
2012-09-27 14:40:00,24.26,24.35,24.25,24.34,13364400.0,20.5021,20.5782,20.4936,20.5697,13364400.0
2012-09-27 14:50:00,24.34,24.36,24.24,24.25,18289600.0,20.5697,20.5866,20.4852,20.4936,18289600.0
2012-09-27 15:00:00,24.25,24.3,24.23,24.29,12728800.0,20.4936,20.5359,20.4767,20.5275,12728800.0
2012-09-27 15:10:00,24.29,24.31,24.23,24.25,11090800.0,20.5275,20.5444,20.4767,20.4936,11090800.0
2012-09-27 15:20:00,24.25,24.3,24.22,24.28,9828000.0,20.4936,20.5359,20.4683,20.519,9828000.0
2012-09-27 15:30:00,24.27,24.31,24.25,24.3,10166800.0,20.5106,20.5444,20.4936,20.5359,10166800.0
2012-09-27 15:40:00,24.3,24.31,24.27,24.29,11331600.0,20.5359,20.5444,20.5106,20.5275,11331600.0
2012-09-27 15:50:00,24.29,24.34,24.28,24.34,21641200.0,20.5275,20.5697,20.519,20.5697,21641200.0
2012-09-28 09:30:00,24.24,24.31,24.17,24.29,33457200.0,20.4852,20.5444,20.426,20.5275,33457200.0
2012-09-28 09:40:00,24.29,24.33,24.11,24.18,31183600.0,20.5275,20.5613,20.3753,20.4345,31183600.0
2012-09-28 09:50:00,24.18,24.18,24.1,24.13,19115600.0,20.4345,20.4345,20.3669,20.3922,19115600.0
2012-09-28 10:00:00,24.13,24.21,24.12,24.17,14946400.0,20.3922,20.4598,20.3838,20.426,14946400.0
2012-09-28 10:10:00,24.16,24.18,24.07,24.07,15411200.0,20.4176,20.4345,20.3415,20.3415,15411200.0
2012-09-28 10:20:00,24.07,24.1,23.96,23.98,22058400.0,20.3415,20.3669,20.2486,20.2655,22058400.0
2012-09-28 10:30:00,23.98,24.06,23.98,24.01,16713200.0,20.2655,20.3331,20.2655,20.2908,16713200.0
2012-09-28 10:40:00,24.0,24.05,23.98,24.04,9825200.0,20.2824,20.3246,20.2655,20.3162,9825200.0
2012-09-28 10:50:00,24.04,24.09,24.03,24.05,11659200.0,20.3162,20.3584,20.3077,20.3246,11659200.0
2012-09-28 11:00:00,24.05,24.05,23.99,24.05,7392000.0,20.3246,20.3246,20.2739,20.3246,7392000.0
2012-09-28 11:10:00,24.04,24.05,24.0,24.01,4964400.0,20.3162,20.3246,20.2824,20.2908,4964400.0
2012-09-28 11:20:00,24.01,24.01,23.89,23.89,19717600.0,20.2908,20.2908,20.1894,20.1894,19717600.0
2012-09-28 11:30:00,23.89,23.93,23.81,23.82,17897600.0,20.1894,20.2232,20.1218,20.1303,17897600.0
2012-09-28 11:40:00,23.82,23.93,23.81,23.93,12633600.0,20.1303,20.2232,20.1218,20.2232,12633600.0
2012-09-28 11:50:00,23.93,24.0,23.89,23.99,13031200.0,20.2232,20.2824,20.1894,20.2739,13031200.0
2012-09-28 12:00:00,23.99,24.02,23.96,23.99,11684400.0,20.2739,20.2993,20.2486,20.2739,11684400.0
2012-09-28 12:10:00,24.0,24.1,24.0,24.07,15220800.0,20.2824,20.3669,20.2824,20.3415,15220800.0
2012-09-28 12:20:00,24.07,24.08,23.99,24.0,9688000.0,20.3415,20.35,20.2739,20.2824,9688000.0
2012-09-28 12:30:00,24.0,24.03,23.96,23.97,5941600.0,20.2824,20.3077,20.2486,20.257,5941600.0
2012-09-28 12:40:00,23.97,24.05,23.97,24.04,5614000.0,20.257,20.3246,20.257,20.3162,5614000.0
2012-09-28 12:50:00,24.04,24.07,24.02,24.06,4659200.0,20.3162,20.3415,20.2993,20.3331,4659200.0
2012-09-28 13:00:00,24.06,24.09,24.01,24.03,6316800.0,20.3331,20.3584,20.2908,20.3077,6316800.0
2012-09-28 13:10:00,24.04,24.04,23.96,24.0,5171600.0,20.3162,20.3162,20.2486,20.2824,5171600.0
2012-09-28 13:20:00,24.0,24.05,24.0,24.04,4508000.0,20.2824,20.3246,20.2824,20.3162,4508000.0
2012-09-28 13:30:00,24.05,24.1,24.02,24.09,7770000.0,20.3246,20.3669,20.2993,20.3584,7770000.0
2012-09-28 13:40:00,24.09,24.12,24.04,24.05,9948400.0,20.3584,20.3838,20.3162,20.3246,9948400.0
2012-09-28 13:50:00,24.05,24.06,24.02,24.03,5082000.0,20.3246,20.3331,20.2993,20.3077,5082000.0
2012-09-28 14:00:00,24.03,24.06,23.97,23.98,6367200.0,20.3077,20.3331,20.257,20.2655,6367200.0
2012-09-28 14:10:00,23.98,24.0,23.93,23.94,8134000.0,20.2655,20.2824,20.2232,20.2317,8134000.0
2012-09-28 14:20:00,23.94,23.98,23.91,23.94,9452800.0,20.2317,20.2655,20.2063,20.2317,9452800.0
2012-09-28 14:30:00,23.94,23.96,23.88,23.94,12364800.0,20.2317,20.2486,20.181,20.2317,12364800.0
2012-09-28 14:40:00,23.94,23.97,23.92,23.95,6473600.0,20.2317,20.257,20.2148,20.2401,6473600.0
2012-09-28 14:50:00,23.95,23.95,23.9,23.95,7235200.0,20.2401,20.2401,20.1979,20.2401,7235200.0
2012-09-28 15:00:00,23.94,23.97,23.91,23.94,6840400.0,20.2317,20.257,20.2063,20.2317,6840400.0
2012-09-28 15:10:00,23.94,23.97,23.92,23.93,7011200.0,20.2317,20.257,20.2148,20.2232,7011200.0
2012-09-28 15:20:00,23.93,23.94,23.91,23.92,6680800.0,20.2232,20.2317,20.2063,20.2148,6680800.0
2012-09-28 15:30:00,23.92,23.93,23.84,23.84,14677600.0,20.2148,20.2232,20.1472,20.1472,14677600.0
2012-09-28 15:40:00,23.84,23.91,23.84,23.88,20263600.0,20.1472,20.2063,20.1472,20.181,20263600.0
2012-09-28 15:50:00,23.88,23.91,23.82,23.82,29282400.0,20.181,20.2063,20.1303,20.1303,29282400.0
2012-10-01 09:30:00,23.97,23.98,23.83,23.87,27605200.0,20.257,20.2655,20.1387,20.1725,27605200.0
2012-10-01 09:40:00,23.86,24.02,23.81,23.98,23262400.0,20.1641,20.2993,20.1218,20.2655,23262400.0
2012-10-01 09:50:00,23.98,23.99,23.9,23.93,15850800.0,20.2655,20.2739,20.1979,20.2232,15850800.0
2012-10-01 10:00:00,23.94,24.13,23.93,24.1,27263600.0,20.2317,20.3922,20.2232,20.3669,27263600.0
2012-10-01 10:10:00,24.09,24.13,24.06,24.1,14610400.0,20.3584,20.3922,20.3331,20.3669,14610400.0
2012-10-01 10:20:00,24.11,24.17,24.1,24.13,15125600.0,20.3753,20.426,20.3669,20.3922,15125600.0
2012-10-01 10:30:00,24.13,24.14,24.09,24.12,8506400.0,20.3922,20.4007,20.3584,20.3838,8506400.0
2012-10-01 10:40:00,24.12,24.12,24.04,24.04,9892400.0,20.3838,20.3838,20.3162,20.3162,9892400.0
2012-10-01 10:50:00,24.04,24.08,24.02,24.05,9637600.0,20.3162,20.35,20.2993,20.3246,9637600.0
2012-10-01 11:00:00,24.05,24.12,24.04,24.1,7904400.0,20.3246,20.3838,20.3162,20.3669,7904400.0
2012-10-01 11:10:00,24.1,24.12,24.07,24.07,5409600.0,20.3669,20.3838,20.3415,20.3415,5409600.0
2012-10-01 11:20:00,24.07,24.11,24.06,24.08,5079200.0,20.3415,20.3753,20.3331,20.35,5079200.0
2012-10-01 11:30:00,24.08,24.1,24.07,24.09,3113600.0,20.35,20.3669,20.3415,20.3584,3113600.0
2012-10-01 11:40:00,24.09,24.11,24.07,24.07,3668000.0,20.3584,20.3753,20.3415,20.3415,3668000.0
2012-10-01 11:50:00,24.07,24.08,24.02,24.03,5457200.0,20.3415,20.35,20.2993,20.3077,5457200.0
2012-10-01 12:00:00,24.03,24.07,24.01,24.01,4729200.0,20.3077,20.3415,20.2908,20.2908,4729200.0
2012-10-01 12:10:00,24.01,24.01,23.94,23.95,8346800.0,20.2908,20.2908,20.2317,20.2401,8346800.0
2012-10-01 12:20:00,23.95,23.97,23.91,23.94,11135600.0,20.2401,20.257,20.2063,20.2317,11135600.0
2012-10-01 12:30:00,23.95,23.98,23.9,23.93,8282400.0,20.2401,20.2655,20.1979,20.2232,8282400.0
2012-10-01 12:40:00,23.93,23.96,23.9,23.9,8803200.0,20.2232,20.2486,20.1979,20.1979,8803200.0
2012-10-01 12:50:00,23.9,23.9,23.83,23.88,13736800.0,20.1979,20.1979,20.1387,20.181,13736800.0
2012-10-01 13:00:00,23.88,23.91,23.85,23.85,8500800.0,20.181,20.2063,20.1556,20.1556,8500800.0
2012-10-01 13:10:00,23.85,23.85,23.72,23.78,20837600.0,20.1556,20.1556,20.0457,20.0965,20837600.0
2012-10-01 13:20:00,23.78,23.79,23.69,23.79,16965200.0,20.0965,20.1049,20.0204,20.1049,16965200.0
2012-10-01 13:30:00,23.79,23.81,23.69,23.72,11650800.0,20.1049,20.1218,20.0204,20.0457,11650800.0
2012-10-01 13:40:00,23.72,23.78,23.64,23.77,16478000.0,20.0457,20.0965,19.9781,20.088,16478000.0
2012-10-01 13:50:00,23.78,23.85,23.74,23.83,12644800.0,20.0965,20.1556,20.0626,20.1387,12644800.0
2012-10-01 14:00:00,23.83,23.85,23.74,23.74,10922800.0,20.1387,20.1556,20.0626,20.0626,10922800.0
2012-10-01 14:10:00,23.74,23.76,23.73,23.76,7473200.0,20.0626,20.0796,20.0542,20.0796,7473200.0
2012-10-01 14:20:00,23.76,23.76,23.7,23.73,6809600.0,20.0796,20.0796,20.0288,20.0542,6809600.0
2012-10-01 14:30:00,23.73,23.76,23.71,23.74,7372400.0,20.0542,20.0796,20.0373,20.0626,7372400.0
2012-10-01 14:40:00,23.74,23.8,23.73,23.78,8719200.0,20.0626,20.1134,20.0542,20.0965,8719200.0
2012-10-01 14:50:00,23.78,23.8,23.72,23.73,7837200.0,20.0965,20.1134,20.0457,20.0542,7837200.0
2012-10-01 15:00:00,23.73,23.74,23.64,23.68,15876000.0,20.0542,20.0626,19.9781,20.0119,15876000.0
2012-10-01 15:10:00,23.68,23.68,23.58,23.59,22254400.0,20.0119,20.0119,19.9274,19.9359,22254400.0
2012-10-01 15:20:00,23.59,23.59,23.5,23.54,24889200.0,19.9359,19.9359,19.8598,19.8936,24889200.0
2012-10-01 15:30:00,23.54,23.55,23.45,23.48,20554800.0,19.8936,19.9021,19.8176,19.8429,20554800.0
2012-10-01 15:40:00,23.48,23.56,23.47,23.5,19219200.0,19.8429,19.9105,19.8345,19.8598,19219200.0
2012-10-01 15:50:00,23.5,23.56,23.47,23.56,23189600.0,19.8598,19.9105,19.8345,19.9105,23189600.0
2012-10-02 09:30:00,23.64,23.72,23.55,23.61,37654400.0,19.9781,20.0457,19.9021,19.9528,37654400.0
2012-10-02 09:40:00,23.61,23.71,23.57,23.68,20610800.0,19.9528,20.0373,19.919,20.0119,20610800.0
2012-10-02 09:50:00,23.69,23.7,23.6,23.63,15108800.0,20.0204,20.0288,19.9443,19.9697,15108800.0
2012-10-02 10:00:00,23.63,23.63,23.52,23.6,17077200.0,19.9697,19.9697,19.8767,19.9443,17077200.0
2012-10-02 10:10:00,23.6,23.71,23.58,23.71,15010800.0,19.9443,20.0373,19.9274,20.0373,15010800.0
2012-10-02 10:20:00,23.71,23.8,23.71,23.77,21845600.0,20.0373,20.1134,20.0373,20.088,21845600.0
2012-10-02 10:30:00,23.77,23.8,23.73,23.76,11373600.0,20.088,20.1134,20.0542,20.0796,11373600.0
2012-10-02 10:40:00,23.76,23.77,23.67,23.68,11194400.0,20.0796,20.088,20.0035,20.0119,11194400.0
2012-10-02 10:50:00,23.67,23.7,23.63,23.66,9878400.0,20.0035,20.0288,19.9697,19.995,9878400.0
2012-10-02 11:00:00,23.66,23.66,23.58,23.61,10659600.0,19.995,19.995,19.9274,19.9528,10659600.0
2012-10-02 11:10:00,23.61,23.69,23.58,23.66,9772000.0,19.9528,20.0204,19.9274,19.995,9772000.0
2012-10-02 11:20:00,23.66,23.68,23.54,23.6,9536800.0,19.995,20.0119,19.8936,19.9443,9536800.0
2012-10-02 11:30:00,23.6,23.67,23.52,23.55,15565200.0,19.9443,20.0035,19.8767,19.9021,15565200.0
2012-10-02 11:40:00,23.54,23.59,23.5,23.5,13876800.0,19.8936,19.9359,19.8598,19.8598,13876800.0
2012-10-02 11:50:00,23.51,23.55,23.48,23.5,11326000.0,19.8683,19.9021,19.8429,19.8598,11326000.0
2012-10-02 12:00:00,23.5,23.55,23.47,23.52,11393200.0,19.8598,19.9021,19.8345,19.8767,11393200.0
2012-10-02 12:10:00,23.52,23.55,23.45,23.49,11256000.0,19.8767,19.9021,19.8176,19.8514,11256000.0
2012-10-02 12:20:00,23.49,23.51,23.44,23.46,7431200.0,19.8514,19.8683,19.8091,19.826,7431200.0
2012-10-02 12:30:00,23.46,23.49,23.4,23.46,14882000.0,19.826,19.8514,19.7753,19.826,14882000.0
2012-10-02 12:40:00,23.46,23.47,23.42,23.45,8486800.0,19.826,19.8345,19.7922,19.8176,8486800.0
2012-10-02 12:50:00,23.45,23.48,23.41,23.42,8439200.0,19.8176,19.8429,19.7838,19.7922,8439200.0
2012-10-02 13:00:00,23.42,23.44,23.41,23.42,4012400.0,19.7922,19.8091,19.7838,19.7922,4012400.0
2012-10-02 13:10:00,23.42,23.48,23.37,23.4,16696400.0,19.7922,19.8429,19.75,19.7753,16696400.0
2012-10-02 13:20:00,23.4,23.43,23.32,23.35,14106400.0,19.7753,19.8007,19.7077,19.7331,14106400.0
2012-10-02 13:30:00,23.35,23.42,23.32,23.42,11970000.0,19.7331,19.7922,19.7077,19.7922,11970000.0
2012-10-02 13:40:00,23.41,23.49,23.37,23.45,13773200.0,19.7838,19.8514,19.75,19.8176,13773200.0
2012-10-02 13:50:00,23.45,23.46,23.31,23.35,12152000.0,19.8176,19.826,19.6993,19.7331,12152000.0
2012-10-02 14:00:00,23.35,23.39,23.33,23.37,11387600.0,19.7331,19.7669,19.7162,19.75,11387600.0
2012-10-02 14:10:00,23.37,23.39,23.35,23.36,7543200.0,19.75,19.7669,19.7331,19.7415,7543200.0
2012-10-02 14:20:00,23.36,23.4,23.3,23.32,10329200.0,19.7415,19.7753,19.6908,19.7077,10329200.0
2012-10-02 14:30:00,23.32,23.33,23.27,23.28,14828800.0,19.7077,19.7162,19.6655,19.6739,14828800.0
2012-10-02 14:40:00,23.28,23.3,23.25,23.29,14991200.0,19.6739,19.6908,19.6486,19.6824,14991200.0
2012-10-02 14:50:00,23.29,23.32,23.26,23.28,14764400.0,19.6824,19.7077,19.657,19.6739,14764400.0
2012-10-02 15:00:00,23.28,23.38,23.24,23.37,18611600.0,19.6739,19.7584,19.6401,19.75,18611600.0
2012-10-02 15:10:00,23.37,23.45,23.34,23.44,20246800.0,19.75,19.8176,19.7246,19.8091,20246800.0
2012-10-02 15:20:00,23.43,23.54,23.42,23.51,27224400.0,19.8007,19.8936,19.7922,19.8683,27224400.0
2012-10-02 15:30:00,23.51,23.6,23.46,23.59,29008000.0,19.8683,19.9443,19.826,19.9359,29008000.0
2012-10-02 15:40:00,23.59,23.66,23.54,23.57,29901200.0,19.9359,19.995,19.8936,19.919,29901200.0
2012-10-02 15:50:00,23.57,23.63,23.53,23.62,23973600.0,19.919,19.9697,19.8852,19.9612,23973600.0
2012-10-03 09:30:00,23.75,23.85,23.71,23.76,32961600.0,20.0711,20.1556,20.0373,20.0796,32961600.0
2012-10-03 09:40:00,23.76,23.78,23.69,23.72,17040800.0,20.0796,20.0965,20.0204,20.0457,17040800.0
2012-10-03 09:50:00,23.71,23.79,23.71,23.76,14722400.0,20.0373,20.1049,20.0373,20.0796,14722400.0
2012-10-03 10:00:00,23.76,23.79,23.67,23.71,17992800.0,20.0796,20.1049,20.0035,20.0373,17992800.0
2012-10-03 10:10:00,23.71,23.84,23.7,23.83,19868800.0,20.0373,20.1472,20.0288,20.1387,19868800.0
2012-10-03 10:20:00,23.83,23.86,23.78,23.84,14439600.0,20.1387,20.1641,20.0965,20.1472,14439600.0
2012-10-03 10:30:00,23.84,23.85,23.77,23.78,10057600.0,20.1472,20.1556,20.088,20.0965,10057600.0
2012-10-03 10:40:00,23.78,23.78,23.72,23.76,9976400.0,20.0965,20.0965,20.0457,20.0796,9976400.0
2012-10-03 10:50:00,23.76,23.76,23.69,23.74,7546000.0,20.0796,20.0796,20.0204,20.0626,7546000.0
2012-10-03 11:00:00,23.74,23.79,23.72,23.78,4821600.0,20.0626,20.1049,20.0457,20.0965,4821600.0
2012-10-03 11:10:00,23.77,23.84,23.77,23.79,9088800.0,20.088,20.1472,20.088,20.1049,9088800.0
2012-10-03 11:20:00,23.79,23.83,23.79,23.83,5320000.0,20.1049,20.1387,20.1049,20.1387,5320000.0
2012-10-03 11:30:00,23.82,23.85,23.8,23.81,6456800.0,20.1303,20.1556,20.1134,20.1218,6456800.0
2012-10-03 11:40:00,23.81,23.87,23.8,23.85,7394800.0,20.1218,20.1725,20.1134,20.1556,7394800.0
2012-10-03 11:50:00,23.85,23.91,23.85,23.88,11373600.0,20.1556,20.2063,20.1556,20.181,11373600.0
2012-10-03 12:00:00,23.88,23.89,23.85,23.87,5219200.0,20.181,20.1894,20.1556,20.1725,5219200.0
2012-10-03 12:10:00,23.87,23.89,23.86,23.87,3855600.0,20.1725,20.1894,20.1641,20.1725,3855600.0
2012-10-03 12:20:00,23.87,23.9,23.87,23.88,4225200.0,20.1725,20.1979,20.1725,20.181,4225200.0
2012-10-03 12:30:00,23.88,23.9,23.87,23.88,4034800.0,20.181,20.1979,20.1725,20.181,4034800.0
2012-10-03 12:40:00,23.88,23.89,23.82,23.84,5695200.0,20.181,20.1894,20.1303,20.1472,5695200.0
2012-10-03 12:50:00,23.84,23.87,23.84,23.85,3584000.0,20.1472,20.1725,20.1472,20.1556,3584000.0
2012-10-03 13:00:00,23.85,23.85,23.8,23.81,5770800.0,20.1556,20.1556,20.1134,20.1218,5770800.0
2012-10-03 13:10:00,23.81,23.85,23.81,23.84,3687600.0,20.1218,20.1556,20.1218,20.1472,3687600.0
2012-10-03 13:20:00,23.84,23.87,23.84,23.86,4544400.0,20.1472,20.1725,20.1472,20.1641,4544400.0
2012-10-03 13:30:00,23.86,23.86,23.79,23.81,6622000.0,20.1641,20.1641,20.1049,20.1218,6622000.0
2012-10-03 13:40:00,23.81,23.82,23.76,23.8,6812400.0,20.1218,20.1303,20.0796,20.1134,6812400.0
2012-10-03 13:50:00,23.81,23.83,23.78,23.78,4225200.0,20.1218,20.1387,20.0965,20.0965,4225200.0
2012-10-03 14:00:00,23.78,23.81,23.77,23.8,4029200.0,20.0965,20.1218,20.088,20.1134,4029200.0
2012-10-03 14:10:00,23.8,23.82,23.79,23.81,4275600.0,20.1134,20.1303,20.1049,20.1218,4275600.0
2012-10-03 14:20:00,23.81,23.82,23.74,23.76,7288400.0,20.1218,20.1303,20.0626,20.0796,7288400.0
2012-10-03 14:30:00,23.76,23.81,23.76,23.79,5238800.0,20.0796,20.1218,20.0796,20.1049,5238800.0
2012-10-03 14:40:00,23.8,23.84,23.78,23.83,4424000.0,20.1134,20.1472,20.0965,20.1387,4424000.0
2012-10-03 14:50:00,23.83,23.84,23.78,23.8,5026000.0,20.1387,20.1472,20.0965,20.1134,5026000.0
2012-10-03 15:00:00,23.8,23.81,23.76,23.79,6140400.0,20.1134,20.1218,20.0796,20.1049,6140400.0
2012-10-03 15:10:00,23.79,23.88,23.78,23.87,11242000.0,20.1049,20.181,20.0965,20.1725,11242000.0
2012-10-03 15:20:00,23.88,23.92,23.85,23.92,12188400.0,20.181,20.2148,20.1556,20.2148,12188400.0
2012-10-03 15:30:00,23.92,23.93,23.88,23.93,12560800.0,20.2148,20.2232,20.181,20.2232,12560800.0
2012-10-03 15:40:00,23.93,23.99,23.92,23.99,16550800.0,20.2232,20.2739,20.2148,20.2739,16550800.0
2012-10-03 15:50:00,23.99,24.0,23.95,23.99,21190400.0,20.2739,20.2824,20.2401,20.2739,21190400.0
2012-10-04 09:30:00,23.97,24.02,23.9,23.92,28431200.0,20.257,20.2993,20.1979,20.2148,28431200.0
2012-10-04 09:40:00,23.92,24.03,23.9,24.03,16139200.0,20.2148,20.3077,20.1979,20.3077,16139200.0
2012-10-04 09:50:00,24.03,24.04,23.97,23.97,12577600.0,20.3077,20.3162,20.257,20.257,12577600.0
2012-10-04 10:00:00,23.98,24.06,23.96,24.04,12989200.0,20.2655,20.3331,20.2486,20.3162,12989200.0
2012-10-04 10:10:00,24.04,24.08,24.03,24.03,11292400.0,20.3162,20.35,20.3077,20.3077,11292400.0
2012-10-04 10:20:00,24.04,24.08,24.02,24.06,7268800.0,20.3162,20.35,20.2993,20.3331,7268800.0
2012-10-04 10:30:00,24.06,24.07,24.01,24.03,8094800.0,20.3331,20.3415,20.2908,20.3077,8094800.0
2012-10-04 10:40:00,24.03,24.03,23.96,23.98,10640000.0,20.3077,20.3077,20.2486,20.2655,10640000.0
2012-10-04 10:50:00,23.99,24.02,23.97,24.02,4796400.0,20.2739,20.2993,20.257,20.2993,4796400.0
2012-10-04 11:00:00,24.01,24.02,23.94,23.96,7064400.0,20.2908,20.2993,20.2317,20.2486,7064400.0
2012-10-04 11:10:00,23.96,23.98,23.92,23.94,5126800.0,20.2486,20.2655,20.2148,20.2317,5126800.0
2012-10-04 11:20:00,23.94,23.95,23.9,23.9,5860400.0,20.2317,20.2401,20.1979,20.1979,5860400.0
2012-10-04 11:30:00,23.9,23.94,23.87,23.9,10682000.0,20.1979,20.2317,20.1725,20.1979,10682000.0
2012-10-04 11:40:00,23.9,23.96,23.9,23.95,4970000.0,20.1979,20.2486,20.1979,20.2401,4970000.0
2012-10-04 11:50:00,23.95,23.97,23.94,23.96,3704400.0,20.2401,20.257,20.2317,20.2486,3704400.0
2012-10-04 12:00:00,23.96,24.0,23.93,24.0,4592000.0,20.2486,20.2824,20.2232,20.2824,4592000.0
2012-10-04 12:10:00,23.99,24.0,23.96,23.97,4289600.0,20.2739,20.2824,20.2486,20.257,4289600.0
2012-10-04 12:20:00,23.97,23.99,23.92,23.92,4718000.0,20.257,20.2739,20.2148,20.2148,4718000.0
2012-10-04 12:30:00,23.92,23.93,23.89,23.9,5280800.0,20.2148,20.2232,20.1894,20.1979,5280800.0
2012-10-04 12:40:00,23.9,23.92,23.87,23.88,6997200.0,20.1979,20.2148,20.1725,20.181,6997200.0
2012-10-04 12:50:00,23.88,23.88,23.81,23.85,12236000.0,20.181,20.181,20.1218,20.1556,12236000.0
2012-10-04 13:00:00,23.85,23.87,23.84,23.87,5742800.0,20.1556,20.1725,20.1472,20.1725,5742800.0
2012-10-04 13:10:00,23.87,23.88,23.84,23.85,3690400.0,20.1725,20.181,20.1472,20.1556,3690400.0
2012-10-04 13:20:00,23.86,23.86,23.79,23.82,7201600.0,20.1641,20.1641,20.1049,20.1303,7201600.0
2012-10-04 13:30:00,23.82,23.85,23.82,23.82,5958400.0,20.1303,20.1556,20.1303,20.1303,5958400.0
2012-10-04 13:40:00,23.82,23.82,23.78,23.81,6851600.0,20.1303,20.1303,20.0965,20.1218,6851600.0
2012-10-04 13:50:00,23.81,23.85,23.78,23.84,8117200.0,20.1218,20.1556,20.0965,20.1472,8117200.0
2012-10-04 14:00:00,23.84,23.85,23.79,23.79,5014800.0,20.1472,20.1556,20.1049,20.1049,5014800.0
2012-10-04 14:10:00,23.79,23.82,23.77,23.8,6123600.0,20.1049,20.1303,20.088,20.1134,6123600.0
2012-10-04 14:20:00,23.8,23.83,23.78,23.83,4538800.0,20.1134,20.1387,20.0965,20.1387,4538800.0
2012-10-04 14:30:00,23.82,23.86,23.81,23.85,7887600.0,20.1303,20.1641,20.1218,20.1556,7887600.0
2012-10-04 14:40:00,23.85,23.93,23.84,23.93,12647600.0,20.1556,20.2232,20.1472,20.2232,12647600.0
2012-10-04 14:50:00,23.93,23.93,23.88,23.9,6255200.0,20.2232,20.2232,20.181,20.1979,6255200.0
2012-10-04 15:00:00,23.89,23.94,23.89,23.91,7254800.0,20.1894,20.2317,20.1894,20.2063,7254800.0
2012-10-04 15:10:00,23.91,23.97,23.9,23.96,10222800.0,20.2063,20.257,20.1979,20.2486,10222800.0
2012-10-04 15:20:00,23.96,23.96,23.89,23.91,7728000.0,20.2486,20.2486,20.1894,20.2063,7728000.0
2012-10-04 15:30:00,23.91,23.93,23.89,23.89,5474000.0,20.2063,20.2232,20.1894,20.1894,5474000.0
2012-10-04 15:40:00,23.89,23.89,23.81,23.82,13406400.0,20.1894,20.1894,20.1218,20.1303,13406400.0
2012-10-04 15:50:00,23.82,23.84,23.81,23.82,13106800.0,20.1303,20.1472,20.1218,20.1303,13106800.0
2012-10-05 09:30:00,23.76,23.79,23.69,23.74,27986000.0,20.0796,20.1049,20.0204,20.0626,27986000.0
2012-10-05 09:40:00,23.74,23.75,23.67,23.74,19933200.0,20.0626,20.0711,20.0035,20.0626,19933200.0
2012-10-05 09:50:00,23.74,23.79,23.72,23.75,16410800.0,20.0626,20.1049,20.0457,20.0711,16410800.0
2012-10-05 10:00:00,23.75,23.78,23.71,23.74,11886000.0,20.0711,20.0965,20.0373,20.0626,11886000.0
2012-10-05 10:10:00,23.74,23.75,23.7,23.72,9030000.0,20.0626,20.0711,20.0288,20.0457,9030000.0
2012-10-05 10:20:00,23.72,23.74,23.69,23.71,9195200.0,20.0457,20.0626,20.0204,20.0373,9195200.0
2012-10-05 10:30:00,23.71,23.74,23.69,23.69,9590000.0,20.0373,20.0626,20.0204,20.0204,9590000.0
2012-10-05 10:40:00,23.69,23.7,23.6,23.61,20185200.0,20.0204,20.0288,19.9443,19.9528,20185200.0
2012-10-05 10:50:00,23.61,23.62,23.55,23.55,17337600.0,19.9528,19.9612,19.9021,19.9021,17337600.0
2012-10-05 11:00:00,23.56,23.6,23.54,23.57,13204800.0,19.9105,19.9443,19.8936,19.919,13204800.0
2012-10-05 11:10:00,23.57,23.58,23.52,23.56,12709200.0,19.919,19.9274,19.8767,19.9105,12709200.0
2012-10-05 11:20:00,23.56,23.58,23.51,23.54,10040800.0,19.9105,19.9274,19.8683,19.8936,10040800.0
2012-10-05 11:30:00,23.54,23.56,23.47,23.48,12006400.0,19.8936,19.9105,19.8345,19.8429,12006400.0
2012-10-05 11:40:00,23.48,23.52,23.45,23.5,17715600.0,19.8429,19.8767,19.8176,19.8598,17715600.0
2012-10-05 11:50:00,23.5,23.51,23.44,23.46,11928000.0,19.8598,19.8683,19.8091,19.826,11928000.0
2012-10-05 12:00:00,23.46,23.46,23.31,23.32,24438400.0,19.826,19.826,19.6993,19.7077,24438400.0
2012-10-05 12:10:00,23.32,23.43,23.31,23.38,22341200.0,19.7077,19.8007,19.6993,19.7584,22341200.0
2012-10-05 12:20:00,23.38,23.43,23.35,23.36,12367600.0,19.7584,19.8007,19.7331,19.7415,12367600.0
2012-10-05 12:30:00,23.35,23.45,23.35,23.44,12191200.0,19.7331,19.8176,19.7331,19.8091,12191200.0
2012-10-05 12:40:00,23.44,23.52,23.44,23.48,15934800.0,19.8091,19.8767,19.8091,19.8429,15934800.0
2012-10-05 12:50:00,23.48,23.55,23.47,23.53,12398400.0,19.8429,19.9021,19.8345,19.8852,12398400.0
2012-10-05 13:00:00,23.53,23.59,23.52,23.55,11452000.0,19.8852,19.9359,19.8767,19.9021,11452000.0
2012-10-05 13:10:00,23.55,23.55,23.5,23.52,5992000.0,19.9021,19.9021,19.8598,19.8767,5992000.0
2012-10-05 13:20:00,23.53,23.53,23.41,23.44,10766000.0,19.8852,19.8852,19.7838,19.8091,10766000.0
2012-10-05 13:30:00,23.44,23.55,23.4,23.54,17001600.0,19.8091,19.9021,19.7753,19.8936,17001600.0
2012-10-05 13:40:00,23.54,23.55,23.47,23.48,8220800.0,19.8936,19.9021,19.8345,19.8429,8220800.0
2012-10-05 13:50:00,23.48,23.53,23.48,23.53,4415600.0,19.8429,19.8852,19.8429,19.8852,4415600.0
2012-10-05 14:00:00,23.53,23.53,23.44,23.44,6697600.0,19.8852,19.8852,19.8091,19.8091,6697600.0
2012-10-05 14:10:00,23.45,23.52,23.43,23.51,7963200.0,19.8176,19.8767,19.8007,19.8683,7963200.0
2012-10-05 14:20:00,23.51,23.51,23.47,23.47,6700400.0,19.8683,19.8683,19.8345,19.8345,6700400.0
2012-10-05 14:30:00,23.47,23.49,23.45,23.45,6655600.0,19.8345,19.8514,19.8176,19.8176,6655600.0
2012-10-05 14:40:00,23.46,23.46,23.42,23.42,6249600.0,19.826,19.826,19.7922,19.7922,6249600.0
2012-10-05 14:50:00,23.42,23.43,23.33,23.35,16836400.0,19.7922,19.8007,19.7162,19.7331,16836400.0
2012-10-05 15:00:00,23.35,23.41,23.33,23.36,14156800.0,19.7331,19.7838,19.7162,19.7415,14156800.0
2012-10-05 15:10:00,23.36,23.38,23.32,23.36,12143600.0,19.7415,19.7584,19.7077,19.7415,12143600.0
2012-10-05 15:20:00,23.35,23.38,23.32,23.35,14554400.0,19.7331,19.7584,19.7077,19.7331,14554400.0
2012-10-05 15:30:00,23.35,23.35,23.26,23.28,24175200.0,19.7331,19.7331,19.657,19.6739,24175200.0
2012-10-05 15:40:00,23.28,23.31,23.26,23.29,19154800.0,19.6739,19.6993,19.657,19.6824,19154800.0
2012-10-05 15:50:00,23.3,23.32,23.26,23.31,26667200.0,19.6908,19.7077,19.657,19.6993,26667200.0
2012-10-08 09:30:00,23.1,23.11,22.91,23.07,64293600.0,19.5218,19.5302,19.3612,19.4964,64293600.0
2012-10-08 09:40:00,23.06,23.13,22.99,23.01,24598000.0,19.488,19.5471,19.4288,19.4457,24598000.0
2012-10-08 09:50:00,23.01,23.1,23.01,23.03,13274800.0,19.4457,19.5218,19.4457,19.4626,13274800.0
2012-10-08 10:00:00,23.03,23.08,22.98,23.01,14462000.0,19.4626,19.5049,19.4204,19.4457,14462000.0
2012-10-08 10:10:00,23.01,23.06,22.96,22.99,16069200.0,19.4457,19.488,19.4035,19.4288,16069200.0
2012-10-08 10:20:00,22.99,22.99,22.75,22.76,41263600.0,19.4288,19.4288,19.226,19.2345,41263600.0
2012-10-08 10:30:00,22.76,22.82,22.74,22.8,35296800.0,19.2345,19.2852,19.2176,19.2683,35296800.0
2012-10-08 10:40:00,22.8,22.89,22.78,22.83,24424400.0,19.2683,19.3443,19.2514,19.2936,24424400.0
2012-10-08 10:50:00,22.84,22.96,22.82,22.93,17858400.0,19.3021,19.4035,19.2852,19.3781,17858400.0
2012-10-08 11:00:00,22.93,22.95,22.9,22.91,10595200.0,19.3781,19.395,19.3528,19.3612,10595200.0
2012-10-08 11:10:00,22.9,22.9,22.8,22.82,12857600.0,19.3528,19.3528,19.2683,19.2852,12857600.0
2012-10-08 11:20:00,22.82,22.88,22.81,22.88,8050000.0,19.2852,19.3359,19.2767,19.3359,8050000.0
2012-10-08 11:30:00,22.87,22.88,22.8,22.83,9413600.0,19.3274,19.3359,19.2683,19.2936,9413600.0
2012-10-08 11:40:00,22.82,22.88,22.8,22.83,7436800.0,19.2852,19.3359,19.2683,19.2936,7436800.0
2012-10-08 11:50:00,22.83,22.93,22.82,22.89,10687600.0,19.2936,19.3781,19.2852,19.3443,10687600.0
2012-10-08 12:00:00,22.89,22.91,22.86,22.86,6073200.0,19.3443,19.3612,19.319,19.319,6073200.0
2012-10-08 12:10:00,22.86,22.94,22.86,22.88,11138400.0,19.319,19.3866,19.319,19.3359,11138400.0
2012-10-08 12:20:00,22.88,22.89,22.83,22.85,8349600.0,19.3359,19.3443,19.2936,19.3105,8349600.0
2012-10-08 12:30:00,22.85,22.86,22.82,22.82,6949600.0,19.3105,19.319,19.2852,19.2852,6949600.0
2012-10-08 12:40:00,22.82,22.83,22.75,22.76,13081600.0,19.2852,19.2936,19.226,19.2345,13081600.0
2012-10-08 12:50:00,22.76,22.82,22.74,22.81,12664400.0,19.2345,19.2852,19.2176,19.2767,12664400.0
2012-10-08 13:00:00,22.81,22.84,22.74,22.77,11477200.0,19.2767,19.3021,19.2176,19.2429,11477200.0
2012-10-08 13:10:00,22.77,22.81,22.72,22.79,10474800.0,19.2429,19.2767,19.2006,19.2598,10474800.0
2012-10-08 13:20:00,22.78,22.84,22.76,22.8,6188000.0,19.2514,19.3021,19.2345,19.2683,6188000.0
2012-10-08 13:30:00,22.8,22.89,22.79,22.85,10665200.0,19.2683,19.3443,19.2598,19.3105,10665200.0
2012-10-08 13:40:00,22.85,22.88,22.78,22.79,6333600.0,19.3105,19.3359,19.2514,19.2598,6333600.0
2012-10-08 13:50:00,22.79,22.82,22.75,22.77,7560000.0,19.2598,19.2852,19.226,19.2429,7560000.0
2012-10-08 14:00:00,22.77,22.82,22.75,22.77,6269200.0,19.2429,19.2852,19.226,19.2429,6269200.0
2012-10-08 14:10:00,22.77,22.85,22.74,22.83,9702000.0,19.2429,19.3105,19.2176,19.2936,9702000.0
2012-10-08 14:20:00,22.83,22.87,22.8,22.81,8341200.0,19.2936,19.3274,19.2683,19.2767,8341200.0
2012-10-08 14:30:00,22.81,22.85,22.79,22.82,4491200.0,19.2767,19.3105,19.2598,19.2852,4491200.0
2012-10-08 14:40:00,22.82,22.83,22.79,22.83,6300000.0,19.2852,19.2936,19.2598,19.2936,6300000.0
2012-10-08 14:50:00,22.82,22.84,22.79,22.83,5574800.0,19.2852,19.3021,19.2598,19.2936,5574800.0
2012-10-08 15:00:00,22.83,23.0,22.83,22.97,26364800.0,19.2936,19.4373,19.2936,19.4119,26364800.0
2012-10-08 15:10:00,22.98,23.04,22.94,22.99,23844800.0,19.4204,19.4711,19.3866,19.4288,23844800.0
2012-10-08 15:20:00,22.99,23.0,22.9,22.97,16590000.0,19.4288,19.4373,19.3528,19.4119,16590000.0
2012-10-08 15:30:00,22.97,22.99,22.86,22.86,14879200.0,19.4119,19.4288,19.319,19.319,14879200.0
2012-10-08 15:40:00,22.86,22.87,22.81,22.85,19798800.0,19.319,19.3274,19.2767,19.3105,19798800.0
2012-10-08 15:50:00,22.84,22.89,22.79,22.79,22643600.0,19.3021,19.3443,19.2598,19.2598,22643600.0
2012-10-09 09:30:00,22.81,22.85,22.7,22.7,38536400.0,19.2767,19.3105,19.1837,19.1837,38536400.0
2012-10-09 09:40:00,22.7,22.83,22.61,22.64,32387600.0,19.1837,19.2936,19.1077,19.133,32387600.0
2012-10-09 09:50:00,22.64,22.67,22.55,22.56,27862800.0,19.133,19.1584,19.057,19.0654,27862800.0
2012-10-09 10:00:00,22.56,22.64,22.52,22.53,30307200.0,19.0654,19.133,19.0316,19.0401,30307200.0
2012-10-09 10:10:00,22.53,22.53,22.43,22.46,44679600.0,19.0401,19.0401,18.9556,18.9809,44679600.0
2012-10-09 10:20:00,22.47,22.55,22.44,22.46,23948400.0,18.9894,19.057,18.964,18.9809,23948400.0
2012-10-09 10:30:00,22.46,22.54,22.45,22.48,18522000.0,18.9809,19.0485,18.9725,18.9978,18522000.0
2012-10-09 10:40:00,22.48,22.49,22.34,22.36,33171600.0,18.9978,19.0063,18.8795,18.8964,33171600.0
2012-10-09 10:50:00,22.37,22.38,22.27,22.37,39048800.0,18.9049,18.9133,18.8204,18.9049,39048800.0
2012-10-09 11:00:00,22.37,22.45,22.33,22.45,24141600.0,18.9049,18.9725,18.8711,18.9725,24141600.0
2012-10-09 11:10:00,22.44,22.45,22.37,22.4,14739200.0,18.964,18.9725,18.9049,18.9302,14739200.0
2012-10-09 11:20:00,22.4,22.49,22.39,22.42,20498800.0,18.9302,19.0063,18.9218,18.9471,20498800.0
2012-10-09 11:30:00,22.42,22.46,22.39,22.43,12695200.0,18.9471,18.9809,18.9218,18.9556,12695200.0
2012-10-09 11:40:00,22.43,22.47,22.4,22.47,13048000.0,18.9556,18.9894,18.9302,18.9894,13048000.0
2012-10-09 11:50:00,22.46,22.54,22.46,22.52,19566400.0,18.9809,19.0485,18.9809,19.0316,19566400.0
2012-10-09 12:00:00,22.52,22.59,22.49,22.58,18211200.0,19.0316,19.0908,19.0063,19.0823,18211200.0
2012-10-09 12:10:00,22.58,22.69,22.57,22.65,30287600.0,19.0823,19.1753,19.0739,19.1415,30287600.0
2012-10-09 12:20:00,22.65,22.69,22.63,22.64,14960400.0,19.1415,19.1753,19.1246,19.133,14960400.0
2012-10-09 12:30:00,22.64,22.65,22.51,22.55,18197200.0,19.133,19.1415,19.0232,19.057,18197200.0
2012-10-09 12:40:00,22.55,22.61,22.52,22.55,9206400.0,19.057,19.1077,19.0316,19.057,9206400.0
2012-10-09 12:50:00,22.55,22.61,22.52,22.61,6795600.0,19.057,19.1077,19.0316,19.1077,6795600.0
2012-10-09 13:00:00,22.61,22.7,22.6,22.69,18152400.0,19.1077,19.1837,19.0992,19.1753,18152400.0
2012-10-09 13:10:00,22.68,22.78,22.68,22.75,20871200.0,19.1668,19.2514,19.1668,19.226,20871200.0
2012-10-09 13:20:00,22.75,22.75,22.67,22.67,14243600.0,19.226,19.226,19.1584,19.1584,14243600.0
2012-10-09 13:30:00,22.67,22.71,22.61,22.68,11779600.0,19.1584,19.1922,19.1077,19.1668,11779600.0
2012-10-09 13:40:00,22.68,22.76,22.64,22.74,10875200.0,19.1668,19.2345,19.133,19.2176,10875200.0
2012-10-09 13:50:00,22.74,22.81,22.72,22.73,16170000.0,19.2176,19.2767,19.2006,19.2091,16170000.0
2012-10-09 14:00:00,22.73,22.77,22.7,22.76,9612400.0,19.2091,19.2429,19.1837,19.2345,9612400.0
2012-10-09 14:10:00,22.76,22.83,22.71,22.83,17617600.0,19.2345,19.2936,19.1922,19.2936,17617600.0
2012-10-09 14:20:00,22.83,22.87,22.76,22.85,17640000.0,19.2936,19.3274,19.2345,19.3105,17640000.0
2012-10-09 14:30:00,22.85,22.87,22.8,22.81,14814800.0,19.3105,19.3274,19.2683,19.2767,14814800.0
2012-10-09 14:40:00,22.81,22.84,22.77,22.81,13028400.0,19.2767,19.3021,19.2429,19.2767,13028400.0
2012-10-09 14:50:00,22.82,22.87,22.8,22.86,12322800.0,19.2852,19.3274,19.2683,19.319,12322800.0
2012-10-09 15:00:00,22.86,22.87,22.74,22.79,14999600.0,19.319,19.3274,19.2176,19.2598,14999600.0
2012-10-09 15:10:00,22.79,22.82,22.74,22.78,11393200.0,19.2598,19.2852,19.2176,19.2514,11393200.0
2012-10-09 15:20:00,22.78,22.81,22.64,22.67,18821600.0,19.2514,19.2767,19.133,19.1584,18821600.0
2012-10-09 15:30:00,22.67,22.69,22.62,22.65,19331200.0,19.1584,19.1753,19.1161,19.1415,19331200.0
2012-10-09 15:40:00,22.66,22.71,22.63,22.66,15668800.0,19.1499,19.1922,19.1246,19.1499,15668800.0
2012-10-09 15:50:00,22.66,22.73,22.65,22.72,21190400.0,19.1499,19.2091,19.1415,19.2006,21190400.0
2012-10-10 09:30:00,22.85,22.9,22.77,22.78,40054000.0,19.3105,19.3528,19.2429,19.2514,40054000.0
2012-10-10 09:40:00,22.77,22.95,22.75,22.95,27577200.0,19.2429,19.395,19.226,19.395,27577200.0
2012-10-10 09:50:00,22.95,22.95,22.76,22.84,26924800.0,19.395,19.395,19.2345,19.3021,26924800.0
2012-10-10 10:00:00,22.84,22.95,22.83,22.93,20171200.0,19.3021,19.395,19.2936,19.3781,20171200.0
2012-10-10 10:10:00,22.93,22.93,22.86,22.9,14968800.0,19.3781,19.3781,19.319,19.3528,14968800.0
2012-10-10 10:20:00,22.9,23.0,22.87,22.98,17673600.0,19.3528,19.4373,19.3274,19.4204,17673600.0
2012-10-10 10:30:00,22.99,23.03,22.97,22.98,18370800.0,19.4288,19.4626,19.4119,19.4204,18370800.0
2012-10-10 10:40:00,22.99,22.99,22.92,22.94,11544400.0,19.4288,19.4288,19.3697,19.3866,11544400.0
2012-10-10 10:50:00,22.94,22.97,22.91,22.96,8895600.0,19.3866,19.4119,19.3612,19.4035,8895600.0
2012-10-10 11:00:00,22.96,23.0,22.95,22.99,6585600.0,19.4035,19.4373,19.395,19.4288,6585600.0
2012-10-10 11:10:00,22.99,23.04,22.96,23.0,13185200.0,19.4288,19.4711,19.4035,19.4373,13185200.0
2012-10-10 11:20:00,23.0,23.03,22.95,23.0,11261600.0,19.4373,19.4626,19.395,19.4373,11261600.0
2012-10-10 11:30:00,23.0,23.03,22.96,22.98,11334400.0,19.4373,19.4626,19.4035,19.4204,11334400.0
2012-10-10 11:40:00,22.97,23.0,22.93,22.94,8794800.0,19.4119,19.4373,19.3781,19.3866,8794800.0
2012-10-10 11:50:00,22.94,22.94,22.87,22.92,13353200.0,19.3866,19.3866,19.3274,19.3697,13353200.0
2012-10-10 12:00:00,22.92,22.94,22.88,22.93,8859200.0,19.3697,19.3866,19.3359,19.3781,8859200.0
2012-10-10 12:10:00,22.93,22.95,22.87,22.89,7011200.0,19.3781,19.395,19.3274,19.3443,7011200.0
2012-10-10 12:20:00,22.89,22.94,22.88,22.93,6148800.0,19.3443,19.3866,19.3359,19.3781,6148800.0
2012-10-10 12:30:00,22.93,22.93,22.82,22.84,11614400.0,19.3781,19.3781,19.2852,19.3021,11614400.0
2012-10-10 12:40:00,22.84,22.86,22.81,22.84,7350000.0,19.3021,19.319,19.2767,19.3021,7350000.0
2012-10-10 12:50:00,22.84,22.86,22.79,22.81,8884400.0,19.3021,19.319,19.2598,19.2767,8884400.0
2012-10-10 13:00:00,22.81,22.86,22.79,22.86,9856000.0,19.2767,19.319,19.2598,19.319,9856000.0
2012-10-10 13:10:00,22.86,22.9,22.85,22.86,9805600.0,19.319,19.3528,19.3105,19.319,9805600.0
2012-10-10 13:20:00,22.87,22.88,22.84,22.87,4956000.0,19.3274,19.3359,19.3021,19.3274,4956000.0
2012-10-10 13:30:00,22.88,22.88,22.83,22.86,5280800.0,19.3359,19.3359,19.2936,19.319,5280800.0
2012-10-10 13:40:00,22.86,22.86,22.81,22.84,6302800.0,19.319,19.319,19.2767,19.3021,6302800.0
2012-10-10 13:50:00,22.83,22.87,22.82,22.86,5504800.0,19.2936,19.3274,19.2852,19.319,5504800.0
2012-10-10 14:00:00,22.86,22.93,22.86,22.93,9858800.0,19.319,19.3781,19.319,19.3781,9858800.0
2012-10-10 14:10:00,22.93,22.95,22.91,22.93,7574000.0,19.3781,19.395,19.3612,19.3781,7574000.0
2012-10-10 14:20:00,22.92,22.94,22.9,22.93,5090400.0,19.3697,19.3866,19.3528,19.3781,5090400.0
2012-10-10 14:30:00,22.93,22.98,22.93,22.95,9072000.0,19.3781,19.4204,19.3781,19.395,9072000.0
2012-10-10 14:40:00,22.95,22.96,22.88,22.89,6498800.0,19.395,19.4035,19.3359,19.3443,6498800.0
2012-10-10 14:50:00,22.89,22.92,22.86,22.91,8500800.0,19.3443,19.3697,19.319,19.3612,8500800.0
2012-10-10 15:00:00,22.91,22.92,22.87,22.9,6750800.0,19.3612,19.3697,19.3274,19.3528,6750800.0
2012-10-10 15:10:00,22.9,22.93,22.89,22.9,8416800.0,19.3528,19.3781,19.3443,19.3528,8416800.0
2012-10-10 15:20:00,22.9,22.91,22.83,22.86,10578400.0,19.3528,19.3612,19.2936,19.319,10578400.0
2012-10-10 15:30:00,22.86,22.87,22.83,22.84,9598400.0,19.319,19.3274,19.2936,19.3021,9598400.0
2012-10-10 15:40:00,22.84,22.9,22.84,22.89,11746000.0,19.3021,19.3528,19.3021,19.3443,11746000.0
2012-10-10 15:50:00,22.88,22.9,22.85,22.89,17584000.0,19.3359,19.3528,19.3105,19.3443,17584000.0
2012-10-11 09:30:00,23.1,23.11,23.01,23.05,29626800.0,19.5218,19.5302,19.4457,19.4795,29626800.0
2012-10-11 09:40:00,23.05,23.05,22.96,23.01,18384800.0,19.4795,19.4795,19.4035,19.4457,18384800.0
2012-10-11 09:50:00,23.01,23.02,22.93,22.97,14229600.0,19.4457,19.4542,19.3781,19.4119,14229600.0
2012-10-11 10:00:00,22.97,23.01,22.95,22.98,11180400.0,19.4119,19.4457,19.395,19.4204,11180400.0
2012-10-11 10:10:00,22.98,23.0,22.94,22.96,8486800.0,19.4204,19.4373,19.3866,19.4035,8486800.0
2012-10-11 10:20:00,22.96,22.98,22.9,22.91,13484800.0,19.4035,19.4204,19.3528,19.3612,13484800.0
2012-10-11 10:30:00,22.91,22.94,22.87,22.93,13221600.0,19.3612,19.3866,19.3274,19.3781,13221600.0
2012-10-11 10:40:00,22.93,22.98,22.92,22.92,10973200.0,19.3781,19.4204,19.3697,19.3697,10973200.0
2012-10-11 10:50:00,22.92,22.93,22.86,22.88,9735600.0,19.3697,19.3781,19.319,19.3359,9735600.0
2012-10-11 11:00:00,22.88,22.88,22.74,22.76,22688400.0,19.3359,19.3359,19.2176,19.2345,22688400.0
2012-10-11 11:10:00,22.76,22.81,22.71,22.71,18572400.0,19.2345,19.2767,19.1922,19.1922,18572400.0
2012-10-11 11:20:00,22.71,22.76,22.66,22.74,18636800.0,19.1922,19.2345,19.1499,19.2176,18636800.0
2012-10-11 11:30:00,22.74,22.74,22.63,22.66,12950000.0,19.2176,19.2176,19.1246,19.1499,12950000.0
2012-10-11 11:40:00,22.66,22.68,22.56,22.65,21938000.0,19.1499,19.1668,19.0654,19.1415,21938000.0
2012-10-11 11:50:00,22.64,22.69,22.61,22.68,11972800.0,19.133,19.1753,19.1077,19.1668,11972800.0
2012-10-11 12:00:00,22.68,22.69,22.62,22.65,8313200.0,19.1668,19.1753,19.1161,19.1415,8313200.0
2012-10-11 12:10:00,22.65,22.72,22.65,22.69,7271600.0,19.1415,19.2006,19.1415,19.1753,7271600.0
2012-10-11 12:20:00,22.69,22.71,22.65,22.66,5877200.0,19.1753,19.1922,19.1415,19.1499,5877200.0
2012-10-11 12:30:00,22.66,22.69,22.62,22.62,7456400.0,19.1499,19.1753,19.1161,19.1161,7456400.0
2012-10-11 12:40:00,22.62,22.65,22.57,22.64,11785200.0,19.1161,19.1415,19.0739,19.133,11785200.0
2012-10-11 12:50:00,22.64,22.65,22.6,22.61,4793600.0,19.133,19.1415,19.0992,19.1077,4793600.0
2012-10-11 13:00:00,22.61,22.67,22.61,22.65,6952400.0,19.1077,19.1584,19.1077,19.1415,6952400.0
2012-10-11 13:10:00,22.65,22.66,22.6,22.61,5894000.0,19.1415,19.1499,19.0992,19.1077,5894000.0
2012-10-11 13:20:00,22.61,22.62,22.58,22.59,6137600.0,19.1077,19.1161,19.0823,19.0908,6137600.0
2012-10-11 13:30:00,22.59,22.59,22.51,22.53,17152800.0,19.0908,19.0908,19.0232,19.0401,17152800.0
2012-10-11 13:40:00,22.53,22.59,22.49,22.55,17446800.0,19.0401,19.0908,19.0063,19.057,17446800.0
2012-10-11 13:50:00,22.54,22.56,22.5,22.51,9060800.0,19.0485,19.0654,19.0147,19.0232,9060800.0
2012-10-11 14:00:00,22.51,22.57,22.51,22.54,7414400.0,19.0232,19.0739,19.0232,19.0485,7414400.0
2012-10-11 14:10:00,22.54,22.64,22.54,22.61,11972800.0,19.0485,19.133,19.0485,19.1077,11972800.0
2012-10-11 14:20:00,22.61,22.61,22.56,22.57,7837200.0,19.1077,19.1077,19.0654,19.0739,7837200.0
2012-10-11 14:30:00,22.58,22.62,22.52,22.55,9520000.0,19.0823,19.1161,19.0316,19.057,9520000.0
2012-10-11 14:40:00,22.55,22.56,22.52,22.55,5236000.0,19.057,19.0654,19.0316,19.057,5236000.0
2012-10-11 14:50:00,22.55,22.59,22.54,22.54,6540800.0,19.057,19.0908,19.0485,19.0485,6540800.0
2012-10-11 15:00:00,22.54,22.56,22.47,22.48,14775600.0,19.0485,19.0654,18.9894,18.9978,14775600.0
2012-10-11 15:10:00,22.48,22.57,22.47,22.53,11729200.0,18.9978,19.0739,18.9894,19.0401,11729200.0
2012-10-11 15:20:00,22.53,22.61,22.52,22.61,12359200.0,19.0401,19.1077,19.0316,19.1077,12359200.0
2012-10-11 15:30:00,22.61,22.61,22.5,22.51,11849600.0,19.1077,19.1077,19.0147,19.0232,11849600.0
2012-10-11 15:40:00,22.51,22.54,22.47,22.48,15366400.0,19.0232,19.0485,18.9894,18.9978,15366400.0
2012-10-11 15:50:00,22.48,22.5,22.43,22.43,31256400.0,18.9978,19.0147,18.9556,18.9556,31256400.0
2012-10-12 09:30:00,22.48,22.51,22.36,22.38,37598400.0,18.9978,19.0232,18.8964,18.9133,37598400.0
2012-10-12 09:40:00,22.38,22.44,22.33,22.43,26252800.0,18.9133,18.964,18.8711,18.9556,26252800.0
2012-10-12 09:50:00,22.43,22.57,22.39,22.57,24082800.0,18.9556,19.0739,18.9218,19.0739,24082800.0
2012-10-12 10:00:00,22.57,22.63,22.55,22.57,25188800.0,19.0739,19.1246,19.057,19.0739,25188800.0
2012-10-12 10:10:00,22.56,22.68,22.52,22.65,21669200.0,19.0654,19.1668,19.0316,19.1415,21669200.0
2012-10-12 10:20:00,22.64,22.69,22.59,22.62,17662400.0,19.133,19.1753,19.0908,19.1161,17662400.0
2012-10-12 10:30:00,22.62,22.68,22.6,22.68,9466800.0,19.1161,19.1668,19.0992,19.1668,9466800.0
2012-10-12 10:40:00,22.68,22.69,22.63,22.67,12356400.0,19.1668,19.1753,19.1246,19.1584,12356400.0
2012-10-12 10:50:00,22.67,22.69,22.62,22.64,11995200.0,19.1584,19.1753,19.1161,19.133,11995200.0
2012-10-12 11:00:00,22.64,22.66,22.6,22.61,7938000.0,19.133,19.1499,19.0992,19.1077,7938000.0
2012-10-12 11:10:00,22.61,22.62,22.49,22.54,21140000.0,19.1077,19.1161,19.0063,19.0485,21140000.0
2012-10-12 11:20:00,22.54,22.57,22.51,22.54,7711200.0,19.0485,19.0739,19.0232,19.0485,7711200.0
2012-10-12 11:30:00,22.54,22.56,22.48,22.55,11104800.0,19.0485,19.0654,18.9978,19.057,11104800.0
2012-10-12 11:40:00,22.55,22.55,22.51,22.55,6820800.0,19.057,19.057,19.0232,19.057,6820800.0
2012-10-12 11:50:00,22.54,22.61,22.52,22.58,7249200.0,19.0485,19.1077,19.0316,19.0823,7249200.0
2012-10-12 12:00:00,22.58,22.62,22.56,22.6,6003200.0,19.0823,19.1161,19.0654,19.0992,6003200.0
2012-10-12 12:10:00,22.59,22.61,22.54,22.56,4326000.0,19.0908,19.1077,19.0485,19.0654,4326000.0
2012-10-12 12:20:00,22.56,22.59,22.54,22.56,4194400.0,19.0654,19.0908,19.0485,19.0654,4194400.0
2012-10-12 12:30:00,22.55,22.61,22.55,22.58,4323200.0,19.057,19.1077,19.057,19.0823,4323200.0
2012-10-12 12:40:00,22.58,22.58,22.52,22.53,3810800.0,19.0823,19.0823,19.0316,19.0401,3810800.0
2012-10-12 12:50:00,22.52,22.53,22.49,22.49,6353200.0,19.0316,19.0401,19.0063,19.0063,6353200.0
2012-10-12 13:00:00,22.49,22.49,22.42,22.47,13865600.0,19.0063,19.0063,18.9471,18.9894,13865600.0
2012-10-12 13:10:00,22.48,22.48,22.41,22.45,9794400.0,18.9978,18.9978,18.9387,18.9725,9794400.0
2012-10-12 13:20:00,22.45,22.46,22.42,22.45,4160800.0,18.9725,18.9809,18.9471,18.9725,4160800.0
2012-10-12 13:30:00,22.46,22.52,22.44,22.49,6633200.0,18.9809,19.0316,18.964,19.0063,6633200.0
2012-10-12 13:40:00,22.5,22.5,22.43,22.47,5462800.0,19.0147,19.0147,18.9556,18.9894,5462800.0
2012-10-12 13:50:00,22.47,22.5,22.47,22.49,3712800.0,18.9894,19.0147,18.9894,19.0063,3712800.0
2012-10-12 14:00:00,22.49,22.5,22.45,22.46,4617200.0,19.0063,19.0147,18.9725,18.9809,4617200.0
2012-10-12 14:10:00,22.46,22.49,22.44,22.48,3290000.0,18.9809,19.0063,18.964,18.9978,3290000.0
2012-10-12 14:20:00,22.48,22.57,22.48,22.55,8716400.0,18.9978,19.0739,18.9978,19.057,8716400.0
2012-10-12 14:30:00,22.55,22.56,22.53,22.56,5065200.0,19.057,19.0654,19.0401,19.0654,5065200.0
2012-10-12 14:40:00,22.56,22.56,22.51,22.52,5451600.0,19.0654,19.0654,19.0232,19.0316,5451600.0
2012-10-12 14:50:00,22.52,22.57,22.51,22.54,7540400.0,19.0316,19.0739,19.0232,19.0485,7540400.0
2012-10-12 15:00:00,22.54,22.55,22.49,22.51,7235200.0,19.0485,19.057,19.0063,19.0232,7235200.0
2012-10-12 15:10:00,22.51,22.52,22.48,22.5,6512800.0,19.0232,19.0316,18.9978,19.0147,6512800.0
2012-10-12 15:20:00,22.5,22.5,22.48,22.49,5625200.0,19.0147,19.0147,18.9978,19.0063,5625200.0
2012-10-12 15:30:00,22.49,22.49,22.45,22.48,9223200.0,19.0063,19.0063,18.9725,18.9978,9223200.0
2012-10-12 15:40:00,22.48,22.51,22.47,22.5,9055200.0,18.9978,19.0232,18.9894,19.0147,9055200.0
2012-10-12 15:50:00,22.49,22.5,22.48,22.48,14495600.0,19.0063,19.0147,18.9978,18.9978,14495600.0
2012-10-15 09:30:00,22.58,22.67,22.51,22.59,24012800.0,19.0823,19.1584,19.0232,19.0908,24012800.0
2012-10-15 09:40:00,22.59,22.62,22.47,22.51,15531600.0,19.0908,19.1161,18.9894,19.0232,15531600.0
2012-10-15 09:50:00,22.51,22.56,22.46,22.52,13104000.0,19.0232,19.0654,18.9809,19.0316,13104000.0
2012-10-15 10:00:00,22.52,22.58,22.51,22.52,8904000.0,19.0316,19.0823,19.0232,19.0316,8904000.0
2012-10-15 10:10:00,22.53,22.57,22.39,22.44,17043600.0,19.0401,19.0739,18.9218,18.964,17043600.0
2012-10-15 10:20:00,22.44,22.47,22.38,22.39,12163200.0,18.964,18.9894,18.9133,18.9218,12163200.0
2012-10-15 10:30:00,22.38,22.39,22.28,22.33,26104400.0,18.9133,18.9218,18.8288,18.8711,26104400.0
2012-10-15 10:40:00,22.32,22.41,22.31,22.35,10878000.0,18.8626,18.9387,18.8542,18.888,10878000.0
2012-10-15 10:50:00,22.35,22.42,22.35,22.38,8268400.0,18.888,18.9471,18.888,18.9133,8268400.0
2012-10-15 11:00:00,22.39,22.46,22.35,22.44,10136000.0,18.9218,18.9809,18.888,18.964,10136000.0
2012-10-15 11:10:00,22.44,22.51,22.43,22.5,13501600.0,18.964,19.0232,18.9556,19.0147,13501600.0
2012-10-15 11:20:00,22.5,22.54,22.47,22.47,10040800.0,19.0147,19.0485,18.9894,18.9894,10040800.0
2012-10-15 11:30:00,22.48,22.58,22.48,22.57,12143600.0,18.9978,19.0823,18.9978,19.0739,12143600.0
2012-10-15 11:40:00,22.57,22.58,22.47,22.5,10794000.0,19.0739,19.0823,18.9894,19.0147,10794000.0
2012-10-15 11:50:00,22.5,22.51,22.44,22.46,7999600.0,19.0147,19.0232,18.964,18.9809,7999600.0
2012-10-15 12:00:00,22.46,22.47,22.39,22.41,9063600.0,18.9809,18.9894,18.9218,18.9387,9063600.0
2012-10-15 12:10:00,22.41,22.47,22.41,22.45,5989200.0,18.9387,18.9894,18.9387,18.9725,5989200.0
2012-10-15 12:20:00,22.45,22.5,22.43,22.5,5093200.0,18.9725,19.0147,18.9556,19.0147,5093200.0
2012-10-15 12:30:00,22.5,22.51,22.47,22.51,5462800.0,19.0147,19.0232,18.9894,19.0232,5462800.0
2012-10-15 12:40:00,22.51,22.53,22.46,22.49,6048000.0,19.0232,19.0401,18.9809,19.0063,6048000.0
2012-10-15 12:50:00,22.49,22.5,22.44,22.47,3687600.0,19.0063,19.0147,18.964,18.9894,3687600.0
2012-10-15 13:00:00,22.47,22.53,22.47,22.5,4401600.0,18.9894,19.0401,18.9894,19.0147,4401600.0
2012-10-15 13:10:00,22.51,22.54,22.47,22.48,6935600.0,19.0232,19.0485,18.9894,18.9978,6935600.0
2012-10-15 13:20:00,22.49,22.5,22.4,22.4,7257600.0,19.0063,19.0147,18.9302,18.9302,7257600.0
2012-10-15 13:30:00,22.4,22.44,22.38,22.41,8422400.0,18.9302,18.964,18.9133,18.9387,8422400.0
2012-10-15 13:40:00,22.41,22.44,22.39,22.42,3603600.0,18.9387,18.964,18.9218,18.9471,3603600.0
2012-10-15 13:50:00,22.43,22.46,22.41,22.42,4208400.0,18.9556,18.9809,18.9387,18.9471,4208400.0
2012-10-15 14:00:00,22.42,22.49,22.42,22.48,4732000.0,18.9471,19.0063,18.9471,18.9978,4732000.0
2012-10-15 14:10:00,22.48,22.49,22.45,22.48,3248000.0,18.9978,19.0063,18.9725,18.9978,3248000.0
2012-10-15 14:20:00,22.47,22.53,22.46,22.49,5188400.0,18.9894,19.0401,18.9809,19.0063,5188400.0
2012-10-15 14:30:00,22.49,22.5,22.45,22.47,4799200.0,19.0063,19.0147,18.9725,18.9894,4799200.0
2012-10-15 14:40:00,22.47,22.49,22.44,22.48,3934000.0,18.9894,19.0063,18.964,18.9978,3934000.0
2012-10-15 14:50:00,22.48,22.52,22.47,22.49,5152000.0,18.9978,19.0316,18.9894,19.0063,5152000.0
2012-10-15 15:00:00,22.49,22.5,22.46,22.48,5227600.0,19.0063,19.0147,18.9809,18.9978,5227600.0
2012-10-15 15:10:00,22.48,22.57,22.48,22.57,8909600.0,18.9978,19.0739,18.9978,19.0739,8909600.0
2012-10-15 15:20:00,22.57,22.64,22.56,22.63,15960000.0,19.0739,19.133,19.0654,19.1246,15960000.0
2012-10-15 15:30:00,22.63,22.64,22.58,22.64,13440000.0,19.1246,19.133,19.0823,19.133,13440000.0
2012-10-15 15:40:00,22.63,22.65,22.59,22.62,14389200.0,19.1246,19.1415,19.0908,19.1161,14389200.0
2012-10-15 15:50:00,22.62,22.68,22.62,22.67,23472400.0,19.1161,19.1668,19.1161,19.1584,23472400.0
2012-10-16 09:30:00,22.7,22.71,22.57,22.59,28249200.0,19.1837,19.1922,19.0739,19.0908,28249200.0
2012-10-16 09:40:00,22.59,22.64,22.55,22.59,13456800.0,19.0908,19.133,19.057,19.0908,13456800.0
2012-10-16 09:50:00,22.58,22.63,22.54,22.6,15615600.0,19.0823,19.1246,19.0485,19.0992,15615600.0
2012-10-16 10:00:00,22.59,22.67,22.56,22.65,10950800.0,19.0908,19.1584,19.0654,19.1415,10950800.0
2012-10-16 10:10:00,22.65,22.71,22.63,22.7,16226000.0,19.1415,19.1922,19.1246,19.1837,16226000.0
2012-10-16 10:20:00,22.69,22.7,22.63,22.66,8982400.0,19.1753,19.1837,19.1246,19.1499,8982400.0
2012-10-16 10:30:00,22.66,22.67,22.63,22.63,6286000.0,19.1499,19.1584,19.1246,19.1246,6286000.0
2012-10-16 10:40:00,22.64,22.78,22.63,22.78,16049600.0,19.133,19.2514,19.1246,19.2514,16049600.0
2012-10-16 10:50:00,22.78,22.85,22.74,22.85,21655200.0,19.2514,19.3105,19.2176,19.3105,21655200.0
2012-10-16 11:00:00,22.85,22.87,22.82,22.86,14358400.0,19.3105,19.3274,19.2852,19.319,14358400.0
2012-10-16 11:10:00,22.85,22.89,22.83,22.88,10365600.0,19.3105,19.3443,19.2936,19.3359,10365600.0
2012-10-16 11:20:00,22.88,23.01,22.87,22.99,25544400.0,19.3359,19.4457,19.3274,19.4288,25544400.0
2012-10-16 11:30:00,22.99,23.03,22.96,23.03,15671600.0,19.4288,19.4626,19.4035,19.4626,15671600.0
2012-10-16 11:40:00,23.03,23.05,22.99,23.0,13543600.0,19.4626,19.4795,19.4288,19.4373,13543600.0
2012-10-16 11:50:00,23.0,23.01,22.97,22.99,8713600.0,19.4373,19.4457,19.4119,19.4288,8713600.0
2012-10-16 12:00:00,22.99,23.12,22.96,23.12,23049600.0,19.4288,19.5387,19.4035,19.5387,23049600.0
2012-10-16 12:10:00,23.12,23.18,23.1,23.1,22503600.0,19.5387,19.5894,19.5218,19.5218,22503600.0
2012-10-16 12:20:00,23.1,23.15,23.1,23.12,8422400.0,19.5218,19.564,19.5218,19.5387,8422400.0
2012-10-16 12:30:00,23.12,23.17,23.12,23.15,9282000.0,19.5387,19.5809,19.5387,19.564,9282000.0
2012-10-16 12:40:00,23.15,23.19,23.14,23.19,10390800.0,19.564,19.5978,19.5556,19.5978,10390800.0
2012-10-16 12:50:00,23.19,23.2,23.11,23.11,10684800.0,19.5978,19.6063,19.5302,19.5302,10684800.0
2012-10-16 13:00:00,23.11,23.17,23.1,23.15,8414000.0,19.5302,19.5809,19.5218,19.564,8414000.0
2012-10-16 13:10:00,23.15,23.16,23.12,23.12,5840800.0,19.564,19.5725,19.5387,19.5387,5840800.0
2012-10-16 13:20:00,23.12,23.13,23.06,23.1,9570400.0,19.5387,19.5471,19.488,19.5218,9570400.0
2012-10-16 13:30:00,23.1,23.12,23.07,23.09,6459600.0,19.5218,19.5387,19.4964,19.5133,6459600.0
2012-10-16 13:40:00,23.09,23.1,23.07,23.08,5796000.0,19.5133,19.5218,19.4964,19.5049,5796000.0
2012-10-16 13:50:00,23.09,23.13,23.08,23.09,9251200.0,19.5133,19.5471,19.5049,19.5133,9251200.0
2012-10-16 14:00:00,23.09,23.11,23.07,23.09,5286400.0,19.5133,19.5302,19.4964,19.5133,5286400.0
2012-10-16 14:10:00,23.09,23.11,23.04,23.06,11712400.0,19.5133,19.5302,19.4711,19.488,11712400.0
2012-10-16 14:20:00,23.06,23.11,23.05,23.11,8391600.0,19.488,19.5302,19.4795,19.5302,8391600.0
2012-10-16 14:30:00,23.11,23.18,23.1,23.17,11477200.0,19.5302,19.5894,19.5218,19.5809,11477200.0
2012-10-16 14:40:00,23.17,23.19,23.14,23.17,10371200.0,19.5809,19.5978,19.5556,19.5809,10371200.0
2012-10-16 14:50:00,23.17,23.2,23.14,23.18,8940400.0,19.5809,19.6063,19.5556,19.5894,8940400.0
2012-10-16 15:00:00,23.18,23.18,23.14,23.16,8573600.0,19.5894,19.5894,19.5556,19.5725,8573600.0
2012-10-16 15:10:00,23.16,23.19,23.15,23.17,10852800.0,19.5725,19.5978,19.564,19.5809,10852800.0
2012-10-16 15:20:00,23.17,23.21,23.15,23.19,12992000.0,19.5809,19.6147,19.564,19.5978,12992000.0
2012-10-16 15:30:00,23.19,23.21,23.18,23.21,11771200.0,19.5978,19.6147,19.5894,19.6147,11771200.0
2012-10-16 15:40:00,23.21,23.21,23.2,23.2,10906000.0,19.6147,19.6147,19.6063,19.6063,10906000.0
2012-10-16 15:50:00,23.2,23.22,23.2,23.2,34459600.0,19.6063,19.6232,19.6063,19.6063,34459600.0
2012-10-17 09:30:00,23.17,23.26,23.1,23.25,36016400.0,19.5809,19.657,19.5218,19.6486,36016400.0
2012-10-17 09:40:00,23.25,23.31,23.22,23.26,30464000.0,19.6486,19.6993,19.6232,19.657,30464000.0
2012-10-17 09:50:00,23.26,23.26,23.15,23.2,18779600.0,19.657,19.657,19.564,19.6063,18779600.0
2012-10-17 10:00:00,23.2,23.24,23.18,23.23,12947200.0,19.6063,19.6401,19.5894,19.6316,12947200.0
2012-10-17 10:10:00,23.23,23.23,23.11,23.12,13518400.0,19.6316,19.6316,19.5302,19.5387,13518400.0
2012-10-17 10:20:00,23.12,23.15,23.08,23.14,12401200.0,19.5387,19.564,19.5049,19.5556,12401200.0
2012-10-17 10:30:00,23.14,23.15,23.08,23.12,9766400.0,19.5556,19.564,19.5049,19.5387,9766400.0
2012-10-17 10:40:00,23.12,23.16,23.1,23.15,8484000.0,19.5387,19.5725,19.5218,19.564,8484000.0
2012-10-17 10:50:00,23.16,23.16,23.13,23.15,6266400.0,19.5725,19.5725,19.5471,19.564,6266400.0
2012-10-17 11:00:00,23.15,23.15,23.1,23.11,5096000.0,19.564,19.564,19.5218,19.5302,5096000.0
2012-10-17 11:10:00,23.12,23.13,23.11,23.12,2296000.0,19.5387,19.5471,19.5302,19.5387,2296000.0
2012-10-17 11:20:00,23.12,23.14,23.08,23.12,6129200.0,19.5387,19.5556,19.5049,19.5387,6129200.0
2012-10-17 11:30:00,23.12,23.18,23.11,23.16,5980800.0,19.5387,19.5894,19.5302,19.5725,5980800.0
2012-10-17 11:40:00,23.16,23.23,23.16,23.2,9368800.0,19.5725,19.6316,19.5725,19.6063,9368800.0
2012-10-17 11:50:00,23.19,23.22,23.17,23.18,5784800.0,19.5978,19.6232,19.5809,19.5894,5784800.0
2012-10-17 12:00:00,23.18,23.21,23.17,23.2,3796800.0,19.5894,19.6147,19.5809,19.6063,3796800.0
2012-10-17 12:10:00,23.2,23.21,23.17,23.18,2861600.0,19.6063,19.6147,19.5809,19.5894,2861600.0
2012-10-17 12:20:00,23.18,23.18,23.12,23.14,6003200.0,19.5894,19.5894,19.5387,19.5556,6003200.0
2012-10-17 12:30:00,23.14,23.16,23.12,23.14,4320400.0,19.5556,19.5725,19.5387,19.5556,4320400.0
2012-10-17 12:40:00,23.14,23.18,23.14,23.17,3575600.0,19.5556,19.5894,19.5556,19.5809,3575600.0
2012-10-17 12:50:00,23.17,23.17,23.15,23.16,1850800.0,19.5809,19.5809,19.564,19.5725,1850800.0
2012-10-17 13:00:00,23.16,23.16,23.11,23.13,4135600.0,19.5725,19.5725,19.5302,19.5471,4135600.0
2012-10-17 13:10:00,23.13,23.14,23.1,23.12,3348800.0,19.5471,19.5556,19.5218,19.5387,3348800.0
2012-10-17 13:20:00,23.12,23.12,23.09,23.09,4326000.0,19.5387,19.5387,19.5133,19.5133,4326000.0
2012-10-17 13:30:00,23.09,23.1,23.05,23.06,8400000.0,19.5133,19.5218,19.4795,19.488,8400000.0
2012-10-17 13:40:00,23.06,23.06,23.0,23.01,10906000.0,19.488,19.488,19.4373,19.4457,10906000.0
2012-10-17 13:50:00,23.01,23.06,23.01,23.05,6025600.0,19.4457,19.488,19.4457,19.4795,6025600.0
2012-10-17 14:00:00,23.05,23.08,23.04,23.08,3679200.0,19.4795,19.5049,19.4711,19.5049,3679200.0
2012-10-17 14:10:00,23.08,23.1,23.07,23.07,4365200.0,19.5049,19.5218,19.4964,19.4964,4365200.0
2012-10-17 14:20:00,23.07,23.11,23.07,23.09,3858400.0,19.4964,19.5302,19.4964,19.5133,3858400.0
2012-10-17 14:30:00,23.09,23.1,23.06,23.07,4650800.0,19.5133,19.5218,19.488,19.4964,4650800.0
2012-10-17 14:40:00,23.07,23.08,23.05,23.05,4345600.0,19.4964,19.5049,19.4795,19.4795,4345600.0
2012-10-17 14:50:00,23.05,23.06,23.01,23.05,6515600.0,19.4795,19.488,19.4457,19.4795,6515600.0
2012-10-17 15:00:00,23.05,23.2,23.05,23.18,14450800.0,19.4795,19.6063,19.4795,19.5894,14450800.0
2012-10-17 15:10:00,23.18,23.21,23.16,23.17,12247200.0,19.5894,19.6147,19.5725,19.5809,12247200.0
2012-10-17 15:20:00,23.17,23.18,23.1,23.12,10539200.0,19.5809,19.5894,19.5218,19.5387,10539200.0
2012-10-17 15:30:00,23.13,23.13,23.09,23.11,8344000.0,19.5471,19.5471,19.5133,19.5302,8344000.0
2012-10-17 15:40:00,23.11,23.12,23.05,23.07,10452400.0,19.5302,19.5387,19.4795,19.4964,10452400.0
2012-10-17 15:50:00,23.06,23.09,23.01,23.02,17726800.0,19.488,19.5133,19.4457,19.4542,17726800.0
2012-10-18 09:30:00,22.84,22.87,22.76,22.81,26947200.0,19.3021,19.3274,19.2345,19.2767,26947200.0
2012-10-18 09:40:00,22.81,22.93,22.79,22.91,19182800.0,19.2767,19.3781,19.2598,19.3612,19182800.0
2012-10-18 09:50:00,22.92,22.93,22.83,22.85,11015200.0,19.3697,19.3781,19.2936,19.3105,11015200.0
2012-10-18 10:00:00,22.85,22.88,22.74,22.78,17785600.0,19.3105,19.3359,19.2176,19.2514,17785600.0
2012-10-18 10:10:00,22.78,22.8,22.71,22.75,14072800.0,19.2514,19.2683,19.1922,19.226,14072800.0
2012-10-18 10:20:00,22.75,22.79,22.72,22.75,9707600.0,19.226,19.2598,19.2006,19.226,9707600.0
2012-10-18 10:30:00,22.75,22.8,22.73,22.79,8904000.0,19.226,19.2683,19.2091,19.2598,8904000.0
2012-10-18 10:40:00,22.79,22.81,22.76,22.8,6398000.0,19.2598,19.2767,19.2345,19.2683,6398000.0
2012-10-18 10:50:00,22.8,22.83,22.79,22.82,6526800.0,19.2683,19.2936,19.2598,19.2852,6526800.0
2012-10-18 11:00:00,22.82,22.83,22.79,22.79,6756400.0,19.2852,19.2936,19.2598,19.2598,6756400.0
2012-10-18 11:10:00,22.79,22.79,22.73,22.74,6358800.0,19.2598,19.2598,19.2091,19.2176,6358800.0
2012-10-18 11:20:00,22.74,22.8,22.73,22.79,5692400.0,19.2176,19.2683,19.2091,19.2598,5692400.0
2012-10-18 11:30:00,22.79,22.85,22.79,22.81,8218000.0,19.2598,19.3105,19.2598,19.2767,8218000.0
2012-10-18 11:40:00,22.81,22.84,22.79,22.8,7448000.0,19.2767,19.3021,19.2598,19.2683,7448000.0
2012-10-18 11:50:00,22.8,22.85,22.79,22.84,4440800.0,19.2683,19.3105,19.2598,19.3021,4440800.0
2012-10-18 12:00:00,22.84,22.87,22.81,22.82,5630800.0,19.3021,19.3274,19.2767,19.2852,5630800.0
2012-10-18 12:10:00,22.82,22.83,22.8,22.81,3124800.0,19.2852,19.2936,19.2683,19.2767,3124800.0
2012-10-18 12:20:00,22.81,22.82,22.8,22.81,2164400.0,19.2767,19.2852,19.2683,19.2767,2164400.0
2012-10-18 12:30:00,22.81,22.82,22.67,22.71,23867200.0,19.2767,19.2852,19.1584,19.1922,23867200.0
2012-10-18 12:40:00,22.71,22.77,22.68,22.7,10376800.0,19.1922,19.2429,19.1668,19.1837,10376800.0
2012-10-18 12:50:00,22.7,22.73,22.55,22.61,24192000.0,19.1837,19.2091,19.057,19.1077,24192000.0
2012-10-18 13:00:00,22.6,22.62,22.54,22.57,17953600.0,19.0992,19.1161,19.0485,19.0739,17953600.0
2012-10-18 13:10:00,22.57,22.71,22.55,22.7,17623200.0,19.0739,19.1922,19.057,19.1837,17623200.0
2012-10-18 13:20:00,22.7,22.71,22.62,22.69,11256000.0,19.1837,19.1922,19.1161,19.1753,11256000.0
2012-10-18 13:30:00,22.7,22.7,22.63,22.66,5804400.0,19.1837,19.1837,19.1246,19.1499,5804400.0
2012-10-18 13:40:00,22.66,22.66,22.58,22.58,6857200.0,19.1499,19.1499,19.0823,19.0823,6857200.0
2012-10-18 13:50:00,22.59,22.6,22.56,22.58,8464400.0,19.0908,19.0992,19.0654,19.0823,8464400.0
2012-10-18 14:00:00,22.58,22.66,22.57,22.61,9643200.0,19.0823,19.1499,19.0739,19.1077,9643200.0
2012-10-18 14:10:00,22.61,22.64,22.58,22.63,6414800.0,19.1077,19.133,19.0823,19.1246,6414800.0
2012-10-18 14:20:00,22.63,22.66,22.6,22.6,5868800.0,19.1246,19.1499,19.0992,19.0992,5868800.0
2012-10-18 14:30:00,22.6,22.62,22.59,22.6,5980800.0,19.0992,19.1161,19.0908,19.0992,5980800.0
2012-10-18 14:40:00,22.6,22.61,22.56,22.58,8094800.0,19.0992,19.1077,19.0654,19.0823,8094800.0
2012-10-18 14:50:00,22.58,22.6,22.56,22.59,6384000.0,19.0823,19.0992,19.0654,19.0908,6384000.0
2012-10-18 15:00:00,22.59,22.6,22.53,22.58,11648000.0,19.0908,19.0992,19.0401,19.0823,11648000.0
2012-10-18 15:10:00,22.58,22.59,22.51,22.51,12824000.0,19.0823,19.0908,19.0232,19.0232,12824000.0
2012-10-18 15:20:00,22.52,22.62,22.5,22.57,23273600.0,19.0316,19.1161,19.0147,19.0739,23273600.0
2012-10-18 15:30:00,22.57,22.65,22.56,22.61,14845600.0,19.0739,19.1415,19.0654,19.1077,14845600.0
2012-10-18 15:40:00,22.6,22.62,22.55,22.58,10617600.0,19.0992,19.1161,19.057,19.0823,10617600.0
2012-10-18 15:50:00,22.57,22.6,22.56,22.59,17626000.0,19.0739,19.0992,19.0654,19.0908,17626000.0
2012-10-19 09:30:00,22.54,22.56,22.43,22.44,58850400.0,19.0485,19.0654,18.9556,18.964,58850400.0
2012-10-19 09:40:00,22.44,22.44,22.36,22.39,25676000.0,18.964,18.964,18.8964,18.9218,25676000.0
2012-10-19 09:50:00,22.38,22.47,22.35,22.44,24080000.0,18.9133,18.9894,18.888,18.964,24080000.0
2012-10-19 10:00:00,22.43,22.46,22.36,22.39,13230000.0,18.9556,18.9809,18.8964,18.9218,13230000.0
2012-10-19 10:10:00,22.39,22.41,22.34,22.35,12017600.0,18.9218,18.9387,18.8795,18.888,12017600.0
2012-10-19 10:20:00,22.35,22.39,22.33,22.39,12205200.0,18.888,18.9218,18.8711,18.9218,12205200.0
2012-10-19 10:30:00,22.38,22.39,22.33,22.38,9433200.0,18.9133,18.9218,18.8711,18.9133,9433200.0
2012-10-19 10:40:00,22.37,22.38,22.33,22.34,9251200.0,18.9049,18.9133,18.8711,18.8795,9251200.0
2012-10-19 10:50:00,22.34,22.36,22.33,22.34,7025200.0,18.8795,18.8964,18.8711,18.8795,7025200.0
2012-10-19 11:00:00,22.34,22.35,22.26,22.29,25270000.0,18.8795,18.888,18.8119,18.8373,25270000.0
2012-10-19 11:10:00,22.29,22.29,22.18,22.23,31449600.0,18.8373,18.8373,18.7443,18.7865,31449600.0
2012-10-19 11:20:00,22.23,22.25,22.16,22.23,17449600.0,18.7865,18.8035,18.7274,18.7865,17449600.0
2012-10-19 11:30:00,22.23,22.23,22.17,22.2,11611600.0,18.7865,18.7865,18.7358,18.7612,11611600.0
2012-10-19 11:40:00,22.2,22.2,22.08,22.08,26236000.0,18.7612,18.7612,18.6598,18.6598,26236000.0
2012-10-19 11:50:00,22.08,22.1,21.99,22.09,38995600.0,18.6598,18.6767,18.5837,18.6682,38995600.0
2012-10-19 12:00:00,22.09,22.12,22.07,22.08,14938000.0,18.6682,18.6936,18.6513,18.6598,14938000.0
2012-10-19 12:10:00,22.08,22.09,22.02,22.06,12978000.0,18.6598,18.6682,18.6091,18.6429,12978000.0
2012-10-19 12:20:00,22.07,22.12,22.06,22.1,11566800.0,18.6513,18.6936,18.6429,18.6767,11566800.0
2012-10-19 12:30:00,22.1,22.15,22.09,22.15,11057200.0,18.6767,18.7189,18.6682,18.7189,11057200.0
2012-10-19 12:40:00,22.14,22.16,22.09,22.09,8803200.0,18.7105,18.7274,18.6682,18.6682,8803200.0
2012-10-19 12:50:00,22.09,22.13,22.08,22.09,6174000.0,18.6682,18.702,18.6598,18.6682,6174000.0
2012-10-19 13:00:00,22.09,22.11,22.06,22.11,5614000.0,18.6682,18.6851,18.6429,18.6851,5614000.0
2012-10-19 13:10:00,22.11,22.15,22.11,22.11,8232000.0,18.6851,18.7189,18.6851,18.6851,8232000.0
2012-10-19 13:20:00,22.11,22.12,22.07,22.08,9534000.0,18.6851,18.6936,18.6513,18.6598,9534000.0
2012-10-19 13:30:00,22.08,22.09,22.04,22.04,8114400.0,18.6598,18.6682,18.626,18.626,8114400.0
2012-10-19 13:40:00,22.04,22.05,22.0,22.01,11384800.0,18.626,18.6344,18.5922,18.6006,11384800.0
2012-10-19 13:50:00,22.01,22.04,21.99,22.04,10729600.0,18.6006,18.626,18.5837,18.626,10729600.0
2012-10-19 14:00:00,22.04,22.05,22.01,22.03,7389200.0,18.626,18.6344,18.6006,18.6175,7389200.0
2012-10-19 14:10:00,22.03,22.04,22.01,22.03,6924400.0,18.6175,18.626,18.6006,18.6175,6924400.0
2012-10-19 14:20:00,22.03,22.04,21.97,22.0,15299200.0,18.6175,18.626,18.5668,18.5922,15299200.0
2012-10-19 14:30:00,22.0,22.01,21.97,21.97,8579200.0,18.5922,18.6006,18.5668,18.5668,8579200.0
2012-10-19 14:40:00,21.97,22.01,21.95,22.0,14299600.0,18.5668,18.6006,18.5499,18.5922,14299600.0
2012-10-19 14:50:00,22.0,22.0,21.91,21.95,21907200.0,18.5922,18.5922,18.5161,18.5499,21907200.0
2012-10-19 15:00:00,21.95,21.97,21.93,21.95,10206000.0,18.5499,18.5668,18.533,18.5499,10206000.0
2012-10-19 15:10:00,21.94,21.97,21.89,21.93,16298800.0,18.5415,18.5668,18.4992,18.533,16298800.0
2012-10-19 15:20:00,21.92,21.95,21.89,21.9,16489200.0,18.5246,18.5499,18.4992,18.5077,16489200.0
2012-10-19 15:30:00,21.9,21.91,21.82,21.85,26289200.0,18.5077,18.5161,18.4401,18.4654,26289200.0
2012-10-19 15:40:00,21.85,21.86,21.82,21.84,30595600.0,18.4654,18.4739,18.4401,18.457,30595600.0
2012-10-19 15:50:00,21.84,21.92,21.77,21.78,46533200.0,18.457,18.5246,18.3978,18.4063,46533200.0
2012-10-22 09:30:00,21.87,22.12,21.81,22.09,49428400.0,18.4823,18.6936,18.4316,18.6682,49428400.0
2012-10-22 09:40:00,22.09,22.18,22.08,22.15,30604000.0,18.6682,18.7443,18.6598,18.7189,30604000.0
2012-10-22 09:50:00,22.15,22.22,22.09,22.12,23864400.0,18.7189,18.7781,18.6682,18.6936,23864400.0
2012-10-22 10:00:00,22.11,22.21,22.11,22.13,17466400.0,18.6851,18.7696,18.6851,18.702,17466400.0
2012-10-22 10:10:00,22.14,22.17,22.1,22.14,14532000.0,18.7105,18.7358,18.6767,18.7105,14532000.0
2012-10-22 10:20:00,22.13,22.26,22.13,22.25,18023600.0,18.702,18.8119,18.702,18.8035,18023600.0
2012-10-22 10:30:00,22.25,22.28,22.15,22.17,14918400.0,18.8035,18.8288,18.7189,18.7358,14918400.0
2012-10-22 10:40:00,22.16,22.19,22.13,22.19,10060400.0,18.7274,18.7527,18.702,18.7527,10060400.0
2012-10-22 10:50:00,22.18,22.19,22.08,22.1,10214400.0,18.7443,18.7527,18.6598,18.6767,10214400.0
2012-10-22 11:00:00,22.1,22.14,22.06,22.13,14030800.0,18.6767,18.7105,18.6429,18.702,14030800.0
2012-10-22 11:10:00,22.13,22.17,22.09,22.12,7302400.0,18.702,18.7358,18.6682,18.6936,7302400.0
2012-10-22 11:20:00,22.13,22.22,22.12,22.21,10903200.0,18.702,18.7781,18.6936,18.7696,10903200.0
2012-10-22 11:30:00,22.22,22.25,22.19,22.23,9954000.0,18.7781,18.8035,18.7527,18.7865,9954000.0
2012-10-22 11:40:00,22.22,22.31,22.22,22.3,11071200.0,18.7781,18.8542,18.7781,18.8457,11071200.0
2012-10-22 11:50:00,22.3,22.31,22.26,22.27,9455600.0,18.8457,18.8542,18.8119,18.8204,9455600.0
2012-10-22 12:00:00,22.27,22.3,22.23,22.29,7257600.0,18.8204,18.8457,18.7865,18.8373,7257600.0
2012-10-22 12:10:00,22.29,22.3,22.25,22.27,4709600.0,18.8373,18.8457,18.8035,18.8204,4709600.0
2012-10-22 12:20:00,22.26,22.33,22.26,22.29,9945600.0,18.8119,18.8711,18.8119,18.8373,9945600.0
2012-10-22 12:30:00,22.29,22.3,22.24,22.27,6311200.0,18.8373,18.8457,18.795,18.8204,6311200.0
2012-10-22 12:40:00,22.27,22.34,22.27,22.31,7019600.0,18.8204,18.8795,18.8204,18.8542,7019600.0
2012-10-22 12:50:00,22.31,22.33,22.27,22.31,6050800.0,18.8542,18.8711,18.8204,18.8542,6050800.0
2012-10-22 13:00:00,22.31,22.35,22.29,22.33,8831200.0,18.8542,18.888,18.8373,18.8711,8831200.0
2012-10-22 13:10:00,22.33,22.33,22.27,22.31,6610800.0,18.8711,18.8711,18.8204,18.8542,6610800.0
2012-10-22 13:20:00,22.31,22.33,22.26,22.26,8845200.0,18.8542,18.8711,18.8119,18.8119,8845200.0
2012-10-22 13:30:00,22.26,22.3,22.25,22.26,6904800.0,18.8119,18.8457,18.8035,18.8119,6904800.0
2012-10-22 13:40:00,22.27,22.28,22.2,22.28,12619600.0,18.8204,18.8288,18.7612,18.8288,12619600.0
2012-10-22 13:50:00,22.28,22.34,22.25,22.29,9310000.0,18.8288,18.8795,18.8035,18.8373,9310000.0
2012-10-22 14:00:00,22.28,22.33,22.28,22.3,5667200.0,18.8288,18.8711,18.8288,18.8457,5667200.0
2012-10-22 14:10:00,22.31,22.38,22.29,22.36,10183600.0,18.8542,18.9133,18.8373,18.8964,10183600.0
2012-10-22 14:20:00,22.36,22.4,22.36,22.4,7487200.0,18.8964,18.9302,18.8964,18.9302,7487200.0
2012-10-22 14:30:00,22.4,22.42,22.37,22.39,8131200.0,18.9302,18.9471,18.9049,18.9218,8131200.0
2012-10-22 14:40:00,22.39,22.43,22.38,22.4,6910400.0,18.9218,18.9556,18.9133,18.9302,6910400.0
2012-10-22 14:50:00,22.4,22.41,22.37,22.4,6498800.0,18.9302,18.9387,18.9049,18.9302,6498800.0
2012-10-22 15:00:00,22.4,22.41,22.37,22.38,5306000.0,18.9302,18.9387,18.9049,18.9133,5306000.0
2012-10-22 15:10:00,22.39,22.49,22.39,22.47,14154000.0,18.9218,19.0063,18.9218,18.9894,14154000.0
2012-10-22 15:20:00,22.47,22.54,22.45,22.53,13778800.0,18.9894,19.0485,18.9725,19.0401,13778800.0
2012-10-22 15:30:00,22.53,22.55,22.5,22.54,11438000.0,19.0401,19.057,19.0147,19.0485,11438000.0
2012-10-22 15:40:00,22.54,22.61,22.51,22.6,17085600.0,19.0485,19.1077,19.0232,19.0992,17085600.0
2012-10-22 15:50:00,22.61,22.69,22.58,22.65,33885600.0,19.1077,19.1753,19.0823,19.1415,33885600.0
2012-10-23 09:30:00,22.53,22.55,22.27,22.29,38967600.0,19.0401,19.057,18.8204,18.8373,38967600.0
2012-10-23 09:40:00,22.28,22.46,22.27,22.45,21980000.0,18.8288,18.9809,18.8204,18.9725,21980000.0
2012-10-23 09:50:00,22.45,22.47,22.32,22.33,14428400.0,18.9725,18.9894,18.8626,18.8711,14428400.0
2012-10-23 10:00:00,22.33,22.45,22.32,22.38,12236000.0,18.8711,18.9725,18.8626,18.9133,12236000.0
2012-10-23 10:10:00,22.38,22.48,22.36,22.44,13504400.0,18.9133,18.9978,18.8964,18.964,13504400.0
2012-10-23 10:20:00,22.44,22.49,22.38,22.4,10435600.0,18.964,19.0063,18.9133,18.9302,10435600.0
2012-10-23 10:30:00,22.4,22.4,22.28,22.3,13521200.0,18.9302,18.9302,18.8288,18.8457,13521200.0
2012-10-23 10:40:00,22.3,22.38,22.29,22.38,8080800.0,18.8457,18.9133,18.8373,18.9133,8080800.0
2012-10-23 10:50:00,22.38,22.4,22.36,22.38,6462400.0,18.9133,18.9302,18.8964,18.9133,6462400.0
2012-10-23 11:00:00,22.38,22.39,22.3,22.33,7492800.0,18.9133,18.9218,18.8457,18.8711,7492800.0
2012-10-23 11:10:00,22.33,22.35,22.28,22.32,7865200.0,18.8711,18.888,18.8288,18.8626,7865200.0
2012-10-23 11:20:00,22.31,22.35,22.29,22.34,6456800.0,18.8542,18.888,18.8373,18.8795,6456800.0
2012-10-23 11:30:00,22.33,22.35,22.24,22.25,8736000.0,18.8711,18.888,18.795,18.8035,8736000.0
2012-10-23 11:40:00,22.25,22.27,22.2,22.27,9595600.0,18.8035,18.8204,18.7612,18.8204,9595600.0
2012-10-23 11:50:00,22.27,22.35,22.26,22.35,7632800.0,18.8204,18.888,18.8119,18.888,7632800.0
2012-10-23 12:00:00,22.35,22.36,22.28,22.31,5566400.0,18.888,18.8964,18.8288,18.8542,5566400.0
2012-10-23 12:10:00,22.31,22.39,22.3,22.38,6644400.0,18.8542,18.9218,18.8457,18.9133,6644400.0
2012-10-23 12:20:00,22.38,22.38,22.34,22.35,4177600.0,18.9133,18.9133,18.8795,18.888,4177600.0
2012-10-23 12:30:00,22.35,22.45,22.35,22.42,8089200.0,18.888,18.9725,18.888,18.9471,8089200.0
2012-10-23 12:40:00,22.42,22.49,22.41,22.49,7887600.0,18.9471,19.0063,18.9387,19.0063,7887600.0
2012-10-23 12:50:00,22.49,22.49,22.4,22.44,8075200.0,19.0063,19.0063,18.9302,18.964,8075200.0
2012-10-23 13:00:00,22.43,22.53,22.42,22.52,13829200.0,18.9556,19.0401,18.9471,19.0316,13829200.0
2012-10-23 13:10:00,22.51,22.63,22.49,22.52,22629600.0,19.0232,19.1246,19.0063,19.0316,22629600.0
2012-10-23 13:20:00,22.52,22.57,22.45,22.55,14123200.0,19.0316,19.0739,18.9725,19.057,14123200.0
2012-10-23 13:30:00,22.56,22.64,22.46,22.52,18796400.0,19.0654,19.133,18.9809,19.0316,18796400.0
2012-10-23 13:40:00,22.52,22.53,22.38,22.43,18289600.0,19.0316,19.0401,18.9133,18.9556,18289600.0
2012-10-23 13:50:00,22.43,22.5,22.34,22.46,18286800.0,18.9556,19.0147,18.8795,18.9809,18286800.0
2012-10-23 14:00:00,22.45,22.54,22.22,22.31,33706400.0,18.9725,19.0485,18.7781,18.8542,33706400.0
2012-10-23 14:10:00,22.31,22.33,22.02,22.11,51548000.0,18.8542,18.8711,18.6091,18.6851,51548000.0
2012-10-23 14:20:00,22.12,22.18,22.0,22.07,34081600.0,18.6936,18.7443,18.5922,18.6513,34081600.0
2012-10-23 14:30:00,22.07,22.17,22.02,22.14,24267600.0,18.6513,18.7358,18.6091,18.7105,24267600.0
2012-10-23 14:40:00,22.13,22.38,22.12,22.29,31416000.0,18.702,18.9133,18.6936,18.8373,31416000.0
2012-10-23 14:50:00,22.29,22.31,22.2,22.21,14882000.0,18.8373,18.8542,18.7612,18.7696,14882000.0
2012-10-23 15:00:00,22.21,22.32,22.12,22.15,17808000.0,18.7696,18.8626,18.6936,18.7189,17808000.0
2012-10-23 15:10:00,22.15,22.17,22.08,22.13,13580000.0,18.7189,18.7358,18.6598,18.702,13580000.0
2012-10-23 15:20:00,22.14,22.19,22.08,22.09,12342400.0,18.7105,18.7527,18.6598,18.6682,12342400.0
2012-10-23 15:30:00,22.09,22.11,21.96,21.96,23522800.0,18.6682,18.6851,18.5584,18.5584,23522800.0
2012-10-23 15:40:00,21.96,21.97,21.87,21.9,31018400.0,18.5584,18.5668,18.4823,18.5077,31018400.0
2012-10-23 15:50:00,21.9,21.95,21.85,21.91,32379200.0,18.5077,18.5499,18.4654,18.5161,32379200.0
2012-10-24 09:30:00,22.2,22.38,22.14,22.3,57509200.0,18.7612,18.9133,18.7105,18.8457,57509200.0
2012-10-24 09:40:00,22.3,22.35,22.19,22.23,21089600.0,18.8457,18.888,18.7527,18.7865,21089600.0
2012-10-24 09:50:00,22.22,22.34,22.21,22.32,16156000.0,18.7781,18.8795,18.7696,18.8626,16156000.0
2012-10-24 10:00:00,22.31,22.32,22.19,22.21,12756800.0,18.8542,18.8626,18.7527,18.7696,12756800.0
2012-10-24 10:10:00,22.21,22.23,22.1,22.1,19947200.0,18.7696,18.7865,18.6767,18.6767,19947200.0
2012-10-24 10:20:00,22.1,22.14,22.03,22.04,19395600.0,18.6767,18.7105,18.6175,18.626,19395600.0
2012-10-24 10:30:00,22.04,22.06,21.99,22.02,18589200.0,18.626,18.6429,18.5837,18.6091,18589200.0
2012-10-24 10:40:00,22.03,22.09,22.0,22.05,13470800.0,18.6175,18.6682,18.5922,18.6344,13470800.0
2012-10-24 10:50:00,22.05,22.05,21.94,21.95,16144800.0,18.6344,18.6344,18.5415,18.5499,16144800.0
2012-10-24 11:00:00,21.96,22.03,21.91,21.95,15957200.0,18.5584,18.6175,18.5161,18.5499,15957200.0
2012-10-24 11:10:00,21.95,22.0,21.89,21.97,15534400.0,18.5499,18.5922,18.4992,18.5668,15534400.0
2012-10-24 11:20:00,21.98,22.04,21.96,22.02,11505200.0,18.5753,18.626,18.5584,18.6091,11505200.0
2012-10-24 11:30:00,22.02,22.04,21.96,21.97,6470800.0,18.6091,18.626,18.5584,18.5668,6470800.0
2012-10-24 11:40:00,21.97,21.98,21.88,21.9,7988400.0,18.5668,18.5753,18.4908,18.5077,7988400.0
2012-10-24 11:50:00,21.9,21.92,21.85,21.88,13274800.0,18.5077,18.5246,18.4654,18.4908,13274800.0
2012-10-24 12:00:00,21.88,21.89,21.81,21.84,13787200.0,18.4908,18.4992,18.4316,18.457,13787200.0
2012-10-24 12:10:00,21.84,21.91,21.81,21.9,8360800.0,18.457,18.5161,18.4316,18.5077,8360800.0
2012-10-24 12:20:00,21.91,21.91,21.87,21.88,6263600.0,18.5161,18.5161,18.4823,18.4908,6263600.0
2012-10-24 12:30:00,21.88,22.02,21.88,22.02,14299600.0,18.4908,18.6091,18.4908,18.6091,14299600.0
2012-10-24 12:40:00,22.02,22.08,21.99,22.05,11608800.0,18.6091,18.6598,18.5837,18.6344,11608800.0
2012-10-24 12:50:00,22.05,22.05,21.99,22.02,5110000.0,18.6344,18.6344,18.5837,18.6091,5110000.0
2012-10-24 13:00:00,22.0,22.05,21.94,21.96,6804000.0,18.5922,18.6344,18.5415,18.5584,6804000.0
2012-10-24 13:10:00,21.95,21.97,21.92,21.95,4992400.0,18.5499,18.5668,18.5246,18.5499,4992400.0
2012-10-24 13:20:00,21.95,22.0,21.94,21.97,5958400.0,18.5499,18.5922,18.5415,18.5668,5958400.0
2012-10-24 13:30:00,21.97,21.98,21.93,21.97,4737600.0,18.5668,18.5753,18.533,18.5668,4737600.0
2012-10-24 13:40:00,21.97,22.03,21.97,22.02,6151600.0,18.5668,18.6175,18.5668,18.6091,6151600.0
2012-10-24 13:50:00,22.02,22.08,22.01,22.03,7845600.0,18.6091,18.6598,18.6006,18.6175,7845600.0
2012-10-24 14:00:00,22.04,22.08,22.03,22.07,5630800.0,18.626,18.6598,18.6175,18.6513,5630800.0
2012-10-24 14:10:00,22.07,22.1,21.95,22.03,13871200.0,18.6513,18.6767,18.5499,18.6175,13871200.0
2012-10-24 14:20:00,22.03,22.09,21.96,22.08,12216400.0,18.6175,18.6682,18.5584,18.6598,12216400.0
2012-10-24 14:30:00,22.08,22.16,22.06,22.12,16903600.0,18.6598,18.7274,18.6429,18.6936,16903600.0
2012-10-24 14:40:00,22.12,22.19,22.1,22.18,13666800.0,18.6936,18.7527,18.6767,18.7443,13666800.0
2012-10-24 14:50:00,22.17,22.21,22.08,22.1,12860400.0,18.7358,18.7696,18.6598,18.6767,12860400.0
2012-10-24 15:00:00,22.09,22.11,21.98,22.0,17570000.0,18.6682,18.6851,18.5753,18.5922,17570000.0
2012-10-24 15:10:00,22.0,22.03,21.96,22.01,11340000.0,18.5922,18.6175,18.5584,18.6006,11340000.0
2012-10-24 15:20:00,22.01,22.06,21.97,22.05,9072000.0,18.6006,18.6429,18.5668,18.6344,9072000.0
2012-10-24 15:30:00,22.05,22.07,22.01,22.05,10018400.0,18.6344,18.6513,18.6006,18.6344,10018400.0
2012-10-24 15:40:00,22.04,22.05,21.96,22.0,12933200.0,18.626,18.6344,18.5584,18.5922,12933200.0
2012-10-24 15:50:00,22.0,22.04,21.99,22.02,14999600.0,18.5922,18.626,18.5837,18.6091,14999600.0
2012-10-25 09:30:00,22.14,22.21,21.94,21.96,31407600.0,18.7105,18.7696,18.5415,18.5584,31407600.0
2012-10-25 09:40:00,21.96,22.06,21.94,22.01,19395600.0,18.5584,18.6429,18.5415,18.6006,19395600.0
2012-10-25 09:50:00,22.0,22.03,21.91,21.95,14862400.0,18.5922,18.6175,18.5161,18.5499,14862400.0
2012-10-25 10:00:00,21.94,22.02,21.9,22.0,13988800.0,18.5415,18.6091,18.5077,18.5922,13988800.0
2012-10-25 10:10:00,22.0,22.03,21.96,22.03,10911600.0,18.5922,18.6175,18.5584,18.6175,10911600.0
2012-10-25 10:20:00,22.03,22.06,21.99,21.99,11928000.0,18.6175,18.6429,18.5837,18.5837,11928000.0
2012-10-25 10:30:00,22.0,22.03,21.96,21.98,7840000.0,18.5922,18.6175,18.5584,18.5753,7840000.0
2012-10-25 10:40:00,21.98,22.0,21.97,21.97,6498800.0,18.5753,18.5922,18.5668,18.5668,6498800.0
2012-10-25 10:50:00,21.97,21.97,21.91,21.92,8646400.0,18.5668,18.5668,18.5161,18.5246,8646400.0
2012-10-25 11:00:00,21.91,21.96,21.9,21.95,6062000.0,18.5161,18.5584,18.5077,18.5499,6062000.0
2012-10-25 11:10:00,21.95,22.0,21.95,21.98,6328000.0,18.5499,18.5922,18.5499,18.5753,6328000.0
2012-10-25 11:20:00,21.98,21.98,21.88,21.9,8164800.0,18.5753,18.5753,18.4908,18.5077,8164800.0
2012-10-25 11:30:00,21.9,21.92,21.82,21.83,13941200.0,18.5077,18.5246,18.4401,18.4485,13941200.0
2012-10-25 11:40:00,21.84,21.89,21.83,21.85,9030000.0,18.457,18.4992,18.4485,18.4654,9030000.0
2012-10-25 11:50:00,21.85,21.88,21.81,21.86,9119600.0,18.4654,18.4908,18.4316,18.4739,9119600.0
2012-10-25 12:00:00,21.87,21.89,21.84,21.88,7660800.0,18.4823,18.4992,18.457,18.4908,7660800.0
2012-10-25 12:10:00,21.87,21.88,21.8,21.82,8820000.0,18.4823,18.4908,18.4232,18.4401,8820000.0
2012-10-25 12:20:00,21.81,21.85,21.79,21.83,10124800.0,18.4316,18.4654,18.4147,18.4485,10124800.0
2012-10-25 12:30:00,21.82,21.84,21.75,21.79,16203600.0,18.4401,18.457,18.3809,18.4147,16203600.0
2012-10-25 12:40:00,21.79,21.8,21.69,21.75,16287600.0,18.4147,18.4232,18.3302,18.3809,16287600.0
2012-10-25 12:50:00,21.76,21.8,21.72,21.8,13350400.0,18.3894,18.4232,18.3555,18.4232,13350400.0
2012-10-25 13:00:00,21.8,21.81,21.75,21.76,7949200.0,18.4232,18.4316,18.3809,18.3894,7949200.0
2012-10-25 13:10:00,21.76,21.84,21.74,21.82,10452400.0,18.3894,18.457,18.3725,18.4401,10452400.0
2012-10-25 13:20:00,21.81,21.87,21.8,21.87,10113600.0,18.4316,18.4823,18.4232,18.4823,10113600.0
2012-10-25 13:30:00,21.87,21.88,21.84,21.84,9828000.0,18.4823,18.4908,18.457,18.457,9828000.0
2012-10-25 13:40:00,21.84,21.87,21.82,21.87,8604400.0,18.457,18.4823,18.4401,18.4823,8604400.0
2012-10-25 13:50:00,21.87,21.87,21.81,21.87,8870400.0,18.4823,18.4823,18.4316,18.4823,8870400.0
2012-10-25 14:00:00,21.87,21.88,21.83,21.83,10732400.0,18.4823,18.4908,18.4485,18.4485,10732400.0
2012-10-25 14:10:00,21.84,21.84,21.76,21.8,11740400.0,18.457,18.457,18.3894,18.4232,11740400.0
2012-10-25 14:20:00,21.8,21.91,21.8,21.87,13518400.0,18.4232,18.5161,18.4232,18.4823,13518400.0
2012-10-25 14:30:00,21.88,21.88,21.84,21.86,7574000.0,18.4908,18.4908,18.457,18.4739,7574000.0
2012-10-25 14:40:00,21.85,21.9,21.83,21.84,11135600.0,18.4654,18.5077,18.4485,18.457,11135600.0
2012-10-25 14:50:00,21.84,21.85,21.78,21.8,12401200.0,18.457,18.4654,18.4063,18.4232,12401200.0
2012-10-25 15:00:00,21.79,21.83,21.74,21.75,13288800.0,18.4147,18.4485,18.3725,18.3809,13288800.0
2012-10-25 15:10:00,21.75,21.79,21.73,21.76,15380400.0,18.3809,18.4147,18.364,18.3894,15380400.0
2012-10-25 15:20:00,21.76,21.76,21.7,21.7,16914800.0,18.3894,18.3894,18.3386,18.3386,16914800.0
2012-10-25 15:30:00,21.7,21.75,21.66,21.67,20633200.0,18.3386,18.3809,18.3048,18.3133,20633200.0
2012-10-25 15:40:00,21.67,21.77,21.63,21.64,29755600.0,18.3133,18.3978,18.2795,18.2879,29755600.0
2012-10-25 15:50:00,21.64,21.78,21.64,21.77,38791200.0,18.2879,18.4063,18.2879,18.3978,38791200.0
2012-10-26 09:30:00,21.77,21.86,21.56,21.86,91736400.0,18.3978,18.4739,18.2203,18.4739,91736400.0
2012-10-26 09:40:00,21.86,21.93,21.79,21.84,54947200.0,18.4739,18.533,18.4147,18.457,54947200.0
2012-10-26 09:50:00,21.83,21.85,21.71,21.73,25463200.0,18.4485,18.4654,18.3471,18.364,25463200.0
2012-10-26 10:00:00,21.73,21.79,21.68,21.78,20815200.0,18.364,18.4147,18.3217,18.4063,20815200.0
2012-10-26 10:10:00,21.78,21.84,21.76,21.77,17752000.0,18.4063,18.457,18.3894,18.3978,17752000.0
2012-10-26 10:20:00,21.77,21.8,21.7,21.72,13890800.0,18.3978,18.4232,18.3386,18.3555,13890800.0
2012-10-26 10:30:00,21.72,21.76,21.68,21.74,11754400.0,18.3555,18.3894,18.3217,18.3725,11754400.0
2012-10-26 10:40:00,21.74,21.77,21.62,21.63,17130400.0,18.3725,18.3978,18.271,18.2795,17130400.0
2012-10-26 10:50:00,21.63,21.64,21.56,21.57,18692800.0,18.2795,18.2879,18.2203,18.2288,18692800.0
2012-10-26 11:00:00,21.56,21.57,21.45,21.55,33871600.0,18.2203,18.2288,18.1274,18.2119,33871600.0
2012-10-26 11:10:00,21.55,21.57,21.48,21.51,13487600.0,18.2119,18.2288,18.1527,18.1781,13487600.0
2012-10-26 11:20:00,21.5,21.54,21.44,21.51,18838400.0,18.1696,18.2034,18.1189,18.1781,18838400.0
2012-10-26 11:30:00,21.51,21.55,21.46,21.48,11370800.0,18.1781,18.2119,18.1358,18.1527,11370800.0
2012-10-26 11:40:00,21.47,21.49,21.29,21.33,35302400.0,18.1443,18.1612,17.9922,18.026,35302400.0
2012-10-26 11:50:00,21.33,21.4,21.32,21.34,18202800.0,18.026,18.0851,18.0175,18.0344,18202800.0
2012-10-26 12:00:00,21.33,21.34,21.14,21.23,44324000.0,18.026,18.0344,17.8654,17.9415,44324000.0
2012-10-26 12:10:00,21.22,21.28,21.16,21.18,26152000.0,17.933,17.9837,17.8823,17.8992,26152000.0
2012-10-26 12:20:00,21.18,21.21,21.11,21.18,26563600.0,17.8992,17.9245,17.84,17.8992,26563600.0
2012-10-26 12:30:00,21.18,21.24,21.14,21.18,19756800.0,17.8992,17.9499,17.8654,17.8992,19756800.0
2012-10-26 12:40:00,21.18,21.21,21.16,21.2,15134000.0,17.8992,17.9245,17.8823,17.9161,15134000.0
2012-10-26 12:50:00,21.21,21.33,21.19,21.33,19639200.0,17.9245,18.026,17.9076,18.026,19639200.0
2012-10-26 13:00:00,21.33,21.36,21.28,21.32,13655600.0,18.026,18.0513,17.9837,18.0175,13655600.0
2012-10-26 13:10:00,21.32,21.4,21.3,21.39,16623600.0,18.0175,18.0851,18.0006,18.0767,16623600.0
2012-10-26 13:20:00,21.39,21.39,21.29,21.35,9693600.0,18.0767,18.0767,17.9922,18.0429,9693600.0
2012-10-26 13:30:00,21.34,21.52,21.33,21.49,28028000.0,18.0344,18.1865,18.026,18.1612,28028000.0
2012-10-26 13:40:00,21.48,21.59,21.44,21.57,21879200.0,18.1527,18.2457,18.1189,18.2288,21879200.0
2012-10-26 13:50:00,21.57,21.67,21.53,21.64,25233600.0,18.2288,18.3133,18.195,18.2879,25233600.0
2012-10-26 14:00:00,21.64,21.72,21.56,21.7,23522800.0,18.2879,18.3555,18.2203,18.3386,23522800.0
2012-10-26 14:10:00,21.7,21.78,21.65,21.76,25009600.0,18.3386,18.4063,18.2964,18.3894,25009600.0
2012-10-26 14:20:00,21.76,21.79,21.69,21.71,21546000.0,18.3894,18.4147,18.3302,18.3471,21546000.0
2012-10-26 14:30:00,21.7,21.79,21.67,21.73,21624400.0,18.3386,18.4147,18.3133,18.364,21624400.0
2012-10-26 14:40:00,21.73,21.76,21.6,21.63,19163200.0,18.364,18.3894,18.2541,18.2795,19163200.0
2012-10-26 14:50:00,21.63,21.72,21.62,21.69,14106400.0,18.2795,18.3555,18.271,18.3302,14106400.0
2012-10-26 15:00:00,21.69,21.77,21.68,21.74,15736000.0,18.3302,18.3978,18.3217,18.3725,15736000.0
2012-10-26 15:10:00,21.74,21.76,21.68,21.72,14893200.0,18.3725,18.3894,18.3217,18.3555,14893200.0
2012-10-26 15:20:00,21.71,21.75,21.69,21.73,12653200.0,18.3471,18.3809,18.3302,18.364,12653200.0
2012-10-26 15:30:00,21.73,21.76,21.61,21.61,19840800.0,18.364,18.3894,18.2626,18.2626,19840800.0
2012-10-26 15:40:00,21.61,21.65,21.55,21.55,22274000.0,18.2626,18.2964,18.2119,18.2119,22274000.0
2012-10-26 15:50:00,21.56,21.62,21.53,21.57,30853200.0,18.2203,18.271,18.195,18.2288,30853200.0
2012-10-31 09:30:00,21.22,21.25,21.04,21.1,55960800.0,17.933,17.9584,17.7809,17.8316,55960800.0
2012-10-31 09:40:00,21.1,21.14,20.99,21.13,34470800.0,17.8316,17.8654,17.7386,17.8569,34470800.0
2012-10-31 09:50:00,21.13,21.24,21.09,21.12,26210800.0,17.8569,17.9499,17.8231,17.8485,26210800.0
2012-10-31 10:00:00,21.12,21.19,21.1,21.12,14425600.0,17.8485,17.9076,17.8316,17.8485,14425600.0
2012-10-31 10:10:00,21.13,21.13,21.02,21.04,19535600.0,17.8569,17.8569,17.764,17.7809,19535600.0
2012-10-31 10:20:00,21.05,21.2,21.04,21.2,11855200.0,17.7893,17.9161,17.7809,17.9161,11855200.0
2012-10-31 10:30:00,21.2,21.2,21.15,21.17,10878000.0,17.9161,17.9161,17.8738,17.8907,10878000.0
2012-10-31 10:40:00,21.16,21.17,21.07,21.12,9486400.0,17.8823,17.8907,17.8062,17.8485,9486400.0
2012-10-31 10:50:00,21.11,21.16,21.07,21.13,10220000.0,17.84,17.8823,17.8062,17.8569,10220000.0
2012-10-31 11:00:00,21.14,21.14,21.07,21.09,8484000.0,17.8654,17.8654,17.8062,17.8231,8484000.0
2012-10-31 11:10:00,21.1,21.25,21.1,21.24,12345200.0,17.8316,17.9584,17.8316,17.9499,12345200.0
2012-10-31 11:20:00,21.24,21.3,21.2,21.26,14187600.0,17.9499,18.0006,17.9161,17.9668,14187600.0
2012-10-31 11:30:00,21.26,21.34,21.26,21.3,10348800.0,17.9668,18.0344,17.9668,18.0006,10348800.0
2012-10-31 11:40:00,21.3,21.3,21.18,21.19,9489200.0,18.0006,18.0006,17.8992,17.9076,9489200.0
2012-10-31 11:50:00,21.19,21.21,21.15,21.19,7856800.0,17.9076,17.9245,17.8738,17.9076,7856800.0
2012-10-31 12:00:00,21.18,21.19,21.1,21.17,7781200.0,17.8992,17.9076,17.8316,17.8907,7781200.0
2012-10-31 12:10:00,21.16,21.2,21.16,21.18,5572000.0,17.8823,17.9161,17.8823,17.8992,5572000.0
2012-10-31 12:20:00,21.18,21.26,21.17,21.18,8198400.0,17.8992,17.9668,17.8907,17.8992,8198400.0
2012-10-31 12:30:00,21.18,21.28,21.17,21.27,6515600.0,17.8992,17.9837,17.8907,17.9753,6515600.0
2012-10-31 12:40:00,21.27,21.28,21.22,21.26,4326000.0,17.9753,17.9837,17.933,17.9668,4326000.0
2012-10-31 12:50:00,21.26,21.32,21.24,21.3,7439600.0,17.9668,18.0175,17.9499,18.0006,7439600.0
2012-10-31 13:00:00,21.3,21.31,21.21,21.22,6566000.0,18.0006,18.0091,17.9245,17.933,6566000.0
2012-10-31 13:10:00,21.22,21.27,21.22,21.24,4340000.0,17.933,17.9753,17.933,17.9499,4340000.0
2012-10-31 13:20:00,21.24,21.29,21.21,21.29,5311600.0,17.9499,17.9922,17.9245,17.9922,5311600.0
2012-10-31 13:30:00,21.29,21.3,21.25,21.29,4830000.0,17.9922,18.0006,17.9584,17.9922,4830000.0
2012-10-31 13:40:00,21.28,21.3,21.25,21.25,3558800.0,17.9837,18.0006,17.9584,17.9584,3558800.0
2012-10-31 13:50:00,21.25,21.3,21.25,21.29,3430000.0,17.9584,18.0006,17.9584,17.9922,3430000.0
2012-10-31 14:00:00,21.29,21.36,21.29,21.36,10808000.0,17.9922,18.0513,17.9922,18.0513,10808000.0
2012-10-31 14:10:00,21.36,21.42,21.35,21.42,13395200.0,18.0513,18.102,18.0429,18.102,13395200.0
2012-10-31 14:20:00,21.42,21.43,21.39,21.4,7201600.0,18.102,18.1105,18.0767,18.0851,7201600.0
2012-10-31 14:30:00,21.4,21.43,21.38,21.4,7310800.0,18.0851,18.1105,18.0682,18.0851,7310800.0
2012-10-31 14:40:00,21.4,21.5,21.4,21.47,12202400.0,18.0851,18.1696,18.0851,18.1443,12202400.0
2012-10-31 14:50:00,21.47,21.5,21.36,21.39,12208000.0,18.1443,18.1696,18.0513,18.0767,12208000.0
2012-10-31 15:00:00,21.4,21.4,21.33,21.38,10043600.0,18.0851,18.0851,18.026,18.0682,10043600.0
2012-10-31 15:10:00,21.38,21.43,21.36,21.39,7546000.0,18.0682,18.1105,18.0513,18.0767,7546000.0
2012-10-31 15:20:00,21.39,21.4,21.28,21.38,11799200.0,18.0767,18.0851,17.9837,18.0682,11799200.0
2012-10-31 15:30:00,21.38,21.38,21.26,21.35,10071600.0,18.0682,18.0682,17.9668,18.0429,10071600.0
2012-10-31 15:40:00,21.35,21.36,21.23,21.29,14971600.0,18.0429,18.0513,17.9415,17.9922,14971600.0
2012-10-31 15:50:00,21.29,21.29,21.2,21.26,21050400.0,17.9922,17.9922,17.9161,17.9668,21050400.0
2012-11-01 09:30:00,21.36,21.42,21.26,21.28,23872800.0,18.0513,18.102,17.9668,17.9837,23872800.0
2012-11-01 09:40:00,21.28,21.35,21.22,21.32,14994000.0,17.9837,18.0429,17.933,18.0175,14994000.0
2012-11-01 09:50:00,21.33,21.33,21.24,21.26,12986400.0,18.026,18.026,17.9499,17.9668,12986400.0
2012-11-01 10:00:00,21.27,21.37,21.26,21.35,15302000.0,17.9753,18.0598,17.9668,18.0429,15302000.0
2012-11-01 10:10:00,21.36,21.41,21.34,21.39,9858800.0,18.0513,18.0936,18.0344,18.0767,9858800.0
2012-11-01 10:20:00,21.39,21.43,21.38,21.4,10502800.0,18.0767,18.1105,18.0682,18.0851,10502800.0
2012-11-01 10:30:00,21.39,21.4,21.35,21.35,8800400.0,18.0767,18.0851,18.0429,18.0429,8800400.0
2012-11-01 10:40:00,21.35,21.45,21.34,21.44,10738000.0,18.0429,18.1274,18.0344,18.1189,10738000.0
2012-11-01 10:50:00,21.44,21.52,21.43,21.5,14957600.0,18.1189,18.1865,18.1105,18.1696,14957600.0
2012-11-01 11:00:00,21.5,21.54,21.47,21.51,10024000.0,18.1696,18.2034,18.1443,18.1781,10024000.0
2012-11-01 11:10:00,21.51,21.54,21.46,21.46,9116800.0,18.1781,18.2034,18.1358,18.1358,9116800.0
2012-11-01 11:20:00,21.46,21.46,21.43,21.46,8341200.0,18.1358,18.1358,18.1105,18.1358,8341200.0
2012-11-01 11:30:00,21.45,21.5,21.45,21.46,3990000.0,18.1274,18.1696,18.1274,18.1358,3990000.0
2012-11-01 11:40:00,21.46,21.51,21.45,21.47,5905200.0,18.1358,18.1781,18.1274,18.1443,5905200.0
2012-11-01 11:50:00,21.47,21.48,21.4,21.43,9212000.0,18.1443,18.1527,18.0851,18.1105,9212000.0
2012-11-01 12:00:00,21.43,21.43,21.4,21.42,3544800.0,18.1105,18.1105,18.0851,18.102,3544800.0
2012-11-01 12:10:00,21.42,21.42,21.38,21.4,5306000.0,18.102,18.102,18.0682,18.0851,5306000.0
2012-11-01 12:20:00,21.4,21.43,21.4,21.42,3189200.0,18.0851,18.1105,18.0851,18.102,3189200.0
2012-11-01 12:30:00,21.43,21.43,21.38,21.4,4174800.0,18.1105,18.1105,18.0682,18.0851,4174800.0
2012-11-01 12:40:00,21.4,21.4,21.36,21.36,4807600.0,18.0851,18.0851,18.0513,18.0513,4807600.0
2012-11-01 12:50:00,21.36,21.39,21.35,21.36,4418400.0,18.0513,18.0767,18.0429,18.0513,4418400.0
2012-11-01 13:00:00,21.36,21.36,21.3,21.33,9018800.0,18.0513,18.0513,18.0006,18.026,9018800.0
2012-11-01 13:10:00,21.33,21.33,21.29,21.33,6482000.0,18.026,18.026,17.9922,18.026,6482000.0
2012-11-01 13:20:00,21.33,21.33,21.27,21.27,6512800.0,18.026,18.026,17.9753,17.9753,6512800.0
2012-11-01 13:30:00,21.27,21.29,21.25,21.28,7005600.0,17.9753,17.9922,17.9584,17.9837,7005600.0
2012-11-01 13:40:00,21.28,21.3,21.26,21.3,6440000.0,17.9837,18.0006,17.9668,18.0006,6440000.0
2012-11-01 13:50:00,21.3,21.32,21.27,21.27,6916000.0,18.0006,18.0175,17.9753,17.9753,6916000.0
2012-11-01 14:00:00,21.28,21.29,21.26,21.27,4046000.0,17.9837,17.9922,17.9668,17.9753,4046000.0
2012-11-01 14:10:00,21.27,21.35,21.27,21.34,8201200.0,17.9753,18.0429,17.9753,18.0344,8201200.0
2012-11-01 14:20:00,21.34,21.37,21.33,21.35,6392400.0,18.0344,18.0598,18.026,18.0429,6392400.0
2012-11-01 14:30:00,21.35,21.36,21.31,21.35,6151600.0,18.0429,18.0513,18.0091,18.0429,6151600.0
2012-11-01 14:40:00,21.35,21.39,21.35,21.37,6302800.0,18.0429,18.0767,18.0429,18.0598,6302800.0
2012-11-01 14:50:00,21.37,21.38,21.32,21.32,6022800.0,18.0598,18.0682,18.0175,18.0175,6022800.0
2012-11-01 15:00:00,21.32,21.34,21.29,21.31,9035600.0,18.0175,18.0344,17.9922,18.0091,9035600.0
2012-11-01 15:10:00,21.3,21.34,21.29,21.31,4096400.0,18.0006,18.0344,17.9922,18.0091,4096400.0
2012-11-01 15:20:00,21.31,21.32,21.28,21.3,4743200.0,18.0091,18.0175,17.9837,18.0006,4743200.0
2012-11-01 15:30:00,21.31,21.31,21.26,21.26,6090000.0,18.0091,18.0091,17.9668,17.9668,6090000.0
2012-11-01 15:40:00,21.26,21.33,21.26,21.31,8604400.0,17.9668,18.026,17.9668,18.0091,8604400.0
2012-11-01 15:50:00,21.31,21.33,21.29,21.3,13535200.0,18.0091,18.026,17.9922,18.0006,13535200.0
2012-11-02 09:30:00,21.29,21.32,21.15,21.18,24309600.0,17.9922,18.0175,17.8738,17.8992,24309600.0
2012-11-02 09:40:00,21.18,21.18,21.12,21.14,13683600.0,17.8992,17.8992,17.8485,17.8654,13683600.0
2012-11-02 09:50:00,21.14,21.19,21.11,21.17,12152000.0,17.8654,17.9076,17.84,17.8907,12152000.0
2012-11-02 10:00:00,21.18,21.18,21.06,21.1,19306000.0,17.8992,17.8992,17.7978,17.8316,19306000.0
2012-11-02 10:10:00,21.11,21.13,21.08,21.1,8632400.0,17.84,17.8569,17.8147,17.8316,8632400.0
2012-11-02 10:20:00,21.1,21.11,21.07,21.09,9506000.0,17.8316,17.84,17.8062,17.8231,9506000.0
2012-11-02 10:30:00,21.09,21.16,21.07,21.12,11096400.0,17.8231,17.8823,17.8062,17.8485,11096400.0
2012-11-02 10:40:00,21.12,21.16,21.09,21.16,7602000.0,17.8485,17.8823,17.8231,17.8823,7602000.0
2012-11-02 10:50:00,21.15,21.15,21.11,21.13,7036400.0,17.8738,17.8738,17.84,17.8569,7036400.0
2012-11-02 11:00:00,21.13,21.18,21.12,21.17,6697600.0,17.8569,17.8992,17.8485,17.8907,6697600.0
2012-11-02 11:10:00,21.17,21.21,21.16,21.18,8344000.0,17.8907,17.9245,17.8823,17.8992,8344000.0
2012-11-02 11:20:00,21.18,21.2,21.16,21.16,4247600.0,17.8992,17.9161,17.8823,17.8823,4247600.0
2012-11-02 11:30:00,21.16,21.17,21.11,21.11,6428800.0,17.8823,17.8907,17.84,17.84,6428800.0
2012-11-02 11:40:00,21.11,21.12,21.05,21.07,11116000.0,17.84,17.8485,17.7893,17.8062,11116000.0
2012-11-02 11:50:00,21.07,21.11,21.05,21.1,7182000.0,17.8062,17.84,17.7893,17.8316,7182000.0
2012-11-02 12:00:00,21.09,21.1,21.05,21.08,5320000.0,17.8231,17.8316,17.7893,17.8147,5320000.0
2012-11-02 12:10:00,21.08,21.08,21.04,21.07,6199200.0,17.8147,17.8147,17.7809,17.8062,6199200.0
2012-11-02 12:20:00,21.07,21.09,21.06,21.07,6140400.0,17.8062,17.8231,17.7978,17.8062,6140400.0
2012-11-02 12:30:00,21.07,21.08,21.06,21.07,4174800.0,17.8062,17.8147,17.7978,17.8062,4174800.0
2012-11-02 12:40:00,21.07,21.11,21.07,21.09,7095200.0,17.8062,17.84,17.8062,17.8231,7095200.0
2012-11-02 12:50:00,21.08,21.09,21.05,21.07,4958800.0,17.8147,17.8231,17.7893,17.8062,4958800.0
2012-11-02 13:00:00,21.07,21.09,21.04,21.06,3077200.0,17.8062,17.8231,17.7809,17.7978,3077200.0
2012-11-02 13:10:00,21.06,21.06,20.97,20.98,14599200.0,17.7978,17.7978,17.7217,17.7302,14599200.0
2012-11-02 13:20:00,20.98,21.0,20.96,20.97,13988800.0,17.7302,17.7471,17.7133,17.7217,13988800.0
2012-11-02 13:30:00,20.97,21.01,20.94,20.94,15472800.0,17.7217,17.7555,17.6964,17.6964,15472800.0
2012-11-02 13:40:00,20.94,20.97,20.93,20.96,9962400.0,17.6964,17.7217,17.6879,17.7133,9962400.0
2012-11-02 13:50:00,20.96,20.96,20.9,20.93,13367200.0,17.7133,17.7133,17.6626,17.6879,13367200.0
2012-11-02 14:00:00,20.93,20.93,20.88,20.91,17729600.0,17.6879,17.6879,17.6457,17.671,17729600.0
2012-11-02 14:10:00,20.91,20.91,20.86,20.86,11135600.0,17.671,17.671,17.6288,17.6288,11135600.0
2012-11-02 14:20:00,20.86,20.87,20.79,20.8,20672400.0,17.6288,17.6372,17.5696,17.5781,20672400.0
2012-11-02 14:30:00,20.79,20.8,20.74,20.74,24080000.0,17.5696,17.5781,17.5274,17.5274,24080000.0
2012-11-02 14:40:00,20.74,20.78,20.72,20.75,24259200.0,17.5274,17.5612,17.5105,17.5358,24259200.0
2012-11-02 14:50:00,20.74,20.8,20.74,20.79,18883200.0,17.5274,17.5781,17.5274,17.5696,18883200.0
2012-11-02 15:00:00,20.78,20.83,20.76,20.76,15797600.0,17.5612,17.6034,17.5443,17.5443,15797600.0
2012-11-02 15:10:00,20.76,20.8,20.74,20.75,15738800.0,17.5443,17.5781,17.5274,17.5358,15738800.0
2012-11-02 15:20:00,20.75,20.75,20.67,20.68,28005600.0,17.5358,17.5358,17.4682,17.4766,28005600.0
2012-11-02 15:30:00,20.68,20.69,20.58,20.58,35873600.0,17.4766,17.4851,17.3921,17.3921,35873600.0
2012-11-02 15:40:00,20.58,20.63,20.54,20.58,31782800.0,17.3921,17.4344,17.3583,17.3921,31782800.0
2012-11-02 15:50:00,20.57,20.62,20.53,20.61,46502400.0,17.3837,17.4259,17.3499,17.4175,46502400.0
2012-11-05 09:30:00,20.85,20.99,20.78,20.97,48048000.0,17.6203,17.7386,17.5612,17.7217,48048000.0
2012-11-05 09:40:00,20.97,20.99,20.83,20.85,24936800.0,17.7217,17.7386,17.6034,17.6203,24936800.0
2012-11-05 09:50:00,20.84,20.89,20.74,20.88,21663600.0,17.6119,17.6541,17.5274,17.6457,21663600.0
2012-11-05 10:00:00,20.88,20.91,20.76,20.76,16444400.0,17.6457,17.671,17.5443,17.5443,16444400.0
2012-11-05 10:10:00,20.77,20.87,20.76,20.86,11065600.0,17.5527,17.6372,17.5443,17.6288,11065600.0
2012-11-05 10:20:00,20.87,20.88,20.79,20.8,8178800.0,17.6372,17.6457,17.5696,17.5781,8178800.0
2012-11-05 10:30:00,20.8,20.95,20.8,20.88,11250400.0,17.5781,17.7048,17.5781,17.6457,11250400.0
2012-11-05 10:40:00,20.88,20.95,20.85,20.94,8811600.0,17.6457,17.7048,17.6203,17.6964,8811600.0
2012-11-05 10:50:00,20.94,20.97,20.9,20.96,11508000.0,17.6964,17.7217,17.6626,17.7133,11508000.0
2012-11-05 11:00:00,20.95,20.96,20.87,20.88,10656800.0,17.7048,17.7133,17.6372,17.6457,10656800.0
2012-11-05 11:10:00,20.88,20.94,20.87,20.92,6487600.0,17.6457,17.6964,17.6372,17.6795,6487600.0
2012-11-05 11:20:00,20.92,20.98,20.89,20.93,9088800.0,17.6795,17.7302,17.6541,17.6879,9088800.0
2012-11-05 11:30:00,20.94,20.96,20.89,20.9,5961200.0,17.6964,17.7133,17.6541,17.6626,5961200.0
2012-11-05 11:40:00,20.9,20.92,20.84,20.88,7498400.0,17.6626,17.6795,17.6119,17.6457,7498400.0
2012-11-05 11:50:00,20.88,20.9,20.86,20.88,5997600.0,17.6457,17.6626,17.6288,17.6457,5997600.0
2012-11-05 12:00:00,20.88,20.89,20.85,20.86,4250400.0,17.6457,17.6541,17.6203,17.6288,4250400.0
2012-11-05 12:10:00,20.87,20.87,20.78,20.78,8302000.0,17.6372,17.6372,17.5612,17.5612,8302000.0
2012-11-05 12:20:00,20.78,20.81,20.72,20.73,10477600.0,17.5612,17.5865,17.5105,17.5189,10477600.0
2012-11-05 12:30:00,20.73,20.74,20.66,20.66,14322000.0,17.5189,17.5274,17.4597,17.4597,14322000.0
2012-11-05 12:40:00,20.67,20.69,20.64,20.67,12412400.0,17.4682,17.4851,17.4428,17.4682,12412400.0
2012-11-05 12:50:00,20.67,20.71,20.66,20.71,8999200.0,17.4682,17.502,17.4597,17.502,8999200.0
2012-11-05 13:00:00,20.71,20.75,20.71,20.74,6190800.0,17.502,17.5358,17.502,17.5274,6190800.0
2012-11-05 13:10:00,20.74,20.79,20.74,20.76,8979600.0,17.5274,17.5696,17.5274,17.5443,8979600.0
2012-11-05 13:20:00,20.76,20.84,20.75,20.81,8198400.0,17.5443,17.6119,17.5358,17.5865,8198400.0
2012-11-05 13:30:00,20.81,20.83,20.78,20.8,5250000.0,17.5865,17.6034,17.5612,17.5781,5250000.0
2012-11-05 13:40:00,20.81,20.81,20.66,20.67,11018000.0,17.5865,17.5865,17.4597,17.4682,11018000.0
2012-11-05 13:50:00,20.67,20.71,20.63,20.69,10712800.0,17.4682,17.502,17.4344,17.4851,10712800.0
2012-11-05 14:00:00,20.69,20.79,20.67,20.75,8136800.0,17.4851,17.5696,17.4682,17.5358,8136800.0
2012-11-05 14:10:00,20.75,20.77,20.71,20.74,6770400.0,17.5358,17.5527,17.502,17.5274,6770400.0
2012-11-05 14:20:00,20.73,20.81,20.72,20.81,9315600.0,17.5189,17.5865,17.5105,17.5865,9315600.0
2012-11-05 14:30:00,20.81,20.87,20.81,20.82,10194800.0,17.5865,17.6372,17.5865,17.595,10194800.0
2012-11-05 14:40:00,20.82,20.89,20.8,20.88,9478000.0,17.595,17.6541,17.5781,17.6457,9478000.0
2012-11-05 14:50:00,20.88,20.89,20.83,20.84,8587600.0,17.6457,17.6541,17.6034,17.6119,8587600.0
2012-11-05 15:00:00,20.84,20.89,20.84,20.85,6731200.0,17.6119,17.6541,17.6119,17.6203,6731200.0
2012-11-05 15:10:00,20.85,20.86,20.77,20.81,9178400.0,17.6203,17.6288,17.5527,17.5865,9178400.0
2012-11-05 15:20:00,20.81,20.84,20.79,20.82,7641200.0,17.5865,17.6119,17.5696,17.595,7641200.0
2012-11-05 15:30:00,20.82,20.89,20.78,20.88,11575200.0,17.595,17.6541,17.5612,17.6457,11575200.0
2012-11-05 15:40:00,20.88,20.95,20.88,20.89,18440800.0,17.6457,17.7048,17.6457,17.6541,18440800.0
2012-11-05 15:50:00,20.89,20.92,20.87,20.88,18824400.0,17.6541,17.6795,17.6372,17.6457,18824400.0
2012-11-06 09:30:00,21.08,21.1,20.97,21.03,26748400.0,17.8147,17.8316,17.7217,17.7724,26748400.0
2012-11-06 09:40:00,21.03,21.03,20.96,20.99,14571200.0,17.7724,17.7724,17.7133,17.7386,14571200.0
2012-11-06 09:50:00,20.99,21.01,20.96,20.97,10208800.0,17.7386,17.7555,17.7133,17.7217,10208800.0
2012-11-06 10:00:00,20.97,20.99,20.91,20.93,10483200.0,17.7217,17.7386,17.671,17.6879,10483200.0
2012-11-06 10:10:00,20.93,20.96,20.9,20.92,8825600.0,17.6879,17.7133,17.6626,17.6795,8825600.0
2012-11-06 10:20:00,20.92,20.96,20.92,20.94,5619600.0,17.6795,17.7133,17.6795,17.6964,5619600.0
2012-11-06 10:30:00,20.94,20.94,20.87,20.9,9788800.0,17.6964,17.6964,17.6372,17.6626,9788800.0
2012-11-06 10:40:00,20.91,20.92,20.89,20.9,5572000.0,17.671,17.6795,17.6541,17.6626,5572000.0
2012-11-06 10:50:00,20.9,20.95,20.89,20.92,6602400.0,17.6626,17.7048,17.6541,17.6795,6602400.0
2012-11-06 11:00:00,20.92,20.92,20.88,20.9,4382000.0,17.6795,17.6795,17.6457,17.6626,4382000.0
2012-11-06 11:10:00,20.9,20.92,20.88,20.9,3956400.0,17.6626,17.6795,17.6457,17.6626,3956400.0
2012-11-06 11:20:00,20.9,20.91,20.85,20.86,6846000.0,17.6626,17.671,17.6203,17.6288,6846000.0
2012-11-06 11:30:00,20.86,20.95,20.84,20.94,12079200.0,17.6288,17.7048,17.6119,17.6964,12079200.0
2012-11-06 11:40:00,20.94,20.97,20.92,20.95,8831200.0,17.6964,17.7217,17.6795,17.7048,8831200.0
2012-11-06 11:50:00,20.95,20.95,20.9,20.92,5980800.0,17.7048,17.7048,17.6626,17.6795,5980800.0
2012-11-06 12:00:00,20.92,20.99,20.91,20.98,9027200.0,17.6795,17.7386,17.671,17.7302,9027200.0
2012-11-06 12:10:00,20.98,20.99,20.95,20.96,5448800.0,17.7302,17.7386,17.7048,17.7133,5448800.0
2012-11-06 12:20:00,20.96,20.97,20.93,20.94,4902800.0,17.7133,17.7217,17.6879,17.6964,4902800.0
2012-11-06 12:30:00,20.94,20.97,20.93,20.93,3217200.0,17.6964,17.7217,17.6879,17.6879,3217200.0
2012-11-06 12:40:00,20.93,20.96,20.92,20.93,4499600.0,17.6879,17.7133,17.6795,17.6879,4499600.0
2012-11-06 12:50:00,20.93,20.95,20.92,20.93,2959600.0,17.6879,17.7048,17.6795,17.6879,2959600.0
2012-11-06 13:00:00,20.93,20.93,20.87,20.89,5759600.0,17.6879,17.6879,17.6372,17.6541,5759600.0
2012-11-06 13:10:00,20.89,20.91,20.86,20.87,4961600.0,17.6541,17.671,17.6288,17.6372,4961600.0
2012-11-06 13:20:00,20.88,20.91,20.86,20.89,3984400.0,17.6457,17.671,17.6288,17.6541,3984400.0
2012-11-06 13:30:00,20.89,20.91,20.88,20.9,3180800.0,17.6541,17.671,17.6457,17.6626,3180800.0
2012-11-06 13:40:00,20.9,20.91,20.86,20.88,3474800.0,17.6626,17.671,17.6288,17.6457,3474800.0
2012-11-06 13:50:00,20.89,20.89,20.87,20.87,3256400.0,17.6541,17.6541,17.6372,17.6372,3256400.0
2012-11-06 14:00:00,20.87,20.89,20.85,20.86,5154800.0,17.6372,17.6541,17.6203,17.6288,5154800.0
2012-11-06 14:10:00,20.86,20.88,20.85,20.87,4348400.0,17.6288,17.6457,17.6203,17.6372,4348400.0
2012-11-06 14:20:00,20.87,20.88,20.86,20.87,3150000.0,17.6372,17.6457,17.6288,17.6372,3150000.0
2012-11-06 14:30:00,20.87,20.89,20.86,20.88,3886400.0,17.6372,17.6541,17.6288,17.6457,3886400.0
2012-11-06 14:40:00,20.88,20.89,20.83,20.85,9237200.0,17.6457,17.6541,17.6034,17.6203,9237200.0
2012-11-06 14:50:00,20.84,20.85,20.74,20.79,14526400.0,17.6119,17.6203,17.5274,17.5696,14526400.0
2012-11-06 15:00:00,20.79,20.81,20.75,20.76,7515200.0,17.5696,17.5865,17.5358,17.5443,7515200.0
2012-11-06 15:10:00,20.76,20.82,20.75,20.8,9413600.0,17.5443,17.595,17.5358,17.5781,9413600.0
2012-11-06 15:20:00,20.8,20.8,20.74,20.77,9357600.0,17.5781,17.5781,17.5274,17.5527,9357600.0
2012-11-06 15:30:00,20.77,20.78,20.72,20.72,9727200.0,17.5527,17.5612,17.5105,17.5105,9727200.0
2012-11-06 15:40:00,20.72,20.83,20.72,20.82,16794400.0,17.5105,17.6034,17.5105,17.595,16794400.0
2012-11-06 15:50:00,20.82,20.85,20.76,20.82,22699600.0,17.595,17.6203,17.5443,17.595,22699600.0
2012-11-07 09:30:00,20.5,20.52,20.38,20.39,43218000.0,17.4068,17.4238,17.3049,17.3134,43218000.0
2012-11-07 09:40:00,20.39,20.42,20.26,20.33,42826000.0,17.3134,17.3389,17.203,17.2625,42826000.0
2012-11-07 09:50:00,20.33,20.42,20.32,20.33,22878800.0,17.2625,17.3389,17.254,17.2625,22878800.0
2012-11-07 10:00:00,20.33,20.37,20.29,20.29,15904000.0,17.2625,17.2964,17.2285,17.2285,15904000.0
2012-11-07 10:10:00,20.29,20.32,20.2,20.21,25606000.0,17.2285,17.254,17.1521,17.1606,25606000.0
2012-11-07 10:20:00,20.21,20.28,20.17,20.26,26303200.0,17.1606,17.22,17.1266,17.203,26303200.0
2012-11-07 10:30:00,20.26,20.28,20.2,20.24,15108800.0,17.203,17.22,17.1521,17.186,15108800.0
2012-11-07 10:40:00,20.24,20.27,20.17,20.19,16514400.0,17.186,17.2115,17.1266,17.1436,16514400.0
2012-11-07 10:50:00,20.19,20.21,20.04,20.04,34031200.0,17.1436,17.1606,17.0162,17.0162,34031200.0
2012-11-07 11:00:00,20.04,20.12,20.03,20.1,22621200.0,17.0162,17.0841,17.0077,17.0672,22621200.0
2012-11-07 11:10:00,20.1,20.12,20.04,20.07,17374000.0,17.0672,17.0841,17.0162,17.0417,17374000.0
2012-11-07 11:20:00,20.07,20.1,19.94,19.95,30494800.0,17.0417,17.0672,16.9313,16.9398,30494800.0
2012-11-07 11:30:00,19.95,19.99,19.86,19.98,28551600.0,16.9398,16.9738,16.8634,16.9653,28551600.0
2012-11-07 11:40:00,19.99,20.09,19.97,20.09,20406400.0,16.9738,17.0587,16.9568,17.0587,20406400.0
2012-11-07 11:50:00,20.08,20.15,20.05,20.11,23542400.0,17.0502,17.1096,17.0247,17.0757,23542400.0
2012-11-07 12:00:00,20.11,20.17,20.1,20.1,15906800.0,17.0757,17.1266,17.0672,17.0672,15906800.0
2012-11-07 12:10:00,20.11,20.16,20.05,20.15,11578000.0,17.0757,17.1181,17.0247,17.1096,11578000.0
2012-11-07 12:20:00,20.15,20.21,20.13,20.14,18690000.0,17.1096,17.1606,17.0926,17.1011,18690000.0
2012-11-07 12:30:00,20.14,20.15,20.08,20.1,9671200.0,17.1011,17.1096,17.0502,17.0672,9671200.0
2012-11-07 12:40:00,20.1,20.1,20.02,20.06,12980800.0,17.0672,17.0672,16.9992,17.0332,12980800.0
2012-11-07 12:50:00,20.06,20.07,19.95,19.96,16209200.0,17.0332,17.0417,16.9398,16.9483,16209200.0
2012-11-07 13:00:00,19.97,20.09,19.93,20.08,18575200.0,16.9568,17.0587,16.9228,17.0502,18575200.0
2012-11-07 13:10:00,20.08,20.09,20.02,20.02,9489200.0,17.0502,17.0587,16.9992,16.9992,9489200.0
2012-11-07 13:20:00,20.02,20.1,20.02,20.06,7207200.0,16.9992,17.0672,16.9992,17.0332,7207200.0
2012-11-07 13:30:00,20.06,20.14,20.04,20.12,9363200.0,17.0332,17.1011,17.0162,17.0841,9363200.0
2012-11-07 13:40:00,20.13,20.13,20.0,20.01,12191200.0,17.0926,17.0926,16.9822,16.9907,12191200.0
2012-11-07 13:50:00,20.01,20.03,19.97,19.97,9352000.0,16.9907,17.0077,16.9568,16.9568,9352000.0
2012-11-07 14:00:00,19.98,20.05,19.95,19.98,11401600.0,16.9653,17.0247,16.9398,16.9653,11401600.0
2012-11-07 14:10:00,19.98,20.01,19.91,19.93,12404000.0,16.9653,16.9907,16.9058,16.9228,12404000.0
2012-11-07 14:20:00,19.94,19.99,19.93,19.95,7050400.0,16.9313,16.9738,16.9228,16.9398,7050400.0
2012-11-07 14:30:00,19.95,19.96,19.86,19.89,16007600.0,16.9398,16.9483,16.8634,16.8888,16007600.0
2012-11-07 14:40:00,19.89,19.98,19.85,19.98,17278800.0,16.8888,16.9653,16.8549,16.9653,17278800.0
2012-11-07 14:50:00,19.97,20.05,19.93,20.04,15761200.0,16.9568,17.0247,16.9228,17.0162,15761200.0
2012-11-07 15:00:00,20.04,20.06,19.94,19.96,11894400.0,17.0162,17.0332,16.9313,16.9483,11894400.0
2012-11-07 15:10:00,19.97,20.02,19.92,19.96,10816400.0,16.9568,16.9992,16.9143,16.9483,10816400.0
2012-11-07 15:20:00,19.96,20.1,19.95,20.05,18118800.0,16.9483,17.0672,16.9398,17.0247,18118800.0
2012-11-07 15:30:00,20.05,20.09,19.98,19.99,14630000.0,17.0247,17.0587,16.9653,16.9738,14630000.0
2012-11-07 15:40:00,19.99,20.05,19.96,20.0,16500400.0,16.9738,17.0247,16.9483,16.9822,16500400.0
2012-11-07 15:50:00,20.0,20.04,19.93,19.93,32018000.0,16.9822,17.0162,16.9228,16.9228,32018000.0
2012-11-08 09:30:00,20.02,20.08,19.74,19.86,65774800.0,16.9992,17.0502,16.7615,16.8634,65774800.0
2012-11-08 09:40:00,19.86,20.0,19.86,19.95,34918800.0,16.8634,16.9822,16.8634,16.9398,34918800.0
2012-11-08 09:50:00,19.94,19.94,19.78,19.85,23332400.0,16.9313,16.9313,16.7954,16.8549,23332400.0
2012-11-08 10:00:00,19.85,19.87,19.56,19.61,41258000.0,16.8549,16.8719,16.6086,16.6511,41258000.0
2012-11-08 10:10:00,19.6,19.68,19.51,19.54,49187600.0,16.6426,16.7105,16.5662,16.5917,49187600.0
2012-11-08 10:20:00,19.54,19.55,19.33,19.49,69630400.0,16.5917,16.6001,16.4133,16.5492,69630400.0
2012-11-08 10:30:00,19.49,19.62,19.43,19.54,46813200.0,16.5492,16.6596,16.4983,16.5917,46813200.0
2012-11-08 10:40:00,19.54,19.6,19.42,19.56,33194000.0,16.5917,16.6426,16.4898,16.6086,33194000.0
2012-11-08 10:50:00,19.56,19.64,19.52,19.58,25382000.0,16.6086,16.6766,16.5747,16.6256,25382000.0
2012-11-08 11:00:00,19.58,19.63,19.48,19.56,24430000.0,16.6256,16.6681,16.5407,16.6086,24430000.0
2012-11-08 11:10:00,19.56,19.59,19.49,19.52,20694800.0,16.6086,16.6341,16.5492,16.5747,20694800.0
2012-11-08 11:20:00,19.52,19.57,19.44,19.54,20224400.0,16.5747,16.6171,16.5067,16.5917,20224400.0
2012-11-08 11:30:00,19.54,19.59,19.45,19.56,18188800.0,16.5917,16.6341,16.5152,16.6086,18188800.0
2012-11-08 11:40:00,19.56,19.64,19.54,19.58,16464000.0,16.6086,16.6766,16.5917,16.6256,16464000.0
2012-11-08 11:50:00,19.59,19.71,19.56,19.71,24024000.0,16.6341,16.736,16.6086,16.736,24024000.0
2012-11-08 12:00:00,19.71,19.72,19.59,19.62,17152800.0,16.736,16.7445,16.6341,16.6596,17152800.0
2012-11-08 12:10:00,19.63,19.63,19.48,19.52,21226800.0,16.6681,16.6681,16.5407,16.5747,21226800.0
2012-11-08 12:20:00,19.51,19.59,19.48,19.49,12132400.0,16.5662,16.6341,16.5407,16.5492,12132400.0
2012-11-08 12:30:00,19.5,19.54,19.45,19.5,13375600.0,16.5577,16.5917,16.5152,16.5577,13375600.0
2012-11-08 12:40:00,19.49,19.55,19.45,19.47,10183600.0,16.5492,16.6001,16.5152,16.5322,10183600.0
2012-11-08 12:50:00,19.48,19.51,19.43,19.5,16206400.0,16.5407,16.5662,16.4983,16.5577,16206400.0
2012-11-08 13:00:00,19.49,19.53,19.43,19.46,11267200.0,16.5492,16.5832,16.4983,16.5237,11267200.0
2012-11-08 13:10:00,19.46,19.46,19.37,19.42,18676000.0,16.5237,16.5237,16.4473,16.4898,18676000.0
2012-11-08 13:20:00,19.42,19.45,19.32,19.34,18354000.0,16.4898,16.5152,16.4049,16.4218,18354000.0
2012-11-08 13:30:00,19.34,19.48,19.34,19.45,19289200.0,16.4218,16.5407,16.4218,16.5152,19289200.0
2012-11-08 13:40:00,19.46,19.46,19.4,19.46,12835200.0,16.5237,16.5237,16.4728,16.5237,12835200.0
2012-11-08 13:50:00,19.46,19.53,19.43,19.52,14758800.0,16.5237,16.5832,16.4983,16.5747,14758800.0
2012-11-08 14:00:00,19.52,19.53,19.46,19.47,9324000.0,16.5747,16.5832,16.5237,16.5322,9324000.0
2012-11-08 14:10:00,19.47,19.51,19.44,19.46,9010400.0,16.5322,16.5662,16.5067,16.5237,9010400.0
2012-11-08 14:20:00,19.45,19.46,19.35,19.36,17214400.0,16.5152,16.5237,16.4303,16.4388,17214400.0
2012-11-08 14:30:00,19.36,19.4,19.26,19.29,27876800.0,16.4388,16.4728,16.3539,16.3794,27876800.0
2012-11-08 14:40:00,19.29,19.4,19.27,19.4,18278400.0,16.3794,16.4728,16.3624,16.4728,18278400.0
2012-11-08 14:50:00,19.4,19.43,19.34,19.42,14820400.0,16.4728,16.4983,16.4218,16.4898,14820400.0
2012-11-08 15:00:00,19.42,19.42,19.34,19.36,12810000.0,16.4898,16.4898,16.4218,16.4388,12810000.0
2012-11-08 15:10:00,19.35,19.38,19.3,19.37,16987600.0,16.4303,16.4558,16.3879,16.4473,16987600.0
2012-11-08 15:20:00,19.37,19.41,19.29,19.3,16083200.0,16.4473,16.4813,16.3794,16.3879,16083200.0
2012-11-08 15:30:00,19.3,19.31,19.23,19.25,24973200.0,16.3879,16.3964,16.3284,16.3454,24973200.0
2012-11-08 15:40:00,19.25,19.27,19.12,19.18,42842800.0,16.3454,16.3624,16.235,16.286,42842800.0
2012-11-08 15:50:00,19.17,19.28,19.16,19.21,47132400.0,16.2775,16.3709,16.269,16.3114,47132400.0
2012-11-09 09:30:00,19.3,19.37,19.13,19.16,74928000.0,16.3879,16.4473,16.2435,16.269,74928000.0
2012-11-09 09:40:00,19.16,19.31,19.13,19.22,45472000.0,16.269,16.3964,16.2435,16.3199,45472000.0
2012-11-09 09:50:00,19.22,19.23,19.06,19.16,41454000.0,16.3199,16.3284,16.1841,16.269,41454000.0
2012-11-09 10:00:00,19.15,19.36,19.13,19.33,41661200.0,16.2605,16.4388,16.2435,16.4133,41661200.0
2012-11-09 10:10:00,19.33,19.36,19.27,19.34,34375600.0,16.4133,16.4388,16.3624,16.4218,34375600.0
2012-11-09 10:20:00,19.34,19.54,19.32,19.47,50635200.0,16.4218,16.5917,16.4049,16.5322,50635200.0
2012-11-09 10:30:00,19.47,19.53,19.41,19.48,25236400.0,16.5322,16.5832,16.4813,16.5407,25236400.0
2012-11-09 10:40:00,19.48,19.59,19.45,19.55,32331600.0,16.5407,16.6341,16.5152,16.6001,32331600.0
2012-11-09 10:50:00,19.55,19.62,19.52,19.62,24757600.0,16.6001,16.6596,16.5747,16.6596,24757600.0
2012-11-09 11:00:00,19.62,19.73,19.6,19.68,33023200.0,16.6596,16.753,16.6426,16.7105,33023200.0
2012-11-09 11:10:00,19.68,19.69,19.61,19.68,18869200.0,16.7105,16.719,16.6511,16.7105,18869200.0
2012-11-09 11:20:00,19.68,19.68,19.56,19.63,14946400.0,16.7105,16.7105,16.6086,16.6681,14946400.0
2012-11-09 11:30:00,19.63,19.69,19.62,19.67,15934800.0,16.6681,16.719,16.6596,16.702,15934800.0
2012-11-09 11:40:00,19.67,19.7,19.59,19.6,13921600.0,16.702,16.7275,16.6341,16.6426,13921600.0
2012-11-09 11:50:00,19.59,19.63,19.54,19.57,13364400.0,16.6341,16.6681,16.5917,16.6171,13364400.0
2012-11-09 12:00:00,19.57,19.67,19.56,19.63,13325200.0,16.6171,16.702,16.6086,16.6681,13325200.0
2012-11-09 12:10:00,19.63,19.68,19.62,19.68,10320800.0,16.6681,16.7105,16.6596,16.7105,10320800.0
2012-11-09 12:20:00,19.68,19.76,19.65,19.73,17808000.0,16.7105,16.7785,16.6851,16.753,17808000.0
2012-11-09 12:30:00,19.73,19.8,19.71,19.75,15299200.0,16.753,16.8124,16.736,16.77,15299200.0
2012-11-09 12:40:00,19.75,19.79,19.73,19.78,10304000.0,16.77,16.8039,16.753,16.7954,10304000.0
2012-11-09 12:50:00,19.77,19.82,19.74,19.76,10746400.0,16.787,16.8294,16.7615,16.7785,10746400.0
2012-11-09 13:00:00,19.76,19.8,19.73,19.78,9181200.0,16.7785,16.8124,16.753,16.7954,9181200.0
2012-11-09 13:10:00,19.79,19.79,19.66,19.71,24740800.0,16.8039,16.8039,16.6935,16.736,24740800.0
2012-11-09 13:20:00,19.71,19.71,19.58,19.58,21238000.0,16.736,16.736,16.6256,16.6256,21238000.0
2012-11-09 13:30:00,19.58,19.64,19.54,19.57,21677600.0,16.6256,16.6766,16.5917,16.6171,21677600.0
2012-11-09 13:40:00,19.57,19.6,19.5,19.55,21145600.0,16.6171,16.6426,16.5577,16.6001,21145600.0
2012-11-09 13:50:00,19.55,19.62,19.55,19.6,11200000.0,16.6001,16.6596,16.6001,16.6426,11200000.0
2012-11-09 14:00:00,19.6,19.62,19.48,19.48,14075600.0,16.6426,16.6596,16.5407,16.5407,14075600.0
2012-11-09 14:10:00,19.48,19.58,19.46,19.56,16870000.0,16.5407,16.6256,16.5237,16.6086,16870000.0
2012-11-09 14:20:00,19.55,19.59,19.52,19.58,7742000.0,16.6001,16.6341,16.5747,16.6256,7742000.0
2012-11-09 14:30:00,19.59,19.68,19.54,19.61,15495200.0,16.6341,16.7105,16.5917,16.6511,15495200.0
2012-11-09 14:40:00,19.62,19.64,19.55,19.56,10032400.0,16.6596,16.6766,16.6001,16.6086,10032400.0
2012-11-09 14:50:00,19.56,19.59,19.54,19.55,7154000.0,16.6086,16.6341,16.5917,16.6001,7154000.0
2012-11-09 15:00:00,19.55,19.56,19.44,19.5,18930800.0,16.6001,16.6086,16.5067,16.5577,18930800.0
2012-11-09 15:10:00,19.51,19.52,19.47,19.5,9366000.0,16.5662,16.5747,16.5322,16.5577,9366000.0
2012-11-09 15:20:00,19.5,19.6,19.49,19.58,14338800.0,16.5577,16.6426,16.5492,16.6256,14338800.0
2012-11-09 15:30:00,19.58,19.61,19.48,19.51,17222800.0,16.6256,16.6511,16.5407,16.5662,17222800.0
2012-11-09 15:40:00,19.51,19.6,19.51,19.56,14728000.0,16.5662,16.6426,16.5662,16.6086,14728000.0
2012-11-09 15:50:00,19.56,19.6,19.52,19.55,23786000.0,16.6086,16.6426,16.5747,16.6001,23786000.0
2012-11-12 09:30:00,19.79,19.8,19.65,19.71,34613600.0,16.8039,16.8124,16.6851,16.736,34613600.0
2012-11-12 09:40:00,19.71,19.76,19.65,19.65,19056800.0,16.736,16.7785,16.6851,16.6851,19056800.0
2012-11-12 09:50:00,19.65,19.7,19.61,19.67,15470000.0,16.6851,16.7275,16.6511,16.702,15470000.0
2012-11-12 10:00:00,19.66,19.68,19.58,19.6,14131600.0,16.6935,16.7105,16.6256,16.6426,14131600.0
2012-11-12 10:10:00,19.6,19.62,19.53,19.6,12894000.0,16.6426,16.6596,16.5832,16.6426,12894000.0
2012-11-12 10:20:00,19.6,19.61,19.53,19.58,8416800.0,16.6426,16.6511,16.5832,16.6256,8416800.0
2012-11-12 10:30:00,19.58,19.61,19.53,19.59,9130800.0,16.6256,16.6511,16.5832,16.6341,9130800.0
2012-11-12 10:40:00,19.58,19.61,19.47,19.47,13764800.0,16.6256,16.6511,16.5322,16.5322,13764800.0
2012-11-12 10:50:00,19.48,19.51,19.4,19.41,14464800.0,16.5407,16.5662,16.4728,16.4813,14464800.0
2012-11-12 11:00:00,19.41,19.45,19.38,19.43,14215600.0,16.4813,16.5152,16.4558,16.4983,14215600.0
2012-11-12 11:10:00,19.43,19.43,19.32,19.35,16844800.0,16.4983,16.4983,16.4049,16.4303,16844800.0
2012-11-12 11:20:00,19.35,19.37,19.31,19.37,15856400.0,16.4303,16.4473,16.3964,16.4473,15856400.0
2012-11-12 11:30:00,19.37,19.37,19.24,19.25,20190800.0,16.4473,16.4473,16.3369,16.3454,20190800.0
2012-11-12 11:40:00,19.25,19.33,19.24,19.27,16105600.0,16.3454,16.4133,16.3369,16.3624,16105600.0
2012-11-12 11:50:00,19.27,19.33,19.27,19.29,7786800.0,16.3624,16.4133,16.3624,16.3794,7786800.0
2012-11-12 12:00:00,19.3,19.34,19.3,19.34,6518400.0,16.3879,16.4218,16.3879,16.4218,6518400.0
2012-11-12 12:10:00,19.34,19.34,19.28,19.32,8097600.0,16.4218,16.4218,16.3709,16.4049,8097600.0
2012-11-12 12:20:00,19.32,19.39,19.31,19.38,10897600.0,16.4049,16.4643,16.3964,16.4558,10897600.0
2012-11-12 12:30:00,19.37,19.46,19.37,19.44,14375200.0,16.4473,16.5237,16.4473,16.5067,14375200.0
2012-11-12 12:40:00,19.44,19.51,19.44,19.5,15120000.0,16.5067,16.5662,16.5067,16.5577,15120000.0
2012-11-12 12:50:00,19.5,19.54,19.46,19.53,9864400.0,16.5577,16.5917,16.5237,16.5832,9864400.0
2012-11-12 13:00:00,19.53,19.58,19.51,19.53,13991600.0,16.5832,16.6256,16.5662,16.5832,13991600.0
2012-11-12 13:10:00,19.53,19.58,19.51,19.56,7856800.0,16.5832,16.6256,16.5662,16.6086,7856800.0
2012-11-12 13:20:00,19.55,19.57,19.51,19.53,5978000.0,16.6001,16.6171,16.5662,16.5832,5978000.0
2012-11-12 13:30:00,19.53,19.53,19.42,19.44,14257600.0,16.5832,16.5832,16.4898,16.5067,14257600.0
2012-11-12 13:40:00,19.44,19.45,19.35,19.37,13524000.0,16.5067,16.5152,16.4303,16.4473,13524000.0
2012-11-12 13:50:00,19.37,19.43,19.36,19.42,9153200.0,16.4473,16.4983,16.4388,16.4898,9153200.0
2012-11-12 14:00:00,19.42,19.43,19.38,19.43,6216000.0,16.4898,16.4983,16.4558,16.4983,6216000.0
2012-11-12 14:10:00,19.43,19.48,19.41,19.45,6854400.0,16.4983,16.5407,16.4813,16.5152,6854400.0
2012-11-12 14:20:00,19.46,19.5,19.43,19.43,6675200.0,16.5237,16.5577,16.4983,16.4983,6675200.0
2012-11-12 14:30:00,19.43,19.43,19.33,19.33,9786000.0,16.4983,16.4983,16.4133,16.4133,9786000.0
2012-11-12 14:40:00,19.33,19.41,19.32,19.38,7224000.0,16.4133,16.4813,16.4049,16.4558,7224000.0
2012-11-12 14:50:00,19.38,19.41,19.33,19.38,6070400.0,16.4558,16.4813,16.4133,16.4558,6070400.0
2012-11-12 15:00:00,19.38,19.43,19.37,19.38,6123600.0,16.4558,16.4983,16.4473,16.4558,6123600.0
2012-11-12 15:10:00,19.38,19.42,19.3,19.32,9822400.0,16.4558,16.4898,16.3879,16.4049,9822400.0
2012-11-12 15:20:00,19.31,19.46,19.31,19.42,14445200.0,16.3964,16.5237,16.3964,16.4898,14445200.0
2012-11-12 15:30:00,19.42,19.46,19.36,19.41,9912000.0,16.4898,16.5237,16.4388,16.4813,9912000.0
2012-11-12 15:40:00,19.41,19.47,19.38,19.39,12759600.0,16.4813,16.5322,16.4558,16.4643,12759600.0
2012-11-12 15:50:00,19.4,19.44,19.38,19.39,15864800.0,16.4728,16.5067,16.4558,16.4643,15864800.0
2012-11-13 09:30:00,19.25,19.29,19.16,19.26,37004800.0,16.3454,16.3794,16.269,16.3539,37004800.0
2012-11-13 09:40:00,19.25,19.43,19.25,19.41,25600400.0,16.3454,16.4983,16.3454,16.4813,25600400.0
2012-11-13 09:50:00,19.42,19.48,19.31,19.46,22744400.0,16.4898,16.5407,16.3964,16.5237,22744400.0
2012-11-13 10:00:00,19.46,19.49,19.38,19.44,16741200.0,16.5237,16.5492,16.4558,16.5067,16741200.0
2012-11-13 10:10:00,19.44,19.55,19.44,19.47,20823600.0,16.5067,16.6001,16.5067,16.5322,20823600.0
2012-11-13 10:20:00,19.48,19.54,19.43,19.45,10942400.0,16.5407,16.5917,16.4983,16.5152,10942400.0
2012-11-13 10:30:00,19.45,19.48,19.4,19.43,12314400.0,16.5152,16.5407,16.4728,16.4983,12314400.0
2012-11-13 10:40:00,19.43,19.48,19.29,19.4,21974400.0,16.4983,16.5407,16.3794,16.4728,21974400.0
2012-11-13 10:50:00,19.4,19.53,19.38,19.5,17253600.0,16.4728,16.5832,16.4558,16.5577,17253600.0
2012-11-13 11:00:00,19.51,19.53,19.48,19.5,10486000.0,16.5662,16.5832,16.5407,16.5577,10486000.0
2012-11-13 11:10:00,19.5,19.51,19.45,19.5,7980000.0,16.5577,16.5662,16.5152,16.5577,7980000.0
2012-11-13 11:20:00,19.51,19.53,19.45,19.5,8265600.0,16.5662,16.5832,16.5152,16.5577,8265600.0
2012-11-13 11:30:00,19.5,19.53,19.47,19.48,7893200.0,16.5577,16.5832,16.5322,16.5407,7893200.0
2012-11-13 11:40:00,19.48,19.58,19.48,19.54,16032800.0,16.5407,16.6256,16.5407,16.5917,16032800.0
2012-11-13 11:50:00,19.54,19.62,19.53,19.61,12532800.0,16.5917,16.6596,16.5832,16.6511,12532800.0
2012-11-13 12:00:00,19.61,19.62,19.56,19.56,8948800.0,16.6511,16.6596,16.6086,16.6086,8948800.0
2012-11-13 12:10:00,19.56,19.6,19.56,19.58,6216000.0,16.6086,16.6426,16.6086,16.6256,6216000.0
2012-11-13 12:20:00,19.58,19.59,19.51,19.53,7686000.0,16.6256,16.6341,16.5662,16.5832,7686000.0
2012-11-13 12:30:00,19.53,19.54,19.48,19.51,8845200.0,16.5832,16.5917,16.5407,16.5662,8845200.0
2012-11-13 12:40:00,19.51,19.56,19.5,19.56,6392400.0,16.5662,16.6086,16.5577,16.6086,6392400.0
2012-11-13 12:50:00,19.56,19.57,19.51,19.51,4852400.0,16.6086,16.6171,16.5662,16.5662,4852400.0
2012-11-13 13:00:00,19.52,19.54,19.49,19.51,5852000.0,16.5747,16.5917,16.5492,16.5662,5852000.0
2012-11-13 13:10:00,19.52,19.58,19.5,19.57,6146000.0,16.5747,16.6256,16.5577,16.6171,6146000.0
2012-11-13 13:20:00,19.57,19.57,19.53,19.53,4202800.0,16.6171,16.6171,16.5832,16.5832,4202800.0
2012-11-13 13:30:00,19.54,19.56,19.51,19.54,4085200.0,16.5917,16.6086,16.5662,16.5917,4085200.0
2012-11-13 13:40:00,19.53,19.6,19.53,19.57,5807200.0,16.5832,16.6426,16.5832,16.6171,5807200.0
2012-11-13 13:50:00,19.57,19.63,19.57,19.63,9945600.0,16.6171,16.6681,16.6171,16.6681,9945600.0
2012-11-13 14:00:00,19.63,19.66,19.59,19.6,15100400.0,16.6681,16.6935,16.6341,16.6426,15100400.0
2012-11-13 14:10:00,19.6,19.62,19.58,19.61,5597200.0,16.6426,16.6596,16.6256,16.6511,5597200.0
2012-11-13 14:20:00,19.6,19.6,19.56,19.58,6624800.0,16.6426,16.6426,16.6086,16.6256,6624800.0
2012-11-13 14:30:00,19.58,19.61,19.54,19.54,7061600.0,16.6256,16.6511,16.5917,16.5917,7061600.0
2012-11-13 14:40:00,19.55,19.57,19.5,19.54,10620400.0,16.6001,16.6171,16.5577,16.5917,10620400.0
2012-11-13 14:50:00,19.53,19.56,19.51,19.53,5647600.0,16.5832,16.6086,16.5662,16.5832,5647600.0
2012-11-13 15:00:00,19.53,19.56,19.47,19.47,9209200.0,16.5832,16.6086,16.5322,16.5322,9209200.0
2012-11-13 15:10:00,19.47,19.49,19.43,19.47,11706800.0,16.5322,16.5492,16.4983,16.5322,11706800.0
2012-11-13 15:20:00,19.47,19.49,19.41,19.43,10984400.0,16.5322,16.5492,16.4813,16.4983,10984400.0
2012-11-13 15:30:00,19.42,19.49,19.41,19.43,10978800.0,16.4898,16.5492,16.4813,16.4983,10978800.0
2012-11-13 15:40:00,19.43,19.43,19.36,19.4,16788800.0,16.4983,16.4983,16.4388,16.4728,16788800.0
2012-11-13 15:50:00,19.39,19.42,19.36,19.38,20207600.0,16.4643,16.4898,16.4388,16.4558,20207600.0
2012-11-14 09:30:00,19.48,19.55,19.4,19.52,29708000.0,16.5407,16.6001,16.4728,16.5747,29708000.0
2012-11-14 09:40:00,19.52,19.54,19.43,19.51,14238000.0,16.5747,16.5917,16.4983,16.5662,14238000.0
2012-11-14 09:50:00,19.52,19.52,19.38,19.42,15587600.0,16.5747,16.5747,16.4558,16.4898,15587600.0
2012-11-14 10:00:00,19.42,19.47,19.38,19.44,11306400.0,16.4898,16.5322,16.4558,16.5067,11306400.0
2012-11-14 10:10:00,19.44,19.46,19.35,19.4,14266000.0,16.5067,16.5237,16.4303,16.4728,14266000.0
2012-11-14 10:20:00,19.4,19.43,19.35,19.35,10309600.0,16.4728,16.4983,16.4303,16.4303,10309600.0
2012-11-14 10:30:00,19.35,19.43,19.34,19.38,12558000.0,16.4303,16.4983,16.4218,16.4558,12558000.0
2012-11-14 10:40:00,19.37,19.38,19.31,19.35,9900800.0,16.4473,16.4558,16.3964,16.4303,9900800.0
2012-11-14 10:50:00,19.35,19.36,19.26,19.33,15912400.0,16.4303,16.4388,16.3539,16.4133,15912400.0
2012-11-14 11:00:00,19.32,19.42,19.32,19.4,13053600.0,16.4049,16.4898,16.4049,16.4728,13053600.0
2012-11-14 11:10:00,19.4,19.42,19.37,19.42,7691600.0,16.4728,16.4898,16.4473,16.4898,7691600.0
2012-11-14 11:20:00,19.42,19.42,19.36,19.42,7621600.0,16.4898,16.4898,16.4388,16.4898,7621600.0
2012-11-14 11:30:00,19.42,19.44,19.36,19.38,9027200.0,16.4898,16.5067,16.4388,16.4558,9027200.0
2012-11-14 11:40:00,19.38,19.46,19.37,19.45,10172400.0,16.4558,16.5237,16.4473,16.5152,10172400.0
2012-11-14 11:50:00,19.45,19.49,19.43,19.47,9450000.0,16.5152,16.5492,16.4983,16.5322,9450000.0
2012-11-14 12:00:00,19.47,19.48,19.41,19.44,6087200.0,16.5322,16.5407,16.4813,16.5067,6087200.0
2012-11-14 12:10:00,19.42,19.44,19.38,19.38,6174000.0,16.4898,16.5067,16.4558,16.4558,6174000.0
2012-11-14 12:20:00,19.38,19.43,19.35,19.43,6428800.0,16.4558,16.4983,16.4303,16.4983,6428800.0
2012-11-14 12:30:00,19.43,19.43,19.38,19.38,4522000.0,16.4983,16.4983,16.4558,16.4558,4522000.0
2012-11-14 12:40:00,19.38,19.4,19.37,19.39,3805200.0,16.4558,16.4728,16.4473,16.4643,3805200.0
2012-11-14 12:50:00,19.39,19.4,19.34,19.35,4942000.0,16.4643,16.4728,16.4218,16.4303,4942000.0
2012-11-14 13:00:00,19.35,19.37,19.34,19.36,4620000.0,16.4303,16.4473,16.4218,16.4388,4620000.0
2012-11-14 13:10:00,19.35,19.41,19.34,19.4,6577200.0,16.4303,16.4813,16.4218,16.4728,6577200.0
2012-11-14 13:20:00,19.4,19.42,19.38,19.39,6829200.0,16.4728,16.4898,16.4558,16.4643,6829200.0
2012-11-14 13:30:00,19.4,19.45,19.38,19.42,7422800.0,16.4728,16.5152,16.4558,16.4898,7422800.0
2012-11-14 13:40:00,19.42,19.44,19.37,19.42,5132400.0,16.4898,16.5067,16.4473,16.4898,5132400.0
2012-11-14 13:50:00,19.42,19.42,19.39,19.4,4424000.0,16.4898,16.4898,16.4643,16.4728,4424000.0
2012-11-14 14:00:00,19.41,19.46,19.41,19.41,8276800.0,16.4813,16.5237,16.4813,16.4813,8276800.0
2012-11-14 14:10:00,19.41,19.41,19.34,19.35,12787600.0,16.4813,16.4813,16.4218,16.4303,12787600.0
2012-11-14 14:20:00,19.35,19.4,19.34,19.37,8232000.0,16.4303,16.4728,16.4218,16.4473,8232000.0
2012-11-14 14:30:00,19.37,19.39,19.31,19.33,7834400.0,16.4473,16.4643,16.3964,16.4133,7834400.0
2012-11-14 14:40:00,19.33,19.35,19.3,19.33,7873600.0,16.4133,16.4303,16.3879,16.4133,7873600.0
2012-11-14 14:50:00,19.33,19.36,19.28,19.3,10362800.0,16.4133,16.4388,16.3709,16.3879,10362800.0
2012-11-14 15:00:00,19.3,19.32,19.22,19.23,16668400.0,16.3879,16.4049,16.3199,16.3284,16668400.0
2012-11-14 15:10:00,19.23,19.24,19.18,19.2,17634400.0,16.3284,16.3369,16.286,16.303,17634400.0
2012-11-14 15:20:00,19.2,19.25,19.18,19.23,11499600.0,16.303,16.3454,16.286,16.3284,11499600.0
2012-11-14 15:30:00,19.23,19.24,19.18,19.18,12353600.0,16.3284,16.3369,16.286,16.286,12353600.0
2012-11-14 15:40:00,19.18,19.24,19.17,19.21,20907600.0,16.286,16.3369,16.2775,16.3114,20907600.0
2012-11-14 15:50:00,19.21,19.22,19.15,19.18,28837200.0,16.3114,16.3199,16.2605,16.286,28837200.0
2012-11-15 09:30:00,19.2,19.27,19.17,19.21,38595200.0,16.303,16.3624,16.2775,16.3114,38595200.0
2012-11-15 09:40:00,19.21,19.22,19.07,19.1,25695600.0,16.3114,16.3199,16.1926,16.218,25695600.0
2012-11-15 09:50:00,19.09,19.11,18.95,18.98,33986400.0,16.2096,16.2265,16.0907,16.1162,33986400.0
2012-11-15 10:00:00,18.98,19.05,18.9,19.03,39533200.0,16.1162,16.1756,16.0482,16.1586,39533200.0
2012-11-15 10:10:00,19.03,19.16,19.01,19.13,32172000.0,16.1586,16.269,16.1416,16.2435,32172000.0
2012-11-15 10:20:00,19.13,19.13,18.98,19.01,19000800.0,16.2435,16.2435,16.1162,16.1416,19000800.0
2012-11-15 10:30:00,19.01,19.03,18.91,19.0,24108000.0,16.1416,16.1586,16.0567,16.1331,24108000.0
2012-11-15 10:40:00,19.0,19.01,18.87,18.9,19905200.0,16.1331,16.1416,16.0228,16.0482,19905200.0
2012-11-15 10:50:00,18.9,18.92,18.85,18.87,19563600.0,16.0482,16.0652,16.0058,16.0228,19563600.0
2012-11-15 11:00:00,18.87,18.93,18.82,18.83,19891200.0,16.0228,16.0737,15.9803,15.9888,19891200.0
2012-11-15 11:10:00,18.84,18.9,18.78,18.79,19443200.0,15.9973,16.0482,15.9463,15.9548,19443200.0
2012-11-15 11:20:00,18.79,18.86,18.77,18.83,18286800.0,15.9548,16.0143,15.9378,15.9888,18286800.0
2012-11-15 11:30:00,18.84,18.9,18.81,18.89,14229600.0,15.9973,16.0482,15.9718,16.0397,14229600.0
2012-11-15 11:40:00,18.88,18.9,18.78,18.82,15377600.0,16.0312,16.0482,15.9463,15.9803,15377600.0
2012-11-15 11:50:00,18.82,18.84,18.76,18.79,15744400.0,15.9803,15.9973,15.9293,15.9548,15744400.0
2012-11-15 12:00:00,18.79,18.86,18.77,18.83,16598400.0,15.9548,16.0143,15.9378,15.9888,16598400.0
2012-11-15 12:10:00,18.83,18.89,18.82,18.88,15268400.0,15.9888,16.0397,15.9803,16.0312,15268400.0
2012-11-15 12:20:00,18.88,18.88,18.81,18.86,14918400.0,16.0312,16.0312,15.9718,16.0143,14918400.0
2012-11-15 12:30:00,18.85,18.96,18.85,18.96,20829200.0,16.0058,16.0992,16.0058,16.0992,20829200.0
2012-11-15 12:40:00,18.96,18.96,18.87,18.91,14406000.0,16.0992,16.0992,16.0228,16.0567,14406000.0
2012-11-15 12:50:00,18.9,18.92,18.84,18.86,8803200.0,16.0482,16.0652,15.9973,16.0143,8803200.0
2012-11-15 13:00:00,18.86,18.95,18.86,18.91,10628800.0,16.0143,16.0907,16.0143,16.0567,10628800.0
2012-11-15 13:10:00,18.93,18.97,18.91,18.93,11524800.0,16.0737,16.1077,16.0567,16.0737,11524800.0
2012-11-15 13:20:00,18.93,19.01,18.93,19.0,14058800.0,16.0737,16.1416,16.0737,16.1331,14058800.0
2012-11-15 13:30:00,19.01,19.04,18.95,19.02,13078800.0,16.1416,16.1671,16.0907,16.1501,13078800.0
2012-11-15 13:40:00,19.02,19.03,18.96,18.98,10091200.0,16.1501,16.1586,16.0992,16.1162,10091200.0
2012-11-15 13:50:00,18.98,19.03,18.95,18.96,10780000.0,16.1162,16.1586,16.0907,16.0992,10780000.0
2012-11-15 14:00:00,18.96,18.97,18.86,18.88,15293600.0,16.0992,16.1077,16.0143,16.0312,15293600.0
2012-11-15 14:10:00,18.88,18.93,18.87,18.91,9542400.0,16.0312,16.0737,16.0228,16.0567,9542400.0
2012-11-15 14:20:00,18.91,18.93,18.87,18.9,7109200.0,16.0567,16.0737,16.0228,16.0482,7109200.0
2012-11-15 14:30:00,18.91,18.92,18.85,18.86,12079200.0,16.0567,16.0652,16.0058,16.0143,12079200.0
2012-11-15 14:40:00,18.86,18.89,18.81,18.87,11790800.0,16.0143,16.0397,15.9718,16.0228,11790800.0
2012-11-15 14:50:00,18.86,18.89,18.81,18.82,7551600.0,16.0143,16.0397,15.9718,15.9803,7551600.0
2012-11-15 15:00:00,18.82,18.83,18.69,18.73,27664000.0,15.9803,15.9888,15.8699,15.9039,27664000.0
2012-11-15 15:10:00,18.74,18.76,18.7,18.76,16970800.0,15.9124,15.9293,15.8784,15.9293,16970800.0
2012-11-15 15:20:00,18.75,18.77,18.67,18.68,18093600.0,15.9209,15.9378,15.8529,15.8614,18093600.0
2012-11-15 15:30:00,18.68,18.75,18.67,18.73,26034400.0,15.8614,15.9209,15.8529,15.9039,26034400.0
2012-11-15 15:40:00,18.74,18.87,18.72,18.81,33194000.0,15.9124,16.0228,15.8954,15.9718,33194000.0
2012-11-15 15:50:00,18.81,18.84,18.74,18.78,30525600.0,15.9718,15.9973,15.9124,15.9463,30525600.0
2012-11-16 09:30:00,18.76,18.8,18.64,18.75,71271200.0,15.9293,15.9633,15.8275,15.9209,71271200.0
2012-11-16 09:40:00,18.74,18.76,18.54,18.59,41468000.0,15.9124,15.9293,15.7425,15.785,41468000.0
2012-11-16 09:50:00,18.58,18.61,18.45,18.53,53323200.0,15.7765,15.802,15.6661,15.7341,53323200.0
2012-11-16 10:00:00,18.53,18.57,18.41,18.48,45567200.0,15.7341,15.768,15.6322,15.6916,45567200.0
2012-11-16 10:10:00,18.48,18.54,18.42,18.48,32384800.0,15.6916,15.7425,15.6407,15.6916,32384800.0
2012-11-16 10:20:00,18.5,18.56,18.44,18.55,27036800.0,15.7086,15.7595,15.6576,15.751,27036800.0
2012-11-16 10:30:00,18.55,18.57,18.47,18.49,19406800.0,15.751,15.768,15.6831,15.7001,19406800.0
2012-11-16 10:40:00,18.49,18.53,18.36,18.39,33118400.0,15.7001,15.7341,15.5897,15.6152,33118400.0
2012-11-16 10:50:00,18.38,18.44,18.34,18.4,26152000.0,15.6067,15.6576,15.5727,15.6237,26152000.0
2012-11-16 11:00:00,18.4,18.42,18.31,18.32,23424800.0,15.6237,15.6407,15.5472,15.5557,23424800.0
2012-11-16 11:10:00,18.33,18.35,18.24,18.27,33168800.0,15.5642,15.5812,15.4878,15.5133,33168800.0
2012-11-16 11:20:00,18.26,18.32,18.13,18.14,38262000.0,15.5048,15.5557,15.3944,15.4029,38262000.0
2012-11-16 11:30:00,18.14,18.26,18.06,18.24,56212800.0,15.4029,15.5048,15.335,15.4878,56212800.0
2012-11-16 11:40:00,18.24,18.42,18.2,18.41,45679200.0,15.4878,15.6407,15.4538,15.6322,45679200.0
2012-11-16 11:50:00,18.42,18.55,18.4,18.55,40059600.0,15.6407,15.751,15.6237,15.751,40059600.0
2012-11-16 12:00:00,18.55,18.69,18.52,18.57,61513200.0,15.751,15.8699,15.7256,15.768,61513200.0
2012-11-16 12:10:00,18.57,18.72,18.55,18.7,30749600.0,15.768,15.8954,15.751,15.8784,30749600.0
2012-11-16 12:20:00,18.71,18.82,18.66,18.81,39121600.0,15.8869,15.9803,15.8444,15.9718,39121600.0
2012-11-16 12:30:00,18.81,18.93,18.79,18.86,50162000.0,15.9718,16.0737,15.9548,16.0143,50162000.0
2012-11-16 12:40:00,18.86,18.93,18.75,18.76,32785200.0,16.0143,16.0737,15.9209,15.9293,32785200.0
2012-11-16 12:50:00,18.77,18.84,18.75,18.78,18883200.0,15.9378,15.9973,15.9209,15.9463,18883200.0
2012-11-16 13:00:00,18.78,18.78,18.68,18.74,23660000.0,15.9463,15.9463,15.8614,15.9124,23660000.0
2012-11-16 13:10:00,18.74,18.75,18.62,18.64,21112000.0,15.9124,15.9209,15.8105,15.8275,21112000.0
2012-11-16 13:20:00,18.64,18.75,18.63,18.75,16763600.0,15.8275,15.9209,15.819,15.9209,16763600.0
2012-11-16 13:30:00,18.75,18.77,18.66,18.7,13599600.0,15.9209,15.9378,15.8444,15.8784,13599600.0
2012-11-16 13:40:00,18.7,18.83,18.68,18.81,16086000.0,15.8784,15.9888,15.8614,15.9718,16086000.0
2012-11-16 13:50:00,18.81,18.88,18.79,18.85,18026400.0,15.9718,16.0312,15.9548,16.0058,18026400.0
2012-11-16 14:00:00,18.85,18.87,18.8,18.84,11947600.0,16.0058,16.0228,15.9633,15.9973,11947600.0
2012-11-16 14:10:00,18.84,18.85,18.69,18.72,16973600.0,15.9973,16.0058,15.8699,15.8954,16973600.0
2012-11-16 14:20:00,18.73,18.77,18.62,18.68,20658400.0,15.9039,15.9378,15.8105,15.8614,20658400.0
2012-11-16 14:30:00,18.68,18.68,18.56,18.64,23774800.0,15.8614,15.8614,15.7595,15.8275,23774800.0
2012-11-16 14:40:00,18.64,18.75,18.64,18.71,18802000.0,15.8275,15.9209,15.8275,15.8869,18802000.0
2012-11-16 14:50:00,18.71,18.78,18.7,18.75,13778800.0,15.8869,15.9463,15.8784,15.9209,13778800.0
2012-11-16 15:00:00,18.74,18.76,18.66,18.74,13050800.0,15.9124,15.9293,15.8444,15.9124,13050800.0
2012-11-16 15:10:00,18.74,18.75,18.69,18.74,13619200.0,15.9124,15.9209,15.8699,15.9124,13619200.0
2012-11-16 15:20:00,18.73,18.79,18.73,18.77,17511200.0,15.9039,15.9548,15.9039,15.9378,17511200.0
2012-11-16 15:30:00,18.77,18.87,18.77,18.86,28372400.0,15.9378,16.0228,15.9378,16.0143,28372400.0
2012-11-16 15:40:00,18.86,18.89,18.77,18.79,30660000.0,16.0143,16.0397,15.9378,15.9548,30660000.0
2012-11-16 15:50:00,18.79,18.86,18.76,18.85,37982000.0,15.9548,16.0143,15.9293,16.0058,37982000.0
2012-11-19 09:30:00,19.31,19.46,19.28,19.42,81530400.0,16.3964,16.5237,16.3709,16.4898,81530400.0
2012-11-19 09:40:00,19.42,19.53,19.38,19.52,45662400.0,16.4898,16.5832,16.4558,16.5747,45662400.0
2012-11-19 09:50:00,19.52,19.63,19.51,19.62,44147600.0,16.5747,16.6681,16.5662,16.6596,44147600.0
2012-11-19 10:00:00,19.62,19.64,19.53,19.54,30228800.0,16.6596,16.6766,16.5832,16.5917,30228800.0
2012-11-19 10:10:00,19.54,19.62,19.53,19.6,20966400.0,16.5917,16.6596,16.5832,16.6426,20966400.0
2012-11-19 10:20:00,19.61,19.64,19.54,19.56,17357200.0,16.6511,16.6766,16.5917,16.6086,17357200.0
2012-11-19 10:30:00,19.57,19.64,19.54,19.62,17206000.0,16.6171,16.6766,16.5917,16.6596,17206000.0
2012-11-19 10:40:00,19.61,19.73,19.61,19.71,29982400.0,16.6511,16.753,16.6511,16.736,29982400.0
2012-11-19 10:50:00,19.71,19.78,19.71,19.74,23872800.0,16.736,16.7954,16.736,16.7615,23872800.0
2012-11-19 11:00:00,19.74,19.79,19.71,19.74,19171600.0,16.7615,16.8039,16.736,16.7615,19171600.0
2012-11-19 11:10:00,19.74,19.81,19.72,19.79,17119200.0,16.7615,16.8209,16.7445,16.8039,17119200.0
2012-11-19 11:20:00,19.79,19.82,19.75,19.76,13944000.0,16.8039,16.8294,16.77,16.7785,13944000.0
2012-11-19 11:30:00,19.76,19.79,19.74,19.78,9438800.0,16.7785,16.8039,16.7615,16.7954,9438800.0
2012-11-19 11:40:00,19.78,19.82,19.75,19.82,12040000.0,16.7954,16.8294,16.77,16.8294,12040000.0
2012-11-19 11:50:00,19.82,19.82,19.78,19.8,9828000.0,16.8294,16.8294,16.7954,16.8124,9828000.0
2012-11-19 12:00:00,19.8,19.95,19.79,19.92,28215600.0,16.8124,16.9398,16.8039,16.9143,28215600.0
2012-11-19 12:10:00,19.92,19.98,19.91,19.94,15702400.0,16.9143,16.9653,16.9058,16.9313,15702400.0
2012-11-19 12:20:00,19.94,19.99,19.94,19.97,15769600.0,16.9313,16.9738,16.9313,16.9568,15769600.0
2012-11-19 12:30:00,19.97,19.98,19.93,19.94,10469200.0,16.9568,16.9653,16.9228,16.9313,10469200.0
2012-11-19 12:40:00,19.94,19.97,19.93,19.96,10368400.0,16.9313,16.9568,16.9228,16.9483,10368400.0
2012-11-19 12:50:00,19.96,19.97,19.92,19.96,9228800.0,16.9483,16.9568,16.9143,16.9483,9228800.0
2012-11-19 13:00:00,19.96,19.98,19.89,19.9,11555600.0,16.9483,16.9653,16.8888,16.8973,11555600.0
2012-11-19 13:10:00,19.9,19.9,19.84,19.85,10796800.0,16.8973,16.8973,16.8464,16.8549,10796800.0
2012-11-19 13:20:00,19.85,19.9,19.84,19.87,10553200.0,16.8549,16.8973,16.8464,16.8719,10553200.0
2012-11-19 13:30:00,19.86,19.93,19.86,19.91,8232000.0,16.8634,16.9228,16.8634,16.9058,8232000.0
2012-11-19 13:40:00,19.91,19.92,19.88,19.9,4510800.0,16.9058,16.9143,16.8804,16.8973,4510800.0
2012-11-19 13:50:00,19.9,19.95,19.88,19.94,7366800.0,16.8973,16.9398,16.8804,16.9313,7366800.0
2012-11-19 14:00:00,19.94,19.98,19.93,19.98,8461600.0,16.9313,16.9653,16.9228,16.9653,8461600.0
2012-11-19 14:10:00,19.97,20.0,19.95,19.97,12275200.0,16.9568,16.9822,16.9398,16.9568,12275200.0
2012-11-19 14:20:00,19.96,19.99,19.96,19.97,6913200.0,16.9483,16.9738,16.9483,16.9568,6913200.0
2012-11-19 14:30:00,19.97,19.99,19.92,19.96,10256400.0,16.9568,16.9738,16.9143,16.9483,10256400.0
2012-11-19 14:40:00,19.96,20.09,19.94,20.09,20213200.0,16.9483,17.0587,16.9313,17.0587,20213200.0
2012-11-19 14:50:00,20.08,20.09,20.04,20.07,17586800.0,17.0502,17.0587,17.0162,17.0417,17586800.0
2012-11-19 15:00:00,20.07,20.07,20.03,20.04,11648000.0,17.0417,17.0417,17.0077,17.0162,11648000.0
2012-11-19 15:10:00,20.04,20.1,20.04,20.08,13636000.0,17.0162,17.0672,17.0162,17.0502,13636000.0
2012-11-19 15:20:00,20.09,20.14,20.07,20.11,15156400.0,17.0587,17.1011,17.0417,17.0757,15156400.0
2012-11-19 15:30:00,20.11,20.16,20.1,20.14,17080000.0,17.0757,17.1181,17.0672,17.1011,17080000.0
2012-11-19 15:40:00,20.14,20.19,20.14,20.17,25219600.0,17.1011,17.1436,17.1011,17.1266,25219600.0
2012-11-19 15:50:00,20.17,20.27,20.17,20.21,45494400.0,17.1266,17.2115,17.1266,17.1606,45494400.0
2012-11-20 09:30:00,20.43,20.43,20.06,20.12,78640800.0,17.3474,17.3474,17.0332,17.0841,78640800.0
2012-11-20 09:40:00,20.12,20.27,20.04,20.25,41580000.0,17.0841,17.2115,17.0162,17.1945,41580000.0
2012-11-20 09:50:00,20.25,20.26,20.11,20.14,24595200.0,17.1945,17.203,17.0757,17.1011,24595200.0
2012-11-20 10:00:00,20.14,20.23,20.11,20.21,21106400.0,17.1011,17.1775,17.0757,17.1606,21106400.0
2012-11-20 10:10:00,20.21,20.26,20.17,20.25,15635200.0,17.1606,17.203,17.1266,17.1945,15635200.0
2012-11-20 10:20:00,20.25,20.26,20.15,20.17,15282400.0,17.1945,17.203,17.1096,17.1266,15282400.0
2012-11-20 10:30:00,20.17,20.19,20.14,20.15,13339200.0,17.1266,17.1436,17.1011,17.1096,13339200.0
2012-11-20 10:40:00,20.15,20.18,20.12,20.13,12286400.0,17.1096,17.1351,17.0841,17.0926,12286400.0
2012-11-20 10:50:00,20.13,20.13,19.95,19.96,29918000.0,17.0926,17.0926,16.9398,16.9483,29918000.0
2012-11-20 11:00:00,19.96,20.05,19.87,20.01,19650400.0,16.9483,17.0247,16.8719,16.9907,19650400.0
2012-11-20 11:10:00,20.01,20.09,19.95,20.07,14686000.0,16.9907,17.0587,16.9398,17.0417,14686000.0
2012-11-20 11:20:00,20.07,20.14,20.06,20.11,11930800.0,17.0417,17.1011,17.0332,17.0757,11930800.0
2012-11-20 11:30:00,20.11,20.16,20.07,20.07,13260800.0,17.0757,17.1181,17.0417,17.0417,13260800.0
2012-11-20 11:40:00,20.07,20.11,20.05,20.07,8682800.0,17.0417,17.0757,17.0247,17.0417,8682800.0
2012-11-20 11:50:00,20.06,20.14,20.03,20.13,10021200.0,17.0332,17.1011,17.0077,17.0926,10021200.0
2012-11-20 12:00:00,20.13,20.14,20.07,20.1,6742400.0,17.0926,17.1011,17.0417,17.0672,6742400.0
2012-11-20 12:10:00,20.1,20.11,20.05,20.05,5874400.0,17.0672,17.0757,17.0247,17.0247,5874400.0
2012-11-20 12:20:00,20.06,20.07,20.02,20.06,7000000.0,17.0332,17.0417,16.9992,17.0332,7000000.0
2012-11-20 12:30:00,20.06,20.06,19.96,19.96,10264800.0,17.0332,17.0332,16.9483,16.9483,10264800.0
2012-11-20 12:40:00,19.96,20.05,19.94,20.04,11897200.0,16.9483,17.0247,16.9313,17.0162,11897200.0
2012-11-20 12:50:00,20.05,20.07,20.0,20.04,7655200.0,17.0247,17.0417,16.9822,17.0162,7655200.0
2012-11-20 13:00:00,20.05,20.06,19.97,19.97,8282400.0,17.0247,17.0332,16.9568,16.9568,8282400.0
2012-11-20 13:10:00,19.97,19.98,19.89,19.95,18494000.0,16.9568,16.9653,16.8888,16.9398,18494000.0
2012-11-20 13:20:00,19.95,19.96,19.81,19.82,20543600.0,16.9398,16.9483,16.8209,16.8294,20543600.0
2012-11-20 13:30:00,19.82,19.91,19.81,19.89,13622000.0,16.8294,16.9058,16.8209,16.8888,13622000.0
2012-11-20 13:40:00,19.89,19.93,19.84,19.92,9713200.0,16.8888,16.9228,16.8464,16.9143,9713200.0
2012-11-20 13:50:00,19.91,19.94,19.86,19.93,9192400.0,16.9058,16.9313,16.8634,16.9228,9192400.0
2012-11-20 14:00:00,19.93,19.94,19.86,19.87,7459200.0,16.9228,16.9313,16.8634,16.8719,7459200.0
2012-11-20 14:10:00,19.88,19.94,19.88,19.92,7417200.0,16.8804,16.9313,16.8804,16.9143,7417200.0
2012-11-20 14:20:00,19.91,20.03,19.91,20.02,12230400.0,16.9058,17.0077,16.9058,16.9992,12230400.0
2012-11-20 14:30:00,20.02,20.04,19.98,20.01,11132800.0,16.9992,17.0162,16.9653,16.9907,11132800.0
2012-11-20 14:40:00,20.0,20.03,19.96,20.02,7386400.0,16.9822,17.0077,16.9483,16.9992,7386400.0
2012-11-20 14:50:00,20.02,20.06,19.97,20.0,8156400.0,16.9992,17.0332,16.9568,16.9822,8156400.0
2012-11-20 15:00:00,20.0,20.04,19.98,20.02,7173600.0,16.9822,17.0162,16.9653,16.9992,7173600.0
2012-11-20 15:10:00,20.03,20.07,20.02,20.04,9139200.0,17.0077,17.0417,16.9992,17.0162,9139200.0
2012-11-20 15:20:00,20.04,20.04,19.93,19.98,10777200.0,17.0162,17.0162,16.9228,16.9653,10777200.0
2012-11-20 15:30:00,19.98,20.04,19.95,19.96,11715200.0,16.9653,17.0162,16.9398,16.9483,11715200.0
2012-11-20 15:40:00,19.97,20.02,19.93,19.98,12908000.0,16.9568,16.9992,16.9228,16.9653,12908000.0
2012-11-20 15:50:00,19.99,20.04,19.99,20.04,19485200.0,16.9738,17.0162,16.9738,17.0162,19485200.0
2012-11-21 09:30:00,20.15,20.26,20.08,20.2,36416800.0,17.1096,17.203,17.0502,17.1521,36416800.0
2012-11-21 09:40:00,20.2,20.23,20.11,20.16,20042400.0,17.1521,17.1775,17.0757,17.1181,20042400.0
2012-11-21 09:50:00,20.16,20.16,20.04,20.1,20381200.0,17.1181,17.1181,17.0162,17.0672,20381200.0
2012-11-21 10:00:00,20.1,20.11,20.0,20.02,16436000.0,17.0672,17.0757,16.9822,16.9992,16436000.0
2012-11-21 10:10:00,20.01,20.05,19.96,19.99,16777600.0,16.9907,17.0247,16.9483,16.9738,16777600.0
2012-11-21 10:20:00,19.99,20.02,19.93,19.95,13857200.0,16.9738,16.9992,16.9228,16.9398,13857200.0
2012-11-21 10:30:00,19.96,20.02,19.93,20.0,11076800.0,16.9483,16.9992,16.9228,16.9822,11076800.0
2012-11-21 10:40:00,20.0,20.01,19.88,19.88,15724800.0,16.9822,16.9907,16.8804,16.8804,15724800.0
2012-11-21 10:50:00,19.88,19.97,19.88,19.94,11219600.0,16.8804,16.9568,16.8804,16.9313,11219600.0
2012-11-21 11:00:00,19.94,19.99,19.93,19.97,8027600.0,16.9313,16.9738,16.9228,16.9568,8027600.0
2012-11-21 11:10:00,19.97,20.06,19.97,20.03,12034400.0,16.9568,17.0332,16.9568,17.0077,12034400.0
2012-11-21 11:20:00,20.03,20.06,19.99,20.01,7546000.0,17.0077,17.0332,16.9738,16.9907,7546000.0
2012-11-21 11:30:00,20.01,20.02,19.94,19.95,6949600.0,16.9907,16.9992,16.9313,16.9398,6949600.0
2012-11-21 11:40:00,19.96,20.0,19.94,19.94,7120400.0,16.9483,16.9822,16.9313,16.9313,7120400.0
2012-11-21 11:50:00,19.95,19.96,19.93,19.94,4706800.0,16.9398,16.9483,16.9228,16.9313,4706800.0
2012-11-21 12:00:00,19.94,20.04,19.94,20.01,5919200.0,16.9313,17.0162,16.9313,16.9907,5919200.0
2012-11-21 12:10:00,20.01,20.05,20.01,20.02,5502000.0,16.9907,17.0247,16.9907,16.9992,5502000.0
2012-11-21 12:20:00,20.02,20.09,19.99,20.05,7498400.0,16.9992,17.0587,16.9738,17.0247,7498400.0
2012-11-21 12:30:00,20.05,20.08,20.04,20.06,4723600.0,17.0247,17.0502,17.0162,17.0332,4723600.0
2012-11-21 12:40:00,20.06,20.14,20.06,20.11,10267600.0,17.0332,17.1011,17.0332,17.0757,10267600.0
2012-11-21 12:50:00,20.11,20.11,20.07,20.11,4799200.0,17.0757,17.0757,17.0417,17.0757,4799200.0
2012-11-21 13:00:00,20.11,20.12,20.04,20.05,5658800.0,17.0757,17.0841,17.0162,17.0247,5658800.0
2012-11-21 13:10:00,20.05,20.09,20.02,20.05,6126400.0,17.0247,17.0587,16.9992,17.0247,6126400.0
2012-11-21 13:20:00,20.05,20.08,20.05,20.06,3228400.0,17.0247,17.0502,17.0247,17.0332,3228400.0
2012-11-21 13:30:00,20.06,20.09,20.05,20.09,3357200.0,17.0332,17.0587,17.0247,17.0587,3357200.0
2012-11-21 13:40:00,20.09,20.1,20.07,20.08,3620400.0,17.0587,17.0672,17.0417,17.0502,3620400.0
2012-11-21 13:50:00,20.08,20.1,20.08,20.09,2685200.0,17.0502,17.0672,17.0502,17.0587,2685200.0
2012-11-21 14:00:00,20.09,20.12,20.08,20.11,4118800.0,17.0587,17.0841,17.0502,17.0757,4118800.0
2012-11-21 14:10:00,20.11,20.12,20.08,20.08,3656800.0,17.0757,17.0841,17.0502,17.0502,3656800.0
2012-11-21 14:20:00,20.08,20.09,20.04,20.07,6154400.0,17.0502,17.0587,17.0162,17.0417,6154400.0
2012-11-21 14:30:00,20.07,20.09,20.06,20.07,1934800.0,17.0417,17.0587,17.0332,17.0417,1934800.0
2012-11-21 14:40:00,20.07,20.1,20.07,20.09,2856000.0,17.0417,17.0672,17.0417,17.0587,2856000.0
2012-11-21 14:50:00,20.09,20.12,20.09,20.09,5003600.0,17.0587,17.0841,17.0587,17.0587,5003600.0
2012-11-21 15:00:00,20.09,20.11,20.08,20.09,4768400.0,17.0587,17.0757,17.0502,17.0587,4768400.0
2012-11-21 15:10:00,20.09,20.1,20.08,20.09,2682400.0,17.0587,17.0672,17.0502,17.0587,2682400.0
2012-11-21 15:20:00,20.09,20.09,20.06,20.07,6398000.0,17.0587,17.0587,17.0332,17.0417,6398000.0
2012-11-21 15:30:00,20.07,20.08,20.04,20.05,5689600.0,17.0417,17.0502,17.0162,17.0247,5689600.0
2012-11-21 15:40:00,20.05,20.06,20.03,20.05,7798000.0,17.0247,17.0332,17.0077,17.0247,7798000.0
2012-11-21 15:50:00,20.06,20.08,20.04,20.06,14856800.0,17.0332,17.0502,17.0162,17.0332,14856800.0
2012-11-23 09:30:00,20.26,20.27,20.14,20.15,24897600.0,17.203,17.2115,17.1011,17.1096,24897600.0
2012-11-23 09:40:00,20.15,20.19,20.11,20.17,16080400.0,17.1096,17.1436,17.0757,17.1266,16080400.0
2012-11-23 09:50:00,20.18,20.18,20.1,20.11,10665200.0,17.1351,17.1351,17.0672,17.0757,10665200.0
2012-11-23 10:00:00,20.11,20.14,20.09,20.14,10133200.0,17.0757,17.1011,17.0587,17.1011,10133200.0
2012-11-23 10:10:00,20.14,20.17,20.13,20.13,9721600.0,17.1011,17.1266,17.0926,17.0926,9721600.0
2012-11-23 10:20:00,20.13,20.18,20.12,20.15,8111600.0,17.0926,17.1351,17.0841,17.1096,8111600.0
2012-11-23 10:30:00,20.15,20.18,20.15,20.15,7352800.0,17.1096,17.1351,17.1096,17.1096,7352800.0
2012-11-23 10:40:00,20.16,20.16,20.14,20.15,4244800.0,17.1181,17.1181,17.1011,17.1096,4244800.0
2012-11-23 10:50:00,20.15,20.22,20.14,20.22,10620400.0,17.1096,17.1691,17.1011,17.1691,10620400.0
2012-11-23 11:00:00,20.21,20.24,20.2,20.23,8730400.0,17.1606,17.186,17.1521,17.1775,8730400.0
2012-11-23 11:10:00,20.23,20.28,20.23,20.26,11709600.0,17.1775,17.22,17.1775,17.203,11709600.0
2012-11-23 11:20:00,20.26,20.27,20.24,20.26,7100800.0,17.203,17.2115,17.186,17.203,7100800.0
2012-11-23 11:30:00,20.26,20.3,20.26,20.29,12166000.0,17.203,17.237,17.203,17.2285,12166000.0
2012-11-23 11:40:00,20.29,20.31,20.28,20.28,9424800.0,17.2285,17.2455,17.22,17.22,9424800.0
2012-11-23 11:50:00,20.28,20.3,20.28,20.29,5980800.0,17.22,17.237,17.22,17.2285,5980800.0
2012-11-23 12:00:00,20.29,20.29,20.24,20.25,8825600.0,17.2285,17.2285,17.186,17.1945,8825600.0
2012-11-23 12:10:00,20.25,20.25,20.19,20.21,9942800.0,17.1945,17.1945,17.1436,17.1606,9942800.0
2012-11-23 12:20:00,20.21,20.26,20.2,20.26,6930000.0,17.1606,17.203,17.1521,17.203,6930000.0
2012-11-23 12:30:00,20.25,20.3,20.25,20.3,10393600.0,17.1945,17.237,17.1945,17.237,10393600.0
2012-11-23 12:40:00,20.3,20.35,20.3,20.35,15968400.0,17.237,17.2794,17.237,17.2794,15968400.0
2012-11-23 12:50:00,20.35,20.43,20.35,20.41,30105600.0,17.2794,17.3474,17.2794,17.3304,30105600.0
2012-11-26 09:30:00,20.57,20.63,20.49,20.52,48487600.0,17.4662,17.5172,17.3983,17.4238,48487600.0
2012-11-26 09:40:00,20.52,20.68,20.51,20.68,29204000.0,17.4238,17.5596,17.4153,17.5596,29204000.0
2012-11-26 09:50:00,20.68,20.71,20.63,20.68,25634000.0,17.5596,17.5851,17.5172,17.5596,25634000.0
2012-11-26 10:00:00,20.69,20.7,20.65,20.68,16982000.0,17.5681,17.5766,17.5342,17.5596,16982000.0
2012-11-26 10:10:00,20.68,20.69,20.61,20.66,13409200.0,17.5596,17.5681,17.5002,17.5427,13409200.0
2012-11-26 10:20:00,20.66,20.66,20.59,20.63,13624800.0,17.5427,17.5427,17.4832,17.5172,13624800.0
2012-11-26 10:30:00,20.63,20.66,20.61,20.65,8654800.0,17.5172,17.5427,17.5002,17.5342,8654800.0
2012-11-26 10:40:00,20.64,20.71,20.64,20.7,10886400.0,17.5257,17.5851,17.5257,17.5766,10886400.0
2012-11-26 10:50:00,20.7,20.71,20.64,20.66,13204800.0,17.5766,17.5851,17.5257,17.5427,13204800.0
2012-11-26 11:00:00,20.66,20.68,20.63,20.65,8276800.0,17.5427,17.5596,17.5172,17.5342,8276800.0
2012-11-26 11:10:00,20.65,20.65,20.62,20.64,7201600.0,17.5342,17.5342,17.5087,17.5257,7201600.0
2012-11-26 11:20:00,20.64,20.67,20.62,20.66,9237200.0,17.5257,17.5512,17.5087,17.5427,9237200.0
2012-11-26 11:30:00,20.66,20.7,20.65,20.68,9867200.0,17.5427,17.5766,17.5342,17.5596,9867200.0
2012-11-26 11:40:00,20.68,20.77,20.66,20.77,11144000.0,17.5596,17.6361,17.5427,17.6361,11144000.0
2012-11-26 11:50:00,20.77,20.81,20.74,20.77,17376800.0,17.6361,17.67,17.6106,17.6361,17376800.0
2012-11-26 12:00:00,20.77,20.85,20.76,20.85,13932800.0,17.6361,17.704,17.6276,17.704,13932800.0
2012-11-26 12:10:00,20.85,20.89,20.84,20.87,14554400.0,17.704,17.738,17.6955,17.721,14554400.0
2012-11-26 12:20:00,20.88,20.89,20.86,20.88,9539600.0,17.7295,17.738,17.7125,17.7295,9539600.0
2012-11-26 12:30:00,20.88,20.88,20.82,20.86,13484800.0,17.7295,17.7295,17.6785,17.7125,13484800.0
2012-11-26 12:40:00,20.86,21.02,20.86,21.0,21907200.0,17.7125,17.8483,17.7125,17.8314,21907200.0
2012-11-26 12:50:00,21.01,21.03,20.99,21.0,17690400.0,17.8399,17.8568,17.8229,17.8314,17690400.0
2012-11-26 13:00:00,21.0,21.0,20.97,20.97,11230800.0,17.8314,17.8314,17.8059,17.8059,11230800.0
2012-11-26 13:10:00,20.97,21.0,20.97,21.0,9293200.0,17.8059,17.8314,17.8059,17.8314,9293200.0
2012-11-26 13:20:00,21.0,21.04,20.94,20.95,15019200.0,17.8314,17.8653,17.7804,17.7889,15019200.0
2012-11-26 13:30:00,20.95,21.03,20.95,20.99,9354800.0,17.7889,17.8568,17.7889,17.8229,9354800.0
2012-11-26 13:40:00,21.0,21.01,20.94,20.97,8038800.0,17.8314,17.8399,17.7804,17.8059,8038800.0
2012-11-26 13:50:00,20.97,21.02,20.97,20.99,6823600.0,17.8059,17.8483,17.8059,17.8229,6823600.0
2012-11-26 14:00:00,20.99,20.99,20.92,20.98,11068400.0,17.8229,17.8229,17.7634,17.8144,11068400.0
2012-11-26 14:10:00,20.99,20.99,20.96,20.96,5930400.0,17.8229,17.8229,17.7974,17.7974,5930400.0
2012-11-26 14:20:00,20.96,21.01,20.96,20.98,7991200.0,17.7974,17.8399,17.7974,17.8144,7991200.0
2012-11-26 14:30:00,20.98,21.05,20.97,21.04,9139200.0,17.8144,17.8738,17.8059,17.8653,9139200.0
2012-11-26 14:40:00,21.04,21.06,21.03,21.05,10343200.0,17.8653,17.8823,17.8568,17.8738,10343200.0
2012-11-26 14:50:00,21.05,21.07,21.04,21.05,9402400.0,17.8738,17.8908,17.8653,17.8738,9402400.0
2012-11-26 15:00:00,21.05,21.07,21.03,21.04,9844800.0,17.8738,17.8908,17.8568,17.8653,9844800.0
2012-11-26 15:10:00,21.04,21.07,21.01,21.01,10908800.0,17.8653,17.8908,17.8399,17.8399,10908800.0
2012-11-26 15:20:00,21.01,21.05,20.99,21.01,10029600.0,17.8399,17.8738,17.8229,17.8399,10029600.0
2012-11-26 15:30:00,21.01,21.02,20.94,21.02,16858800.0,17.8399,17.8483,17.7804,17.8483,16858800.0
2012-11-26 15:40:00,21.01,21.03,20.97,21.03,14016800.0,17.8399,17.8568,17.8059,17.8568,14016800.0
2012-11-26 15:50:00,21.03,21.07,21.02,21.05,30360400.0,17.8568,17.8908,17.8483,17.8738,30360400.0
2012-11-27 09:30:00,21.05,21.06,20.89,20.93,35098000.0,17.8738,17.8823,17.738,17.7719,35098000.0
2012-11-27 09:40:00,20.93,20.94,20.81,20.89,30310000.0,17.7719,17.7804,17.67,17.738,30310000.0
2012-11-27 09:50:00,20.89,20.97,20.87,20.94,19412400.0,17.738,17.8059,17.721,17.7804,19412400.0
2012-11-27 10:00:00,20.95,20.95,20.77,20.83,21828800.0,17.7889,17.7889,17.6361,17.687,21828800.0
2012-11-27 10:10:00,20.83,20.87,20.72,20.77,22380400.0,17.687,17.721,17.5936,17.6361,22380400.0
2012-11-27 10:20:00,20.77,20.8,20.72,20.78,17124800.0,17.6361,17.6615,17.5936,17.6446,17124800.0
2012-11-27 10:30:00,20.78,20.85,20.75,20.81,16828000.0,17.6446,17.704,17.6191,17.67,16828000.0
2012-11-27 10:40:00,20.81,20.84,20.76,20.82,11930800.0,17.67,17.6955,17.6276,17.6785,11930800.0
2012-11-27 10:50:00,20.82,20.88,20.8,20.82,11785200.0,17.6785,17.7295,17.6615,17.6785,11785200.0
2012-11-27 11:00:00,20.82,20.9,20.82,20.89,8316000.0,17.6785,17.7464,17.6785,17.738,8316000.0
2012-11-27 11:10:00,20.89,20.91,20.85,20.86,7221200.0,17.738,17.7549,17.704,17.7125,7221200.0
2012-11-27 11:20:00,20.85,20.89,20.84,20.87,6249600.0,17.704,17.738,17.6955,17.721,6249600.0
2012-11-27 11:30:00,20.86,20.89,20.84,20.88,6764800.0,17.7125,17.738,17.6955,17.7295,6764800.0
2012-11-27 11:40:00,20.88,20.94,20.87,20.93,10564400.0,17.7295,17.7804,17.721,17.7719,10564400.0
2012-11-27 11:50:00,20.93,20.98,20.91,20.95,11202800.0,17.7719,17.8144,17.7549,17.7889,11202800.0
2012-11-27 12:00:00,20.95,20.99,20.95,20.97,7996800.0,17.7889,17.8229,17.7889,17.8059,7996800.0
2012-11-27 12:10:00,20.97,20.97,20.91,20.93,7453600.0,17.8059,17.8059,17.7549,17.7719,7453600.0
2012-11-27 12:20:00,20.92,20.96,20.92,20.94,3956400.0,17.7634,17.7974,17.7634,17.7804,3956400.0
2012-11-27 12:30:00,20.95,20.95,20.88,20.95,7870800.0,17.7889,17.7889,17.7295,17.7889,7870800.0
2012-11-27 12:40:00,20.95,21.09,20.95,21.05,25723600.0,17.7889,17.9078,17.7889,17.8738,25723600.0
2012-11-27 12:50:00,21.06,21.06,21.0,21.04,9324000.0,17.8823,17.8823,17.8314,17.8653,9324000.0
2012-11-27 13:00:00,21.04,21.04,20.95,20.98,11272800.0,17.8653,17.8653,17.7889,17.8144,11272800.0
2012-11-27 13:10:00,20.98,21.02,20.97,21.01,5244400.0,17.8144,17.8483,17.8059,17.8399,5244400.0
2012-11-27 13:20:00,21.01,21.01,20.92,20.95,6456800.0,17.8399,17.8399,17.7634,17.7889,6456800.0
2012-11-27 13:30:00,20.95,20.99,20.92,20.95,6669600.0,17.7889,17.8229,17.7634,17.7889,6669600.0
2012-11-27 13:40:00,20.95,20.99,20.93,20.97,4373600.0,17.7889,17.8229,17.7719,17.8059,4373600.0
2012-11-27 13:50:00,20.97,20.99,20.94,20.98,3346000.0,17.8059,17.8229,17.7804,17.8144,3346000.0
2012-11-27 14:00:00,20.98,20.99,20.95,20.96,4104800.0,17.8144,17.8229,17.7889,17.7974,4104800.0
2012-11-27 14:10:00,20.97,21.04,20.96,21.02,8386000.0,17.8059,17.8653,17.7974,17.8483,8386000.0
2012-11-27 14:20:00,21.03,21.03,20.85,20.88,19370400.0,17.8568,17.8568,17.704,17.7295,19370400.0
2012-11-27 14:30:00,20.88,20.92,20.84,20.88,11544400.0,17.7295,17.7634,17.6955,17.7295,11544400.0
2012-11-27 14:40:00,20.88,20.91,20.83,20.87,8845200.0,17.7295,17.7549,17.687,17.721,8845200.0
2012-11-27 14:50:00,20.86,20.91,20.86,20.88,8430800.0,17.7125,17.7549,17.7125,17.7295,8430800.0
2012-11-27 15:00:00,20.88,20.95,20.87,20.94,8741600.0,17.7295,17.7889,17.721,17.7804,8741600.0
2012-11-27 15:10:00,20.94,20.95,20.87,20.89,7084000.0,17.7804,17.7889,17.721,17.738,7084000.0
2012-11-27 15:20:00,20.88,20.91,20.86,20.91,7355600.0,17.7295,17.7549,17.7125,17.7549,7355600.0
2012-11-27 15:30:00,20.91,20.92,20.84,20.85,11510800.0,17.7549,17.7634,17.6955,17.704,11510800.0
2012-11-27 15:40:00,20.85,20.9,20.83,20.89,12658800.0,17.704,17.7464,17.687,17.738,12658800.0
2012-11-27 15:50:00,20.89,20.9,20.87,20.88,18900000.0,17.738,17.7464,17.721,17.7295,18900000.0
2012-11-28 09:30:00,20.62,20.63,20.51,20.58,44444400.0,17.5087,17.5172,17.4153,17.4747,44444400.0
2012-11-28 09:40:00,20.58,20.64,20.51,20.53,24631600.0,17.4747,17.5257,17.4153,17.4323,24631600.0
2012-11-28 09:50:00,20.53,20.59,20.51,20.58,12880000.0,17.4323,17.4832,17.4153,17.4747,12880000.0
2012-11-28 10:00:00,20.57,20.57,20.45,20.47,24018400.0,17.4662,17.4662,17.3643,17.3813,24018400.0
2012-11-28 10:10:00,20.47,20.57,20.44,20.54,20414800.0,17.3813,17.4662,17.3559,17.4408,20414800.0
2012-11-28 10:20:00,20.54,20.62,20.53,20.59,19426400.0,17.4408,17.5087,17.4323,17.4832,19426400.0
2012-11-28 10:30:00,20.59,20.69,20.56,20.66,17600800.0,17.4832,17.5681,17.4578,17.5427,17600800.0
2012-11-28 10:40:00,20.66,20.7,20.62,20.65,15797600.0,17.5427,17.5766,17.5087,17.5342,15797600.0
2012-11-28 10:50:00,20.66,20.66,20.58,20.62,10945200.0,17.5427,17.5427,17.4747,17.5087,10945200.0
2012-11-28 11:00:00,20.62,20.65,20.61,20.64,7702800.0,17.5087,17.5342,17.5002,17.5257,7702800.0
2012-11-28 11:10:00,20.64,20.69,20.64,20.68,10847200.0,17.5257,17.5681,17.5257,17.5596,10847200.0
2012-11-28 11:20:00,20.68,20.7,20.62,20.66,11006800.0,17.5596,17.5766,17.5087,17.5427,11006800.0
2012-11-28 11:30:00,20.66,20.67,20.61,20.65,6675200.0,17.5427,17.5512,17.5002,17.5342,6675200.0
2012-11-28 11:40:00,20.65,20.67,20.63,20.66,4222400.0,17.5342,17.5512,17.5172,17.5427,4222400.0
2012-11-28 11:50:00,20.65,20.66,20.62,20.64,5689600.0,17.5342,17.5427,17.5087,17.5257,5689600.0
2012-11-28 12:00:00,20.63,20.65,20.59,20.63,10082800.0,17.5172,17.5342,17.4832,17.5172,10082800.0
2012-11-28 12:10:00,20.63,20.78,20.62,20.75,17827600.0,17.5172,17.6446,17.5087,17.6191,17827600.0
2012-11-28 12:20:00,20.75,20.8,20.71,20.78,13008800.0,17.6191,17.6615,17.5851,17.6446,13008800.0
2012-11-28 12:30:00,20.78,20.87,20.78,20.84,15512000.0,17.6446,17.721,17.6446,17.6955,15512000.0
2012-11-28 12:40:00,20.84,20.86,20.77,20.8,12434800.0,17.6955,17.7125,17.6361,17.6615,12434800.0
2012-11-28 12:50:00,20.79,20.85,20.79,20.83,6594000.0,17.653,17.704,17.653,17.687,6594000.0
2012-11-28 13:00:00,20.84,20.84,20.79,20.79,4995200.0,17.6955,17.6955,17.653,17.653,4995200.0
2012-11-28 13:10:00,20.79,20.85,20.79,20.82,6560400.0,17.653,17.704,17.653,17.6785,6560400.0
2012-11-28 13:20:00,20.82,20.83,20.79,20.82,3962000.0,17.6785,17.687,17.653,17.6785,3962000.0
2012-11-28 13:30:00,20.82,20.92,20.81,20.89,12171600.0,17.6785,17.7634,17.67,17.738,12171600.0
2012-11-28 13:40:00,20.89,20.91,20.87,20.89,6213200.0,17.738,17.7549,17.721,17.738,6213200.0
2012-11-28 13:50:00,20.89,20.89,20.82,20.83,7106400.0,17.738,17.738,17.6785,17.687,7106400.0
2012-11-28 14:00:00,20.83,20.86,20.79,20.81,8660400.0,17.687,17.7125,17.653,17.67,8660400.0
2012-11-28 14:10:00,20.81,20.84,20.8,20.8,4505200.0,17.67,17.6955,17.6615,17.6615,4505200.0
2012-11-28 14:20:00,20.8,20.81,20.74,20.78,9511600.0,17.6615,17.67,17.6106,17.6446,9511600.0
2012-11-28 14:30:00,20.79,20.83,20.77,20.79,6935600.0,17.653,17.687,17.6361,17.653,6935600.0
2012-11-28 14:40:00,20.79,20.82,20.73,20.75,7512400.0,17.653,17.6785,17.6021,17.6191,7512400.0
2012-11-28 14:50:00,20.75,20.76,20.7,20.76,10063200.0,17.6191,17.6276,17.5766,17.6276,10063200.0
2012-11-28 15:00:00,20.76,20.82,20.75,20.79,9405200.0,17.6276,17.6785,17.6191,17.653,9405200.0
2012-11-28 15:10:00,20.79,20.81,20.76,20.77,5709200.0,17.653,17.67,17.6276,17.6361,5709200.0
2012-11-28 15:20:00,20.77,20.86,20.77,20.85,9573200.0,17.6361,17.7125,17.6361,17.704,9573200.0
2012-11-28 15:30:00,20.86,20.86,20.83,20.84,9461200.0,17.7125,17.7125,17.687,17.6955,9461200.0
2012-11-28 15:40:00,20.84,20.86,20.81,20.82,10953600.0,17.6955,17.7125,17.67,17.6785,10953600.0
2012-11-28 15:50:00,20.83,20.85,20.8,20.81,17984400.0,17.687,17.704,17.6615,17.67,17984400.0
2012-11-29 09:30:00,21.08,21.22,21.06,21.13,47247200.0,17.8993,18.0182,17.8823,17.9417,47247200.0
2012-11-29 09:40:00,21.13,21.19,21.11,21.13,21868000.0,17.9417,17.9927,17.9248,17.9417,21868000.0
2012-11-29 09:50:00,21.13,21.16,21.08,21.11,18188800.0,17.9417,17.9672,17.8993,17.9248,18188800.0
2012-11-29 10:00:00,21.11,21.17,21.0,21.0,26336800.0,17.9248,17.9757,17.8314,17.8314,26336800.0
2012-11-29 10:10:00,21.01,21.05,20.96,21.04,21966000.0,17.8399,17.8738,17.7974,17.8653,21966000.0
2012-11-29 10:20:00,21.04,21.11,20.99,21.08,16769200.0,17.8653,17.9248,17.8229,17.8993,16769200.0
2012-11-29 10:30:00,21.08,21.11,21.04,21.1,13224400.0,17.8993,17.9248,17.8653,17.9163,13224400.0
2012-11-29 10:40:00,21.1,21.15,21.09,21.13,14179200.0,17.9163,17.9587,17.9078,17.9417,14179200.0
2012-11-29 10:50:00,21.13,21.17,21.12,21.14,12622400.0,17.9417,17.9757,17.9333,17.9502,12622400.0
2012-11-29 11:00:00,21.14,21.14,21.11,21.14,8386000.0,17.9502,17.9502,17.9248,17.9502,8386000.0
2012-11-29 11:10:00,21.14,21.15,21.05,21.06,10589600.0,17.9502,17.9587,17.8738,17.8823,10589600.0
2012-11-29 11:20:00,21.06,21.11,21.04,21.06,8506400.0,17.8823,17.9248,17.8653,17.8823,8506400.0
2012-11-29 11:30:00,21.06,21.08,21.02,21.06,9111200.0,17.8823,17.8993,17.8483,17.8823,9111200.0
2012-11-29 11:40:00,21.06,21.07,20.9,20.98,29313200.0,17.8823,17.8908,17.7464,17.8144,29313200.0
2012-11-29 11:50:00,20.98,21.06,20.97,21.02,14655200.0,17.8144,17.8823,17.8059,17.8483,14655200.0
2012-11-29 12:00:00,21.02,21.03,20.95,20.98,11152400.0,17.8483,17.8568,17.7889,17.8144,11152400.0
2012-11-29 12:10:00,20.98,21.07,20.97,21.05,12801600.0,17.8144,17.8908,17.8059,17.8738,12801600.0
2012-11-29 12:20:00,21.06,21.1,21.04,21.08,9584400.0,17.8823,17.9163,17.8653,17.8993,9584400.0
2012-11-29 12:30:00,21.08,21.08,21.02,21.03,7327600.0,17.8993,17.8993,17.8483,17.8568,7327600.0
2012-11-29 12:40:00,21.03,21.05,21.0,21.04,6686400.0,17.8568,17.8738,17.8314,17.8653,6686400.0
2012-11-29 12:50:00,21.04,21.06,21.02,21.03,3623200.0,17.8653,17.8823,17.8483,17.8568,3623200.0
2012-11-29 13:00:00,21.03,21.05,20.98,20.99,5880000.0,17.8568,17.8738,17.8144,17.8229,5880000.0
2012-11-29 13:10:00,20.99,21.02,20.97,21.0,7184800.0,17.8229,17.8483,17.8059,17.8314,7184800.0
2012-11-29 13:20:00,21.0,21.07,21.0,21.06,6655600.0,17.8314,17.8908,17.8314,17.8823,6655600.0
2012-11-29 13:30:00,21.06,21.08,21.04,21.04,6305600.0,17.8823,17.8993,17.8653,17.8653,6305600.0
2012-11-29 13:40:00,21.04,21.08,21.02,21.06,5818400.0,17.8653,17.8993,17.8483,17.8823,5818400.0
2012-11-29 13:50:00,21.06,21.08,21.04,21.04,3544800.0,17.8823,17.8993,17.8653,17.8653,3544800.0
2012-11-29 14:00:00,21.04,21.05,21.02,21.05,4499600.0,17.8653,17.8738,17.8483,17.8738,4499600.0
2012-11-29 14:10:00,21.05,21.05,20.99,21.04,9100000.0,17.8738,17.8738,17.8229,17.8653,9100000.0
2012-11-29 14:20:00,21.04,21.07,21.03,21.04,5300400.0,17.8653,17.8908,17.8568,17.8653,5300400.0
2012-11-29 14:30:00,21.04,21.06,21.03,21.05,3757600.0,17.8653,17.8823,17.8568,17.8738,3757600.0
2012-11-29 14:40:00,21.05,21.13,21.04,21.11,11950400.0,17.8738,17.9417,17.8653,17.9248,11950400.0
2012-11-29 14:50:00,21.11,21.13,21.08,21.08,7336000.0,17.9248,17.9417,17.8993,17.8993,7336000.0
2012-11-29 15:00:00,21.08,21.1,21.06,21.1,9287600.0,17.8993,17.9163,17.8823,17.9163,9287600.0
2012-11-29 15:10:00,21.09,21.1,21.06,21.07,8668800.0,17.9078,17.9163,17.8823,17.8908,8668800.0
2012-11-29 15:20:00,21.07,21.09,21.03,21.05,10612000.0,17.8908,17.9078,17.8568,17.8738,10612000.0
2012-11-29 15:30:00,21.04,21.07,21.01,21.04,8635200.0,17.8653,17.8908,17.8399,17.8653,8635200.0
2012-11-29 15:40:00,21.04,21.08,21.03,21.05,11499600.0,17.8653,17.8993,17.8568,17.8738,11499600.0
2012-11-29 15:50:00,21.05,21.06,21.02,21.05,17740800.0,17.8738,17.8823,17.8483,17.8738,17740800.0
2012-11-30 09:30:00,20.95,21.01,20.9,20.97,22769600.0,17.7889,17.8399,17.7464,17.8059,22769600.0
2012-11-30 09:40:00,20.97,21.0,20.89,20.9,16746800.0,17.8059,17.8314,17.738,17.7464,16746800.0
2012-11-30 09:50:00,20.9,20.96,20.88,20.94,11824400.0,17.7464,17.7974,17.7295,17.7804,11824400.0
2012-11-30 10:00:00,20.94,20.98,20.93,20.94,9674000.0,17.7804,17.8144,17.7719,17.7804,9674000.0
2012-11-30 10:10:00,20.94,20.98,20.92,20.95,8612800.0,17.7804,17.8144,17.7634,17.7889,8612800.0
2012-11-30 10:20:00,20.96,20.98,20.93,20.94,8363600.0,17.7974,17.8144,17.7719,17.7804,8363600.0
2012-11-30 10:30:00,20.94,20.96,20.9,20.93,6846000.0,17.7804,17.7974,17.7464,17.7719,6846000.0
2012-11-30 10:40:00,20.93,20.94,20.89,20.89,7686000.0,17.7719,17.7804,17.738,17.738,7686000.0
2012-11-30 10:50:00,20.89,20.91,20.85,20.91,12426400.0,17.738,17.7549,17.704,17.7549,12426400.0
2012-11-30 11:00:00,20.91,20.92,20.89,20.9,7061600.0,17.7549,17.7634,17.738,17.7464,7061600.0
2012-11-30 11:10:00,20.9,20.92,20.87,20.87,4496800.0,17.7464,17.7634,17.721,17.721,4496800.0
2012-11-30 11:20:00,20.87,20.89,20.84,20.87,8971200.0,17.721,17.738,17.6955,17.721,8971200.0
2012-11-30 11:30:00,20.87,20.87,20.83,20.86,6879600.0,17.721,17.721,17.687,17.7125,6879600.0
2012-11-30 11:40:00,20.85,20.89,20.83,20.87,6112400.0,17.704,17.738,17.687,17.721,6112400.0
2012-11-30 11:50:00,20.87,20.9,20.86,20.89,4648000.0,17.721,17.7464,17.7125,17.738,4648000.0
2012-11-30 12:00:00,20.89,20.9,20.87,20.88,3645600.0,17.738,17.7464,17.721,17.7295,3645600.0
2012-11-30 12:10:00,20.88,20.9,20.87,20.89,3950800.0,17.7295,17.7464,17.721,17.738,3950800.0
2012-11-30 12:20:00,20.89,20.92,20.88,20.9,4925200.0,17.738,17.7634,17.7295,17.7464,4925200.0
2012-11-30 12:30:00,20.89,20.9,20.87,20.87,4116000.0,17.738,17.7464,17.721,17.721,4116000.0
2012-11-30 12:40:00,20.87,20.88,20.81,20.84,8904000.0,17.721,17.7295,17.67,17.6955,8904000.0
2012-11-30 12:50:00,20.84,20.85,20.81,20.84,7266000.0,17.6955,17.704,17.67,17.6955,7266000.0
2012-11-30 13:00:00,20.84,20.87,20.84,20.85,5462800.0,17.6955,17.721,17.6955,17.704,5462800.0
2012-11-30 13:10:00,20.85,20.86,20.82,20.82,2766400.0,17.704,17.7125,17.6785,17.6785,2766400.0
2012-11-30 13:20:00,20.82,20.89,20.82,20.88,5166000.0,17.6785,17.738,17.6785,17.7295,5166000.0
2012-11-30 13:30:00,20.87,20.89,20.85,20.86,3911600.0,17.721,17.738,17.704,17.7125,3911600.0
2012-11-30 13:40:00,20.86,20.89,20.85,20.89,3360000.0,17.7125,17.738,17.704,17.738,3360000.0
2012-11-30 13:50:00,20.89,20.89,20.87,20.89,3119200.0,17.738,17.738,17.721,17.738,3119200.0
2012-11-30 14:00:00,20.89,20.92,20.89,20.9,7414400.0,17.738,17.7634,17.738,17.7464,7414400.0
2012-11-30 14:10:00,20.9,20.9,20.88,20.88,3200400.0,17.7464,17.7464,17.7295,17.7295,3200400.0
2012-11-30 14:20:00,20.88,20.91,20.88,20.9,3617600.0,17.7295,17.7549,17.7295,17.7464,3617600.0
2012-11-30 14:30:00,20.9,20.9,20.86,20.86,4608800.0,17.7464,17.7464,17.7125,17.7125,4608800.0
2012-11-30 14:40:00,20.86,20.88,20.86,20.87,3452400.0,17.7125,17.7295,17.7125,17.721,3452400.0
2012-11-30 14:50:00,20.87,20.87,20.84,20.85,4180400.0,17.721,17.721,17.6955,17.704,4180400.0
2012-11-30 15:00:00,20.84,20.86,20.83,20.83,9083200.0,17.6955,17.7125,17.687,17.687,9083200.0
2012-11-30 15:10:00,20.83,20.88,20.82,20.85,8411200.0,17.687,17.7295,17.6785,17.704,8411200.0
2012-11-30 15:20:00,20.85,20.88,20.82,20.84,7478800.0,17.704,17.7295,17.6785,17.6955,7478800.0
2012-11-30 15:30:00,20.84,20.87,20.83,20.86,8033200.0,17.6955,17.721,17.687,17.7125,8033200.0
2012-11-30 15:40:00,20.86,20.9,20.84,20.88,14560000.0,17.7125,17.7464,17.6955,17.7295,14560000.0
2012-11-30 15:50:00,20.89,20.9,20.88,20.89,27062000.0,17.738,17.7464,17.7295,17.738,27062000.0
2012-12-03 09:30:00,21.2,21.24,21.15,21.16,32611600.0,18.0012,18.0351,17.9587,17.9672,32611600.0
2012-12-03 09:40:00,21.16,21.2,21.14,21.19,19129600.0,17.9672,18.0012,17.9502,17.9927,19129600.0
2012-12-03 09:50:00,21.19,21.19,21.13,21.16,14252000.0,17.9927,17.9927,17.9417,17.9672,14252000.0
2012-12-03 10:00:00,21.15,21.16,21.05,21.08,21585200.0,17.9587,17.9672,17.8738,17.8993,21585200.0
2012-12-03 10:10:00,21.09,21.14,21.08,21.13,13602400.0,17.9078,17.9502,17.8993,17.9417,13602400.0
2012-12-03 10:20:00,21.13,21.15,21.09,21.1,9041200.0,17.9417,17.9587,17.9078,17.9163,9041200.0
2012-12-03 10:30:00,21.1,21.11,21.01,21.04,13655600.0,17.9163,17.9248,17.8399,17.8653,13655600.0
2012-12-03 10:40:00,21.03,21.07,21.01,21.02,8327200.0,17.8568,17.8908,17.8399,17.8483,8327200.0
2012-12-03 10:50:00,21.02,21.02,20.98,21.01,9839200.0,17.8483,17.8483,17.8144,17.8399,9839200.0
2012-12-03 11:00:00,21.01,21.04,20.98,21.04,6498800.0,17.8399,17.8653,17.8144,17.8653,6498800.0
2012-12-03 11:10:00,21.03,21.08,21.03,21.06,6829200.0,17.8568,17.8993,17.8568,17.8823,6829200.0
2012-12-03 11:20:00,21.06,21.06,21.01,21.02,5275200.0,17.8823,17.8823,17.8399,17.8483,5275200.0
2012-12-03 11:30:00,21.02,21.09,21.0,21.08,8825600.0,17.8483,17.9078,17.8314,17.8993,8825600.0
2012-12-03 11:40:00,21.08,21.1,21.05,21.09,5664400.0,17.8993,17.9163,17.8738,17.9078,5664400.0
2012-12-03 11:50:00,21.09,21.1,21.07,21.09,5224800.0,17.9078,17.9163,17.8908,17.9078,5224800.0
2012-12-03 12:00:00,21.09,21.09,21.05,21.07,3424400.0,17.9078,17.9078,17.8738,17.8908,3424400.0
2012-12-03 12:10:00,21.07,21.09,21.06,21.07,2240000.0,17.8908,17.9078,17.8823,17.8908,2240000.0
2012-12-03 12:20:00,21.07,21.1,21.06,21.09,4132800.0,17.8908,17.9163,17.8823,17.9078,4132800.0
2012-12-03 12:30:00,21.09,21.1,21.07,21.07,2746800.0,17.9078,17.9163,17.8908,17.8908,2746800.0
2012-12-03 12:40:00,21.08,21.09,21.02,21.03,4516400.0,17.8993,17.9078,17.8483,17.8568,4516400.0
2012-12-03 12:50:00,21.02,21.05,21.02,21.03,2797200.0,17.8483,17.8738,17.8483,17.8568,2797200.0
2012-12-03 13:00:00,21.02,21.03,20.99,21.0,4592000.0,17.8483,17.8568,17.8229,17.8314,4592000.0
2012-12-03 13:10:00,21.0,21.03,21.0,21.01,3108000.0,17.8314,17.8568,17.8314,17.8399,3108000.0
2012-12-03 13:20:00,21.01,21.05,21.01,21.04,3544800.0,17.8399,17.8738,17.8399,17.8653,3544800.0
2012-12-03 13:30:00,21.04,21.04,20.99,20.99,8442000.0,17.8653,17.8653,17.8229,17.8229,8442000.0
2012-12-03 13:40:00,20.99,21.03,20.96,21.03,6339200.0,17.8229,17.8568,17.7974,17.8568,6339200.0
2012-12-03 13:50:00,21.02,21.05,21.01,21.03,3676400.0,17.8483,17.8738,17.8399,17.8568,3676400.0
2012-12-03 14:00:00,21.02,21.07,21.0,21.07,5409600.0,17.8483,17.8908,17.8314,17.8908,5409600.0
2012-12-03 14:10:00,21.06,21.07,21.02,21.04,4723600.0,17.8823,17.8908,17.8483,17.8653,4723600.0
2012-12-03 14:20:00,21.03,21.04,21.0,21.02,4015200.0,17.8568,17.8653,17.8314,17.8483,4015200.0
2012-12-03 14:30:00,21.02,21.03,20.97,20.97,5692400.0,17.8483,17.8568,17.8059,17.8059,5692400.0
2012-12-03 14:40:00,20.98,21.0,20.96,20.96,6882400.0,17.8144,17.8314,17.7974,17.7974,6882400.0
2012-12-03 14:50:00,20.96,21.0,20.96,20.99,3894800.0,17.7974,17.8314,17.7974,17.8229,3894800.0
2012-12-03 15:00:00,20.99,21.04,20.98,20.99,10648400.0,17.8229,17.8653,17.8144,17.8229,10648400.0
2012-12-03 15:10:00,20.99,21.0,20.93,20.93,8789200.0,17.8229,17.8314,17.7719,17.7719,8789200.0
2012-12-03 15:20:00,20.93,20.97,20.93,20.96,5840800.0,17.7719,17.8059,17.7719,17.7974,5840800.0
2012-12-03 15:30:00,20.96,20.96,20.91,20.93,7498400.0,17.7974,17.7974,17.7549,17.7719,7498400.0
2012-12-03 15:40:00,20.93,20.98,20.93,20.95,10304000.0,17.7719,17.8144,17.7719,17.7889,10304000.0
2012-12-03 15:50:00,20.95,20.96,20.91,20.93,14504000.0,17.7889,17.7974,17.7549,17.7719,14504000.0
2012-12-04 09:30:00,20.77,20.78,20.65,20.7,31536400.0,17.6361,17.6446,17.5342,17.5766,31536400.0
2012-12-04 09:40:00,20.7,20.73,20.63,20.66,19992000.0,17.5766,17.6021,17.5172,17.5427,19992000.0
2012-12-04 09:50:00,20.66,20.71,20.63,20.63,13426000.0,17.5427,17.5851,17.5172,17.5172,13426000.0
2012-12-04 10:00:00,20.63,20.67,20.59,20.65,18354000.0,17.5172,17.5512,17.4832,17.5342,18354000.0
2012-12-04 10:10:00,20.66,20.73,20.64,20.66,16850400.0,17.5427,17.6021,17.5257,17.5427,16850400.0
2012-12-04 10:20:00,20.66,20.68,20.57,20.58,14109200.0,17.5427,17.5596,17.4662,17.4747,14109200.0
2012-12-04 10:30:00,20.58,20.59,20.51,20.56,20487600.0,17.4747,17.4832,17.4153,17.4578,20487600.0
2012-12-04 10:40:00,20.56,20.6,20.55,20.59,9531200.0,17.4578,17.4917,17.4493,17.4832,9531200.0
2012-12-04 10:50:00,20.59,20.59,20.52,20.55,10754800.0,17.4832,17.4832,17.4238,17.4493,10754800.0
2012-12-04 11:00:00,20.55,20.57,20.46,20.48,13274800.0,17.4493,17.4662,17.3728,17.3898,13274800.0
2012-12-04 11:10:00,20.47,20.51,20.46,20.5,10654000.0,17.3813,17.4153,17.3728,17.4068,10654000.0
2012-12-04 11:20:00,20.5,20.55,20.48,20.55,7319200.0,17.4068,17.4493,17.3898,17.4493,7319200.0
2012-12-04 11:30:00,20.55,20.6,20.54,20.56,12566400.0,17.4493,17.4917,17.4408,17.4578,12566400.0
2012-12-04 11:40:00,20.56,20.68,20.55,20.62,17094000.0,17.4578,17.5596,17.4493,17.5087,17094000.0
2012-12-04 11:50:00,20.62,20.64,20.6,20.64,6280400.0,17.5087,17.5257,17.4917,17.5257,6280400.0
2012-12-04 12:00:00,20.64,20.64,20.54,20.57,8430800.0,17.5257,17.5257,17.4408,17.4662,8430800.0
2012-12-04 12:10:00,20.57,20.6,20.53,20.53,5782000.0,17.4662,17.4917,17.4323,17.4323,5782000.0
2012-12-04 12:20:00,20.53,20.59,20.52,20.58,7512400.0,17.4323,17.4832,17.4238,17.4747,7512400.0
2012-12-04 12:30:00,20.58,20.62,20.56,20.6,7856800.0,17.4747,17.5087,17.4578,17.4917,7856800.0
2012-12-04 12:40:00,20.6,20.61,20.56,20.57,3508400.0,17.4917,17.5002,17.4578,17.4662,3508400.0
2012-12-04 12:50:00,20.57,20.57,20.5,20.5,6994400.0,17.4662,17.4662,17.4068,17.4068,6994400.0
2012-12-04 13:00:00,20.5,20.52,20.47,20.49,8226400.0,17.4068,17.4238,17.3813,17.3983,8226400.0
2012-12-04 13:10:00,20.49,20.52,20.45,20.45,8380400.0,17.3983,17.4238,17.3643,17.3643,8380400.0
2012-12-04 13:20:00,20.45,20.49,20.43,20.48,12112800.0,17.3643,17.3983,17.3474,17.3898,12112800.0
2012-12-04 13:30:00,20.48,20.5,20.46,20.46,5317200.0,17.3898,17.4068,17.3728,17.3728,5317200.0
2012-12-04 13:40:00,20.46,20.51,20.46,20.5,8537200.0,17.3728,17.4153,17.3728,17.4068,8537200.0
2012-12-04 13:50:00,20.5,20.56,20.5,20.54,9844800.0,17.4068,17.4578,17.4068,17.4408,9844800.0
2012-12-04 14:00:00,20.55,20.57,20.51,20.52,7134400.0,17.4493,17.4662,17.4153,17.4238,7134400.0
2012-12-04 14:10:00,20.52,20.55,20.51,20.52,3544800.0,17.4238,17.4493,17.4153,17.4238,3544800.0
2012-12-04 14:20:00,20.52,20.53,20.45,20.45,7509600.0,17.4238,17.4323,17.3643,17.3643,7509600.0
2012-12-04 14:30:00,20.45,20.51,20.45,20.47,6739600.0,17.3643,17.4153,17.3643,17.3813,6739600.0
2012-12-04 14:40:00,20.47,20.54,20.47,20.52,6196400.0,17.3813,17.4408,17.3813,17.4238,6196400.0
2012-12-04 14:50:00,20.52,20.6,20.52,20.55,10477600.0,17.4238,17.4917,17.4238,17.4493,10477600.0
2012-12-04 15:00:00,20.55,20.66,20.54,20.64,11902800.0,17.4493,17.5427,17.4408,17.5257,11902800.0
2012-12-04 15:10:00,20.64,20.66,20.6,20.62,7616000.0,17.5257,17.5427,17.4917,17.5087,7616000.0
2012-12-04 15:20:00,20.62,20.63,20.57,20.58,8957200.0,17.5087,17.5172,17.4662,17.4747,8957200.0
2012-12-04 15:30:00,20.58,20.58,20.53,20.54,9234400.0,17.4747,17.4747,17.4323,17.4408,9234400.0
2012-12-04 15:40:00,20.54,20.56,20.51,20.54,10270400.0,17.4408,17.4578,17.4153,17.4408,10270400.0
2012-12-04 15:50:00,20.55,20.58,20.52,20.56,21156800.0,17.4493,17.4747,17.4238,17.4578,21156800.0
2012-12-05 09:30:00,20.32,20.33,20.13,20.14,49694400.0,17.254,17.2625,17.0926,17.1011,49694400.0
2012-12-05 09:40:00,20.13,20.17,20.01,20.02,40793200.0,17.0926,17.1266,16.9907,16.9992,40793200.0
2012-12-05 09:50:00,20.02,20.03,19.91,19.97,48294400.0,16.9992,17.0077,16.9058,16.9568,48294400.0
2012-12-05 10:00:00,19.97,20.01,19.85,19.96,46751600.0,16.9568,16.9907,16.8549,16.9483,46751600.0
2012-12-05 10:10:00,19.96,19.99,19.85,19.94,27087200.0,16.9483,16.9738,16.8549,16.9313,27087200.0
2012-12-05 10:20:00,19.94,19.98,19.76,19.76,32586400.0,16.9313,16.9653,16.7785,16.7785,32586400.0
2012-12-05 10:30:00,19.76,19.76,19.67,19.72,50593200.0,16.7785,16.7785,16.702,16.7445,50593200.0
2012-12-05 10:40:00,19.72,19.73,19.54,19.67,60093600.0,16.7445,16.753,16.5917,16.702,60093600.0
2012-12-05 10:50:00,19.67,19.71,19.48,19.58,39404400.0,16.702,16.736,16.5407,16.6256,39404400.0
2012-12-05 11:00:00,19.58,19.72,19.54,19.71,33280800.0,16.6256,16.7445,16.5917,16.736,33280800.0
2012-12-05 11:10:00,19.7,19.78,19.64,19.69,28450800.0,16.7275,16.7954,16.6766,16.719,28450800.0
2012-12-05 11:20:00,19.69,19.82,19.69,19.77,27683600.0,16.719,16.8294,16.719,16.787,27683600.0
2012-12-05 11:30:00,19.77,19.84,19.68,19.74,22453200.0,16.787,16.8464,16.7105,16.7615,22453200.0
2012-12-05 11:40:00,19.74,19.77,19.66,19.66,14529200.0,16.7615,16.787,16.6935,16.6935,14529200.0
2012-12-05 11:50:00,19.66,19.75,19.59,19.73,21344400.0,16.6935,16.77,16.6341,16.753,21344400.0
2012-12-05 12:00:00,19.73,19.79,19.7,19.78,17956400.0,16.753,16.8039,16.7275,16.7954,17956400.0
2012-12-05 12:10:00,19.77,19.79,19.67,19.71,12185600.0,16.787,16.8039,16.702,16.736,12185600.0
2012-12-05 12:20:00,19.71,19.76,19.63,19.64,12992000.0,16.736,16.7785,16.6681,16.6766,12992000.0
2012-12-05 12:30:00,19.64,19.75,19.63,19.71,11774000.0,16.6766,16.77,16.6681,16.736,11774000.0
2012-12-05 12:40:00,19.72,19.73,19.66,19.68,7501200.0,16.7445,16.753,16.6935,16.7105,7501200.0
2012-12-05 12:50:00,19.68,19.72,19.67,19.7,5684000.0,16.7105,16.7445,16.702,16.7275,5684000.0
2012-12-05 13:00:00,19.7,19.74,19.61,19.63,10449600.0,16.7275,16.7615,16.6511,16.6681,10449600.0
2012-12-05 13:10:00,19.63,19.7,19.62,19.65,8685600.0,16.6681,16.7275,16.6596,16.6851,8685600.0
2012-12-05 13:20:00,19.65,19.69,19.63,19.65,8100400.0,16.6851,16.719,16.6681,16.6851,8100400.0
2012-12-05 13:30:00,19.65,19.67,19.59,19.63,8988000.0,16.6851,16.702,16.6341,16.6681,8988000.0
2012-12-05 13:40:00,19.63,19.65,19.57,19.6,10309600.0,16.6681,16.6851,16.6171,16.6426,10309600.0
2012-12-05 13:50:00,19.6,19.62,19.54,19.54,15229200.0,16.6426,16.6596,16.5917,16.5917,15229200.0
2012-12-05 14:00:00,19.54,19.62,19.54,19.59,15682800.0,16.5917,16.6596,16.5917,16.6341,15682800.0
2012-12-05 14:10:00,19.6,19.69,19.59,19.66,11569600.0,16.6426,16.719,16.6341,16.6935,11569600.0
2012-12-05 14:20:00,19.66,19.69,19.59,19.61,11788000.0,16.6935,16.719,16.6341,16.6511,11788000.0
2012-12-05 14:30:00,19.61,19.62,19.53,19.57,15940400.0,16.6511,16.6596,16.5832,16.6171,15940400.0
2012-12-05 14:40:00,19.57,19.63,19.57,19.6,11418400.0,16.6171,16.6681,16.6171,16.6426,11418400.0
2012-12-05 14:50:00,19.6,19.61,19.55,19.56,9226000.0,16.6426,16.6511,16.6001,16.6086,9226000.0
2012-12-05 15:00:00,19.56,19.68,19.55,19.67,16354800.0,16.6086,16.7105,16.6001,16.702,16354800.0
2012-12-05 15:10:00,19.67,19.71,19.58,19.59,23508800.0,16.702,16.736,16.6256,16.6341,23508800.0
2012-12-05 15:20:00,19.59,19.61,19.55,19.59,16276400.0,16.6341,16.6511,16.6001,16.6341,16276400.0
2012-12-05 15:30:00,19.59,19.6,19.42,19.43,32247600.0,16.6341,16.6426,16.4898,16.4983,32247600.0
2012-12-05 15:40:00,19.43,19.47,19.25,19.28,48580000.0,16.4983,16.5322,16.3454,16.3709,48580000.0
2012-12-05 15:50:00,19.28,19.37,19.24,19.24,51349200.0,16.3709,16.4473,16.3369,16.3369,51349200.0
2012-12-06 09:30:00,18.89,18.89,18.52,18.87,152244400.0,16.0397,16.0397,15.7256,16.0228,152244400.0
2012-12-06 09:40:00,18.87,19.04,18.81,18.96,77196000.0,16.0228,16.1671,15.9718,16.0992,77196000.0
2012-12-06 09:50:00,18.96,19.23,18.92,19.04,68238800.0,16.0992,16.3284,16.0652,16.1671,68238800.0
2012-12-06 10:00:00,19.04,19.3,19.03,19.22,52497200.0,16.1671,16.3879,16.1586,16.3199,52497200.0
2012-12-06 10:10:00,19.22,19.28,19.1,19.2,38799600.0,16.3199,16.3709,16.218,16.303,38799600.0
2012-12-06 10:20:00,19.19,19.27,19.09,19.25,24830400.0,16.2945,16.3624,16.2096,16.3454,24830400.0
2012-12-06 10:30:00,19.25,19.46,19.2,19.42,46533200.0,16.3454,16.5237,16.303,16.4898,46533200.0
2012-12-06 10:40:00,19.43,19.58,19.4,19.57,41406400.0,16.4983,16.6256,16.4728,16.6171,41406400.0
2012-12-06 10:50:00,19.57,19.6,19.49,19.55,35529200.0,16.6171,16.6426,16.5492,16.6001,35529200.0
2012-12-06 11:00:00,19.55,19.58,19.47,19.49,22341200.0,16.6001,16.6256,16.5322,16.5492,22341200.0
2012-12-06 11:10:00,19.49,19.56,19.48,19.55,14568400.0,16.5492,16.6086,16.5407,16.6001,14568400.0
2012-12-06 11:20:00,19.54,19.62,19.53,19.58,20748000.0,16.5917,16.6596,16.5832,16.6256,20748000.0
2012-12-06 11:30:00,19.57,19.63,19.54,19.61,16044000.0,16.6171,16.6681,16.5917,16.6511,16044000.0
2012-12-06 11:40:00,19.62,19.69,19.6,19.65,24312400.0,16.6596,16.719,16.6426,16.6851,24312400.0
2012-12-06 11:50:00,19.65,19.76,19.65,19.7,23646000.0,16.6851,16.7785,16.6851,16.7275,23646000.0
2012-12-06 12:00:00,19.7,19.76,19.62,19.64,19174400.0,16.7275,16.7785,16.6596,16.6766,19174400.0
2012-12-06 12:10:00,19.64,19.68,19.56,19.58,16830800.0,16.6766,16.7105,16.6086,16.6256,16830800.0
2012-12-06 12:20:00,19.58,19.6,19.44,19.49,25950400.0,16.6256,16.6426,16.5067,16.5492,25950400.0
2012-12-06 12:30:00,19.49,19.59,19.47,19.59,17046400.0,16.5492,16.6341,16.5322,16.6341,17046400.0
2012-12-06 12:40:00,19.59,19.59,19.48,19.51,12908000.0,16.6341,16.6341,16.5407,16.5662,12908000.0
2012-12-06 12:50:00,19.51,19.54,19.47,19.48,8825600.0,16.5662,16.5917,16.5322,16.5407,8825600.0
2012-12-06 13:00:00,19.48,19.49,19.33,19.4,21918400.0,16.5407,16.5492,16.4133,16.4728,21918400.0
2012-12-06 13:10:00,19.4,19.51,19.39,19.5,16287600.0,16.4728,16.5662,16.4643,16.5577,16287600.0
2012-12-06 13:20:00,19.5,19.56,19.47,19.47,13148800.0,16.5577,16.6086,16.5322,16.5322,13148800.0
2012-12-06 13:30:00,19.46,19.58,19.44,19.54,14338800.0,16.5237,16.6256,16.5067,16.5917,14338800.0
2012-12-06 13:40:00,19.54,19.57,19.5,19.57,7442400.0,16.5917,16.6171,16.5577,16.6171,7442400.0
2012-12-06 13:50:00,19.57,19.63,19.54,19.62,11942000.0,16.6171,16.6681,16.5917,16.6596,11942000.0
2012-12-06 14:00:00,19.63,19.64,19.51,19.53,13336400.0,16.6681,16.6766,16.5662,16.5832,13336400.0
2012-12-06 14:10:00,19.53,19.57,19.46,19.47,13672400.0,16.5832,16.6171,16.5237,16.5322,13672400.0
2012-12-06 14:20:00,19.47,19.54,19.4,19.53,16321200.0,16.5322,16.5917,16.4728,16.5832,16321200.0
2012-12-06 14:30:00,19.53,19.57,19.42,19.47,15402800.0,16.5832,16.6171,16.4898,16.5322,15402800.0
2012-12-06 14:40:00,19.47,19.48,19.34,19.42,18074000.0,16.5322,16.5407,16.4218,16.4898,18074000.0
2012-12-06 14:50:00,19.42,19.5,19.37,19.41,14047600.0,16.4898,16.5577,16.4473,16.4813,14047600.0
2012-12-06 15:00:00,19.42,19.52,19.39,19.49,13834800.0,16.4898,16.5747,16.4643,16.5492,13834800.0
2012-12-06 15:10:00,19.49,19.5,19.34,19.36,13647200.0,16.5492,16.5577,16.4218,16.4388,13647200.0
2012-12-06 15:20:00,19.36,19.44,19.35,19.37,14784000.0,16.4388,16.5067,16.4303,16.4473,14784000.0
2012-12-06 15:30:00,19.38,19.47,19.31,19.44,21355600.0,16.4558,16.5322,16.3964,16.5067,21355600.0
2012-12-06 15:40:00,19.45,19.46,19.36,19.45,18200000.0,16.5152,16.5237,16.4388,16.5152,18200000.0
2012-12-06 15:50:00,19.45,19.59,19.45,19.54,41680800.0,16.5152,16.6341,16.5152,16.5917,41680800.0
2012-12-07 09:30:00,19.77,19.83,19.66,19.73,47871600.0,16.787,16.8379,16.6935,16.753,47871600.0
2012-12-07 09:40:00,19.73,19.75,19.55,19.61,29472800.0,16.753,16.77,16.6001,16.6511,29472800.0
2012-12-07 09:50:00,19.61,19.63,19.41,19.43,32160800.0,16.6511,16.6681,16.4813,16.4983,32160800.0
2012-12-07 10:00:00,19.42,19.61,19.41,19.54,27193600.0,16.4898,16.6511,16.4813,16.5917,27193600.0
2012-12-07 10:10:00,19.54,19.56,19.41,19.42,17500000.0,16.5917,16.6086,16.4813,16.4898,17500000.0
2012-12-07 10:20:00,19.42,19.46,19.3,19.31,27930000.0,16.4898,16.5237,16.3879,16.3964,27930000.0
2012-12-07 10:30:00,19.32,19.35,19.13,19.27,41557600.0,16.4049,16.4303,16.2435,16.3624,41557600.0
2012-12-07 10:40:00,19.27,19.4,19.2,19.26,30685200.0,16.3624,16.4728,16.303,16.3539,30685200.0
2012-12-07 10:50:00,19.26,19.31,19.22,19.27,15240400.0,16.3539,16.3964,16.3199,16.3624,15240400.0
2012-12-07 11:00:00,19.27,19.31,19.21,19.23,15528800.0,16.3624,16.3964,16.3114,16.3284,15528800.0
2012-12-07 11:10:00,19.22,19.29,19.16,19.24,17883600.0,16.3199,16.3794,16.269,16.3369,17883600.0
2012-12-07 11:20:00,19.23,19.26,19.17,19.2,10413200.0,16.3284,16.3539,16.2775,16.303,10413200.0
2012-12-07 11:30:00,19.2,19.28,19.17,19.25,12213600.0,16.303,16.3709,16.2775,16.3454,12213600.0
2012-12-07 11:40:00,19.25,19.25,19.15,19.18,10522400.0,16.3454,16.3454,16.2605,16.286,10522400.0
2012-12-07 11:50:00,19.17,19.2,19.04,19.06,24360000.0,16.2775,16.303,16.1671,16.1841,24360000.0
2012-12-07 12:00:00,19.06,19.12,19.02,19.07,17760400.0,16.1841,16.235,16.1501,16.1926,17760400.0
2012-12-07 12:10:00,19.07,19.19,19.06,19.16,16788800.0,16.1926,16.2945,16.1841,16.269,16788800.0
2012-12-07 12:20:00,19.16,19.17,19.02,19.05,20776000.0,16.269,16.2775,16.1501,16.1756,20776000.0
2012-12-07 12:30:00,19.05,19.06,18.93,18.94,23886800.0,16.1756,16.1841,16.0737,16.0822,23886800.0
2012-12-07 12:40:00,18.93,19.06,18.93,19.06,17043600.0,16.0737,16.1841,16.0737,16.1841,17043600.0
2012-12-07 12:50:00,19.05,19.08,18.99,19.06,13300000.0,16.1756,16.2011,16.1246,16.1841,13300000.0
2012-12-07 13:00:00,19.06,19.1,19.01,19.06,11995200.0,16.1841,16.218,16.1416,16.1841,11995200.0
2012-12-07 13:10:00,19.07,19.12,19.04,19.05,11258800.0,16.1926,16.235,16.1671,16.1756,11258800.0
2012-12-07 13:20:00,19.05,19.07,19.01,19.06,8713600.0,16.1756,16.1926,16.1416,16.1841,8713600.0
2012-12-07 13:30:00,19.06,19.07,19.0,19.01,7022400.0,16.1841,16.1926,16.1331,16.1416,7022400.0
2012-12-07 13:40:00,19.01,19.03,18.96,18.98,9116800.0,16.1416,16.1586,16.0992,16.1162,9116800.0
2012-12-07 13:50:00,18.98,19.08,18.97,19.07,10813600.0,16.1162,16.2011,16.1077,16.1926,10813600.0
2012-12-07 14:00:00,19.07,19.08,18.98,18.99,10662400.0,16.1926,16.2011,16.1162,16.1246,10662400.0
2012-12-07 14:10:00,19.0,19.05,18.99,19.02,7044800.0,16.1331,16.1756,16.1246,16.1501,7044800.0
2012-12-07 14:20:00,19.02,19.1,19.01,19.07,10858400.0,16.1501,16.218,16.1416,16.1926,10858400.0
2012-12-07 14:30:00,19.07,19.22,19.07,19.18,22212400.0,16.1926,16.3199,16.1926,16.286,22212400.0
2012-12-07 14:40:00,19.18,19.19,19.09,19.13,15940400.0,16.286,16.2945,16.2096,16.2435,15940400.0
2012-12-07 14:50:00,19.13,19.15,19.05,19.1,12059600.0,16.2435,16.2605,16.1756,16.218,12059600.0
2012-12-07 15:00:00,19.1,19.16,19.09,19.1,11516400.0,16.218,16.269,16.2096,16.218,11516400.0
2012-12-07 15:10:00,19.1,19.12,19.0,19.01,13571600.0,16.218,16.235,16.1331,16.1416,13571600.0
2012-12-07 15:20:00,19.01,19.02,18.96,18.98,18799200.0,16.1416,16.1501,16.0992,16.1162,18799200.0
2012-12-07 15:30:00,18.98,19.06,18.97,19.01,15713600.0,16.1162,16.1841,16.1077,16.1416,15713600.0
2012-12-07 15:40:00,19.01,19.13,19.0,19.09,20958000.0,16.1416,16.2435,16.1331,16.2096,20958000.0
2012-12-07 15:50:00,19.08,19.11,19.0,19.04,34160000.0,16.2011,16.2265,16.1331,16.1671,34160000.0
2012-12-10 09:30:00,18.74,18.88,18.63,18.75,64806000.0,15.9124,16.0312,15.819,15.9209,64806000.0
2012-12-10 09:40:00,18.75,19.03,18.7,19.0,37276400.0,15.9209,16.1586,15.8784,16.1331,37276400.0
2012-12-10 09:50:00,19.0,19.05,18.88,18.9,29013600.0,16.1331,16.1756,16.0312,16.0482,29013600.0
2012-12-10 10:00:00,18.9,18.96,18.8,18.88,22372000.0,16.0482,16.0992,15.9633,16.0312,22372000.0
2012-12-10 10:10:00,18.89,18.94,18.8,18.87,16931600.0,16.0397,16.0822,15.9633,16.0228,16931600.0
2012-12-10 10:20:00,18.86,18.93,18.85,18.91,12233200.0,16.0143,16.0737,16.0058,16.0567,12233200.0
2012-12-10 10:30:00,18.91,18.94,18.88,18.91,14210000.0,16.0567,16.0822,16.0312,16.0567,14210000.0
2012-12-10 10:40:00,18.91,19.03,18.9,18.94,18466000.0,16.0567,16.1586,16.0482,16.0822,18466000.0
2012-12-10 10:50:00,18.95,19.19,18.93,19.18,26938800.0,16.0907,16.2945,16.0737,16.286,26938800.0
2012-12-10 11:00:00,19.17,19.23,19.1,19.22,21655200.0,16.2775,16.3284,16.218,16.3199,21655200.0
2012-12-10 11:10:00,19.22,19.23,19.12,19.14,13753600.0,16.3199,16.3284,16.235,16.252,13753600.0
2012-12-10 11:20:00,19.14,19.2,19.13,19.13,9671200.0,16.252,16.303,16.2435,16.2435,9671200.0
2012-12-10 11:30:00,19.14,19.15,19.04,19.08,11558400.0,16.252,16.2605,16.1671,16.2011,11558400.0
2012-12-10 11:40:00,19.08,19.1,19.02,19.08,9931600.0,16.2011,16.218,16.1501,16.2011,9931600.0
2012-12-10 11:50:00,19.08,19.1,18.98,19.01,11208400.0,16.2011,16.218,16.1162,16.1416,11208400.0
2012-12-10 12:00:00,19.01,19.04,18.95,18.99,8786400.0,16.1416,16.1671,16.0907,16.1246,8786400.0
2012-12-10 12:10:00,18.98,19.07,18.95,19.05,11446400.0,16.1162,16.1926,16.0907,16.1756,11446400.0
2012-12-10 12:20:00,19.06,19.1,18.98,18.99,8971200.0,16.1841,16.218,16.1162,16.1246,8971200.0
2012-12-10 12:30:00,18.98,19.03,18.95,18.97,5384400.0,16.1162,16.1586,16.0907,16.1077,5384400.0
2012-12-10 12:40:00,18.97,18.97,18.87,18.88,13104000.0,16.1077,16.1077,16.0228,16.0312,13104000.0
2012-12-10 12:50:00,18.88,18.96,18.87,18.91,7739200.0,16.0312,16.0992,16.0228,16.0567,7739200.0
2012-12-10 13:00:00,18.92,18.92,18.81,18.82,10696000.0,16.0652,16.0652,15.9718,15.9803,10696000.0
2012-12-10 13:10:00,18.82,18.91,18.81,18.89,8853600.0,15.9803,16.0567,15.9718,16.0397,8853600.0
2012-12-10 13:20:00,18.89,18.91,18.86,18.88,6291600.0,16.0397,16.0567,16.0143,16.0312,6291600.0
2012-12-10 13:30:00,18.88,18.89,18.83,18.84,5614000.0,16.0312,16.0397,15.9888,15.9973,5614000.0
2012-12-10 13:40:00,18.84,18.96,18.83,18.95,9528400.0,15.9973,16.0992,15.9888,16.0907,9528400.0
2012-12-10 13:50:00,18.94,18.96,18.86,18.88,5798800.0,16.0822,16.0992,16.0143,16.0312,5798800.0
2012-12-10 14:00:00,18.88,18.94,18.88,18.9,5700800.0,16.0312,16.0822,16.0312,16.0482,5700800.0
2012-12-10 14:10:00,18.9,18.93,18.87,18.89,6437200.0,16.0482,16.0737,16.0228,16.0397,6437200.0
2012-12-10 14:20:00,18.89,18.96,18.87,18.91,8192800.0,16.0397,16.0992,16.0228,16.0567,8192800.0
2012-12-10 14:30:00,18.92,18.93,18.84,18.84,9886800.0,16.0652,16.0737,15.9973,15.9973,9886800.0
2012-12-10 14:40:00,18.84,18.91,18.84,18.88,7616000.0,15.9973,16.0567,15.9973,16.0312,7616000.0
2012-12-10 14:50:00,18.88,19.09,18.88,19.07,22680000.0,16.0312,16.2096,16.0312,16.1926,22680000.0
2012-12-10 15:00:00,19.07,19.07,18.97,18.99,10852800.0,16.1926,16.1926,16.1077,16.1246,10852800.0
2012-12-10 15:10:00,18.99,19.02,18.93,18.94,10575600.0,16.1246,16.1501,16.0737,16.0822,10575600.0
2012-12-10 15:20:00,18.93,19.01,18.9,19.01,9996000.0,16.0737,16.1416,16.0482,16.1416,9996000.0
2012-12-10 15:30:00,19.01,19.01,18.94,18.98,9161600.0,16.1416,16.1416,16.0822,16.1162,9161600.0
2012-12-10 15:40:00,18.98,18.98,18.92,18.96,9419200.0,16.1162,16.1162,16.0652,16.0992,9419200.0
2012-12-10 15:50:00,18.96,18.99,18.9,18.92,20748000.0,16.0992,16.1246,16.0482,16.0652,20748000.0
2012-12-11 09:30:00,19.28,19.38,19.19,19.31,44058000.0,16.3709,16.4558,16.2945,16.3964,44058000.0
2012-12-11 09:40:00,19.31,19.34,19.24,19.32,21187600.0,16.3964,16.4218,16.3369,16.4049,21187600.0
2012-12-11 09:50:00,19.32,19.43,19.32,19.37,28047600.0,16.4049,16.4983,16.4049,16.4473,28047600.0
2012-12-11 10:00:00,19.37,19.39,19.3,19.34,13722800.0,16.4473,16.4643,16.3879,16.4218,13722800.0
2012-12-11 10:10:00,19.35,19.41,19.34,19.39,13059200.0,16.4303,16.4813,16.4218,16.4643,13059200.0
2012-12-11 10:20:00,19.39,19.44,19.34,19.43,16828000.0,16.4643,16.5067,16.4218,16.4983,16828000.0
2012-12-11 10:30:00,19.43,19.46,19.42,19.45,13680800.0,16.4983,16.5237,16.4898,16.5152,13680800.0
2012-12-11 10:40:00,19.45,19.49,19.44,19.48,15537200.0,16.5152,16.5492,16.5067,16.5407,15537200.0
2012-12-11 10:50:00,19.48,19.53,19.45,19.47,14338800.0,16.5407,16.5832,16.5152,16.5322,14338800.0
2012-12-11 11:00:00,19.47,19.56,19.47,19.54,11967200.0,16.5322,16.6086,16.5322,16.5917,11967200.0
2012-12-11 11:10:00,19.54,19.63,19.53,19.59,22400000.0,16.5917,16.6681,16.5832,16.6341,22400000.0
2012-12-11 11:20:00,19.59,19.63,19.56,19.58,19605600.0,16.6341,16.6681,16.6086,16.6256,19605600.0
2012-12-11 11:30:00,19.58,19.59,19.49,19.5,17528000.0,16.6256,16.6341,16.5492,16.5577,17528000.0
2012-12-11 11:40:00,19.5,19.51,19.44,19.48,16774800.0,16.5577,16.5662,16.5067,16.5407,16774800.0
2012-12-11 11:50:00,19.48,19.5,19.46,19.47,7341600.0,16.5407,16.5577,16.5237,16.5322,7341600.0
2012-12-11 12:00:00,19.47,19.48,19.39,19.47,16489200.0,16.5322,16.5407,16.4643,16.5322,16489200.0
2012-12-11 12:10:00,19.46,19.53,19.45,19.49,12297600.0,16.5237,16.5832,16.5152,16.5492,12297600.0
2012-12-11 12:20:00,19.49,19.58,19.48,19.52,11877600.0,16.5492,16.6256,16.5407,16.5747,11877600.0
2012-12-11 12:30:00,19.53,19.54,19.49,19.51,6300000.0,16.5832,16.5917,16.5492,16.5662,6300000.0
2012-12-11 12:40:00,19.51,19.52,19.46,19.46,5734400.0,16.5662,16.5747,16.5237,16.5237,5734400.0
2012-12-11 12:50:00,19.46,19.5,19.46,19.5,3813600.0,16.5237,16.5577,16.5237,16.5577,3813600.0
2012-12-11 13:00:00,19.49,19.51,19.42,19.43,5101600.0,16.5492,16.5662,16.4898,16.4983,5101600.0
2012-12-11 13:10:00,19.43,19.48,19.42,19.47,6798400.0,16.4983,16.5407,16.4898,16.5322,6798400.0
2012-12-11 13:20:00,19.47,19.49,19.44,19.48,4286800.0,16.5322,16.5492,16.5067,16.5407,4286800.0
2012-12-11 13:30:00,19.48,19.55,19.48,19.49,7184800.0,16.5407,16.6001,16.5407,16.5492,7184800.0
2012-12-11 13:40:00,19.5,19.52,19.48,19.5,4519200.0,16.5577,16.5747,16.5407,16.5577,4519200.0
2012-12-11 13:50:00,19.5,19.51,19.46,19.51,6118000.0,16.5577,16.5662,16.5237,16.5662,6118000.0
2012-12-11 14:00:00,19.51,19.54,19.48,19.5,8811600.0,16.5662,16.5917,16.5407,16.5577,8811600.0
2012-12-11 14:10:00,19.5,19.53,19.49,19.5,4852400.0,16.5577,16.5832,16.5492,16.5577,4852400.0
2012-12-11 14:20:00,19.49,19.52,19.49,19.51,4634000.0,16.5492,16.5747,16.5492,16.5662,4634000.0
2012-12-11 14:30:00,19.51,19.51,19.42,19.45,12566400.0,16.5662,16.5662,16.4898,16.5152,12566400.0
2012-12-11 14:40:00,19.45,19.47,19.34,19.38,18704000.0,16.5152,16.5322,16.4218,16.4558,18704000.0
2012-12-11 14:50:00,19.38,19.4,19.32,19.36,14016800.0,16.4558,16.4728,16.4049,16.4388,14016800.0
2012-12-11 15:00:00,19.36,19.37,19.21,19.27,32146800.0,16.4388,16.4473,16.3114,16.3624,32146800.0
2012-12-11 15:10:00,19.27,19.32,19.23,19.3,19216400.0,16.3624,16.4049,16.3284,16.3879,19216400.0
2012-12-11 15:20:00,19.3,19.36,19.28,19.35,15285200.0,16.3879,16.4388,16.3709,16.4303,15285200.0
2012-12-11 15:30:00,19.35,19.37,19.32,19.34,10668000.0,16.4303,16.4473,16.4049,16.4218,10668000.0
2012-12-11 15:40:00,19.34,19.38,19.31,19.33,12969600.0,16.4218,16.4558,16.3964,16.4133,12969600.0
2012-12-11 15:50:00,19.33,19.35,19.31,19.32,20507200.0,16.4133,16.4303,16.3964,16.4049,20507200.0
2012-12-12 09:30:00,19.56,19.57,19.41,19.44,32726400.0,16.6086,16.6171,16.4813,16.5067,32726400.0
2012-12-12 09:40:00,19.43,19.47,19.37,19.41,19994800.0,16.4983,16.5322,16.4473,16.4813,19994800.0
2012-12-12 09:50:00,19.4,19.41,19.3,19.32,26880000.0,16.4728,16.4813,16.3879,16.4049,26880000.0
2012-12-12 10:00:00,19.32,19.36,19.24,19.28,21963200.0,16.4049,16.4388,16.3369,16.3709,21963200.0
2012-12-12 10:10:00,19.28,19.31,19.24,19.29,14560000.0,16.3709,16.3964,16.3369,16.3794,14560000.0
2012-12-12 10:20:00,19.29,19.33,19.26,19.29,12824000.0,16.3794,16.4133,16.3539,16.3794,12824000.0
2012-12-12 10:30:00,19.29,19.31,19.24,19.25,10581200.0,16.3794,16.3964,16.3369,16.3454,10581200.0
2012-12-12 10:40:00,19.25,19.25,19.16,19.23,18698400.0,16.3454,16.3454,16.269,16.3284,18698400.0
2012-12-12 10:50:00,19.22,19.23,19.15,19.22,9758000.0,16.3199,16.3284,16.2605,16.3199,9758000.0
2012-12-12 11:00:00,19.21,19.24,19.17,19.18,10063200.0,16.3114,16.3369,16.2775,16.286,10063200.0
2012-12-12 11:10:00,19.19,19.28,19.18,19.25,9853200.0,16.2945,16.3709,16.286,16.3454,9853200.0
2012-12-12 11:20:00,19.26,19.33,19.25,19.28,12115600.0,16.3539,16.4133,16.3454,16.3709,12115600.0
2012-12-12 11:30:00,19.28,19.3,19.25,19.29,4970000.0,16.3709,16.3879,16.3454,16.3794,4970000.0
2012-12-12 11:40:00,19.29,19.29,19.22,19.22,5880000.0,16.3794,16.3794,16.3199,16.3199,5880000.0
2012-12-12 11:50:00,19.22,19.26,19.19,19.2,5446000.0,16.3199,16.3539,16.2945,16.303,5446000.0
2012-12-12 12:00:00,19.2,19.25,19.2,19.23,4060000.0,16.303,16.3454,16.303,16.3284,4060000.0
2012-12-12 12:10:00,19.23,19.28,19.22,19.26,4373600.0,16.3284,16.3709,16.3199,16.3539,4373600.0
2012-12-12 12:20:00,19.26,19.29,19.24,19.26,3340400.0,16.3539,16.3794,16.3369,16.3539,3340400.0
2012-12-12 12:30:00,19.27,19.36,19.22,19.36,17950800.0,16.3624,16.4388,16.3199,16.4388,17950800.0
2012-12-12 12:40:00,19.36,19.42,19.32,19.4,17656800.0,16.4388,16.4898,16.4049,16.4728,17656800.0
2012-12-12 12:50:00,19.4,19.44,19.37,19.41,14380800.0,16.4728,16.5067,16.4473,16.4813,14380800.0
2012-12-12 13:00:00,19.41,19.42,19.34,19.37,8145200.0,16.4813,16.4898,16.4218,16.4473,8145200.0
2012-12-12 13:10:00,19.37,19.37,19.3,19.32,10376800.0,16.4473,16.4473,16.3879,16.4049,10376800.0
2012-12-12 13:20:00,19.33,19.41,19.33,19.37,9354800.0,16.4133,16.4813,16.4133,16.4473,9354800.0
2012-12-12 13:30:00,19.37,19.42,19.36,19.39,6325200.0,16.4473,16.4898,16.4388,16.4643,6325200.0
2012-12-12 13:40:00,19.39,19.41,19.34,19.37,6221600.0,16.4643,16.4813,16.4218,16.4473,6221600.0
2012-12-12 13:50:00,19.37,19.37,19.33,19.35,5306000.0,16.4473,16.4473,16.4133,16.4303,5306000.0
2012-12-12 14:00:00,19.36,19.38,19.31,19.36,6918800.0,16.4388,16.4558,16.3964,16.4388,6918800.0
2012-12-12 14:10:00,19.37,19.38,19.33,19.33,5009200.0,16.4473,16.4558,16.4133,16.4133,5009200.0
2012-12-12 14:20:00,19.33,19.36,19.28,19.29,8940400.0,16.4133,16.4388,16.3709,16.3794,8940400.0
2012-12-12 14:30:00,19.29,19.3,19.26,19.27,8234800.0,16.3794,16.3879,16.3539,16.3624,8234800.0
2012-12-12 14:40:00,19.28,19.35,19.26,19.31,7924000.0,16.3709,16.4303,16.3539,16.3964,7924000.0
2012-12-12 14:50:00,19.31,19.33,19.28,19.29,5224800.0,16.3964,16.4133,16.3709,16.3794,5224800.0
2012-12-12 15:00:00,19.29,19.31,19.24,19.25,9595600.0,16.3794,16.3964,16.3369,16.3454,9595600.0
2012-12-12 15:10:00,19.25,19.27,19.22,19.24,7789600.0,16.3454,16.3624,16.3199,16.3369,7789600.0
2012-12-12 15:20:00,19.23,19.27,19.2,19.22,10640000.0,16.3284,16.3624,16.303,16.3199,10640000.0
2012-12-12 15:30:00,19.21,19.25,19.16,19.17,15072400.0,16.3114,16.3454,16.269,16.2775,15072400.0
2012-12-12 15:40:00,19.17,19.26,19.16,19.25,15612800.0,16.2775,16.3539,16.269,16.3454,15612800.0
2012-12-12 15:50:00,19.25,19.28,19.22,19.25,18908400.0,16.3454,16.3709,16.3199,16.3454,18908400.0
2012-12-13 09:30:00,18.97,19.14,18.92,19.04,45682000.0,16.1077,16.252,16.0652,16.1671,45682000.0
2012-12-13 09:40:00,19.03,19.04,18.9,18.97,33611200.0,16.1586,16.1671,16.0482,16.1077,33611200.0
2012-12-13 09:50:00,18.97,19.03,18.92,18.95,22475600.0,16.1077,16.1586,16.0652,16.0907,22475600.0
2012-12-13 10:00:00,18.95,19.09,18.91,19.06,25519200.0,16.0907,16.2096,16.0567,16.1841,25519200.0
2012-12-13 10:10:00,19.06,19.13,19.02,19.13,14616000.0,16.1841,16.2435,16.1501,16.2435,14616000.0
2012-12-13 10:20:00,19.13,19.2,19.1,19.15,22103200.0,16.2435,16.303,16.218,16.2605,22103200.0
2012-12-13 10:30:00,19.14,19.17,19.09,19.12,9069200.0,16.252,16.2775,16.2096,16.235,9069200.0
2012-12-13 10:40:00,19.12,19.14,19.06,19.09,10754800.0,16.235,16.252,16.1841,16.2096,10754800.0
2012-12-13 10:50:00,19.09,19.11,19.0,19.05,15836800.0,16.2096,16.2265,16.1331,16.1756,15836800.0
2012-12-13 11:00:00,19.05,19.08,19.01,19.06,9797200.0,16.1756,16.2011,16.1416,16.1841,9797200.0
2012-12-13 11:10:00,19.06,19.06,18.99,19.04,10424400.0,16.1841,16.1841,16.1246,16.1671,10424400.0
2012-12-13 11:20:00,19.05,19.06,18.98,19.03,9912000.0,16.1756,16.1841,16.1162,16.1586,9912000.0
2012-12-13 11:30:00,19.03,19.09,19.0,19.04,10673600.0,16.1586,16.2096,16.1331,16.1671,10673600.0
2012-12-13 11:40:00,19.04,19.05,18.99,19.02,7904400.0,16.1671,16.1756,16.1246,16.1501,7904400.0
2012-12-13 11:50:00,19.02,19.04,19.01,19.03,6196400.0,16.1501,16.1671,16.1416,16.1586,6196400.0
2012-12-13 12:00:00,19.02,19.05,19.01,19.04,4034800.0,16.1501,16.1756,16.1416,16.1671,4034800.0
2012-12-13 12:10:00,19.04,19.05,18.97,18.97,9088800.0,16.1671,16.1756,16.1077,16.1077,9088800.0
2012-12-13 12:20:00,18.97,19.01,18.93,18.93,12423600.0,16.1077,16.1416,16.0737,16.0737,12423600.0
2012-12-13 12:30:00,18.93,18.98,18.91,18.95,12535600.0,16.0737,16.1162,16.0567,16.0907,12535600.0
2012-12-13 12:40:00,18.95,18.96,18.92,18.93,7134400.0,16.0907,16.0992,16.0652,16.0737,7134400.0
2012-12-13 12:50:00,18.93,18.95,18.87,18.87,16102800.0,16.0737,16.0907,16.0228,16.0228,16102800.0
2012-12-13 13:00:00,18.88,18.91,18.85,18.91,16791600.0,16.0312,16.0567,16.0058,16.0567,16791600.0
2012-12-13 13:10:00,18.91,18.94,18.88,18.89,10536400.0,16.0567,16.0822,16.0312,16.0397,10536400.0
2012-12-13 13:20:00,18.9,18.94,18.88,18.9,8458800.0,16.0482,16.0822,16.0312,16.0482,8458800.0
2012-12-13 13:30:00,18.9,18.9,18.86,18.88,9049600.0,16.0482,16.0482,16.0143,16.0312,9049600.0
2012-12-13 13:40:00,18.89,18.89,18.84,18.84,6641600.0,16.0397,16.0397,15.9973,15.9973,6641600.0
2012-12-13 13:50:00,18.84,18.89,18.83,18.89,11365200.0,15.9973,16.0397,15.9888,16.0397,11365200.0
2012-12-13 14:00:00,18.89,18.89,18.83,18.84,9105600.0,16.0397,16.0397,15.9888,15.9973,9105600.0
2012-12-13 14:10:00,18.84,18.86,18.78,18.79,16424800.0,15.9973,16.0143,15.9463,15.9548,16424800.0
2012-12-13 14:20:00,18.79,18.83,18.78,18.81,11043200.0,15.9548,15.9888,15.9463,15.9718,11043200.0
2012-12-13 14:30:00,18.82,18.87,18.8,18.84,10964800.0,15.9803,16.0228,15.9633,15.9973,10964800.0
2012-12-13 14:40:00,18.84,18.89,18.82,18.88,9346400.0,15.9973,16.0397,15.9803,16.0312,9346400.0
2012-12-13 14:50:00,18.88,18.9,18.84,18.85,10564400.0,16.0312,16.0482,15.9973,16.0058,10564400.0
2012-12-13 15:00:00,18.85,18.88,18.83,18.83,7548800.0,16.0058,16.0312,15.9888,15.9888,7548800.0
2012-12-13 15:10:00,18.83,18.85,18.81,18.83,8982400.0,15.9888,16.0058,15.9718,15.9888,8982400.0
2012-12-13 15:20:00,18.82,18.85,18.81,18.84,5723200.0,15.9803,16.0058,15.9718,15.9973,5723200.0
2012-12-13 15:30:00,18.84,18.9,18.83,18.87,15859200.0,15.9973,16.0482,15.9888,16.0228,15859200.0
2012-12-13 15:40:00,18.87,18.94,18.87,18.9,23156000.0,16.0228,16.0822,16.0228,16.0482,23156000.0
2012-12-13 15:50:00,18.9,18.93,18.88,18.91,25130000.0,16.0482,16.0737,16.0312,16.0567,25130000.0
2012-12-14 09:30:00,18.38,18.44,18.16,18.38,135102800.0,15.6067,15.6576,15.4199,15.6067,135102800.0
2012-12-14 09:40:00,18.38,18.5,18.34,18.42,48851600.0,15.6067,15.7086,15.5727,15.6407,48851600.0
2012-12-14 09:50:00,18.42,18.43,18.25,18.33,42599200.0,15.6407,15.6491,15.4963,15.5642,42599200.0
2012-12-14 10:00:00,18.33,18.4,18.3,18.31,28019600.0,15.5642,15.6237,15.5388,15.5472,28019600.0
2012-12-14 10:10:00,18.31,18.36,18.29,18.35,21448000.0,15.5472,15.5897,15.5303,15.5812,21448000.0
2012-12-14 10:20:00,18.35,18.4,18.34,18.36,20594000.0,15.5812,15.6237,15.5727,15.5897,20594000.0
2012-12-14 10:30:00,18.36,18.37,18.27,18.28,25446400.0,15.5897,15.5982,15.5133,15.5218,25446400.0
2012-12-14 10:40:00,18.27,18.32,18.25,18.29,22758400.0,15.5133,15.5557,15.4963,15.5303,22758400.0
2012-12-14 10:50:00,18.3,18.34,18.24,18.24,19084800.0,15.5388,15.5727,15.4878,15.4878,19084800.0
2012-12-14 11:00:00,18.24,18.26,18.22,18.23,20750800.0,15.4878,15.5048,15.4708,15.4793,20750800.0
2012-12-14 11:10:00,18.23,18.27,18.18,18.18,35562800.0,15.4793,15.5133,15.4369,15.4369,35562800.0
2012-12-14 11:20:00,18.18,18.22,18.13,18.18,34882400.0,15.4369,15.4708,15.3944,15.4369,34882400.0
2012-12-14 11:30:00,18.18,18.21,18.15,18.18,17659600.0,15.4369,15.4623,15.4114,15.4369,17659600.0
2012-12-14 11:40:00,18.18,18.27,18.17,18.2,24270400.0,15.4369,15.5133,15.4284,15.4538,24270400.0
2012-12-14 11:50:00,18.21,18.25,18.19,18.23,16301600.0,15.4623,15.4963,15.4454,15.4793,16301600.0
2012-12-14 12:00:00,18.23,18.28,18.22,18.28,17164000.0,15.4793,15.5218,15.4708,15.5218,17164000.0
2012-12-14 12:10:00,18.28,18.31,18.23,18.25,14330400.0,15.5218,15.5472,15.4793,15.4963,14330400.0
2012-12-14 12:20:00,18.24,18.3,18.23,18.3,9469600.0,15.4878,15.5388,15.4793,15.5388,9469600.0
2012-12-14 12:30:00,18.3,18.31,18.25,18.26,8654800.0,15.5388,15.5472,15.4963,15.5048,8654800.0
2012-12-14 12:40:00,18.26,18.31,18.26,18.27,7358400.0,15.5048,15.5472,15.5048,15.5133,7358400.0
2012-12-14 12:50:00,18.27,18.29,18.23,18.24,7932400.0,15.5133,15.5303,15.4793,15.4878,7932400.0
2012-12-14 13:00:00,18.24,18.26,18.2,18.21,9270800.0,15.4878,15.5048,15.4538,15.4623,9270800.0
2012-12-14 13:10:00,18.21,18.23,18.2,18.21,8733200.0,15.4623,15.4793,15.4538,15.4623,8733200.0
2012-12-14 13:20:00,18.2,18.22,18.17,18.22,12166000.0,15.4538,15.4708,15.4284,15.4708,12166000.0
2012-12-14 13:30:00,18.22,18.23,18.18,18.19,10561600.0,15.4708,15.4793,15.4369,15.4454,10561600.0
2012-12-14 13:40:00,18.18,18.22,18.18,18.21,8391600.0,15.4369,15.4708,15.4369,15.4623,8391600.0
2012-12-14 13:50:00,18.22,18.23,18.2,18.22,9573200.0,15.4708,15.4793,15.4538,15.4708,9573200.0
2012-12-14 14:00:00,18.23,18.24,18.21,18.23,9125200.0,15.4793,15.4878,15.4623,15.4793,9125200.0
2012-12-14 14:10:00,18.23,18.24,18.19,18.19,7576800.0,15.4793,15.4878,15.4454,15.4454,7576800.0
2012-12-14 14:20:00,18.19,18.21,18.18,18.19,11250400.0,15.4454,15.4623,15.4369,15.4454,11250400.0
2012-12-14 14:30:00,18.19,18.21,18.18,18.2,10329200.0,15.4454,15.4623,15.4369,15.4538,10329200.0
2012-12-14 14:40:00,18.19,18.21,18.17,18.18,9940000.0,15.4454,15.4623,15.4284,15.4369,9940000.0
2012-12-14 14:50:00,18.18,18.18,18.07,18.09,29313200.0,15.4369,15.4369,15.3435,15.3604,29313200.0
2012-12-14 15:00:00,18.09,18.13,18.07,18.07,19692400.0,15.3604,15.3944,15.3435,15.3435,19692400.0
2012-12-14 15:10:00,18.08,18.13,18.07,18.08,19616800.0,15.352,15.3944,15.3435,15.352,19616800.0
2012-12-14 15:20:00,18.09,18.11,18.06,18.07,24819200.0,15.3604,15.3774,15.335,15.3435,24819200.0
2012-12-14 15:30:00,18.07,18.2,18.06,18.17,35252000.0,15.3435,15.4538,15.335,15.4284,35252000.0
2012-12-14 15:40:00,18.17,18.22,18.15,18.19,33975200.0,15.4284,15.4708,15.4114,15.4454,33975200.0
2012-12-14 15:50:00,18.19,18.21,18.16,18.18,45449600.0,15.4454,15.4623,15.4199,15.4369,45449600.0
2012-12-17 09:30:00,18.18,18.37,18.07,18.29,74463200.0,15.4369,15.5982,15.3435,15.5303,74463200.0
2012-12-17 09:40:00,18.29,18.33,18.12,18.16,36318800.0,15.5303,15.5642,15.3859,15.4199,36318800.0
2012-12-17 09:50:00,18.16,18.23,18.06,18.08,29148000.0,15.4199,15.4793,15.335,15.352,29148000.0
2012-12-17 10:00:00,18.08,18.18,18.06,18.14,20563200.0,15.352,15.4369,15.335,15.4029,20563200.0
2012-12-17 10:10:00,18.14,18.16,18.01,18.03,28532000.0,15.4029,15.4199,15.2925,15.3095,28532000.0
2012-12-17 10:20:00,18.03,18.04,17.9,18.01,39085200.0,15.3095,15.318,15.1991,15.2925,39085200.0
2012-12-17 10:30:00,18.01,18.03,17.95,17.97,20465200.0,15.2925,15.3095,15.2416,15.2585,20465200.0
2012-12-17 10:40:00,17.97,18.05,17.95,18.05,16338000.0,15.2585,15.3265,15.2416,15.3265,16338000.0
2012-12-17 10:50:00,18.04,18.14,18.02,18.11,21820400.0,15.318,15.4029,15.301,15.3774,21820400.0
2012-12-17 11:00:00,18.11,18.17,18.07,18.1,16234400.0,15.3774,15.4284,15.3435,15.3689,16234400.0
2012-12-17 11:10:00,18.1,18.15,18.06,18.12,11026400.0,15.3689,15.4114,15.335,15.3859,11026400.0
2012-12-17 11:20:00,18.12,18.14,18.06,18.06,11410000.0,15.3859,15.4029,15.335,15.335,11410000.0
2012-12-17 11:30:00,18.07,18.24,18.07,18.23,21764400.0,15.3435,15.4878,15.3435,15.4793,21764400.0
2012-12-17 11:40:00,18.23,18.28,18.22,18.25,19392800.0,15.4793,15.5218,15.4708,15.4963,19392800.0
2012-12-17 11:50:00,18.25,18.36,18.25,18.35,22475600.0,15.4963,15.5897,15.4963,15.5812,22475600.0
2012-12-17 12:00:00,18.34,18.37,18.29,18.3,17536400.0,15.5727,15.5982,15.5303,15.5388,17536400.0
2012-12-17 12:10:00,18.31,18.35,18.26,18.33,10788400.0,15.5472,15.5812,15.5048,15.5642,10788400.0
2012-12-17 12:20:00,18.33,18.45,18.31,18.4,19964000.0,15.5642,15.6661,15.5472,15.6237,19964000.0
2012-12-17 12:30:00,18.4,18.46,18.39,18.41,13644400.0,15.6237,15.6746,15.6152,15.6322,13644400.0
2012-12-17 12:40:00,18.41,18.43,18.36,18.38,9346400.0,15.6322,15.6491,15.5897,15.6067,9346400.0
2012-12-17 12:50:00,18.38,18.42,18.35,18.39,8817200.0,15.6067,15.6407,15.5812,15.6152,8817200.0
2012-12-17 13:00:00,18.4,18.45,18.39,18.45,9394000.0,15.6237,15.6661,15.6152,15.6661,9394000.0
2012-12-17 13:10:00,18.44,18.46,18.36,18.37,10306800.0,15.6576,15.6746,15.5897,15.5982,10306800.0
2012-12-17 13:20:00,18.36,18.39,18.31,18.35,10894800.0,15.5897,15.6152,15.5472,15.5812,10894800.0
2012-12-17 13:30:00,18.35,18.36,18.3,18.33,9220400.0,15.5812,15.5897,15.5388,15.5642,9220400.0
2012-12-17 13:40:00,18.32,18.37,18.31,18.35,7862400.0,15.5557,15.5982,15.5472,15.5812,7862400.0
2012-12-17 13:50:00,18.35,18.38,18.27,18.28,12317200.0,15.5812,15.6067,15.5133,15.5218,12317200.0
2012-12-17 14:00:00,18.28,18.35,18.28,18.31,9147600.0,15.5218,15.5812,15.5218,15.5472,9147600.0
2012-12-17 14:10:00,18.31,18.35,18.22,18.25,10508400.0,15.5472,15.5812,15.4708,15.4963,10508400.0
2012-12-17 14:20:00,18.25,18.28,18.22,18.26,9612400.0,15.4963,15.5218,15.4708,15.5048,9612400.0
2012-12-17 14:30:00,18.26,18.3,18.26,18.28,6739600.0,15.5048,15.5388,15.5048,15.5218,6739600.0
2012-12-17 14:40:00,18.28,18.34,18.26,18.31,7215600.0,15.5218,15.5727,15.5048,15.5472,7215600.0
2012-12-17 14:50:00,18.32,18.34,18.3,18.33,5868800.0,15.5557,15.5727,15.5388,15.5642,5868800.0
2012-12-17 15:00:00,18.34,18.38,18.29,18.38,11586400.0,15.5727,15.6067,15.5303,15.6067,11586400.0
2012-12-17 15:10:00,18.38,18.39,18.34,18.35,10116400.0,15.6067,15.6152,15.5727,15.5812,10116400.0
2012-12-17 15:20:00,18.35,18.39,18.33,18.39,10928400.0,15.5812,15.6152,15.5642,15.6152,10928400.0
2012-12-17 15:30:00,18.39,18.43,18.37,18.42,18802000.0,15.6152,15.6491,15.5982,15.6407,18802000.0
2012-12-17 15:40:00,18.43,18.47,18.39,18.46,19622400.0,15.6491,15.6831,15.6152,15.6746,19622400.0
2012-12-17 15:50:00,18.46,18.57,18.41,18.54,33793200.0,15.6746,15.768,15.6322,15.7425,33793200.0
2012-12-18 09:30:00,18.75,18.8,18.62,18.73,54541200.0,15.9209,15.9633,15.8105,15.9039,54541200.0
2012-12-18 09:40:00,18.72,18.78,18.68,18.75,24774400.0,15.8954,15.9463,15.8614,15.9209,24774400.0
2012-12-18 09:50:00,18.75,18.75,18.63,18.64,17441200.0,15.9209,15.9209,15.819,15.8275,17441200.0
2012-12-18 10:00:00,18.63,18.7,18.59,18.59,16948400.0,15.819,15.8784,15.785,15.785,16948400.0
2012-12-18 10:10:00,18.59,18.69,18.58,18.66,16990400.0,15.785,15.8699,15.7765,15.8444,16990400.0
2012-12-18 10:20:00,18.66,18.71,18.63,18.69,13731200.0,15.8444,15.8869,15.819,15.8699,13731200.0
2012-12-18 10:30:00,18.69,18.72,18.65,18.69,14378000.0,15.8699,15.8954,15.8359,15.8699,14378000.0
2012-12-18 10:40:00,18.68,18.68,18.62,18.64,9900800.0,15.8614,15.8614,15.8105,15.8275,9900800.0
2012-12-18 10:50:00,18.64,18.7,18.6,18.64,11214000.0,15.8275,15.8784,15.7935,15.8275,11214000.0
2012-12-18 11:00:00,18.65,18.72,18.63,18.68,12140800.0,15.8359,15.8954,15.819,15.8614,12140800.0
2012-12-18 11:10:00,18.68,18.71,18.67,18.7,8988000.0,15.8614,15.8869,15.8529,15.8784,8988000.0
2012-12-18 11:20:00,18.69,18.7,18.67,18.68,7011200.0,15.8699,15.8784,15.8529,15.8614,7011200.0
2012-12-18 11:30:00,18.68,18.77,18.68,18.75,14918400.0,15.8614,15.9378,15.8614,15.9209,14918400.0
2012-12-18 11:40:00,18.75,18.86,18.74,18.84,20288800.0,15.9209,16.0143,15.9124,15.9973,20288800.0
2012-12-18 11:50:00,18.84,18.84,18.8,18.82,9139200.0,15.9973,15.9973,15.9633,15.9803,9139200.0
2012-12-18 12:00:00,18.82,18.83,18.78,18.79,8537200.0,15.9803,15.9888,15.9463,15.9548,8537200.0
2012-12-18 12:10:00,18.79,18.89,18.79,18.88,14397600.0,15.9548,16.0397,15.9548,16.0312,14397600.0
2012-12-18 12:20:00,18.88,18.92,18.87,18.9,18004000.0,16.0312,16.0652,16.0228,16.0482,18004000.0
2012-12-18 12:30:00,18.91,19.0,18.9,18.99,19737200.0,16.0567,16.1331,16.0482,16.1246,19737200.0
2012-12-18 12:40:00,18.99,19.03,18.97,18.98,21019600.0,16.1246,16.1586,16.1077,16.1162,21019600.0
2012-12-18 12:50:00,18.98,19.01,18.95,19.0,11698400.0,16.1162,16.1416,16.0907,16.1331,11698400.0
2012-12-18 13:00:00,19.0,19.0,18.91,18.93,12138000.0,16.1331,16.1331,16.0567,16.0737,12138000.0
2012-12-18 13:10:00,18.93,18.97,18.9,18.96,10920000.0,16.0737,16.1077,16.0482,16.0992,10920000.0
2012-12-18 13:20:00,18.96,18.98,18.93,18.95,7434000.0,16.0992,16.1162,16.0737,16.0907,7434000.0
2012-12-18 13:30:00,18.95,18.97,18.94,18.97,7042000.0,16.0907,16.1077,16.0822,16.1077,7042000.0
2012-12-18 13:40:00,18.96,19.02,18.96,19.0,9038400.0,16.0992,16.1501,16.0992,16.1331,9038400.0
2012-12-18 13:50:00,19.0,19.0,18.93,18.94,9262400.0,16.1331,16.1331,16.0737,16.0822,9262400.0
2012-12-18 14:00:00,18.94,18.97,18.92,18.96,7599200.0,16.0822,16.1077,16.0652,16.0992,7599200.0
2012-12-18 14:10:00,18.96,18.99,18.94,18.97,5684000.0,16.0992,16.1246,16.0822,16.1077,5684000.0
2012-12-18 14:20:00,18.97,18.97,18.89,18.9,10528000.0,16.1077,16.1077,16.0397,16.0482,10528000.0
2012-12-18 14:30:00,18.9,18.91,18.85,18.9,15694000.0,16.0482,16.0567,16.0058,16.0482,15694000.0
2012-12-18 14:40:00,18.9,18.95,18.88,18.94,9060800.0,16.0482,16.0907,16.0312,16.0822,9060800.0
2012-12-18 14:50:00,18.94,18.96,18.91,18.96,7028000.0,16.0822,16.0992,16.0567,16.0992,7028000.0
2012-12-18 15:00:00,18.95,19.02,18.95,19.01,12952800.0,16.0907,16.1501,16.0907,16.1416,12952800.0
2012-12-18 15:10:00,19.01,19.05,18.98,19.0,15598800.0,16.1416,16.1756,16.1162,16.1331,15598800.0
2012-12-18 15:20:00,19.0,19.01,18.94,18.96,10446800.0,16.1331,16.1416,16.0822,16.0992,10446800.0
2012-12-18 15:30:00,18.96,19.03,18.94,19.02,12605600.0,16.0992,16.1586,16.0822,16.1501,12605600.0
2012-12-18 15:40:00,19.02,19.05,18.99,19.05,17063200.0,16.1501,16.1756,16.1246,16.1756,17063200.0
2012-12-18 15:50:00,19.05,19.1,19.04,19.07,35218400.0,16.1756,16.218,16.1671,16.1926,35218400.0
2012-12-19 09:30:00,18.98,19.05,18.93,18.97,28336000.0,16.1162,16.1756,16.0737,16.1077,28336000.0
2012-12-19 09:40:00,18.97,19.0,18.9,18.97,24068800.0,16.1077,16.1331,16.0482,16.1077,24068800.0
2012-12-19 09:50:00,18.97,18.98,18.89,18.91,13784400.0,16.1077,16.1162,16.0397,16.0567,13784400.0
2012-12-19 10:00:00,18.91,18.91,18.79,18.86,25421200.0,16.0567,16.0567,15.9548,16.0143,25421200.0
2012-12-19 10:10:00,18.86,18.89,18.8,18.81,13958000.0,16.0143,16.0397,15.9633,15.9718,13958000.0
2012-12-19 10:20:00,18.81,18.83,18.77,18.83,18869200.0,15.9718,15.9888,15.9378,15.9888,18869200.0
2012-12-19 10:30:00,18.82,18.91,18.78,18.9,16819600.0,15.9803,16.0567,15.9463,16.0482,16819600.0
2012-12-19 10:40:00,18.9,18.94,18.86,18.93,8593200.0,16.0482,16.0822,16.0143,16.0737,8593200.0
2012-12-19 10:50:00,18.94,18.96,18.91,18.93,10838800.0,16.0822,16.0992,16.0567,16.0737,10838800.0
2012-12-19 11:00:00,18.93,19.02,18.92,19.01,11908400.0,16.0737,16.1501,16.0652,16.1416,11908400.0
2012-12-19 11:10:00,19.01,19.06,19.01,19.04,15523200.0,16.1416,16.1841,16.1416,16.1671,15523200.0
2012-12-19 11:20:00,19.04,19.06,18.97,18.98,12782000.0,16.1671,16.1841,16.1077,16.1162,12782000.0
2012-12-19 11:30:00,18.98,19.05,18.97,19.03,8993600.0,16.1162,16.1756,16.1077,16.1586,8993600.0
2012-12-19 11:40:00,19.02,19.03,18.97,18.99,6784400.0,16.1501,16.1586,16.1077,16.1246,6784400.0
2012-12-19 11:50:00,18.99,19.0,18.92,18.94,7420000.0,16.1246,16.1331,16.0652,16.0822,7420000.0
2012-12-19 12:00:00,18.94,18.97,18.91,18.92,7870800.0,16.0822,16.1077,16.0567,16.0652,7870800.0
2012-12-19 12:10:00,18.93,18.96,18.92,18.95,6566000.0,16.0737,16.0992,16.0652,16.0907,6566000.0
2012-12-19 12:20:00,18.95,18.99,18.93,18.98,6832000.0,16.0907,16.1246,16.0737,16.1162,6832000.0
2012-12-19 12:30:00,18.98,18.98,18.91,18.94,6087200.0,16.1162,16.1162,16.0567,16.0822,6087200.0
2012-12-19 12:40:00,18.94,18.99,18.92,18.96,7151200.0,16.0822,16.1246,16.0652,16.0992,7151200.0
2012-12-19 12:50:00,18.96,18.98,18.93,18.94,5387200.0,16.0992,16.1162,16.0737,16.0822,5387200.0
2012-12-19 13:00:00,18.94,18.96,18.92,18.93,5829600.0,16.0822,16.0992,16.0652,16.0737,5829600.0
2012-12-19 13:10:00,18.94,18.95,18.88,18.9,6840400.0,16.0822,16.0907,16.0312,16.0482,6840400.0
2012-12-19 13:20:00,18.9,18.93,18.89,18.91,4023600.0,16.0482,16.0737,16.0397,16.0567,4023600.0
2012-12-19 13:30:00,18.91,18.92,18.86,18.87,5462800.0,16.0567,16.0652,16.0143,16.0228,5462800.0
2012-12-19 13:40:00,18.87,18.89,18.83,18.87,8324400.0,16.0228,16.0397,15.9888,16.0228,8324400.0
2012-12-19 13:50:00,18.88,18.91,18.87,18.9,5852000.0,16.0312,16.0567,16.0228,16.0482,5852000.0
2012-12-19 14:00:00,18.89,18.9,18.86,18.88,4211200.0,16.0397,16.0482,16.0143,16.0312,4211200.0
2012-12-19 14:10:00,18.88,18.89,18.84,18.87,6168400.0,16.0312,16.0397,15.9973,16.0228,6168400.0
2012-12-19 14:20:00,18.87,18.89,18.85,18.87,4370800.0,16.0228,16.0397,16.0058,16.0228,4370800.0
2012-12-19 14:30:00,18.87,18.88,18.84,18.86,4656400.0,16.0228,16.0312,15.9973,16.0143,4656400.0
2012-12-19 14:40:00,18.86,18.87,18.83,18.84,7949200.0,16.0143,16.0228,15.9888,15.9973,7949200.0
2012-12-19 14:50:00,18.84,18.91,18.83,18.9,8030400.0,15.9973,16.0567,15.9888,16.0482,8030400.0
2012-12-19 15:00:00,18.9,18.93,18.89,18.9,9091600.0,16.0482,16.0737,16.0397,16.0482,9091600.0
2012-12-19 15:10:00,18.9,18.91,18.84,18.84,8629600.0,16.0482,16.0567,15.9973,15.9973,8629600.0
2012-12-19 15:20:00,18.85,18.88,18.84,18.86,6454000.0,16.0058,16.0312,15.9973,16.0143,6454000.0
2012-12-19 15:30:00,18.86,18.92,18.84,18.92,10085600.0,16.0143,16.0652,15.9973,16.0652,10085600.0
2012-12-19 15:40:00,18.92,18.92,18.85,18.85,10021200.0,16.0652,16.0652,16.0058,16.0058,10021200.0
2012-12-19 15:50:00,18.85,18.85,18.79,18.79,26642000.0,16.0058,16.0058,15.9548,15.9548,26642000.0
2012-12-20 09:30:00,18.93,18.94,18.73,18.75,27011600.0,16.0737,16.0822,15.9039,15.9209,27011600.0
2012-12-20 09:40:00,18.74,18.79,18.65,18.72,23520000.0,15.9124,15.9548,15.8359,15.8954,23520000.0
2012-12-20 09:50:00,18.72,18.76,18.69,18.71,16584400.0,15.8954,15.9293,15.8699,15.8869,16584400.0
2012-12-20 10:00:00,18.71,18.85,18.69,18.83,22296400.0,15.8869,16.0058,15.8699,15.9888,22296400.0
2012-12-20 10:10:00,18.84,18.85,18.77,18.79,10878000.0,15.9973,16.0058,15.9378,15.9548,10878000.0
2012-12-20 10:20:00,18.79,18.79,18.71,18.72,12040000.0,15.9548,15.9548,15.8869,15.8954,12040000.0
2012-12-20 10:30:00,18.72,18.77,18.68,18.74,11443600.0,15.8954,15.9378,15.8614,15.9124,11443600.0
2012-12-20 10:40:00,18.74,18.78,18.71,18.72,9466800.0,15.9124,15.9463,15.8869,15.8954,9466800.0
2012-12-20 10:50:00,18.72,18.73,18.67,18.69,10222800.0,15.8954,15.9039,15.8529,15.8699,10222800.0
2012-12-20 11:00:00,18.69,18.72,18.66,18.71,8780800.0,15.8699,15.8954,15.8444,15.8869,8780800.0
2012-12-20 11:10:00,18.71,18.72,18.66,18.7,8184400.0,15.8869,15.8954,15.8444,15.8784,8184400.0
2012-12-20 11:20:00,18.7,18.72,18.61,18.63,15965600.0,15.8784,15.8954,15.802,15.819,15965600.0
2012-12-20 11:30:00,18.63,18.65,18.6,18.64,10245200.0,15.819,15.8359,15.7935,15.8275,10245200.0
2012-12-20 11:40:00,18.64,18.68,18.64,18.67,8176000.0,15.8275,15.8614,15.8275,15.8529,8176000.0
2012-12-20 11:50:00,18.67,18.67,18.62,18.64,5224800.0,15.8529,15.8529,15.8105,15.8275,5224800.0
2012-12-20 12:00:00,18.65,18.65,18.61,18.63,6512800.0,15.8359,15.8359,15.802,15.819,6512800.0
2012-12-20 12:10:00,18.64,18.65,18.62,18.64,6322400.0,15.8275,15.8359,15.8105,15.8275,6322400.0
2012-12-20 12:20:00,18.63,18.67,18.6,18.61,9024400.0,15.819,15.8529,15.7935,15.802,9024400.0
2012-12-20 12:30:00,18.61,18.62,18.59,18.6,7725200.0,15.802,15.8105,15.785,15.7935,7725200.0
2012-12-20 12:40:00,18.6,18.63,18.6,18.62,4513600.0,15.7935,15.819,15.7935,15.8105,4513600.0
2012-12-20 12:50:00,18.62,18.63,18.6,18.62,4975600.0,15.8105,15.819,15.7935,15.8105,4975600.0
2012-12-20 13:00:00,18.62,18.63,18.55,18.59,13630400.0,15.8105,15.819,15.751,15.785,13630400.0
2012-12-20 13:10:00,18.59,18.6,18.56,18.57,5992000.0,15.785,15.7935,15.7595,15.768,5992000.0
2012-12-20 13:20:00,18.57,18.59,18.53,18.58,12275200.0,15.768,15.785,15.7341,15.7765,12275200.0
2012-12-20 13:30:00,18.58,18.66,18.56,18.65,10670800.0,15.7765,15.8444,15.7595,15.8359,10670800.0
2012-12-20 13:40:00,18.65,18.68,18.62,18.65,12171600.0,15.8359,15.8614,15.8105,15.8359,12171600.0
2012-12-20 13:50:00,18.65,18.67,18.63,18.66,6314000.0,15.8359,15.8529,15.819,15.8444,6314000.0
2012-12-20 14:00:00,18.67,18.67,18.61,18.63,5227600.0,15.8529,15.8529,15.802,15.819,5227600.0
2012-12-20 14:10:00,18.62,18.71,18.62,18.67,10500000.0,15.8105,15.8869,15.8105,15.8529,10500000.0
2012-12-20 14:20:00,18.67,18.69,18.65,18.68,5695200.0,15.8529,15.8699,15.8359,15.8614,5695200.0
2012-12-20 14:30:00,18.69,18.75,18.68,18.73,15122800.0,15.8699,15.9209,15.8614,15.9039,15122800.0
2012-12-20 14:40:00,18.72,18.77,18.71,18.76,9206400.0,15.8954,15.9378,15.8869,15.9293,9206400.0
2012-12-20 14:50:00,18.75,18.76,18.74,18.74,8108800.0,15.9209,15.9293,15.9124,15.9124,8108800.0
2012-12-20 15:00:00,18.74,18.75,18.67,18.68,9889600.0,15.9124,15.9209,15.8529,15.8614,9889600.0
2012-12-20 15:10:00,18.68,18.71,18.63,18.64,9914800.0,15.8614,15.8869,15.819,15.8275,9914800.0
2012-12-20 15:20:00,18.64,18.66,18.61,18.65,12073600.0,15.8275,15.8444,15.802,15.8359,12073600.0
2012-12-20 15:30:00,18.65,18.72,18.64,18.72,10203200.0,15.8359,15.8954,15.8275,15.8954,10203200.0
2012-12-20 15:40:00,18.72,18.72,18.67,18.68,8374800.0,15.8954,15.8954,15.8529,15.8614,8374800.0
2012-12-20 15:50:00,18.67,18.68,18.63,18.64,17564400.0,15.8529,15.8614,15.819,15.8275,17564400.0
2012-12-21 09:30:00,18.31,18.34,18.22,18.33,126758800.0,15.5472,15.5727,15.4708,15.5642,126758800.0
2012-12-21 09:40:00,18.32,18.35,18.27,18.27,22192800.0,15.5557,15.5812,15.5133,15.5133,22192800.0
2012-12-21 09:50:00,18.27,18.32,18.26,18.3,17483200.0,15.5133,15.5557,15.5048,15.5388,17483200.0
2012-12-21 10:00:00,18.29,18.31,18.27,18.29,15220800.0,15.5303,15.5472,15.5133,15.5303,15220800.0
2012-12-21 10:10:00,18.3,18.48,18.28,18.46,28666400.0,15.5388,15.6916,15.5218,15.6746,28666400.0
2012-12-21 10:20:00,18.45,18.5,18.43,18.44,21789600.0,15.6661,15.7086,15.6491,15.6576,21789600.0
2012-12-21 10:30:00,18.45,18.47,18.43,18.45,12465600.0,15.6661,15.6831,15.6491,15.6661,12465600.0
2012-12-21 10:40:00,18.45,18.45,18.4,18.42,11824400.0,15.6661,15.6661,15.6237,15.6407,11824400.0
2012-12-21 10:50:00,18.42,18.44,18.39,18.41,6518400.0,15.6407,15.6576,15.6152,15.6322,6518400.0
2012-12-21 11:00:00,18.41,18.47,18.37,18.38,10735200.0,15.6322,15.6831,15.5982,15.6067,10735200.0
2012-12-21 11:10:00,18.38,18.42,18.38,18.38,6006000.0,15.6067,15.6407,15.6067,15.6067,6006000.0
2012-12-21 11:20:00,18.38,18.44,18.37,18.41,6490400.0,15.6067,15.6576,15.5982,15.6322,6490400.0
2012-12-21 11:30:00,18.41,18.42,18.35,18.37,9878400.0,15.6322,15.6407,15.5812,15.5982,9878400.0
2012-12-21 11:40:00,18.37,18.38,18.33,18.37,8400000.0,15.5982,15.6067,15.5642,15.5982,8400000.0
2012-12-21 11:50:00,18.36,18.39,18.34,18.39,5353600.0,15.5897,15.6152,15.5727,15.6152,5353600.0
2012-12-21 12:00:00,18.38,18.39,18.35,18.36,4872000.0,15.6067,15.6152,15.5812,15.5897,4872000.0
2012-12-21 12:10:00,18.36,18.37,18.34,18.36,4880400.0,15.5897,15.5982,15.5727,15.5897,4880400.0
2012-12-21 12:20:00,18.36,18.37,18.34,18.34,4664800.0,15.5897,15.5982,15.5727,15.5727,4664800.0
2012-12-21 12:30:00,18.35,18.35,18.33,18.33,5143600.0,15.5812,15.5812,15.5642,15.5642,5143600.0
2012-12-21 12:40:00,18.33,18.36,18.32,18.35,4564000.0,15.5642,15.5897,15.5557,15.5812,4564000.0
2012-12-21 12:50:00,18.35,18.38,18.35,18.38,6966400.0,15.5812,15.6067,15.5812,15.6067,6966400.0
2012-12-21 13:00:00,18.38,18.39,18.37,18.37,5717600.0,15.6067,15.6152,15.5982,15.5982,5717600.0
2012-12-21 13:10:00,18.38,18.38,18.35,18.36,4748800.0,15.6067,15.6067,15.5812,15.5897,4748800.0
2012-12-21 13:20:00,18.36,18.38,18.34,18.36,4188800.0,15.5897,15.6067,15.5727,15.5897,4188800.0
2012-12-21 13:30:00,18.36,18.4,18.35,18.4,5409600.0,15.5897,15.6237,15.5812,15.6237,5409600.0
2012-12-21 13:40:00,18.4,18.41,18.38,18.4,7576800.0,15.6237,15.6322,15.6067,15.6237,7576800.0
2012-12-21 13:50:00,18.4,18.41,18.38,18.39,4127200.0,15.6237,15.6322,15.6067,15.6152,4127200.0
2012-12-21 14:00:00,18.39,18.42,18.38,18.4,6322400.0,15.6152,15.6407,15.6067,15.6237,6322400.0
2012-12-21 14:10:00,18.4,18.41,18.38,18.39,5499200.0,15.6237,15.6322,15.6067,15.6152,5499200.0
2012-12-21 14:20:00,18.39,18.39,18.37,18.38,4838400.0,15.6152,15.6152,15.5982,15.6067,4838400.0
2012-12-21 14:30:00,18.38,18.41,18.37,18.4,4928000.0,15.6067,15.6322,15.5982,15.6237,4928000.0
2012-12-21 14:40:00,18.4,18.41,18.38,18.41,4522000.0,15.6237,15.6322,15.6067,15.6322,4522000.0
2012-12-21 14:50:00,18.41,18.42,18.39,18.4,6806800.0,15.6322,15.6407,15.6152,15.6237,6806800.0
2012-12-21 15:00:00,18.4,18.41,18.38,18.39,6176800.0,15.6237,15.6322,15.6067,15.6152,6176800.0
2012-12-21 15:10:00,18.39,18.42,18.38,18.41,8864800.0,15.6152,15.6407,15.6067,15.6322,8864800.0
2012-12-21 15:20:00,18.41,18.43,18.4,18.43,7921200.0,15.6322,15.6491,15.6237,15.6491,7921200.0
2012-12-21 15:30:00,18.43,18.49,18.42,18.47,16909200.0,15.6491,15.7001,15.6407,15.6831,16909200.0
2012-12-21 15:40:00,18.47,18.48,18.43,18.44,18524800.0,15.6831,15.6916,15.6491,15.6576,18524800.0
2012-12-21 15:50:00,18.44,18.56,18.44,18.55,32550000.0,15.6576,15.7595,15.6576,15.751,32550000.0
2012-12-24 09:30:00,18.58,18.67,18.55,18.64,19342400.0,15.7765,15.8529,15.751,15.8275,19342400.0
2012-12-24 09:40:00,18.64,18.72,18.64,18.71,13692000.0,15.8275,15.8954,15.8275,15.8869,13692000.0
2012-12-24 09:50:00,18.71,18.71,18.62,18.67,12415200.0,15.8869,15.8869,15.8105,15.8529,12415200.0
2012-12-24 10:00:00,18.68,18.69,18.65,18.65,6899200.0,15.8614,15.8699,15.8359,15.8359,6899200.0
2012-12-24 10:10:00,18.65,18.69,18.65,18.67,7305200.0,15.8359,15.8699,15.8359,15.8529,7305200.0
2012-12-24 10:20:00,18.66,18.67,18.63,18.64,7044800.0,15.8444,15.8529,15.819,15.8275,7044800.0
2012-12-24 10:30:00,18.64,18.67,18.63,18.65,5801600.0,15.8275,15.8529,15.819,15.8359,5801600.0
2012-12-24 10:40:00,18.65,18.66,18.6,18.61,6756400.0,15.8359,15.8444,15.7935,15.802,6756400.0
2012-12-24 10:50:00,18.61,18.62,18.58,18.59,5395600.0,15.802,15.8105,15.7765,15.785,5395600.0
2012-12-24 11:00:00,18.6,18.61,18.57,18.57,6921600.0,15.7935,15.802,15.768,15.768,6921600.0
2012-12-24 11:10:00,18.57,18.57,18.53,18.53,7697200.0,15.768,15.768,15.7341,15.7341,7697200.0
2012-12-24 11:20:00,18.53,18.58,18.53,18.58,6434400.0,15.7341,15.7765,15.7341,15.7765,6434400.0
2012-12-24 11:30:00,18.58,18.6,18.56,18.6,6339200.0,15.7765,15.7935,15.7595,15.7935,6339200.0
2012-12-24 11:40:00,18.6,18.61,18.57,18.58,4754400.0,15.7935,15.802,15.768,15.7765,4754400.0
2012-12-24 11:50:00,18.58,18.59,18.56,18.58,3550400.0,15.7765,15.785,15.7595,15.7765,3550400.0
2012-12-24 12:00:00,18.59,18.63,18.58,18.59,6812400.0,15.785,15.819,15.7765,15.785,6812400.0
2012-12-24 12:10:00,18.59,18.61,18.57,18.59,4544400.0,15.785,15.802,15.768,15.785,4544400.0
2012-12-24 12:20:00,18.59,18.6,18.57,18.58,4729200.0,15.785,15.7935,15.768,15.7765,4729200.0
2012-12-24 12:30:00,18.58,18.59,18.57,18.57,4690000.0,15.7765,15.785,15.768,15.768,4690000.0
2012-12-24 12:40:00,18.57,18.59,18.57,18.57,4827200.0,15.768,15.785,15.768,15.768,4827200.0
2012-12-24 12:50:00,18.57,18.58,18.54,18.58,12079200.0,15.768,15.7765,15.7425,15.7765,12079200.0
2012-12-26 09:30:00,18.54,18.55,18.46,18.5,14980000.0,15.7425,15.751,15.6746,15.7086,14980000.0
2012-12-26 09:40:00,18.5,18.53,18.44,18.5,9800000.0,15.7086,15.7341,15.6576,15.7086,9800000.0
2012-12-26 09:50:00,18.49,18.53,18.47,18.51,6302800.0,15.7001,15.7341,15.6831,15.7171,6302800.0
2012-12-26 10:00:00,18.51,18.52,18.47,18.48,5642000.0,15.7171,15.7256,15.6831,15.6916,5642000.0
2012-12-26 10:10:00,18.48,18.49,18.44,18.45,5185600.0,15.6916,15.7001,15.6576,15.6661,5185600.0
2012-12-26 10:20:00,18.45,18.45,18.41,18.43,8330000.0,15.6661,15.6661,15.6322,15.6491,8330000.0
2012-12-26 10:30:00,18.44,18.44,18.36,18.36,13154400.0,15.6576,15.6576,15.5897,15.5897,13154400.0
2012-12-26 10:40:00,18.37,18.39,18.34,18.35,12364800.0,15.5982,15.6152,15.5727,15.5812,12364800.0
2012-12-26 10:50:00,18.35,18.37,18.32,18.34,9228800.0,15.5812,15.5982,15.5557,15.5727,9228800.0
2012-12-26 11:00:00,18.34,18.36,18.27,18.28,14350000.0,15.5727,15.5897,15.5133,15.5218,14350000.0
2012-12-26 11:10:00,18.28,18.31,18.27,18.3,9013200.0,15.5218,15.5472,15.5133,15.5388,9013200.0
2012-12-26 11:20:00,18.3,18.32,18.28,18.29,8327200.0,15.5388,15.5557,15.5218,15.5303,8327200.0
2012-12-26 11:30:00,18.3,18.31,18.25,18.27,8106000.0,15.5388,15.5472,15.4963,15.5133,8106000.0
2012-12-26 11:40:00,18.28,18.33,18.27,18.31,6073200.0,15.5218,15.5642,15.5133,15.5472,6073200.0
2012-12-26 11:50:00,18.31,18.35,18.29,18.35,7176400.0,15.5472,15.5812,15.5303,15.5812,7176400.0
2012-12-26 12:00:00,18.35,18.35,18.3,18.31,6501600.0,15.5812,15.5812,15.5388,15.5472,6501600.0
2012-12-26 12:10:00,18.31,18.34,18.3,18.32,3824800.0,15.5472,15.5727,15.5388,15.5557,3824800.0
2012-12-26 12:20:00,18.32,18.33,18.3,18.31,3158400.0,15.5557,15.5642,15.5388,15.5472,3158400.0
2012-12-26 12:30:00,18.31,18.33,18.28,18.3,4158000.0,15.5472,15.5642,15.5218,15.5388,4158000.0
2012-12-26 12:40:00,18.3,18.34,18.29,18.34,3399200.0,15.5388,15.5727,15.5303,15.5727,3399200.0
2012-12-26 12:50:00,18.34,18.36,18.32,18.36,3662400.0,15.5727,15.5897,15.5557,15.5897,3662400.0
2012-12-26 13:00:00,18.35,18.37,18.34,18.37,4253200.0,15.5812,15.5982,15.5727,15.5982,4253200.0
2012-12-26 13:10:00,18.37,18.37,18.34,18.37,4242000.0,15.5982,15.5982,15.5727,15.5982,4242000.0
2012-12-26 13:20:00,18.37,18.42,18.36,18.41,7067200.0,15.5982,15.6407,15.5897,15.6322,7067200.0
2012-12-26 13:30:00,18.41,18.42,18.38,18.4,7081200.0,15.6322,15.6407,15.6067,15.6237,7081200.0
2012-12-26 13:40:00,18.4,18.4,18.37,18.38,4667600.0,15.6237,15.6237,15.5982,15.6067,4667600.0
2012-12-26 13:50:00,18.38,18.4,18.37,18.38,4048800.0,15.6067,15.6237,15.5982,15.6067,4048800.0
2012-12-26 14:00:00,18.38,18.42,18.38,18.4,4522000.0,15.6067,15.6407,15.6067,15.6237,4522000.0
2012-12-26 14:10:00,18.4,18.42,18.39,18.4,3561600.0,15.6237,15.6407,15.6152,15.6237,3561600.0
2012-12-26 14:20:00,18.4,18.41,18.33,18.33,7756000.0,15.6237,15.6322,15.5642,15.5642,7756000.0
2012-12-26 14:30:00,18.34,18.37,18.33,18.36,3855600.0,15.5727,15.5982,15.5642,15.5897,3855600.0
2012-12-26 14:40:00,18.36,18.38,18.32,18.37,5857600.0,15.5897,15.6067,15.5557,15.5982,5857600.0
2012-12-26 14:50:00,18.37,18.39,18.35,18.38,5787600.0,15.5982,15.6152,15.5812,15.6067,5787600.0
2012-12-26 15:00:00,18.37,18.39,18.37,18.37,4225200.0,15.5982,15.6152,15.5982,15.5982,4225200.0
2012-12-26 15:10:00,18.37,18.39,18.35,18.36,4328800.0,15.5982,15.6152,15.5812,15.5897,4328800.0
2012-12-26 15:20:00,18.36,18.38,18.34,18.36,4538800.0,15.5897,15.6067,15.5727,15.5897,4538800.0
2012-12-26 15:30:00,18.36,18.37,18.33,18.34,5392800.0,15.5897,15.5982,15.5642,15.5727,5392800.0
2012-12-26 15:40:00,18.33,18.34,18.31,18.33,8685600.0,15.5642,15.5727,15.5472,15.5642,8685600.0
2012-12-26 15:50:00,18.33,18.33,18.29,18.32,20470800.0,15.5642,15.5642,15.5303,15.5557,20470800.0
2012-12-27 09:30:00,18.34,18.36,18.23,18.29,20328000.0,15.5727,15.5897,15.4793,15.5303,20328000.0
2012-12-27 09:40:00,18.29,18.32,18.26,18.26,12874400.0,15.5303,15.5557,15.5048,15.5048,12874400.0
2012-12-27 09:50:00,18.27,18.29,18.23,18.27,9136400.0,15.5133,15.5303,15.4793,15.5133,9136400.0
2012-12-27 10:00:00,18.26,18.27,18.21,18.23,19706400.0,15.5048,15.5133,15.4623,15.4793,19706400.0
2012-12-27 10:10:00,18.23,18.26,18.21,18.22,9679600.0,15.4793,15.5048,15.4623,15.4708,9679600.0
2012-12-27 10:20:00,18.22,18.24,18.16,18.2,17088400.0,15.4708,15.4878,15.4199,15.4538,17088400.0
2012-12-27 10:30:00,18.2,18.21,18.16,18.17,7893200.0,15.4538,15.4623,15.4199,15.4284,7893200.0
2012-12-27 10:40:00,18.17,18.2,18.14,18.19,9254000.0,15.4284,15.4538,15.4029,15.4454,9254000.0
2012-12-27 10:50:00,18.19,18.21,18.18,18.2,5866000.0,15.4454,15.4623,15.4369,15.4538,5866000.0
2012-12-27 11:00:00,18.19,18.25,18.19,18.22,11631200.0,15.4454,15.4963,15.4454,15.4708,11631200.0
2012-12-27 11:10:00,18.22,18.22,18.19,18.21,5322800.0,15.4708,15.4708,15.4454,15.4623,5322800.0
2012-12-27 11:20:00,18.21,18.24,18.2,18.22,4359600.0,15.4623,15.4878,15.4538,15.4708,4359600.0
2012-12-27 11:30:00,18.22,18.23,18.2,18.21,3670800.0,15.4708,15.4793,15.4538,15.4623,3670800.0
2012-12-27 11:40:00,18.21,18.23,18.17,18.19,6395200.0,15.4623,15.4793,15.4284,15.4454,6395200.0
2012-12-27 11:50:00,18.2,18.21,18.16,18.18,5465600.0,15.4538,15.4623,15.4199,15.4369,5465600.0
2012-12-27 12:00:00,18.18,18.2,18.14,18.16,8948800.0,15.4369,15.4538,15.4029,15.4199,8948800.0
2012-12-27 12:10:00,18.16,18.17,18.15,18.16,6252400.0,15.4199,15.4284,15.4114,15.4199,6252400.0
2012-12-27 12:20:00,18.16,18.16,18.11,18.14,9651600.0,15.4199,15.4199,15.3774,15.4029,9651600.0
2012-12-27 12:30:00,18.14,18.14,18.06,18.08,15666000.0,15.4029,15.4029,15.335,15.352,15666000.0
2012-12-27 12:40:00,18.08,18.11,18.07,18.1,8290800.0,15.352,15.3774,15.3435,15.3689,8290800.0
2012-12-27 12:50:00,18.1,18.12,18.08,18.1,8019200.0,15.3689,15.3859,15.352,15.3689,8019200.0
2012-12-27 13:00:00,18.11,18.13,18.1,18.11,7733600.0,15.3774,15.3944,15.3689,15.3774,7733600.0
2012-12-27 13:10:00,18.11,18.15,18.11,18.14,6294400.0,15.3774,15.4114,15.3774,15.4029,6294400.0
2012-12-27 13:20:00,18.14,18.14,18.08,18.1,6420400.0,15.4029,15.4029,15.352,15.3689,6420400.0
2012-12-27 13:30:00,18.1,18.12,18.08,18.09,5056800.0,15.3689,15.3859,15.352,15.3604,5056800.0
2012-12-27 13:40:00,18.09,18.1,18.07,18.08,5185600.0,15.3604,15.3689,15.3435,15.352,5185600.0
2012-12-27 13:50:00,18.08,18.09,18.06,18.07,5773600.0,15.352,15.3604,15.335,15.3435,5773600.0
2012-12-27 14:00:00,18.07,18.08,18.04,18.04,8310400.0,15.3435,15.352,15.318,15.318,8310400.0
2012-12-27 14:10:00,18.04,18.08,18.04,18.08,6507200.0,15.318,15.352,15.318,15.352,6507200.0
2012-12-27 14:20:00,18.07,18.08,18.05,18.05,4695600.0,15.3435,15.352,15.3265,15.3265,4695600.0
2012-12-27 14:30:00,18.05,18.05,18.02,18.04,11908400.0,15.3265,15.3265,15.301,15.318,11908400.0
2012-12-27 14:40:00,18.04,18.21,18.04,18.18,19496400.0,15.318,15.4623,15.318,15.4369,19496400.0
2012-12-27 14:50:00,18.18,18.24,18.17,18.23,16788800.0,15.4369,15.4878,15.4284,15.4793,16788800.0
2012-12-27 15:00:00,18.23,18.28,18.2,18.28,15607200.0,15.4793,15.5218,15.4538,15.5218,15607200.0
2012-12-27 15:10:00,18.28,18.3,18.25,18.29,13655600.0,15.5218,15.5388,15.4963,15.5303,13655600.0
2012-12-27 15:20:00,18.3,18.39,18.29,18.32,20364400.0,15.5388,15.6152,15.5303,15.5557,20364400.0
2012-12-27 15:30:00,18.31,18.38,18.31,18.35,14168000.0,15.5472,15.6067,15.5472,15.5812,14168000.0
2012-12-27 15:40:00,18.35,18.42,18.35,18.4,20216000.0,15.5812,15.6407,15.5812,15.6237,20216000.0
2012-12-27 15:50:00,18.4,18.44,18.38,18.39,24575600.0,15.6237,15.6576,15.6067,15.6152,24575600.0
2012-12-28 09:30:00,18.23,18.33,18.2,18.29,22764000.0,15.4793,15.5642,15.4538,15.5303,22764000.0
2012-12-28 09:40:00,18.29,18.34,18.24,18.24,15120000.0,15.5303,15.5727,15.4878,15.4878,15120000.0
2012-12-28 09:50:00,18.24,18.26,18.21,18.24,13213200.0,15.4878,15.5048,15.4623,15.4878,13213200.0
2012-12-28 10:00:00,18.25,18.3,18.23,18.27,9478000.0,15.4963,15.5388,15.4793,15.5133,9478000.0
2012-12-28 10:10:00,18.26,18.29,18.22,18.25,8066800.0,15.5048,15.5303,15.4708,15.4963,8066800.0
2012-12-28 10:20:00,18.25,18.26,18.23,18.25,5801600.0,15.4963,15.5048,15.4793,15.4963,5801600.0
2012-12-28 10:30:00,18.25,18.3,18.25,18.27,7509600.0,15.4963,15.5388,15.4963,15.5133,7509600.0
2012-12-28 10:40:00,18.27,18.36,18.26,18.33,15814400.0,15.5133,15.5897,15.5048,15.5642,15814400.0
2012-12-28 10:50:00,18.33,18.37,18.33,18.34,9164400.0,15.5642,15.5982,15.5642,15.5727,9164400.0
2012-12-28 11:00:00,18.34,18.35,18.31,18.31,6322400.0,15.5727,15.5812,15.5472,15.5472,6322400.0
2012-12-28 11:10:00,18.31,18.34,18.3,18.33,7588000.0,15.5472,15.5727,15.5388,15.5642,7588000.0
2012-12-28 11:20:00,18.33,18.34,18.3,18.31,3981600.0,15.5642,15.5727,15.5388,15.5472,3981600.0
2012-12-28 11:30:00,18.31,18.32,18.27,18.28,5269600.0,15.5472,15.5557,15.5133,15.5218,5269600.0
2012-12-28 11:40:00,18.28,18.3,18.28,18.29,3564400.0,15.5218,15.5388,15.5218,15.5303,3564400.0
2012-12-28 11:50:00,18.29,18.3,18.28,18.29,3589600.0,15.5303,15.5388,15.5218,15.5303,3589600.0
2012-12-28 12:00:00,18.29,18.33,18.29,18.31,6865600.0,15.5303,15.5642,15.5303,15.5472,6865600.0
2012-12-28 12:10:00,18.31,18.33,18.29,18.33,4779600.0,15.5472,15.5642,15.5303,15.5642,4779600.0
2012-12-28 12:20:00,18.32,18.33,18.3,18.31,2545200.0,15.5557,15.5642,15.5388,15.5472,2545200.0
2012-12-28 12:30:00,18.31,18.32,18.3,18.32,3295600.0,15.5472,15.5557,15.5388,15.5557,3295600.0
2012-12-28 12:40:00,18.32,18.32,18.3,18.31,3211600.0,15.5557,15.5557,15.5388,15.5472,3211600.0
2012-12-28 12:50:00,18.31,18.31,18.29,18.29,3794000.0,15.5472,15.5472,15.5303,15.5303,3794000.0
2012-12-28 13:00:00,18.29,18.31,18.27,18.29,3654000.0,15.5303,15.5472,15.5133,15.5303,3654000.0
2012-12-28 13:10:00,18.28,18.29,18.26,18.28,4317600.0,15.5218,15.5303,15.5048,15.5218,4317600.0
2012-12-28 13:20:00,18.27,18.3,18.27,18.29,4054400.0,15.5133,15.5388,15.5133,15.5303,4054400.0
2012-12-28 13:30:00,18.29,18.29,18.27,18.27,3950800.0,15.5303,15.5303,15.5133,15.5133,3950800.0
2012-12-28 13:40:00,18.27,18.3,18.27,18.28,4216800.0,15.5133,15.5388,15.5133,15.5218,4216800.0
2012-12-28 13:50:00,18.28,18.28,18.26,18.27,4914000.0,15.5218,15.5218,15.5048,15.5133,4914000.0
2012-12-28 14:00:00,18.27,18.28,18.25,18.25,5885600.0,15.5133,15.5218,15.4963,15.4963,5885600.0
2012-12-28 14:10:00,18.25,18.26,18.23,18.25,6235600.0,15.4963,15.5048,15.4793,15.4963,6235600.0
2012-12-28 14:20:00,18.25,18.27,18.24,18.26,6249600.0,15.4963,15.5133,15.4878,15.5048,6249600.0
2012-12-28 14:30:00,18.26,18.27,18.25,18.25,3452400.0,15.5048,15.5133,15.4963,15.4963,3452400.0
2012-12-28 14:40:00,18.25,18.28,18.24,18.27,5476800.0,15.4963,15.5218,15.4878,15.5133,5476800.0
2012-12-28 14:50:00,18.27,18.27,18.25,18.26,4074000.0,15.5133,15.5133,15.4963,15.5048,4074000.0
2012-12-28 15:00:00,18.26,18.28,18.25,18.26,4802000.0,15.5048,15.5218,15.4963,15.5048,4802000.0
2012-12-28 15:10:00,18.26,18.3,18.26,18.3,7770000.0,15.5048,15.5388,15.5048,15.5388,7770000.0
2012-12-28 15:20:00,18.3,18.37,18.3,18.31,15719200.0,15.5388,15.5982,15.5388,15.5472,15719200.0
2012-12-28 15:30:00,18.32,18.34,18.24,18.24,17813600.0,15.5557,15.5727,15.4878,15.4878,17813600.0
2012-12-28 15:40:00,18.24,18.27,18.16,18.18,26933200.0,15.4878,15.5133,15.4199,15.4369,26933200.0
2012-12-28 15:50:00,18.18,18.23,18.15,18.19,26185600.0,15.4369,15.4793,15.4114,15.4454,26185600.0
2012-12-31 09:30:00,18.23,18.52,18.18,18.51,39191600.0,15.4793,15.7256,15.4369,15.7171,39191600.0
2012-12-31 09:40:00,18.51,18.54,18.45,18.52,22551200.0,15.7171,15.7425,15.6661,15.7256,22551200.0
2012-12-31 09:50:00,18.51,18.73,18.45,18.71,30486400.0,15.7171,15.9039,15.6661,15.8869,30486400.0
2012-12-31 10:00:00,18.71,18.76,18.66,18.68,25113200.0,15.8869,15.9293,15.8444,15.8614,25113200.0
2012-12-31 10:10:00,18.68,18.7,18.63,18.66,16682400.0,15.8614,15.8784,15.819,15.8444,16682400.0
2012-12-31 10:20:00,18.66,18.77,18.66,18.75,17382400.0,15.8444,15.9378,15.8444,15.9209,17382400.0
2012-12-31 10:30:00,18.76,18.83,18.74,18.81,18110400.0,15.9293,15.9888,15.9124,15.9718,18110400.0
2012-12-31 10:40:00,18.81,18.81,18.74,18.76,13221600.0,15.9718,15.9718,15.9124,15.9293,13221600.0
2012-12-31 10:50:00,18.76,18.78,18.72,18.76,12286400.0,15.9293,15.9463,15.8954,15.9293,12286400.0
2012-12-31 11:00:00,18.76,18.8,18.74,18.76,11183200.0,15.9293,15.9633,15.9124,15.9293,11183200.0
2012-12-31 11:10:00,18.76,18.78,18.74,18.74,7823200.0,15.9293,15.9463,15.9124,15.9124,7823200.0
2012-12-31 11:20:00,18.75,18.75,18.65,18.68,12944400.0,15.9209,15.9209,15.8359,15.8614,12944400.0
2012-12-31 11:30:00,18.68,18.72,18.66,18.69,8097600.0,15.8614,15.8954,15.8444,15.8699,8097600.0
2012-12-31 11:40:00,18.69,18.76,18.67,18.75,9326800.0,15.8699,15.9293,15.8529,15.9209,9326800.0
2012-12-31 11:50:00,18.75,18.76,18.71,18.75,9279200.0,15.9209,15.9293,15.8869,15.9209,9279200.0
2012-12-31 12:00:00,18.76,18.78,18.66,18.66,12101600.0,15.9293,15.9463,15.8444,15.8444,12101600.0
2012-12-31 12:10:00,18.66,18.71,18.64,18.69,7532000.0,15.8444,15.8869,15.8275,15.8699,7532000.0
2012-12-31 12:20:00,18.69,18.75,18.68,18.74,7403200.0,15.8699,15.9209,15.8614,15.9124,7403200.0
2012-12-31 12:30:00,18.74,18.78,18.73,18.77,10466400.0,15.9124,15.9463,15.9039,15.9378,10466400.0
2012-12-31 12:40:00,18.77,18.88,18.76,18.83,21809200.0,15.9378,16.0312,15.9293,15.9888,21809200.0
2012-12-31 12:50:00,18.83,18.86,18.75,18.79,13241200.0,15.9888,16.0143,15.9209,15.9548,13241200.0
2012-12-31 13:00:00,18.79,18.8,18.73,18.78,8736000.0,15.9548,15.9633,15.9039,15.9463,8736000.0
2012-12-31 13:10:00,18.78,18.87,18.77,18.81,13840400.0,15.9463,16.0228,15.9378,15.9718,13840400.0
2012-12-31 13:20:00,18.81,18.84,18.8,18.82,6356000.0,15.9718,15.9973,15.9633,15.9803,6356000.0
2012-12-31 13:30:00,18.82,18.85,18.81,18.85,5734400.0,15.9803,16.0058,15.9718,16.0058,5734400.0
2012-12-31 13:40:00,18.84,18.91,18.79,18.8,17119200.0,15.9973,16.0567,15.9548,15.9633,17119200.0
2012-12-31 13:50:00,18.8,18.83,18.75,18.77,13563200.0,15.9633,15.9888,15.9209,15.9378,13563200.0
2012-12-31 14:00:00,18.77,18.82,18.77,18.82,6454000.0,15.9378,15.9803,15.9378,15.9803,6454000.0
2012-12-31 14:10:00,18.82,18.87,18.79,18.86,9214800.0,15.9803,16.0228,15.9548,16.0143,9214800.0
2012-12-31 14:20:00,18.86,18.93,18.85,18.93,11446400.0,16.0143,16.0737,16.0058,16.0737,11446400.0
2012-12-31 14:30:00,18.93,18.97,18.9,18.92,15352400.0,16.0737,16.1077,16.0482,16.0652,15352400.0
2012-12-31 14:40:00,18.92,19.0,18.91,18.99,13658400.0,16.0652,16.1331,16.0567,16.1246,13658400.0
2012-12-31 14:50:00,18.99,19.12,18.98,19.08,27753600.0,16.1246,16.235,16.1162,16.2011,27753600.0
2012-12-31 15:00:00,19.07,19.12,19.05,19.07,16990400.0,16.1926,16.235,16.1756,16.1926,16990400.0
2012-12-31 15:10:00,19.07,19.09,19.03,19.03,13423200.0,16.1926,16.2096,16.1586,16.1586,13423200.0
2012-12-31 15:20:00,19.03,19.06,18.98,18.99,14352800.0,16.1586,16.1841,16.1162,16.1246,14352800.0
2012-12-31 15:30:00,18.99,19.1,18.99,19.1,15820000.0,16.1246,16.218,16.1246,16.218,15820000.0
2012-12-31 15:40:00,19.1,19.11,19.04,19.09,15615600.0,16.218,16.2265,16.1671,16.2096,15615600.0
2012-12-31 15:50:00,19.09,19.12,18.95,19.04,34188000.0,16.2096,16.235,16.0907,16.1671,34188000.0
2013-01-02 09:30:00,19.78,19.82,19.66,19.75,69854400.0,16.7954,16.8294,16.6935,16.77,69854400.0
2013-01-02 09:40:00,19.75,19.77,19.66,19.7,31318000.0,16.77,16.787,16.6935,16.7275,31318000.0
2013-01-02 09:50:00,19.7,19.76,19.68,19.71,22750000.0,16.7275,16.7785,16.7105,16.736,22750000.0
2013-01-02 10:00:00,19.71,19.72,19.58,19.6,28593600.0,16.736,16.7445,16.6256,16.6426,28593600.0
2013-01-02 10:10:00,19.6,19.67,19.55,19.57,21439600.0,16.6426,16.702,16.6001,16.6171,21439600.0
2013-01-02 10:20:00,19.57,19.64,19.56,19.63,12384400.0,16.6171,16.6766,16.6086,16.6681,12384400.0
2013-01-02 10:30:00,19.63,19.67,19.59,19.61,12507600.0,16.6681,16.702,16.6341,16.6511,12507600.0
2013-01-02 10:40:00,19.62,19.63,19.54,19.56,10766000.0,16.6596,16.6681,16.5917,16.6086,10766000.0
2013-01-02 10:50:00,19.56,19.63,19.56,19.58,8279600.0,16.6086,16.6681,16.6086,16.6256,8279600.0
2013-01-02 11:00:00,19.58,19.6,19.53,19.55,11911200.0,16.6256,16.6426,16.5832,16.6001,11911200.0
2013-01-02 11:10:00,19.55,19.56,19.48,19.49,12446000.0,16.6001,16.6086,16.5407,16.5492,12446000.0
2013-01-02 11:20:00,19.48,19.54,19.48,19.54,12969600.0,16.5407,16.5917,16.5407,16.5917,12969600.0
2013-01-02 11:30:00,19.54,19.54,19.46,19.46,10486000.0,16.5917,16.5917,16.5237,16.5237,10486000.0
2013-01-02 11:40:00,19.46,19.47,19.4,19.42,17133200.0,16.5237,16.5322,16.4728,16.4898,17133200.0
2013-01-02 11:50:00,19.42,19.45,19.38,19.4,10824800.0,16.4898,16.5152,16.4558,16.4728,10824800.0
2013-01-02 12:00:00,19.39,19.4,19.34,19.39,12787600.0,16.4643,16.4728,16.4218,16.4643,12787600.0
2013-01-02 12:10:00,19.39,19.46,19.36,19.45,10822000.0,16.4643,16.5237,16.4388,16.5152,10822000.0
2013-01-02 12:20:00,19.45,19.45,19.4,19.42,7140000.0,16.5152,16.5152,16.4728,16.4898,7140000.0
2013-01-02 12:30:00,19.42,19.48,19.42,19.46,7352800.0,16.4898,16.5407,16.4898,16.5237,7352800.0
2013-01-02 12:40:00,19.45,19.46,19.4,19.43,4211200.0,16.5152,16.5237,16.4728,16.4983,4211200.0
2013-01-02 12:50:00,19.43,19.48,19.42,19.48,6266400.0,16.4983,16.5407,16.4898,16.5407,6266400.0
2013-01-02 13:00:00,19.48,19.56,19.47,19.54,9214800.0,16.5407,16.6086,16.5322,16.5917,9214800.0
2013-01-02 13:10:00,19.55,19.55,19.5,19.55,4790800.0,16.6001,16.6001,16.5577,16.6001,4790800.0
2013-01-02 13:20:00,19.55,19.55,19.49,19.54,6134800.0,16.6001,16.6001,16.5492,16.5917,6134800.0
2013-01-02 13:30:00,19.54,19.56,19.51,19.53,4916800.0,16.5917,16.6086,16.5662,16.5832,4916800.0
2013-01-02 13:40:00,19.52,19.53,19.44,19.45,6554800.0,16.5747,16.5832,16.5067,16.5152,6554800.0
2013-01-02 13:50:00,19.45,19.48,19.43,19.45,5600000.0,16.5152,16.5407,16.4983,16.5152,5600000.0
2013-01-02 14:00:00,19.45,19.5,19.44,19.49,5255600.0,16.5152,16.5577,16.5067,16.5492,5255600.0
2013-01-02 14:10:00,19.49,19.54,19.48,19.53,6210400.0,16.5492,16.5917,16.5407,16.5832,6210400.0
2013-01-02 14:20:00,19.53,19.54,19.49,19.52,3046400.0,16.5832,16.5917,16.5492,16.5747,3046400.0
2013-01-02 14:30:00,19.52,19.53,19.48,19.48,6210400.0,16.5747,16.5832,16.5407,16.5407,6210400.0
2013-01-02 14:40:00,19.48,19.5,19.47,19.48,3894800.0,16.5407,16.5577,16.5322,16.5407,3894800.0
2013-01-02 14:50:00,19.48,19.54,19.47,19.54,6218800.0,16.5407,16.5917,16.5322,16.5917,6218800.0
2013-01-02 15:00:00,19.54,19.61,19.53,19.6,12614000.0,16.5917,16.6511,16.5832,16.6426,12614000.0
2013-01-02 15:10:00,19.6,19.61,19.57,19.6,7434000.0,16.6426,16.6511,16.6171,16.6426,7434000.0
2013-01-02 15:20:00,19.61,19.61,19.57,19.59,9063600.0,16.6511,16.6511,16.6171,16.6341,9063600.0
2013-01-02 15:30:00,19.58,19.6,19.54,19.57,10018400.0,16.6256,16.6426,16.5917,16.6171,10018400.0
2013-01-02 15:40:00,19.57,19.59,19.52,19.53,12390000.0,16.6171,16.6341,16.5747,16.5832,12390000.0
2013-01-02 15:50:00,19.52,19.71,19.52,19.6,32116000.0,16.5747,16.736,16.5747,16.6426,32116000.0
2013-01-03 09:30:00,19.56,19.57,19.41,19.44,26247200.0,16.6086,16.6171,16.4813,16.5067,26247200.0
2013-01-03 09:40:00,19.44,19.52,19.43,19.47,14910000.0,16.5067,16.5747,16.4983,16.5322,14910000.0
2013-01-03 09:50:00,19.47,19.59,19.45,19.58,17385200.0,16.5322,16.6341,16.5152,16.6256,17385200.0
2013-01-03 10:00:00,19.58,19.63,19.54,19.62,14509600.0,16.6256,16.6681,16.5917,16.6596,14509600.0
2013-01-03 10:10:00,19.62,19.62,19.53,19.55,13008800.0,16.6596,16.6596,16.5832,16.6001,13008800.0
2013-01-03 10:20:00,19.55,19.58,19.54,19.56,6420400.0,16.6001,16.6256,16.5917,16.6086,6420400.0
2013-01-03 10:30:00,19.56,19.59,19.54,19.58,8951600.0,16.6086,16.6341,16.5917,16.6256,8951600.0
2013-01-03 10:40:00,19.57,19.58,19.55,19.55,4995200.0,16.6171,16.6256,16.6001,16.6001,4995200.0
2013-01-03 10:50:00,19.55,19.56,19.53,19.55,5972400.0,16.6001,16.6086,16.5832,16.6001,5972400.0
2013-01-03 11:00:00,19.55,19.56,19.52,19.55,5395600.0,16.6001,16.6086,16.5747,16.6001,5395600.0
2013-01-03 11:10:00,19.55,19.58,19.54,19.56,6062000.0,16.6001,16.6256,16.5917,16.6086,6062000.0
2013-01-03 11:20:00,19.55,19.57,19.55,19.56,3354400.0,16.6001,16.6171,16.6001,16.6086,3354400.0
2013-01-03 11:30:00,19.56,19.61,19.55,19.6,8260000.0,16.6086,16.6511,16.6001,16.6426,8260000.0
2013-01-03 11:40:00,19.6,19.61,19.54,19.55,7924000.0,16.6426,16.6511,16.5917,16.6001,7924000.0
2013-01-03 11:50:00,19.55,19.56,19.54,19.55,4656400.0,16.6001,16.6086,16.5917,16.6001,4656400.0
2013-01-03 12:00:00,19.54,19.57,19.54,19.57,3169600.0,16.5917,16.6171,16.5917,16.6171,3169600.0
2013-01-03 12:10:00,19.57,19.59,19.56,19.57,3402000.0,16.6171,16.6341,16.6086,16.6171,3402000.0
2013-01-03 12:20:00,19.57,19.6,19.57,19.59,5104400.0,16.6171,16.6426,16.6171,16.6341,5104400.0
2013-01-03 12:30:00,19.59,19.6,19.55,19.56,4127200.0,16.6341,16.6426,16.6001,16.6086,4127200.0
2013-01-03 12:40:00,19.56,19.57,19.55,19.56,2413600.0,16.6086,16.6171,16.6001,16.6086,2413600.0
2013-01-03 12:50:00,19.57,19.57,19.55,19.55,2811200.0,16.6171,16.6171,16.6001,16.6001,2811200.0
2013-01-03 13:00:00,19.55,19.57,19.55,19.57,2738400.0,16.6001,16.6171,16.6001,16.6171,2738400.0
2013-01-03 13:10:00,19.57,19.57,19.5,19.51,6230000.0,16.6171,16.6171,16.5577,16.5662,6230000.0
2013-01-03 13:20:00,19.51,19.54,19.51,19.53,4796400.0,16.5662,16.5917,16.5662,16.5832,4796400.0
2013-01-03 13:30:00,19.53,19.57,19.53,19.56,2489200.0,16.5832,16.6171,16.5832,16.6086,2489200.0
2013-01-03 13:40:00,19.56,19.56,19.56,19.56,0.0,16.6086,16.6086,16.6086,16.6086,0.0
2013-01-03 13:50:00,19.56,19.58,19.54,19.55,2707600.0,16.6086,16.6256,16.5917,16.6001,2707600.0
2013-01-03 14:00:00,19.55,19.56,19.49,19.51,9802800.0,16.6001,16.6086,16.5492,16.5662,9802800.0
2013-01-03 14:10:00,19.51,19.56,19.49,19.51,5670000.0,16.5662,16.6086,16.5492,16.5662,5670000.0
2013-01-03 14:20:00,19.51,19.57,19.48,19.49,7722400.0,16.5662,16.6171,16.5407,16.5492,7722400.0
2013-01-03 14:30:00,19.5,19.5,19.45,19.45,9150400.0,16.5577,16.5577,16.5152,16.5152,9150400.0
2013-01-03 14:40:00,19.45,19.48,19.45,19.47,5112800.0,16.5152,16.5407,16.5152,16.5322,5112800.0
2013-01-03 14:50:00,19.46,19.5,19.46,19.48,5793200.0,16.5237,16.5577,16.5237,16.5407,5793200.0
2013-01-03 15:00:00,19.48,19.49,19.44,19.45,7434000.0,16.5407,16.5492,16.5067,16.5152,7434000.0
2013-01-03 15:10:00,19.45,19.45,19.36,19.37,13456800.0,16.5152,16.5152,16.4388,16.4473,13456800.0
2013-01-03 15:20:00,19.37,19.39,19.34,19.37,13739600.0,16.4473,16.4643,16.4218,16.4473,13739600.0
2013-01-03 15:30:00,19.37,19.37,19.32,19.35,16360400.0,16.4473,16.4473,16.4049,16.4303,16360400.0
2013-01-03 15:40:00,19.35,19.39,19.34,19.38,15310400.0,16.4303,16.4643,16.4218,16.4558,15310400.0
2013-01-03 15:50:00,19.38,19.4,19.34,19.37,20552000.0,16.4558,16.4728,16.4218,16.4473,20552000.0
2013-01-04 09:30:00,19.17,19.24,19.12,19.14,33689600.0,16.2775,16.3369,16.235,16.252,33689600.0
2013-01-04 09:40:00,19.13,19.19,19.13,19.15,19121200.0,16.2435,16.2945,16.2435,16.2605,19121200.0
2013-01-04 09:50:00,19.15,19.17,19.11,19.14,15705200.0,16.2605,16.2775,16.2265,16.252,15705200.0
2013-01-04 10:00:00,19.14,19.16,18.99,19.0,36358000.0,16.252,16.269,16.1246,16.1331,36358000.0
2013-01-04 10:10:00,19.0,19.03,18.93,18.95,30763600.0,16.1331,16.1586,16.0737,16.0907,30763600.0
2013-01-04 10:20:00,18.95,18.97,18.86,18.91,30382800.0,16.0907,16.1077,16.0143,16.0567,30382800.0
2013-01-04 10:30:00,18.91,18.91,18.83,18.88,26163200.0,16.0567,16.0567,15.9888,16.0312,26163200.0
2013-01-04 10:40:00,18.89,18.91,18.86,18.9,14098000.0,16.0397,16.0567,16.0143,16.0482,14098000.0
2013-01-04 10:50:00,18.9,18.92,18.81,18.82,19787600.0,16.0482,16.0652,15.9718,15.9803,19787600.0
2013-01-04 11:00:00,18.83,18.86,18.81,18.84,9970800.0,15.9888,16.0143,15.9718,15.9973,9970800.0
2013-01-04 11:10:00,18.84,18.87,18.82,18.84,10838800.0,15.9973,16.0228,15.9803,15.9973,10838800.0
2013-01-04 11:20:00,18.84,18.85,18.79,18.8,11065600.0,15.9973,16.0058,15.9548,15.9633,11065600.0
2013-01-04 11:30:00,18.8,18.84,18.79,18.83,11169200.0,15.9633,15.9973,15.9548,15.9888,11169200.0
2013-01-04 11:40:00,18.83,18.91,18.82,18.89,14417200.0,15.9888,16.0567,15.9803,16.0397,14417200.0
2013-01-04 11:50:00,18.89,18.92,18.87,18.9,10018400.0,16.0397,16.0652,16.0228,16.0482,10018400.0
2013-01-04 12:00:00,18.9,18.93,18.87,18.91,9606800.0,16.0482,16.0737,16.0228,16.0567,9606800.0
2013-01-04 12:10:00,18.91,18.99,18.91,18.98,17707200.0,16.0567,16.1246,16.0567,16.1162,17707200.0
2013-01-04 12:20:00,18.98,19.02,18.96,19.01,13602400.0,16.1162,16.1501,16.0992,16.1416,13602400.0
2013-01-04 12:30:00,19.0,19.01,18.95,18.96,10094000.0,16.1331,16.1416,16.0907,16.0992,10094000.0
2013-01-04 12:40:00,18.96,18.99,18.95,18.98,4908400.0,16.0992,16.1246,16.0907,16.1162,4908400.0
2013-01-04 12:50:00,18.98,18.98,18.9,18.92,6218800.0,16.1162,16.1162,16.0482,16.0652,6218800.0
2013-01-04 13:00:00,18.92,18.95,18.92,18.94,6106800.0,16.0652,16.0907,16.0652,16.0822,6106800.0
2013-01-04 13:10:00,18.94,18.98,18.94,18.95,5510400.0,16.0822,16.1162,16.0822,16.0907,5510400.0
2013-01-04 13:20:00,18.95,18.96,18.92,18.92,6070400.0,16.0907,16.0992,16.0652,16.0652,6070400.0
2013-01-04 13:30:00,18.92,18.93,18.86,18.9,11079600.0,16.0652,16.0737,16.0143,16.0482,11079600.0
2013-01-04 13:40:00,18.89,18.92,18.87,18.9,7232400.0,16.0397,16.0652,16.0228,16.0482,7232400.0
2013-01-04 13:50:00,18.9,18.9,18.84,18.85,6946800.0,16.0482,16.0482,15.9973,16.0058,6946800.0
2013-01-04 14:00:00,18.85,18.88,18.84,18.86,7000000.0,16.0058,16.0312,15.9973,16.0143,7000000.0
2013-01-04 14:10:00,18.85,18.87,18.84,18.84,6921600.0,16.0058,16.0228,15.9973,15.9973,6921600.0
2013-01-04 14:20:00,18.84,18.9,18.83,18.88,10780000.0,15.9973,16.0482,15.9888,16.0312,10780000.0
2013-01-04 14:30:00,18.88,18.89,18.87,18.88,5457200.0,16.0312,16.0397,16.0228,16.0312,5457200.0
2013-01-04 14:40:00,18.88,18.89,18.85,18.88,4818800.0,16.0312,16.0397,16.0058,16.0312,4818800.0
2013-01-04 14:50:00,18.88,18.93,18.87,18.92,8822800.0,16.0312,16.0737,16.0228,16.0652,8822800.0
2013-01-04 15:00:00,18.92,18.95,18.91,18.94,14817600.0,16.0652,16.0907,16.0567,16.0822,14817600.0
2013-01-04 15:10:00,18.94,18.94,18.9,18.92,9660000.0,16.0822,16.0822,16.0482,16.0652,9660000.0
2013-01-04 15:20:00,18.92,18.97,18.92,18.95,13106800.0,16.0652,16.1077,16.0652,16.0907,13106800.0
2013-01-04 15:30:00,18.95,18.96,18.9,18.92,11166400.0,16.0907,16.0992,16.0482,16.0652,11166400.0
2013-01-04 15:40:00,18.92,18.93,18.83,18.84,20297200.0,16.0652,16.0737,15.9888,15.9973,20297200.0
2013-01-04 15:50:00,18.84,18.89,18.8,18.82,30584400.0,15.9973,16.0397,15.9633,15.9803,30584400.0
2013-01-07 09:30:00,18.64,18.66,18.47,18.48,44788800.0,15.8275,15.8444,15.6831,15.6916,44788800.0
2013-01-07 09:40:00,18.48,18.55,18.46,18.51,22906800.0,15.6916,15.751,15.6746,15.7171,22906800.0
2013-01-07 09:50:00,18.51,18.51,18.4,18.44,27115200.0,15.7171,15.7171,15.6237,15.6576,27115200.0
2013-01-07 10:00:00,18.43,18.55,18.43,18.54,16676800.0,15.6491,15.751,15.6491,15.7425,16676800.0
2013-01-07 10:10:00,18.55,18.56,18.46,18.53,14294000.0,15.751,15.7595,15.6746,15.7341,14294000.0
2013-01-07 10:20:00,18.53,18.65,18.52,18.64,19423600.0,15.7341,15.8359,15.7256,15.8275,19423600.0
2013-01-07 10:30:00,18.64,18.65,18.56,18.58,10483200.0,15.8275,15.8359,15.7595,15.7765,10483200.0
2013-01-07 10:40:00,18.58,18.73,18.57,18.71,16993200.0,15.7765,15.9039,15.768,15.8869,16993200.0
2013-01-07 10:50:00,18.71,18.73,18.66,18.68,10315200.0,15.8869,15.9039,15.8444,15.8614,10315200.0
2013-01-07 11:00:00,18.68,18.81,18.67,18.8,14960400.0,15.8614,15.9718,15.8529,15.9633,14960400.0
2013-01-07 11:10:00,18.81,18.84,18.76,18.77,16455600.0,15.9718,15.9973,15.9293,15.9378,16455600.0
2013-01-07 11:20:00,18.78,18.88,18.77,18.86,13602400.0,15.9463,16.0312,15.9378,16.0143,13602400.0
2013-01-07 11:30:00,18.86,18.9,18.84,18.84,10992800.0,16.0143,16.0482,15.9973,15.9973,10992800.0
2013-01-07 11:40:00,18.84,18.85,18.72,18.72,13182400.0,15.9973,16.0058,15.8954,15.8954,13182400.0
2013-01-07 11:50:00,18.72,18.75,18.69,18.7,9214800.0,15.8954,15.9209,15.8699,15.8784,9214800.0
2013-01-07 12:00:00,18.7,18.71,18.66,18.68,9746800.0,15.8784,15.8869,15.8444,15.8614,9746800.0
2013-01-07 12:10:00,18.68,18.73,18.67,18.72,6162800.0,15.8614,15.9039,15.8529,15.8954,6162800.0
2013-01-07 12:20:00,18.72,18.72,18.61,18.64,8733200.0,15.8954,15.8954,15.802,15.8275,8733200.0
2013-01-07 12:30:00,18.63,18.65,18.61,18.64,5810000.0,15.819,15.8359,15.802,15.8275,5810000.0
2013-01-07 12:40:00,18.64,18.69,18.62,18.68,5387200.0,15.8275,15.8699,15.8105,15.8614,5387200.0
2013-01-07 12:50:00,18.68,18.7,18.66,18.69,5650400.0,15.8614,15.8784,15.8444,15.8699,5650400.0
2013-01-07 13:00:00,18.68,18.72,18.68,18.7,5754000.0,15.8614,15.8954,15.8614,15.8784,5754000.0
2013-01-07 13:10:00,18.71,18.74,18.7,18.72,3880800.0,15.8869,15.9124,15.8784,15.8954,3880800.0
2013-01-07 13:20:00,18.71,18.74,18.7,18.72,3704400.0,15.8869,15.9124,15.8784,15.8954,3704400.0
2013-01-07 13:30:00,18.73,18.73,18.64,18.64,5090400.0,15.9039,15.9039,15.8275,15.8275,5090400.0
2013-01-07 13:40:00,18.64,18.66,18.62,18.65,4547200.0,15.8275,15.8444,15.8105,15.8359,4547200.0
2013-01-07 13:50:00,18.65,18.69,18.65,18.66,3564400.0,15.8359,15.8699,15.8359,15.8444,3564400.0
2013-01-07 14:00:00,18.66,18.71,18.66,18.69,3290000.0,15.8444,15.8869,15.8444,15.8699,3290000.0
2013-01-07 14:10:00,18.69,18.7,18.65,18.67,3197600.0,15.8699,15.8784,15.8359,15.8529,3197600.0
2013-01-07 14:20:00,18.66,18.7,18.66,18.7,3348800.0,15.8444,15.8784,15.8444,15.8784,3348800.0
2013-01-07 14:30:00,18.69,18.7,18.62,18.62,7663600.0,15.8699,15.8784,15.8105,15.8105,7663600.0
2013-01-07 14:40:00,18.62,18.63,18.58,18.62,8996400.0,15.8105,15.819,15.7765,15.8105,8996400.0
2013-01-07 14:50:00,18.62,18.66,18.61,18.63,5244400.0,15.8105,15.8444,15.802,15.819,5244400.0
2013-01-07 15:00:00,18.63,18.64,18.6,18.62,6050800.0,15.819,15.8275,15.7935,15.8105,6050800.0
2013-01-07 15:10:00,18.62,18.78,18.62,18.75,17992800.0,15.8105,15.9463,15.8105,15.9209,17992800.0
2013-01-07 15:20:00,18.74,18.81,18.72,18.76,13916000.0,15.9124,15.9718,15.8954,15.9293,13916000.0
2013-01-07 15:30:00,18.76,18.77,18.68,18.69,10432800.0,15.9293,15.9378,15.8614,15.8699,10432800.0
2013-01-07 15:40:00,18.69,18.71,18.66,18.71,11216800.0,15.8699,15.8869,15.8444,15.8869,11216800.0
2013-01-07 15:50:00,18.7,18.75,18.7,18.71,19283600.0,15.8784,15.9209,15.8784,15.8869,19283600.0
2013-01-08 09:30:00,18.9,19.0,18.81,18.98,38824800.0,16.0482,16.1331,15.9718,16.1162,38824800.0
2013-01-08 09:40:00,18.97,18.99,18.84,18.88,20972000.0,16.1077,16.1246,15.9973,16.0312,20972000.0
2013-01-08 09:50:00,18.87,18.89,18.77,18.79,20526800.0,16.0228,16.0397,15.9378,15.9548,20526800.0
2013-01-08 10:00:00,18.79,18.85,18.76,18.85,16256800.0,15.9548,16.0058,15.9293,16.0058,16256800.0
2013-01-08 10:10:00,18.85,18.85,18.73,18.76,14487200.0,16.0058,16.0058,15.9039,15.9293,14487200.0
2013-01-08 10:20:00,18.76,18.83,18.74,18.8,12272400.0,15.9293,15.9888,15.9124,15.9633,12272400.0
2013-01-08 10:30:00,18.8,18.8,18.67,18.67,15904000.0,15.9633,15.9633,15.8529,15.8529,15904000.0
2013-01-08 10:40:00,18.68,18.73,18.67,18.7,11300800.0,15.8614,15.9039,15.8529,15.8784,11300800.0
2013-01-08 10:50:00,18.7,18.73,18.68,18.71,7901600.0,15.8784,15.9039,15.8614,15.8869,7901600.0
2013-01-08 11:00:00,18.71,18.76,18.66,18.68,14358400.0,15.8869,15.9293,15.8444,15.8614,14358400.0
2013-01-08 11:10:00,18.68,18.73,18.62,18.64,13132000.0,15.8614,15.9039,15.8105,15.8275,13132000.0
2013-01-08 11:20:00,18.63,18.66,18.62,18.65,9780400.0,15.819,15.8444,15.8105,15.8359,9780400.0
2013-01-08 11:30:00,18.64,18.7,18.62,18.69,9609600.0,15.8275,15.8784,15.8105,15.8699,9609600.0
2013-01-08 11:40:00,18.69,18.69,18.65,18.68,6574400.0,15.8699,15.8699,15.8359,15.8614,6574400.0
2013-01-08 11:50:00,18.68,18.7,18.65,18.68,6386800.0,15.8614,15.8784,15.8359,15.8614,6386800.0
2013-01-08 12:00:00,18.68,18.74,18.68,18.71,8425200.0,15.8614,15.9124,15.8614,15.8869,8425200.0
2013-01-08 12:10:00,18.71,18.73,18.7,18.71,4648000.0,15.8869,15.9039,15.8784,15.8869,4648000.0
2013-01-08 12:20:00,18.71,18.73,18.67,18.67,6300000.0,15.8869,15.9039,15.8529,15.8529,6300000.0
2013-01-08 12:30:00,18.67,18.69,18.63,18.64,5950000.0,15.8529,15.8699,15.819,15.8275,5950000.0
2013-01-08 12:40:00,18.63,18.68,18.63,18.66,5804400.0,15.819,15.8614,15.819,15.8444,5804400.0
2013-01-08 12:50:00,18.66,18.69,18.64,18.66,4771200.0,15.8444,15.8699,15.8275,15.8444,4771200.0
2013-01-08 13:00:00,18.66,18.7,18.66,18.68,4928000.0,15.8444,15.8784,15.8444,15.8614,4928000.0
2013-01-08 13:10:00,18.68,18.73,18.68,18.71,4468800.0,15.8614,15.9039,15.8614,15.8869,4468800.0
2013-01-08 13:20:00,18.71,18.72,18.69,18.7,3785600.0,15.8869,15.8954,15.8699,15.8784,3785600.0
2013-01-08 13:30:00,18.7,18.76,18.7,18.75,9559200.0,15.8784,15.9293,15.8784,15.9209,9559200.0
2013-01-08 13:40:00,18.75,18.77,18.72,18.75,6778800.0,15.9209,15.9378,15.8954,15.9209,6778800.0
2013-01-08 13:50:00,18.75,18.81,18.72,18.8,8075200.0,15.9209,15.9718,15.8954,15.9633,8075200.0
2013-01-08 14:00:00,18.81,18.84,18.78,18.78,10256400.0,15.9718,15.9973,15.9463,15.9463,10256400.0
2013-01-08 14:10:00,18.78,18.8,18.77,18.77,7131600.0,15.9463,15.9633,15.9378,15.9378,7131600.0
2013-01-08 14:20:00,18.77,18.79,18.76,18.77,6078800.0,15.9378,15.9548,15.9293,15.9378,6078800.0
2013-01-08 14:30:00,18.77,18.8,18.74,18.75,8663200.0,15.9378,15.9633,15.9124,15.9209,8663200.0
2013-01-08 14:40:00,18.75,18.77,18.73,18.76,5964000.0,15.9209,15.9378,15.9039,15.9293,5964000.0
2013-01-08 14:50:00,18.76,18.77,18.72,18.74,5896800.0,15.9293,15.9378,15.8954,15.9124,5896800.0
2013-01-08 15:00:00,18.74,18.79,18.74,18.78,7767200.0,15.9124,15.9548,15.9124,15.9463,7767200.0
2013-01-08 15:10:00,18.78,18.82,18.77,18.79,8870400.0,15.9463,15.9803,15.9378,15.9548,8870400.0
2013-01-08 15:20:00,18.79,18.86,18.79,18.84,13568800.0,15.9548,16.0143,15.9548,15.9973,13568800.0
2013-01-08 15:30:00,18.84,18.85,18.74,18.79,12292000.0,15.9973,16.0058,15.9124,15.9548,12292000.0
2013-01-08 15:40:00,18.79,18.81,18.75,18.77,10701600.0,15.9548,15.9718,15.9209,15.9378,10701600.0
2013-01-08 15:50:00,18.78,18.81,18.76,18.76,16998800.0,15.9463,15.9718,15.9293,15.9293,16998800.0
2013-01-09 09:30:00,18.66,18.74,18.58,18.58,33717600.0,15.8444,15.9124,15.7765,15.7765,33717600.0
2013-01-09 09:40:00,18.58,18.62,18.54,18.59,22680000.0,15.7765,15.8105,15.7425,15.785,22680000.0
2013-01-09 09:50:00,18.59,18.69,18.57,18.63,21151200.0,15.785,15.8699,15.768,15.819,21151200.0
2013-01-09 10:00:00,18.63,18.66,18.56,18.59,15327200.0,15.819,15.8444,15.7595,15.785,15327200.0
2013-01-09 10:10:00,18.59,18.66,18.58,18.62,10253600.0,15.785,15.8444,15.7765,15.8105,10253600.0
2013-01-09 10:20:00,18.62,18.7,18.6,18.67,11466000.0,15.8105,15.8784,15.7935,15.8529,11466000.0
2013-01-09 10:30:00,18.67,18.67,18.62,18.63,8881600.0,15.8529,15.8529,15.8105,15.819,8881600.0
2013-01-09 10:40:00,18.64,18.7,18.63,18.66,10886400.0,15.8275,15.8784,15.819,15.8444,10886400.0
2013-01-09 10:50:00,18.66,18.69,18.64,18.69,5658800.0,15.8444,15.8699,15.8275,15.8699,5658800.0
2013-01-09 11:00:00,18.69,18.75,18.65,18.75,12684000.0,15.8699,15.9209,15.8359,15.9209,12684000.0
2013-01-09 11:10:00,18.75,18.75,18.67,18.69,9573200.0,15.9209,15.9209,15.8529,15.8699,9573200.0
2013-01-09 11:20:00,18.68,18.69,18.66,18.67,5056800.0,15.8614,15.8699,15.8444,15.8529,5056800.0
2013-01-09 11:30:00,18.67,18.68,18.64,18.66,5574800.0,15.8529,15.8614,15.8275,15.8444,5574800.0
2013-01-09 11:40:00,18.66,18.68,18.65,18.66,3665200.0,15.8444,15.8614,15.8359,15.8444,3665200.0
2013-01-09 11:50:00,18.66,18.67,18.6,18.62,8178800.0,15.8444,15.8529,15.7935,15.8105,8178800.0
2013-01-09 12:00:00,18.62,18.64,18.6,18.62,4964400.0,15.8105,15.8275,15.7935,15.8105,4964400.0
2013-01-09 12:10:00,18.62,18.63,18.61,18.63,3491600.0,15.8105,15.819,15.802,15.819,3491600.0
2013-01-09 12:20:00,18.62,18.63,18.6,18.61,4079600.0,15.8105,15.819,15.7935,15.802,4079600.0
2013-01-09 12:30:00,18.61,18.62,18.59,18.61,3922800.0,15.802,15.8105,15.785,15.802,3922800.0
2013-01-09 12:40:00,18.61,18.62,18.58,18.59,6260800.0,15.802,15.8105,15.7765,15.785,6260800.0
2013-01-09 12:50:00,18.59,18.63,18.59,18.61,5591600.0,15.785,15.819,15.785,15.802,5591600.0
2013-01-09 13:00:00,18.62,18.63,18.6,18.62,4662000.0,15.8105,15.819,15.7935,15.8105,4662000.0
2013-01-09 13:10:00,18.62,18.63,18.6,18.62,3743600.0,15.8105,15.819,15.7935,15.8105,3743600.0
2013-01-09 13:20:00,18.62,18.63,18.6,18.62,2847600.0,15.8105,15.819,15.7935,15.8105,2847600.0
2013-01-09 13:30:00,18.62,18.67,18.61,18.67,6087200.0,15.8105,15.8529,15.802,15.8529,6087200.0
2013-01-09 13:40:00,18.67,18.67,18.64,18.66,4662000.0,15.8529,15.8529,15.8275,15.8444,4662000.0
2013-01-09 13:50:00,18.66,18.66,18.63,18.65,3533600.0,15.8444,15.8444,15.819,15.8359,3533600.0
2013-01-09 14:00:00,18.65,18.67,18.64,18.65,3315200.0,15.8359,15.8529,15.8275,15.8359,3315200.0
2013-01-09 14:10:00,18.65,18.7,18.64,18.68,5303200.0,15.8359,15.8784,15.8275,15.8614,5303200.0
2013-01-09 14:20:00,18.68,18.7,18.67,18.67,4415600.0,15.8614,15.8784,15.8529,15.8529,4415600.0
2013-01-09 14:30:00,18.67,18.68,18.65,18.66,4292400.0,15.8529,15.8614,15.8359,15.8444,4292400.0
2013-01-09 14:40:00,18.65,18.66,18.61,18.62,5462800.0,15.8359,15.8444,15.802,15.8105,5462800.0
2013-01-09 14:50:00,18.62,18.63,18.58,18.59,8954400.0,15.8105,15.819,15.7765,15.785,8954400.0
2013-01-09 15:00:00,18.58,18.6,18.55,18.56,10374000.0,15.7765,15.7935,15.751,15.7595,10374000.0
2013-01-09 15:10:00,18.56,18.59,18.54,18.58,8509200.0,15.7595,15.785,15.7425,15.7765,8509200.0
2013-01-09 15:20:00,18.58,18.61,18.57,18.58,7870800.0,15.7765,15.802,15.768,15.7765,7870800.0
2013-01-09 15:30:00,18.59,18.6,18.57,18.58,5628000.0,15.785,15.7935,15.768,15.7765,5628000.0
2013-01-09 15:40:00,18.58,18.58,18.49,18.51,20190800.0,15.7765,15.7765,15.7001,15.7171,20190800.0
2013-01-09 15:50:00,18.51,18.53,18.43,18.47,33166000.0,15.7171,15.7341,15.6491,15.6831,33166000.0
2013-01-10 09:30:00,18.88,18.88,18.71,18.71,45721200.0,16.0312,16.0312,15.8869,15.8869,45721200.0
2013-01-10 09:40:00,18.72,18.72,18.61,18.69,32818800.0,15.8954,15.8954,15.802,15.8699,32818800.0
2013-01-10 09:50:00,18.69,18.7,18.6,18.68,23990400.0,15.8699,15.8784,15.7935,15.8614,23990400.0
2013-01-10 10:00:00,18.67,18.69,18.58,18.62,20059200.0,15.8529,15.8699,15.7765,15.8105,20059200.0
2013-01-10 10:10:00,18.63,18.64,18.51,18.56,26101600.0,15.819,15.8275,15.7171,15.7595,26101600.0
2013-01-10 10:20:00,18.56,18.59,18.5,18.51,17452400.0,15.7595,15.785,15.7086,15.7171,17452400.0
2013-01-10 10:30:00,18.51,18.55,18.48,18.52,16150400.0,15.7171,15.751,15.6916,15.7256,16150400.0
2013-01-10 10:40:00,18.52,18.58,18.49,18.56,14058800.0,15.7256,15.7765,15.7001,15.7595,14058800.0
2013-01-10 10:50:00,18.56,18.56,18.52,18.52,7935200.0,15.7595,15.7595,15.7256,15.7256,7935200.0
2013-01-10 11:00:00,18.52,18.54,18.49,18.52,8061200.0,15.7256,15.7425,15.7001,15.7256,8061200.0
2013-01-10 11:10:00,18.52,18.53,18.44,18.48,17015600.0,15.7256,15.7341,15.6576,15.6916,17015600.0
2013-01-10 11:20:00,18.48,18.53,18.47,18.52,11796400.0,15.6916,15.7341,15.6831,15.7256,11796400.0
2013-01-10 11:30:00,18.51,18.55,18.5,18.54,8092000.0,15.7171,15.751,15.7086,15.7425,8092000.0
2013-01-10 11:40:00,18.54,18.56,18.53,18.54,6787200.0,15.7425,15.7595,15.7341,15.7425,6787200.0
2013-01-10 11:50:00,18.54,18.56,18.49,18.5,7408800.0,15.7425,15.7595,15.7001,15.7086,7408800.0
2013-01-10 12:00:00,18.5,18.5,18.45,18.48,7277200.0,15.7086,15.7086,15.6661,15.6916,7277200.0
2013-01-10 12:10:00,18.47,18.48,18.43,18.48,10990000.0,15.6831,15.6916,15.6491,15.6916,10990000.0
2013-01-10 12:20:00,18.48,18.51,18.48,18.49,5762400.0,15.6916,15.7171,15.6916,15.7001,5762400.0
2013-01-10 12:30:00,18.5,18.5,18.45,18.47,5269600.0,15.7086,15.7086,15.6661,15.6831,5269600.0
2013-01-10 12:40:00,18.47,18.47,18.41,18.46,11578000.0,15.6831,15.6831,15.6322,15.6746,11578000.0
2013-01-10 12:50:00,18.46,18.47,18.41,18.43,8710800.0,15.6746,15.6831,15.6322,15.6491,8710800.0
2013-01-10 13:00:00,18.43,18.49,18.42,18.46,9396800.0,15.6491,15.7001,15.6407,15.6746,9396800.0
2013-01-10 13:10:00,18.46,18.48,18.43,18.46,5026000.0,15.6746,15.6916,15.6491,15.6746,5026000.0
2013-01-10 13:20:00,18.46,18.52,18.46,18.51,7795200.0,15.6746,15.7256,15.6746,15.7171,7795200.0
2013-01-10 13:30:00,18.51,18.51,18.46,18.47,3883600.0,15.7171,15.7171,15.6746,15.6831,3883600.0
2013-01-10 13:40:00,18.47,18.49,18.46,18.47,3197600.0,15.6831,15.7001,15.6746,15.6831,3197600.0
2013-01-10 13:50:00,18.47,18.49,18.45,18.48,5510400.0,15.6831,15.7001,15.6661,15.6916,5510400.0
2013-01-10 14:00:00,18.48,18.49,18.45,18.47,4698400.0,15.6916,15.7001,15.6661,15.6831,4698400.0
2013-01-10 14:10:00,18.47,18.47,18.43,18.43,5572000.0,15.6831,15.6831,15.6491,15.6491,5572000.0
2013-01-10 14:20:00,18.43,18.46,18.42,18.45,4939200.0,15.6491,15.6746,15.6407,15.6661,4939200.0
2013-01-10 14:30:00,18.46,18.47,18.44,18.47,4426800.0,15.6746,15.6831,15.6576,15.6831,4426800.0
2013-01-10 14:40:00,18.46,18.62,18.46,18.59,26289200.0,15.6746,15.8105,15.6746,15.785,26289200.0
2013-01-10 14:50:00,18.59,18.68,18.56,18.62,22747200.0,15.785,15.8614,15.7595,15.8105,22747200.0
2013-01-10 15:00:00,18.62,18.66,18.6,18.62,14879200.0,15.8105,15.8444,15.7935,15.8105,14879200.0
2013-01-10 15:10:00,18.62,18.72,18.62,18.72,19306000.0,15.8105,15.8954,15.8105,15.8954,19306000.0
2013-01-10 15:20:00,18.72,18.75,18.7,18.74,19079200.0,15.8954,15.9209,15.8784,15.9124,19079200.0
2013-01-10 15:30:00,18.74,18.75,18.69,18.72,14884800.0,15.9124,15.9209,15.8699,15.8954,14884800.0
2013-01-10 15:40:00,18.72,18.77,18.7,18.75,19348000.0,15.8954,15.9378,15.8784,15.9209,19348000.0
2013-01-10 15:50:00,18.75,18.77,18.68,18.7,27832000.0,15.9209,15.9378,15.8614,15.8784,27832000.0
2013-01-11 09:30:00,18.61,18.69,18.54,18.64,28070000.0,15.802,15.8699,15.7425,15.8275,28070000.0
2013-01-11 09:40:00,18.64,18.76,18.61,18.74,26026000.0,15.8275,15.9293,15.802,15.9124,26026000.0
2013-01-11 09:50:00,18.73,18.74,18.63,18.64,15820000.0,15.9039,15.9124,15.819,15.8275,15820000.0
2013-01-11 10:00:00,18.65,18.66,18.6,18.63,11412800.0,15.8359,15.8444,15.7935,15.819,11412800.0
2013-01-11 10:10:00,18.62,18.63,18.56,18.57,10458000.0,15.8105,15.819,15.7595,15.768,10458000.0
2013-01-11 10:20:00,18.57,18.59,18.54,18.58,10894800.0,15.768,15.785,15.7425,15.7765,10894800.0
2013-01-11 10:30:00,18.59,18.62,18.57,18.6,5546800.0,15.785,15.8105,15.768,15.7935,5546800.0
2013-01-11 10:40:00,18.6,18.61,18.57,18.59,5000800.0,15.7935,15.802,15.768,15.785,5000800.0
2013-01-11 10:50:00,18.6,18.65,18.58,18.64,6468000.0,15.7935,15.8359,15.7765,15.8275,6468000.0
2013-01-11 11:00:00,18.64,18.65,18.59,18.6,6372800.0,15.8275,15.8359,15.785,15.7935,6372800.0
2013-01-11 11:10:00,18.6,18.61,18.59,18.59,3592400.0,15.7935,15.802,15.785,15.785,3592400.0
2013-01-11 11:20:00,18.6,18.61,18.58,18.58,4449200.0,15.7935,15.802,15.7765,15.7765,4449200.0
2013-01-11 11:30:00,18.58,18.59,18.55,18.57,6650000.0,15.7765,15.785,15.751,15.768,6650000.0
2013-01-11 11:40:00,18.58,18.62,18.57,18.59,6633200.0,15.7765,15.8105,15.768,15.785,6633200.0
2013-01-11 11:50:00,18.59,18.62,18.59,18.62,3189200.0,15.785,15.8105,15.785,15.8105,3189200.0
2013-01-11 12:00:00,18.62,18.63,18.6,18.61,3953600.0,15.8105,15.819,15.7935,15.802,3953600.0
2013-01-11 12:10:00,18.62,18.62,18.6,18.6,2970800.0,15.8105,15.8105,15.7935,15.7935,2970800.0
2013-01-11 12:20:00,18.61,18.61,18.59,18.6,2788800.0,15.802,15.802,15.785,15.7935,2788800.0
2013-01-11 12:30:00,18.6,18.62,18.59,18.6,3460800.0,15.7935,15.8105,15.785,15.7935,3460800.0
2013-01-11 12:40:00,18.6,18.62,18.6,18.6,2959600.0,15.7935,15.8105,15.7935,15.7935,2959600.0
2013-01-11 12:50:00,18.6,18.61,18.6,18.61,2265200.0,15.7935,15.802,15.7935,15.802,2265200.0
2013-01-11 13:00:00,18.61,18.62,18.59,18.6,3920000.0,15.802,15.8105,15.785,15.7935,3920000.0
2013-01-11 13:10:00,18.6,18.62,18.6,18.6,2976400.0,15.7935,15.8105,15.7935,15.7935,2976400.0
2013-01-11 13:20:00,18.61,18.61,18.6,18.61,1290800.0,15.802,15.802,15.7935,15.802,1290800.0
2013-01-11 13:30:00,18.61,18.7,18.61,18.67,17673600.0,15.802,15.8784,15.802,15.8529,17673600.0
2013-01-11 13:40:00,18.67,18.68,18.62,18.64,7462000.0,15.8529,15.8614,15.8105,15.8275,7462000.0
2013-01-11 13:50:00,18.63,18.65,18.63,18.64,3953600.0,15.819,15.8359,15.819,15.8275,3953600.0
2013-01-11 14:00:00,18.64,18.64,18.6,18.63,6238400.0,15.8275,15.8275,15.7935,15.819,6238400.0
2013-01-11 14:10:00,18.63,18.67,18.62,18.66,6258000.0,15.819,15.8529,15.8105,15.8444,6258000.0
2013-01-11 14:20:00,18.66,18.68,18.65,18.67,4118800.0,15.8444,15.8614,15.8359,15.8529,4118800.0
2013-01-11 14:30:00,18.67,18.68,18.65,18.65,5684000.0,15.8529,15.8614,15.8359,15.8359,5684000.0
2013-01-11 14:40:00,18.65,18.66,18.61,18.62,5801600.0,15.8359,15.8444,15.802,15.8105,5801600.0
2013-01-11 14:50:00,18.62,18.63,18.61,18.62,3057600.0,15.8105,15.819,15.802,15.8105,3057600.0
2013-01-11 15:00:00,18.62,18.63,18.56,18.57,11796400.0,15.8105,15.819,15.7595,15.768,11796400.0
2013-01-11 15:10:00,18.57,18.61,18.57,18.59,6944000.0,15.768,15.802,15.768,15.785,6944000.0
2013-01-11 15:20:00,18.59,18.61,18.59,18.6,5034400.0,15.785,15.802,15.785,15.7935,5034400.0
2013-01-11 15:30:00,18.6,18.6,18.57,18.58,10102400.0,15.7935,15.7935,15.768,15.7765,10102400.0
2013-01-11 15:40:00,18.58,18.59,18.57,18.59,8920800.0,15.7765,15.785,15.768,15.785,8920800.0
2013-01-11 15:50:00,18.59,18.59,18.55,18.58,21884800.0,15.785,15.785,15.751,15.7765,21884800.0
2013-01-14 09:30:00,17.95,18.05,17.8,18.03,121548000.0,15.2416,15.3265,15.1142,15.3095,121548000.0
2013-01-14 09:40:00,18.03,18.08,17.91,17.91,35851200.0,15.3095,15.352,15.2076,15.2076,35851200.0
2013-01-14 09:50:00,17.91,17.96,17.88,17.9,28968800.0,15.2076,15.2501,15.1821,15.1991,28968800.0
2013-01-14 10:00:00,17.9,17.99,17.88,17.96,25116000.0,15.1991,15.2755,15.1821,15.2501,25116000.0
2013-01-14 10:10:00,17.95,18.01,17.95,17.96,16332400.0,15.2416,15.2925,15.2416,15.2501,16332400.0
2013-01-14 10:20:00,17.96,18.01,17.93,17.97,15394400.0,15.2501,15.2925,15.2246,15.2585,15394400.0
2013-01-14 10:30:00,17.98,18.06,17.97,18.04,18127200.0,15.267,15.335,15.2585,15.318,18127200.0
2013-01-14 10:40:00,18.04,18.08,18.01,18.08,13059200.0,15.318,15.352,15.2925,15.352,13059200.0
2013-01-14 10:50:00,18.07,18.13,18.04,18.1,16721600.0,15.3435,15.3944,15.318,15.3689,16721600.0
2013-01-14 11:00:00,18.1,18.11,18.05,18.06,11197200.0,15.3689,15.3774,15.3265,15.335,11197200.0
2013-01-14 11:10:00,18.06,18.09,18.02,18.02,8346800.0,15.335,15.3604,15.301,15.301,8346800.0
2013-01-14 11:20:00,18.03,18.04,18.0,18.02,9926000.0,15.3095,15.318,15.284,15.301,9926000.0
2013-01-14 11:30:00,18.01,18.05,18.01,18.04,7714000.0,15.2925,15.3265,15.2925,15.318,7714000.0
2013-01-14 11:40:00,18.03,18.04,17.97,18.0,12202400.0,15.3095,15.318,15.2585,15.284,12202400.0
2013-01-14 11:50:00,18.0,18.03,17.99,18.01,6202000.0,15.284,15.3095,15.2755,15.2925,6202000.0
2013-01-14 12:00:00,18.01,18.03,17.99,17.99,5574800.0,15.2925,15.3095,15.2755,15.2755,5574800.0
2013-01-14 12:10:00,17.99,18.0,17.96,17.96,8195600.0,15.2755,15.284,15.2501,15.2501,8195600.0
2013-01-14 12:20:00,17.96,17.99,17.96,17.98,5804400.0,15.2501,15.2755,15.2501,15.267,5804400.0
2013-01-14 12:30:00,17.98,18.01,17.98,18.0,6056400.0,15.267,15.2925,15.267,15.284,6056400.0
2013-01-14 12:40:00,18.0,18.0,17.97,17.98,4253200.0,15.284,15.284,15.2585,15.267,4253200.0
2013-01-14 12:50:00,17.98,17.99,17.93,17.94,10570000.0,15.267,15.2755,15.2246,15.2331,10570000.0
2013-01-14 13:00:00,17.94,17.94,17.9,17.91,12384400.0,15.2331,15.2331,15.1991,15.2076,12384400.0
2013-01-14 13:10:00,17.91,17.96,17.9,17.95,10460800.0,15.2076,15.2501,15.1991,15.2416,10460800.0
2013-01-14 13:20:00,17.95,17.97,17.92,17.95,6308400.0,15.2416,15.2585,15.2161,15.2416,6308400.0
2013-01-14 13:30:00,17.95,17.97,17.94,17.95,4149600.0,15.2416,15.2585,15.2331,15.2416,4149600.0
2013-01-14 13:40:00,17.95,17.96,17.9,17.91,9080400.0,15.2416,15.2501,15.1991,15.2076,9080400.0
2013-01-14 13:50:00,17.91,17.92,17.89,17.9,12846400.0,15.2076,15.2161,15.1906,15.1991,12846400.0
2013-01-14 14:00:00,17.9,17.98,17.88,17.96,15587600.0,15.1991,15.267,15.1821,15.2501,15587600.0
2013-01-14 14:10:00,17.96,18.01,17.93,17.95,13658400.0,15.2501,15.2925,15.2246,15.2416,13658400.0
2013-01-14 14:20:00,17.95,18.03,17.94,18.01,10950800.0,15.2416,15.3095,15.2331,15.2925,10950800.0
2013-01-14 14:30:00,18.01,18.06,17.98,18.0,11981200.0,15.2925,15.335,15.267,15.284,11981200.0
2013-01-14 14:40:00,18.0,18.02,17.94,17.96,8094800.0,15.284,15.301,15.2331,15.2501,8094800.0
2013-01-14 14:50:00,17.97,17.98,17.95,17.96,5717600.0,15.2585,15.267,15.2416,15.2501,5717600.0
2013-01-14 15:00:00,17.96,18.02,17.96,18.0,7924000.0,15.2501,15.301,15.2501,15.284,7924000.0
2013-01-14 15:10:00,18.0,18.0,17.96,17.97,6493200.0,15.284,15.284,15.2501,15.2585,6493200.0
2013-01-14 15:20:00,17.97,17.98,17.93,17.94,10911600.0,15.2585,15.267,15.2246,15.2331,10911600.0
2013-01-14 15:30:00,17.94,17.94,17.87,17.89,21828800.0,15.2331,15.2331,15.1736,15.1906,21828800.0
2013-01-14 15:40:00,17.89,17.91,17.88,17.9,19728800.0,15.1906,15.2076,15.1821,15.1991,19728800.0
2013-01-14 15:50:00,17.9,17.93,17.86,17.93,52021200.0,15.1991,15.2246,15.1651,15.2246,52021200.0
2013-01-15 09:30:00,17.8,17.82,17.55,17.59,92232000.0,15.1142,15.1312,14.9019,14.9359,92232000.0
2013-01-15 09:40:00,17.59,17.62,17.44,17.51,66603600.0,14.9359,14.9614,14.8085,14.868,66603600.0
2013-01-15 09:50:00,17.51,17.56,17.44,17.54,39555600.0,14.868,14.9104,14.8085,14.8934,39555600.0
2013-01-15 10:00:00,17.55,17.6,17.48,17.59,32928000.0,14.9019,14.9444,14.8425,14.9359,32928000.0
2013-01-15 10:10:00,17.59,17.6,17.52,17.53,18012400.0,14.9359,14.9444,14.8764,14.8849,18012400.0
2013-01-15 10:20:00,17.53,17.56,17.51,17.53,17704400.0,14.8849,14.9104,14.868,14.8849,17704400.0
2013-01-15 10:30:00,17.53,17.58,17.49,17.51,21350000.0,14.8849,14.9274,14.851,14.868,21350000.0
2013-01-15 10:40:00,17.51,17.52,17.46,17.46,14638400.0,14.868,14.8764,14.8255,14.8255,14638400.0
2013-01-15 10:50:00,17.46,17.51,17.46,17.48,13717200.0,14.8255,14.868,14.8255,14.8425,13717200.0
2013-01-15 11:00:00,17.48,17.48,17.41,17.41,22302000.0,14.8425,14.8425,14.783,14.783,22302000.0
2013-01-15 11:10:00,17.42,17.44,17.37,17.4,24276000.0,14.7915,14.8085,14.7491,14.7746,24276000.0
2013-01-15 11:20:00,17.4,17.4,17.34,17.35,25054400.0,14.7746,14.7746,14.7236,14.7321,25054400.0
2013-01-15 11:30:00,17.35,17.43,17.34,17.43,21728000.0,14.7321,14.8,14.7236,14.8,21728000.0
2013-01-15 11:40:00,17.43,17.44,17.37,17.39,14098000.0,14.8,14.8085,14.7491,14.7661,14098000.0
2013-01-15 11:50:00,17.39,17.39,17.28,17.29,22489600.0,14.7661,14.7661,14.6727,14.6812,22489600.0
2013-01-15 12:00:00,17.29,17.35,17.28,17.35,18270000.0,14.6812,14.7321,14.6727,14.7321,18270000.0
2013-01-15 12:10:00,17.35,17.43,17.34,17.42,20549200.0,14.7321,14.8,14.7236,14.7915,20549200.0
2013-01-15 12:20:00,17.42,17.46,17.39,17.43,16259600.0,14.7915,14.8255,14.7661,14.8,16259600.0
2013-01-15 12:30:00,17.43,17.49,17.43,17.48,15758400.0,14.8,14.851,14.8,14.8425,15758400.0
2013-01-15 12:40:00,17.47,17.53,17.47,17.49,20930000.0,14.834,14.8849,14.834,14.851,20930000.0
2013-01-15 12:50:00,17.49,17.49,17.43,17.44,11345600.0,14.851,14.851,14.8,14.8085,11345600.0
2013-01-15 13:00:00,17.44,17.5,17.42,17.46,16091600.0,14.8085,14.8595,14.7915,14.8255,16091600.0
2013-01-15 13:10:00,17.46,17.48,17.43,17.44,8926400.0,14.8255,14.8425,14.8,14.8085,8926400.0
2013-01-15 13:20:00,17.44,17.47,17.41,17.45,8800400.0,14.8085,14.834,14.783,14.817,8800400.0
2013-01-15 13:30:00,17.45,17.47,17.44,17.45,5320000.0,14.817,14.834,14.8085,14.817,5320000.0
2013-01-15 13:40:00,17.45,17.46,17.42,17.44,8464400.0,14.817,14.8255,14.7915,14.8085,8464400.0
2013-01-15 13:50:00,17.44,17.45,17.4,17.41,8677200.0,14.8085,14.817,14.7746,14.783,8677200.0
2013-01-15 14:00:00,17.42,17.42,17.39,17.41,6932800.0,14.7915,14.7915,14.7661,14.783,6932800.0
2013-01-15 14:10:00,17.41,17.44,17.36,17.37,12737200.0,14.783,14.8085,14.7406,14.7491,12737200.0
2013-01-15 14:20:00,17.37,17.37,17.33,17.35,12983600.0,14.7491,14.7491,14.7151,14.7321,12983600.0
2013-01-15 14:30:00,17.35,17.37,17.33,17.35,11113200.0,14.7321,14.7491,14.7151,14.7321,11113200.0
2013-01-15 14:40:00,17.35,17.39,17.34,17.34,13571600.0,14.7321,14.7661,14.7236,14.7236,13571600.0
2013-01-15 14:50:00,17.34,17.37,17.34,17.36,10155600.0,14.7236,14.7491,14.7236,14.7406,10155600.0
2013-01-15 15:00:00,17.36,17.39,17.31,17.33,19518800.0,14.7406,14.7661,14.6981,14.7151,19518800.0
2013-01-15 15:10:00,17.32,17.42,17.31,17.4,17648400.0,14.7066,14.7915,14.6981,14.7746,17648400.0
2013-01-15 15:20:00,17.4,17.43,17.37,17.39,14084000.0,14.7746,14.8,14.7491,14.7661,14084000.0
2013-01-15 15:30:00,17.39,17.4,17.34,17.34,13330800.0,14.7661,14.7746,14.7236,14.7236,13330800.0
2013-01-15 15:40:00,17.35,17.36,17.26,17.29,25508000.0,14.7321,14.7406,14.6557,14.6812,25508000.0
2013-01-15 15:50:00,17.29,17.36,17.28,17.35,34686400.0,14.6812,14.7406,14.6727,14.7321,34686400.0
2013-01-16 09:30:00,17.66,17.75,17.59,17.68,64932000.0,14.9953,15.0717,14.9359,15.0123,64932000.0
2013-01-16 09:40:00,17.68,17.74,17.67,17.7,32488400.0,15.0123,15.0633,15.0038,15.0293,32488400.0
2013-01-16 09:50:00,17.7,17.85,17.7,17.82,50192800.0,15.0293,15.1567,15.0293,15.1312,50192800.0
2013-01-16 10:00:00,17.82,17.96,17.79,17.95,40552400.0,15.1312,15.2501,15.1057,15.2416,40552400.0
2013-01-16 10:10:00,17.94,17.98,17.89,17.91,32127200.0,15.2331,15.267,15.1906,15.2076,32127200.0
2013-01-16 10:20:00,17.91,18.02,17.9,17.98,25930800.0,15.2076,15.301,15.1991,15.267,25930800.0
2013-01-16 10:30:00,17.98,17.99,17.94,17.97,15164800.0,15.267,15.2755,15.2331,15.2585,15164800.0
2013-01-16 10:40:00,17.97,17.99,17.89,17.9,16310000.0,15.2585,15.2755,15.1906,15.1991,16310000.0
2013-01-16 10:50:00,17.9,17.94,17.89,17.89,11608800.0,15.1991,15.2331,15.1906,15.1906,11608800.0
2013-01-16 11:00:00,17.89,17.95,17.89,17.94,12322800.0,15.1906,15.2416,15.1906,15.2331,12322800.0
2013-01-16 11:10:00,17.95,17.96,17.91,17.92,9248400.0,15.2416,15.2501,15.2076,15.2161,9248400.0
2013-01-16 11:20:00,17.92,17.97,17.92,17.95,9836400.0,15.2161,15.2585,15.2161,15.2416,9836400.0
2013-01-16 11:30:00,17.95,18.0,17.93,17.98,11888800.0,15.2416,15.284,15.2246,15.267,11888800.0
2013-01-16 11:40:00,17.98,18.01,17.95,17.99,8176000.0,15.267,15.2925,15.2416,15.2755,8176000.0
2013-01-16 11:50:00,17.99,18.02,17.96,17.97,10399200.0,15.2755,15.301,15.2501,15.2585,10399200.0
2013-01-16 12:00:00,17.97,17.99,17.95,17.97,5670000.0,15.2585,15.2755,15.2416,15.2585,5670000.0
2013-01-16 12:10:00,17.97,18.01,17.97,18.0,6524000.0,15.2585,15.2925,15.2585,15.284,6524000.0
2013-01-16 12:20:00,18.0,18.03,17.98,18.01,9357600.0,15.284,15.3095,15.267,15.2925,9357600.0
2013-01-16 12:30:00,18.01,18.01,17.97,17.99,6227200.0,15.2925,15.2925,15.2585,15.2755,6227200.0
2013-01-16 12:40:00,17.99,18.0,17.97,17.97,5062400.0,15.2755,15.284,15.2585,15.2585,5062400.0
2013-01-16 12:50:00,17.98,17.99,17.97,17.98,3917200.0,15.267,15.2755,15.2585,15.267,3917200.0
2013-01-16 13:00:00,17.97,18.04,17.97,18.02,9842000.0,15.2585,15.318,15.2585,15.301,9842000.0
2013-01-16 13:10:00,18.02,18.03,18.0,18.03,6487600.0,15.301,15.3095,15.284,15.3095,6487600.0
2013-01-16 13:20:00,18.03,18.05,18.02,18.03,10735200.0,15.3095,15.3265,15.301,15.3095,10735200.0
2013-01-16 13:30:00,18.03,18.05,18.02,18.04,6322400.0,15.3095,15.3265,15.301,15.318,6322400.0
2013-01-16 13:40:00,18.04,18.08,18.04,18.08,11057200.0,15.318,15.352,15.318,15.352,11057200.0
2013-01-16 13:50:00,18.08,18.12,18.07,18.11,14126000.0,15.352,15.3859,15.3435,15.3774,14126000.0
2013-01-16 14:00:00,18.11,18.12,18.06,18.08,13204800.0,15.3774,15.3859,15.335,15.352,13204800.0
2013-01-16 14:10:00,18.08,18.12,18.07,18.11,7187600.0,15.352,15.3859,15.3435,15.3774,7187600.0
2013-01-16 14:20:00,18.11,18.17,18.11,18.13,17754800.0,15.3774,15.4284,15.3774,15.3944,17754800.0
2013-01-16 14:30:00,18.13,18.17,18.12,18.15,9514400.0,15.3944,15.4284,15.3859,15.4114,9514400.0
2013-01-16 14:40:00,18.15,18.17,18.13,18.15,8565200.0,15.4114,15.4284,15.3944,15.4114,8565200.0
2013-01-16 14:50:00,18.15,18.19,18.15,18.18,13011600.0,15.4114,15.4454,15.4114,15.4369,13011600.0
2013-01-16 15:00:00,18.18,18.18,18.14,18.16,8733200.0,15.4369,15.4369,15.4029,15.4199,8733200.0
2013-01-16 15:10:00,18.16,18.19,18.15,18.16,10088400.0,15.4199,15.4454,15.4114,15.4199,10088400.0
2013-01-16 15:20:00,18.16,18.19,18.12,18.12,13400800.0,15.4199,15.4454,15.3859,15.3859,13400800.0
2013-01-16 15:30:00,18.12,18.14,18.1,18.1,13815200.0,15.3859,15.4029,15.3689,15.3689,13815200.0
2013-01-16 15:40:00,18.1,18.12,18.06,18.11,18933600.0,15.3689,15.3859,15.335,15.3774,18933600.0
2013-01-16 15:50:00,18.11,18.12,18.06,18.07,26387200.0,15.3774,15.3859,15.335,15.3435,26387200.0
2013-01-17 09:30:00,18.23,18.24,18.01,18.07,50131200.0,15.4793,15.4878,15.2925,15.3435,50131200.0
2013-01-17 09:40:00,18.07,18.07,17.95,17.99,25998000.0,15.3435,15.3435,15.2416,15.2755,25998000.0
2013-01-17 09:50:00,18.0,18.04,17.97,18.03,17040800.0,15.284,15.318,15.2585,15.3095,17040800.0
2013-01-17 10:00:00,18.03,18.06,17.98,18.01,15766800.0,15.3095,15.335,15.267,15.2925,15766800.0
2013-01-17 10:10:00,18.01,18.13,18.01,18.1,16856000.0,15.2925,15.3944,15.2925,15.3689,16856000.0
2013-01-17 10:20:00,18.1,18.11,18.03,18.05,12485200.0,15.3689,15.3774,15.3095,15.3265,12485200.0
2013-01-17 10:30:00,18.05,18.07,18.02,18.02,10301200.0,15.3265,15.3435,15.301,15.301,10301200.0
2013-01-17 10:40:00,18.02,18.03,17.98,18.0,11183200.0,15.301,15.3095,15.267,15.284,11183200.0
2013-01-17 10:50:00,18.0,18.03,17.99,17.99,7921200.0,15.284,15.3095,15.2755,15.2755,7921200.0
2013-01-17 11:00:00,18.0,18.01,17.98,17.99,6151600.0,15.284,15.2925,15.267,15.2755,6151600.0
2013-01-17 11:10:00,18.0,18.02,17.98,18.0,6731200.0,15.284,15.301,15.267,15.284,6731200.0
2013-01-17 11:20:00,18.0,18.05,18.0,18.04,6414800.0,15.284,15.3265,15.284,15.318,6414800.0
2013-01-17 11:30:00,18.04,18.05,18.02,18.02,6734000.0,15.318,15.3265,15.301,15.301,6734000.0
2013-01-17 11:40:00,18.02,18.03,18.0,18.02,4074000.0,15.301,15.3095,15.284,15.301,4074000.0
2013-01-17 11:50:00,18.02,18.03,17.94,17.94,11552800.0,15.301,15.3095,15.2331,15.2331,11552800.0
2013-01-17 12:00:00,17.94,17.98,17.94,17.96,7467600.0,15.2331,15.267,15.2331,15.2501,7467600.0
2013-01-17 12:10:00,17.96,18.01,17.95,17.99,7868000.0,15.2501,15.2925,15.2416,15.2755,7868000.0
2013-01-17 12:20:00,17.99,18.0,17.96,17.98,5409600.0,15.2755,15.284,15.2501,15.267,5409600.0
2013-01-17 12:30:00,17.97,17.98,17.93,17.96,9878400.0,15.2585,15.267,15.2246,15.2501,9878400.0
2013-01-17 12:40:00,17.96,17.97,17.95,17.96,4673200.0,15.2501,15.2585,15.2416,15.2501,4673200.0
2013-01-17 12:50:00,17.96,17.99,17.96,17.98,5266800.0,15.2501,15.2755,15.2501,15.267,5266800.0
2013-01-17 13:00:00,17.98,18.01,17.97,17.98,5994800.0,15.267,15.2925,15.2585,15.267,5994800.0
2013-01-17 13:10:00,17.97,18.04,17.97,18.04,7999600.0,15.2585,15.318,15.2585,15.318,7999600.0
2013-01-17 13:20:00,18.04,18.05,18.02,18.03,6781600.0,15.318,15.3265,15.301,15.3095,6781600.0
2013-01-17 13:30:00,18.03,18.04,18.02,18.03,4900000.0,15.3095,15.318,15.301,15.3095,4900000.0
2013-01-17 13:40:00,18.04,18.04,18.0,18.02,4194400.0,15.318,15.318,15.284,15.301,4194400.0
2013-01-17 13:50:00,18.02,18.08,18.01,18.08,9690800.0,15.301,15.352,15.2925,15.352,9690800.0
2013-01-17 14:00:00,18.08,18.13,18.07,18.12,14974400.0,15.352,15.3944,15.3435,15.3859,14974400.0
2013-01-17 14:10:00,18.12,18.12,18.08,18.08,7932400.0,15.3859,15.3859,15.352,15.352,7932400.0
2013-01-17 14:20:00,18.08,18.09,18.05,18.06,6700400.0,15.352,15.3604,15.3265,15.335,6700400.0
2013-01-17 14:30:00,18.06,18.08,18.05,18.07,5955600.0,15.335,15.352,15.3265,15.3435,5955600.0
2013-01-17 14:40:00,18.07,18.09,18.05,18.06,5040000.0,15.3435,15.3604,15.3265,15.335,5040000.0
2013-01-17 14:50:00,18.06,18.06,18.02,18.03,6798400.0,15.335,15.335,15.301,15.3095,6798400.0
2013-01-17 15:00:00,18.03,18.04,18.02,18.02,3906000.0,15.3095,15.318,15.301,15.301,3906000.0
2013-01-17 15:10:00,18.02,18.05,18.02,18.03,5810000.0,15.301,15.3265,15.301,15.3095,5810000.0
2013-01-17 15:20:00,18.03,18.03,17.96,17.97,12362000.0,15.3095,15.3095,15.2501,15.2585,12362000.0
2013-01-17 15:30:00,17.97,17.99,17.96,17.97,8806000.0,15.2585,15.2755,15.2501,15.2585,8806000.0
2013-01-17 15:40:00,17.97,17.99,17.96,17.99,10158400.0,15.2585,15.2755,15.2501,15.2755,10158400.0
2013-01-17 15:50:00,17.99,17.99,17.94,17.95,17634400.0,15.2755,15.2755,15.2331,15.2416,17634400.0
2013-01-18 09:30:00,17.79,17.83,17.73,17.83,62792800.0,15.1057,15.1397,15.0548,15.1397,62792800.0
2013-01-18 09:40:00,17.83,17.94,17.82,17.91,28736400.0,15.1397,15.2331,15.1312,15.2076,28736400.0
2013-01-18 09:50:00,17.9,17.91,17.85,17.86,16671200.0,15.1991,15.2076,15.1567,15.1651,16671200.0
2013-01-18 10:00:00,17.86,17.89,17.81,17.83,15621200.0,15.1651,15.1906,15.1227,15.1397,15621200.0
2013-01-18 10:10:00,17.83,17.88,17.81,17.86,12723200.0,15.1397,15.1821,15.1227,15.1651,12723200.0
2013-01-18 10:20:00,17.86,17.87,17.82,17.84,7288400.0,15.1651,15.1736,15.1312,15.1482,7288400.0
2013-01-18 10:30:00,17.83,17.86,17.82,17.85,7764400.0,15.1397,15.1651,15.1312,15.1567,7764400.0
2013-01-18 10:40:00,17.85,17.86,17.82,17.83,6504400.0,15.1567,15.1651,15.1312,15.1397,6504400.0
2013-01-18 10:50:00,17.83,17.84,17.81,17.83,8484000.0,15.1397,15.1482,15.1227,15.1397,8484000.0
2013-01-18 11:00:00,17.83,17.83,17.78,17.79,10197600.0,15.1397,15.1397,15.0972,15.1057,10197600.0
2013-01-18 11:10:00,17.79,17.81,17.77,17.78,11670400.0,15.1057,15.1227,15.0887,15.0972,11670400.0
2013-01-18 11:20:00,17.78,17.81,17.78,17.78,8363600.0,15.0972,15.1227,15.0972,15.0972,8363600.0
2013-01-18 11:30:00,17.78,17.8,17.77,17.78,8047200.0,15.0972,15.1142,15.0887,15.0972,8047200.0
2013-01-18 11:40:00,17.78,17.79,17.75,17.76,6367200.0,15.0972,15.1057,15.0717,15.0802,6367200.0
2013-01-18 11:50:00,17.76,17.78,17.76,17.76,5093200.0,15.0802,15.0972,15.0802,15.0802,5093200.0
2013-01-18 12:00:00,17.76,17.78,17.75,17.77,6412000.0,15.0802,15.0972,15.0717,15.0887,6412000.0
2013-01-18 12:10:00,17.77,17.81,17.77,17.8,7386400.0,15.0887,15.1227,15.0887,15.1142,7386400.0
2013-01-18 12:20:00,17.8,17.81,17.79,17.8,3673600.0,15.1142,15.1227,15.1057,15.1142,3673600.0
2013-01-18 12:30:00,17.8,17.83,17.79,17.81,6815200.0,15.1142,15.1397,15.1057,15.1227,6815200.0
2013-01-18 12:40:00,17.81,17.82,17.8,17.82,3404800.0,15.1227,15.1312,15.1142,15.1312,3404800.0
2013-01-18 12:50:00,17.82,17.84,17.81,17.84,6302800.0,15.1312,15.1482,15.1227,15.1482,6302800.0
2013-01-18 13:00:00,17.84,17.86,17.83,17.86,6456800.0,15.1482,15.1651,15.1397,15.1651,6456800.0
2013-01-18 13:10:00,17.86,17.86,17.84,17.85,4519200.0,15.1651,15.1651,15.1482,15.1567,4519200.0
2013-01-18 13:20:00,17.85,17.85,17.82,17.84,5244400.0,15.1567,15.1567,15.1312,15.1482,5244400.0
2013-01-18 13:30:00,17.84,17.85,17.83,17.85,3838800.0,15.1482,15.1567,15.1397,15.1567,3838800.0
2013-01-18 13:40:00,17.85,17.86,17.83,17.84,2968000.0,15.1567,15.1651,15.1397,15.1482,2968000.0
2013-01-18 13:50:00,17.84,17.85,17.83,17.84,3810800.0,15.1482,15.1567,15.1397,15.1482,3810800.0
2013-01-18 14:00:00,17.84,17.85,17.82,17.82,5675600.0,15.1482,15.1567,15.1312,15.1312,5675600.0
2013-01-18 14:10:00,17.82,17.83,17.82,17.82,4032000.0,15.1312,15.1397,15.1312,15.1312,4032000.0
2013-01-18 14:20:00,17.82,17.82,17.79,17.81,8016400.0,15.1312,15.1312,15.1057,15.1227,8016400.0
2013-01-18 14:30:00,17.81,17.82,17.8,17.82,5216400.0,15.1227,15.1312,15.1142,15.1312,5216400.0
2013-01-18 14:40:00,17.82,17.83,17.82,17.83,5429200.0,15.1312,15.1397,15.1312,15.1397,5429200.0
2013-01-18 14:50:00,17.83,17.84,17.82,17.83,6403600.0,15.1397,15.1482,15.1312,15.1397,6403600.0
2013-01-18 15:00:00,17.83,17.83,17.82,17.82,4995200.0,15.1397,15.1397,15.1312,15.1312,4995200.0
2013-01-18 15:10:00,17.82,17.83,17.8,17.81,7058800.0,15.1312,15.1397,15.1142,15.1227,7058800.0
2013-01-18 15:20:00,17.81,17.83,17.81,17.83,9637600.0,15.1227,15.1397,15.1227,15.1397,9637600.0
2013-01-18 15:30:00,17.83,17.85,17.83,17.85,12896800.0,15.1397,15.1567,15.1397,15.1567,12896800.0
2013-01-18 15:40:00,17.85,17.86,17.84,17.85,15425200.0,15.1567,15.1651,15.1482,15.1567,15425200.0
2013-01-18 15:50:00,17.85,17.86,17.85,17.86,25379200.0,15.1567,15.1651,15.1567,15.1651,25379200.0
2013-01-22 09:30:00,18.02,18.14,17.96,17.99,41070400.0,15.301,15.4029,15.2501,15.2755,41070400.0
2013-01-22 09:40:00,17.99,18.03,17.93,17.97,19762400.0,15.2755,15.3095,15.2246,15.2585,19762400.0
2013-01-22 09:50:00,17.97,17.98,17.91,17.92,16979200.0,15.2585,15.267,15.2076,15.2161,16979200.0
2013-01-22 10:00:00,17.92,17.93,17.88,17.9,14946400.0,15.2161,15.2246,15.1821,15.1991,14946400.0
2013-01-22 10:10:00,17.9,17.91,17.86,17.88,12020400.0,15.1991,15.2076,15.1651,15.1821,12020400.0
2013-01-22 10:20:00,17.88,17.89,17.83,17.83,14772800.0,15.1821,15.1906,15.1397,15.1397,14772800.0
2013-01-22 10:30:00,17.83,17.88,17.8,17.86,15444800.0,15.1397,15.1821,15.1142,15.1651,15444800.0
2013-01-22 10:40:00,17.86,17.88,17.85,17.86,9774800.0,15.1651,15.1821,15.1567,15.1651,9774800.0
2013-01-22 10:50:00,17.87,17.87,17.81,17.85,10074400.0,15.1736,15.1736,15.1227,15.1567,10074400.0
2013-01-22 11:00:00,17.84,17.85,17.81,17.84,8733200.0,15.1482,15.1567,15.1227,15.1482,8733200.0
2013-01-22 11:10:00,17.84,17.86,17.82,17.85,5658800.0,15.1482,15.1651,15.1312,15.1567,5658800.0
2013-01-22 11:20:00,17.85,17.85,17.78,17.8,10561600.0,15.1567,15.1567,15.0972,15.1142,10561600.0
2013-01-22 11:30:00,17.8,17.81,17.74,17.74,9794400.0,15.1142,15.1227,15.0633,15.0633,9794400.0
2013-01-22 11:40:00,17.75,17.77,17.74,17.76,8730400.0,15.0717,15.0887,15.0633,15.0802,8730400.0
2013-01-22 11:50:00,17.75,17.79,17.74,17.77,6451200.0,15.0717,15.1057,15.0633,15.0887,6451200.0
2013-01-22 12:00:00,17.77,17.8,17.77,17.8,7274400.0,15.0887,15.1142,15.0887,15.1142,7274400.0
2013-01-22 12:10:00,17.8,17.84,17.79,17.83,7694400.0,15.1142,15.1482,15.1057,15.1397,7694400.0
2013-01-22 12:20:00,17.83,17.85,17.82,17.83,5947200.0,15.1397,15.1567,15.1312,15.1397,5947200.0
2013-01-22 12:30:00,17.83,17.84,17.8,17.83,4818800.0,15.1397,15.1482,15.1142,15.1397,4818800.0
2013-01-22 12:40:00,17.83,17.85,17.81,17.81,4107600.0,15.1397,15.1567,15.1227,15.1227,4107600.0
2013-01-22 12:50:00,17.82,17.82,17.8,17.81,2968000.0,15.1312,15.1312,15.1142,15.1227,2968000.0
2013-01-22 13:00:00,17.81,17.84,17.79,17.84,5048400.0,15.1227,15.1482,15.1057,15.1482,5048400.0
2013-01-22 13:10:00,17.84,17.86,17.82,17.86,6308400.0,15.1482,15.1651,15.1312,15.1651,6308400.0
2013-01-22 13:20:00,17.86,17.87,17.84,17.87,7436800.0,15.1651,15.1736,15.1482,15.1736,7436800.0
2013-01-22 13:30:00,17.87,17.89,17.85,17.88,4880400.0,15.1736,15.1906,15.1567,15.1821,4880400.0
2013-01-22 13:40:00,17.88,17.91,17.88,17.91,8162000.0,15.1821,15.2076,15.1821,15.2076,8162000.0
2013-01-22 13:50:00,17.9,17.91,17.87,17.89,5838000.0,15.1991,15.2076,15.1736,15.1906,5838000.0
2013-01-22 14:00:00,17.89,17.94,17.88,17.93,8696800.0,15.1906,15.2331,15.1821,15.2246,8696800.0
2013-01-22 14:10:00,17.93,17.97,17.93,17.95,7501200.0,15.2246,15.2585,15.2246,15.2416,7501200.0
2013-01-22 14:20:00,17.96,17.97,17.94,17.95,9380000.0,15.2501,15.2585,15.2331,15.2416,9380000.0
2013-01-22 14:30:00,17.95,17.95,17.93,17.93,8738800.0,15.2416,15.2416,15.2246,15.2246,8738800.0
2013-01-22 14:40:00,17.93,17.99,17.93,17.99,8990800.0,15.2246,15.2755,15.2246,15.2755,8990800.0
2013-01-22 14:50:00,17.99,18.01,17.96,17.97,9520000.0,15.2755,15.2925,15.2501,15.2585,9520000.0
2013-01-22 15:00:00,17.97,17.98,17.94,17.97,6703200.0,15.2585,15.267,15.2331,15.2585,6703200.0
2013-01-22 15:10:00,17.97,17.97,17.93,17.96,7792400.0,15.2585,15.2585,15.2246,15.2501,7792400.0
2013-01-22 15:20:00,17.96,17.98,17.95,17.96,7823200.0,15.2501,15.267,15.2416,15.2501,7823200.0
2013-01-22 15:30:00,17.97,18.01,17.96,18.0,12087600.0,15.2585,15.2925,15.2501,15.284,12087600.0
2013-01-22 15:40:00,18.0,18.02,17.97,17.99,15358000.0,15.284,15.301,15.2585,15.2755,15358000.0
2013-01-22 15:50:00,17.99,18.03,17.97,18.03,20689200.0,15.2755,15.3095,15.2585,15.3095,20689200.0
2013-01-23 09:30:00,18.17,18.24,18.04,18.09,38729600.0,15.4284,15.4878,15.318,15.3604,38729600.0
2013-01-23 09:40:00,18.09,18.12,18.03,18.06,15702400.0,15.3604,15.3859,15.3095,15.335,15702400.0
2013-01-23 09:50:00,18.06,18.12,18.04,18.11,13795600.0,15.335,15.3859,15.318,15.3774,13795600.0
2013-01-23 10:00:00,18.11,18.26,18.1,18.26,27552000.0,15.3774,15.5048,15.3689,15.5048,27552000.0
2013-01-23 10:10:00,18.25,18.34,18.23,18.29,30965200.0,15.4963,15.5727,15.4793,15.5303,30965200.0
2013-01-23 10:20:00,18.29,18.29,18.22,18.24,14224000.0,15.5303,15.5303,15.4708,15.4878,14224000.0
2013-01-23 10:30:00,18.24,18.24,18.16,18.18,17894800.0,15.4878,15.4878,15.4199,15.4369,17894800.0
2013-01-23 10:40:00,18.18,18.2,18.15,18.19,11678800.0,15.4369,15.4538,15.4114,15.4454,11678800.0
2013-01-23 10:50:00,18.19,18.26,18.19,18.25,14565600.0,15.4454,15.5048,15.4454,15.4963,14565600.0
2013-01-23 11:00:00,18.25,18.25,18.18,18.21,11177600.0,15.4963,15.4963,15.4369,15.4623,11177600.0
2013-01-23 11:10:00,18.21,18.27,18.2,18.26,11415600.0,15.4623,15.5133,15.4538,15.5048,11415600.0
2013-01-23 11:20:00,18.26,18.28,18.21,18.21,11298000.0,15.5048,15.5218,15.4623,15.4623,11298000.0
2013-01-23 11:30:00,18.21,18.21,18.15,18.21,13675200.0,15.4623,15.4623,15.4114,15.4623,13675200.0
2013-01-23 11:40:00,18.21,18.22,18.16,18.18,7700000.0,15.4623,15.4708,15.4199,15.4369,7700000.0
2013-01-23 11:50:00,18.17,18.19,18.14,18.18,11734800.0,15.4284,15.4454,15.4029,15.4369,11734800.0
2013-01-23 12:00:00,18.17,18.19,18.15,18.16,6899200.0,15.4284,15.4454,15.4114,15.4199,6899200.0
2013-01-23 12:10:00,18.16,18.19,18.15,18.18,6938400.0,15.4199,15.4454,15.4114,15.4369,6938400.0
2013-01-23 12:20:00,18.17,18.23,18.17,18.23,8302000.0,15.4284,15.4793,15.4284,15.4793,8302000.0
2013-01-23 12:30:00,18.23,18.24,18.2,18.21,8923600.0,15.4793,15.4878,15.4538,15.4623,8923600.0
2013-01-23 12:40:00,18.21,18.23,18.2,18.22,5292000.0,15.4623,15.4793,15.4538,15.4708,5292000.0
2013-01-23 12:50:00,18.22,18.28,18.21,18.26,10894800.0,15.4708,15.5218,15.4623,15.5048,10894800.0
2013-01-23 13:00:00,18.27,18.28,18.23,18.27,12866000.0,15.5133,15.5218,15.4793,15.5133,12866000.0
2013-01-23 13:10:00,18.27,18.31,18.27,18.29,14873600.0,15.5133,15.5472,15.5133,15.5303,14873600.0
2013-01-23 13:20:00,18.29,18.33,18.29,18.3,10525200.0,15.5303,15.5642,15.5303,15.5388,10525200.0
2013-01-23 13:30:00,18.3,18.32,18.28,18.3,10197600.0,15.5388,15.5557,15.5218,15.5388,10197600.0
2013-01-23 13:40:00,18.3,18.3,18.24,18.27,13370000.0,15.5388,15.5388,15.4878,15.5133,13370000.0
2013-01-23 13:50:00,18.27,18.28,18.21,18.22,10542000.0,15.5133,15.5218,15.4623,15.4708,10542000.0
2013-01-23 14:00:00,18.21,18.22,18.16,18.17,15198400.0,15.4623,15.4708,15.4199,15.4284,15198400.0
2013-01-23 14:10:00,18.17,18.21,18.16,18.19,12138000.0,15.4284,15.4623,15.4199,15.4454,12138000.0
2013-01-23 14:20:00,18.19,18.21,18.18,18.21,7226800.0,15.4454,15.4623,15.4369,15.4623,7226800.0
2013-01-23 14:30:00,18.21,18.22,18.2,18.21,7646800.0,15.4623,15.4708,15.4538,15.4623,7646800.0
2013-01-23 14:40:00,18.21,18.3,18.21,18.28,16041200.0,15.4623,15.5388,15.4623,15.5218,16041200.0
2013-01-23 14:50:00,18.28,18.37,18.28,18.34,24732400.0,15.5218,15.5982,15.5218,15.5727,24732400.0
2013-01-23 15:00:00,18.35,18.36,18.3,18.35,15960000.0,15.5812,15.5897,15.5388,15.5812,15960000.0
2013-01-23 15:10:00,18.35,18.38,18.32,18.37,14319200.0,15.5812,15.6067,15.5557,15.5982,14319200.0
2013-01-23 15:20:00,18.37,18.39,18.35,18.37,18429600.0,15.5982,15.6152,15.5812,15.5982,18429600.0
2013-01-23 15:30:00,18.37,18.38,18.32,18.36,16338000.0,15.5982,15.6067,15.5557,15.5897,16338000.0
2013-01-23 15:40:00,18.36,18.37,18.32,18.35,19955600.0,15.5897,15.5982,15.5557,15.5812,19955600.0
2013-01-23 15:50:00,18.35,18.37,18.33,18.36,29016400.0,15.5812,15.5982,15.5642,15.5897,29016400.0
2013-01-24 09:30:00,16.43,16.5,16.25,16.25,171388000.0,13.9509,14.0104,13.7981,13.7981,171388000.0
2013-01-24 09:40:00,16.25,16.35,16.1,16.31,149172800.0,13.7981,13.883,13.6707,13.849,149172800.0
2013-01-24 09:50:00,16.31,16.59,16.29,16.55,104028400.0,13.849,14.0868,13.832,14.0528,104028400.0
2013-01-24 10:00:00,16.54,16.56,16.45,16.52,54294800.0,14.0443,14.0613,13.9679,14.0273,54294800.0
2013-01-24 10:10:00,16.53,16.54,16.39,16.45,44212000.0,14.0358,14.0443,13.917,13.9679,44212000.0
2013-01-24 10:20:00,16.45,16.61,16.45,16.58,54765200.0,13.9679,14.1038,13.9679,14.0783,54765200.0
2013-01-24 10:30:00,16.58,16.63,16.51,16.57,44559200.0,14.0783,14.1207,14.0188,14.0698,44559200.0
2013-01-24 10:40:00,16.57,16.58,16.49,16.55,24253600.0,14.0698,14.0783,14.0019,14.0528,24253600.0
2013-01-24 10:50:00,16.55,16.58,16.46,16.47,31687600.0,14.0528,14.0783,13.9764,13.9849,31687600.0
2013-01-24 11:00:00,16.46,16.5,16.44,16.45,25485600.0,13.9764,14.0104,13.9594,13.9679,25485600.0
2013-01-24 11:10:00,16.45,16.45,16.38,16.38,32972800.0,13.9679,13.9679,13.9085,13.9085,32972800.0
2013-01-24 11:20:00,16.39,16.5,16.38,16.49,26927600.0,13.917,14.0104,13.9085,14.0019,26927600.0
2013-01-24 11:30:00,16.49,16.49,16.44,16.46,15822800.0,14.0019,14.0019,13.9594,13.9764,15822800.0
2013-01-24 11:40:00,16.46,16.48,16.44,16.47,15649200.0,13.9764,13.9934,13.9594,13.9849,15649200.0
2013-01-24 11:50:00,16.47,16.49,16.45,16.47,12283600.0,13.9849,14.0019,13.9679,13.9849,12283600.0
2013-01-24 12:00:00,16.46,16.47,16.42,16.47,18471600.0,13.9764,13.9849,13.9424,13.9849,18471600.0
2013-01-24 12:10:00,16.47,16.47,16.42,16.42,10505600.0,13.9849,13.9849,13.9424,13.9424,10505600.0
2013-01-24 12:20:00,16.42,16.44,16.42,16.43,9083200.0,13.9424,13.9594,13.9424,13.9509,9083200.0
2013-01-24 12:30:00,16.43,16.43,16.38,16.38,12941600.0,13.9509,13.9509,13.9085,13.9085,12941600.0
2013-01-24 12:40:00,16.38,16.4,16.34,16.37,17704400.0,13.9085,13.9254,13.8745,13.9,17704400.0
2013-01-24 12:50:00,16.37,16.39,16.3,16.3,16209200.0,13.9,13.917,13.8405,13.8405,16209200.0
2013-01-24 13:00:00,16.3,16.3,16.23,16.26,35495600.0,13.8405,13.8405,13.7811,13.8066,35495600.0
2013-01-24 13:10:00,16.26,16.28,16.2,16.23,22131200.0,13.8066,13.8236,13.7556,13.7811,22131200.0
2013-01-24 13:20:00,16.23,16.27,16.23,16.24,15803200.0,13.7811,13.8151,13.7811,13.7896,15803200.0
2013-01-24 13:30:00,16.24,16.27,16.2,16.21,13764800.0,13.7896,13.8151,13.7556,13.7641,13764800.0
2013-01-24 13:40:00,16.2,16.23,16.16,16.17,22024800.0,13.7556,13.7811,13.7217,13.7301,22024800.0
2013-01-24 13:50:00,16.18,16.21,16.16,16.17,15615600.0,13.7386,13.7641,13.7217,13.7301,15615600.0
2013-01-24 14:00:00,16.17,16.18,16.15,16.18,18446400.0,13.7301,13.7386,13.7132,13.7386,18446400.0
2013-01-24 14:10:00,16.18,16.21,16.14,16.15,22251600.0,13.7386,13.7641,13.7047,13.7132,22251600.0
2013-01-24 14:20:00,16.15,16.17,16.14,16.16,13157200.0,13.7132,13.7301,13.7047,13.7217,13157200.0
2013-01-24 14:30:00,16.16,16.2,16.15,16.16,17110800.0,13.7217,13.7556,13.7132,13.7217,17110800.0
2013-01-24 14:40:00,16.16,16.16,16.12,16.13,19143600.0,13.7217,13.7217,13.6877,13.6962,19143600.0
2013-01-24 14:50:00,16.13,16.23,16.13,16.22,24222800.0,13.6962,13.7811,13.6962,13.7726,24222800.0
2013-01-24 15:00:00,16.22,16.22,16.17,16.18,20591200.0,13.7726,13.7726,13.7301,13.7386,20591200.0
2013-01-24 15:10:00,16.18,16.22,16.16,16.16,17043600.0,13.7386,13.7726,13.7217,13.7217,17043600.0
2013-01-24 15:20:00,16.16,16.18,16.15,16.15,14968800.0,13.7217,13.7386,13.7132,13.7132,14968800.0
2013-01-24 15:30:00,16.15,16.2,16.13,16.13,26208000.0,13.7132,13.7556,13.6962,13.6962,26208000.0
2013-01-24 15:40:00,16.14,16.14,16.1,16.11,33706400.0,13.7047,13.7047,13.6707,13.6792,33706400.0
2013-01-24 15:50:00,16.11,16.13,16.08,16.09,53387600.0,13.6792,13.6962,13.6537,13.6622,53387600.0
2013-01-25 09:30:00,16.13,16.16,16.01,16.12,70126000.0,13.6962,13.7217,13.5943,13.6877,70126000.0
2013-01-25 09:40:00,16.12,16.29,16.12,16.24,58354800.0,13.6877,13.832,13.6877,13.7896,58354800.0
2013-01-25 09:50:00,16.24,16.25,16.17,16.17,27146000.0,13.7896,13.7981,13.7301,13.7301,27146000.0
2013-01-25 10:00:00,16.18,16.2,16.09,16.12,22856400.0,13.7386,13.7556,13.6622,13.6877,22856400.0
2013-01-25 10:10:00,16.12,16.12,16.03,16.07,26233200.0,13.6877,13.6877,13.6113,13.6452,26233200.0
2013-01-25 10:20:00,16.07,16.1,15.95,15.96,25818800.0,13.6452,13.6707,13.5433,13.5518,25818800.0
2013-01-25 10:30:00,15.96,16.01,15.88,15.9,39278400.0,13.5518,13.5943,13.4839,13.5009,39278400.0
2013-01-25 10:40:00,15.9,15.99,15.86,15.99,31458000.0,13.5009,13.5773,13.4669,13.5773,31458000.0
2013-01-25 10:50:00,15.99,16.0,15.9,15.92,20196400.0,13.5773,13.5858,13.5009,13.5179,20196400.0
2013-01-25 11:00:00,15.92,15.99,15.92,15.96,18079600.0,13.5179,13.5773,13.5179,13.5518,18079600.0
2013-01-25 11:10:00,15.96,15.97,15.91,15.91,17197600.0,13.5518,13.5603,13.5094,13.5094,17197600.0
2013-01-25 11:20:00,15.91,15.92,15.89,15.91,13840400.0,13.5094,13.5179,13.4924,13.5094,13840400.0
2013-01-25 11:30:00,15.91,15.95,15.89,15.9,14677600.0,13.5094,13.5433,13.4924,13.5009,14677600.0
2013-01-25 11:40:00,15.9,15.91,15.81,15.85,30853200.0,13.5009,13.5094,13.4245,13.4584,30853200.0
2013-01-25 11:50:00,15.85,15.86,15.73,15.75,36271200.0,13.4584,13.4669,13.3565,13.3735,36271200.0
2013-01-25 12:00:00,15.75,15.78,15.73,15.76,30214800.0,13.3735,13.399,13.3565,13.382,30214800.0
2013-01-25 12:10:00,15.76,15.8,15.74,15.78,27280400.0,13.382,13.416,13.365,13.399,27280400.0
2013-01-25 12:20:00,15.79,15.79,15.7,15.7,27101200.0,13.4075,13.4075,13.3311,13.3311,27101200.0
2013-01-25 12:30:00,15.7,15.71,15.62,15.63,39827200.0,13.3311,13.3396,13.2631,13.2716,39827200.0
2013-01-25 12:40:00,15.63,15.71,15.63,15.67,21529200.0,13.2716,13.3396,13.2716,13.3056,21529200.0
2013-01-25 12:50:00,15.67,15.74,15.66,15.68,26328400.0,13.3056,13.365,13.2971,13.3141,26328400.0
2013-01-25 13:00:00,15.68,15.75,15.65,15.66,21921200.0,13.3141,13.3735,13.2886,13.2971,21921200.0
2013-01-25 13:10:00,15.67,15.74,15.65,15.73,15951600.0,13.3056,13.365,13.2886,13.3565,15951600.0
2013-01-25 13:20:00,15.73,15.76,15.67,15.74,20442800.0,13.3565,13.382,13.3056,13.365,20442800.0
2013-01-25 13:30:00,15.74,15.89,15.74,15.88,52502800.0,13.365,13.4924,13.365,13.4839,52502800.0
2013-01-25 13:40:00,15.88,15.97,15.87,15.89,47210800.0,13.4839,13.5603,13.4754,13.4924,47210800.0
2013-01-25 13:50:00,15.89,15.92,15.86,15.9,21456400.0,13.4924,13.5179,13.4669,13.5009,21456400.0
2013-01-25 14:00:00,15.91,15.92,15.83,15.87,16013200.0,13.5094,13.5179,13.4414,13.4754,16013200.0
2013-01-25 14:10:00,15.87,15.88,15.78,15.82,19202400.0,13.4754,13.4839,13.399,13.433,19202400.0
2013-01-25 14:20:00,15.82,15.88,15.79,15.88,14660800.0,13.433,13.4839,13.4075,13.4839,14660800.0
2013-01-25 14:30:00,15.88,15.91,15.86,15.9,20490400.0,13.4839,13.5094,13.4669,13.5009,20490400.0
2013-01-25 14:40:00,15.9,15.97,15.88,15.96,22198400.0,13.5009,13.5603,13.4839,13.5518,22198400.0
2013-01-25 14:50:00,15.96,15.98,15.88,15.93,17113600.0,13.5518,13.5688,13.4839,13.5264,17113600.0
2013-01-25 15:00:00,15.93,15.99,15.89,15.9,20510000.0,13.5264,13.5773,13.4924,13.5009,20510000.0
2013-01-25 15:10:00,15.9,15.92,15.82,15.88,20442800.0,13.5009,13.5179,13.433,13.4839,20442800.0
2013-01-25 15:20:00,15.88,15.94,15.87,15.94,16410800.0,13.4839,13.5349,13.4754,13.5349,16410800.0
2013-01-25 15:30:00,15.94,15.96,15.88,15.9,19423600.0,13.5349,13.5518,13.4839,13.5009,19423600.0
2013-01-25 15:40:00,15.9,15.9,15.85,15.85,18536000.0,13.5009,13.5009,13.4584,13.4584,18536000.0
2013-01-25 15:50:00,15.85,15.87,15.54,15.71,75712000.0,13.4584,13.4754,13.1952,13.3396,75712000.0
2013-01-28 09:30:00,15.64,15.83,15.57,15.78,73234000.0,13.2801,13.4414,13.2207,13.399,73234000.0
2013-01-28 09:40:00,15.79,15.96,15.79,15.93,53480000.0,13.4075,13.5518,13.4075,13.5264,53480000.0
2013-01-28 09:50:00,15.93,16.02,15.91,16.01,35361200.0,13.5264,13.6028,13.5094,13.5943,35361200.0
2013-01-28 10:00:00,16.01,16.05,15.95,15.99,32922400.0,13.5943,13.6283,13.5433,13.5773,32922400.0
2013-01-28 10:10:00,15.99,16.0,15.84,15.89,31150000.0,13.5773,13.5858,13.4499,13.4924,31150000.0
2013-01-28 10:20:00,15.88,15.98,15.88,15.98,18118800.0,13.4839,13.5688,13.4839,13.5688,18118800.0
2013-01-28 10:30:00,15.97,16.07,15.95,16.0,27302800.0,13.5603,13.6452,13.5433,13.5858,27302800.0
2013-01-28 10:40:00,16.0,16.12,16.0,16.1,28103600.0,13.5858,13.6877,13.5858,13.6707,28103600.0
2013-01-28 10:50:00,16.1,16.13,16.02,16.08,26017600.0,13.6707,13.6962,13.6028,13.6537,26017600.0
2013-01-28 11:00:00,16.09,16.15,16.08,16.12,21938000.0,13.6622,13.7132,13.6537,13.6877,21938000.0
2013-01-28 11:10:00,16.12,16.14,16.05,16.09,14380800.0,13.6877,13.7047,13.6283,13.6622,14380800.0
2013-01-28 11:20:00,16.09,16.13,16.08,16.11,12546800.0,13.6622,13.6962,13.6537,13.6792,12546800.0
2013-01-28 11:30:00,16.1,16.16,16.09,16.14,12538400.0,13.6707,13.7217,13.6622,13.7047,12538400.0
2013-01-28 11:40:00,16.14,16.19,16.14,16.17,21921200.0,13.7047,13.7471,13.7047,13.7301,21921200.0
2013-01-28 11:50:00,16.17,16.17,16.13,16.15,10693200.0,13.7301,13.7301,13.6962,13.7132,10693200.0
2013-01-28 12:00:00,16.15,16.16,16.11,16.15,8884400.0,13.7132,13.7217,13.6792,13.7132,8884400.0
2013-01-28 12:10:00,16.15,16.16,16.13,16.14,7050400.0,13.7132,13.7217,13.6962,13.7047,7050400.0
2013-01-28 12:20:00,16.14,16.16,16.12,16.13,8229200.0,13.7047,13.7217,13.6877,13.6962,8229200.0
2013-01-28 12:30:00,16.12,16.18,16.12,16.15,10458000.0,13.6877,13.7386,13.6877,13.7132,10458000.0
2013-01-28 12:40:00,16.15,16.16,16.12,16.13,7274400.0,13.7132,13.7217,13.6877,13.6962,7274400.0
2013-01-28 12:50:00,16.13,16.14,16.04,16.04,13832000.0,13.6962,13.7047,13.6198,13.6198,13832000.0
2013-01-28 13:00:00,16.04,16.04,15.95,15.97,20255200.0,13.6198,13.6198,13.5433,13.5603,20255200.0
2013-01-28 13:10:00,15.97,16.03,15.96,15.98,10634400.0,13.5603,13.6113,13.5518,13.5688,10634400.0
2013-01-28 13:20:00,15.98,16.01,15.92,15.99,15730400.0,13.5688,13.5943,13.5179,13.5773,15730400.0
2013-01-28 13:30:00,15.99,16.03,15.96,16.0,9836400.0,13.5773,13.6113,13.5518,13.5858,9836400.0
2013-01-28 13:40:00,16.0,16.04,15.97,16.0,8313200.0,13.5858,13.6198,13.5603,13.5858,8313200.0
2013-01-28 13:50:00,16.0,16.09,15.99,16.07,11446400.0,13.5858,13.6622,13.5773,13.6452,11446400.0
2013-01-28 14:00:00,16.07,16.08,16.02,16.05,10371200.0,13.6452,13.6537,13.6028,13.6283,10371200.0
2013-01-28 14:10:00,16.05,16.11,16.04,16.1,10651200.0,13.6283,13.6792,13.6198,13.6707,10651200.0
2013-01-28 14:20:00,16.1,16.12,16.08,16.08,8993600.0,13.6707,13.6877,13.6537,13.6537,8993600.0
2013-01-28 14:30:00,16.08,16.11,16.04,16.09,9674000.0,13.6537,13.6792,13.6198,13.6622,9674000.0
2013-01-28 14:40:00,16.09,16.12,16.06,16.08,8153600.0,13.6622,13.6877,13.6367,13.6537,8153600.0
2013-01-28 14:50:00,16.08,16.1,16.06,16.09,7212800.0,13.6537,13.6707,13.6367,13.6622,7212800.0
2013-01-28 15:00:00,16.09,16.15,16.08,16.11,15526000.0,13.6622,13.7132,13.6537,13.6792,15526000.0
2013-01-28 15:10:00,16.11,16.14,16.09,16.13,9749600.0,13.6792,13.7047,13.6622,13.6962,9749600.0
2013-01-28 15:20:00,16.13,16.13,16.06,16.1,11793600.0,13.6962,13.6962,13.6367,13.6707,11793600.0
2013-01-28 15:30:00,16.09,16.15,16.08,16.14,13314000.0,13.6622,13.7132,13.6537,13.7047,13314000.0
2013-01-28 15:40:00,16.14,16.15,16.11,16.15,11947600.0,13.7047,13.7132,13.6792,13.7132,11947600.0
2013-01-28 15:50:00,16.14,16.15,16.05,16.06,24250800.0,13.7047,13.7132,13.6283,13.6367,24250800.0
2013-01-29 09:30:00,16.38,16.38,16.23,16.27,56394800.0,13.9085,13.9085,13.7811,13.8151,56394800.0
2013-01-29 09:40:00,16.26,16.3,16.24,16.28,26350800.0,13.8066,13.8405,13.7896,13.8236,26350800.0
2013-01-29 09:50:00,16.28,16.3,16.25,16.25,19241600.0,13.8236,13.8405,13.7981,13.7981,19241600.0
2013-01-29 10:00:00,16.25,16.25,16.15,16.15,25995200.0,13.7981,13.7981,13.7132,13.7132,25995200.0
2013-01-29 10:10:00,16.16,16.23,16.15,16.22,16133600.0,13.7217,13.7811,13.7132,13.7726,16133600.0
2013-01-29 10:20:00,16.22,16.32,16.21,16.29,20330800.0,13.7726,13.8575,13.7641,13.832,20330800.0
2013-01-29 10:30:00,16.29,16.31,16.28,16.3,15733200.0,13.832,13.849,13.8236,13.8405,15733200.0
2013-01-29 10:40:00,16.3,16.41,16.3,16.34,37486400.0,13.8405,13.9339,13.8405,13.8745,37486400.0
2013-01-29 10:50:00,16.34,16.38,16.31,16.36,20199200.0,13.8745,13.9085,13.849,13.8915,20199200.0
2013-01-29 11:00:00,16.36,16.37,16.33,16.36,11737600.0,13.8915,13.9,13.866,13.8915,11737600.0
2013-01-29 11:10:00,16.35,16.36,16.3,16.31,14156800.0,13.883,13.8915,13.8405,13.849,14156800.0
2013-01-29 11:20:00,16.31,16.41,16.31,16.39,19213600.0,13.849,13.9339,13.849,13.917,19213600.0
2013-01-29 11:30:00,16.39,16.41,16.34,16.36,11474400.0,13.917,13.9339,13.8745,13.8915,11474400.0
2013-01-29 11:40:00,16.36,16.4,16.35,16.37,7840000.0,13.8915,13.9254,13.883,13.9,7840000.0
2013-01-29 11:50:00,16.37,16.41,16.37,16.4,9816800.0,13.9,13.9339,13.9,13.9254,9816800.0
2013-01-29 12:00:00,16.4,16.41,16.35,16.38,12499200.0,13.9254,13.9339,13.883,13.9085,12499200.0
2013-01-29 12:10:00,16.39,16.4,16.34,16.35,9494800.0,13.917,13.9254,13.8745,13.883,9494800.0
2013-01-29 12:20:00,16.35,16.35,16.3,16.33,10270400.0,13.883,13.883,13.8405,13.866,10270400.0
2013-01-29 12:30:00,16.33,16.37,16.3,16.35,9464000.0,13.866,13.9,13.8405,13.883,9464000.0
2013-01-29 12:40:00,16.35,16.36,16.33,16.35,4645200.0,13.883,13.8915,13.866,13.883,4645200.0
2013-01-29 12:50:00,16.35,16.35,16.3,16.31,6734000.0,13.883,13.883,13.8405,13.849,6734000.0
2013-01-29 13:00:00,16.31,16.35,16.31,16.32,4746000.0,13.849,13.883,13.849,13.8575,4746000.0
2013-01-29 13:10:00,16.32,16.33,16.28,16.31,9293200.0,13.8575,13.866,13.8236,13.849,9293200.0
2013-01-29 13:20:00,16.31,16.31,16.29,16.3,4096400.0,13.849,13.849,13.832,13.8405,4096400.0
2013-01-29 13:30:00,16.3,16.34,16.29,16.33,6227200.0,13.8405,13.8745,13.832,13.866,6227200.0
2013-01-29 13:40:00,16.33,16.36,16.33,16.35,7053200.0,13.866,13.8915,13.866,13.883,7053200.0
2013-01-29 13:50:00,16.35,16.36,16.33,16.35,5272400.0,13.883,13.8915,13.866,13.883,5272400.0
2013-01-29 14:00:00,16.35,16.38,16.33,16.37,7112000.0,13.883,13.9085,13.866,13.9,7112000.0
2013-01-29 14:10:00,16.37,16.37,16.34,16.36,4620000.0,13.9,13.9,13.8745,13.8915,4620000.0
2013-01-29 14:20:00,16.35,16.36,16.31,16.32,4785200.0,13.883,13.8915,13.849,13.8575,4785200.0
2013-01-29 14:30:00,16.32,16.35,16.31,16.34,4858000.0,13.8575,13.883,13.849,13.8745,4858000.0
2013-01-29 14:40:00,16.34,16.35,16.32,16.33,3973200.0,13.8745,13.883,13.8575,13.866,3973200.0
2013-01-29 14:50:00,16.33,16.36,16.31,16.36,5082000.0,13.866,13.8915,13.849,13.8915,5082000.0
2013-01-29 15:00:00,16.36,16.39,16.35,16.38,9231600.0,13.8915,13.917,13.883,13.9085,9231600.0
2013-01-29 15:10:00,16.38,16.42,16.38,16.39,14428400.0,13.9085,13.9424,13.9085,13.917,14428400.0
2013-01-29 15:20:00,16.39,16.42,16.37,16.41,15302000.0,13.917,13.9424,13.9,13.9339,15302000.0
2013-01-29 15:30:00,16.41,16.44,16.39,16.4,16542400.0,13.9339,13.9594,13.917,13.9254,16542400.0
2013-01-29 15:40:00,16.4,16.42,16.37,16.38,11807600.0,13.9254,13.9424,13.9,13.9085,11807600.0
2013-01-29 15:50:00,16.38,16.39,16.36,16.37,20112400.0,13.9085,13.917,13.8915,13.9,20112400.0
2013-01-30 09:30:00,16.32,16.34,16.25,16.32,30402400.0,13.8575,13.8745,13.7981,13.8575,30402400.0
2013-01-30 09:40:00,16.33,16.48,16.32,16.48,27288800.0,13.866,13.9934,13.8575,13.9934,27288800.0
2013-01-30 09:50:00,16.48,16.49,16.43,16.46,20672400.0,13.9934,14.0019,13.9509,13.9764,20672400.0
2013-01-30 10:00:00,16.46,16.51,16.44,16.47,16522800.0,13.9764,14.0188,13.9594,13.9849,16522800.0
2013-01-30 10:10:00,16.47,16.52,16.47,16.5,15220800.0,13.9849,14.0273,13.9849,14.0104,15220800.0
2013-01-30 10:20:00,16.5,16.5,16.39,16.42,18827200.0,14.0104,14.0104,13.917,13.9424,18827200.0
2013-01-30 10:30:00,16.42,16.44,16.36,16.37,13535200.0,13.9424,13.9594,13.8915,13.9,13535200.0
2013-01-30 10:40:00,16.37,16.48,16.35,16.46,15425200.0,13.9,13.9934,13.883,13.9764,15425200.0
2013-01-30 10:50:00,16.46,16.49,16.45,16.46,7680400.0,13.9764,14.0019,13.9679,13.9764,7680400.0
2013-01-30 11:00:00,16.46,16.5,16.45,16.47,9125200.0,13.9764,14.0104,13.9679,13.9849,9125200.0
2013-01-30 11:10:00,16.48,16.49,16.46,16.46,6160000.0,13.9934,14.0019,13.9764,13.9764,6160000.0
2013-01-30 11:20:00,16.46,16.46,16.43,16.44,4807600.0,13.9764,13.9764,13.9509,13.9594,4807600.0
2013-01-30 11:30:00,16.43,16.49,16.43,16.49,6109600.0,13.9509,14.0019,13.9509,14.0019,6109600.0
2013-01-30 11:40:00,16.49,16.49,16.46,16.47,3964800.0,14.0019,14.0019,13.9764,13.9849,3964800.0
2013-01-30 11:50:00,16.47,16.48,16.44,16.45,4774000.0,13.9849,13.9934,13.9594,13.9679,4774000.0
2013-01-30 12:00:00,16.45,16.46,16.43,16.44,4365200.0,13.9679,13.9764,13.9509,13.9594,4365200.0
2013-01-30 12:10:00,16.44,16.45,16.39,16.4,5922000.0,13.9594,13.9679,13.917,13.9254,5922000.0
2013-01-30 12:20:00,16.4,16.41,16.39,16.41,5140800.0,13.9254,13.9339,13.917,13.9339,5140800.0
2013-01-30 12:30:00,16.41,16.42,16.38,16.38,5000800.0,13.9339,13.9424,13.9085,13.9085,5000800.0
2013-01-30 12:40:00,16.38,16.41,16.35,16.38,8243200.0,13.9085,13.9339,13.883,13.9085,8243200.0
2013-01-30 12:50:00,16.38,16.42,16.37,16.41,5045600.0,13.9085,13.9424,13.9,13.9339,5045600.0
2013-01-30 13:00:00,16.41,16.43,16.4,16.41,3746400.0,13.9339,13.9509,13.9254,13.9339,3746400.0
2013-01-30 13:10:00,16.41,16.41,16.39,16.39,3525200.0,13.9339,13.9339,13.917,13.917,3525200.0
2013-01-30 13:20:00,16.39,16.42,16.38,16.41,3382400.0,13.917,13.9424,13.9085,13.9339,3382400.0
2013-01-30 13:30:00,16.41,16.42,16.38,16.39,3234000.0,13.9339,13.9424,13.9085,13.917,3234000.0
2013-01-30 13:40:00,16.39,16.4,16.38,16.38,2665600.0,13.917,13.9254,13.9085,13.9085,2665600.0
2013-01-30 13:50:00,16.38,16.41,16.38,16.41,3077200.0,13.9085,13.9339,13.9085,13.9339,3077200.0
2013-01-30 14:00:00,16.41,16.42,16.39,16.41,3388000.0,13.9339,13.9424,13.917,13.9339,3388000.0
2013-01-30 14:10:00,16.41,16.43,16.37,16.38,7744800.0,13.9339,13.9509,13.9,13.9085,7744800.0
2013-01-30 14:20:00,16.38,16.42,16.36,16.4,9559200.0,13.9085,13.9424,13.8915,13.9254,9559200.0
2013-01-30 14:30:00,16.41,16.42,16.38,16.4,5068000.0,13.9339,13.9424,13.9085,13.9254,5068000.0
2013-01-30 14:40:00,16.4,16.42,16.37,16.39,8789200.0,13.9254,13.9424,13.9,13.917,8789200.0
2013-01-30 14:50:00,16.39,16.4,16.38,16.4,5916400.0,13.917,13.9254,13.9085,13.9254,5916400.0
2013-01-30 15:00:00,16.4,16.41,16.35,16.38,8775200.0,13.9254,13.9339,13.883,13.9085,8775200.0
2013-01-30 15:10:00,16.38,16.38,16.31,16.33,12894000.0,13.9085,13.9085,13.849,13.866,12894000.0
2013-01-30 15:20:00,16.33,16.35,16.28,16.29,11690000.0,13.866,13.883,13.8236,13.832,11690000.0
2013-01-30 15:30:00,16.3,16.31,16.25,16.26,13356000.0,13.8405,13.849,13.7981,13.8066,13356000.0
2013-01-30 15:40:00,16.26,16.31,16.23,16.29,19317200.0,13.8066,13.849,13.7811,13.832,19317200.0
2013-01-30 15:50:00,16.29,16.32,16.27,16.32,15450400.0,13.832,13.8575,13.8151,13.8575,15450400.0
2013-01-31 09:30:00,16.32,16.36,16.25,16.32,22125600.0,13.8575,13.8915,13.7981,13.8575,22125600.0
2013-01-31 09:40:00,16.32,16.4,16.3,16.38,18505200.0,13.8575,13.9254,13.8405,13.9085,18505200.0
2013-01-31 09:50:00,16.37,16.38,16.33,16.35,12804400.0,13.9,13.9085,13.866,13.883,12804400.0
2013-01-31 10:00:00,16.34,16.37,16.31,16.34,6902000.0,13.8745,13.9,13.849,13.8745,6902000.0
2013-01-31 10:10:00,16.34,16.36,16.31,16.31,6025600.0,13.8745,13.8915,13.849,13.849,6025600.0
2013-01-31 10:20:00,16.31,16.35,16.31,16.31,5370400.0,13.849,13.883,13.849,13.849,5370400.0
2013-01-31 10:30:00,16.31,16.37,16.31,16.33,7000000.0,13.849,13.9,13.849,13.866,7000000.0
2013-01-31 10:40:00,16.33,16.36,16.33,16.34,4538800.0,13.866,13.8915,13.866,13.8745,4538800.0
2013-01-31 10:50:00,16.34,16.36,16.32,16.33,4947600.0,13.8745,13.8915,13.8575,13.866,4947600.0
2013-01-31 11:00:00,16.33,16.34,16.31,16.33,4634000.0,13.866,13.8745,13.849,13.866,4634000.0
2013-01-31 11:10:00,16.32,16.33,16.27,16.29,6375600.0,13.8575,13.866,13.8151,13.832,6375600.0
2013-01-31 11:20:00,16.28,16.3,16.27,16.27,5104400.0,13.8236,13.8405,13.8151,13.8151,5104400.0
2013-01-31 11:30:00,16.27,16.28,16.25,16.25,8803200.0,13.8151,13.8236,13.7981,13.7981,8803200.0
2013-01-31 11:40:00,16.25,16.29,16.25,16.28,6986000.0,13.7981,13.832,13.7981,13.8236,6986000.0
2013-01-31 11:50:00,16.28,16.29,16.26,16.26,4412800.0,13.8236,13.832,13.8066,13.8066,4412800.0
2013-01-31 12:00:00,16.26,16.29,16.26,16.27,4684400.0,13.8066,13.832,13.8066,13.8151,4684400.0
2013-01-31 12:10:00,16.27,16.3,16.27,16.3,4774000.0,13.8151,13.8405,13.8151,13.8405,4774000.0
2013-01-31 12:20:00,16.29,16.3,16.25,16.26,4838400.0,13.832,13.8405,13.7981,13.8066,4838400.0
2013-01-31 12:30:00,16.26,16.29,16.25,16.28,4197200.0,13.8066,13.832,13.7981,13.8236,4197200.0
2013-01-31 12:40:00,16.28,16.31,16.28,16.31,3838800.0,13.8236,13.849,13.8236,13.849,3838800.0
2013-01-31 12:50:00,16.31,16.31,16.27,16.28,5034400.0,13.849,13.849,13.8151,13.8236,5034400.0
2013-01-31 13:00:00,16.28,16.29,16.26,16.27,4174800.0,13.8236,13.832,13.8066,13.8151,4174800.0
2013-01-31 13:10:00,16.26,16.29,16.25,16.28,4163600.0,13.8066,13.832,13.7981,13.8236,4163600.0
2013-01-31 13:20:00,16.28,16.29,16.26,16.27,3295600.0,13.8236,13.832,13.8066,13.8151,3295600.0
2013-01-31 13:30:00,16.27,16.3,16.27,16.3,3276000.0,13.8151,13.8405,13.8151,13.8405,3276000.0
2013-01-31 13:40:00,16.3,16.31,16.29,16.3,4275600.0,13.8405,13.849,13.832,13.8405,4275600.0
2013-01-31 13:50:00,16.3,16.31,16.29,16.29,3547600.0,13.8405,13.849,13.832,13.832,3547600.0
2013-01-31 14:00:00,16.29,16.3,16.28,16.3,3785600.0,13.832,13.8405,13.8236,13.8405,3785600.0
2013-01-31 14:10:00,16.29,16.31,16.29,16.3,3040800.0,13.832,13.849,13.832,13.8405,3040800.0
2013-01-31 14:20:00,16.3,16.35,16.3,16.34,6552000.0,13.8405,13.883,13.8405,13.8745,6552000.0
2013-01-31 14:30:00,16.34,16.36,16.33,16.35,6549200.0,13.8745,13.8915,13.866,13.883,6549200.0
2013-01-31 14:40:00,16.35,16.37,16.34,16.35,4060000.0,13.883,13.9,13.8745,13.883,4060000.0
2013-01-31 14:50:00,16.35,16.37,16.34,16.34,3662400.0,13.883,13.9,13.8745,13.8745,3662400.0
2013-01-31 15:00:00,16.34,16.35,16.3,16.31,7277200.0,13.8745,13.883,13.8405,13.849,7277200.0
2013-01-31 15:10:00,16.31,16.33,16.29,16.31,6764800.0,13.849,13.866,13.832,13.849,6764800.0
2013-01-31 15:20:00,16.31,16.31,16.27,16.29,4692800.0,13.849,13.849,13.8151,13.832,4692800.0
2013-01-31 15:30:00,16.29,16.31,16.27,16.3,6358800.0,13.832,13.849,13.8151,13.8405,6358800.0
2013-01-31 15:40:00,16.3,16.31,16.26,16.27,7604800.0,13.8405,13.849,13.8066,13.8151,7604800.0
2013-01-31 15:50:00,16.27,16.32,16.25,16.26,20157200.0,13.8151,13.8575,13.7981,13.8066,20157200.0
2013-02-01 09:30:00,16.41,16.41,16.25,16.26,32292400.0,13.9339,13.9339,13.7981,13.8066,32292400.0
2013-02-01 09:40:00,16.26,16.28,16.16,16.17,31141600.0,13.8066,13.8236,13.7217,13.7301,31141600.0
2013-02-01 09:50:00,16.17,16.21,16.12,16.13,19045600.0,13.7301,13.7641,13.6877,13.6962,19045600.0
2013-02-01 10:00:00,16.14,16.22,16.14,16.21,16637600.0,13.7047,13.7726,13.7047,13.7641,16637600.0
2013-02-01 10:10:00,16.2,16.21,16.16,16.18,11328800.0,13.7556,13.7641,13.7217,13.7386,11328800.0
2013-02-01 10:20:00,16.18,16.21,16.13,16.14,12950000.0,13.7386,13.7641,13.6962,13.7047,12950000.0
2013-02-01 10:30:00,16.14,16.16,16.09,16.11,17729600.0,13.7047,13.7217,13.6622,13.6792,17729600.0
2013-02-01 10:40:00,16.11,16.12,16.08,16.08,12082000.0,13.6792,13.6877,13.6537,13.6537,12082000.0
2013-02-01 10:50:00,16.08,16.1,16.01,16.05,28383600.0,13.6537,13.6707,13.5943,13.6283,28383600.0
2013-02-01 11:00:00,16.05,16.1,16.03,16.1,14336000.0,13.6283,13.6707,13.6113,13.6707,14336000.0
2013-02-01 11:10:00,16.1,16.1,16.07,16.09,9424800.0,13.6707,13.6707,13.6452,13.6622,9424800.0
2013-02-01 11:20:00,16.09,16.09,16.07,16.08,7817600.0,13.6622,13.6622,13.6452,13.6537,7817600.0
2013-02-01 11:30:00,16.08,16.15,16.08,16.13,11746000.0,13.6537,13.7132,13.6537,13.6962,11746000.0
2013-02-01 11:40:00,16.13,16.17,16.13,16.14,10808000.0,13.6962,13.7301,13.6962,13.7047,10808000.0
2013-02-01 11:50:00,16.13,16.16,16.12,16.15,8464400.0,13.6962,13.7217,13.6877,13.7132,8464400.0
2013-02-01 12:00:00,16.15,16.19,16.14,16.18,8232000.0,13.7132,13.7471,13.7047,13.7386,8232000.0
2013-02-01 12:10:00,16.18,16.19,16.14,16.14,6865600.0,13.7386,13.7471,13.7047,13.7047,6865600.0
2013-02-01 12:20:00,16.14,16.21,16.14,16.2,13773200.0,13.7047,13.7641,13.7047,13.7556,13773200.0
2013-02-01 12:30:00,16.2,16.28,16.2,16.25,19642000.0,13.7556,13.8236,13.7556,13.7981,19642000.0
2013-02-01 12:40:00,16.24,16.26,16.22,16.24,7305200.0,13.7896,13.8066,13.7726,13.7896,7305200.0
2013-02-01 12:50:00,16.24,16.27,16.23,16.26,6428800.0,13.7896,13.8151,13.7811,13.8066,6428800.0
2013-02-01 13:00:00,16.26,16.26,16.22,16.23,7254800.0,13.8066,13.8066,13.7726,13.7811,7254800.0
2013-02-01 13:10:00,16.23,16.25,16.23,16.24,4267200.0,13.7811,13.7981,13.7811,13.7896,4267200.0
2013-02-01 13:20:00,16.24,16.25,16.23,16.24,4043200.0,13.7896,13.7981,13.7811,13.7896,4043200.0
2013-02-01 13:30:00,16.24,16.28,16.24,16.27,7173600.0,13.7896,13.8236,13.7896,13.8151,7173600.0
2013-02-01 13:40:00,16.27,16.31,16.26,16.29,8016400.0,13.8151,13.849,13.8066,13.832,8016400.0
2013-02-01 13:50:00,16.29,16.31,16.28,16.29,7537600.0,13.832,13.849,13.8236,13.832,7537600.0
2013-02-01 14:00:00,16.29,16.3,16.27,16.29,4852400.0,13.832,13.8405,13.8151,13.832,4852400.0
2013-02-01 14:10:00,16.29,16.29,16.24,16.25,8517600.0,13.832,13.832,13.7896,13.7981,8517600.0
2013-02-01 14:20:00,16.25,16.25,16.2,16.22,8464400.0,13.7981,13.7981,13.7556,13.7726,8464400.0
2013-02-01 14:30:00,16.22,16.22,16.16,16.18,9592800.0,13.7726,13.7726,13.7217,13.7386,9592800.0
2013-02-01 14:40:00,16.18,16.21,16.18,16.2,6703200.0,13.7386,13.7641,13.7386,13.7556,6703200.0
2013-02-01 14:50:00,16.21,16.23,16.2,16.22,6160000.0,13.7641,13.7811,13.7556,13.7726,6160000.0
2013-02-01 15:00:00,16.22,16.22,16.19,16.19,4281200.0,13.7726,13.7726,13.7471,13.7471,4281200.0
2013-02-01 15:10:00,16.19,16.23,16.19,16.21,5958400.0,13.7471,13.7811,13.7471,13.7641,5958400.0
2013-02-01 15:20:00,16.21,16.21,16.14,16.15,13260800.0,13.7641,13.7641,13.7047,13.7132,13260800.0
2013-02-01 15:30:00,16.15,16.16,16.11,16.12,14210000.0,13.7132,13.7217,13.6792,13.6877,14210000.0
2013-02-01 15:40:00,16.12,16.18,16.11,16.15,14862400.0,13.6877,13.7386,13.6792,13.7132,14862400.0
2013-02-01 15:50:00,16.15,16.21,16.15,16.21,25732000.0,13.7132,13.7641,13.7132,13.7641,25732000.0
2013-02-04 09:30:00,16.21,16.28,16.15,16.17,32505200.0,13.7641,13.8236,13.7132,13.7301,32505200.0
2013-02-04 09:40:00,16.17,16.17,16.09,16.16,17390800.0,13.7301,13.7301,13.6622,13.7217,17390800.0
2013-02-04 09:50:00,16.16,16.17,16.08,16.09,12546800.0,13.7217,13.7301,13.6537,13.6622,12546800.0
2013-02-04 10:00:00,16.08,16.12,16.06,16.11,18348400.0,13.6537,13.6877,13.6367,13.6792,18348400.0
2013-02-04 10:10:00,16.11,16.12,16.04,16.07,11732000.0,13.6792,13.6877,13.6198,13.6452,11732000.0
2013-02-04 10:20:00,16.07,16.12,16.06,16.09,10598000.0,13.6452,13.6877,13.6367,13.6622,10598000.0
2013-02-04 10:30:00,16.08,16.14,16.06,16.13,13325200.0,13.6537,13.7047,13.6367,13.6962,13325200.0
2013-02-04 10:40:00,16.13,16.16,16.11,16.13,12272400.0,13.6962,13.7217,13.6792,13.6962,12272400.0
2013-02-04 10:50:00,16.13,16.15,16.11,16.12,7890400.0,13.6962,13.7132,13.6792,13.6877,7890400.0
2013-02-04 11:00:00,16.12,16.13,16.1,16.12,6277600.0,13.6877,13.6962,13.6707,13.6877,6277600.0
2013-02-04 11:10:00,16.12,16.13,16.08,16.08,7554400.0,13.6877,13.6962,13.6537,13.6537,7554400.0
2013-02-04 11:20:00,16.08,16.1,16.03,16.04,14943600.0,13.6537,13.6707,13.6113,13.6198,14943600.0
2013-02-04 11:30:00,16.04,16.04,15.97,15.98,20092800.0,13.6198,13.6198,13.5603,13.5688,20092800.0
2013-02-04 11:40:00,15.97,15.98,15.94,15.98,16444400.0,13.5603,13.5688,13.5349,13.5688,16444400.0
2013-02-04 11:50:00,15.98,15.98,15.92,15.93,12496400.0,13.5688,13.5688,13.5179,13.5264,12496400.0
2013-02-04 12:00:00,15.94,15.97,15.88,15.89,15733200.0,13.5349,13.5603,13.4839,13.4924,15733200.0
2013-02-04 12:10:00,15.89,15.93,15.89,15.91,11152400.0,13.4924,13.5264,13.4924,13.5094,11152400.0
2013-02-04 12:20:00,15.92,15.95,15.89,15.93,9343600.0,13.5179,13.5433,13.4924,13.5264,9343600.0
2013-02-04 12:30:00,15.93,15.95,15.91,15.92,7140000.0,13.5264,13.5433,13.5094,13.5179,7140000.0
2013-02-04 12:40:00,15.92,15.94,15.89,15.9,6504400.0,13.5179,13.5349,13.4924,13.5009,6504400.0
2013-02-04 12:50:00,15.9,15.91,15.85,15.87,12700800.0,13.5009,13.5094,13.4584,13.4754,12700800.0
2013-02-04 13:00:00,15.86,15.91,15.85,15.9,9136400.0,13.4669,13.5094,13.4584,13.5009,9136400.0
2013-02-04 13:10:00,15.9,15.91,15.88,15.9,5014800.0,13.5009,13.5094,13.4839,13.5009,5014800.0
2013-02-04 13:20:00,15.9,15.92,15.88,15.88,4984000.0,13.5009,13.5179,13.4839,13.4839,4984000.0
2013-02-04 13:30:00,15.88,15.9,15.85,15.87,5812800.0,13.4839,13.5009,13.4584,13.4754,5812800.0
2013-02-04 13:40:00,15.87,15.89,15.81,15.84,10348800.0,13.4754,13.4924,13.4245,13.4499,10348800.0
2013-02-04 13:50:00,15.84,15.86,15.82,15.85,6456800.0,13.4499,13.4669,13.433,13.4584,6456800.0
2013-02-04 14:00:00,15.85,15.9,15.83,15.89,9136400.0,13.4584,13.5009,13.4414,13.4924,9136400.0
2013-02-04 14:10:00,15.89,15.9,15.87,15.87,6820800.0,13.4924,13.5009,13.4754,13.4754,6820800.0
2013-02-04 14:20:00,15.87,15.93,15.87,15.92,8173200.0,13.4754,13.5264,13.4754,13.5179,8173200.0
2013-02-04 14:30:00,15.92,15.93,15.9,15.9,5429200.0,13.5179,13.5264,13.5009,13.5009,5429200.0
2013-02-04 14:40:00,15.9,15.92,15.89,15.9,5485200.0,13.5009,13.5179,13.4924,13.5009,5485200.0
2013-02-04 14:50:00,15.9,15.91,15.87,15.88,6582800.0,13.5009,13.5094,13.4754,13.4839,6582800.0
2013-02-04 15:00:00,15.88,15.88,15.85,15.87,9321200.0,13.4839,13.4839,13.4584,13.4754,9321200.0
2013-02-04 15:10:00,15.87,15.89,15.85,15.86,5983600.0,13.4754,13.4924,13.4584,13.4669,5983600.0
2013-02-04 15:20:00,15.86,15.87,15.84,15.85,7392000.0,13.4669,13.4754,13.4499,13.4584,7392000.0
2013-02-04 15:30:00,15.85,15.86,15.81,15.82,10897600.0,13.4584,13.4669,13.4245,13.433,10897600.0
2013-02-04 15:40:00,15.82,15.86,15.8,15.81,12628000.0,13.433,13.4669,13.416,13.4245,12628000.0
2013-02-04 15:50:00,15.81,15.83,15.79,15.79,22803200.0,13.4245,13.4414,13.4075,13.4075,22803200.0
2013-02-05 09:30:00,15.86,15.95,15.79,15.92,33138000.0,13.4669,13.5433,13.4075,13.5179,33138000.0
2013-02-05 09:40:00,15.93,15.97,15.89,15.93,16444400.0,13.5264,13.5603,13.4924,13.5264,16444400.0
2013-02-05 09:50:00,15.93,15.94,15.84,15.85,16839200.0,13.5264,13.5349,13.4499,13.4584,16839200.0
2013-02-05 10:00:00,15.85,15.87,15.81,15.85,13955200.0,13.4584,13.4754,13.4245,13.4584,13955200.0
2013-02-05 10:10:00,15.86,15.92,15.8,15.89,17256400.0,13.4669,13.5179,13.416,13.4924,17256400.0
2013-02-05 10:20:00,15.9,15.92,15.88,15.9,10374000.0,13.5009,13.5179,13.4839,13.5009,10374000.0
2013-02-05 10:30:00,15.9,16.0,15.88,15.98,20711600.0,13.5009,13.5858,13.4839,13.5688,20711600.0
2013-02-05 10:40:00,15.98,16.03,15.96,16.0,15708000.0,13.5688,13.6113,13.5518,13.5858,15708000.0
2013-02-05 10:50:00,16.0,16.02,15.99,16.0,9184000.0,13.5858,13.6028,13.5773,13.5858,9184000.0
2013-02-05 11:00:00,16.0,16.04,16.0,16.02,11037600.0,13.5858,13.6198,13.5858,13.6028,11037600.0
2013-02-05 11:10:00,16.02,16.05,16.01,16.02,8800400.0,13.6028,13.6283,13.5943,13.6028,8800400.0
2013-02-05 11:20:00,16.03,16.05,16.01,16.04,7448000.0,13.6113,13.6283,13.5943,13.6198,7448000.0
2013-02-05 11:30:00,16.04,16.07,16.03,16.05,13731200.0,13.6198,13.6452,13.6113,13.6283,13731200.0
2013-02-05 11:40:00,16.05,16.12,16.05,16.11,14814800.0,13.6283,13.6877,13.6283,13.6792,14814800.0
2013-02-05 11:50:00,16.11,16.13,16.09,16.11,10718400.0,13.6792,13.6962,13.6622,13.6792,10718400.0
2013-02-05 12:00:00,16.11,16.13,16.09,16.12,9069200.0,13.6792,13.6962,13.6622,13.6877,9069200.0
2013-02-05 12:10:00,16.12,16.17,16.12,16.17,13325200.0,13.6877,13.7301,13.6877,13.7301,13325200.0
2013-02-05 12:20:00,16.17,16.18,16.14,16.14,6188000.0,13.7301,13.7386,13.7047,13.7047,6188000.0
2013-02-05 12:30:00,16.14,16.16,16.13,16.14,5594400.0,13.7047,13.7217,13.6962,13.7047,5594400.0
2013-02-05 12:40:00,16.15,16.17,16.13,16.16,6322400.0,13.7132,13.7301,13.6962,13.7217,6322400.0
2013-02-05 12:50:00,16.16,16.2,16.16,16.2,10141600.0,13.7217,13.7556,13.7217,13.7556,10141600.0
2013-02-05 13:00:00,16.2,16.23,16.19,16.22,15506400.0,13.7556,13.7811,13.7471,13.7726,15506400.0
2013-02-05 13:10:00,16.23,16.24,16.2,16.22,8764000.0,13.7811,13.7896,13.7556,13.7726,8764000.0
2013-02-05 13:20:00,16.21,16.28,16.21,16.27,16612400.0,13.7641,13.8236,13.7641,13.8151,16612400.0
2013-02-05 13:30:00,16.27,16.34,16.26,16.33,22570800.0,13.8151,13.8745,13.8066,13.866,22570800.0
2013-02-05 13:40:00,16.33,16.35,16.3,16.32,15820000.0,13.866,13.883,13.8405,13.8575,15820000.0
2013-02-05 13:50:00,16.32,16.33,16.3,16.3,8344000.0,13.8575,13.866,13.8405,13.8405,8344000.0
2013-02-05 14:00:00,16.3,16.37,16.3,16.36,13776000.0,13.8405,13.9,13.8405,13.8915,13776000.0
2013-02-05 14:10:00,16.36,16.39,16.34,16.37,10334800.0,13.8915,13.917,13.8745,13.9,10334800.0
2013-02-05 14:20:00,16.37,16.38,16.33,16.36,11488400.0,13.9,13.9085,13.866,13.8915,11488400.0
2013-02-05 14:30:00,16.36,16.39,16.35,16.38,10623200.0,13.8915,13.917,13.883,13.9085,10623200.0
2013-02-05 14:40:00,16.38,16.41,16.37,16.38,13946800.0,13.9085,13.9339,13.9,13.9085,13946800.0
2013-02-05 14:50:00,16.38,16.4,16.35,16.38,12101600.0,13.9085,13.9254,13.883,13.9085,12101600.0
2013-02-05 15:00:00,16.38,16.38,16.34,16.36,11012400.0,13.9085,13.9085,13.8745,13.8915,11012400.0
2013-02-05 15:10:00,16.36,16.38,16.35,16.36,9349200.0,13.8915,13.9085,13.883,13.8915,9349200.0
2013-02-05 15:20:00,16.36,16.39,16.35,16.38,11914000.0,13.8915,13.917,13.883,13.9085,11914000.0
2013-02-05 15:30:00,16.38,16.41,16.37,16.4,15327200.0,13.9085,13.9339,13.9,13.9254,15327200.0
2013-02-05 15:40:00,16.4,16.42,16.39,16.4,17542000.0,13.9254,13.9424,13.917,13.9254,17542000.0
2013-02-05 15:50:00,16.4,16.4,16.33,16.35,30548000.0,13.9254,13.9254,13.866,13.883,30548000.0
2013-02-06 09:30:00,16.32,16.42,16.28,16.39,32911200.0,13.8575,13.9424,13.8236,13.917,32911200.0
2013-02-06 09:40:00,16.39,16.39,16.26,16.3,18992400.0,13.917,13.917,13.8066,13.8405,18992400.0
2013-02-06 09:50:00,16.29,16.31,16.24,16.26,18816000.0,13.832,13.849,13.7896,13.8066,18816000.0
2013-02-06 10:00:00,16.26,16.29,16.2,16.22,20966400.0,13.8066,13.832,13.7556,13.7726,20966400.0
2013-02-06 10:10:00,16.23,16.26,16.22,16.25,9766400.0,13.7811,13.8066,13.7726,13.7981,9766400.0
2013-02-06 10:20:00,16.25,16.27,16.23,16.23,9973600.0,13.7981,13.8151,13.7811,13.7811,9973600.0
2013-02-06 10:30:00,16.23,16.25,16.17,16.18,14044800.0,13.7811,13.7981,13.7301,13.7386,14044800.0
2013-02-06 10:40:00,16.18,16.33,16.16,16.31,19874400.0,13.7386,13.866,13.7217,13.849,19874400.0
2013-02-06 10:50:00,16.32,16.57,16.3,16.51,67186000.0,13.8575,14.0698,13.8405,14.0188,67186000.0
2013-02-06 11:00:00,16.51,16.66,16.51,16.53,51130800.0,14.0188,14.1462,14.0188,14.0358,51130800.0
2013-02-06 11:10:00,16.53,16.62,16.53,16.56,23156000.0,14.0358,14.1122,14.0358,14.0613,23156000.0
2013-02-06 11:20:00,16.56,16.6,16.54,16.59,12418000.0,14.0613,14.0953,14.0443,14.0868,12418000.0
2013-02-06 11:30:00,16.59,16.61,16.54,16.56,12208000.0,14.0868,14.1038,14.0443,14.0613,12208000.0
2013-02-06 11:40:00,16.56,16.56,16.48,16.51,17413200.0,14.0613,14.0613,13.9934,14.0188,17413200.0
2013-02-06 11:50:00,16.51,16.58,16.51,16.55,11090800.0,14.0188,14.0783,14.0188,14.0528,11090800.0
2013-02-06 12:00:00,16.56,16.56,16.46,16.51,16279200.0,14.0613,14.0613,13.9764,14.0188,16279200.0
2013-02-06 12:10:00,16.52,16.53,16.49,16.49,6669600.0,14.0273,14.0358,14.0019,14.0019,6669600.0
2013-02-06 12:20:00,16.49,16.55,16.49,16.53,7907200.0,14.0019,14.0528,14.0019,14.0358,7907200.0
2013-02-06 12:30:00,16.53,16.55,16.5,16.5,6398000.0,14.0358,14.0528,14.0104,14.0104,6398000.0
2013-02-06 12:40:00,16.5,16.51,16.47,16.48,6409200.0,14.0104,14.0188,13.9849,13.9934,6409200.0
2013-02-06 12:50:00,16.48,16.49,16.38,16.41,14714000.0,13.9934,14.0019,13.9085,13.9339,14714000.0
2013-02-06 13:00:00,16.4,16.41,16.34,16.36,11440800.0,13.9254,13.9339,13.8745,13.8915,11440800.0
2013-02-06 13:10:00,16.35,16.4,16.33,16.39,10735200.0,13.883,13.9254,13.866,13.917,10735200.0
2013-02-06 13:20:00,16.4,16.4,16.32,16.33,11093600.0,13.9254,13.9254,13.8575,13.866,11093600.0
2013-02-06 13:30:00,16.32,16.35,16.3,16.34,8495200.0,13.8575,13.883,13.8405,13.8745,8495200.0
2013-02-06 13:40:00,16.34,16.38,16.32,16.36,7658000.0,13.8745,13.9085,13.8575,13.8915,7658000.0
2013-02-06 13:50:00,16.36,16.36,16.32,16.34,3822000.0,13.8915,13.8915,13.8575,13.8745,3822000.0
2013-02-06 14:00:00,16.34,16.4,16.32,16.38,8050000.0,13.8745,13.9254,13.8575,13.9085,8050000.0
2013-02-06 14:10:00,16.39,16.4,16.36,16.39,4538800.0,13.917,13.9254,13.8915,13.917,4538800.0
2013-02-06 14:20:00,16.39,16.4,16.35,16.36,4799200.0,13.917,13.9254,13.883,13.8915,4799200.0
2013-02-06 14:30:00,16.36,16.37,16.33,16.35,7047600.0,13.8915,13.9,13.866,13.883,7047600.0
2013-02-06 14:40:00,16.35,16.4,16.35,16.37,6056400.0,13.883,13.9254,13.883,13.9,6056400.0
2013-02-06 14:50:00,16.37,16.38,16.36,16.37,3152800.0,13.9,13.9085,13.8915,13.9,3152800.0
2013-02-06 15:00:00,16.37,16.42,16.37,16.39,6991600.0,13.9,13.9424,13.9,13.917,6991600.0
2013-02-06 15:10:00,16.39,16.39,16.33,16.34,7772800.0,13.917,13.917,13.866,13.8745,7772800.0
2013-02-06 15:20:00,16.33,16.37,16.33,16.36,5656000.0,13.866,13.9,13.866,13.8915,5656000.0
2013-02-06 15:30:00,16.36,16.36,16.31,16.32,8612800.0,13.8915,13.8915,13.849,13.8575,8612800.0
2013-02-06 15:40:00,16.32,16.35,16.32,16.33,6848800.0,13.8575,13.883,13.8575,13.866,6848800.0
2013-02-06 15:50:00,16.33,16.34,16.32,16.33,16536800.0,13.866,13.8745,13.8575,13.866,16536800.0
2013-02-07 09:30:00,16.54,16.56,16.34,16.36,46214000.0,14.1238,14.1409,13.953,13.9701,46214000.0
2013-02-07 09:40:00,16.35,16.42,16.31,16.38,19462800.0,13.9616,14.0213,13.9274,13.9872,19462800.0
2013-02-07 09:50:00,16.37,16.38,16.3,16.34,18216800.0,13.9786,13.9872,13.9189,13.953,18216800.0
2013-02-07 10:00:00,16.35,16.41,16.34,16.39,16637600.0,13.9616,14.0128,13.953,13.9957,16637600.0
2013-02-07 10:10:00,16.39,16.4,16.3,16.33,13818000.0,13.9957,14.0043,13.9189,13.9445,13818000.0
2013-02-07 10:20:00,16.34,16.35,16.24,16.3,20543600.0,13.953,13.9616,13.8676,13.9189,20543600.0
2013-02-07 10:30:00,16.3,16.31,16.25,16.3,12000800.0,13.9189,13.9274,13.8762,13.9189,12000800.0
2013-02-07 10:40:00,16.3,16.33,16.24,16.26,11541600.0,13.9189,13.9445,13.8676,13.8847,11541600.0
2013-02-07 10:50:00,16.26,16.28,16.22,16.28,12586000.0,13.8847,13.9018,13.8506,13.9018,12586000.0
2013-02-07 11:00:00,16.28,16.34,16.26,16.33,10707200.0,13.9018,13.953,13.8847,13.9445,10707200.0
2013-02-07 11:10:00,16.33,16.35,16.31,16.33,11888800.0,13.9445,13.9616,13.9274,13.9445,11888800.0
2013-02-07 11:20:00,16.33,16.39,16.33,16.36,11555600.0,13.9445,13.9957,13.9445,13.9701,11555600.0
2013-02-07 11:30:00,16.35,16.37,16.29,16.31,7840000.0,13.9616,13.9786,13.9103,13.9274,7840000.0
2013-02-07 11:40:00,16.31,16.34,16.29,16.33,7498400.0,13.9274,13.953,13.9103,13.9445,7498400.0
2013-02-07 11:50:00,16.33,16.34,16.3,16.31,5174400.0,13.9445,13.953,13.9189,13.9274,5174400.0
2013-02-07 12:00:00,16.31,16.36,16.31,16.35,7310800.0,13.9274,13.9701,13.9274,13.9616,7310800.0
2013-02-07 12:10:00,16.35,16.41,16.34,16.39,10668000.0,13.9616,14.0128,13.953,13.9957,10668000.0
2013-02-07 12:20:00,16.39,16.43,16.38,16.42,9864400.0,13.9957,14.0299,13.9872,14.0213,9864400.0
2013-02-07 12:30:00,16.43,16.46,16.42,16.43,13792800.0,14.0299,14.0555,14.0213,14.0299,13792800.0
2013-02-07 12:40:00,16.43,16.46,16.4,16.41,7798000.0,14.0299,14.0555,14.0043,14.0128,7798000.0
2013-02-07 12:50:00,16.41,16.44,16.39,16.42,6974800.0,14.0128,14.0384,13.9957,14.0213,6974800.0
2013-02-07 13:00:00,16.41,16.43,16.36,16.36,6518400.0,14.0128,14.0299,13.9701,13.9701,6518400.0
2013-02-07 13:10:00,16.37,16.38,16.34,16.36,5188400.0,13.9786,13.9872,13.953,13.9701,5188400.0
2013-02-07 13:20:00,16.36,16.39,16.35,16.38,5112800.0,13.9701,13.9957,13.9616,13.9872,5112800.0
2013-02-07 13:30:00,16.38,16.38,16.32,16.33,7414400.0,13.9872,13.9872,13.9359,13.9445,7414400.0
2013-02-07 13:40:00,16.33,16.37,16.32,16.35,5409600.0,13.9445,13.9786,13.9359,13.9616,5409600.0
2013-02-07 13:50:00,16.36,16.37,16.34,16.36,3455200.0,13.9701,13.9786,13.953,13.9701,3455200.0
2013-02-07 14:00:00,16.36,16.39,16.34,16.35,5496400.0,13.9701,13.9957,13.953,13.9616,5496400.0
2013-02-07 14:10:00,16.35,16.36,16.33,16.34,4793600.0,13.9616,13.9701,13.9445,13.953,4793600.0
2013-02-07 14:20:00,16.34,16.34,16.3,16.32,6020000.0,13.953,13.953,13.9189,13.9359,6020000.0
2013-02-07 14:30:00,16.32,16.34,16.31,16.32,6518400.0,13.9359,13.953,13.9274,13.9359,6518400.0
2013-02-07 14:40:00,16.32,16.35,16.31,16.34,3785600.0,13.9359,13.9616,13.9274,13.953,3785600.0
2013-02-07 14:50:00,16.34,16.37,16.34,16.36,5140800.0,13.953,13.9786,13.953,13.9701,5140800.0
2013-02-07 15:00:00,16.36,16.37,16.34,16.35,5426400.0,13.9701,13.9786,13.953,13.9616,5426400.0
2013-02-07 15:10:00,16.35,16.36,16.32,16.34,5737200.0,13.9616,13.9701,13.9359,13.953,5737200.0
2013-02-07 15:20:00,16.34,16.35,16.32,16.32,5009200.0,13.953,13.9616,13.9359,13.9359,5009200.0
2013-02-07 15:30:00,16.33,16.56,16.28,16.47,57946000.0,13.9445,14.1409,13.9018,14.064,57946000.0
2013-02-07 15:40:00,16.47,16.64,16.47,16.64,93503200.0,14.064,14.2092,14.064,14.2092,93503200.0
2013-02-07 15:50:00,16.64,16.79,16.62,16.72,97731200.0,14.2092,14.3373,14.1921,14.2775,97731200.0
2013-02-08 09:30:00,16.93,16.94,16.79,16.86,64713600.0,14.4568,14.4654,14.3373,14.3971,64713600.0
2013-02-08 09:40:00,16.86,16.96,16.86,16.9,48764800.0,14.3971,14.4825,14.3971,14.4312,48764800.0
2013-02-08 09:50:00,16.9,16.95,16.88,16.93,23094400.0,14.4312,14.4739,14.4141,14.4568,23094400.0
2013-02-08 10:00:00,16.93,16.94,16.86,16.87,19166000.0,14.4568,14.4654,14.3971,14.4056,19166000.0
2013-02-08 10:10:00,16.87,16.91,16.85,16.9,13745200.0,14.4056,14.4398,14.3885,14.4312,13745200.0
2013-02-08 10:20:00,16.9,16.92,16.89,16.89,8475600.0,14.4312,14.4483,14.4227,14.4227,8475600.0
2013-02-08 10:30:00,16.89,16.94,16.88,16.94,11855200.0,14.4227,14.4654,14.4141,14.4654,11855200.0
2013-02-08 10:40:00,16.93,16.95,16.92,16.95,10192000.0,14.4568,14.4739,14.4483,14.4739,10192000.0
2013-02-08 10:50:00,16.95,17.01,16.93,17.0,27196400.0,14.4739,14.5251,14.4568,14.5166,27196400.0
2013-02-08 11:00:00,17.0,17.06,16.99,17.03,23758000.0,14.5166,14.5678,14.5081,14.5422,23758000.0
2013-02-08 11:10:00,17.03,17.04,16.98,17.0,15929200.0,14.5422,14.5508,14.4995,14.5166,15929200.0
2013-02-08 11:20:00,17.0,17.03,17.0,17.02,10192000.0,14.5166,14.5422,14.5166,14.5337,10192000.0
2013-02-08 11:30:00,17.02,17.02,16.98,17.0,11776800.0,14.5337,14.5337,14.4995,14.5166,11776800.0
2013-02-08 11:40:00,17.0,17.03,17.0,17.0,8027600.0,14.5166,14.5422,14.5166,14.5166,8027600.0
2013-02-08 11:50:00,17.0,17.03,17.0,17.02,6045200.0,14.5166,14.5422,14.5166,14.5337,6045200.0
2013-02-08 12:00:00,17.02,17.03,16.99,16.99,6678000.0,14.5337,14.5422,14.5081,14.5081,6678000.0
2013-02-08 12:10:00,16.99,17.01,16.99,17.0,5216400.0,14.5081,14.5251,14.5081,14.5166,5216400.0
2013-02-08 12:20:00,17.0,17.01,16.99,16.99,4354000.0,14.5166,14.5251,14.5081,14.5081,4354000.0
2013-02-08 12:30:00,16.99,16.99,16.92,16.92,16626400.0,14.5081,14.5081,14.4483,14.4483,16626400.0
2013-02-08 12:40:00,16.92,16.96,16.92,16.95,8811600.0,14.4483,14.4825,14.4483,14.4739,8811600.0
2013-02-08 12:50:00,16.95,16.99,16.95,16.98,8279600.0,14.4739,14.5081,14.4739,14.4995,8279600.0
2013-02-08 13:00:00,16.99,17.01,16.98,16.99,6949600.0,14.5081,14.5251,14.4995,14.5081,6949600.0
2013-02-08 13:10:00,16.99,17.0,16.98,16.99,3922800.0,14.5081,14.5166,14.4995,14.5081,3922800.0
2013-02-08 13:20:00,16.98,16.99,16.95,16.96,5899600.0,14.4995,14.5081,14.4739,14.4825,5899600.0
2013-02-08 13:30:00,16.96,16.99,16.96,16.98,5157600.0,14.4825,14.5081,14.4825,14.4995,5157600.0
2013-02-08 13:40:00,16.98,17.02,16.97,17.01,8470000.0,14.4995,14.5337,14.491,14.5251,8470000.0
2013-02-08 13:50:00,17.01,17.01,16.99,17.0,4706800.0,14.5251,14.5251,14.5081,14.5166,4706800.0
2013-02-08 14:00:00,17.0,17.03,16.99,17.03,6361600.0,14.5166,14.5422,14.5081,14.5422,6361600.0
2013-02-08 14:10:00,17.03,17.09,17.03,17.06,19496400.0,14.5422,14.5935,14.5422,14.5678,19496400.0
2013-02-08 14:20:00,17.06,17.09,17.06,17.09,13216000.0,14.5678,14.5935,14.5678,14.5935,13216000.0
2013-02-08 14:30:00,17.09,17.1,17.07,17.07,13501600.0,14.5935,14.602,14.5764,14.5764,13501600.0
2013-02-08 14:40:00,17.07,17.09,17.07,17.07,8036000.0,14.5764,14.5935,14.5764,14.5764,8036000.0
2013-02-08 14:50:00,17.07,17.07,17.03,17.06,12989200.0,14.5764,14.5764,14.5422,14.5678,12989200.0
2013-02-08 15:00:00,17.06,17.06,17.01,17.06,11877600.0,14.5678,14.5678,14.5251,14.5678,11877600.0
2013-02-08 15:10:00,17.05,17.09,17.03,17.03,11729200.0,14.5593,14.5935,14.5422,14.5422,11729200.0
2013-02-08 15:20:00,17.03,17.04,16.99,17.02,15867600.0,14.5422,14.5508,14.5081,14.5337,15867600.0
2013-02-08 15:30:00,17.02,17.03,16.96,16.97,15635200.0,14.5337,14.5422,14.4825,14.491,15635200.0
2013-02-08 15:40:00,16.97,16.99,16.97,16.99,13860000.0,14.491,14.5081,14.491,14.5081,13860000.0
2013-02-08 15:50:00,16.99,17.0,16.94,16.96,29282400.0,14.5081,14.5166,14.4654,14.4825,29282400.0
2013-02-11 09:30:00,17.02,17.07,16.9,17.02,35137200.0,14.5337,14.5764,14.4312,14.5337,35137200.0
2013-02-11 09:40:00,17.02,17.12,17.0,17.07,26796000.0,14.5337,14.6191,14.5166,14.5764,26796000.0
2013-02-11 09:50:00,17.07,17.13,17.05,17.12,15976800.0,14.5764,14.6276,14.5593,14.6191,15976800.0
2013-02-11 10:00:00,17.12,17.2,17.11,17.17,25729200.0,14.6191,14.6874,14.6105,14.6618,25729200.0
2013-02-11 10:10:00,17.17,17.22,17.16,17.17,22901200.0,14.6618,14.7045,14.6532,14.6618,22901200.0
2013-02-11 10:20:00,17.17,17.27,17.17,17.25,20955200.0,14.6618,14.7472,14.6618,14.7301,20955200.0
2013-02-11 10:30:00,17.25,17.28,17.2,17.22,24668000.0,14.7301,14.7557,14.6874,14.7045,24668000.0
2013-02-11 10:40:00,17.22,17.25,17.2,17.24,9749600.0,14.7045,14.7301,14.6874,14.7215,9749600.0
2013-02-11 10:50:00,17.24,17.26,17.23,17.26,11743200.0,14.7215,14.7386,14.713,14.7386,11743200.0
2013-02-11 11:00:00,17.26,17.32,17.26,17.31,21268800.0,14.7386,14.7899,14.7386,14.7813,21268800.0
2013-02-11 11:10:00,17.31,17.32,17.28,17.28,12364800.0,14.7813,14.7899,14.7557,14.7557,12364800.0
2013-02-11 11:20:00,17.28,17.3,17.22,17.25,11687200.0,14.7557,14.7728,14.7045,14.7301,11687200.0
2013-02-11 11:30:00,17.25,17.27,17.23,17.26,7187600.0,14.7301,14.7472,14.713,14.7386,7187600.0
2013-02-11 11:40:00,17.26,17.28,17.24,17.25,6417600.0,14.7386,14.7557,14.7215,14.7301,6417600.0
2013-02-11 11:50:00,17.26,17.31,17.25,17.29,7324800.0,14.7386,14.7813,14.7301,14.7642,7324800.0
2013-02-11 12:00:00,17.29,17.29,17.22,17.22,6451200.0,14.7642,14.7642,14.7045,14.7045,6451200.0
2013-02-11 12:10:00,17.22,17.23,17.2,17.23,7380800.0,14.7045,14.713,14.6874,14.713,7380800.0
2013-02-11 12:20:00,17.23,17.25,17.22,17.22,4944800.0,14.713,14.7301,14.7045,14.7045,4944800.0
2013-02-11 12:30:00,17.22,17.23,17.16,17.18,11186000.0,14.7045,14.713,14.6532,14.6703,11186000.0
2013-02-11 12:40:00,17.18,17.2,17.14,17.16,12625200.0,14.6703,14.6874,14.6362,14.6532,12625200.0
2013-02-11 12:50:00,17.16,17.21,17.16,17.2,6053600.0,14.6532,14.6959,14.6532,14.6874,6053600.0
2013-02-11 13:00:00,17.2,17.22,17.19,17.2,7106400.0,14.6874,14.7045,14.6789,14.6874,7106400.0
2013-02-11 13:10:00,17.21,17.22,17.15,17.15,6770400.0,14.6959,14.7045,14.6447,14.6447,6770400.0
2013-02-11 13:20:00,17.15,17.2,17.15,17.19,5241600.0,14.6447,14.6874,14.6447,14.6789,5241600.0
2013-02-11 13:30:00,17.19,17.22,17.18,17.18,6882400.0,14.6789,14.7045,14.6703,14.6703,6882400.0
2013-02-11 13:40:00,17.18,17.22,17.17,17.17,4757200.0,14.6703,14.7045,14.6618,14.6618,4757200.0
2013-02-11 13:50:00,17.17,17.19,17.16,17.18,4676000.0,14.6618,14.6789,14.6532,14.6703,4676000.0
2013-02-11 14:00:00,17.18,17.2,17.17,17.18,4706800.0,14.6703,14.6874,14.6618,14.6703,4706800.0
2013-02-11 14:10:00,17.18,17.21,17.18,17.19,4040400.0,14.6703,14.6959,14.6703,14.6789,4040400.0
2013-02-11 14:20:00,17.19,17.23,17.19,17.21,6972000.0,14.6789,14.713,14.6789,14.6959,6972000.0
2013-02-11 14:30:00,17.21,17.23,17.2,17.22,4188800.0,14.6959,14.713,14.6874,14.7045,4188800.0
2013-02-11 14:40:00,17.21,17.22,17.17,17.17,5210800.0,14.6959,14.7045,14.6618,14.6618,5210800.0
2013-02-11 14:50:00,17.17,17.18,17.13,17.13,9948400.0,14.6618,14.6703,14.6276,14.6276,9948400.0
2013-02-11 15:00:00,17.13,17.17,17.1,17.12,11522000.0,14.6276,14.6618,14.602,14.6191,11522000.0
2013-02-11 15:10:00,17.12,17.15,17.08,17.14,12703600.0,14.6191,14.6447,14.5849,14.6362,12703600.0
2013-02-11 15:20:00,17.14,17.17,17.13,17.15,8430800.0,14.6362,14.6618,14.6276,14.6447,8430800.0
2013-02-11 15:30:00,17.15,17.21,17.14,17.2,10365600.0,14.6447,14.6959,14.6362,14.6874,10365600.0
2013-02-11 15:40:00,17.2,17.21,17.17,17.18,10620400.0,14.6874,14.6959,14.6618,14.6703,10620400.0
2013-02-11 15:50:00,17.18,17.18,17.12,17.14,18673200.0,14.6703,14.6703,14.6191,14.6362,18673200.0
2013-02-12 09:30:00,17.13,17.23,17.06,17.08,33485200.0,14.6276,14.713,14.5678,14.5849,33485200.0
2013-02-12 09:40:00,17.08,17.11,17.02,17.02,17116400.0,14.5849,14.6105,14.5337,14.5337,17116400.0
2013-02-12 09:50:00,17.02,17.06,16.98,16.99,19182800.0,14.5337,14.5678,14.4995,14.5081,19182800.0
2013-02-12 10:00:00,16.99,17.05,16.98,17.05,13624800.0,14.5081,14.5593,14.4995,14.5593,13624800.0
2013-02-12 10:10:00,17.05,17.08,17.01,17.07,10332000.0,14.5593,14.5849,14.5251,14.5764,10332000.0
2013-02-12 10:20:00,17.07,17.17,17.02,17.11,35669200.0,14.5764,14.6618,14.5337,14.6105,35669200.0
2013-02-12 10:30:00,17.1,17.12,16.91,16.92,35092400.0,14.602,14.6191,14.4398,14.4483,35092400.0
2013-02-12 10:40:00,16.92,17.0,16.9,16.95,18552800.0,14.4483,14.5166,14.4312,14.4739,18552800.0
2013-02-12 10:50:00,16.95,17.01,16.94,17.01,10682000.0,14.4739,14.5251,14.4654,14.5251,10682000.0
2013-02-12 11:00:00,17.0,17.01,16.96,16.99,7705600.0,14.5166,14.5251,14.4825,14.5081,7705600.0
2013-02-12 11:10:00,16.99,17.0,16.86,16.86,21548800.0,14.5081,14.5166,14.3971,14.3971,21548800.0
2013-02-12 11:20:00,16.86,16.89,16.8,16.84,30374400.0,14.3971,14.4227,14.3458,14.38,30374400.0
2013-02-12 11:30:00,16.84,16.87,16.82,16.85,13641600.0,14.38,14.4056,14.3629,14.3885,13641600.0
2013-02-12 11:40:00,16.85,16.86,16.71,16.73,22750000.0,14.3885,14.3971,14.269,14.2861,22750000.0
2013-02-12 11:50:00,16.73,16.81,16.72,16.8,17035200.0,14.2861,14.3544,14.2775,14.3458,17035200.0
2013-02-12 12:00:00,16.8,16.84,16.77,16.81,13344800.0,14.3458,14.38,14.3202,14.3544,13344800.0
2013-02-12 12:10:00,16.8,16.81,16.76,16.79,7019600.0,14.3458,14.3544,14.3117,14.3373,7019600.0
2013-02-12 12:20:00,16.79,16.86,16.78,16.84,8610000.0,14.3373,14.3971,14.3287,14.38,8610000.0
2013-02-12 12:30:00,16.84,16.91,16.83,16.9,9164400.0,14.38,14.4398,14.3714,14.4312,9164400.0
2013-02-12 12:40:00,16.91,16.94,16.9,16.91,13890800.0,14.4398,14.4654,14.4312,14.4398,13890800.0
2013-02-12 12:50:00,16.91,16.93,16.89,16.92,6123600.0,14.4398,14.4568,14.4227,14.4483,6123600.0
2013-02-12 13:00:00,16.92,16.95,16.91,16.92,6930000.0,14.4483,14.4739,14.4398,14.4483,6930000.0
2013-02-12 13:10:00,16.92,16.93,16.88,16.89,5322800.0,14.4483,14.4568,14.4141,14.4227,5322800.0
2013-02-12 13:20:00,16.89,16.91,16.87,16.91,5958400.0,14.4227,14.4398,14.4056,14.4398,5958400.0
2013-02-12 13:30:00,16.91,16.92,16.88,16.88,3690400.0,14.4398,14.4483,14.4141,14.4141,3690400.0
2013-02-12 13:40:00,16.88,16.89,16.87,16.87,3973200.0,14.4141,14.4227,14.4056,14.4056,3973200.0
2013-02-12 13:50:00,16.87,16.88,16.82,16.83,9035600.0,14.4056,14.4141,14.3629,14.3714,9035600.0
2013-02-12 14:00:00,16.83,16.86,16.77,16.79,12107200.0,14.3714,14.3971,14.3202,14.3373,12107200.0
2013-02-12 14:10:00,16.79,16.83,16.77,16.82,12040000.0,14.3373,14.3714,14.3202,14.3629,12040000.0
2013-02-12 14:20:00,16.82,16.84,16.79,16.83,9326800.0,14.3629,14.38,14.3373,14.3714,9326800.0
2013-02-12 14:30:00,16.83,16.86,16.81,16.81,6930000.0,14.3714,14.3971,14.3544,14.3544,6930000.0
2013-02-12 14:40:00,16.82,16.82,16.77,16.79,6636000.0,14.3629,14.3629,14.3202,14.3373,6636000.0
2013-02-12 14:50:00,16.79,16.81,16.77,16.77,6896400.0,14.3373,14.3544,14.3202,14.3202,6896400.0
2013-02-12 15:00:00,16.77,16.8,16.77,16.79,6938400.0,14.3202,14.3458,14.3202,14.3373,6938400.0
2013-02-12 15:10:00,16.79,16.8,16.74,16.77,13468000.0,14.3373,14.3458,14.2946,14.3202,13468000.0
2013-02-12 15:20:00,16.77,16.79,16.74,16.75,9486400.0,14.3202,14.3373,14.2946,14.3031,9486400.0
2013-02-12 15:30:00,16.76,16.76,16.72,16.73,9895200.0,14.3117,14.3117,14.2775,14.2861,9895200.0
2013-02-12 15:40:00,16.73,16.75,16.71,16.72,18228000.0,14.2861,14.3031,14.269,14.2775,18228000.0
2013-02-12 15:50:00,16.72,16.74,16.71,16.71,25950400.0,14.2775,14.2946,14.269,14.269,25950400.0
2013-02-13 09:30:00,16.69,16.7,16.57,16.57,35392000.0,14.2519,14.2604,14.1494,14.1494,35392000.0
2013-02-13 09:40:00,16.57,16.61,16.54,16.57,21851200.0,14.1494,14.1836,14.1238,14.1494,21851200.0
2013-02-13 09:50:00,16.57,16.85,16.56,16.84,34540800.0,14.1494,14.3885,14.1409,14.38,34540800.0
2013-02-13 10:00:00,16.84,16.85,16.77,16.78,25270000.0,14.38,14.3885,14.3202,14.3287,25270000.0
2013-02-13 10:10:00,16.78,16.81,16.72,16.77,14403200.0,14.3287,14.3544,14.2775,14.3202,14403200.0
2013-02-13 10:20:00,16.77,16.81,16.75,16.8,8288000.0,14.3202,14.3544,14.3031,14.3458,8288000.0
2013-02-13 10:30:00,16.8,16.83,16.74,16.82,12572000.0,14.3458,14.3714,14.2946,14.3629,12572000.0
2013-02-13 10:40:00,16.82,16.87,16.81,16.84,14949200.0,14.3629,14.4056,14.3544,14.38,14949200.0
2013-02-13 10:50:00,16.84,16.91,16.83,16.91,16800000.0,14.38,14.4398,14.3714,14.4398,16800000.0
2013-02-13 11:00:00,16.91,16.92,16.85,16.86,10558800.0,14.4398,14.4483,14.3885,14.3971,10558800.0
2013-02-13 11:10:00,16.87,16.88,16.77,16.8,10309600.0,14.4056,14.4141,14.3202,14.3458,10309600.0
2013-02-13 11:20:00,16.8,16.81,16.76,16.77,9388400.0,14.3458,14.3544,14.3117,14.3202,9388400.0
2013-02-13 11:30:00,16.76,16.8,16.75,16.75,6885200.0,14.3117,14.3458,14.3031,14.3031,6885200.0
2013-02-13 11:40:00,16.76,16.76,16.72,16.74,9791600.0,14.3117,14.3117,14.2775,14.2946,9791600.0
2013-02-13 11:50:00,16.74,16.75,16.7,16.74,7716800.0,14.2946,14.3031,14.2604,14.2946,7716800.0
2013-02-13 12:00:00,16.74,16.75,16.71,16.73,5286400.0,14.2946,14.3031,14.269,14.2861,5286400.0
2013-02-13 12:10:00,16.73,16.73,16.69,16.72,8061200.0,14.2861,14.2861,14.2519,14.2775,8061200.0
2013-02-13 12:20:00,16.72,16.78,16.71,16.77,8957200.0,14.2775,14.3287,14.269,14.3202,8957200.0
2013-02-13 12:30:00,16.77,16.8,16.76,16.77,6258000.0,14.3202,14.3458,14.3117,14.3202,6258000.0
2013-02-13 12:40:00,16.77,16.78,16.7,16.7,9951200.0,14.3202,14.3287,14.2604,14.2604,9951200.0
2013-02-13 12:50:00,16.7,16.72,16.62,16.63,14957600.0,14.2604,14.2775,14.1921,14.2007,14957600.0
2013-02-13 13:00:00,16.62,16.69,16.62,16.69,7960400.0,14.1921,14.2519,14.1921,14.2519,7960400.0
2013-02-13 13:10:00,16.69,16.71,16.68,16.69,5776400.0,14.2519,14.269,14.2434,14.2519,5776400.0
2013-02-13 13:20:00,16.69,16.69,16.65,16.67,4312000.0,14.2519,14.2519,14.2177,14.2348,4312000.0
2013-02-13 13:30:00,16.67,16.76,16.67,16.76,7515200.0,14.2348,14.3117,14.2348,14.3117,7515200.0
2013-02-13 13:40:00,16.76,16.76,16.73,16.75,4754400.0,14.3117,14.3117,14.2861,14.3031,4754400.0
2013-02-13 13:50:00,16.75,16.76,16.72,16.75,2405200.0,14.3031,14.3117,14.2775,14.3031,2405200.0
2013-02-13 14:00:00,16.75,16.77,16.7,16.7,5737200.0,14.3031,14.3202,14.2604,14.2604,5737200.0
2013-02-13 14:10:00,16.7,16.7,16.65,16.65,6227200.0,14.2604,14.2604,14.2177,14.2177,6227200.0
2013-02-13 14:20:00,16.65,16.67,16.63,16.66,7044800.0,14.2177,14.2348,14.2007,14.2263,7044800.0
2013-02-13 14:30:00,16.65,16.66,16.63,16.64,6470800.0,14.2177,14.2263,14.2007,14.2092,6470800.0
2013-02-13 14:40:00,16.63,16.69,16.63,16.66,7030800.0,14.2007,14.2519,14.2007,14.2263,7030800.0
2013-02-13 14:50:00,16.66,16.67,16.63,16.65,5818400.0,14.2263,14.2348,14.2007,14.2177,5818400.0
2013-02-13 15:00:00,16.65,16.66,16.63,16.64,6468000.0,14.2177,14.2263,14.2007,14.2092,6468000.0
2013-02-13 15:10:00,16.63,16.65,16.63,16.65,3802400.0,14.2007,14.2177,14.2007,14.2177,3802400.0
2013-02-13 15:20:00,16.65,16.69,16.65,16.66,8811600.0,14.2177,14.2519,14.2177,14.2263,8811600.0
2013-02-13 15:30:00,16.67,16.68,16.62,16.64,7677600.0,14.2348,14.2434,14.1921,14.2092,7677600.0
2013-02-13 15:40:00,16.64,16.66,16.6,16.62,10640000.0,14.2092,14.2263,14.175,14.1921,10640000.0
2013-02-13 15:50:00,16.61,16.68,16.61,16.68,16651600.0,14.1836,14.2434,14.1836,14.2434,16651600.0
2013-02-14 09:30:00,16.59,16.74,16.57,16.68,26465600.0,14.1665,14.2946,14.1494,14.2434,26465600.0
2013-02-14 09:40:00,16.68,16.74,16.66,16.69,13801200.0,14.2434,14.2946,14.2263,14.2519,13801200.0
2013-02-14 09:50:00,16.7,16.73,16.59,16.62,15982400.0,14.2604,14.2861,14.1665,14.1921,15982400.0
2013-02-14 10:00:00,16.62,16.68,16.61,16.66,9931600.0,14.1921,14.2434,14.1836,14.2263,9931600.0
2013-02-14 10:10:00,16.66,16.71,16.63,16.68,9094400.0,14.2263,14.269,14.2007,14.2434,9094400.0
2013-02-14 10:20:00,16.69,16.74,16.65,16.72,9520000.0,14.2519,14.2946,14.2177,14.2775,9520000.0
2013-02-14 10:30:00,16.72,16.73,16.69,16.69,5387200.0,14.2775,14.2861,14.2519,14.2519,5387200.0
2013-02-14 10:40:00,16.69,16.76,16.69,16.75,9128000.0,14.2519,14.3117,14.2519,14.3031,9128000.0
2013-02-14 10:50:00,16.75,16.77,16.71,16.72,7316400.0,14.3031,14.3202,14.269,14.2775,7316400.0
2013-02-14 11:00:00,16.72,16.73,16.69,16.71,4950400.0,14.2775,14.2861,14.2519,14.269,4950400.0
2013-02-14 11:10:00,16.71,16.74,16.7,16.73,5020400.0,14.269,14.2946,14.2604,14.2861,5020400.0
2013-02-14 11:20:00,16.73,16.76,16.71,16.74,4107600.0,14.2861,14.3117,14.269,14.2946,4107600.0
2013-02-14 11:30:00,16.74,16.76,16.73,16.74,4160800.0,14.2946,14.3117,14.2861,14.2946,4160800.0
2013-02-14 11:40:00,16.73,16.74,16.69,16.7,5429200.0,14.2861,14.2946,14.2519,14.2604,5429200.0
2013-02-14 11:50:00,16.7,16.73,16.7,16.71,3925600.0,14.2604,14.2861,14.2604,14.269,3925600.0
2013-02-14 12:00:00,16.71,16.76,16.7,16.75,4247600.0,14.269,14.3117,14.2604,14.3031,4247600.0
2013-02-14 12:10:00,16.75,16.83,16.74,16.82,14414400.0,14.3031,14.3714,14.2946,14.3629,14414400.0
2013-02-14 12:20:00,16.81,16.84,16.78,16.78,9217600.0,14.3544,14.38,14.3287,14.3287,9217600.0
2013-02-14 12:30:00,16.78,16.81,16.77,16.8,5423600.0,14.3287,14.3544,14.3202,14.3458,5423600.0
2013-02-14 12:40:00,16.8,16.83,16.79,16.8,4020800.0,14.3458,14.3714,14.3373,14.3458,4020800.0
2013-02-14 12:50:00,16.81,16.84,16.79,16.84,5171600.0,14.3544,14.38,14.3373,14.38,5171600.0
2013-02-14 13:00:00,16.84,16.84,16.8,16.81,5087600.0,14.38,14.38,14.3458,14.3544,5087600.0
2013-02-14 13:10:00,16.81,16.83,16.79,16.8,3348800.0,14.3544,14.3714,14.3373,14.3458,3348800.0
2013-02-14 13:20:00,16.8,16.81,16.76,16.77,5336800.0,14.3458,14.3544,14.3117,14.3202,5336800.0
2013-02-14 13:30:00,16.77,16.78,16.73,16.74,7414400.0,14.3202,14.3287,14.2861,14.2946,7414400.0
2013-02-14 13:40:00,16.74,16.76,16.72,16.73,5429200.0,14.2946,14.3117,14.2775,14.2861,5429200.0
2013-02-14 13:50:00,16.73,16.75,16.72,16.74,3771600.0,14.2861,14.3031,14.2775,14.2946,3771600.0
2013-02-14 14:00:00,16.74,16.77,16.73,16.76,6039600.0,14.2946,14.3202,14.2861,14.3117,6039600.0
2013-02-14 14:10:00,16.76,16.77,16.69,16.7,6759200.0,14.3117,14.3202,14.2519,14.2604,6759200.0
2013-02-14 14:20:00,16.7,16.72,16.69,16.7,6526800.0,14.2604,14.2775,14.2519,14.2604,6526800.0
2013-02-14 14:30:00,16.7,16.71,16.66,16.68,7921200.0,14.2604,14.269,14.2263,14.2434,7921200.0
2013-02-14 14:40:00,16.68,16.68,16.65,16.66,6081600.0,14.2434,14.2434,14.2177,14.2263,6081600.0
2013-02-14 14:50:00,16.66,16.67,16.64,16.65,6336400.0,14.2263,14.2348,14.2092,14.2177,6336400.0
2013-02-14 15:00:00,16.65,16.69,16.65,16.67,7459200.0,14.2177,14.2519,14.2177,14.2348,7459200.0
2013-02-14 15:10:00,16.67,16.7,16.66,16.67,6876800.0,14.2348,14.2604,14.2263,14.2348,6876800.0
2013-02-14 15:20:00,16.66,16.69,16.64,16.67,7450800.0,14.2263,14.2519,14.2092,14.2348,7450800.0
2013-02-14 15:30:00,16.67,16.7,16.67,16.68,6902000.0,14.2348,14.2604,14.2348,14.2434,6902000.0
2013-02-14 15:40:00,16.68,16.68,16.64,16.65,8764000.0,14.2434,14.2434,14.2092,14.2177,8764000.0
2013-02-14 15:50:00,16.65,16.68,16.64,16.66,12700800.0,14.2177,14.2434,14.2092,14.2263,12700800.0
2013-02-15 09:30:00,16.76,16.76,16.69,16.7,36915200.0,14.3117,14.3117,14.2519,14.2604,36915200.0
2013-02-15 09:40:00,16.7,16.74,16.65,16.68,16433200.0,14.2604,14.2946,14.2177,14.2434,16433200.0
2013-02-15 09:50:00,16.67,16.74,16.65,16.73,12812800.0,14.2348,14.2946,14.2177,14.2861,12812800.0
2013-02-15 10:00:00,16.73,16.79,16.71,16.74,19863200.0,14.2861,14.3373,14.269,14.2946,19863200.0
2013-02-15 10:10:00,16.74,16.74,16.7,16.72,6896400.0,14.2946,14.2946,14.2604,14.2775,6896400.0
2013-02-15 10:20:00,16.72,16.73,16.7,16.71,6728400.0,14.2775,14.2861,14.2604,14.269,6728400.0
2013-02-15 10:30:00,16.71,16.72,16.68,16.69,5790400.0,14.269,14.2775,14.2434,14.2519,5790400.0
2013-02-15 10:40:00,16.69,16.72,16.67,16.68,6946800.0,14.2519,14.2775,14.2348,14.2434,6946800.0
2013-02-15 10:50:00,16.68,16.7,16.67,16.69,3595200.0,14.2434,14.2604,14.2348,14.2519,3595200.0
2013-02-15 11:00:00,16.7,16.7,16.68,16.68,3183600.0,14.2604,14.2604,14.2434,14.2434,3183600.0
2013-02-15 11:10:00,16.68,16.69,16.66,16.66,4855200.0,14.2434,14.2519,14.2263,14.2263,4855200.0
2013-02-15 11:20:00,16.66,16.69,16.65,16.68,5684000.0,14.2263,14.2519,14.2177,14.2434,5684000.0
2013-02-15 11:30:00,16.68,16.68,16.64,16.64,7663600.0,14.2434,14.2434,14.2092,14.2092,7663600.0
2013-02-15 11:40:00,16.64,16.66,16.63,16.65,4104800.0,14.2092,14.2263,14.2007,14.2177,4104800.0
2013-02-15 11:50:00,16.64,16.66,16.64,16.65,2601200.0,14.2092,14.2263,14.2092,14.2177,2601200.0
2013-02-15 12:00:00,16.66,16.66,16.61,16.61,5902400.0,14.2263,14.2263,14.1836,14.1836,5902400.0
2013-02-15 12:10:00,16.61,16.61,16.55,16.58,17847200.0,14.1836,14.1836,14.1323,14.158,17847200.0
2013-02-15 12:20:00,16.57,16.6,16.56,16.59,7812000.0,14.1494,14.175,14.1409,14.1665,7812000.0
2013-02-15 12:30:00,16.59,16.6,16.58,16.59,3074400.0,14.1665,14.175,14.158,14.1665,3074400.0
2013-02-15 12:40:00,16.59,16.6,16.58,16.58,2548000.0,14.1665,14.175,14.158,14.158,2548000.0
2013-02-15 12:50:00,16.58,16.59,16.58,16.59,2926000.0,14.158,14.1665,14.158,14.1665,2926000.0
2013-02-15 13:00:00,16.59,16.63,16.59,16.62,4972800.0,14.1665,14.2007,14.1665,14.1921,4972800.0
2013-02-15 13:10:00,16.62,16.62,16.6,16.62,3208800.0,14.1921,14.1921,14.175,14.1921,3208800.0
2013-02-15 13:20:00,16.62,16.62,16.56,16.58,6440000.0,14.1921,14.1921,14.1409,14.158,6440000.0
2013-02-15 13:30:00,16.58,16.61,16.58,16.6,3371200.0,14.158,14.1836,14.158,14.175,3371200.0
2013-02-15 13:40:00,16.6,16.6,16.58,16.6,2567600.0,14.175,14.175,14.158,14.175,2567600.0
2013-02-15 13:50:00,16.6,16.61,16.59,16.6,3085600.0,14.175,14.1836,14.1665,14.175,3085600.0
2013-02-15 14:00:00,16.6,16.61,16.56,16.57,6199200.0,14.175,14.1836,14.1409,14.1494,6199200.0
2013-02-15 14:10:00,16.57,16.58,16.5,16.51,11435200.0,14.1494,14.158,14.0896,14.0982,11435200.0
2013-02-15 14:20:00,16.5,16.54,16.46,16.47,14322000.0,14.0896,14.1238,14.0555,14.064,14322000.0
2013-02-15 14:30:00,16.47,16.5,16.46,16.48,13073200.0,14.064,14.0896,14.0555,14.0726,13073200.0
2013-02-15 14:40:00,16.48,16.5,16.46,16.48,7445200.0,14.0726,14.0896,14.0555,14.0726,7445200.0
2013-02-15 14:50:00,16.48,16.51,16.48,16.49,6465200.0,14.0726,14.0982,14.0726,14.0811,6465200.0
2013-02-15 15:00:00,16.49,16.5,16.48,16.48,6246800.0,14.0811,14.0896,14.0726,14.0726,6246800.0
2013-02-15 15:10:00,16.48,16.48,16.44,16.45,14938000.0,14.0726,14.0726,14.0384,14.047,14938000.0
2013-02-15 15:20:00,16.45,16.46,16.43,16.44,13031200.0,14.047,14.0555,14.0299,14.0384,13031200.0
2013-02-15 15:30:00,16.44,16.46,16.43,16.45,10382400.0,14.0384,14.0555,14.0299,14.047,10382400.0
2013-02-15 15:40:00,16.45,16.46,16.43,16.44,12653200.0,14.047,14.0555,14.0299,14.0384,12653200.0
2013-02-15 15:50:00,16.44,16.45,16.43,16.44,25667600.0,14.0384,14.047,14.0299,14.0384,25667600.0
2013-02-19 09:30:00,16.47,16.53,16.39,16.39,30752400.0,14.064,14.1153,13.9957,13.9957,30752400.0
2013-02-19 09:40:00,16.39,16.44,16.35,16.42,24178000.0,13.9957,14.0384,13.9616,14.0213,24178000.0
2013-02-19 09:50:00,16.42,16.43,16.36,16.37,11737600.0,14.0213,14.0299,13.9701,13.9786,11737600.0
2013-02-19 10:00:00,16.37,16.38,16.23,16.24,27809600.0,13.9786,13.9872,13.8591,13.8676,27809600.0
2013-02-19 10:10:00,16.25,16.3,16.23,16.28,17245200.0,13.8762,13.9189,13.8591,13.9018,17245200.0
2013-02-19 10:20:00,16.28,16.32,16.27,16.3,8635200.0,13.9018,13.9359,13.8932,13.9189,8635200.0
2013-02-19 10:30:00,16.3,16.31,16.24,16.3,11774000.0,13.9189,13.9274,13.8676,13.9189,11774000.0
2013-02-19 10:40:00,16.29,16.3,16.22,16.23,10312400.0,13.9103,13.9189,13.8506,13.8591,10312400.0
2013-02-19 10:50:00,16.22,16.25,16.21,16.24,9763600.0,13.8506,13.8762,13.842,13.8676,9763600.0
2013-02-19 11:00:00,16.24,16.27,16.22,16.23,7907200.0,13.8676,13.8932,13.8506,13.8591,7907200.0
2013-02-19 11:10:00,16.23,16.27,16.21,16.26,7282800.0,13.8591,13.8932,13.842,13.8847,7282800.0
2013-02-19 11:20:00,16.26,16.29,16.25,16.27,6269200.0,13.8847,13.9103,13.8762,13.8932,6269200.0
2013-02-19 11:30:00,16.27,16.29,16.24,16.28,7425600.0,13.8932,13.9103,13.8676,13.9018,7425600.0
2013-02-19 11:40:00,16.28,16.28,16.27,16.28,4838400.0,13.9018,13.9018,13.8932,13.9018,4838400.0
2013-02-19 11:50:00,16.28,16.35,16.27,16.34,14075600.0,13.9018,13.9616,13.8932,13.953,14075600.0
2013-02-19 12:00:00,16.34,16.35,16.31,16.31,9676800.0,13.953,13.9616,13.9274,13.9274,9676800.0
2013-02-19 12:10:00,16.31,16.37,16.29,16.36,14705600.0,13.9274,13.9786,13.9103,13.9701,14705600.0
2013-02-19 12:20:00,16.36,16.37,16.34,16.34,8125600.0,13.9701,13.9786,13.953,13.953,8125600.0
2013-02-19 12:30:00,16.34,16.35,16.3,16.31,6540800.0,13.953,13.9616,13.9189,13.9274,6540800.0
2013-02-19 12:40:00,16.31,16.35,16.3,16.34,4939200.0,13.9274,13.9616,13.9189,13.953,4939200.0
2013-02-19 12:50:00,16.33,16.38,16.33,16.38,7820400.0,13.9445,13.9872,13.9445,13.9872,7820400.0
2013-02-19 13:00:00,16.38,16.41,16.37,16.4,8811600.0,13.9872,14.0128,13.9786,14.0043,8811600.0
2013-02-19 13:10:00,16.39,16.41,16.37,16.39,4874800.0,13.9957,14.0128,13.9786,13.9957,4874800.0
2013-02-19 13:20:00,16.39,16.4,16.35,16.37,5082000.0,13.9957,14.0043,13.9616,13.9786,5082000.0
2013-02-19 13:30:00,16.38,16.45,16.37,16.43,12093200.0,13.9872,14.047,13.9786,14.0299,12093200.0
2013-02-19 13:40:00,16.42,16.43,16.39,16.4,6218800.0,14.0213,14.0299,13.9957,14.0043,6218800.0
2013-02-19 13:50:00,16.4,16.4,16.32,16.32,8050000.0,14.0043,14.0043,13.9359,13.9359,8050000.0
2013-02-19 14:00:00,16.33,16.37,16.32,16.36,5896800.0,13.9445,13.9786,13.9359,13.9701,5896800.0
2013-02-19 14:10:00,16.35,16.36,16.33,16.35,2399600.0,13.9616,13.9701,13.9445,13.9616,2399600.0
2013-02-19 14:20:00,16.35,16.4,16.34,16.38,6487600.0,13.9616,14.0043,13.953,13.9872,6487600.0
2013-02-19 14:30:00,16.39,16.45,16.39,16.45,10620400.0,13.9957,14.047,13.9957,14.047,10620400.0
2013-02-19 14:40:00,16.45,16.48,16.44,16.44,11373600.0,14.047,14.0726,14.0384,14.0384,11373600.0
2013-02-19 14:50:00,16.43,16.44,16.39,16.42,8122800.0,14.0299,14.0384,13.9957,14.0213,8122800.0
2013-02-19 15:00:00,16.42,16.44,16.38,16.39,6714400.0,14.0213,14.0384,13.9872,13.9957,6714400.0
2013-02-19 15:10:00,16.39,16.42,16.38,16.4,4135600.0,13.9957,14.0213,13.9872,14.0043,4135600.0
2013-02-19 15:20:00,16.4,16.42,16.38,16.38,4611600.0,14.0043,14.0213,13.9872,13.9872,4611600.0
2013-02-19 15:30:00,16.39,16.4,16.35,16.36,7025200.0,13.9957,14.0043,13.9616,13.9701,7025200.0
2013-02-19 15:40:00,16.36,16.41,16.36,16.41,6795600.0,13.9701,14.0128,13.9701,14.0128,6795600.0
2013-02-19 15:50:00,16.41,16.43,16.4,16.43,13168400.0,14.0128,14.0299,14.0043,14.0299,13168400.0
2013-02-20 09:30:00,16.35,16.35,16.2,16.22,31777200.0,13.9616,13.9616,13.8335,13.8506,31777200.0
2013-02-20 09:40:00,16.22,16.22,16.16,16.18,21506800.0,13.8506,13.8506,13.7993,13.8164,21506800.0
2013-02-20 09:50:00,16.18,16.23,16.13,16.14,21207200.0,13.8164,13.8591,13.7737,13.7822,21207200.0
2013-02-20 10:00:00,16.14,16.18,16.1,16.14,25446400.0,13.7822,13.8164,13.7481,13.7822,25446400.0
2013-02-20 10:10:00,16.14,16.21,16.12,16.19,18113200.0,13.7822,13.842,13.7652,13.8249,18113200.0
2013-02-20 10:20:00,16.19,16.2,16.16,16.18,8554000.0,13.8249,13.8335,13.7993,13.8164,8554000.0
2013-02-20 10:30:00,16.18,16.22,16.15,16.18,10292800.0,13.8164,13.8506,13.7908,13.8164,10292800.0
2013-02-20 10:40:00,16.18,16.2,16.15,16.16,8542800.0,13.8164,13.8335,13.7908,13.7993,8542800.0
2013-02-20 10:50:00,16.16,16.18,16.12,16.13,12196800.0,13.7993,13.8164,13.7652,13.7737,12196800.0
2013-02-20 11:00:00,16.12,16.16,16.12,16.15,13745200.0,13.7652,13.7993,13.7652,13.7908,13745200.0
2013-02-20 11:10:00,16.14,16.16,16.12,16.14,11457600.0,13.7822,13.7993,13.7652,13.7822,11457600.0
2013-02-20 11:20:00,16.14,16.18,16.13,16.13,10466400.0,13.7822,13.8164,13.7737,13.7737,10466400.0
2013-02-20 11:30:00,16.13,16.14,16.06,16.08,23534000.0,13.7737,13.7822,13.7139,13.731,23534000.0
2013-02-20 11:40:00,16.08,16.12,16.07,16.11,11284000.0,13.731,13.7652,13.7225,13.7566,11284000.0
2013-02-20 11:50:00,16.11,16.13,16.1,16.12,12157600.0,13.7566,13.7737,13.7481,13.7652,12157600.0
2013-02-20 12:00:00,16.12,16.13,16.09,16.11,6095600.0,13.7652,13.7737,13.7395,13.7566,6095600.0
2013-02-20 12:10:00,16.11,16.13,16.09,16.12,5874400.0,13.7566,13.7737,13.7395,13.7652,5874400.0
2013-02-20 12:20:00,16.12,16.14,16.11,16.13,5787600.0,13.7652,13.7822,13.7566,13.7737,5787600.0
2013-02-20 12:30:00,16.13,16.16,16.11,16.15,5222000.0,13.7737,13.7993,13.7566,13.7908,5222000.0
2013-02-20 12:40:00,16.15,16.15,16.13,16.13,3973200.0,13.7908,13.7908,13.7737,13.7737,3973200.0
2013-02-20 12:50:00,16.13,16.14,16.12,16.13,4166400.0,13.7737,13.7822,13.7652,13.7737,4166400.0
2013-02-20 13:00:00,16.14,16.15,16.12,16.13,4160800.0,13.7822,13.7908,13.7652,13.7737,4160800.0
2013-02-20 13:10:00,16.13,16.16,16.11,16.13,6076000.0,13.7737,13.7993,13.7566,13.7737,6076000.0
2013-02-20 13:20:00,16.13,16.15,16.13,16.14,2886800.0,13.7737,13.7908,13.7737,13.7822,2886800.0
2013-02-20 13:30:00,16.14,16.14,16.12,16.13,2990400.0,13.7822,13.7822,13.7652,13.7737,2990400.0
2013-02-20 13:40:00,16.13,16.15,16.13,16.13,3099600.0,13.7737,13.7908,13.7737,13.7737,3099600.0
2013-02-20 13:50:00,16.13,16.15,16.12,16.13,3735200.0,13.7737,13.7908,13.7652,13.7737,3735200.0
2013-02-20 14:00:00,16.13,16.2,16.11,16.17,11933600.0,13.7737,13.8335,13.7566,13.8079,11933600.0
2013-02-20 14:10:00,16.17,16.18,16.13,16.16,6392400.0,13.8079,13.8164,13.7737,13.7993,6392400.0
2013-02-20 14:20:00,16.16,16.16,16.12,16.13,4443600.0,13.7993,13.7993,13.7652,13.7737,4443600.0
2013-02-20 14:30:00,16.13,16.14,16.12,16.14,5647600.0,13.7737,13.7822,13.7652,13.7822,5647600.0
2013-02-20 14:40:00,16.14,16.15,16.11,16.13,7288400.0,13.7822,13.7908,13.7566,13.7737,7288400.0
2013-02-20 14:50:00,16.13,16.15,16.1,16.11,11480000.0,13.7737,13.7908,13.7481,13.7566,11480000.0
2013-02-20 15:00:00,16.11,16.11,16.05,16.07,14501200.0,13.7566,13.7566,13.7054,13.7225,14501200.0
2013-02-20 15:10:00,16.07,16.08,16.04,16.06,8772400.0,13.7225,13.731,13.6968,13.7139,8772400.0
2013-02-20 15:20:00,16.05,16.1,16.05,16.06,8554000.0,13.7054,13.7481,13.7054,13.7139,8554000.0
2013-02-20 15:30:00,16.06,16.08,16.04,16.06,10427200.0,13.7139,13.731,13.6968,13.7139,10427200.0
2013-02-20 15:40:00,16.06,16.07,16.04,16.06,9791600.0,13.7139,13.7225,13.6968,13.7139,9791600.0
2013-02-20 15:50:00,16.06,16.07,16.03,16.03,23203600.0,13.7139,13.7225,13.6883,13.6883,23203600.0
2013-02-21 09:30:00,15.92,16.0,15.87,15.97,33854800.0,13.5944,13.6627,13.5517,13.6371,33854800.0
2013-02-21 09:40:00,15.97,15.98,15.9,15.91,14403200.0,13.6371,13.6456,13.5773,13.5858,14403200.0
2013-02-21 09:50:00,15.91,15.92,15.85,15.9,19776400.0,13.5858,13.5944,13.5346,13.5773,19776400.0
2013-02-21 10:00:00,15.9,15.91,15.85,15.89,13504400.0,13.5773,13.5858,13.5346,13.5688,13504400.0
2013-02-21 10:10:00,15.89,15.98,15.86,15.96,15036000.0,13.5688,13.6456,13.5431,13.6285,15036000.0
2013-02-21 10:20:00,15.97,16.02,15.95,15.98,15050000.0,13.6371,13.6798,13.62,13.6456,15050000.0
2013-02-21 10:30:00,15.99,16.01,15.94,15.96,10110800.0,13.6542,13.6712,13.6115,13.6285,10110800.0
2013-02-21 10:40:00,15.96,16.03,15.95,15.99,16251200.0,13.6285,13.6883,13.62,13.6542,16251200.0
2013-02-21 10:50:00,15.99,16.0,15.95,16.0,12751200.0,13.6542,13.6627,13.62,13.6627,12751200.0
2013-02-21 11:00:00,15.99,16.0,15.95,15.95,8842400.0,13.6542,13.6627,13.62,13.62,8842400.0
2013-02-21 11:10:00,15.96,15.96,15.92,15.95,14940800.0,13.6285,13.6285,13.5944,13.62,14940800.0
2013-02-21 11:20:00,15.94,15.95,15.91,15.93,6361600.0,13.6115,13.62,13.5858,13.6029,6361600.0
2013-02-21 11:30:00,15.92,15.93,15.89,15.92,8288000.0,13.5944,13.6029,13.5688,13.5944,8288000.0
2013-02-21 11:40:00,15.92,15.93,15.9,15.91,7635600.0,13.5944,13.6029,13.5773,13.5858,7635600.0
2013-02-21 11:50:00,15.91,15.95,15.9,15.93,7898800.0,13.5858,13.62,13.5773,13.6029,7898800.0
2013-02-21 12:00:00,15.93,15.93,15.9,15.91,4471600.0,13.6029,13.6029,13.5773,13.5858,4471600.0
2013-02-21 12:10:00,15.91,15.92,15.87,15.88,6899200.0,13.5858,13.5944,13.5517,13.5602,6899200.0
2013-02-21 12:20:00,15.89,15.9,15.87,15.88,4183200.0,13.5688,13.5773,13.5517,13.5602,4183200.0
2013-02-21 12:30:00,15.88,15.89,15.85,15.86,6459600.0,13.5602,13.5688,13.5346,13.5431,6459600.0
2013-02-21 12:40:00,15.86,15.89,15.85,15.89,7173600.0,13.5431,13.5688,13.5346,13.5688,7173600.0
2013-02-21 12:50:00,15.89,15.89,15.87,15.87,4566800.0,13.5688,13.5688,13.5517,13.5517,4566800.0
2013-02-21 13:00:00,15.88,15.9,15.88,15.88,3931200.0,13.5602,13.5773,13.5602,13.5602,3931200.0
2013-02-21 13:10:00,15.88,15.88,15.84,15.85,7114800.0,13.5602,13.5602,13.5261,13.5346,7114800.0
2013-02-21 13:20:00,15.85,15.85,15.81,15.85,10166800.0,13.5346,13.5346,13.5004,13.5346,10166800.0
2013-02-21 13:30:00,15.85,15.86,15.83,15.85,5278000.0,13.5346,13.5431,13.5175,13.5346,5278000.0
2013-02-21 13:40:00,15.86,15.86,15.84,15.85,4370800.0,13.5431,13.5431,13.5261,13.5346,4370800.0
2013-02-21 13:50:00,15.85,15.86,15.83,15.85,4256000.0,13.5346,13.5431,13.5175,13.5346,4256000.0
2013-02-21 14:00:00,15.85,15.86,15.83,15.84,4947600.0,13.5346,13.5431,13.5175,13.5261,4947600.0
2013-02-21 14:10:00,15.84,15.89,15.83,15.89,8223600.0,13.5261,13.5688,13.5175,13.5688,8223600.0
2013-02-21 14:20:00,15.89,15.91,15.87,15.9,8794800.0,13.5688,13.5858,13.5517,13.5773,8794800.0
2013-02-21 14:30:00,15.9,15.97,15.9,15.94,17225600.0,13.5773,13.6371,13.5773,13.6115,17225600.0
2013-02-21 14:40:00,15.94,15.94,15.9,15.92,7610400.0,13.6115,13.6115,13.5773,13.5944,7610400.0
2013-02-21 14:50:00,15.92,15.98,15.91,15.98,8629600.0,13.5944,13.6456,13.5858,13.6456,8629600.0
2013-02-21 15:00:00,15.98,16.02,15.94,16.0,12964000.0,13.6456,13.6798,13.6115,13.6627,12964000.0
2013-02-21 15:10:00,16.0,16.04,15.97,15.97,13297200.0,13.6627,13.6968,13.6371,13.6371,13297200.0
2013-02-21 15:20:00,15.97,16.02,15.97,15.99,9097200.0,13.6371,13.6798,13.6371,13.6542,9097200.0
2013-02-21 15:30:00,15.99,16.01,15.93,15.95,9749600.0,13.6542,13.6712,13.6029,13.62,9749600.0
2013-02-21 15:40:00,15.95,15.96,15.92,15.93,7308000.0,13.62,13.6285,13.5944,13.6029,7308000.0
2013-02-21 15:50:00,15.94,15.95,15.9,15.93,14644000.0,13.6115,13.62,13.5773,13.6029,14644000.0
2013-02-22 09:30:00,16.04,16.13,16.0,16.07,29780800.0,13.6968,13.7737,13.6627,13.7225,29780800.0
2013-02-22 09:40:00,16.07,16.08,15.99,16.01,14630000.0,13.7225,13.731,13.6542,13.6712,14630000.0
2013-02-22 09:50:00,16.01,16.05,15.97,15.98,14840000.0,13.6712,13.7054,13.6371,13.6456,14840000.0
2013-02-22 10:00:00,15.99,16.01,15.96,16.01,13148800.0,13.6542,13.6712,13.6285,13.6712,13148800.0
2013-02-22 10:10:00,16.01,16.01,15.97,15.99,7420000.0,13.6712,13.6712,13.6371,13.6542,7420000.0
2013-02-22 10:20:00,15.99,16.0,15.95,15.97,9556400.0,13.6542,13.6627,13.62,13.6371,9556400.0
2013-02-22 10:30:00,15.96,16.0,15.96,15.97,9550800.0,13.6285,13.6627,13.6285,13.6371,9550800.0
2013-02-22 10:40:00,15.97,16.03,15.97,16.0,9038400.0,13.6371,13.6883,13.6371,13.6627,9038400.0
2013-02-22 10:50:00,16.0,16.04,16.0,16.01,8685600.0,13.6627,13.6968,13.6627,13.6712,8685600.0
2013-02-22 11:00:00,16.01,16.03,16.0,16.0,6283200.0,13.6712,13.6883,13.6627,13.6627,6283200.0
2013-02-22 11:10:00,16.0,16.01,15.98,15.99,7218400.0,13.6627,13.6712,13.6456,13.6542,7218400.0
2013-02-22 11:20:00,15.99,16.03,15.98,16.01,3746400.0,13.6542,13.6883,13.6456,13.6712,3746400.0
2013-02-22 11:30:00,16.01,16.04,16.0,16.03,5678400.0,13.6712,13.6968,13.6627,13.6883,5678400.0
2013-02-22 11:40:00,16.02,16.03,16.01,16.01,4897200.0,13.6798,13.6883,13.6712,13.6712,4897200.0
2013-02-22 11:50:00,16.01,16.04,16.0,16.01,4480000.0,13.6712,13.6968,13.6627,13.6712,4480000.0
2013-02-22 12:00:00,16.01,16.02,15.99,16.01,4454800.0,13.6712,13.6798,13.6542,13.6712,4454800.0
2013-02-22 12:10:00,16.01,16.02,16.0,16.01,3323600.0,13.6712,13.6798,13.6627,13.6712,3323600.0
2013-02-22 12:20:00,16.01,16.02,15.99,15.99,4354000.0,13.6712,13.6798,13.6542,13.6542,4354000.0
2013-02-22 12:30:00,15.99,16.01,15.99,16.0,4048800.0,13.6542,13.6712,13.6542,13.6627,4048800.0
2013-02-22 12:40:00,16.0,16.02,16.0,16.01,2536800.0,13.6627,13.6798,13.6627,13.6712,2536800.0
2013-02-22 12:50:00,16.01,16.05,16.01,16.04,5252800.0,13.6712,13.7054,13.6712,13.6968,5252800.0
2013-02-22 13:00:00,16.05,16.07,16.04,16.05,5905200.0,13.7054,13.7225,13.6968,13.7054,5905200.0
2013-02-22 13:10:00,16.05,16.06,16.04,16.05,6034000.0,13.7054,13.7139,13.6968,13.7054,6034000.0
2013-02-22 13:20:00,16.05,16.06,16.05,16.05,3712800.0,13.7054,13.7139,13.7054,13.7054,3712800.0
2013-02-22 13:30:00,16.05,16.07,16.03,16.07,4146800.0,13.7054,13.7225,13.6883,13.7225,4146800.0
2013-02-22 13:40:00,16.07,16.07,16.04,16.07,5404000.0,13.7225,13.7225,13.6968,13.7225,5404000.0
2013-02-22 13:50:00,16.07,16.08,16.05,16.07,5863200.0,13.7225,13.731,13.7054,13.7225,5863200.0
2013-02-22 14:00:00,16.08,16.08,16.04,16.05,4771200.0,13.731,13.731,13.6968,13.7054,4771200.0
2013-02-22 14:10:00,16.05,16.06,16.04,16.04,2948400.0,13.7054,13.7139,13.6968,13.6968,2948400.0
2013-02-22 14:20:00,16.04,16.06,16.04,16.06,2623600.0,13.6968,13.7139,13.6968,13.7139,2623600.0
2013-02-22 14:30:00,16.06,16.07,16.05,16.05,3119200.0,13.7139,13.7225,13.7054,13.7054,3119200.0
2013-02-22 14:40:00,16.05,16.06,16.04,16.05,4270000.0,13.7054,13.7139,13.6968,13.7054,4270000.0
2013-02-22 14:50:00,16.05,16.06,16.05,16.06,3250800.0,13.7054,13.7139,13.7054,13.7139,3250800.0
2013-02-22 15:00:00,16.06,16.08,16.06,16.07,4986800.0,13.7139,13.731,13.7139,13.7225,4986800.0
2013-02-22 15:10:00,16.07,16.08,16.06,16.06,3712800.0,13.7225,13.731,13.7139,13.7139,3712800.0
2013-02-22 15:20:00,16.06,16.08,16.04,16.08,9427600.0,13.7139,13.731,13.6968,13.731,9427600.0
2013-02-22 15:30:00,16.08,16.09,16.06,16.07,11886000.0,13.731,13.7395,13.7139,13.7225,11886000.0
2013-02-22 15:40:00,16.07,16.08,16.06,16.07,6300000.0,13.7225,13.731,13.7139,13.7225,6300000.0
2013-02-22 15:50:00,16.07,16.11,16.07,16.09,23492000.0,13.7225,13.7566,13.7225,13.7395,23492000.0
2013-02-25 09:30:00,16.21,16.23,16.14,16.17,24645600.0,13.842,13.8591,13.7822,13.8079,24645600.0
2013-02-25 09:40:00,16.17,16.23,16.16,16.18,12703600.0,13.8079,13.8591,13.7993,13.8164,12703600.0
2013-02-25 09:50:00,16.18,16.24,16.16,16.22,11950400.0,13.8164,13.8676,13.7993,13.8506,11950400.0
2013-02-25 10:00:00,16.22,16.25,16.21,16.22,18379200.0,13.8506,13.8762,13.842,13.8506,18379200.0
2013-02-25 10:10:00,16.22,16.25,16.21,16.22,10472000.0,13.8506,13.8762,13.842,13.8506,10472000.0
2013-02-25 10:20:00,16.22,16.23,16.13,16.15,11956000.0,13.8506,13.8591,13.7737,13.7908,11956000.0
2013-02-25 10:30:00,16.15,16.18,16.14,16.15,8531600.0,13.7908,13.8164,13.7822,13.7908,8531600.0
2013-02-25 10:40:00,16.15,16.17,16.12,16.13,11247600.0,13.7908,13.8079,13.7652,13.7737,11247600.0
2013-02-25 10:50:00,16.13,16.13,16.09,16.12,11561200.0,13.7737,13.7737,13.7395,13.7652,11561200.0
2013-02-25 11:00:00,16.12,16.13,16.07,16.11,11816000.0,13.7652,13.7737,13.7225,13.7566,11816000.0
2013-02-25 11:10:00,16.11,16.12,16.08,16.1,5233200.0,13.7566,13.7652,13.731,13.7481,5233200.0
2013-02-25 11:20:00,16.1,16.12,16.08,16.09,7775600.0,13.7481,13.7652,13.731,13.7395,7775600.0
2013-02-25 11:30:00,16.09,16.11,16.04,16.04,9027200.0,13.7395,13.7566,13.6968,13.6968,9027200.0
2013-02-25 11:40:00,16.04,16.07,16.01,16.02,7453600.0,13.6968,13.7225,13.6712,13.6798,7453600.0
2013-02-25 11:50:00,16.02,16.03,15.99,16.02,8691200.0,13.6798,13.6883,13.6542,13.6798,8691200.0
2013-02-25 12:00:00,16.01,16.05,16.0,16.04,4180400.0,13.6712,13.7054,13.6627,13.6968,4180400.0
2013-02-25 12:10:00,16.04,16.06,16.02,16.04,4564000.0,13.6968,13.7139,13.6798,13.6968,4564000.0
2013-02-25 12:20:00,16.04,16.07,16.04,16.05,3264800.0,13.6968,13.7225,13.6968,13.7054,3264800.0
2013-02-25 12:30:00,16.05,16.06,16.03,16.03,2438800.0,13.7054,13.7139,13.6883,13.6883,2438800.0
2013-02-25 12:40:00,16.03,16.06,16.01,16.06,3124800.0,13.6883,13.7139,13.6712,13.7139,3124800.0
2013-02-25 12:50:00,16.06,16.08,16.05,16.06,4555600.0,13.7139,13.731,13.7054,13.7139,4555600.0
2013-02-25 13:00:00,16.06,16.07,16.06,16.07,3220000.0,13.7139,13.7225,13.7139,13.7225,3220000.0
2013-02-25 13:10:00,16.07,16.09,16.05,16.05,4919600.0,13.7225,13.7395,13.7054,13.7054,4919600.0
2013-02-25 13:20:00,16.05,16.05,16.03,16.03,4023600.0,13.7054,13.7054,13.6883,13.6883,4023600.0
2013-02-25 13:30:00,16.04,16.04,16.01,16.02,3838800.0,13.6968,13.6968,13.6712,13.6798,3838800.0
2013-02-25 13:40:00,16.02,16.03,16.0,16.02,4412800.0,13.6798,13.6883,13.6627,13.6798,4412800.0
2013-02-25 13:50:00,16.02,16.03,15.99,16.01,5252800.0,13.6798,13.6883,13.6542,13.6712,5252800.0
2013-02-25 14:00:00,16.0,16.01,15.95,15.98,8811600.0,13.6627,13.6712,13.62,13.6456,8811600.0
2013-02-25 14:10:00,15.98,15.99,15.96,15.98,4197200.0,13.6456,13.6542,13.6285,13.6456,4197200.0
2013-02-25 14:20:00,15.98,15.99,15.97,15.98,3267600.0,13.6456,13.6542,13.6371,13.6456,3267600.0
2013-02-25 14:30:00,15.99,16.03,15.98,15.99,5804400.0,13.6542,13.6883,13.6456,13.6542,5804400.0
2013-02-25 14:40:00,15.99,16.02,15.98,15.99,4438000.0,13.6542,13.6798,13.6456,13.6542,4438000.0
2013-02-25 14:50:00,15.99,16.02,15.99,16.01,4880400.0,13.6542,13.6798,13.6542,13.6712,4880400.0
2013-02-25 15:00:00,16.01,16.01,15.99,16.0,5891200.0,13.6712,13.6712,13.6542,13.6627,5891200.0
2013-02-25 15:10:00,16.0,16.0,15.95,15.96,7683200.0,13.6627,13.6627,13.62,13.6285,7683200.0
2013-02-25 15:20:00,15.96,15.96,15.9,15.92,9979200.0,13.6285,13.6285,13.5773,13.5944,9979200.0
2013-02-25 15:30:00,15.92,15.92,15.89,15.89,10743600.0,13.5944,13.5944,13.5688,13.5688,10743600.0
2013-02-25 15:40:00,15.89,15.91,15.86,15.86,15458800.0,13.5688,13.5858,13.5431,13.5431,15458800.0
2013-02-25 15:50:00,15.87,15.87,15.81,15.82,29733200.0,13.5517,13.5517,13.5004,13.509,29733200.0
2013-02-26 09:30:00,15.84,15.88,15.8,15.83,20613600.0,13.5261,13.5602,13.4919,13.5175,20613600.0
2013-02-26 09:40:00,15.82,15.84,15.73,15.74,19871600.0,13.509,13.5261,13.4321,13.4407,19871600.0
2013-02-26 09:50:00,15.74,15.83,15.71,15.82,22374800.0,13.4407,13.5175,13.4151,13.509,22374800.0
2013-02-26 10:00:00,15.82,15.86,15.73,15.73,17749200.0,13.509,13.5431,13.4321,13.4321,17749200.0
2013-02-26 10:10:00,15.73,15.77,15.72,15.75,11463200.0,13.4321,13.4663,13.4236,13.4492,11463200.0
2013-02-26 10:20:00,15.75,15.76,15.69,15.69,17315200.0,13.4492,13.4578,13.398,13.398,17315200.0
2013-02-26 10:30:00,15.69,15.73,15.67,15.72,12040000.0,13.398,13.4321,13.3809,13.4236,12040000.0
2013-02-26 10:40:00,15.73,15.75,15.69,15.74,7697200.0,13.4321,13.4492,13.398,13.4407,7697200.0
2013-02-26 10:50:00,15.74,15.78,15.71,15.71,10029600.0,13.4407,13.4748,13.4151,13.4151,10029600.0
2013-02-26 11:00:00,15.71,15.73,15.68,15.71,8752800.0,13.4151,13.4321,13.3894,13.4151,8752800.0
2013-02-26 11:10:00,15.71,15.72,15.69,15.7,7473200.0,13.4151,13.4236,13.398,13.4065,7473200.0
2013-02-26 11:20:00,15.7,15.71,15.66,15.67,10102400.0,13.4065,13.4151,13.3724,13.3809,10102400.0
2013-02-26 11:30:00,15.67,15.69,15.64,15.64,9797200.0,13.3809,13.398,13.3553,13.3553,9797200.0
2013-02-26 11:40:00,15.64,15.66,15.63,15.65,7854000.0,13.3553,13.3724,13.3467,13.3638,7854000.0
2013-02-26 11:50:00,15.65,15.7,15.65,15.69,6596800.0,13.3638,13.4065,13.3638,13.398,6596800.0
2013-02-26 12:00:00,15.69,15.71,15.68,15.71,5311600.0,13.398,13.4151,13.3894,13.4151,5311600.0
2013-02-26 12:10:00,15.71,15.71,15.66,15.66,5087600.0,13.4151,13.4151,13.3724,13.3724,5087600.0
2013-02-26 12:20:00,15.66,15.7,15.66,15.69,3500000.0,13.3724,13.4065,13.3724,13.398,3500000.0
2013-02-26 12:30:00,15.69,15.73,15.67,15.72,7767200.0,13.398,13.4321,13.3809,13.4236,7767200.0
2013-02-26 12:40:00,15.72,15.72,15.67,15.68,4144000.0,13.4236,13.4236,13.3809,13.3894,4144000.0
2013-02-26 12:50:00,15.67,15.71,15.67,15.7,5104400.0,13.3809,13.4151,13.3809,13.4065,5104400.0
2013-02-26 13:00:00,15.7,15.73,15.69,15.7,5731600.0,13.4065,13.4321,13.398,13.4065,5731600.0
2013-02-26 13:10:00,15.7,15.7,15.68,15.68,3796800.0,13.4065,13.4065,13.3894,13.3894,3796800.0
2013-02-26 13:20:00,15.68,15.71,15.68,15.7,3435600.0,13.3894,13.4151,13.3894,13.4065,3435600.0
2013-02-26 13:30:00,15.7,15.72,15.69,15.72,2906400.0,13.4065,13.4236,13.398,13.4236,2906400.0
2013-02-26 13:40:00,15.72,15.88,15.71,15.84,27652800.0,13.4236,13.5602,13.4151,13.5261,27652800.0
2013-02-26 13:50:00,15.83,16.0,15.83,15.95,29568000.0,13.5175,13.6627,13.5175,13.62,29568000.0
2013-02-26 14:00:00,15.95,16.03,15.92,15.99,16324000.0,13.62,13.6883,13.5944,13.6542,16324000.0
2013-02-26 14:10:00,15.99,16.04,15.96,15.98,15867600.0,13.6542,13.6968,13.6285,13.6456,15867600.0
2013-02-26 14:20:00,15.98,16.05,15.98,16.01,15688400.0,13.6456,13.7054,13.6456,13.6712,15688400.0
2013-02-26 14:30:00,16.01,16.04,15.98,16.01,9234400.0,13.6712,13.6968,13.6456,13.6712,9234400.0
2013-02-26 14:40:00,16.01,16.04,15.98,15.99,11863600.0,13.6712,13.6968,13.6456,13.6542,11863600.0
2013-02-26 14:50:00,16.0,16.1,15.99,16.09,17687600.0,13.6627,13.7481,13.6542,13.7395,17687600.0
2013-02-26 15:00:00,16.09,16.13,16.07,16.09,18589200.0,13.7395,13.7737,13.7225,13.7395,18589200.0
2013-02-26 15:10:00,16.09,16.09,16.02,16.04,12334000.0,13.7395,13.7395,13.6798,13.6968,12334000.0
2013-02-26 15:20:00,16.04,16.04,15.97,16.01,13608000.0,13.6968,13.6968,13.6371,13.6712,13608000.0
2013-02-26 15:30:00,16.01,16.03,15.99,16.02,9108400.0,13.6712,13.6883,13.6542,13.6798,9108400.0
2013-02-26 15:40:00,16.03,16.09,16.02,16.08,12591600.0,13.6883,13.7395,13.6798,13.731,12591600.0
2013-02-26 15:50:00,16.08,16.09,16.03,16.03,16100000.0,13.731,13.7395,13.6883,13.6883,16100000.0
2013-02-27 09:30:00,16.02,16.03,15.91,15.92,25712400.0,13.6798,13.6883,13.5858,13.5944,25712400.0
2013-02-27 09:40:00,15.92,15.93,15.85,15.87,18099200.0,13.5944,13.6029,13.5346,13.5517,18099200.0
2013-02-27 09:50:00,15.88,15.94,15.87,15.9,9914800.0,13.5602,13.6115,13.5517,13.5773,9914800.0
2013-02-27 10:00:00,15.91,15.94,15.84,15.86,9324000.0,13.5858,13.6115,13.5261,13.5431,9324000.0
2013-02-27 10:10:00,15.85,15.91,15.85,15.89,8218000.0,13.5346,13.5858,13.5346,13.5688,8218000.0
2013-02-27 10:20:00,15.89,16.0,15.88,15.96,15923600.0,13.5688,13.6627,13.5602,13.6285,15923600.0
2013-02-27 10:30:00,15.96,15.96,15.9,15.93,8789200.0,13.6285,13.6285,13.5773,13.6029,8789200.0
2013-02-27 10:40:00,15.93,15.98,15.92,15.94,9293200.0,13.6029,13.6456,13.5944,13.6115,9293200.0
2013-02-27 10:50:00,15.95,15.96,15.92,15.94,4244800.0,13.62,13.6285,13.5944,13.6115,4244800.0
2013-02-27 11:00:00,15.94,16.01,15.94,15.99,9223200.0,13.6115,13.6712,13.6115,13.6542,9223200.0
2013-02-27 11:10:00,15.98,16.07,15.98,16.07,12742800.0,13.6456,13.7225,13.6456,13.7225,12742800.0
2013-02-27 11:20:00,16.06,16.08,16.01,16.05,10665200.0,13.7139,13.731,13.6712,13.7054,10665200.0
2013-02-27 11:30:00,16.05,16.05,15.95,15.98,10794000.0,13.7054,13.7054,13.62,13.6456,10794000.0
2013-02-27 11:40:00,15.98,16.02,15.97,15.99,4513600.0,13.6456,13.6798,13.6371,13.6542,4513600.0
2013-02-27 11:50:00,15.99,16.02,15.95,15.97,5546800.0,13.6542,13.6798,13.62,13.6371,5546800.0
2013-02-27 12:00:00,15.96,15.99,15.96,15.99,4653600.0,13.6285,13.6542,13.6285,13.6542,4653600.0
2013-02-27 12:10:00,15.99,16.07,15.88,15.97,14501200.0,13.6542,13.7225,13.5602,13.6371,14501200.0
2013-02-27 12:20:00,15.97,16.16,15.96,16.01,37018800.0,13.6371,13.7993,13.6285,13.6712,37018800.0
2013-02-27 12:30:00,16.0,16.09,15.91,15.94,17304000.0,13.6627,13.7395,13.5858,13.6115,17304000.0
2013-02-27 12:40:00,15.94,15.98,15.86,15.87,19574800.0,13.6115,13.6456,13.5431,13.5517,19574800.0
2013-02-27 12:50:00,15.87,16.03,15.81,15.93,40896800.0,13.5517,13.6883,13.5004,13.6029,40896800.0
2013-02-27 13:00:00,15.93,15.99,15.77,15.79,31950800.0,13.6029,13.6542,13.4663,13.4834,31950800.0
2013-02-27 13:10:00,15.79,15.88,15.74,15.85,24785600.0,13.4834,13.5602,13.4407,13.5346,24785600.0
2013-02-27 13:20:00,15.85,15.92,15.85,15.87,13202000.0,13.5346,13.5944,13.5346,13.5517,13202000.0
2013-02-27 13:30:00,15.87,15.94,15.84,15.92,9374400.0,13.5517,13.6115,13.5261,13.5944,9374400.0
2013-02-27 13:40:00,15.92,15.93,15.83,15.85,9486400.0,13.5944,13.6029,13.5175,13.5346,9486400.0
2013-02-27 13:50:00,15.85,15.88,15.82,15.85,5737200.0,13.5346,13.5602,13.509,13.5346,5737200.0
2013-02-27 14:00:00,15.85,15.87,15.83,15.87,6577200.0,13.5346,13.5517,13.5175,13.5517,6577200.0
2013-02-27 14:10:00,15.86,15.91,15.85,15.88,8131200.0,13.5431,13.5858,13.5346,13.5602,8131200.0
2013-02-27 14:20:00,15.88,15.89,15.84,15.85,7022400.0,13.5602,13.5688,13.5261,13.5346,7022400.0
2013-02-27 14:30:00,15.85,15.93,15.85,15.91,8621200.0,13.5346,13.6029,13.5346,13.5858,8621200.0
2013-02-27 14:40:00,15.91,16.06,15.91,16.03,23685200.0,13.5858,13.7139,13.5858,13.6883,23685200.0
2013-02-27 14:50:00,16.04,16.12,16.04,16.1,22352400.0,13.6968,13.7652,13.6968,13.7481,22352400.0
2013-02-27 15:00:00,16.1,16.1,16.01,16.02,15120000.0,13.7481,13.7481,13.6712,13.6798,15120000.0
2013-02-27 15:10:00,16.02,16.05,16.01,16.04,9926000.0,13.6798,13.7054,13.6712,13.6968,9926000.0
2013-02-27 15:20:00,16.05,16.06,15.99,15.99,10502800.0,13.7054,13.7139,13.6542,13.6542,10502800.0
2013-02-27 15:30:00,16.0,16.02,15.98,16.01,9399600.0,13.6627,13.6798,13.6456,13.6712,9399600.0
2013-02-27 15:40:00,16.01,16.01,15.93,15.94,11844000.0,13.6712,13.6712,13.6029,13.6115,11844000.0
2013-02-27 15:50:00,15.94,15.96,15.87,15.88,21338800.0,13.6115,13.6285,13.5517,13.5602,21338800.0
2013-02-28 09:30:00,15.86,15.98,15.82,15.96,25130000.0,13.5431,13.6456,13.509,13.6285,25130000.0
2013-02-28 09:40:00,15.96,15.98,15.89,15.9,14963200.0,13.6285,13.6456,13.5688,13.5773,14963200.0
2013-02-28 09:50:00,15.9,15.91,15.86,15.89,10889200.0,13.5773,13.5858,13.5431,13.5688,10889200.0
2013-02-28 10:00:00,15.88,15.93,15.84,15.92,13109600.0,13.5602,13.6029,13.5261,13.5944,13109600.0
2013-02-28 10:10:00,15.91,16.0,15.89,15.95,13476400.0,13.5858,13.6627,13.5688,13.62,13476400.0
2013-02-28 10:20:00,15.95,15.96,15.91,15.92,5286400.0,13.62,13.6285,13.5858,13.5944,5286400.0
2013-02-28 10:30:00,15.92,15.93,15.88,15.88,7204400.0,13.5944,13.6029,13.5602,13.5602,7204400.0
2013-02-28 10:40:00,15.88,15.92,15.88,15.9,5510400.0,13.5602,13.5944,13.5602,13.5773,5510400.0
2013-02-28 10:50:00,15.9,15.9,15.84,15.88,7960400.0,13.5773,13.5773,13.5261,13.5602,7960400.0
2013-02-28 11:00:00,15.88,15.91,15.85,15.91,6507200.0,13.5602,13.5858,13.5346,13.5858,6507200.0
2013-02-28 11:10:00,15.91,15.93,15.9,15.91,4247600.0,13.5858,13.6029,13.5773,13.5858,4247600.0
2013-02-28 11:20:00,15.9,15.9,15.88,15.9,4919600.0,13.5773,13.5773,13.5602,13.5773,4919600.0
2013-02-28 11:30:00,15.9,15.9,15.86,15.88,5236000.0,13.5773,13.5773,13.5431,13.5602,5236000.0
2013-02-28 11:40:00,15.88,15.9,15.87,15.89,2486400.0,13.5602,13.5773,13.5517,13.5688,2486400.0
2013-02-28 11:50:00,15.89,15.91,15.88,15.89,3015600.0,13.5688,13.5858,13.5602,13.5688,3015600.0
2013-02-28 12:00:00,15.89,15.93,15.89,15.93,3304000.0,13.5688,13.6029,13.5688,13.6029,3304000.0
2013-02-28 12:10:00,15.92,15.93,15.9,15.91,1862000.0,13.5944,13.6029,13.5773,13.5858,1862000.0
2013-02-28 12:20:00,15.91,15.95,15.91,15.94,5404000.0,13.5858,13.62,13.5858,13.6115,5404000.0
2013-02-28 12:30:00,15.94,15.95,15.93,15.94,3063200.0,13.6115,13.62,13.6029,13.6115,3063200.0
2013-02-28 12:40:00,15.94,15.95,15.93,15.93,3301200.0,13.6115,13.62,13.6029,13.6029,3301200.0
2013-02-28 12:50:00,15.93,15.94,15.9,15.91,3169600.0,13.6029,13.6115,13.5773,13.5858,3169600.0
2013-02-28 13:00:00,15.91,15.91,15.89,15.9,4466000.0,13.5858,13.5858,13.5688,13.5773,4466000.0
2013-02-28 13:10:00,15.9,15.92,15.89,15.9,3026800.0,13.5773,13.5944,13.5688,13.5773,3026800.0
2013-02-28 13:20:00,15.9,15.95,15.9,15.93,5978000.0,13.5773,13.62,13.5773,13.6029,5978000.0
2013-02-28 13:30:00,15.93,15.94,15.91,15.92,2464000.0,13.6029,13.6115,13.5858,13.5944,2464000.0
2013-02-28 13:40:00,15.92,15.94,15.92,15.94,3024000.0,13.5944,13.6115,13.5944,13.6115,3024000.0
2013-02-28 13:50:00,15.94,15.94,15.91,15.93,2578800.0,13.6115,13.6115,13.5858,13.6029,2578800.0
2013-02-28 14:00:00,15.93,15.94,15.92,15.94,3939600.0,13.6029,13.6115,13.5944,13.6115,3939600.0
2013-02-28 14:10:00,15.94,15.96,15.93,15.94,4373600.0,13.6115,13.6285,13.6029,13.6115,4373600.0
2013-02-28 14:20:00,15.94,15.96,15.93,15.94,3329200.0,13.6115,13.6285,13.6029,13.6115,3329200.0
2013-02-28 14:30:00,15.94,15.95,15.88,15.9,6148800.0,13.6115,13.62,13.5602,13.5773,6148800.0
2013-02-28 14:40:00,15.9,15.9,15.86,15.89,5605600.0,13.5773,13.5773,13.5431,13.5688,5605600.0
2013-02-28 14:50:00,15.88,15.9,15.86,15.87,6106800.0,13.5602,13.5773,13.5431,13.5517,6106800.0
2013-02-28 15:00:00,15.88,15.88,15.84,15.85,6574400.0,13.5602,13.5602,13.5261,13.5346,6574400.0
2013-02-28 15:10:00,15.85,15.86,15.85,15.86,4124400.0,13.5346,13.5431,13.5346,13.5431,4124400.0
2013-02-28 15:20:00,15.86,15.9,15.85,15.89,6566000.0,13.5431,13.5773,13.5346,13.5688,6566000.0
2013-02-28 15:30:00,15.88,15.89,15.87,15.87,4452000.0,13.5602,13.5688,13.5517,13.5517,4452000.0
2013-02-28 15:40:00,15.87,15.87,15.8,15.81,16469600.0,13.5517,13.5517,13.4919,13.5004,16469600.0
2013-02-28 15:50:00,15.81,15.81,15.76,15.77,19258400.0,13.5004,13.5004,13.4578,13.4663,19258400.0
2013-03-01 09:30:00,15.64,15.65,15.48,15.49,56123200.0,13.3553,13.3638,13.2187,13.2272,56123200.0
2013-03-01 09:40:00,15.48,15.52,15.44,15.5,33488000.0,13.2187,13.2528,13.1845,13.2357,33488000.0
2013-03-01 09:50:00,15.5,15.53,15.47,15.49,20927200.0,13.2357,13.2613,13.2101,13.2272,20927200.0
2013-03-01 10:00:00,15.49,15.55,15.49,15.54,19636400.0,13.2272,13.2784,13.2272,13.2699,19636400.0
2013-03-01 10:10:00,15.54,15.56,15.47,15.47,17648400.0,13.2699,13.287,13.2101,13.2101,17648400.0
2013-03-01 10:20:00,15.47,15.49,15.42,15.43,23018800.0,13.2101,13.2272,13.1674,13.176,23018800.0
2013-03-01 10:30:00,15.43,15.48,15.43,15.47,14714000.0,13.176,13.2187,13.176,13.2101,14714000.0
2013-03-01 10:40:00,15.46,15.53,15.46,15.49,13266400.0,13.2016,13.2613,13.2016,13.2272,13266400.0
2013-03-01 10:50:00,15.49,15.54,15.48,15.53,10564400.0,13.2272,13.2699,13.2187,13.2613,10564400.0
2013-03-01 11:00:00,15.53,15.6,15.51,15.51,16856000.0,13.2613,13.3211,13.2443,13.2443,16856000.0
2013-03-01 11:10:00,15.51,15.52,15.46,15.48,10253600.0,13.2443,13.2528,13.2016,13.2187,10253600.0
2013-03-01 11:20:00,15.48,15.54,15.47,15.51,12572000.0,13.2187,13.2699,13.2101,13.2443,12572000.0
2013-03-01 11:30:00,15.51,15.52,15.47,15.49,6896400.0,13.2443,13.2528,13.2101,13.2272,6896400.0
2013-03-01 11:40:00,15.49,15.5,15.47,15.49,10430000.0,13.2272,13.2357,13.2101,13.2272,10430000.0
2013-03-01 11:50:00,15.49,15.52,15.47,15.51,6941200.0,13.2272,13.2528,13.2101,13.2443,6941200.0
2013-03-01 12:00:00,15.51,15.54,15.5,15.52,8436400.0,13.2443,13.2699,13.2357,13.2528,8436400.0
2013-03-01 12:10:00,15.52,15.57,15.51,15.56,8016400.0,13.2528,13.2955,13.2443,13.287,8016400.0
2013-03-01 12:20:00,15.56,15.56,15.53,15.53,6347600.0,13.287,13.287,13.2613,13.2613,6347600.0
2013-03-01 12:30:00,15.53,15.55,15.52,15.52,4250400.0,13.2613,13.2784,13.2528,13.2528,4250400.0
2013-03-01 12:40:00,15.52,15.52,15.5,15.5,4830000.0,13.2528,13.2528,13.2357,13.2357,4830000.0
2013-03-01 12:50:00,15.5,15.54,15.5,15.53,4802000.0,13.2357,13.2699,13.2357,13.2613,4802000.0
2013-03-01 13:00:00,15.53,15.54,15.51,15.51,3595200.0,13.2613,13.2699,13.2443,13.2443,3595200.0
2013-03-01 13:10:00,15.51,15.52,15.49,15.51,5989200.0,13.2443,13.2528,13.2272,13.2443,5989200.0
2013-03-01 13:20:00,15.51,15.51,15.47,15.48,5560800.0,13.2443,13.2443,13.2101,13.2187,5560800.0
2013-03-01 13:30:00,15.48,15.49,15.47,15.47,4902800.0,13.2187,13.2272,13.2101,13.2101,4902800.0
2013-03-01 13:40:00,15.47,15.48,15.42,15.42,13014400.0,13.2101,13.2187,13.1674,13.1674,13014400.0
2013-03-01 13:50:00,15.42,15.47,15.4,15.44,13081600.0,13.1674,13.2101,13.1503,13.1845,13081600.0
2013-03-01 14:00:00,15.44,15.46,15.43,15.45,6104000.0,13.1845,13.2016,13.176,13.193,6104000.0
2013-03-01 14:10:00,15.45,15.47,15.44,15.45,6090000.0,13.193,13.2101,13.1845,13.193,6090000.0
2013-03-01 14:20:00,15.45,15.46,15.4,15.4,10077200.0,13.193,13.2016,13.1503,13.1503,10077200.0
2013-03-01 14:30:00,15.4,15.45,15.4,15.41,9900800.0,13.1503,13.193,13.1503,13.1589,9900800.0
2013-03-01 14:40:00,15.41,15.43,15.39,15.4,10950800.0,13.1589,13.176,13.1418,13.1503,10950800.0
2013-03-01 14:50:00,15.4,15.41,15.38,15.4,9858800.0,13.1503,13.1589,13.1333,13.1503,9858800.0
2013-03-01 15:00:00,15.4,15.44,15.39,15.42,10110800.0,13.1503,13.1845,13.1418,13.1674,10110800.0
2013-03-01 15:10:00,15.42,15.43,15.39,15.41,8811600.0,13.1674,13.176,13.1418,13.1589,8811600.0
2013-03-01 15:20:00,15.41,15.44,15.4,15.43,11258800.0,13.1589,13.1845,13.1503,13.176,11258800.0
2013-03-01 15:30:00,15.43,15.43,15.4,15.4,8635200.0,13.176,13.176,13.1503,13.1503,8635200.0
2013-03-01 15:40:00,15.4,15.41,15.37,15.4,17976000.0,13.1503,13.1589,13.1247,13.1503,17976000.0
2013-03-01 15:50:00,15.4,15.41,15.36,15.37,37721600.0,13.1503,13.1589,13.1162,13.1247,37721600.0
2013-03-04 09:30:00,15.28,15.29,15.21,15.22,46314800.0,13.0479,13.0564,12.9881,12.9966,46314800.0
2013-03-04 09:40:00,15.22,15.26,15.21,15.23,21722400.0,12.9966,13.0308,12.9881,13.0052,21722400.0
2013-03-04 09:50:00,15.23,15.23,15.19,15.22,18947600.0,13.0052,13.0052,12.971,12.9966,18947600.0
2013-03-04 10:00:00,15.22,15.25,15.21,15.22,12485200.0,12.9966,13.0223,12.9881,12.9966,12485200.0
2013-03-04 10:10:00,15.22,15.27,15.18,15.27,15464400.0,12.9966,13.0393,12.9625,13.0393,15464400.0
2013-03-04 10:20:00,15.27,15.28,15.16,15.17,18569600.0,13.0393,13.0479,12.9454,12.9539,18569600.0
2013-03-04 10:30:00,15.17,15.19,15.1,15.15,28411600.0,12.9539,12.971,12.8942,12.9369,28411600.0
2013-03-04 10:40:00,15.15,15.16,15.1,15.13,13510000.0,12.9369,12.9454,12.8942,12.9198,13510000.0
2013-03-04 10:50:00,15.13,15.15,15.09,15.13,14809200.0,12.9198,12.9369,12.8856,12.9198,14809200.0
2013-03-04 11:00:00,15.13,15.13,15.08,15.1,14249200.0,12.9198,12.9198,12.8771,12.8942,14249200.0
2013-03-04 11:10:00,15.1,15.15,15.08,15.15,11502400.0,12.8942,12.9369,12.8771,12.9369,11502400.0
2013-03-04 11:20:00,15.15,15.15,15.13,15.14,8439200.0,12.9369,12.9369,12.9198,12.9283,8439200.0
2013-03-04 11:30:00,15.14,15.19,15.14,15.16,12930400.0,12.9283,12.971,12.9283,12.9454,12930400.0
2013-03-04 11:40:00,15.16,15.16,15.11,15.14,7730800.0,12.9454,12.9454,12.9027,12.9283,7730800.0
2013-03-04 11:50:00,15.14,15.14,15.09,15.1,8906800.0,12.9283,12.9283,12.8856,12.8942,8906800.0
2013-03-04 12:00:00,15.1,15.12,15.07,15.09,11326000.0,12.8942,12.9112,12.8685,12.8856,11326000.0
2013-03-04 12:10:00,15.09,15.11,15.08,15.08,6904800.0,12.8856,12.9027,12.8771,12.8771,6904800.0
2013-03-04 12:20:00,15.08,15.08,15.05,15.05,11863600.0,12.8771,12.8771,12.8515,12.8515,11863600.0
2013-03-04 12:30:00,15.05,15.1,15.05,15.06,9044000.0,12.8515,12.8942,12.8515,12.86,9044000.0
2013-03-04 12:40:00,15.06,15.11,15.06,15.11,6440000.0,12.86,12.9027,12.86,12.9027,6440000.0
2013-03-04 12:50:00,15.11,15.14,15.1,15.1,6955200.0,12.9027,12.9283,12.8942,12.8942,6955200.0
2013-03-04 13:00:00,15.1,15.12,15.08,15.09,7529200.0,12.8942,12.9112,12.8771,12.8856,7529200.0
2013-03-04 13:10:00,15.1,15.11,15.08,15.1,8005200.0,12.8942,12.9027,12.8771,12.8942,8005200.0
2013-03-04 13:20:00,15.1,15.13,15.1,15.12,10393600.0,12.8942,12.9198,12.8942,12.9112,10393600.0
2013-03-04 13:30:00,15.12,15.13,15.08,15.1,4614400.0,12.9112,12.9198,12.8771,12.8942,4614400.0
2013-03-04 13:40:00,15.1,15.17,15.1,15.13,12572000.0,12.8942,12.9539,12.8942,12.9198,12572000.0
2013-03-04 13:50:00,15.13,15.14,15.1,15.11,5754000.0,12.9198,12.9283,12.8942,12.9027,5754000.0
2013-03-04 14:00:00,15.11,15.12,15.08,15.08,8100400.0,12.9027,12.9112,12.8771,12.8771,8100400.0
2013-03-04 14:10:00,15.08,15.08,15.04,15.06,11897200.0,12.8771,12.8771,12.8429,12.86,11897200.0
2013-03-04 14:20:00,15.06,15.08,15.05,15.07,9088800.0,12.86,12.8771,12.8515,12.8685,9088800.0
2013-03-04 14:30:00,15.07,15.08,15.05,15.07,7011200.0,12.8685,12.8771,12.8515,12.8685,7011200.0
2013-03-04 14:40:00,15.07,15.08,15.06,15.07,6521200.0,12.8685,12.8771,12.86,12.8685,6521200.0
2013-03-04 14:50:00,15.07,15.14,15.07,15.12,11421200.0,12.8685,12.9283,12.8685,12.9112,11421200.0
2013-03-04 15:00:00,15.12,15.12,15.08,15.09,8355200.0,12.9112,12.9112,12.8771,12.8856,8355200.0
2013-03-04 15:10:00,15.09,15.13,15.07,15.07,11474400.0,12.8856,12.9198,12.8685,12.8685,11474400.0
2013-03-04 15:20:00,15.07,15.08,15.03,15.03,16634800.0,12.8685,12.8771,12.8344,12.8344,16634800.0
2013-03-04 15:30:00,15.03,15.04,15.01,15.01,16632000.0,12.8344,12.8429,12.8173,12.8173,16632000.0
2013-03-04 15:40:00,15.01,15.02,14.97,14.98,28952000.0,12.8173,12.8259,12.7832,12.7917,28952000.0
2013-03-04 15:50:00,14.98,15.01,14.96,15.0,33992000.0,12.7917,12.8173,12.7746,12.8088,33992000.0
2013-03-05 09:30:00,15.05,15.19,15.03,15.18,43845200.0,12.8515,12.971,12.8344,12.9625,43845200.0
2013-03-05 09:40:00,15.18,15.22,15.04,15.16,26544000.0,12.9625,12.9966,12.8429,12.9454,26544000.0
2013-03-05 09:50:00,15.16,15.16,15.06,15.09,25132800.0,12.9454,12.9454,12.86,12.8856,25132800.0
2013-03-05 10:00:00,15.09,15.21,15.08,15.2,24603600.0,12.8856,12.9881,12.8771,12.9796,24603600.0
2013-03-05 10:10:00,15.2,15.32,15.17,15.31,32412800.0,12.9796,13.082,12.9539,13.0735,32412800.0
2013-03-05 10:20:00,15.31,15.33,15.25,15.32,21291200.0,13.0735,13.0906,13.0223,13.082,21291200.0
2013-03-05 10:30:00,15.32,15.35,15.29,15.32,18074000.0,13.082,13.1076,13.0564,13.082,18074000.0
2013-03-05 10:40:00,15.32,15.35,15.29,15.35,15472800.0,13.082,13.1076,13.0564,13.1076,15472800.0
2013-03-05 10:50:00,15.35,15.36,15.31,15.33,13384000.0,13.1076,13.1162,13.0735,13.0906,13384000.0
2013-03-05 11:00:00,15.33,15.45,15.33,15.43,22719200.0,13.0906,13.193,13.0906,13.176,22719200.0
2013-03-05 11:10:00,15.42,15.45,15.38,15.4,19213600.0,13.1674,13.193,13.1333,13.1503,19213600.0
2013-03-05 11:20:00,15.4,15.42,15.39,15.4,8503600.0,13.1503,13.1674,13.1418,13.1503,8503600.0
2013-03-05 11:30:00,15.4,15.46,15.39,15.43,13059200.0,13.1503,13.2016,13.1418,13.176,13059200.0
2013-03-05 11:40:00,15.43,15.5,15.42,15.5,13053600.0,13.176,13.2357,13.1674,13.2357,13053600.0
2013-03-05 11:50:00,15.49,15.51,15.48,15.5,14624400.0,13.2272,13.2443,13.2187,13.2357,14624400.0
2013-03-05 12:00:00,15.49,15.52,15.48,15.49,9212000.0,13.2272,13.2528,13.2187,13.2272,9212000.0
2013-03-05 12:10:00,15.49,15.52,15.49,15.51,7456400.0,13.2272,13.2528,13.2272,13.2443,7456400.0
2013-03-05 12:20:00,15.51,15.53,15.49,15.53,13165600.0,13.2443,13.2613,13.2272,13.2613,13165600.0
2013-03-05 12:30:00,15.53,15.54,15.5,15.53,10228400.0,13.2613,13.2699,13.2357,13.2613,10228400.0
2013-03-05 12:40:00,15.53,15.54,15.45,15.47,17399200.0,13.2613,13.2699,13.193,13.2101,17399200.0
2013-03-05 12:50:00,15.46,15.49,15.46,15.47,6238400.0,13.2016,13.2272,13.2016,13.2101,6238400.0
2013-03-05 13:00:00,15.47,15.48,15.45,15.46,7184800.0,13.2101,13.2187,13.193,13.2016,7184800.0
2013-03-05 13:10:00,15.46,15.48,15.44,15.46,7747600.0,13.2016,13.2187,13.1845,13.2016,7747600.0
2013-03-05 13:20:00,15.46,15.49,15.46,15.48,4491200.0,13.2016,13.2272,13.2016,13.2187,4491200.0
2013-03-05 13:30:00,15.48,15.5,15.47,15.49,4838400.0,13.2187,13.2357,13.2101,13.2272,4838400.0
2013-03-05 13:40:00,15.49,15.49,15.44,15.46,5922000.0,13.2272,13.2272,13.1845,13.2016,5922000.0
2013-03-05 13:50:00,15.46,15.46,15.39,15.41,13591200.0,13.2016,13.2016,13.1418,13.1589,13591200.0
2013-03-05 14:00:00,15.41,15.45,15.4,15.43,6641600.0,13.1589,13.193,13.1503,13.176,6641600.0
2013-03-05 14:10:00,15.43,15.45,15.43,15.44,4340000.0,13.176,13.193,13.176,13.1845,4340000.0
2013-03-05 14:20:00,15.44,15.45,15.39,15.4,6666800.0,13.1845,13.193,13.1418,13.1503,6666800.0
2013-03-05 14:30:00,15.4,15.41,15.31,15.33,19748400.0,13.1503,13.1589,13.0735,13.0906,19748400.0
2013-03-05 14:40:00,15.33,15.34,15.28,15.33,16937200.0,13.0906,13.0991,13.0479,13.0906,16937200.0
2013-03-05 14:50:00,15.33,15.33,15.26,15.3,15380400.0,13.0906,13.0906,13.0308,13.0649,15380400.0
2013-03-05 15:00:00,15.3,15.34,15.27,15.34,10819200.0,13.0649,13.0991,13.0393,13.0991,10819200.0
2013-03-05 15:10:00,15.34,15.39,15.32,15.37,14257600.0,13.0991,13.1418,13.082,13.1247,14257600.0
2013-03-05 15:20:00,15.36,15.37,15.31,15.33,10032400.0,13.1162,13.1247,13.0735,13.0906,10032400.0
2013-03-05 15:30:00,15.33,15.43,15.33,15.42,14145600.0,13.0906,13.176,13.0906,13.1674,14145600.0
2013-03-05 15:40:00,15.42,15.45,15.42,15.42,11452000.0,13.1674,13.193,13.1674,13.1674,11452000.0
2013-03-05 15:50:00,15.41,15.42,15.36,15.4,18690000.0,13.1589,13.1674,13.1162,13.1503,18690000.0
2013-03-06 09:30:00,15.52,15.54,15.36,15.39,39844000.0,13.2528,13.2699,13.1162,13.1418,39844000.0
2013-03-06 09:40:00,15.39,15.39,15.28,15.3,30178400.0,13.1418,13.1418,13.0479,13.0649,30178400.0
2013-03-06 09:50:00,15.3,15.34,15.23,15.25,24880800.0,13.0649,13.0991,13.0052,13.0223,24880800.0
2013-03-06 10:00:00,15.25,15.3,15.2,15.27,23730000.0,13.0223,13.0649,12.9796,13.0393,23730000.0
2013-03-06 10:10:00,15.27,15.32,15.24,15.27,14347200.0,13.0393,13.082,13.0137,13.0393,14347200.0
2013-03-06 10:20:00,15.28,15.32,15.27,15.31,11323200.0,13.0479,13.082,13.0393,13.0735,11323200.0
2013-03-06 10:30:00,15.3,15.3,15.23,15.25,11561200.0,13.0649,13.0649,13.0052,13.0223,11561200.0
2013-03-06 10:40:00,15.25,15.29,15.21,15.26,11754400.0,13.0223,13.0564,12.9881,13.0308,11754400.0
2013-03-06 10:50:00,15.26,15.29,15.23,15.28,9108400.0,13.0308,13.0564,13.0052,13.0479,9108400.0
2013-03-06 11:00:00,15.28,15.31,15.25,15.27,9413600.0,13.0479,13.0735,13.0223,13.0393,9413600.0
2013-03-06 11:10:00,15.27,15.34,15.26,15.34,8839600.0,13.0393,13.0991,13.0308,13.0991,8839600.0
2013-03-06 11:20:00,15.34,15.38,15.31,15.34,14352800.0,13.0991,13.1333,13.0735,13.0991,14352800.0
2013-03-06 11:30:00,15.34,15.36,15.3,15.32,7299600.0,13.0991,13.1162,13.0649,13.082,7299600.0
2013-03-06 11:40:00,15.33,15.33,15.29,15.29,5608400.0,13.0906,13.0906,13.0564,13.0564,5608400.0
2013-03-06 11:50:00,15.3,15.32,15.28,15.29,4673200.0,13.0649,13.082,13.0479,13.0564,4673200.0
2013-03-06 12:00:00,15.28,15.3,15.27,15.28,4012400.0,13.0479,13.0649,13.0393,13.0479,4012400.0
2013-03-06 12:10:00,15.28,15.31,15.28,15.3,4572400.0,13.0479,13.0735,13.0479,13.0649,4572400.0
2013-03-06 12:20:00,15.3,15.31,15.27,15.27,4466000.0,13.0649,13.0735,13.0393,13.0393,4466000.0
2013-03-06 12:30:00,15.27,15.28,15.26,15.27,4564000.0,13.0393,13.0479,13.0308,13.0393,4564000.0
2013-03-06 12:40:00,15.27,15.28,15.24,15.24,5236000.0,13.0393,13.0479,13.0137,13.0137,5236000.0
2013-03-06 12:50:00,15.24,15.24,15.21,15.22,8696800.0,13.0137,13.0137,12.9881,12.9966,8696800.0
2013-03-06 13:00:00,15.22,15.23,15.2,15.22,7848400.0,12.9966,13.0052,12.9796,12.9966,7848400.0
2013-03-06 13:10:00,15.22,15.24,15.21,15.23,5275200.0,12.9966,13.0137,12.9881,13.0052,5275200.0
2013-03-06 13:20:00,15.23,15.23,15.19,15.21,8433600.0,13.0052,13.0052,12.971,12.9881,8433600.0
2013-03-06 13:30:00,15.21,15.22,15.18,15.21,8254400.0,12.9881,12.9966,12.9625,12.9881,8254400.0
2013-03-06 13:40:00,15.21,15.23,15.2,15.23,5000800.0,12.9881,13.0052,12.9796,13.0052,5000800.0
2013-03-06 13:50:00,15.23,15.23,15.2,15.21,5096000.0,13.0052,13.0052,12.9796,12.9881,5096000.0
2013-03-06 14:00:00,15.21,15.23,15.2,15.21,5695200.0,12.9881,13.0052,12.9796,12.9881,5695200.0
2013-03-06 14:10:00,15.21,15.22,15.2,15.21,3757600.0,12.9881,12.9966,12.9796,12.9881,3757600.0
2013-03-06 14:20:00,15.21,15.26,15.21,15.24,6725600.0,12.9881,13.0308,12.9881,13.0137,6725600.0
2013-03-06 14:30:00,15.24,15.28,15.23,15.25,7028000.0,13.0137,13.0479,13.0052,13.0223,7028000.0
2013-03-06 14:40:00,15.25,15.29,15.24,15.28,6882400.0,13.0223,13.0564,13.0137,13.0479,6882400.0
2013-03-06 14:50:00,15.28,15.29,15.24,15.26,7086800.0,13.0479,13.0564,13.0137,13.0308,7086800.0
2013-03-06 15:00:00,15.26,15.26,15.2,15.2,7336000.0,13.0308,13.0308,12.9796,12.9796,7336000.0
2013-03-06 15:10:00,15.2,15.22,15.19,15.2,7075600.0,12.9796,12.9966,12.971,12.9796,7075600.0
2013-03-06 15:20:00,15.2,15.22,15.19,15.2,7901600.0,12.9796,12.9966,12.971,12.9796,7901600.0
2013-03-06 15:30:00,15.2,15.21,15.17,15.18,13182400.0,12.9796,12.9881,12.9539,12.9625,13182400.0
2013-03-06 15:40:00,15.18,15.19,15.17,15.17,10102400.0,12.9625,12.971,12.9539,12.9539,10102400.0
2013-03-06 15:50:00,15.17,15.2,15.16,15.2,19972400.0,12.9539,12.9796,12.9454,12.9796,19972400.0
2013-03-07 09:30:00,15.16,15.17,15.1,15.11,29061200.0,12.9454,12.9539,12.8942,12.9027,29061200.0
2013-03-07 09:40:00,15.11,15.12,15.07,15.08,16192400.0,12.9027,12.9112,12.8685,12.8771,16192400.0
2013-03-07 09:50:00,15.08,15.11,15.05,15.08,13389600.0,12.8771,12.9027,12.8515,12.8771,13389600.0
2013-03-07 10:00:00,15.08,15.09,15.04,15.06,14842800.0,12.8771,12.8856,12.8429,12.86,14842800.0
2013-03-07 10:10:00,15.06,15.1,15.05,15.08,11642400.0,12.86,12.8942,12.8515,12.8771,11642400.0
2013-03-07 10:20:00,15.08,15.09,15.05,15.09,7890400.0,12.8771,12.8856,12.8515,12.8856,7890400.0
2013-03-07 10:30:00,15.08,15.11,15.08,15.08,9828000.0,12.8771,12.9027,12.8771,12.8771,9828000.0
2013-03-07 10:40:00,15.08,15.15,15.08,15.14,14856800.0,12.8771,12.9369,12.8771,12.9283,14856800.0
2013-03-07 10:50:00,15.14,15.17,15.11,15.14,12748400.0,12.9283,12.9539,12.9027,12.9283,12748400.0
2013-03-07 11:00:00,15.14,15.24,15.13,15.22,22780800.0,12.9283,13.0137,12.9198,12.9966,22780800.0
2013-03-07 11:10:00,15.22,15.23,15.18,15.2,11281200.0,12.9966,13.0052,12.9625,12.9796,11281200.0
2013-03-07 11:20:00,15.2,15.3,15.19,15.29,17614800.0,12.9796,13.0649,12.971,13.0564,17614800.0
2013-03-07 11:30:00,15.29,15.38,15.27,15.37,23548000.0,13.0564,13.1333,13.0393,13.1247,23548000.0
2013-03-07 11:40:00,15.37,15.38,15.32,15.32,12997600.0,13.1247,13.1333,13.082,13.082,12997600.0
2013-03-07 11:50:00,15.32,15.38,15.31,15.33,12569200.0,13.082,13.1333,13.0735,13.0906,12569200.0
2013-03-07 12:00:00,15.33,15.33,15.25,15.26,15072400.0,13.0906,13.0906,13.0223,13.0308,15072400.0
2013-03-07 12:10:00,15.26,15.29,15.24,15.28,7621600.0,13.0308,13.0564,13.0137,13.0479,7621600.0
2013-03-07 12:20:00,15.28,15.31,15.26,15.31,5168800.0,13.0479,13.0735,13.0308,13.0735,5168800.0
2013-03-07 12:30:00,15.31,15.32,15.27,15.27,5157600.0,13.0735,13.082,13.0393,13.0393,5157600.0
2013-03-07 12:40:00,15.27,15.29,15.26,15.29,6356000.0,13.0393,13.0564,13.0308,13.0564,6356000.0
2013-03-07 12:50:00,15.29,15.35,15.29,15.33,7613200.0,13.0564,13.1076,13.0564,13.0906,7613200.0
2013-03-07 13:00:00,15.33,15.33,15.29,15.3,4561200.0,13.0906,13.0906,13.0564,13.0649,4561200.0
2013-03-07 13:10:00,15.3,15.32,15.3,15.3,3808000.0,13.0649,13.082,13.0649,13.0649,3808000.0
2013-03-07 13:20:00,15.3,15.31,15.23,15.25,9564800.0,13.0649,13.0735,13.0052,13.0223,9564800.0
2013-03-07 13:30:00,15.25,15.29,15.23,15.28,7008400.0,13.0223,13.0564,13.0052,13.0479,7008400.0
2013-03-07 13:40:00,15.28,15.29,15.24,15.24,5070800.0,13.0479,13.0564,13.0137,13.0137,5070800.0
2013-03-07 13:50:00,15.24,15.26,15.24,15.26,2959600.0,13.0137,13.0308,13.0137,13.0308,2959600.0
2013-03-07 14:00:00,15.26,15.26,15.23,15.24,4566800.0,13.0308,13.0308,13.0052,13.0137,4566800.0
2013-03-07 14:10:00,15.23,15.24,15.19,15.23,6832000.0,13.0052,13.0137,12.971,13.0052,6832000.0
2013-03-07 14:20:00,15.23,15.27,15.22,15.23,4586400.0,13.0052,13.0393,12.9966,13.0052,4586400.0
2013-03-07 14:30:00,15.23,15.27,15.23,15.26,4001200.0,13.0052,13.0393,13.0052,13.0308,4001200.0
2013-03-07 14:40:00,15.26,15.3,15.25,15.29,6907600.0,13.0308,13.0649,13.0223,13.0564,6907600.0
2013-03-07 14:50:00,15.29,15.36,15.29,15.36,12096000.0,13.0564,13.1162,13.0564,13.1162,12096000.0
2013-03-07 15:00:00,15.36,15.38,15.33,15.36,14123200.0,13.1162,13.1333,13.0906,13.1162,14123200.0
2013-03-07 15:10:00,15.36,15.37,15.33,15.37,8106000.0,13.1162,13.1247,13.0906,13.1247,8106000.0
2013-03-07 15:20:00,15.37,15.37,15.31,15.34,7635600.0,13.1247,13.1247,13.0735,13.0991,7635600.0
2013-03-07 15:30:00,15.34,15.41,15.33,15.4,14624400.0,13.0991,13.1589,13.0906,13.1503,14624400.0
2013-03-07 15:40:00,15.4,15.43,15.39,15.42,15909600.0,13.1503,13.176,13.1418,13.1674,15909600.0
2013-03-07 15:50:00,15.42,15.43,15.35,15.37,20336400.0,13.1674,13.176,13.1076,13.1247,20336400.0
2013-03-08 09:30:00,15.35,15.48,15.31,15.47,42753200.0,13.1076,13.2187,13.0735,13.2101,42753200.0
2013-03-08 09:40:00,15.46,15.54,15.45,15.48,35296800.0,13.2016,13.2699,13.193,13.2187,35296800.0
2013-03-08 09:50:00,15.48,15.55,15.46,15.51,21529200.0,13.2187,13.2784,13.2016,13.2443,21529200.0
2013-03-08 10:00:00,15.51,15.51,15.42,15.45,18981200.0,13.2443,13.2443,13.1674,13.193,18981200.0
2013-03-08 10:10:00,15.45,15.45,15.36,15.4,15086400.0,13.193,13.193,13.1162,13.1503,15086400.0
2013-03-08 10:20:00,15.4,15.49,15.4,15.49,11558400.0,13.1503,13.2272,13.1503,13.2272,11558400.0
2013-03-08 10:30:00,15.48,15.5,15.46,15.47,7674800.0,13.2187,13.2357,13.2016,13.2101,7674800.0
2013-03-08 10:40:00,15.48,15.49,15.4,15.44,10242400.0,13.2187,13.2272,13.1503,13.1845,10242400.0
2013-03-08 10:50:00,15.44,15.45,15.42,15.44,6879600.0,13.1845,13.193,13.1674,13.1845,6879600.0
2013-03-08 11:00:00,15.44,15.45,15.39,15.43,8164800.0,13.1845,13.193,13.1418,13.176,8164800.0
2013-03-08 11:10:00,15.43,15.45,15.41,15.42,5622400.0,13.176,13.193,13.1589,13.1674,5622400.0
2013-03-08 11:20:00,15.42,15.45,15.4,15.43,4065600.0,13.1674,13.193,13.1503,13.176,4065600.0
2013-03-08 11:30:00,15.44,15.47,15.41,15.41,7492800.0,13.1845,13.2101,13.1589,13.1589,7492800.0
2013-03-08 11:40:00,15.42,15.43,15.4,15.43,4314800.0,13.1674,13.176,13.1503,13.176,4314800.0
2013-03-08 11:50:00,15.42,15.45,15.4,15.44,4040400.0,13.1674,13.193,13.1503,13.1845,4040400.0
2013-03-08 12:00:00,15.44,15.45,15.42,15.44,3875200.0,13.1845,13.193,13.1674,13.1845,3875200.0
2013-03-08 12:10:00,15.43,15.44,15.41,15.42,3962000.0,13.176,13.1845,13.1589,13.1674,3962000.0
2013-03-08 12:20:00,15.42,15.43,15.37,15.38,6426000.0,13.1674,13.176,13.1247,13.1333,6426000.0
2013-03-08 12:30:00,15.38,15.39,15.35,15.38,8811600.0,13.1333,13.1418,13.1076,13.1333,8811600.0
2013-03-08 12:40:00,15.38,15.38,15.34,15.35,4757200.0,13.1333,13.1333,13.0991,13.1076,4757200.0
2013-03-08 12:50:00,15.35,15.38,15.35,15.37,4001200.0,13.1076,13.1333,13.1076,13.1247,4001200.0
2013-03-08 13:00:00,15.37,15.41,15.36,15.4,5695200.0,13.1247,13.1589,13.1162,13.1503,5695200.0
2013-03-08 13:10:00,15.4,15.42,15.4,15.42,3900400.0,13.1503,13.1674,13.1503,13.1674,3900400.0
2013-03-08 13:20:00,15.42,15.43,15.41,15.42,4645200.0,13.1674,13.176,13.1589,13.1674,4645200.0
2013-03-08 13:30:00,15.42,15.44,15.4,15.42,5180000.0,13.1674,13.1845,13.1503,13.1674,5180000.0
2013-03-08 13:40:00,15.42,15.42,15.4,15.41,3718400.0,13.1674,13.1674,13.1503,13.1589,3718400.0
2013-03-08 13:50:00,15.41,15.41,15.39,15.41,2864400.0,13.1589,13.1589,13.1418,13.1589,2864400.0
2013-03-08 14:00:00,15.41,15.43,15.4,15.42,2766400.0,13.1589,13.176,13.1503,13.1674,2766400.0
2013-03-08 14:10:00,15.42,15.42,15.39,15.39,2704800.0,13.1674,13.1674,13.1418,13.1418,2704800.0
2013-03-08 14:20:00,15.39,15.4,15.38,15.39,3124800.0,13.1418,13.1503,13.1333,13.1418,3124800.0
2013-03-08 14:30:00,15.39,15.4,15.38,15.4,2948400.0,13.1418,13.1503,13.1333,13.1503,2948400.0
2013-03-08 14:40:00,15.4,15.4,15.38,15.39,3096800.0,13.1503,13.1503,13.1333,13.1418,3096800.0
2013-03-08 14:50:00,15.38,15.4,15.38,15.39,3124800.0,13.1333,13.1503,13.1333,13.1418,3124800.0
2013-03-08 15:00:00,15.4,15.45,15.39,15.43,9262400.0,13.1503,13.193,13.1418,13.176,9262400.0
2013-03-08 15:10:00,15.43,15.45,15.42,15.43,5524400.0,13.176,13.193,13.1674,13.176,5524400.0
2013-03-08 15:20:00,15.43,15.43,15.41,15.42,3710000.0,13.176,13.176,13.1589,13.1674,3710000.0
2013-03-08 15:30:00,15.42,15.43,15.41,15.42,4463200.0,13.1674,13.176,13.1589,13.1674,4463200.0
2013-03-08 15:40:00,15.42,15.44,15.42,15.43,7229600.0,13.1674,13.1845,13.1674,13.176,7229600.0
2013-03-08 15:50:00,15.43,15.44,15.39,15.41,26818400.0,13.176,13.1845,13.1418,13.1589,26818400.0
2013-03-11 09:30:00,15.34,15.35,15.24,15.26,27389600.0,13.0991,13.1076,13.0137,13.0308,27389600.0
2013-03-11 09:40:00,15.27,15.31,15.23,15.27,12751200.0,13.0393,13.0735,13.0052,13.0393,12751200.0
2013-03-11 09:50:00,15.27,15.3,15.24,15.27,9954000.0,13.0393,13.0649,13.0137,13.0393,9954000.0
2013-03-11 10:00:00,15.27,15.28,15.22,15.25,12023200.0,13.0393,13.0479,12.9966,13.0223,12023200.0
2013-03-11 10:10:00,15.25,15.25,15.23,15.25,7868000.0,13.0223,13.0223,13.0052,13.0223,7868000.0
2013-03-11 10:20:00,15.25,15.25,15.22,15.22,6879600.0,13.0223,13.0223,12.9966,12.9966,6879600.0
2013-03-11 10:30:00,15.22,15.22,15.2,15.22,10791200.0,12.9966,12.9966,12.9796,12.9966,10791200.0
2013-03-11 10:40:00,15.22,15.23,15.2,15.21,8212400.0,12.9966,13.0052,12.9796,12.9881,8212400.0
2013-03-11 10:50:00,15.21,15.22,15.18,15.21,7921200.0,12.9881,12.9966,12.9625,12.9881,7921200.0
2013-03-11 11:00:00,15.21,15.24,15.19,15.23,9363200.0,12.9881,13.0137,12.971,13.0052,9363200.0
2013-03-11 11:10:00,15.23,15.26,15.23,15.25,6972000.0,13.0052,13.0308,13.0052,13.0223,6972000.0
2013-03-11 11:20:00,15.25,15.25,15.23,15.23,5614000.0,13.0223,13.0223,13.0052,13.0052,5614000.0
2013-03-11 11:30:00,15.24,15.24,15.21,15.22,4544400.0,13.0137,13.0137,12.9881,12.9966,4544400.0
2013-03-11 11:40:00,15.22,15.25,15.22,15.24,3833200.0,12.9966,13.0223,12.9966,13.0137,3833200.0
2013-03-11 11:50:00,15.24,15.25,15.23,15.24,2181200.0,13.0137,13.0223,13.0052,13.0137,2181200.0
2013-03-11 12:00:00,15.24,15.29,15.24,15.28,7154000.0,13.0137,13.0564,13.0137,13.0479,7154000.0
2013-03-11 12:10:00,15.28,15.3,15.27,15.28,6101200.0,13.0479,13.0649,13.0393,13.0479,6101200.0
2013-03-11 12:20:00,15.28,15.28,15.26,15.26,2570400.0,13.0479,13.0479,13.0308,13.0308,2570400.0
2013-03-11 12:30:00,15.26,15.28,15.26,15.26,1867600.0,13.0308,13.0479,13.0308,13.0308,1867600.0
2013-03-11 12:40:00,15.26,15.28,15.26,15.26,1948800.0,13.0308,13.0479,13.0308,13.0308,1948800.0
2013-03-11 12:50:00,15.27,15.28,15.27,15.28,2315600.0,13.0393,13.0479,13.0393,13.0479,2315600.0
2013-03-11 13:00:00,15.28,15.28,15.24,15.25,3838800.0,13.0479,13.0479,13.0137,13.0223,3838800.0
2013-03-11 13:10:00,15.24,15.28,15.24,15.26,3572800.0,13.0137,13.0479,13.0137,13.0308,3572800.0
2013-03-11 13:20:00,15.26,15.28,15.26,15.27,2119600.0,13.0308,13.0479,13.0308,13.0393,2119600.0
2013-03-11 13:30:00,15.27,15.32,15.27,15.3,7456400.0,13.0393,13.082,13.0393,13.0649,7456400.0
2013-03-11 13:40:00,15.3,15.31,15.29,15.31,2892400.0,13.0649,13.0735,13.0564,13.0735,2892400.0
2013-03-11 13:50:00,15.31,15.32,15.3,15.3,3875200.0,13.0735,13.082,13.0649,13.0649,3875200.0
2013-03-11 14:00:00,15.3,15.31,15.28,15.28,4174800.0,13.0649,13.0735,13.0479,13.0479,4174800.0
2013-03-11 14:10:00,15.28,15.3,15.28,15.28,2816800.0,13.0479,13.0649,13.0479,13.0479,2816800.0
2013-03-11 14:20:00,15.29,15.31,15.28,15.3,3393600.0,13.0564,13.0735,13.0479,13.0649,3393600.0
2013-03-11 14:30:00,15.3,15.42,15.29,15.4,15481200.0,13.0649,13.1674,13.0564,13.1503,15481200.0
2013-03-11 14:40:00,15.4,15.66,15.39,15.61,58046800.0,13.1503,13.3724,13.1418,13.3297,58046800.0
2013-03-11 14:50:00,15.61,15.65,15.54,15.58,32152400.0,13.3297,13.3638,13.2699,13.304,32152400.0
2013-03-11 15:00:00,15.58,15.67,15.55,15.64,24001600.0,13.304,13.3809,13.2784,13.3553,24001600.0
2013-03-11 15:10:00,15.63,15.65,15.56,15.58,17488800.0,13.3467,13.3638,13.287,13.304,17488800.0
2013-03-11 15:20:00,15.58,15.62,15.55,15.58,14109200.0,13.304,13.3382,13.2784,13.304,14109200.0
2013-03-11 15:30:00,15.58,15.62,15.56,15.6,10682000.0,13.304,13.3382,13.287,13.3211,10682000.0
2013-03-11 15:40:00,15.6,15.67,15.6,15.64,21697200.0,13.3211,13.3809,13.3211,13.3553,21697200.0
2013-03-11 15:50:00,15.64,15.68,15.63,15.63,28501200.0,13.3553,13.3894,13.3467,13.3467,28501200.0
2013-03-12 09:30:00,15.56,15.62,15.48,15.57,36520400.0,13.287,13.3382,13.2187,13.2955,36520400.0
2013-03-12 09:40:00,15.57,15.65,15.55,15.64,20042400.0,13.2955,13.3638,13.2784,13.3553,20042400.0
2013-03-12 09:50:00,15.64,15.67,15.58,15.6,20470800.0,13.3553,13.3809,13.304,13.3211,20470800.0
2013-03-12 10:00:00,15.6,15.63,15.52,15.54,16307200.0,13.3211,13.3467,13.2528,13.2699,16307200.0
2013-03-12 10:10:00,15.54,15.57,15.45,15.47,15918000.0,13.2699,13.2955,13.193,13.2101,15918000.0
2013-03-12 10:20:00,15.47,15.51,15.46,15.49,10374000.0,13.2101,13.2443,13.2016,13.2272,10374000.0
2013-03-12 10:30:00,15.49,15.51,15.41,15.43,13412000.0,13.2272,13.2443,13.1589,13.176,13412000.0
2013-03-12 10:40:00,15.43,15.44,15.39,15.4,15901200.0,13.176,13.1845,13.1418,13.1503,15901200.0
2013-03-12 10:50:00,15.4,15.45,15.4,15.45,13538000.0,13.1503,13.193,13.1503,13.193,13538000.0
2013-03-12 11:00:00,15.45,15.45,15.35,15.37,15078000.0,13.193,13.193,13.1076,13.1247,15078000.0
2013-03-12 11:10:00,15.37,15.4,15.36,15.39,9452800.0,13.1247,13.1503,13.1162,13.1418,9452800.0
2013-03-12 11:20:00,15.39,15.39,15.34,15.35,10973200.0,13.1418,13.1418,13.0991,13.1076,10973200.0
2013-03-12 11:30:00,15.35,15.39,15.33,15.38,8948800.0,13.1076,13.1418,13.0906,13.1333,8948800.0
2013-03-12 11:40:00,15.38,15.41,15.37,15.41,12563600.0,13.1333,13.1589,13.1247,13.1589,12563600.0
2013-03-12 11:50:00,15.41,15.45,15.4,15.41,11082400.0,13.1589,13.193,13.1503,13.1589,11082400.0
2013-03-12 12:00:00,15.42,15.42,15.38,15.39,6501600.0,13.1674,13.1674,13.1333,13.1418,6501600.0
2013-03-12 12:10:00,15.39,15.41,15.38,15.39,5619600.0,13.1418,13.1589,13.1333,13.1418,5619600.0
2013-03-12 12:20:00,15.39,15.4,15.36,15.37,4572400.0,13.1418,13.1503,13.1162,13.1247,4572400.0
2013-03-12 12:30:00,15.37,15.44,15.37,15.41,8299200.0,13.1247,13.1845,13.1247,13.1589,8299200.0
2013-03-12 12:40:00,15.41,15.43,15.4,15.42,3553200.0,13.1589,13.176,13.1503,13.1674,3553200.0
2013-03-12 12:50:00,15.43,15.44,15.4,15.42,4090800.0,13.176,13.1845,13.1503,13.1674,4090800.0
2013-03-12 13:00:00,15.42,15.47,15.41,15.43,7478800.0,13.1674,13.2101,13.1589,13.176,7478800.0
2013-03-12 13:10:00,15.43,15.48,15.42,15.47,9060800.0,13.176,13.2187,13.1674,13.2101,9060800.0
2013-03-12 13:20:00,15.47,15.48,15.42,15.43,5653200.0,13.2101,13.2187,13.1674,13.176,5653200.0
2013-03-12 13:30:00,15.43,15.44,15.4,15.4,5384400.0,13.176,13.1845,13.1503,13.1503,5384400.0
2013-03-12 13:40:00,15.4,15.43,15.38,15.39,4967200.0,13.1503,13.176,13.1333,13.1418,4967200.0
2013-03-12 13:50:00,15.39,15.4,15.37,15.39,5448800.0,13.1418,13.1503,13.1247,13.1418,5448800.0
2013-03-12 14:00:00,15.39,15.4,15.35,15.35,7084000.0,13.1418,13.1503,13.1076,13.1076,7084000.0
2013-03-12 14:10:00,15.35,15.38,15.34,15.38,7817600.0,13.1076,13.1333,13.0991,13.1333,7817600.0
2013-03-12 14:20:00,15.37,15.38,15.34,15.34,5507600.0,13.1247,13.1333,13.0991,13.0991,5507600.0
2013-03-12 14:30:00,15.35,15.36,15.33,15.33,5636400.0,13.1076,13.1162,13.0906,13.0906,5636400.0
2013-03-12 14:40:00,15.34,15.36,15.34,15.35,4387600.0,13.0991,13.1162,13.0991,13.1076,4387600.0
2013-03-12 14:50:00,15.36,15.37,15.32,15.32,7492800.0,13.1162,13.1247,13.082,13.082,7492800.0
2013-03-12 15:00:00,15.32,15.36,15.32,15.34,7092400.0,13.082,13.1162,13.082,13.0991,7092400.0
2013-03-12 15:10:00,15.34,15.41,15.33,15.37,13260800.0,13.0991,13.1589,13.0906,13.1247,13260800.0
2013-03-12 15:20:00,15.37,15.4,15.35,15.36,8632400.0,13.1247,13.1503,13.1076,13.1162,8632400.0
2013-03-12 15:30:00,15.36,15.36,15.33,15.36,8475600.0,13.1162,13.1162,13.0906,13.1162,8475600.0
2013-03-12 15:40:00,15.36,15.37,15.29,15.3,13356000.0,13.1162,13.1247,13.0564,13.0649,13356000.0
2013-03-12 15:50:00,15.3,15.32,15.27,15.3,23433200.0,13.0649,13.082,13.0393,13.0649,23433200.0
2013-03-13 09:30:00,15.3,15.31,15.23,15.23,23480800.0,13.0649,13.0735,13.0052,13.0052,23480800.0
2013-03-13 09:40:00,15.23,15.24,15.19,15.22,15772400.0,13.0052,13.0137,12.971,12.9966,15772400.0
2013-03-13 09:50:00,15.22,15.28,15.21,15.27,11438000.0,12.9966,13.0479,12.9881,13.0393,11438000.0
2013-03-13 10:00:00,15.27,15.28,15.22,15.25,9870000.0,13.0393,13.0479,12.9966,13.0223,9870000.0
2013-03-13 10:10:00,15.26,15.4,15.25,15.37,31466400.0,13.0308,13.1503,13.0223,13.1247,31466400.0
2013-03-13 10:20:00,15.37,15.41,15.31,15.34,15531600.0,13.1247,13.1589,13.0735,13.0991,15531600.0
2013-03-13 10:30:00,15.34,15.43,15.33,15.42,10740800.0,13.0991,13.176,13.0906,13.1674,10740800.0
2013-03-13 10:40:00,15.42,15.44,15.39,15.41,10057600.0,13.1674,13.1845,13.1418,13.1589,10057600.0
2013-03-13 10:50:00,15.41,15.42,15.39,15.42,8769600.0,13.1589,13.1674,13.1418,13.1674,8769600.0
2013-03-13 11:00:00,15.42,15.46,15.4,15.43,14280000.0,13.1674,13.2016,13.1503,13.176,14280000.0
2013-03-13 11:10:00,15.43,15.45,15.4,15.41,7582400.0,13.176,13.193,13.1503,13.1589,7582400.0
2013-03-13 11:20:00,15.4,15.42,15.36,15.38,9307200.0,13.1503,13.1674,13.1162,13.1333,9307200.0
2013-03-13 11:30:00,15.39,15.41,15.38,15.4,5185600.0,13.1418,13.1589,13.1333,13.1503,5185600.0
2013-03-13 11:40:00,15.4,15.41,15.39,15.4,3091200.0,13.1503,13.1589,13.1418,13.1503,3091200.0
2013-03-13 11:50:00,15.4,15.41,15.37,15.38,3827600.0,13.1503,13.1589,13.1247,13.1333,3827600.0
2013-03-13 12:00:00,15.38,15.39,15.36,15.38,6308400.0,13.1333,13.1418,13.1162,13.1333,6308400.0
2013-03-13 12:10:00,15.38,15.45,15.38,15.43,6658400.0,13.1333,13.193,13.1333,13.176,6658400.0
2013-03-13 12:20:00,15.43,15.46,15.42,15.44,4818800.0,13.176,13.2016,13.1674,13.1845,4818800.0
2013-03-13 12:30:00,15.43,15.44,15.42,15.43,3536400.0,13.176,13.1845,13.1674,13.176,3536400.0
2013-03-13 12:40:00,15.43,15.45,15.42,15.43,4748800.0,13.176,13.193,13.1674,13.176,4748800.0
2013-03-13 12:50:00,15.43,15.44,15.42,15.43,1646400.0,13.176,13.1845,13.1674,13.176,1646400.0
2013-03-13 13:00:00,15.43,15.44,15.4,15.42,3407600.0,13.176,13.1845,13.1503,13.1674,3407600.0
2013-03-13 13:10:00,15.43,15.46,15.42,15.44,2892400.0,13.176,13.2016,13.1674,13.1845,2892400.0
2013-03-13 13:20:00,15.44,15.44,15.42,15.42,1965600.0,13.1845,13.1845,13.1674,13.1674,1965600.0
2013-03-13 13:30:00,15.42,15.49,15.42,15.48,8248800.0,13.1674,13.2272,13.1674,13.2187,8248800.0
2013-03-13 13:40:00,15.48,15.52,15.48,15.49,10486000.0,13.2187,13.2528,13.2187,13.2272,10486000.0
2013-03-13 13:50:00,15.49,15.5,15.47,15.47,7165200.0,13.2272,13.2357,13.2101,13.2101,7165200.0
2013-03-13 14:00:00,15.47,15.48,15.46,15.46,4284000.0,13.2101,13.2187,13.2016,13.2016,4284000.0
2013-03-13 14:10:00,15.46,15.48,15.46,15.47,3264800.0,13.2016,13.2187,13.2016,13.2101,3264800.0
2013-03-13 14:20:00,15.47,15.47,15.42,15.44,6302800.0,13.2101,13.2101,13.1674,13.1845,6302800.0
2013-03-13 14:30:00,15.44,15.44,15.42,15.43,3147200.0,13.1845,13.1845,13.1674,13.176,3147200.0
2013-03-13 14:40:00,15.43,15.44,15.37,15.38,7546000.0,13.176,13.1845,13.1247,13.1333,7546000.0
2013-03-13 14:50:00,15.38,15.39,15.33,15.36,11088000.0,13.1333,13.1418,13.0906,13.1162,11088000.0
2013-03-13 15:00:00,15.36,15.36,15.32,15.33,7226800.0,13.1162,13.1162,13.082,13.0906,7226800.0
2013-03-13 15:10:00,15.33,15.36,15.33,15.34,5913600.0,13.0906,13.1162,13.0906,13.0991,5913600.0
2013-03-13 15:20:00,15.34,15.37,15.34,15.35,7506800.0,13.0991,13.1247,13.0991,13.1076,7506800.0
2013-03-13 15:30:00,15.35,15.36,15.32,15.32,6972000.0,13.1076,13.1162,13.082,13.082,6972000.0
2013-03-13 15:40:00,15.32,15.33,15.28,15.32,15279600.0,13.082,13.0906,13.0479,13.082,15279600.0
2013-03-13 15:50:00,15.32,15.35,15.29,15.3,16517200.0,13.082,13.1076,13.0564,13.0649,16517200.0
2013-03-14 09:30:00,15.46,15.5,15.42,15.45,28078400.0,13.2016,13.2357,13.1674,13.193,28078400.0
2013-03-14 09:40:00,15.45,15.51,15.4,15.45,18370800.0,13.193,13.2443,13.1503,13.193,18370800.0
2013-03-14 09:50:00,15.45,15.47,15.42,15.47,13924400.0,13.193,13.2101,13.1674,13.2101,13924400.0
2013-03-14 10:00:00,15.47,15.52,15.46,15.47,16640400.0,13.2101,13.2528,13.2016,13.2101,16640400.0
2013-03-14 10:10:00,15.47,15.47,15.42,15.42,12048400.0,13.2101,13.2101,13.1674,13.1674,12048400.0
2013-03-14 10:20:00,15.43,15.47,15.42,15.44,8708000.0,13.176,13.2101,13.1674,13.1845,8708000.0
2013-03-14 10:30:00,15.45,15.46,15.4,15.43,10995600.0,13.193,13.2016,13.1503,13.176,10995600.0
2013-03-14 10:40:00,15.44,15.44,15.4,15.41,5420800.0,13.1845,13.1845,13.1503,13.1589,5420800.0
2013-03-14 10:50:00,15.4,15.42,15.37,15.4,9965200.0,13.1503,13.1674,13.1247,13.1503,9965200.0
2013-03-14 11:00:00,15.4,15.46,15.39,15.44,10292800.0,13.1503,13.2016,13.1418,13.1845,10292800.0
2013-03-14 11:10:00,15.44,15.46,15.41,15.43,4645200.0,13.1845,13.2016,13.1589,13.176,4645200.0
2013-03-14 11:20:00,15.43,15.44,15.42,15.42,6008800.0,13.176,13.1845,13.1674,13.1674,6008800.0
2013-03-14 11:30:00,15.42,15.43,15.4,15.43,5569200.0,13.1674,13.176,13.1503,13.176,5569200.0
2013-03-14 11:40:00,15.43,15.47,15.42,15.46,7778400.0,13.176,13.2101,13.1674,13.2016,7778400.0
2013-03-14 11:50:00,15.46,15.46,15.44,15.45,5502000.0,13.2016,13.2016,13.1845,13.193,5502000.0
2013-03-14 12:00:00,15.44,15.48,15.44,15.47,5482400.0,13.1845,13.2187,13.1845,13.2101,5482400.0
2013-03-14 12:10:00,15.47,15.48,15.45,15.46,3343200.0,13.2101,13.2187,13.193,13.2016,3343200.0
2013-03-14 12:20:00,15.46,15.47,15.45,15.46,2794400.0,13.2016,13.2101,13.193,13.2016,2794400.0
2013-03-14 12:30:00,15.47,15.49,15.47,15.49,6798400.0,13.2101,13.2272,13.2101,13.2272,6798400.0
2013-03-14 12:40:00,15.49,15.49,15.43,15.44,7868000.0,13.2272,13.2272,13.176,13.1845,7868000.0
2013-03-14 12:50:00,15.44,15.46,15.43,15.46,3091200.0,13.1845,13.2016,13.176,13.2016,3091200.0
2013-03-14 13:00:00,15.46,15.46,15.45,15.45,2595600.0,13.2016,13.2016,13.193,13.193,2595600.0
2013-03-14 13:10:00,15.45,15.47,15.45,15.46,2676800.0,13.193,13.2101,13.193,13.2016,2676800.0
2013-03-14 13:20:00,15.46,15.47,15.44,15.45,3091200.0,13.2016,13.2101,13.1845,13.193,3091200.0
2013-03-14 13:30:00,15.44,15.45,15.43,15.43,4127200.0,13.1845,13.193,13.176,13.176,4127200.0
2013-03-14 13:40:00,15.43,15.45,15.4,15.44,5177200.0,13.176,13.193,13.1503,13.1845,5177200.0
2013-03-14 13:50:00,15.44,15.44,15.42,15.42,2326800.0,13.1845,13.1845,13.1674,13.1674,2326800.0
2013-03-14 14:00:00,15.42,15.44,15.42,15.43,2184000.0,13.1674,13.1845,13.1674,13.176,2184000.0
2013-03-14 14:10:00,15.43,15.44,15.41,15.44,2424800.0,13.176,13.1845,13.1589,13.1845,2424800.0
2013-03-14 14:20:00,15.44,15.45,15.43,15.44,2889600.0,13.1845,13.193,13.176,13.1845,2889600.0
2013-03-14 14:30:00,15.44,15.44,15.41,15.43,2752400.0,13.1845,13.1845,13.1589,13.176,2752400.0
2013-03-14 14:40:00,15.44,15.44,15.42,15.43,2212000.0,13.1845,13.1845,13.1674,13.176,2212000.0
2013-03-14 14:50:00,15.43,15.46,15.42,15.45,3472000.0,13.176,13.2016,13.1674,13.193,3472000.0
2013-03-14 15:00:00,15.46,15.47,15.45,15.45,5373200.0,13.2016,13.2101,13.193,13.193,5373200.0
2013-03-14 15:10:00,15.46,15.47,15.44,15.44,4480000.0,13.2016,13.2101,13.1845,13.1845,4480000.0
2013-03-14 15:20:00,15.44,15.46,15.43,15.43,4564000.0,13.1845,13.2016,13.176,13.176,4564000.0
2013-03-14 15:30:00,15.43,15.46,15.43,15.46,4054400.0,13.176,13.2016,13.176,13.2016,4054400.0
2013-03-14 15:40:00,15.46,15.46,15.44,15.44,5583200.0,13.2016,13.2016,13.1845,13.1845,5583200.0
2013-03-14 15:50:00,15.44,15.45,15.43,15.44,13440000.0,13.1845,13.193,13.176,13.1845,13440000.0
2013-03-15 09:30:00,15.64,15.71,15.62,15.68,108810800.0,13.3553,13.4151,13.3382,13.3894,108810800.0
2013-03-15 09:40:00,15.68,15.78,15.67,15.78,38998400.0,13.3894,13.4748,13.3809,13.4748,38998400.0
2013-03-15 09:50:00,15.78,15.8,15.72,15.74,33964000.0,13.4748,13.4919,13.4236,13.4407,33964000.0
2013-03-15 10:00:00,15.74,15.75,15.67,15.7,28728000.0,13.4407,13.4492,13.3809,13.4065,28728000.0
2013-03-15 10:10:00,15.7,15.75,15.7,15.74,18295200.0,13.4065,13.4492,13.4065,13.4407,18295200.0
2013-03-15 10:20:00,15.74,15.77,15.72,15.73,15010800.0,13.4407,13.4663,13.4236,13.4321,15010800.0
2013-03-15 10:30:00,15.73,15.76,15.71,15.72,13314000.0,13.4321,13.4578,13.4151,13.4236,13314000.0
2013-03-15 10:40:00,15.72,15.72,15.66,15.69,16357600.0,13.4236,13.4236,13.3724,13.398,16357600.0
2013-03-15 10:50:00,15.69,15.72,15.69,15.72,11132800.0,13.398,13.4236,13.398,13.4236,11132800.0
2013-03-15 11:00:00,15.72,15.75,15.71,15.72,10144400.0,13.4236,13.4492,13.4151,13.4236,10144400.0
2013-03-15 11:10:00,15.72,15.74,15.71,15.73,6140400.0,13.4236,13.4407,13.4151,13.4321,6140400.0
2013-03-15 11:20:00,15.74,15.74,15.72,15.72,5642000.0,13.4407,13.4407,13.4236,13.4236,5642000.0
2013-03-15 11:30:00,15.73,15.75,15.72,15.74,6311200.0,13.4321,13.4492,13.4236,13.4407,6311200.0
2013-03-15 11:40:00,15.74,15.75,15.73,15.74,5107200.0,13.4407,13.4492,13.4321,13.4407,5107200.0
2013-03-15 11:50:00,15.74,15.76,15.74,15.75,6238400.0,13.4407,13.4578,13.4407,13.4492,6238400.0
2013-03-15 12:00:00,15.75,15.76,15.74,15.76,5941600.0,13.4492,13.4578,13.4407,13.4578,5941600.0
2013-03-15 12:10:00,15.76,15.79,15.76,15.78,9870000.0,13.4578,13.4834,13.4578,13.4748,9870000.0
2013-03-15 12:20:00,15.78,15.82,15.78,15.82,12440400.0,13.4748,13.509,13.4748,13.509,12440400.0
2013-03-15 12:30:00,15.81,15.82,15.8,15.81,8148000.0,13.5004,13.509,13.4919,13.5004,8148000.0
2013-03-15 12:40:00,15.81,15.85,15.81,15.83,15019200.0,13.5004,13.5346,13.5004,13.5175,15019200.0
2013-03-15 12:50:00,15.83,15.84,15.81,15.82,6910400.0,13.5175,13.5261,13.5004,13.509,6910400.0
2013-03-15 13:00:00,15.82,15.84,15.81,15.84,5980800.0,13.509,13.5261,13.5004,13.5261,5980800.0
2013-03-15 13:10:00,15.84,15.86,15.83,15.86,8159200.0,13.5261,13.5431,13.5175,13.5431,8159200.0
2013-03-15 13:20:00,15.86,15.87,15.85,15.85,7092400.0,13.5431,13.5517,13.5346,13.5346,7092400.0
2013-03-15 13:30:00,15.85,15.86,15.84,15.85,4513600.0,13.5346,13.5431,13.5261,13.5346,4513600.0
2013-03-15 13:40:00,15.85,15.85,15.83,15.83,5227600.0,13.5346,13.5346,13.5175,13.5175,5227600.0
2013-03-15 13:50:00,15.83,15.85,15.83,15.84,5457200.0,13.5175,13.5346,13.5175,13.5261,5457200.0
2013-03-15 14:00:00,15.84,15.85,15.79,15.79,7644000.0,13.5261,13.5346,13.4834,13.4834,7644000.0
2013-03-15 14:10:00,15.8,15.81,15.78,15.79,8316000.0,13.4919,13.5004,13.4748,13.4834,8316000.0
2013-03-15 14:20:00,15.78,15.79,15.75,15.76,11034800.0,13.4748,13.4834,13.4492,13.4578,11034800.0
2013-03-15 14:30:00,15.76,15.79,15.76,15.79,6476400.0,13.4578,13.4834,13.4578,13.4834,6476400.0
2013-03-15 14:40:00,15.79,15.79,15.76,15.77,5762400.0,13.4834,13.4834,13.4578,13.4663,5762400.0
2013-03-15 14:50:00,15.77,15.77,15.73,15.75,10984400.0,13.4663,13.4663,13.4321,13.4492,10984400.0
2013-03-15 15:00:00,15.76,15.77,15.72,15.74,8302000.0,13.4578,13.4663,13.4236,13.4407,8302000.0
2013-03-15 15:10:00,15.74,15.75,15.72,15.73,8058400.0,13.4407,13.4492,13.4236,13.4321,8058400.0
2013-03-15 15:20:00,15.73,15.77,15.73,15.77,10880800.0,13.4321,13.4663,13.4321,13.4663,10880800.0
2013-03-15 15:30:00,15.77,15.78,15.76,15.76,8663200.0,13.4663,13.4748,13.4578,13.4578,8663200.0
2013-03-15 15:40:00,15.76,15.84,15.75,15.83,21672000.0,13.4578,13.5261,13.4492,13.5175,21672000.0
2013-03-15 15:50:00,15.83,15.85,15.82,15.85,29878800.0,13.5175,13.5346,13.509,13.5346,29878800.0
2013-03-18 09:30:00,15.77,15.9,15.76,15.9,44304400.0,13.4663,13.5773,13.4578,13.5773,44304400.0
2013-03-18 09:40:00,15.9,15.97,15.88,15.96,28030800.0,13.5773,13.6371,13.5602,13.6285,28030800.0
2013-03-18 09:50:00,15.96,15.98,15.89,15.92,20487600.0,13.6285,13.6456,13.5688,13.5944,20487600.0
2013-03-18 10:00:00,15.92,15.96,15.89,15.96,13451200.0,13.5944,13.6285,13.5688,13.6285,13451200.0
2013-03-18 10:10:00,15.96,16.05,15.94,16.03,22293600.0,13.6285,13.7054,13.6115,13.6883,22293600.0
2013-03-18 10:20:00,16.04,16.06,16.02,16.05,13151600.0,13.6968,13.7139,13.6798,13.7054,13151600.0
2013-03-18 10:30:00,16.04,16.06,16.0,16.01,13350400.0,13.6968,13.7139,13.6627,13.6712,13350400.0
2013-03-18 10:40:00,16.01,16.05,15.99,16.04,9968000.0,13.6712,13.7054,13.6542,13.6968,9968000.0
2013-03-18 10:50:00,16.05,16.06,16.02,16.05,10295600.0,13.7054,13.7139,13.6798,13.7054,10295600.0
2013-03-18 11:00:00,16.04,16.06,16.01,16.03,9710400.0,13.6968,13.7139,13.6712,13.6883,9710400.0
2013-03-18 11:10:00,16.03,16.04,16.01,16.03,6384000.0,13.6883,13.6968,13.6712,13.6883,6384000.0
2013-03-18 11:20:00,16.03,16.05,16.0,16.01,6714400.0,13.6883,13.7054,13.6627,13.6712,6714400.0
2013-03-18 11:30:00,16.01,16.03,16.0,16.03,4424000.0,13.6712,13.6883,13.6627,13.6883,4424000.0
2013-03-18 11:40:00,16.03,16.05,16.03,16.05,6588400.0,13.6883,13.7054,13.6883,13.7054,6588400.0
2013-03-18 11:50:00,16.05,16.09,16.04,16.08,13815200.0,13.7054,13.7395,13.6968,13.731,13815200.0
2013-03-18 12:00:00,16.08,16.13,16.08,16.12,19930400.0,13.731,13.7737,13.731,13.7652,19930400.0
2013-03-18 12:10:00,16.12,16.17,16.11,16.15,16738400.0,13.7652,13.8079,13.7566,13.7908,16738400.0
2013-03-18 12:20:00,16.15,16.15,16.11,16.11,9402400.0,13.7908,13.7908,13.7566,13.7566,9402400.0
2013-03-18 12:30:00,16.12,16.15,16.11,16.14,8019200.0,13.7652,13.7908,13.7566,13.7822,8019200.0
2013-03-18 12:40:00,16.14,16.15,16.09,16.11,8187200.0,13.7822,13.7908,13.7395,13.7566,8187200.0
2013-03-18 12:50:00,16.11,16.14,16.11,16.13,6020000.0,13.7566,13.7822,13.7566,13.7737,6020000.0
2013-03-18 13:00:00,16.13,16.17,16.12,16.17,10553200.0,13.7737,13.8079,13.7652,13.8079,10553200.0
2013-03-18 13:10:00,16.16,16.19,16.15,16.18,10872400.0,13.7993,13.8249,13.7908,13.8164,10872400.0
2013-03-18 13:20:00,16.18,16.21,16.17,16.2,10701600.0,13.8164,13.842,13.8079,13.8335,10701600.0
2013-03-18 13:30:00,16.2,16.23,16.18,16.22,11494000.0,13.8335,13.8591,13.8164,13.8506,11494000.0
2013-03-18 13:40:00,16.22,16.24,16.2,16.21,8968400.0,13.8506,13.8676,13.8335,13.842,8968400.0
2013-03-18 13:50:00,16.2,16.23,16.19,16.22,7109200.0,13.8335,13.8591,13.8249,13.8506,7109200.0
2013-03-18 14:00:00,16.22,16.23,16.21,16.23,6851600.0,13.8506,13.8591,13.842,13.8591,6851600.0
2013-03-18 14:10:00,16.23,16.25,16.22,16.25,8237600.0,13.8591,13.8762,13.8506,13.8762,8237600.0
2013-03-18 14:20:00,16.25,16.27,16.23,16.25,12838000.0,13.8762,13.8932,13.8591,13.8762,12838000.0
2013-03-18 14:30:00,16.25,16.31,16.25,16.31,16346400.0,13.8762,13.9274,13.8762,13.9274,16346400.0
2013-03-18 14:40:00,16.31,16.33,16.29,16.29,12210800.0,13.9274,13.9445,13.9103,13.9103,12210800.0
2013-03-18 14:50:00,16.29,16.3,16.27,16.28,10897600.0,13.9103,13.9189,13.8932,13.9018,10897600.0
2013-03-18 15:00:00,16.28,16.31,16.27,16.3,10477600.0,13.9018,13.9274,13.8932,13.9189,10477600.0
2013-03-18 15:10:00,16.3,16.34,16.29,16.31,17192000.0,13.9189,13.953,13.9103,13.9274,17192000.0
2013-03-18 15:20:00,16.31,16.33,16.28,16.3,13960800.0,13.9274,13.9445,13.9018,13.9189,13960800.0
2013-03-18 15:30:00,16.3,16.31,16.22,16.25,22033200.0,13.9189,13.9274,13.8506,13.8762,22033200.0
2013-03-18 15:40:00,16.25,16.29,16.22,16.28,21372400.0,13.8762,13.9103,13.8506,13.9018,21372400.0
2013-03-18 15:50:00,16.28,16.32,16.24,16.28,34826400.0,13.9018,13.9359,13.8676,13.9018,34826400.0
2013-03-19 09:30:00,16.41,16.46,16.37,16.38,49397600.0,14.0128,14.0555,13.9786,13.9872,49397600.0
2013-03-19 09:40:00,16.39,16.42,16.32,16.38,27935600.0,13.9957,14.0213,13.9359,13.9872,27935600.0
2013-03-19 09:50:00,16.38,16.38,16.3,16.36,18118800.0,13.9872,13.9872,13.9189,13.9701,18118800.0
2013-03-19 10:00:00,16.36,16.39,16.36,16.37,13493200.0,13.9701,13.9957,13.9701,13.9786,13493200.0
2013-03-19 10:10:00,16.36,16.38,16.33,16.33,10894800.0,13.9701,13.9872,13.9445,13.9445,10894800.0
2013-03-19 10:20:00,16.33,16.34,16.24,16.25,24620400.0,13.9445,13.953,13.8676,13.8762,24620400.0
2013-03-19 10:30:00,16.26,16.26,16.18,16.18,22867600.0,13.8847,13.8847,13.8164,13.8164,22867600.0
2013-03-19 10:40:00,16.18,16.24,16.18,16.18,15615600.0,13.8164,13.8676,13.8164,13.8164,15615600.0
2013-03-19 10:50:00,16.18,16.21,16.14,16.16,14926800.0,13.8164,13.842,13.7822,13.7993,14926800.0
2013-03-19 11:00:00,16.15,16.17,16.13,16.15,13034000.0,13.7908,13.8079,13.7737,13.7908,13034000.0
2013-03-19 11:10:00,16.16,16.19,16.14,16.19,10178000.0,13.7993,13.8249,13.7822,13.8249,10178000.0
2013-03-19 11:20:00,16.19,16.22,16.18,16.21,9545200.0,13.8249,13.8506,13.8164,13.842,9545200.0
2013-03-19 11:30:00,16.21,16.22,16.14,16.16,8680000.0,13.842,13.8506,13.7822,13.7993,8680000.0
2013-03-19 11:40:00,16.16,16.2,16.14,16.14,8596000.0,13.7993,13.8335,13.7822,13.7822,8596000.0
2013-03-19 11:50:00,16.14,16.15,16.09,16.1,12334000.0,13.7822,13.7908,13.7395,13.7481,12334000.0
2013-03-19 12:00:00,16.1,16.12,16.08,16.12,9046800.0,13.7481,13.7652,13.731,13.7652,9046800.0
2013-03-19 12:10:00,16.12,16.12,16.04,16.08,15293600.0,13.7652,13.7652,13.6968,13.731,15293600.0
2013-03-19 12:20:00,16.09,16.11,16.06,16.08,9825200.0,13.7395,13.7566,13.7139,13.731,9825200.0
2013-03-19 12:30:00,16.08,16.1,16.06,16.08,6148800.0,13.731,13.7481,13.7139,13.731,6148800.0
2013-03-19 12:40:00,16.08,16.12,16.06,16.08,7095200.0,13.731,13.7652,13.7139,13.731,7095200.0
2013-03-19 12:50:00,16.08,16.1,16.07,16.09,4037600.0,13.731,13.7481,13.7225,13.7395,4037600.0
2013-03-19 13:00:00,16.09,16.13,16.09,16.12,6630400.0,13.7395,13.7737,13.7395,13.7652,6630400.0
2013-03-19 13:10:00,16.12,16.14,16.05,16.05,6932800.0,13.7652,13.7822,13.7054,13.7054,6932800.0
2013-03-19 13:20:00,16.06,16.06,16.02,16.04,10771600.0,13.7139,13.7139,13.6798,13.6968,10771600.0
2013-03-19 13:30:00,16.04,16.08,16.03,16.07,5462800.0,13.6968,13.731,13.6883,13.7225,5462800.0
2013-03-19 13:40:00,16.07,16.09,16.05,16.07,4720800.0,13.7225,13.7395,13.7054,13.7225,4720800.0
2013-03-19 13:50:00,16.07,16.08,16.05,16.07,5210800.0,13.7225,13.731,13.7054,13.7225,5210800.0
2013-03-19 14:00:00,16.07,16.15,16.06,16.13,9044000.0,13.7225,13.7908,13.7139,13.7737,9044000.0
2013-03-19 14:10:00,16.13,16.15,16.11,16.11,8293600.0,13.7737,13.7908,13.7566,13.7566,8293600.0
2013-03-19 14:20:00,16.11,16.2,16.09,16.19,9310000.0,13.7566,13.8335,13.7395,13.8249,9310000.0
2013-03-19 14:30:00,16.19,16.21,16.15,16.16,8195600.0,13.8249,13.842,13.7908,13.7993,8195600.0
2013-03-19 14:40:00,16.16,16.17,16.12,16.14,6244000.0,13.7993,13.8079,13.7652,13.7822,6244000.0
2013-03-19 14:50:00,16.13,16.14,16.09,16.13,5656000.0,13.7737,13.7822,13.7395,13.7737,5656000.0
2013-03-19 15:00:00,16.13,16.15,16.07,16.11,7683200.0,13.7737,13.7908,13.7225,13.7566,7683200.0
2013-03-19 15:10:00,16.1,16.24,16.1,16.17,17976000.0,13.7481,13.8676,13.7481,13.8079,17976000.0
2013-03-19 15:20:00,16.17,16.19,16.14,16.16,7954800.0,13.8079,13.8249,13.7822,13.7993,7954800.0
2013-03-19 15:30:00,16.16,16.2,16.13,16.18,9354800.0,13.7993,13.8335,13.7737,13.8164,9354800.0
2013-03-19 15:40:00,16.18,16.23,16.17,16.21,14504000.0,13.8164,13.8591,13.8079,13.842,14504000.0
2013-03-19 15:50:00,16.21,16.24,16.2,16.23,18524800.0,13.842,13.8676,13.8335,13.8591,18524800.0
2013-03-20 09:30:00,16.34,16.34,16.22,16.23,24626000.0,13.953,13.953,13.8506,13.8591,24626000.0
2013-03-20 09:40:00,16.23,16.23,16.13,16.14,20344800.0,13.8591,13.8591,13.7737,13.7822,20344800.0
2013-03-20 09:50:00,16.14,16.15,16.08,16.08,20258000.0,13.7822,13.7908,13.731,13.731,20258000.0
2013-03-20 10:00:00,16.09,16.14,16.09,16.14,14557200.0,13.7395,13.7822,13.7395,13.7822,14557200.0
2013-03-20 10:10:00,16.14,16.16,16.12,16.12,10385200.0,13.7822,13.7993,13.7652,13.7652,10385200.0
2013-03-20 10:20:00,16.13,16.16,16.09,16.15,9321200.0,13.7737,13.7993,13.7395,13.7908,9321200.0
2013-03-20 10:30:00,16.16,16.2,16.12,16.13,10623200.0,13.7993,13.8335,13.7652,13.7737,10623200.0
2013-03-20 10:40:00,16.13,16.14,16.1,16.13,5681200.0,13.7737,13.7822,13.7481,13.7737,5681200.0
2013-03-20 10:50:00,16.13,16.13,16.09,16.11,6277600.0,13.7737,13.7737,13.7395,13.7566,6277600.0
2013-03-20 11:00:00,16.11,16.14,16.1,16.12,5633600.0,13.7566,13.7822,13.7481,13.7652,5633600.0
2013-03-20 11:10:00,16.12,16.12,16.09,16.11,5401200.0,13.7652,13.7652,13.7395,13.7566,5401200.0
2013-03-20 11:20:00,16.1,16.13,16.09,16.12,4242000.0,13.7481,13.7737,13.7395,13.7652,4242000.0
2013-03-20 11:30:00,16.12,16.14,16.11,16.13,3542000.0,13.7652,13.7822,13.7566,13.7737,3542000.0
2013-03-20 11:40:00,16.13,16.13,16.1,16.1,4986800.0,13.7737,13.7737,13.7481,13.7481,4986800.0
2013-03-20 11:50:00,16.1,16.1,16.06,16.07,8128400.0,13.7481,13.7481,13.7139,13.7225,8128400.0
2013-03-20 12:00:00,16.07,16.09,16.07,16.08,5779200.0,13.7225,13.7395,13.7225,13.731,5779200.0
2013-03-20 12:10:00,16.08,16.12,16.07,16.11,5121200.0,13.731,13.7652,13.7225,13.7566,5121200.0
2013-03-20 12:20:00,16.12,16.14,16.09,16.13,4566800.0,13.7652,13.7822,13.7395,13.7737,4566800.0
2013-03-20 12:30:00,16.13,16.14,16.11,16.12,3416000.0,13.7737,13.7822,13.7566,13.7652,3416000.0
2013-03-20 12:40:00,16.12,16.16,16.11,16.15,4880400.0,13.7652,13.7993,13.7566,13.7908,4880400.0
2013-03-20 12:50:00,16.15,16.17,16.14,16.17,3757600.0,13.7908,13.8079,13.7822,13.8079,3757600.0
2013-03-20 13:00:00,16.16,16.17,16.13,16.13,4197200.0,13.7993,13.8079,13.7737,13.7737,4197200.0
2013-03-20 13:10:00,16.13,16.15,16.12,16.13,2466800.0,13.7737,13.7908,13.7652,13.7737,2466800.0
2013-03-20 13:20:00,16.13,16.15,16.13,16.13,2399600.0,13.7737,13.7908,13.7737,13.7737,2399600.0
2013-03-20 13:30:00,16.13,16.15,16.13,16.14,2223200.0,13.7737,13.7908,13.7737,13.7822,2223200.0
2013-03-20 13:40:00,16.14,16.15,16.11,16.12,2766400.0,13.7822,13.7908,13.7566,13.7652,2766400.0
2013-03-20 13:50:00,16.12,16.14,16.12,16.13,2469600.0,13.7652,13.7822,13.7652,13.7737,2469600.0
2013-03-20 14:00:00,16.13,16.16,16.12,16.13,5653200.0,13.7737,13.7993,13.7652,13.7737,5653200.0
2013-03-20 14:10:00,16.13,16.15,16.12,16.13,3477600.0,13.7737,13.7908,13.7652,13.7737,3477600.0
2013-03-20 14:20:00,16.14,16.17,16.13,16.15,5504800.0,13.7822,13.8079,13.7737,13.7908,5504800.0
2013-03-20 14:30:00,16.15,16.16,16.13,16.15,4398800.0,13.7908,13.7993,13.7737,13.7908,4398800.0
2013-03-20 14:40:00,16.15,16.17,16.13,16.15,4174800.0,13.7908,13.8079,13.7737,13.7908,4174800.0
2013-03-20 14:50:00,16.15,16.16,16.13,16.14,4202800.0,13.7908,13.7993,13.7737,13.7822,4202800.0
2013-03-20 15:00:00,16.14,16.14,16.1,16.14,6039600.0,13.7822,13.7822,13.7481,13.7822,6039600.0
2013-03-20 15:10:00,16.14,16.14,16.11,16.14,5096000.0,13.7822,13.7822,13.7566,13.7822,5096000.0
2013-03-20 15:20:00,16.14,16.16,16.13,16.14,7742000.0,13.7822,13.7993,13.7737,13.7822,7742000.0
2013-03-20 15:30:00,16.14,16.16,16.13,16.15,6036800.0,13.7822,13.7993,13.7737,13.7908,6036800.0
2013-03-20 15:40:00,16.15,16.17,16.14,16.15,8019200.0,13.7908,13.8079,13.7822,13.7908,8019200.0
2013-03-20 15:50:00,16.15,16.15,16.11,16.14,15136800.0,13.7908,13.7908,13.7566,13.7822,15136800.0
2013-03-21 09:30:00,16.08,16.23,16.08,16.18,30478000.0,13.731,13.8591,13.731,13.8164,30478000.0
2013-03-21 09:40:00,16.18,16.19,16.1,16.12,14772800.0,13.8164,13.8249,13.7481,13.7652,14772800.0
2013-03-21 09:50:00,16.12,16.15,16.12,16.14,8850800.0,13.7652,13.7908,13.7652,13.7822,8850800.0
2013-03-21 10:00:00,16.15,16.19,16.12,16.17,8573600.0,13.7908,13.8249,13.7652,13.8079,8573600.0
2013-03-21 10:10:00,16.18,16.18,16.1,16.11,9682400.0,13.8164,13.8164,13.7481,13.7566,9682400.0
2013-03-21 10:20:00,16.11,16.14,16.1,16.12,5524400.0,13.7566,13.7822,13.7481,13.7652,5524400.0
2013-03-21 10:30:00,16.13,16.15,16.1,16.14,5432000.0,13.7737,13.7908,13.7481,13.7822,5432000.0
2013-03-21 10:40:00,16.14,16.17,16.13,16.15,7464800.0,13.7822,13.8079,13.7737,13.7908,7464800.0
2013-03-21 10:50:00,16.15,16.16,16.13,16.16,6168400.0,13.7908,13.7993,13.7737,13.7993,6168400.0
2013-03-21 11:00:00,16.16,16.18,16.14,16.17,5891200.0,13.7993,13.8164,13.7822,13.8079,5891200.0
2013-03-21 11:10:00,16.17,16.17,16.15,16.17,5560800.0,13.8079,13.8079,13.7908,13.8079,5560800.0
2013-03-21 11:20:00,16.17,16.19,16.15,16.18,6140400.0,13.8079,13.8249,13.7908,13.8164,6140400.0
2013-03-21 11:30:00,16.18,16.19,16.16,16.17,6272000.0,13.8164,13.8249,13.7993,13.8079,6272000.0
2013-03-21 11:40:00,16.17,16.18,16.16,16.17,4692800.0,13.8079,13.8164,13.7993,13.8079,4692800.0
2013-03-21 11:50:00,16.17,16.19,16.16,16.17,4695600.0,13.8079,13.8249,13.7993,13.8079,4695600.0
2013-03-21 12:00:00,16.17,16.17,16.14,16.16,4230800.0,13.8079,13.8079,13.7822,13.7993,4230800.0
2013-03-21 12:10:00,16.15,16.17,16.15,16.17,3026800.0,13.7908,13.8079,13.7908,13.8079,3026800.0
2013-03-21 12:20:00,16.17,16.17,16.16,16.16,2455600.0,13.8079,13.8079,13.7993,13.7993,2455600.0
2013-03-21 12:30:00,16.17,16.22,16.16,16.21,7789600.0,13.8079,13.8506,13.7993,13.842,7789600.0
2013-03-21 12:40:00,16.21,16.33,16.21,16.32,32309200.0,13.842,13.9445,13.842,13.9359,32309200.0
2013-03-21 12:50:00,16.32,16.34,16.28,16.31,16192400.0,13.9359,13.953,13.9018,13.9274,16192400.0
2013-03-21 13:00:00,16.31,16.36,16.3,16.33,15528800.0,13.9274,13.9701,13.9189,13.9445,15528800.0
2013-03-21 13:10:00,16.33,16.33,16.3,16.32,10175200.0,13.9445,13.9445,13.9189,13.9359,10175200.0
2013-03-21 13:20:00,16.32,16.33,16.29,16.3,6764800.0,13.9359,13.9445,13.9103,13.9189,6764800.0
2013-03-21 13:30:00,16.3,16.3,16.26,16.29,10374000.0,13.9189,13.9189,13.8847,13.9103,10374000.0
2013-03-21 13:40:00,16.28,16.31,16.28,16.3,8052800.0,13.9018,13.9274,13.9018,13.9189,8052800.0
2013-03-21 13:50:00,16.3,16.33,16.28,16.3,6454000.0,13.9189,13.9445,13.9018,13.9189,6454000.0
2013-03-21 14:00:00,16.29,16.3,16.21,16.24,14022400.0,13.9103,13.9189,13.842,13.8676,14022400.0
2013-03-21 14:10:00,16.24,16.28,16.22,16.27,10113600.0,13.8676,13.9018,13.8506,13.8932,10113600.0
2013-03-21 14:20:00,16.27,16.3,16.25,16.27,5944400.0,13.8932,13.9189,13.8762,13.8932,5944400.0
2013-03-21 14:30:00,16.27,16.28,16.23,16.23,4835600.0,13.8932,13.9018,13.8591,13.8591,4835600.0
2013-03-21 14:40:00,16.23,16.27,16.23,16.27,4426800.0,13.8591,13.8932,13.8591,13.8932,4426800.0
2013-03-21 14:50:00,16.27,16.27,16.24,16.25,3486000.0,13.8932,13.8932,13.8676,13.8762,3486000.0
2013-03-21 15:00:00,16.25,16.28,16.24,16.25,6302800.0,13.8762,13.9018,13.8676,13.8762,6302800.0
2013-03-21 15:10:00,16.26,16.26,16.21,16.22,6532400.0,13.8847,13.8847,13.842,13.8506,6532400.0
2013-03-21 15:20:00,16.22,16.26,16.21,16.26,6101200.0,13.8506,13.8847,13.842,13.8847,6101200.0
2013-03-21 15:30:00,16.26,16.26,16.23,16.24,6070400.0,13.8847,13.8847,13.8591,13.8676,6070400.0
2013-03-21 15:40:00,16.24,16.24,16.12,16.22,9856000.0,13.8676,13.8676,13.7652,13.8506,9856000.0
2013-03-21 15:50:00,16.22,16.22,16.17,16.17,16584400.0,13.8506,13.8506,13.8079,13.8079,16584400.0
2013-03-22 09:30:00,16.23,16.27,16.18,16.22,19591600.0,13.8591,13.8932,13.8164,13.8506,19591600.0
2013-03-22 09:40:00,16.22,16.29,16.19,16.29,15890000.0,13.8506,13.9103,13.8249,13.9103,15890000.0
2013-03-22 09:50:00,16.29,16.3,16.25,16.28,12275200.0,13.9103,13.9189,13.8762,13.9018,12275200.0
2013-03-22 10:00:00,16.28,16.32,16.28,16.32,11914000.0,13.9018,13.9359,13.9018,13.9359,11914000.0
2013-03-22 10:10:00,16.31,16.33,16.29,16.3,13216000.0,13.9274,13.9445,13.9103,13.9189,13216000.0
2013-03-22 10:20:00,16.3,16.32,16.26,16.27,7982800.0,13.9189,13.9359,13.8847,13.8932,7982800.0
2013-03-22 10:30:00,16.27,16.31,16.18,16.3,7557200.0,13.8932,13.9274,13.8164,13.9189,7557200.0
2013-03-22 10:40:00,16.3,16.32,16.29,16.3,4986800.0,13.9189,13.9359,13.9103,13.9189,4986800.0
2013-03-22 10:50:00,16.3,16.3,16.27,16.29,6011600.0,13.9189,13.9189,13.8932,13.9103,6011600.0
2013-03-22 11:00:00,16.28,16.3,16.28,16.29,4306400.0,13.9018,13.9189,13.9018,13.9103,4306400.0
2013-03-22 11:10:00,16.29,16.3,16.28,16.29,4292400.0,13.9103,13.9189,13.9018,13.9103,4292400.0
2013-03-22 11:20:00,16.29,16.31,16.28,16.3,4443600.0,13.9103,13.9274,13.9018,13.9189,4443600.0
2013-03-22 11:30:00,16.3,16.32,16.29,16.3,4622800.0,13.9189,13.9359,13.9103,13.9189,4622800.0
2013-03-22 11:40:00,16.3,16.31,16.29,16.31,3049200.0,13.9189,13.9274,13.9103,13.9274,3049200.0
2013-03-22 11:50:00,16.31,16.33,16.29,16.32,5079200.0,13.9274,13.9445,13.9103,13.9359,5079200.0
2013-03-22 12:00:00,16.33,16.38,16.33,16.38,18625600.0,13.9445,13.9872,13.9445,13.9872,18625600.0
2013-03-22 12:10:00,16.38,16.38,16.34,16.36,9648800.0,13.9872,13.9872,13.953,13.9701,9648800.0
2013-03-22 12:20:00,16.37,16.37,16.35,16.37,5110000.0,13.9786,13.9786,13.9616,13.9786,5110000.0
2013-03-22 12:30:00,16.37,16.42,16.37,16.39,15937600.0,13.9786,14.0213,13.9786,13.9957,15937600.0
2013-03-22 12:40:00,16.39,16.42,16.39,16.4,7686000.0,13.9957,14.0213,13.9957,14.0043,7686000.0
2013-03-22 12:50:00,16.4,16.42,16.39,16.41,8316000.0,14.0043,14.0213,13.9957,14.0128,8316000.0
2013-03-22 13:00:00,16.41,16.42,16.37,16.39,8481200.0,14.0128,14.0213,13.9786,13.9957,8481200.0
2013-03-22 13:10:00,16.39,16.41,16.38,16.4,3883600.0,13.9957,14.0128,13.9872,14.0043,3883600.0
2013-03-22 13:20:00,16.4,16.45,16.4,16.45,12751200.0,14.0043,14.047,14.0043,14.047,12751200.0
2013-03-22 13:30:00,16.45,16.49,16.44,16.47,18132800.0,14.047,14.0811,14.0384,14.064,18132800.0
2013-03-22 13:40:00,16.46,16.48,16.45,16.47,7736400.0,14.0555,14.0726,14.047,14.064,7736400.0
2013-03-22 13:50:00,16.47,16.49,16.46,16.48,7884800.0,14.064,14.0811,14.0555,14.0726,7884800.0
2013-03-22 14:00:00,16.48,16.49,16.46,16.47,5908000.0,14.0726,14.0811,14.0555,14.064,5908000.0
2013-03-22 14:10:00,16.47,16.5,16.46,16.47,10018400.0,14.064,14.0896,14.0555,14.064,10018400.0
2013-03-22 14:20:00,16.47,16.49,16.47,16.48,3082800.0,14.064,14.0811,14.064,14.0726,3082800.0
2013-03-22 14:30:00,16.48,16.48,16.43,16.45,9937200.0,14.0726,14.0726,14.0299,14.047,9937200.0
2013-03-22 14:40:00,16.45,16.46,16.44,16.46,4418400.0,14.047,14.0555,14.0384,14.0555,4418400.0
2013-03-22 14:50:00,16.46,16.46,16.43,16.45,4555600.0,14.0555,14.0555,14.0299,14.047,4555600.0
2013-03-22 15:00:00,16.44,16.46,16.44,16.45,3813600.0,14.0384,14.0555,14.0384,14.047,3813600.0
2013-03-22 15:10:00,16.45,16.46,16.44,16.44,4460400.0,14.047,14.0555,14.0384,14.0384,4460400.0
2013-03-22 15:20:00,16.44,16.45,16.43,16.44,6064800.0,14.0384,14.047,14.0299,14.0384,6064800.0
2013-03-22 15:30:00,16.44,16.49,16.44,16.48,13675200.0,14.0384,14.0811,14.0384,14.0726,13675200.0
2013-03-22 15:40:00,16.48,16.5,16.47,16.49,16928800.0,14.0726,14.0896,14.064,14.0811,16928800.0
2013-03-22 15:50:00,16.49,16.5,16.47,16.5,24824800.0,14.0811,14.0896,14.064,14.0896,24824800.0
2013-03-25 09:30:00,16.59,16.68,16.57,16.67,41308400.0,14.1665,14.2434,14.1494,14.2348,41308400.0
2013-03-25 09:40:00,16.68,16.74,16.65,16.74,26286400.0,14.2434,14.2946,14.2177,14.2946,26286400.0
2013-03-25 09:50:00,16.74,16.74,16.69,16.72,19054000.0,14.2946,14.2946,14.2519,14.2775,19054000.0
2013-03-25 10:00:00,16.72,16.77,16.72,16.76,18625600.0,14.2775,14.3202,14.2775,14.3117,18625600.0
2013-03-25 10:10:00,16.76,16.78,16.75,16.76,16296000.0,14.3117,14.3287,14.3031,14.3117,16296000.0
2013-03-25 10:20:00,16.75,16.76,16.7,16.72,16128000.0,14.3031,14.3117,14.2604,14.2775,16128000.0
2013-03-25 10:30:00,16.72,16.73,16.69,16.71,12006400.0,14.2775,14.2861,14.2519,14.269,12006400.0
2013-03-25 10:40:00,16.71,16.72,16.62,16.64,21526400.0,14.269,14.2775,14.1921,14.2092,21526400.0
2013-03-25 10:50:00,16.64,16.68,16.62,16.65,9814000.0,14.2092,14.2434,14.1921,14.2177,9814000.0
2013-03-25 11:00:00,16.66,16.66,16.59,16.65,12810000.0,14.2263,14.2263,14.1665,14.2177,12810000.0
2013-03-25 11:10:00,16.65,16.66,16.53,16.54,15590400.0,14.2177,14.2263,14.1153,14.1238,15590400.0
2013-03-25 11:20:00,16.54,16.61,16.52,16.58,17438400.0,14.1238,14.1836,14.1067,14.158,17438400.0
2013-03-25 11:30:00,16.58,16.66,16.57,16.63,15324400.0,14.158,14.2263,14.1494,14.2007,15324400.0
2013-03-25 11:40:00,16.63,16.64,16.59,16.62,7551600.0,14.2007,14.2092,14.1665,14.1921,7551600.0
2013-03-25 11:50:00,16.62,16.63,16.6,16.6,6235600.0,14.1921,14.2007,14.175,14.175,6235600.0
2013-03-25 12:00:00,16.6,16.62,16.55,16.55,9382800.0,14.175,14.1921,14.1323,14.1323,9382800.0
2013-03-25 12:10:00,16.56,16.59,16.55,16.56,7994000.0,14.1409,14.1665,14.1323,14.1409,7994000.0
2013-03-25 12:20:00,16.56,16.57,16.52,16.54,9396800.0,14.1409,14.1494,14.1067,14.1238,9396800.0
2013-03-25 12:30:00,16.54,16.58,16.53,16.57,4177600.0,14.1238,14.158,14.1153,14.1494,4177600.0
2013-03-25 12:40:00,16.57,16.58,16.55,16.56,3460800.0,14.1494,14.158,14.1323,14.1409,3460800.0
2013-03-25 12:50:00,16.56,16.57,16.52,16.53,6683600.0,14.1409,14.1494,14.1067,14.1153,6683600.0
2013-03-25 13:00:00,16.52,16.53,16.5,16.52,9609600.0,14.1067,14.1153,14.0896,14.1067,9609600.0
2013-03-25 13:10:00,16.52,16.56,16.51,16.55,5868800.0,14.1067,14.1409,14.0982,14.1323,5868800.0
2013-03-25 13:20:00,16.55,16.6,16.55,16.59,7985600.0,14.1323,14.175,14.1323,14.1665,7985600.0
2013-03-25 13:30:00,16.59,16.6,16.56,16.57,7285600.0,14.1665,14.175,14.1409,14.1494,7285600.0
2013-03-25 13:40:00,16.56,16.63,16.56,16.63,5815600.0,14.1409,14.2007,14.1409,14.2007,5815600.0
2013-03-25 13:50:00,16.63,16.67,16.63,16.65,11216800.0,14.2007,14.2348,14.2007,14.2177,11216800.0
2013-03-25 14:00:00,16.65,16.67,16.61,16.67,8120000.0,14.2177,14.2348,14.1836,14.2348,8120000.0
2013-03-25 14:10:00,16.67,16.67,16.64,16.66,4687200.0,14.2348,14.2348,14.2092,14.2263,4687200.0
2013-03-25 14:20:00,16.66,16.68,16.6,16.6,9153200.0,14.2263,14.2434,14.175,14.175,9153200.0
2013-03-25 14:30:00,16.6,16.61,16.58,16.6,7730800.0,14.175,14.1836,14.158,14.175,7730800.0
2013-03-25 14:40:00,16.6,16.63,16.59,16.61,6353200.0,14.175,14.2007,14.1665,14.1836,6353200.0
2013-03-25 14:50:00,16.61,16.62,16.6,16.61,3225600.0,14.1836,14.1921,14.175,14.1836,3225600.0
2013-03-25 15:00:00,16.61,16.61,16.51,16.52,12927600.0,14.1836,14.1836,14.0982,14.1067,12927600.0
2013-03-25 15:10:00,16.52,16.56,16.5,16.52,9380000.0,14.1067,14.1409,14.0896,14.1067,9380000.0
2013-03-25 15:20:00,16.52,16.54,16.49,16.53,10530800.0,14.1067,14.1238,14.0811,14.1153,10530800.0
2013-03-25 15:30:00,16.53,16.56,16.51,16.56,8696800.0,14.1153,14.1409,14.0982,14.1409,8696800.0
2013-03-25 15:40:00,16.56,16.57,16.5,16.52,10010000.0,14.1409,14.1494,14.0896,14.1067,10010000.0
2013-03-25 15:50:00,16.52,16.59,16.51,16.55,21313600.0,14.1067,14.1665,14.0982,14.1323,21313600.0
2013-03-26 09:30:00,16.61,16.64,16.51,16.59,25239200.0,14.1836,14.2092,14.0982,14.1665,25239200.0
2013-03-26 09:40:00,16.58,16.59,16.48,16.52,17634400.0,14.158,14.1665,14.0726,14.1067,17634400.0
2013-03-26 09:50:00,16.51,16.54,16.5,16.52,9150400.0,14.0982,14.1238,14.0896,14.1067,9150400.0
2013-03-26 10:00:00,16.52,16.57,16.49,16.56,13986000.0,14.1067,14.1494,14.0811,14.1409,13986000.0
2013-03-26 10:10:00,16.56,16.57,16.49,16.5,10732400.0,14.1409,14.1494,14.0811,14.0896,10732400.0
2013-03-26 10:20:00,16.5,16.52,16.47,16.47,12479600.0,14.0896,14.1067,14.064,14.064,12479600.0
2013-03-26 10:30:00,16.47,16.49,16.45,16.48,11701200.0,14.064,14.0811,14.047,14.0726,11701200.0
2013-03-26 10:40:00,16.48,16.51,16.46,16.49,9027200.0,14.0726,14.0982,14.0555,14.0811,9027200.0
2013-03-26 10:50:00,16.49,16.52,16.49,16.52,7408800.0,14.0811,14.1067,14.0811,14.1067,7408800.0
2013-03-26 11:00:00,16.52,16.53,16.49,16.49,6431600.0,14.1067,14.1153,14.0811,14.0811,6431600.0
2013-03-26 11:10:00,16.5,16.52,16.48,16.49,4309200.0,14.0896,14.1067,14.0726,14.0811,4309200.0
2013-03-26 11:20:00,16.49,16.52,16.49,16.5,3043600.0,14.0811,14.1067,14.0811,14.0896,3043600.0
2013-03-26 11:30:00,16.5,16.56,16.5,16.54,5994800.0,14.0896,14.1409,14.0896,14.1238,5994800.0
2013-03-26 11:40:00,16.54,16.55,16.53,16.54,4435200.0,14.1238,14.1323,14.1153,14.1238,4435200.0
2013-03-26 11:50:00,16.54,16.55,16.51,16.51,4925200.0,14.1238,14.1323,14.0982,14.0982,4925200.0
2013-03-26 12:00:00,16.51,16.54,16.51,16.51,5401200.0,14.0982,14.1238,14.0982,14.0982,5401200.0
2013-03-26 12:10:00,16.51,16.51,16.49,16.5,3796800.0,14.0982,14.0982,14.0811,14.0896,3796800.0
2013-03-26 12:20:00,16.5,16.52,16.49,16.51,3945200.0,14.0896,14.1067,14.0811,14.0982,3945200.0
2013-03-26 12:30:00,16.51,16.52,16.5,16.51,2618000.0,14.0982,14.1067,14.0896,14.0982,2618000.0
2013-03-26 12:40:00,16.51,16.53,16.51,16.52,3578400.0,14.0982,14.1153,14.0982,14.1067,3578400.0
2013-03-26 12:50:00,16.52,16.52,16.5,16.51,2086000.0,14.1067,14.1067,14.0896,14.0982,2086000.0
2013-03-26 13:00:00,16.51,16.52,16.51,16.52,1862000.0,14.0982,14.1067,14.0982,14.1067,1862000.0
2013-03-26 13:10:00,16.52,16.53,16.51,16.52,2419200.0,14.1067,14.1153,14.0982,14.1067,2419200.0
2013-03-26 13:20:00,16.52,16.56,16.52,16.55,5860400.0,14.1067,14.1409,14.1067,14.1323,5860400.0
2013-03-26 13:30:00,16.56,16.56,16.53,16.54,3155600.0,14.1409,14.1409,14.1153,14.1238,3155600.0
2013-03-26 13:40:00,16.54,16.56,16.54,16.55,2489200.0,14.1238,14.1409,14.1238,14.1323,2489200.0
2013-03-26 13:50:00,16.55,16.57,16.54,16.55,5678400.0,14.1323,14.1494,14.1238,14.1323,5678400.0
2013-03-26 14:00:00,16.55,16.55,16.52,16.53,2931600.0,14.1323,14.1323,14.1067,14.1153,2931600.0
2013-03-26 14:10:00,16.53,16.55,16.52,16.54,2315600.0,14.1153,14.1323,14.1067,14.1238,2315600.0
2013-03-26 14:20:00,16.55,16.55,16.53,16.53,3348800.0,14.1323,14.1323,14.1153,14.1153,3348800.0
2013-03-26 14:30:00,16.53,16.53,16.5,16.51,6339200.0,14.1153,14.1153,14.0896,14.0982,6339200.0
2013-03-26 14:40:00,16.51,16.51,16.47,16.48,8013600.0,14.0982,14.0982,14.064,14.0726,8013600.0
2013-03-26 14:50:00,16.48,16.49,16.47,16.49,3992800.0,14.0726,14.0811,14.064,14.0811,3992800.0
2013-03-26 15:00:00,16.49,16.49,16.48,16.48,3362800.0,14.0811,14.0811,14.0726,14.0726,3362800.0
2013-03-26 15:10:00,16.48,16.49,16.46,16.46,6412000.0,14.0726,14.0811,14.0555,14.0555,6412000.0
2013-03-26 15:20:00,16.46,16.49,16.45,16.48,10763200.0,14.0555,14.0811,14.047,14.0726,10763200.0
2013-03-26 15:30:00,16.48,16.49,16.47,16.48,4970000.0,14.0726,14.0811,14.064,14.0726,4970000.0
2013-03-26 15:40:00,16.48,16.49,16.47,16.48,5429200.0,14.0726,14.0811,14.064,14.0726,5429200.0
2013-03-26 15:50:00,16.48,16.48,16.45,16.47,17066000.0,14.0726,14.0726,14.047,14.064,17066000.0
2013-03-27 09:30:00,16.3,16.31,16.19,16.28,35526400.0,13.9189,13.9274,13.8249,13.9018,35526400.0
2013-03-27 09:40:00,16.28,16.3,16.24,16.25,13521200.0,13.9018,13.9189,13.8676,13.8762,13521200.0
2013-03-27 09:50:00,16.24,16.28,16.23,16.24,11113200.0,13.8676,13.9018,13.8591,13.8676,11113200.0
2013-03-27 10:00:00,16.24,16.25,16.18,16.19,17603600.0,13.8676,13.8762,13.8164,13.8249,17603600.0
2013-03-27 10:10:00,16.19,16.2,16.16,16.16,12726000.0,13.8249,13.8335,13.7993,13.7993,12726000.0
2013-03-27 10:20:00,16.16,16.2,16.15,16.2,8360800.0,13.7993,13.8335,13.7908,13.8335,8360800.0
2013-03-27 10:30:00,16.2,16.23,16.19,16.22,8705200.0,13.8335,13.8591,13.8249,13.8506,8705200.0
2013-03-27 10:40:00,16.22,16.23,16.21,16.22,8386000.0,13.8506,13.8591,13.842,13.8506,8386000.0
2013-03-27 10:50:00,16.22,16.23,16.2,16.21,5115600.0,13.8506,13.8591,13.8335,13.842,5115600.0
2013-03-27 11:00:00,16.21,16.22,16.18,16.18,7400400.0,13.842,13.8506,13.8164,13.8164,7400400.0
2013-03-27 11:10:00,16.18,16.21,16.18,16.21,5378800.0,13.8164,13.842,13.8164,13.842,5378800.0
2013-03-27 11:20:00,16.21,16.21,16.17,16.18,3466400.0,13.842,13.842,13.8079,13.8164,3466400.0
2013-03-27 11:30:00,16.18,16.21,16.18,16.19,5023200.0,13.8164,13.842,13.8164,13.8249,5023200.0
2013-03-27 11:40:00,16.19,16.19,16.16,16.17,6588400.0,13.8249,13.8249,13.7993,13.8079,6588400.0
2013-03-27 11:50:00,16.17,16.18,16.13,16.15,8279600.0,13.8079,13.8164,13.7737,13.7908,8279600.0
2013-03-27 12:00:00,16.15,16.17,16.14,16.15,4656400.0,13.7908,13.8079,13.7822,13.7908,4656400.0
2013-03-27 12:10:00,16.15,16.15,16.12,16.14,6692000.0,13.7908,13.7908,13.7652,13.7822,6692000.0
2013-03-27 12:20:00,16.14,16.16,16.12,16.15,6650000.0,13.7822,13.7993,13.7652,13.7908,6650000.0
2013-03-27 12:30:00,16.15,16.16,16.13,16.13,4729200.0,13.7908,13.7993,13.7737,13.7737,4729200.0
2013-03-27 12:40:00,16.13,16.15,16.12,16.14,5521600.0,13.7737,13.7908,13.7652,13.7822,5521600.0
2013-03-27 12:50:00,16.14,16.17,16.13,16.16,5020400.0,13.7822,13.8079,13.7737,13.7993,5020400.0
2013-03-27 13:00:00,16.16,16.17,16.14,16.14,3472000.0,13.7993,13.8079,13.7822,13.7822,3472000.0
2013-03-27 13:10:00,16.14,16.15,16.13,16.14,3981600.0,13.7822,13.7908,13.7737,13.7822,3981600.0
2013-03-27 13:20:00,16.14,16.14,16.12,16.13,3578400.0,13.7822,13.7822,13.7652,13.7737,3578400.0
2013-03-27 13:30:00,16.13,16.14,16.12,16.13,4720800.0,13.7737,13.7822,13.7652,13.7737,4720800.0
2013-03-27 13:40:00,16.13,16.15,16.13,16.14,4958800.0,13.7737,13.7908,13.7737,13.7822,4958800.0
2013-03-27 13:50:00,16.14,16.15,16.14,16.15,2903600.0,13.7822,13.7908,13.7822,13.7908,2903600.0
2013-03-27 14:00:00,16.15,16.17,16.14,16.15,4300800.0,13.7908,13.8079,13.7822,13.7908,4300800.0
2013-03-27 14:10:00,16.15,16.16,16.15,16.15,2058000.0,13.7908,13.7993,13.7908,13.7908,2058000.0
2013-03-27 14:20:00,16.15,16.2,16.15,16.19,7750400.0,13.7908,13.8335,13.7908,13.8249,7750400.0
2013-03-27 14:30:00,16.19,16.21,16.17,16.18,6868400.0,13.8249,13.842,13.8079,13.8164,6868400.0
2013-03-27 14:40:00,16.18,16.2,16.17,16.17,6252400.0,13.8164,13.8335,13.8079,13.8079,6252400.0
2013-03-27 14:50:00,16.17,16.19,16.17,16.18,3292800.0,13.8079,13.8249,13.8079,13.8164,3292800.0
2013-03-27 15:00:00,16.18,16.19,16.16,16.17,4365200.0,13.8164,13.8249,13.7993,13.8079,4365200.0
2013-03-27 15:10:00,16.17,16.19,16.14,16.15,6725600.0,13.8079,13.8249,13.7822,13.7908,6725600.0
2013-03-27 15:20:00,16.15,16.17,16.14,16.16,4544400.0,13.7908,13.8079,13.7822,13.7993,4544400.0
2013-03-27 15:30:00,16.16,16.17,16.11,16.12,8318800.0,13.7993,13.8079,13.7566,13.7652,8318800.0
2013-03-27 15:40:00,16.12,16.17,16.1,16.15,15220800.0,13.7652,13.8079,13.7481,13.7908,15220800.0
2013-03-27 15:50:00,16.15,16.17,16.14,16.15,17046400.0,13.7908,13.8079,13.7822,13.7908,17046400.0
2013-03-28 09:30:00,16.07,16.1,16.0,16.04,24544800.0,13.7225,13.7481,13.6627,13.6968,24544800.0
2013-03-28 09:40:00,16.03,16.14,16.03,16.12,21898800.0,13.6883,13.7822,13.6883,13.7652,21898800.0
2013-03-28 09:50:00,16.12,16.12,16.06,16.07,14044800.0,13.7652,13.7652,13.7139,13.7225,14044800.0
2013-03-28 10:00:00,16.07,16.09,16.03,16.04,10318000.0,13.7225,13.7395,13.6883,13.6968,10318000.0
2013-03-28 10:10:00,16.04,16.05,16.02,16.03,9909200.0,13.6968,13.7054,13.6798,13.6883,9909200.0
2013-03-28 10:20:00,16.03,16.06,16.01,16.02,8181600.0,13.6883,13.7139,13.6712,13.6798,8181600.0
2013-03-28 10:30:00,16.02,16.04,16.02,16.03,7896000.0,13.6798,13.6968,13.6798,13.6883,7896000.0
2013-03-28 10:40:00,16.03,16.05,16.01,16.01,9368800.0,13.6883,13.7054,13.6712,13.6712,9368800.0
2013-03-28 10:50:00,16.01,16.03,15.99,16.02,11508000.0,13.6712,13.6883,13.6542,13.6798,11508000.0
2013-03-28 11:00:00,16.02,16.02,15.99,16.0,4978400.0,13.6798,13.6798,13.6542,13.6627,4978400.0
2013-03-28 11:10:00,15.99,16.01,15.97,15.97,6885200.0,13.6542,13.6712,13.6371,13.6371,6885200.0
2013-03-28 11:20:00,15.97,15.98,15.94,15.94,10670800.0,13.6371,13.6456,13.6115,13.6115,10670800.0
2013-03-28 11:30:00,15.94,15.95,15.89,15.89,19440400.0,13.6115,13.62,13.5688,13.5688,19440400.0
2013-03-28 11:40:00,15.89,15.9,15.85,15.88,19818400.0,13.5688,13.5773,13.5346,13.5602,19818400.0
2013-03-28 11:50:00,15.88,15.9,15.85,15.87,12535600.0,13.5602,13.5773,13.5346,13.5517,12535600.0
2013-03-28 12:00:00,15.87,15.9,15.86,15.87,10057600.0,13.5517,13.5773,13.5431,13.5517,10057600.0
2013-03-28 12:10:00,15.87,15.88,15.85,15.88,7576800.0,13.5517,13.5602,13.5346,13.5602,7576800.0
2013-03-28 12:20:00,15.88,15.89,15.85,15.87,9240000.0,13.5602,13.5688,13.5346,13.5517,9240000.0
2013-03-28 12:30:00,15.87,15.89,15.87,15.89,4569600.0,13.5517,13.5688,13.5517,13.5688,4569600.0
2013-03-28 12:40:00,15.89,15.9,15.86,15.87,6207600.0,13.5688,13.5773,13.5431,13.5517,6207600.0
2013-03-28 12:50:00,15.87,15.87,15.85,15.86,5728800.0,13.5517,13.5517,13.5346,13.5431,5728800.0
2013-03-28 13:00:00,15.86,15.87,15.84,15.85,4303600.0,13.5431,13.5517,13.5261,13.5346,4303600.0
2013-03-28 13:10:00,15.85,15.87,15.84,15.85,3374000.0,13.5346,13.5517,13.5261,13.5346,3374000.0
2013-03-28 13:20:00,15.85,15.87,15.85,15.87,3049200.0,13.5346,13.5517,13.5346,13.5517,3049200.0
2013-03-28 13:30:00,15.87,15.89,15.86,15.86,4107600.0,13.5517,13.5688,13.5431,13.5431,4107600.0
2013-03-28 13:40:00,15.86,15.88,15.85,15.86,4194400.0,13.5431,13.5602,13.5346,13.5431,4194400.0
2013-03-28 13:50:00,15.86,15.86,15.85,15.86,2923200.0,13.5431,13.5431,13.5346,13.5431,2923200.0
2013-03-28 14:00:00,15.86,15.86,15.81,15.83,8738800.0,13.5431,13.5431,13.5004,13.5175,8738800.0
2013-03-28 14:10:00,15.83,15.83,15.81,15.81,4426800.0,13.5175,13.5175,13.5004,13.5004,4426800.0
2013-03-28 14:20:00,15.81,15.82,15.8,15.8,6123600.0,13.5004,13.509,13.4919,13.4919,6123600.0
2013-03-28 14:30:00,15.8,15.8,15.77,15.8,12317200.0,13.4919,13.4919,13.4663,13.4919,12317200.0
2013-03-28 14:40:00,15.8,15.81,15.78,15.78,6697600.0,13.4919,13.5004,13.4748,13.4748,6697600.0
2013-03-28 14:50:00,15.78,15.83,15.78,15.83,8439200.0,13.4748,13.5175,13.4748,13.5175,8439200.0
2013-03-28 15:00:00,15.83,15.83,15.8,15.82,5728800.0,13.5175,13.5175,13.4919,13.509,5728800.0
2013-03-28 15:10:00,15.82,15.83,15.8,15.81,7669200.0,13.509,13.5175,13.4919,13.5004,7669200.0
2013-03-28 15:20:00,15.81,15.82,15.8,15.81,5672800.0,13.5004,13.509,13.4919,13.5004,5672800.0
2013-03-28 15:30:00,15.81,15.81,15.78,15.79,8892800.0,13.5004,13.5004,13.4748,13.4834,8892800.0
2013-03-28 15:40:00,15.79,15.8,15.78,15.78,13367200.0,13.4834,13.4919,13.4748,13.4748,13367200.0
2013-03-28 15:50:00,15.78,15.84,15.78,15.81,36940400.0,13.4748,13.5261,13.4748,13.5004,36940400.0
2013-04-01 09:30:00,15.79,15.85,15.67,15.72,33317200.0,13.4834,13.5346,13.3809,13.4236,33317200.0
2013-04-01 09:40:00,15.72,15.74,15.58,15.58,24150000.0,13.4236,13.4407,13.304,13.304,24150000.0
2013-04-01 09:50:00,15.58,15.63,15.58,15.59,14938000.0,13.304,13.3467,13.304,13.3126,14938000.0
2013-04-01 10:00:00,15.6,15.61,15.53,15.56,23366000.0,13.3211,13.3297,13.2613,13.287,23366000.0
2013-04-01 10:10:00,15.56,15.57,15.5,15.51,13283200.0,13.287,13.2955,13.2357,13.2443,13283200.0
2013-04-01 10:20:00,15.5,15.55,15.48,15.54,15562400.0,13.2357,13.2784,13.2187,13.2699,15562400.0
2013-04-01 10:30:00,15.54,15.54,15.48,15.49,11401600.0,13.2699,13.2699,13.2187,13.2272,11401600.0
2013-04-01 10:40:00,15.48,15.56,15.47,15.56,11194400.0,13.2187,13.287,13.2101,13.287,11194400.0
2013-04-01 10:50:00,15.56,15.58,15.53,15.54,8825600.0,13.287,13.304,13.2613,13.2699,8825600.0
2013-04-01 11:00:00,15.54,15.56,15.52,15.55,9251200.0,13.2699,13.287,13.2528,13.2784,9251200.0
2013-04-01 11:10:00,15.55,15.59,15.54,15.55,4709600.0,13.2784,13.3126,13.2699,13.2784,4709600.0
2013-04-01 11:20:00,15.55,15.56,15.54,15.55,6025600.0,13.2784,13.287,13.2699,13.2784,6025600.0
2013-04-01 11:30:00,15.55,15.56,15.52,15.53,4040400.0,13.2784,13.287,13.2528,13.2613,4040400.0
2013-04-01 11:40:00,15.53,15.56,15.53,15.56,2651600.0,13.2613,13.287,13.2613,13.287,2651600.0
2013-04-01 11:50:00,15.56,15.56,15.53,15.54,2486400.0,13.287,13.287,13.2613,13.2699,2486400.0
2013-04-01 12:00:00,15.54,15.54,15.5,15.51,4944800.0,13.2699,13.2699,13.2357,13.2443,4944800.0
2013-04-01 12:10:00,15.51,15.52,15.5,15.51,2884000.0,13.2443,13.2528,13.2357,13.2443,2884000.0
2013-04-01 12:20:00,15.51,15.52,15.48,15.5,3945200.0,13.2443,13.2528,13.2187,13.2357,3945200.0
2013-04-01 12:30:00,15.5,15.51,15.49,15.49,2601200.0,13.2357,13.2443,13.2272,13.2272,2601200.0
2013-04-01 12:40:00,15.49,15.5,15.47,15.48,4295200.0,13.2272,13.2357,13.2101,13.2187,4295200.0
2013-04-01 12:50:00,15.48,15.52,15.48,15.51,6048000.0,13.2187,13.2528,13.2187,13.2443,6048000.0
2013-04-01 13:00:00,15.5,15.54,15.5,15.53,5997600.0,13.2357,13.2699,13.2357,13.2613,5997600.0
2013-04-01 13:10:00,15.52,15.54,15.51,15.52,3256400.0,13.2528,13.2699,13.2443,13.2528,3256400.0
2013-04-01 13:20:00,15.52,15.54,15.51,15.54,3049200.0,13.2528,13.2699,13.2443,13.2699,3049200.0
2013-04-01 13:30:00,15.54,15.54,15.53,15.54,3032400.0,13.2699,13.2699,13.2613,13.2699,3032400.0
2013-04-01 13:40:00,15.54,15.54,15.52,15.53,2422000.0,13.2699,13.2699,13.2528,13.2613,2422000.0
2013-04-01 13:50:00,15.53,15.53,15.5,15.51,2410800.0,13.2613,13.2613,13.2357,13.2443,2410800.0
2013-04-01 14:00:00,15.51,15.54,15.51,15.53,2825200.0,13.2443,13.2699,13.2443,13.2613,2825200.0
2013-04-01 14:10:00,15.53,15.54,15.5,15.5,2338000.0,13.2613,13.2699,13.2357,13.2357,2338000.0
2013-04-01 14:20:00,15.5,15.51,15.48,15.49,3805200.0,13.2357,13.2443,13.2187,13.2272,3805200.0
2013-04-01 14:30:00,15.49,15.5,15.47,15.49,4678800.0,13.2272,13.2357,13.2101,13.2272,4678800.0
2013-04-01 14:40:00,15.49,15.51,15.48,15.5,4200000.0,13.2272,13.2443,13.2187,13.2357,4200000.0
2013-04-01 14:50:00,15.5,15.5,15.46,15.46,8394400.0,13.2357,13.2357,13.2016,13.2016,8394400.0
2013-04-01 15:00:00,15.46,15.47,15.45,15.46,4261600.0,13.2016,13.2101,13.193,13.2016,4261600.0
2013-04-01 15:10:00,15.46,15.46,15.38,15.39,14926800.0,13.2016,13.2016,13.1333,13.1418,14926800.0
2013-04-01 15:20:00,15.39,15.4,15.37,15.37,11852400.0,13.1418,13.1503,13.1247,13.1247,11852400.0
2013-04-01 15:30:00,15.37,15.38,15.31,15.32,18368000.0,13.1247,13.1333,13.0735,13.082,18368000.0
2013-04-01 15:40:00,15.32,15.33,15.28,15.32,23088800.0,13.082,13.0906,13.0479,13.082,23088800.0
2013-04-01 15:50:00,15.32,15.35,15.31,15.32,25536000.0,13.082,13.1076,13.0735,13.082,25536000.0
2013-04-02 09:30:00,15.27,15.49,15.23,15.47,47250000.0,13.0393,13.2272,13.0052,13.2101,47250000.0
2013-04-02 09:40:00,15.46,15.52,15.42,15.43,27512800.0,13.2016,13.2528,13.1674,13.176,27512800.0
2013-04-02 09:50:00,15.43,15.56,15.43,15.53,22778000.0,13.176,13.287,13.176,13.2613,22778000.0
2013-04-02 10:00:00,15.52,15.56,15.5,15.54,17953600.0,13.2528,13.287,13.2357,13.2699,17953600.0
2013-04-02 10:10:00,15.53,15.58,15.5,15.58,17726800.0,13.2613,13.304,13.2357,13.304,17726800.0
2013-04-02 10:20:00,15.58,15.6,15.55,15.56,13792800.0,13.304,13.3211,13.2784,13.287,13792800.0
2013-04-02 10:30:00,15.56,15.56,15.52,15.54,16531200.0,13.287,13.287,13.2528,13.2699,16531200.0
2013-04-02 10:40:00,15.54,15.59,15.54,15.59,11681600.0,13.2699,13.3126,13.2699,13.3126,11681600.0
2013-04-02 10:50:00,15.59,15.59,15.56,15.57,7316400.0,13.3126,13.3126,13.287,13.2955,7316400.0
2013-04-02 11:00:00,15.57,15.63,15.56,15.62,13969200.0,13.2955,13.3467,13.287,13.3382,13969200.0
2013-04-02 11:10:00,15.62,15.62,15.58,15.6,7098000.0,13.3382,13.3382,13.304,13.3211,7098000.0
2013-04-02 11:20:00,15.6,15.61,15.56,15.57,5423600.0,13.3211,13.3297,13.287,13.2955,5423600.0
2013-04-02 11:30:00,15.57,15.58,15.52,15.53,8467200.0,13.2955,13.304,13.2528,13.2613,8467200.0
2013-04-02 11:40:00,15.52,15.55,15.52,15.55,4779600.0,13.2528,13.2784,13.2528,13.2784,4779600.0
2013-04-02 11:50:00,15.55,15.55,15.53,15.55,4894400.0,13.2784,13.2784,13.2613,13.2784,4894400.0
2013-04-02 12:00:00,15.55,15.61,15.54,15.59,6518400.0,13.2784,13.3297,13.2699,13.3126,6518400.0
2013-04-02 12:10:00,15.59,15.61,15.59,15.6,5826800.0,13.3126,13.3297,13.3126,13.3211,5826800.0
2013-04-02 12:20:00,15.61,15.61,15.59,15.6,6188000.0,13.3297,13.3297,13.3126,13.3211,6188000.0
2013-04-02 12:30:00,15.6,15.61,15.57,15.59,4477200.0,13.3211,13.3297,13.2955,13.3126,4477200.0
2013-04-02 12:40:00,15.59,15.61,15.58,15.59,3570000.0,13.3126,13.3297,13.304,13.3126,3570000.0
2013-04-02 12:50:00,15.59,15.61,15.58,15.6,3273200.0,13.3126,13.3297,13.304,13.3211,3273200.0
2013-04-02 13:00:00,15.6,15.61,15.59,15.6,2839200.0,13.3211,13.3297,13.3126,13.3211,2839200.0
2013-04-02 13:10:00,15.6,15.63,15.57,15.57,6798400.0,13.3211,13.3467,13.2955,13.2955,6798400.0
2013-04-02 13:20:00,15.57,15.65,15.51,15.55,20146000.0,13.2955,13.3638,13.2443,13.2784,20146000.0
2013-04-02 13:30:00,15.55,15.56,15.48,15.51,14310800.0,13.2784,13.287,13.2187,13.2443,14310800.0
2013-04-02 13:40:00,15.51,15.51,15.45,15.46,11446400.0,13.2443,13.2443,13.193,13.2016,11446400.0
2013-04-02 13:50:00,15.47,15.47,15.39,15.43,17222800.0,13.2101,13.2101,13.1418,13.176,17222800.0
2013-04-02 14:00:00,15.42,15.44,15.39,15.41,11894400.0,13.1674,13.1845,13.1418,13.1589,11894400.0
2013-04-02 14:10:00,15.41,15.42,15.35,15.37,15789200.0,13.1589,13.1674,13.1076,13.1247,15789200.0
2013-04-02 14:20:00,15.37,15.37,15.32,15.35,16220400.0,13.1247,13.1247,13.082,13.1076,16220400.0
2013-04-02 14:30:00,15.35,15.36,15.3,15.31,12723200.0,13.1076,13.1162,13.0649,13.0735,12723200.0
2013-04-02 14:40:00,15.3,15.31,15.24,15.29,18989600.0,13.0649,13.0735,13.0137,13.0564,18989600.0
2013-04-02 14:50:00,15.29,15.33,15.29,15.32,10488800.0,13.0564,13.0906,13.0564,13.082,10488800.0
2013-04-02 15:00:00,15.32,15.33,15.3,15.31,7490000.0,13.082,13.0906,13.0649,13.0735,7490000.0
2013-04-02 15:10:00,15.32,15.37,15.3,15.35,11564000.0,13.082,13.1247,13.0649,13.1076,11564000.0
2013-04-02 15:20:00,15.36,15.37,15.33,15.34,9578800.0,13.1162,13.1247,13.0906,13.0991,9578800.0
2013-04-02 15:30:00,15.33,15.36,15.33,15.33,6675200.0,13.0906,13.1162,13.0906,13.0906,6675200.0
2013-04-02 15:40:00,15.33,15.34,15.28,15.32,14512400.0,13.0906,13.0991,13.0479,13.082,14512400.0
2013-04-02 15:50:00,15.33,15.35,15.31,15.35,18337200.0,13.0906,13.1076,13.0735,13.1076,18337200.0
2013-04-03 09:30:00,15.41,15.54,15.38,15.48,26336800.0,13.1589,13.2699,13.1333,13.2187,26336800.0
2013-04-03 09:40:00,15.48,15.56,15.45,15.55,17906000.0,13.2187,13.287,13.193,13.2784,17906000.0
2013-04-03 09:50:00,15.55,15.56,15.48,15.54,11970000.0,13.2784,13.287,13.2187,13.2699,11970000.0
2013-04-03 10:00:00,15.53,15.54,15.48,15.51,10897600.0,13.2613,13.2699,13.2187,13.2443,10897600.0
2013-04-03 10:10:00,15.51,15.57,15.5,15.57,14380800.0,13.2443,13.2955,13.2357,13.2955,14380800.0
2013-04-03 10:20:00,15.57,15.61,15.55,15.6,13927200.0,13.2955,13.3297,13.2784,13.3211,13927200.0
2013-04-03 10:30:00,15.6,15.62,15.56,15.57,11902800.0,13.3211,13.3382,13.287,13.2955,11902800.0
2013-04-03 10:40:00,15.57,15.58,15.54,15.58,9774800.0,13.2955,13.304,13.2699,13.304,9774800.0
2013-04-03 10:50:00,15.58,15.58,15.55,15.55,9128000.0,13.304,13.304,13.2784,13.2784,9128000.0
2013-04-03 11:00:00,15.55,15.56,15.51,15.53,13112400.0,13.2784,13.287,13.2443,13.2613,13112400.0
2013-04-03 11:10:00,15.54,15.54,15.51,15.53,6683600.0,13.2699,13.2699,13.2443,13.2613,6683600.0
2013-04-03 11:20:00,15.53,15.57,15.53,15.56,6868400.0,13.2613,13.2955,13.2613,13.287,6868400.0
2013-04-03 11:30:00,15.56,15.57,15.54,15.54,4127200.0,13.287,13.2955,13.2699,13.2699,4127200.0
2013-04-03 11:40:00,15.54,15.54,15.51,15.54,5378800.0,13.2699,13.2699,13.2443,13.2699,5378800.0
2013-04-03 11:50:00,15.54,15.55,15.52,15.53,3648400.0,13.2699,13.2784,13.2528,13.2613,3648400.0
2013-04-03 12:00:00,15.52,15.53,15.44,15.44,10654000.0,13.2528,13.2613,13.1845,13.1845,10654000.0
2013-04-03 12:10:00,15.44,15.47,15.43,15.46,5880000.0,13.1845,13.2101,13.176,13.2016,5880000.0
2013-04-03 12:20:00,15.46,15.46,15.4,15.41,6213200.0,13.2016,13.2016,13.1503,13.1589,6213200.0
2013-04-03 12:30:00,15.4,15.44,15.4,15.43,4897200.0,13.1503,13.1845,13.1503,13.176,4897200.0
2013-04-03 12:40:00,15.43,15.43,15.4,15.42,5597200.0,13.176,13.176,13.1503,13.1674,5597200.0
2013-04-03 12:50:00,15.42,15.46,15.42,15.46,5224800.0,13.1674,13.2016,13.1674,13.2016,5224800.0
2013-04-03 13:00:00,15.46,15.46,15.42,15.44,3603600.0,13.2016,13.2016,13.1674,13.1845,3603600.0
2013-04-03 13:10:00,15.44,15.44,15.38,15.41,5348000.0,13.1845,13.1845,13.1333,13.1589,5348000.0
2013-04-03 13:20:00,15.4,15.41,15.39,15.4,4382000.0,13.1503,13.1589,13.1418,13.1503,4382000.0
2013-04-03 13:30:00,15.4,15.4,15.37,15.37,7137200.0,13.1503,13.1503,13.1247,13.1247,7137200.0
2013-04-03 13:40:00,15.37,15.42,15.37,15.41,7061600.0,13.1247,13.1674,13.1247,13.1589,7061600.0
2013-04-03 13:50:00,15.41,15.41,15.38,15.38,3810800.0,13.1589,13.1589,13.1333,13.1333,3810800.0
2013-04-03 14:00:00,15.39,15.42,15.38,15.42,5983600.0,13.1418,13.1674,13.1333,13.1674,5983600.0
2013-04-03 14:10:00,15.42,15.46,15.42,15.46,7666400.0,13.1674,13.2016,13.1674,13.2016,7666400.0
2013-04-03 14:20:00,15.46,15.47,15.43,15.44,5252800.0,13.2016,13.2101,13.176,13.1845,5252800.0
2013-04-03 14:30:00,15.44,15.44,15.41,15.43,4496800.0,13.1845,13.1845,13.1589,13.176,4496800.0
2013-04-03 14:40:00,15.44,15.49,15.43,15.48,7831600.0,13.1845,13.2272,13.176,13.2187,7831600.0
2013-04-03 14:50:00,15.48,15.49,15.47,15.47,4692800.0,13.2187,13.2272,13.2101,13.2101,4692800.0
2013-04-03 15:00:00,15.48,15.48,15.43,15.43,5812800.0,13.2187,13.2187,13.176,13.176,5812800.0
2013-04-03 15:10:00,15.43,15.47,15.43,15.46,5756800.0,13.176,13.2101,13.176,13.2016,5756800.0
2013-04-03 15:20:00,15.46,15.47,15.44,15.44,4726400.0,13.2016,13.2101,13.1845,13.1845,4726400.0
2013-04-03 15:30:00,15.44,15.44,15.39,15.4,9150400.0,13.1845,13.1845,13.1418,13.1503,9150400.0
2013-04-03 15:40:00,15.4,15.46,15.38,15.44,11298000.0,13.1503,13.2016,13.1333,13.1845,11298000.0
2013-04-03 15:50:00,15.44,15.45,15.42,15.42,13305600.0,13.1845,13.193,13.1674,13.1674,13305600.0
2013-04-04 09:30:00,15.49,15.54,15.3,15.32,30660000.0,13.2272,13.2699,13.0649,13.082,30660000.0
2013-04-04 09:40:00,15.32,15.41,15.28,15.33,25939200.0,13.082,13.1589,13.0479,13.0906,25939200.0
2013-04-04 09:50:00,15.34,15.34,15.27,15.31,12852000.0,13.0991,13.0991,13.0393,13.0735,12852000.0
2013-04-04 10:00:00,15.32,15.4,15.31,15.35,15458800.0,13.082,13.1503,13.0735,13.1076,15458800.0
2013-04-04 10:10:00,15.35,15.35,15.29,15.29,11961600.0,13.1076,13.1076,13.0564,13.0564,11961600.0
2013-04-04 10:20:00,15.29,15.31,15.26,15.28,12474000.0,13.0564,13.0735,13.0308,13.0479,12474000.0
2013-04-04 10:30:00,15.28,15.31,15.27,15.29,11382000.0,13.0479,13.0735,13.0393,13.0564,11382000.0
2013-04-04 10:40:00,15.3,15.33,15.29,15.33,7366800.0,13.0649,13.0906,13.0564,13.0906,7366800.0
2013-04-04 10:50:00,15.33,15.33,15.29,15.3,6524000.0,13.0906,13.0906,13.0564,13.0649,6524000.0
2013-04-04 11:00:00,15.3,15.32,15.29,15.3,6260800.0,13.0649,13.082,13.0564,13.0649,6260800.0
2013-04-04 11:10:00,15.29,15.31,15.27,15.27,6137600.0,13.0564,13.0735,13.0393,13.0393,6137600.0
2013-04-04 11:20:00,15.27,15.29,15.26,15.27,7806400.0,13.0393,13.0564,13.0308,13.0393,7806400.0
2013-04-04 11:30:00,15.27,15.29,15.26,15.29,6781600.0,13.0393,13.0564,13.0308,13.0564,6781600.0
2013-04-04 11:40:00,15.29,15.3,15.27,15.28,4662000.0,13.0564,13.0649,13.0393,13.0479,4662000.0
2013-04-04 11:50:00,15.28,15.28,15.26,15.27,5552400.0,13.0479,13.0479,13.0308,13.0393,5552400.0
2013-04-04 12:00:00,15.27,15.27,15.21,15.21,10875200.0,13.0393,13.0393,12.9881,12.9881,10875200.0
2013-04-04 12:10:00,15.21,15.22,15.19,15.2,11345600.0,12.9881,12.9966,12.971,12.9796,11345600.0
2013-04-04 12:20:00,15.2,15.24,15.19,15.24,8996400.0,12.9796,13.0137,12.971,13.0137,8996400.0
2013-04-04 12:30:00,15.24,15.32,15.24,15.29,14145600.0,13.0137,13.082,13.0137,13.0564,14145600.0
2013-04-04 12:40:00,15.29,15.32,15.28,15.32,7484400.0,13.0564,13.082,13.0479,13.082,7484400.0
2013-04-04 12:50:00,15.32,15.33,15.28,15.29,7005600.0,13.082,13.0906,13.0479,13.0564,7005600.0
2013-04-04 13:00:00,15.29,15.3,15.26,15.28,8136800.0,13.0564,13.0649,13.0308,13.0479,8136800.0
2013-04-04 13:10:00,15.28,15.3,15.25,15.29,5465600.0,13.0479,13.0649,13.0223,13.0564,5465600.0
2013-04-04 13:20:00,15.29,15.37,15.28,15.33,8260000.0,13.0564,13.1247,13.0479,13.0906,8260000.0
2013-04-04 13:30:00,15.33,15.35,15.33,15.34,5168800.0,13.0906,13.1076,13.0906,13.0991,5168800.0
2013-04-04 13:40:00,15.34,15.36,15.33,15.34,6179600.0,13.0991,13.1162,13.0906,13.0991,6179600.0
2013-04-04 13:50:00,15.34,15.35,15.32,15.32,4135600.0,13.0991,13.1076,13.082,13.082,4135600.0
2013-04-04 14:00:00,15.33,15.33,15.31,15.31,4936400.0,13.0906,13.0906,13.0735,13.0735,4936400.0
2013-04-04 14:10:00,15.32,15.32,15.3,15.31,3659600.0,13.082,13.082,13.0649,13.0735,3659600.0
2013-04-04 14:20:00,15.31,15.33,15.3,15.32,3483200.0,13.0735,13.0906,13.0649,13.082,3483200.0
2013-04-04 14:30:00,15.32,15.33,15.3,15.31,3486000.0,13.082,13.0906,13.0649,13.0735,3486000.0
2013-04-04 14:40:00,15.31,15.31,15.27,15.28,5132400.0,13.0735,13.0735,13.0393,13.0479,5132400.0
2013-04-04 14:50:00,15.28,15.29,15.26,15.28,3326400.0,13.0479,13.0564,13.0308,13.0479,3326400.0
2013-04-04 15:00:00,15.28,15.29,15.27,15.27,3780000.0,13.0479,13.0564,13.0393,13.0393,3780000.0
2013-04-04 15:10:00,15.27,15.27,15.23,15.24,6804000.0,13.0393,13.0393,13.0052,13.0137,6804000.0
2013-04-04 15:20:00,15.24,15.25,15.23,15.23,4564000.0,13.0137,13.0223,13.0052,13.0052,4564000.0
2013-04-04 15:30:00,15.24,15.28,15.23,15.25,5630800.0,13.0137,13.0479,13.0052,13.0223,5630800.0
2013-04-04 15:40:00,15.25,15.27,15.24,15.26,4776800.0,13.0223,13.0393,13.0137,13.0308,4776800.0
2013-04-04 15:50:00,15.26,15.28,15.25,15.27,12210800.0,13.0308,13.0479,13.0223,13.0393,12210800.0
2013-04-05 09:30:00,15.15,15.17,15.08,15.11,30735600.0,12.9369,12.9539,12.8771,12.9027,30735600.0
2013-04-05 09:40:00,15.11,15.12,15.06,15.07,20190800.0,12.9027,12.9112,12.86,12.8685,20190800.0
2013-04-05 09:50:00,15.06,15.1,15.05,15.07,13515600.0,12.86,12.8942,12.8515,12.8685,13515600.0
2013-04-05 10:00:00,15.08,15.12,15.05,15.11,10642800.0,12.8771,12.9112,12.8515,12.9027,10642800.0
2013-04-05 10:10:00,15.11,15.11,15.06,15.08,8934800.0,12.9027,12.9027,12.86,12.8771,8934800.0
2013-04-05 10:20:00,15.09,15.15,15.08,15.12,12420800.0,12.8856,12.9369,12.8771,12.9112,12420800.0
2013-04-05 10:30:00,15.12,15.14,15.1,15.1,10740800.0,12.9112,12.9283,12.8942,12.8942,10740800.0
2013-04-05 10:40:00,15.11,15.11,15.08,15.11,9144800.0,12.9027,12.9027,12.8771,12.9027,9144800.0
2013-04-05 10:50:00,15.11,15.12,15.09,15.1,7302400.0,12.9027,12.9112,12.8856,12.8942,7302400.0
2013-04-05 11:00:00,15.1,15.13,15.09,15.11,6283200.0,12.8942,12.9198,12.8856,12.9027,6283200.0
2013-04-05 11:10:00,15.11,15.15,15.1,15.14,7714000.0,12.9027,12.9369,12.8942,12.9283,7714000.0
2013-04-05 11:20:00,15.15,15.18,15.13,15.14,9926000.0,12.9369,12.9625,12.9198,12.9283,9926000.0
2013-04-05 11:30:00,15.14,15.15,15.12,15.14,6106800.0,12.9283,12.9369,12.9112,12.9283,6106800.0
2013-04-05 11:40:00,15.14,15.15,15.13,15.14,5241600.0,12.9283,12.9369,12.9198,12.9283,5241600.0
2013-04-05 11:50:00,15.14,15.15,15.11,15.12,5773600.0,12.9283,12.9369,12.9027,12.9112,5773600.0
2013-04-05 12:00:00,15.12,15.12,15.09,15.11,6806800.0,12.9112,12.9112,12.8856,12.9027,6806800.0
2013-04-05 12:10:00,15.11,15.12,15.08,15.08,5628000.0,12.9027,12.9112,12.8771,12.8771,5628000.0
2013-04-05 12:20:00,15.09,15.12,15.08,15.09,3785600.0,12.8856,12.9112,12.8771,12.8856,3785600.0
2013-04-05 12:30:00,15.1,15.11,15.08,15.1,3676400.0,12.8942,12.9027,12.8771,12.8942,3676400.0
2013-04-05 12:40:00,15.1,15.1,15.08,15.09,4194400.0,12.8942,12.8942,12.8771,12.8856,4194400.0
2013-04-05 12:50:00,15.09,15.1,15.08,15.09,5040000.0,12.8856,12.8942,12.8771,12.8856,5040000.0
2013-04-05 13:00:00,15.09,15.09,15.07,15.07,6627600.0,12.8856,12.8856,12.8685,12.8685,6627600.0
2013-04-05 13:10:00,15.07,15.09,15.07,15.08,5493600.0,12.8685,12.8856,12.8685,12.8771,5493600.0
2013-04-05 13:20:00,15.08,15.1,15.07,15.09,2990400.0,12.8771,12.8942,12.8685,12.8856,2990400.0
2013-04-05 13:30:00,15.09,15.09,15.07,15.08,4984000.0,12.8856,12.8856,12.8685,12.8771,4984000.0
2013-04-05 13:40:00,15.08,15.1,15.08,15.09,3796800.0,12.8771,12.8942,12.8771,12.8856,3796800.0
2013-04-05 13:50:00,15.09,15.11,15.08,15.09,3533600.0,12.8856,12.9027,12.8771,12.8856,3533600.0
2013-04-05 14:00:00,15.09,15.09,15.07,15.08,5017600.0,12.8856,12.8856,12.8685,12.8771,5017600.0
2013-04-05 14:10:00,15.08,15.09,15.07,15.09,3715600.0,12.8771,12.8856,12.8685,12.8856,3715600.0
2013-04-05 14:20:00,15.09,15.11,15.09,15.09,4827200.0,12.8856,12.9027,12.8856,12.8856,4827200.0
2013-04-05 14:30:00,15.09,15.13,15.09,15.11,6554800.0,12.8856,12.9198,12.8856,12.9027,6554800.0
2013-04-05 14:40:00,15.11,15.11,15.1,15.11,3494400.0,12.9027,12.9027,12.8942,12.9027,3494400.0
2013-04-05 14:50:00,15.11,15.11,15.09,15.1,2590000.0,12.9027,12.9027,12.8856,12.8942,2590000.0
2013-04-05 15:00:00,15.1,15.1,15.08,15.08,4233600.0,12.8942,12.8942,12.8771,12.8771,4233600.0
2013-04-05 15:10:00,15.08,15.09,15.05,15.05,11354000.0,12.8771,12.8856,12.8515,12.8515,11354000.0
2013-04-05 15:20:00,15.05,15.06,15.03,15.03,14688800.0,12.8515,12.86,12.8344,12.8344,14688800.0
2013-04-05 15:30:00,15.03,15.06,14.99,15.05,29246000.0,12.8344,12.86,12.8002,12.8515,29246000.0
2013-04-05 15:40:00,15.06,15.09,15.04,15.08,13190800.0,12.86,12.8856,12.8429,12.8771,13190800.0
2013-04-05 15:50:00,15.08,15.12,15.08,15.11,21019600.0,12.8771,12.9112,12.8771,12.9027,21019600.0
2013-04-08 09:30:00,15.17,15.27,15.14,15.24,28378000.0,12.9539,13.0393,12.9283,13.0137,28378000.0
2013-04-08 09:40:00,15.25,15.26,15.18,15.2,11583600.0,13.0223,13.0308,12.9625,12.9796,11583600.0
2013-04-08 09:50:00,15.2,15.22,15.18,15.21,7672000.0,12.9796,12.9966,12.9625,12.9881,7672000.0
2013-04-08 10:00:00,15.21,15.21,15.18,15.19,7330400.0,12.9881,12.9881,12.9625,12.971,7330400.0
2013-04-08 10:10:00,15.19,15.2,15.13,15.13,12913600.0,12.971,12.9796,12.9198,12.9198,12913600.0
2013-04-08 10:20:00,15.13,15.17,15.13,15.15,6328000.0,12.9198,12.9539,12.9198,12.9369,6328000.0
2013-04-08 10:30:00,15.15,15.18,15.13,15.13,9441600.0,12.9369,12.9625,12.9198,12.9198,9441600.0
2013-04-08 10:40:00,15.13,15.16,15.1,15.13,8797600.0,12.9198,12.9454,12.8942,12.9198,8797600.0
2013-04-08 10:50:00,15.13,15.2,15.13,15.2,8797600.0,12.9198,12.9796,12.9198,12.9796,8797600.0
2013-04-08 11:00:00,15.19,15.2,15.16,15.16,5731600.0,12.971,12.9796,12.9454,12.9454,5731600.0
2013-04-08 11:10:00,15.16,15.18,15.15,15.16,4132800.0,12.9454,12.9625,12.9369,12.9454,4132800.0
2013-04-08 11:20:00,15.16,15.17,15.12,15.12,6641600.0,12.9454,12.9539,12.9112,12.9112,6641600.0
2013-04-08 11:30:00,15.12,15.13,15.1,15.11,6577200.0,12.9112,12.9198,12.8942,12.9027,6577200.0
2013-04-08 11:40:00,15.11,15.12,15.09,15.11,4082400.0,12.9027,12.9112,12.8856,12.9027,4082400.0
2013-04-08 11:50:00,15.1,15.14,15.1,15.12,4146800.0,12.8942,12.9283,12.8942,12.9112,4146800.0
2013-04-08 12:00:00,15.12,15.14,15.11,15.11,3379600.0,12.9112,12.9283,12.9027,12.9027,3379600.0
2013-04-08 12:10:00,15.11,15.14,15.1,15.13,3570000.0,12.9027,12.9283,12.8942,12.9198,3570000.0
2013-04-08 12:20:00,15.12,15.12,15.09,15.1,4488400.0,12.9112,12.9112,12.8856,12.8942,4488400.0
2013-04-08 12:30:00,15.1,15.13,15.1,15.13,2632000.0,12.8942,12.9198,12.8942,12.9198,2632000.0
2013-04-08 12:40:00,15.13,15.13,15.1,15.12,5042800.0,12.9198,12.9198,12.8942,12.9112,5042800.0
2013-04-08 12:50:00,15.12,15.15,15.12,15.13,4401600.0,12.9112,12.9369,12.9112,12.9198,4401600.0
2013-04-08 13:00:00,15.13,15.14,15.11,15.13,2646000.0,12.9198,12.9283,12.9027,12.9198,2646000.0
2013-04-08 13:10:00,15.13,15.17,15.13,15.14,4986800.0,12.9198,12.9539,12.9198,12.9283,4986800.0
2013-04-08 13:20:00,15.15,15.17,15.14,15.16,3077200.0,12.9369,12.9539,12.9283,12.9454,3077200.0
2013-04-08 13:30:00,15.16,15.19,15.16,15.16,4443600.0,12.9454,12.971,12.9454,12.9454,4443600.0
2013-04-08 13:40:00,15.16,15.21,15.16,15.2,5149200.0,12.9454,12.9881,12.9454,12.9796,5149200.0
2013-04-08 13:50:00,15.2,15.22,15.18,15.22,5056800.0,12.9796,12.9966,12.9625,12.9966,5056800.0
2013-04-08 14:00:00,15.22,15.23,15.21,15.23,5840800.0,12.9966,13.0052,12.9881,13.0052,5840800.0
2013-04-08 14:10:00,15.23,15.25,15.22,15.22,6288800.0,13.0052,13.0223,12.9966,12.9966,6288800.0
2013-04-08 14:20:00,15.22,15.22,15.2,15.21,5160400.0,12.9966,12.9966,12.9796,12.9881,5160400.0
2013-04-08 14:30:00,15.21,15.22,15.2,15.2,3878000.0,12.9881,12.9966,12.9796,12.9796,3878000.0
2013-04-08 14:40:00,15.2,15.2,15.18,15.19,4107600.0,12.9796,12.9796,12.9625,12.971,4107600.0
2013-04-08 14:50:00,15.19,15.21,15.17,15.18,4264400.0,12.971,12.9881,12.9539,12.9625,4264400.0
2013-04-08 15:00:00,15.18,15.19,15.17,15.18,2735600.0,12.9625,12.971,12.9539,12.9625,2735600.0
2013-04-08 15:10:00,15.18,15.19,15.17,15.17,4382000.0,12.9625,12.971,12.9539,12.9539,4382000.0
2013-04-08 15:20:00,15.18,15.2,15.17,15.19,3525200.0,12.9625,12.9796,12.9539,12.971,3525200.0
2013-04-08 15:30:00,15.19,15.21,15.18,15.2,4911200.0,12.971,12.9881,12.9625,12.9796,4911200.0
2013-04-08 15:40:00,15.2,15.22,15.2,15.21,6585600.0,12.9796,12.9966,12.9796,12.9881,6585600.0
2013-04-08 15:50:00,15.21,15.22,15.2,15.22,11468800.0,12.9881,12.9966,12.9796,12.9966,11468800.0
2013-04-09 09:30:00,15.23,15.25,15.12,15.15,17640000.0,13.0052,13.0223,12.9112,12.9369,17640000.0
2013-04-09 09:40:00,15.15,15.19,15.14,15.17,11236400.0,12.9369,12.971,12.9283,12.9539,11236400.0
2013-04-09 09:50:00,15.16,15.17,15.13,15.14,10592400.0,12.9454,12.9539,12.9198,12.9283,10592400.0
2013-04-09 10:00:00,15.13,15.16,15.11,15.14,7680400.0,12.9198,12.9454,12.9027,12.9283,7680400.0
2013-04-09 10:10:00,15.14,15.16,15.14,15.15,5314400.0,12.9283,12.9454,12.9283,12.9369,5314400.0
2013-04-09 10:20:00,15.15,15.17,15.13,15.15,7252000.0,12.9369,12.9539,12.9198,12.9369,7252000.0
2013-04-09 10:30:00,15.15,15.16,15.13,15.16,6588400.0,12.9369,12.9454,12.9198,12.9454,6588400.0
2013-04-09 10:40:00,15.15,15.16,15.13,15.14,3371200.0,12.9369,12.9454,12.9198,12.9283,3371200.0
2013-04-09 10:50:00,15.13,15.15,15.12,15.14,6680800.0,12.9198,12.9369,12.9112,12.9283,6680800.0
2013-04-09 11:00:00,15.13,15.14,15.12,15.12,4415600.0,12.9198,12.9283,12.9112,12.9112,4415600.0
2013-04-09 11:10:00,15.13,15.14,15.11,15.12,6157200.0,12.9198,12.9283,12.9027,12.9112,6157200.0
2013-04-09 11:20:00,15.12,15.13,15.1,15.12,5919200.0,12.9112,12.9198,12.8942,12.9112,5919200.0
2013-04-09 11:30:00,15.12,15.12,15.1,15.1,5146400.0,12.9112,12.9112,12.8942,12.8942,5146400.0
2013-04-09 11:40:00,15.1,15.11,15.1,15.11,3987200.0,12.8942,12.9027,12.8942,12.9027,3987200.0
2013-04-09 11:50:00,15.11,15.13,15.1,15.11,3819200.0,12.9027,12.9198,12.8942,12.9027,3819200.0
2013-04-09 12:00:00,15.12,15.12,15.11,15.11,2564800.0,12.9112,12.9112,12.9027,12.9027,2564800.0
2013-04-09 12:10:00,15.11,15.12,15.1,15.12,2192400.0,12.9027,12.9112,12.8942,12.9112,2192400.0
2013-04-09 12:20:00,15.12,15.14,15.11,15.14,6829200.0,12.9112,12.9283,12.9027,12.9283,6829200.0
2013-04-09 12:30:00,15.14,15.16,15.14,15.15,5717600.0,12.9283,12.9454,12.9283,12.9369,5717600.0
2013-04-09 12:40:00,15.15,15.19,15.15,15.17,5521600.0,12.9369,12.971,12.9369,12.9539,5521600.0
2013-04-09 12:50:00,15.17,15.18,15.16,15.18,3189200.0,12.9539,12.9625,12.9454,12.9625,3189200.0
2013-04-09 13:00:00,15.18,15.2,15.17,15.18,5474000.0,12.9625,12.9796,12.9539,12.9625,5474000.0
2013-04-09 13:10:00,15.19,15.22,15.18,15.21,5630800.0,12.971,12.9966,12.9625,12.9881,5630800.0
2013-04-09 13:20:00,15.21,15.3,15.21,15.29,15106000.0,12.9881,13.0649,12.9881,13.0564,15106000.0
2013-04-09 13:30:00,15.29,15.3,15.27,15.28,8254400.0,13.0564,13.0649,13.0393,13.0479,8254400.0
2013-04-09 13:40:00,15.27,15.28,15.26,15.27,5770800.0,13.0393,13.0479,13.0308,13.0393,5770800.0
2013-04-09 13:50:00,15.27,15.28,15.24,15.24,4603200.0,13.0393,13.0479,13.0137,13.0137,4603200.0
2013-04-09 14:00:00,15.24,15.26,15.24,15.26,3486000.0,13.0137,13.0308,13.0137,13.0308,3486000.0
2013-04-09 14:10:00,15.25,15.25,15.2,15.2,8106000.0,13.0223,13.0223,12.9796,12.9796,8106000.0
2013-04-09 14:20:00,15.2,15.24,15.2,15.22,4230800.0,12.9796,13.0137,12.9796,12.9966,4230800.0
2013-04-09 14:30:00,15.22,15.23,15.21,15.23,2662800.0,12.9966,13.0052,12.9881,13.0052,2662800.0
2013-04-09 14:40:00,15.23,15.25,15.22,15.23,6106800.0,13.0052,13.0223,12.9966,13.0052,6106800.0
2013-04-09 14:50:00,15.23,15.24,15.21,15.22,3928400.0,13.0052,13.0137,12.9881,12.9966,3928400.0
2013-04-09 15:00:00,15.22,15.26,15.22,15.25,4718000.0,12.9966,13.0308,12.9966,13.0223,4718000.0
2013-04-09 15:10:00,15.25,15.26,15.23,15.25,3404800.0,13.0223,13.0308,13.0052,13.0223,3404800.0
2013-04-09 15:20:00,15.25,15.26,15.24,15.26,4513600.0,13.0223,13.0308,13.0137,13.0308,4513600.0
2013-04-09 15:30:00,15.26,15.28,15.24,15.25,8786400.0,13.0308,13.0479,13.0137,13.0223,8786400.0
2013-04-09 15:40:00,15.25,15.27,15.23,15.23,7204400.0,13.0223,13.0393,13.0052,13.0052,7204400.0
2013-04-09 15:50:00,15.24,15.25,15.21,15.25,20913200.0,13.0137,13.0223,12.9881,13.0223,20913200.0
2013-04-10 09:30:00,15.29,15.34,15.21,15.31,24634400.0,13.0564,13.0991,12.9881,13.0735,24634400.0
2013-04-10 09:40:00,15.31,15.32,15.24,15.26,12334000.0,13.0735,13.082,13.0137,13.0308,12334000.0
2013-04-10 09:50:00,15.26,15.3,15.24,15.27,13812400.0,13.0308,13.0649,13.0137,13.0393,13812400.0
2013-04-10 10:00:00,15.26,15.32,15.24,15.31,11664800.0,13.0308,13.082,13.0137,13.0735,11664800.0
2013-04-10 10:10:00,15.31,15.4,15.3,15.39,21823200.0,13.0735,13.1503,13.0649,13.1418,21823200.0
2013-04-10 10:20:00,15.39,15.4,15.34,15.35,13356000.0,13.1418,13.1503,13.0991,13.1076,13356000.0
2013-04-10 10:30:00,15.35,15.39,15.35,15.38,8716400.0,13.1076,13.1418,13.1076,13.1333,8716400.0
2013-04-10 10:40:00,15.38,15.45,15.38,15.43,17183600.0,13.1333,13.193,13.1333,13.176,17183600.0
2013-04-10 10:50:00,15.43,15.43,15.39,15.42,9881200.0,13.176,13.176,13.1418,13.1674,9881200.0
2013-04-10 11:00:00,15.42,15.45,15.41,15.44,9405200.0,13.1674,13.193,13.1589,13.1845,9405200.0
2013-04-10 11:10:00,15.44,15.45,15.41,15.43,7534800.0,13.1845,13.193,13.1589,13.176,7534800.0
2013-04-10 11:20:00,15.43,15.5,15.43,15.5,14086800.0,13.176,13.2357,13.176,13.2357,14086800.0
2013-04-10 11:30:00,15.5,15.52,15.49,15.52,10654000.0,13.2357,13.2528,13.2272,13.2528,10654000.0
2013-04-10 11:40:00,15.52,15.55,15.51,15.53,13739600.0,13.2528,13.2784,13.2443,13.2613,13739600.0
2013-04-10 11:50:00,15.52,15.54,15.52,15.53,7940800.0,13.2528,13.2699,13.2528,13.2613,7940800.0
2013-04-10 12:00:00,15.53,15.53,15.49,15.52,8274000.0,13.2613,13.2613,13.2272,13.2528,8274000.0
2013-04-10 12:10:00,15.52,15.53,15.51,15.52,3609200.0,13.2528,13.2613,13.2443,13.2528,3609200.0
2013-04-10 12:20:00,15.52,15.52,15.49,15.5,3822000.0,13.2528,13.2528,13.2272,13.2357,3822000.0
2013-04-10 12:30:00,15.5,15.55,15.5,15.54,5779200.0,13.2357,13.2784,13.2357,13.2699,5779200.0
2013-04-10 12:40:00,15.54,15.56,15.53,15.56,6717200.0,13.2699,13.287,13.2613,13.287,6717200.0
2013-04-10 12:50:00,15.55,15.58,15.55,15.57,8884400.0,13.2784,13.304,13.2784,13.2955,8884400.0
2013-04-10 13:00:00,15.56,15.57,15.56,15.57,4085200.0,13.287,13.2955,13.287,13.2955,4085200.0
2013-04-10 13:10:00,15.57,15.57,15.55,15.55,4264400.0,13.2955,13.2955,13.2784,13.2784,4264400.0
2013-04-10 13:20:00,15.55,15.56,15.53,15.56,6848800.0,13.2784,13.287,13.2613,13.287,6848800.0
2013-04-10 13:30:00,15.56,15.58,15.56,15.56,5093200.0,13.287,13.304,13.287,13.287,5093200.0
2013-04-10 13:40:00,15.56,15.58,15.55,15.55,5457200.0,13.287,13.304,13.2784,13.2784,5457200.0
2013-04-10 13:50:00,15.55,15.56,15.55,15.56,3435600.0,13.2784,13.287,13.2784,13.287,3435600.0
2013-04-10 14:00:00,15.56,15.58,15.56,15.57,7249200.0,13.287,13.304,13.287,13.2955,7249200.0
2013-04-10 14:10:00,15.57,15.58,15.55,15.56,5073600.0,13.2955,13.304,13.2784,13.287,5073600.0
2013-04-10 14:20:00,15.57,15.57,15.56,15.56,4116000.0,13.2955,13.2955,13.287,13.287,4116000.0
2013-04-10 14:30:00,15.56,15.56,15.52,15.54,8327200.0,13.287,13.287,13.2528,13.2699,8327200.0
2013-04-10 14:40:00,15.54,15.56,15.53,15.55,3749200.0,13.2699,13.287,13.2613,13.2784,3749200.0
2013-04-10 14:50:00,15.55,15.57,15.55,15.56,3738000.0,13.2784,13.2955,13.2784,13.287,3738000.0
2013-04-10 15:00:00,15.56,15.56,15.53,15.53,4337200.0,13.287,13.287,13.2613,13.2613,4337200.0
2013-04-10 15:10:00,15.54,15.55,15.53,15.54,3206000.0,13.2699,13.2784,13.2613,13.2699,3206000.0
2013-04-10 15:20:00,15.54,15.57,15.54,15.56,6823600.0,13.2699,13.2955,13.2699,13.287,6823600.0
2013-04-10 15:30:00,15.56,15.6,15.56,15.59,11902800.0,13.287,13.3211,13.287,13.3126,11902800.0
2013-04-10 15:40:00,15.59,15.61,15.58,15.59,9514400.0,13.3126,13.3297,13.304,13.3126,9514400.0
2013-04-10 15:50:00,15.59,15.59,15.55,15.56,16254000.0,13.3126,13.3126,13.2784,13.287,16254000.0
2013-04-11 09:30:00,15.49,15.5,15.4,15.43,24374000.0,13.2272,13.2357,13.1503,13.176,24374000.0
2013-04-11 09:40:00,15.43,15.45,15.4,15.41,12597200.0,13.176,13.193,13.1503,13.1589,12597200.0
2013-04-11 09:50:00,15.41,15.48,15.4,15.47,14991200.0,13.1589,13.2187,13.1503,13.2101,14991200.0
2013-04-11 10:00:00,15.47,15.47,15.44,15.45,8304800.0,13.2101,13.2101,13.1845,13.193,8304800.0
2013-04-11 10:10:00,15.45,15.46,15.42,15.44,7313600.0,13.193,13.2016,13.1674,13.1845,7313600.0
2013-04-11 10:20:00,15.44,15.45,15.42,15.44,6123600.0,13.1845,13.193,13.1674,13.1845,6123600.0
2013-04-11 10:30:00,15.44,15.51,15.43,15.51,8514800.0,13.1845,13.2443,13.176,13.2443,8514800.0
2013-04-11 10:40:00,15.51,15.55,15.49,15.54,16284800.0,13.2443,13.2784,13.2272,13.2699,16284800.0
2013-04-11 10:50:00,15.54,15.62,15.54,15.61,15103200.0,13.2699,13.3382,13.2699,13.3297,15103200.0
2013-04-11 11:00:00,15.62,15.63,15.58,15.59,12107200.0,13.3382,13.3467,13.304,13.3126,12107200.0
2013-04-11 11:10:00,15.59,15.63,15.59,15.62,11334400.0,13.3126,13.3467,13.3126,13.3382,11334400.0
2013-04-11 11:20:00,15.62,15.64,15.61,15.62,9629200.0,13.3382,13.3553,13.3297,13.3382,9629200.0
2013-04-11 11:30:00,15.62,15.63,15.54,15.55,12222000.0,13.3382,13.3467,13.2699,13.2784,12222000.0
2013-04-11 11:40:00,15.55,15.57,15.52,15.54,7252000.0,13.2784,13.2955,13.2528,13.2699,7252000.0
2013-04-11 11:50:00,15.54,15.54,15.5,15.53,7999600.0,13.2699,13.2699,13.2357,13.2613,7999600.0
2013-04-11 12:00:00,15.53,15.54,15.5,15.52,5154800.0,13.2613,13.2699,13.2357,13.2528,5154800.0
2013-04-11 12:10:00,15.52,15.53,15.51,15.53,2940000.0,13.2528,13.2613,13.2443,13.2613,2940000.0
2013-04-11 12:20:00,15.53,15.53,15.48,15.49,5521600.0,13.2613,13.2613,13.2187,13.2272,5521600.0
2013-04-11 12:30:00,15.49,15.5,15.46,15.47,9310000.0,13.2272,13.2357,13.2016,13.2101,9310000.0
2013-04-11 12:40:00,15.47,15.49,15.46,15.47,4550000.0,13.2101,13.2272,13.2016,13.2101,4550000.0
2013-04-11 12:50:00,15.47,15.51,15.46,15.51,6034000.0,13.2101,13.2443,13.2016,13.2443,6034000.0
2013-04-11 13:00:00,15.51,15.55,15.51,15.54,7593600.0,13.2443,13.2784,13.2443,13.2699,7593600.0
2013-04-11 13:10:00,15.54,15.55,15.52,15.53,4152400.0,13.2699,13.2784,13.2528,13.2613,4152400.0
2013-04-11 13:20:00,15.53,15.54,15.52,15.53,1831200.0,13.2613,13.2699,13.2528,13.2613,1831200.0
2013-04-11 13:30:00,15.53,15.58,15.53,15.56,7663600.0,13.2613,13.304,13.2613,13.287,7663600.0
2013-04-11 13:40:00,15.57,15.58,15.55,15.56,2696400.0,13.2955,13.304,13.2784,13.287,2696400.0
2013-04-11 13:50:00,15.56,15.57,15.51,15.51,5303200.0,13.287,13.2955,13.2443,13.2443,5303200.0
2013-04-11 14:00:00,15.51,15.53,15.49,15.51,4841200.0,13.2443,13.2613,13.2272,13.2443,4841200.0
2013-04-11 14:10:00,15.51,15.52,15.48,15.48,4040400.0,13.2443,13.2528,13.2187,13.2187,4040400.0
2013-04-11 14:20:00,15.48,15.51,15.47,15.51,4390400.0,13.2187,13.2443,13.2101,13.2443,4390400.0
2013-04-11 14:30:00,15.51,15.53,15.48,15.5,4034800.0,13.2443,13.2613,13.2187,13.2357,4034800.0
2013-04-11 14:40:00,15.5,15.53,15.49,15.5,3320800.0,13.2357,13.2613,13.2272,13.2357,3320800.0
2013-04-11 14:50:00,15.5,15.55,15.5,15.54,4121600.0,13.2357,13.2784,13.2357,13.2699,4121600.0
2013-04-11 15:00:00,15.54,15.55,15.53,15.54,4816000.0,13.2699,13.2784,13.2613,13.2699,4816000.0
2013-04-11 15:10:00,15.54,15.55,15.5,15.51,4062800.0,13.2699,13.2784,13.2357,13.2443,4062800.0
2013-04-11 15:20:00,15.51,15.52,15.5,15.51,2909200.0,13.2443,13.2528,13.2357,13.2443,2909200.0
2013-04-11 15:30:00,15.51,15.52,15.49,15.51,4816000.0,13.2443,13.2528,13.2272,13.2443,4816000.0
2013-04-11 15:40:00,15.51,15.52,15.48,15.5,7260400.0,13.2443,13.2528,13.2187,13.2357,7260400.0
2013-04-11 15:50:00,15.5,15.53,15.5,15.51,13865600.0,13.2357,13.2613,13.2357,13.2443,13865600.0
2013-04-12 09:30:00,15.5,15.51,15.42,15.45,20087200.0,13.2357,13.2443,13.1674,13.193,20087200.0
2013-04-12 09:40:00,15.44,15.46,15.41,15.43,8265600.0,13.1845,13.2016,13.1589,13.176,8265600.0
2013-04-12 09:50:00,15.43,15.44,15.4,15.42,8828400.0,13.176,13.1845,13.1503,13.1674,8828400.0
2013-04-12 10:00:00,15.41,15.44,15.41,15.43,6795600.0,13.1589,13.1845,13.1589,13.176,6795600.0
2013-04-12 10:10:00,15.43,15.48,15.42,15.44,9265200.0,13.176,13.2187,13.1674,13.1845,9265200.0
2013-04-12 10:20:00,15.44,15.46,15.43,15.46,3404800.0,13.1845,13.2016,13.176,13.2016,3404800.0
2013-04-12 10:30:00,15.46,15.46,15.42,15.43,5387200.0,13.2016,13.2016,13.1674,13.176,5387200.0
2013-04-12 10:40:00,15.43,15.43,15.36,15.36,11166400.0,13.176,13.176,13.1162,13.1162,11166400.0
2013-04-12 10:50:00,15.36,15.37,15.34,15.37,14800800.0,13.1162,13.1247,13.0991,13.1247,14800800.0
2013-04-12 11:00:00,15.36,15.37,15.33,15.34,7299600.0,13.1162,13.1247,13.0906,13.0991,7299600.0
2013-04-12 11:10:00,15.34,15.37,15.34,15.37,5835200.0,13.0991,13.1247,13.0991,13.1247,5835200.0
2013-04-12 11:20:00,15.37,15.37,15.33,15.37,5406800.0,13.1247,13.1247,13.0906,13.1247,5406800.0
2013-04-12 11:30:00,15.36,15.37,15.33,15.34,3586800.0,13.1162,13.1247,13.0906,13.0991,3586800.0
2013-04-12 11:40:00,15.34,15.35,15.34,15.35,3586800.0,13.0991,13.1076,13.0991,13.1076,3586800.0
2013-04-12 11:50:00,15.35,15.39,15.35,15.38,5115600.0,13.1076,13.1418,13.1076,13.1333,5115600.0
2013-04-12 12:00:00,15.38,15.38,15.36,15.38,2570400.0,13.1333,13.1333,13.1162,13.1333,2570400.0
2013-04-12 12:10:00,15.38,15.38,15.35,15.36,3404800.0,13.1333,13.1333,13.1076,13.1162,3404800.0
2013-04-12 12:20:00,15.36,15.36,15.34,15.35,2587200.0,13.1162,13.1162,13.0991,13.1076,2587200.0
2013-04-12 12:30:00,15.35,15.37,15.35,15.37,2760800.0,13.1076,13.1247,13.1076,13.1247,2760800.0
2013-04-12 12:40:00,15.37,15.39,15.35,15.36,3122000.0,13.1247,13.1418,13.1076,13.1162,3122000.0
2013-04-12 12:50:00,15.36,15.38,15.36,15.37,1526000.0,13.1162,13.1333,13.1162,13.1247,1526000.0
2013-04-12 13:00:00,15.37,15.38,15.36,15.38,2402400.0,13.1247,13.1333,13.1162,13.1333,2402400.0
2013-04-12 13:10:00,15.37,15.38,15.36,15.37,2732800.0,13.1247,13.1333,13.1162,13.1247,2732800.0
2013-04-12 13:20:00,15.37,15.38,15.35,15.36,2833600.0,13.1247,13.1333,13.1076,13.1162,2833600.0
2013-04-12 13:30:00,15.36,15.37,15.35,15.35,3768800.0,13.1162,13.1247,13.1076,13.1076,3768800.0
2013-04-12 13:40:00,15.35,15.37,15.34,15.36,3581200.0,13.1076,13.1247,13.0991,13.1162,3581200.0
2013-04-12 13:50:00,15.36,15.38,15.35,15.36,3060400.0,13.1162,13.1333,13.1076,13.1162,3060400.0
2013-04-12 14:00:00,15.36,15.37,15.36,15.36,1352400.0,13.1162,13.1247,13.1162,13.1162,1352400.0
2013-04-12 14:10:00,15.36,15.37,15.34,15.35,2422000.0,13.1162,13.1247,13.0991,13.1076,2422000.0
2013-04-12 14:20:00,15.35,15.36,15.34,15.34,2150400.0,13.1076,13.1162,13.0991,13.0991,2150400.0
2013-04-12 14:30:00,15.34,15.35,15.32,15.34,5098800.0,13.0991,13.1076,13.082,13.0991,5098800.0
2013-04-12 14:40:00,15.34,15.35,15.34,15.34,2038400.0,13.0991,13.1076,13.0991,13.0991,2038400.0
2013-04-12 14:50:00,15.34,15.35,15.33,15.35,2388400.0,13.0991,13.1076,13.0906,13.1076,2388400.0
2013-04-12 15:00:00,15.35,15.35,15.34,15.34,2046800.0,13.1076,13.1076,13.0991,13.0991,2046800.0
2013-04-12 15:10:00,15.34,15.37,15.34,15.37,5325600.0,13.0991,13.1247,13.0991,13.1247,5325600.0
2013-04-12 15:20:00,15.37,15.37,15.35,15.36,2422000.0,13.1247,13.1247,13.1076,13.1162,2422000.0
2013-04-12 15:30:00,15.36,15.36,15.35,15.36,2909200.0,13.1162,13.1162,13.1076,13.1162,2909200.0
2013-04-12 15:40:00,15.36,15.36,15.35,15.35,6291600.0,13.1162,13.1162,13.1076,13.1076,6291600.0
2013-04-12 15:50:00,15.35,15.37,15.34,15.35,15948800.0,13.1076,13.1247,13.0991,13.1076,15948800.0
2013-04-15 09:30:00,15.24,15.26,15.2,15.24,16528400.0,13.0137,13.0308,12.9796,13.0137,16528400.0
2013-04-15 09:40:00,15.24,15.28,15.21,15.22,14047600.0,13.0137,13.0479,12.9881,12.9966,14047600.0
2013-04-15 09:50:00,15.22,15.24,15.2,15.24,8657600.0,12.9966,13.0137,12.9796,13.0137,8657600.0
2013-04-15 10:00:00,15.24,15.24,15.15,15.19,13160000.0,13.0137,13.0137,12.9369,12.971,13160000.0
2013-04-15 10:10:00,15.19,15.2,15.17,15.18,7938000.0,12.971,12.9796,12.9539,12.9625,7938000.0
2013-04-15 10:20:00,15.18,15.19,15.15,15.16,6454000.0,12.9625,12.971,12.9369,12.9454,6454000.0
2013-04-15 10:30:00,15.16,15.16,15.13,15.15,9816800.0,12.9454,12.9454,12.9198,12.9369,9816800.0
2013-04-15 10:40:00,15.15,15.19,15.13,15.17,7996800.0,12.9369,12.971,12.9198,12.9539,7996800.0
2013-04-15 10:50:00,15.18,15.24,15.18,15.18,4914000.0,12.9625,13.0137,12.9625,12.9625,4914000.0
2013-04-15 11:00:00,15.18,15.18,15.14,15.14,8173200.0,12.9625,12.9625,12.9283,12.9283,8173200.0
2013-04-15 11:10:00,15.14,15.16,15.13,15.14,4746000.0,12.9283,12.9454,12.9198,12.9283,4746000.0
2013-04-15 11:20:00,15.14,15.16,15.14,15.16,6230000.0,12.9283,12.9454,12.9283,12.9454,6230000.0
2013-04-15 11:30:00,15.16,15.18,15.15,15.18,4620000.0,12.9454,12.9625,12.9369,12.9625,4620000.0
2013-04-15 11:40:00,15.18,15.18,15.16,15.17,1951600.0,12.9625,12.9625,12.9454,12.9539,1951600.0
2013-04-15 11:50:00,15.17,15.17,15.13,15.14,5003600.0,12.9539,12.9539,12.9198,12.9283,5003600.0
2013-04-15 12:00:00,15.14,15.14,15.12,15.13,5955600.0,12.9283,12.9283,12.9112,12.9198,5955600.0
2013-04-15 12:10:00,15.13,15.15,15.12,15.13,3119200.0,12.9198,12.9369,12.9112,12.9198,3119200.0
2013-04-15 12:20:00,15.13,15.13,15.11,15.12,4418400.0,12.9198,12.9198,12.9027,12.9112,4418400.0
2013-04-15 12:30:00,15.12,15.12,15.08,15.1,5933200.0,12.9112,12.9112,12.8771,12.8942,5933200.0
2013-04-15 12:40:00,15.1,15.12,15.08,15.09,5835200.0,12.8942,12.9112,12.8771,12.8856,5835200.0
2013-04-15 12:50:00,15.09,15.1,15.08,15.09,3838800.0,12.8856,12.8942,12.8771,12.8856,3838800.0
2013-04-15 13:00:00,15.09,15.1,15.07,15.1,2940000.0,12.8856,12.8942,12.8685,12.8942,2940000.0
2013-04-15 13:10:00,15.09,15.11,15.09,15.1,3186400.0,12.8856,12.9027,12.8856,12.8942,3186400.0
2013-04-15 13:20:00,15.1,15.11,15.09,15.1,1887200.0,12.8942,12.9027,12.8856,12.8942,1887200.0
2013-04-15 13:30:00,15.1,15.11,15.1,15.1,1853600.0,12.8942,12.9027,12.8942,12.8942,1853600.0
2013-04-15 13:40:00,15.1,15.11,15.08,15.09,2055200.0,12.8942,12.9027,12.8771,12.8856,2055200.0
2013-04-15 13:50:00,15.09,15.09,15.07,15.08,2738400.0,12.8856,12.8856,12.8685,12.8771,2738400.0
2013-04-15 14:00:00,15.08,15.08,15.05,15.06,6563200.0,12.8771,12.8771,12.8515,12.86,6563200.0
2013-04-15 14:10:00,15.06,15.07,15.03,15.04,5300400.0,12.86,12.8685,12.8344,12.8429,5300400.0
2013-04-15 14:20:00,15.04,15.06,15.04,15.06,4681600.0,12.8429,12.86,12.8429,12.86,4681600.0
2013-04-15 14:30:00,15.06,15.07,15.05,15.06,3729600.0,12.86,12.8685,12.8515,12.86,3729600.0
2013-04-15 14:40:00,15.06,15.1,15.05,15.09,8918000.0,12.86,12.8942,12.8515,12.8856,8918000.0
2013-04-15 14:50:00,15.09,15.09,15.03,15.04,7268800.0,12.8856,12.8856,12.8344,12.8429,7268800.0
2013-04-15 15:00:00,15.04,15.06,15.01,15.03,9158800.0,12.8429,12.86,12.8173,12.8344,9158800.0
2013-04-15 15:10:00,15.03,15.06,15.0,15.05,7663600.0,12.8344,12.86,12.8088,12.8515,7663600.0
2013-04-15 15:20:00,15.05,15.06,15.02,15.03,5633600.0,12.8515,12.86,12.8259,12.8344,5633600.0
2013-04-15 15:30:00,15.03,15.04,15.0,15.02,12787600.0,12.8344,12.8429,12.8088,12.8259,12787600.0
2013-04-15 15:40:00,15.02,15.03,14.98,14.99,12012000.0,12.8259,12.8344,12.7917,12.8002,12012000.0
2013-04-15 15:50:00,14.99,15.05,14.99,15.0,21168000.0,12.8002,12.8515,12.8002,12.8088,21168000.0
2013-04-16 09:30:00,15.06,15.15,15.02,15.14,29206800.0,12.86,12.9369,12.8259,12.9283,29206800.0
2013-04-16 09:40:00,15.14,15.17,15.1,15.11,16147600.0,12.9283,12.9539,12.8942,12.9027,16147600.0
2013-04-16 09:50:00,15.11,15.12,15.06,15.08,12490800.0,12.9027,12.9112,12.86,12.8771,12490800.0
2013-04-16 10:00:00,15.08,15.09,15.03,15.06,12409600.0,12.8771,12.8856,12.8344,12.86,12409600.0
2013-04-16 10:10:00,15.07,15.09,15.04,15.04,8394400.0,12.8685,12.8856,12.8429,12.8429,8394400.0
2013-04-16 10:20:00,15.04,15.1,15.04,15.08,8299200.0,12.8429,12.8942,12.8429,12.8771,8299200.0
2013-04-16 10:30:00,15.09,15.17,15.08,15.11,14042000.0,12.8856,12.9539,12.8771,12.9027,14042000.0
2013-04-16 10:40:00,15.11,15.11,15.07,15.09,8512000.0,12.9027,12.9027,12.8685,12.8856,8512000.0
2013-04-16 10:50:00,15.09,15.11,15.08,15.1,4617200.0,12.8856,12.9027,12.8771,12.8942,4617200.0
2013-04-16 11:00:00,15.1,15.12,15.08,15.09,6829200.0,12.8942,12.9112,12.8771,12.8856,6829200.0
2013-04-16 11:10:00,15.09,15.14,15.08,15.12,6087200.0,12.8856,12.9283,12.8771,12.9112,6087200.0
2013-04-16 11:20:00,15.12,15.12,15.09,15.11,4085200.0,12.9112,12.9112,12.8856,12.9027,4085200.0
2013-04-16 11:30:00,15.1,15.13,15.1,15.12,5404000.0,12.8942,12.9198,12.8942,12.9112,5404000.0
2013-04-16 11:40:00,15.12,15.15,15.11,15.15,4205600.0,12.9112,12.9369,12.9027,12.9369,4205600.0
2013-04-16 11:50:00,15.14,15.19,15.14,15.17,10430000.0,12.9283,12.971,12.9283,12.9539,10430000.0
2013-04-16 12:00:00,15.17,15.18,15.14,15.17,5353600.0,12.9539,12.9625,12.9283,12.9539,5353600.0
2013-04-16 12:10:00,15.17,15.18,15.16,15.17,6056400.0,12.9539,12.9625,12.9454,12.9539,6056400.0
2013-04-16 12:20:00,15.17,15.18,15.15,15.16,2777600.0,12.9539,12.9625,12.9369,12.9454,2777600.0
2013-04-16 12:30:00,15.16,15.18,15.16,15.16,3600800.0,12.9454,12.9625,12.9454,12.9454,3600800.0
2013-04-16 12:40:00,15.16,15.17,15.15,15.16,3001600.0,12.9454,12.9539,12.9369,12.9454,3001600.0
2013-04-16 12:50:00,15.16,15.18,15.16,15.16,3166800.0,12.9454,12.9625,12.9454,12.9454,3166800.0
2013-04-16 13:00:00,15.16,15.17,15.15,15.16,2273600.0,12.9454,12.9539,12.9369,12.9454,2273600.0
2013-04-16 13:10:00,15.16,15.16,15.12,15.13,4830000.0,12.9454,12.9454,12.9112,12.9198,4830000.0
2013-04-16 13:20:00,15.13,15.16,15.13,15.15,2797200.0,12.9198,12.9454,12.9198,12.9369,2797200.0
2013-04-16 13:30:00,15.15,15.17,15.15,15.16,2220400.0,12.9369,12.9539,12.9369,12.9454,2220400.0
2013-04-16 13:40:00,15.16,15.17,15.16,15.17,2620800.0,12.9454,12.9539,12.9454,12.9539,2620800.0
2013-04-16 13:50:00,15.16,15.17,15.16,15.16,1873200.0,12.9454,12.9539,12.9454,12.9454,1873200.0
2013-04-16 14:00:00,15.17,15.2,15.16,15.19,6370000.0,12.9539,12.9796,12.9454,12.971,6370000.0
2013-04-16 14:10:00,15.19,15.19,15.17,15.18,4292400.0,12.971,12.971,12.9539,12.9625,4292400.0
2013-04-16 14:20:00,15.18,15.19,15.17,15.18,3024000.0,12.9625,12.971,12.9539,12.9625,3024000.0
2013-04-16 14:30:00,15.18,15.18,15.16,15.17,3407600.0,12.9625,12.9625,12.9454,12.9539,3407600.0
2013-04-16 14:40:00,15.17,15.19,15.17,15.19,3376800.0,12.9539,12.971,12.9539,12.971,3376800.0
2013-04-16 14:50:00,15.19,15.2,15.17,15.17,5751200.0,12.971,12.9796,12.9539,12.9539,5751200.0
2013-04-16 15:00:00,15.18,15.18,15.17,15.17,3497200.0,12.9625,12.9625,12.9539,12.9539,3497200.0
2013-04-16 15:10:00,15.17,15.21,15.17,15.19,6725600.0,12.9539,12.9881,12.9539,12.971,6725600.0
2013-04-16 15:20:00,15.19,15.23,15.19,15.22,9346400.0,12.971,13.0052,12.971,12.9966,9346400.0
2013-04-16 15:30:00,15.22,15.23,15.22,15.22,4412800.0,12.9966,13.0052,12.9966,12.9966,4412800.0
2013-04-16 15:40:00,15.22,15.23,15.2,15.22,5362000.0,12.9966,13.0052,12.9796,12.9966,5362000.0
2013-04-16 15:50:00,15.22,15.24,15.2,15.22,14548800.0,12.9966,13.0137,12.9796,12.9966,14548800.0
2013-04-17 09:30:00,15.01,15.02,14.84,14.86,54712000.0,12.8173,12.8259,12.6721,12.6892,54712000.0
2013-04-17 09:40:00,14.86,14.9,14.81,14.88,28929600.0,12.6892,12.7234,12.6465,12.7063,28929600.0
2013-04-17 09:50:00,14.88,14.89,14.73,14.75,38038000.0,12.7063,12.7148,12.5782,12.5953,38038000.0
2013-04-17 10:00:00,14.75,14.77,14.66,14.7,34742400.0,12.5953,12.6124,12.5184,12.5526,34742400.0
2013-04-17 10:10:00,14.7,14.71,14.47,14.47,58637600.0,12.5526,12.5611,12.3562,12.3562,58637600.0
2013-04-17 10:20:00,14.48,14.55,14.42,14.54,51074800.0,12.3647,12.4245,12.3135,12.416,51074800.0
2013-04-17 10:30:00,14.54,14.54,14.47,14.48,24410400.0,12.416,12.416,12.3562,12.3647,24410400.0
2013-04-17 10:40:00,14.48,14.55,14.48,14.49,27064800.0,12.3647,12.4245,12.3647,12.3733,27064800.0
2013-04-17 10:50:00,14.49,14.54,14.48,14.52,20171200.0,12.3733,12.416,12.3647,12.3989,20171200.0
2013-04-17 11:00:00,14.52,14.55,14.49,14.54,21949200.0,12.3989,12.4245,12.3733,12.416,21949200.0
2013-04-17 11:10:00,14.53,14.57,14.51,14.55,20006000.0,12.4074,12.4416,12.3904,12.4245,20006000.0
2013-04-17 11:20:00,14.56,14.6,14.54,14.56,20874000.0,12.433,12.4672,12.416,12.433,20874000.0
2013-04-17 11:30:00,14.56,14.56,14.48,14.53,15699600.0,12.433,12.433,12.3647,12.4074,15699600.0
2013-04-17 11:40:00,14.53,14.53,14.48,14.49,10500000.0,12.4074,12.4074,12.3647,12.3733,10500000.0
2013-04-17 11:50:00,14.49,14.51,14.42,14.42,20193600.0,12.3733,12.3904,12.3135,12.3135,20193600.0
2013-04-17 12:00:00,14.42,14.45,14.34,14.35,28761600.0,12.3135,12.3391,12.2452,12.2537,28761600.0
2013-04-17 12:10:00,14.36,14.38,14.31,14.36,24822000.0,12.2623,12.2793,12.2196,12.2623,24822000.0
2013-04-17 12:20:00,14.36,14.37,14.31,14.33,13890800.0,12.2623,12.2708,12.2196,12.2366,13890800.0
2013-04-17 12:30:00,14.33,14.43,14.33,14.4,21938000.0,12.2366,12.322,12.2366,12.2964,21938000.0
2013-04-17 12:40:00,14.4,14.4,14.3,14.31,18902800.0,12.2964,12.2964,12.211,12.2196,18902800.0
2013-04-17 12:50:00,14.31,14.43,14.22,14.39,48087200.0,12.2196,12.322,12.1427,12.2879,48087200.0
2013-04-17 13:00:00,14.39,14.43,14.36,14.42,14806400.0,12.2879,12.322,12.2623,12.3135,14806400.0
2013-04-17 13:10:00,14.42,14.46,14.38,14.39,17533600.0,12.3135,12.3477,12.2793,12.2879,17533600.0
2013-04-17 13:20:00,14.39,14.46,14.38,14.43,12714800.0,12.2879,12.3477,12.2793,12.322,12714800.0
2013-04-17 13:30:00,14.44,14.48,14.42,14.47,13092800.0,12.3306,12.3647,12.3135,12.3562,13092800.0
2013-04-17 13:40:00,14.46,14.49,14.45,14.46,15111600.0,12.3477,12.3733,12.3391,12.3477,15111600.0
2013-04-17 13:50:00,14.46,14.46,14.41,14.44,9063600.0,12.3477,12.3477,12.305,12.3306,9063600.0
2013-04-17 14:00:00,14.43,14.45,14.38,14.39,9214800.0,12.322,12.3391,12.2793,12.2879,9214800.0
2013-04-17 14:10:00,14.39,14.43,14.39,14.41,6482000.0,12.2879,12.322,12.2879,12.305,6482000.0
2013-04-17 14:20:00,14.41,14.46,14.38,14.44,8694000.0,12.305,12.3477,12.2793,12.3306,8694000.0
2013-04-17 14:30:00,14.44,14.48,14.41,14.42,9422000.0,12.3306,12.3647,12.305,12.3135,9422000.0
2013-04-17 14:40:00,14.42,14.42,14.33,14.34,11824400.0,12.3135,12.3135,12.2366,12.2452,11824400.0
2013-04-17 14:50:00,14.34,14.38,14.31,14.36,18155200.0,12.2452,12.2793,12.2196,12.2623,18155200.0
2013-04-17 15:00:00,14.36,14.41,14.34,14.37,13216000.0,12.2623,12.305,12.2452,12.2708,13216000.0
2013-04-17 15:10:00,14.36,14.39,14.33,14.33,12782000.0,12.2623,12.2879,12.2366,12.2366,12782000.0
2013-04-17 15:20:00,14.33,14.35,14.29,14.32,26364800.0,12.2366,12.2537,12.2025,12.2281,26364800.0
2013-04-17 15:30:00,14.33,14.36,14.3,14.32,20322400.0,12.2366,12.2623,12.211,12.2281,20322400.0
2013-04-17 15:40:00,14.32,14.34,14.3,14.34,17917200.0,12.2281,12.2452,12.211,12.2452,17917200.0
2013-04-17 15:50:00,14.34,14.4,14.33,14.39,32205600.0,12.2452,12.2964,12.2366,12.2879,32205600.0
2013-04-18 09:30:00,14.46,14.49,14.3,14.31,38827600.0,12.3477,12.3733,12.211,12.2196,38827600.0
2013-04-18 09:40:00,14.32,14.33,14.24,14.27,35456400.0,12.2281,12.2366,12.1598,12.1854,35456400.0
2013-04-18 09:50:00,14.27,14.31,14.25,14.25,24399200.0,12.1854,12.2196,12.1683,12.1683,24399200.0
2013-04-18 10:00:00,14.25,14.26,14.12,14.15,49467600.0,12.1683,12.1769,12.0573,12.0829,49467600.0
2013-04-18 10:10:00,14.15,14.24,14.15,14.2,24074400.0,12.0829,12.1598,12.0829,12.1256,24074400.0
2013-04-18 10:20:00,14.2,14.21,14.1,14.13,26644800.0,12.1256,12.1342,12.0402,12.0659,26644800.0
2013-04-18 10:30:00,14.13,14.16,14.08,14.08,18356800.0,12.0659,12.0915,12.0232,12.0232,18356800.0
2013-04-18 10:40:00,14.08,14.12,14.06,14.1,22825600.0,12.0232,12.0573,12.0061,12.0402,22825600.0
2013-04-18 10:50:00,14.1,14.2,14.08,14.18,22901200.0,12.0402,12.1256,12.0232,12.1086,22901200.0
2013-04-18 11:00:00,14.18,14.19,14.09,14.1,13714400.0,12.1086,12.1171,12.0317,12.0402,13714400.0
2013-04-18 11:10:00,14.11,14.16,14.08,14.13,12238800.0,12.0488,12.0915,12.0232,12.0659,12238800.0
2013-04-18 11:20:00,14.13,14.16,14.11,14.12,10945200.0,12.0659,12.0915,12.0488,12.0573,10945200.0
2013-04-18 11:30:00,14.11,14.12,14.07,14.08,12040000.0,12.0488,12.0573,12.0146,12.0232,12040000.0
2013-04-18 11:40:00,14.08,14.13,14.06,14.09,11174800.0,12.0232,12.0659,12.0061,12.0317,11174800.0
2013-04-18 11:50:00,14.1,14.14,14.07,14.12,11040400.0,12.0402,12.0744,12.0146,12.0573,11040400.0
2013-04-18 12:00:00,14.12,14.15,14.09,14.11,12737200.0,12.0573,12.0829,12.0317,12.0488,12737200.0
2013-04-18 12:10:00,14.11,14.13,14.1,14.1,9091600.0,12.0488,12.0659,12.0402,12.0402,9091600.0
2013-04-18 12:20:00,14.1,14.13,14.08,14.11,5849200.0,12.0402,12.0659,12.0232,12.0488,5849200.0
2013-04-18 12:30:00,14.11,14.14,14.1,14.12,5577600.0,12.0488,12.0744,12.0402,12.0573,5577600.0
2013-04-18 12:40:00,14.12,14.15,14.12,14.13,6944000.0,12.0573,12.0829,12.0573,12.0659,6944000.0
2013-04-18 12:50:00,14.13,14.14,14.11,14.13,6020000.0,12.0659,12.0744,12.0488,12.0659,6020000.0
2013-04-18 13:00:00,14.13,14.13,14.11,14.11,5012000.0,12.0659,12.0659,12.0488,12.0488,5012000.0
2013-04-18 13:10:00,14.11,14.13,14.09,14.1,5656000.0,12.0488,12.0659,12.0317,12.0402,5656000.0
2013-04-18 13:20:00,14.09,14.13,14.09,14.11,5009200.0,12.0317,12.0659,12.0317,12.0488,5009200.0
2013-04-18 13:30:00,14.11,14.11,14.08,14.09,4709600.0,12.0488,12.0488,12.0232,12.0317,4709600.0
2013-04-18 13:40:00,14.09,14.1,14.05,14.05,9452800.0,12.0317,12.0402,11.9976,11.9976,9452800.0
2013-04-18 13:50:00,14.05,14.05,14.02,14.03,13168400.0,11.9976,11.9976,11.9719,11.9805,13168400.0
2013-04-18 14:00:00,14.03,14.04,13.98,13.99,14414400.0,11.9805,11.989,11.9378,11.9463,14414400.0
2013-04-18 14:10:00,13.99,14.01,13.96,14.01,19849200.0,11.9463,11.9634,11.9207,11.9634,19849200.0
2013-04-18 14:20:00,14.01,14.02,13.97,14.0,9702000.0,11.9634,11.9719,11.9292,11.9549,9702000.0
2013-04-18 14:30:00,14.0,14.02,13.97,14.0,8733200.0,11.9549,11.9719,11.9292,11.9549,8733200.0
2013-04-18 14:40:00,14.0,14.02,13.96,13.97,10220000.0,11.9549,11.9719,11.9207,11.9292,10220000.0
2013-04-18 14:50:00,13.97,13.98,13.92,13.94,21803600.0,11.9292,11.9378,11.8865,11.9036,21803600.0
2013-04-18 15:00:00,13.94,13.97,13.93,13.96,11564000.0,11.9036,11.9292,11.8951,11.9207,11564000.0
2013-04-18 15:10:00,13.96,13.99,13.95,13.99,10399200.0,11.9207,11.9463,11.9122,11.9463,10399200.0
2013-04-18 15:20:00,13.99,13.99,13.93,13.94,12381600.0,11.9463,11.9463,11.8951,11.9036,12381600.0
2013-04-18 15:30:00,13.94,14.02,13.94,13.97,14064400.0,11.9036,11.9719,11.9036,11.9292,14064400.0
2013-04-18 15:40:00,13.97,14.04,13.97,14.04,15400000.0,11.9292,11.989,11.9292,11.989,15400000.0
2013-04-18 15:50:00,14.04,14.06,13.99,14.0,25776800.0,11.989,12.0061,11.9463,11.9549,25776800.0
2013-04-19 09:30:00,13.86,13.98,13.75,13.85,66298400.0,11.8353,11.9378,11.7414,11.8268,66298400.0
2013-04-19 09:40:00,13.85,13.87,13.77,13.81,39510800.0,11.8268,11.8438,11.7585,11.7926,39510800.0
2013-04-19 09:50:00,13.8,13.99,13.79,13.99,32902800.0,11.7841,11.9463,11.7755,11.9463,32902800.0
2013-04-19 10:00:00,13.99,14.11,13.98,14.1,40678400.0,11.9463,12.0488,11.9378,12.0402,40678400.0
2013-04-19 10:10:00,14.11,14.19,14.06,14.15,27902000.0,12.0488,12.1171,12.0061,12.0829,27902000.0
2013-04-19 10:20:00,14.15,14.22,14.13,14.15,24046400.0,12.0829,12.1427,12.0659,12.0829,24046400.0
2013-04-19 10:30:00,14.15,14.21,14.12,14.15,15512000.0,12.0829,12.1342,12.0573,12.0829,15512000.0
2013-04-19 10:40:00,14.14,14.19,14.14,14.16,9797200.0,12.0744,12.1171,12.0744,12.0915,9797200.0
2013-04-19 10:50:00,14.16,14.18,14.14,14.15,10894800.0,12.0915,12.1086,12.0744,12.0829,10894800.0
2013-04-19 11:00:00,14.15,14.26,14.15,14.24,25379200.0,12.0829,12.1769,12.0829,12.1598,25379200.0
2013-04-19 11:10:00,14.24,14.27,14.22,14.24,15677200.0,12.1598,12.1854,12.1427,12.1598,15677200.0
2013-04-19 11:20:00,14.25,14.26,14.17,14.19,9637600.0,12.1683,12.1769,12.1,12.1171,9637600.0
2013-04-19 11:30:00,14.19,14.24,14.17,14.23,7487200.0,12.1171,12.1598,12.1,12.1513,7487200.0
2013-04-19 11:40:00,14.23,14.23,14.2,14.21,5446000.0,12.1513,12.1513,12.1256,12.1342,5446000.0
2013-04-19 11:50:00,14.21,14.21,14.16,14.17,9769200.0,12.1342,12.1342,12.0915,12.1,9769200.0
2013-04-19 12:00:00,14.17,14.2,14.17,14.19,7271600.0,12.1,12.1256,12.1,12.1171,7271600.0
2013-04-19 12:10:00,14.19,14.2,14.12,14.13,9688000.0,12.1171,12.1256,12.0573,12.0659,9688000.0
2013-04-19 12:20:00,14.13,14.14,14.09,14.12,8646400.0,12.0659,12.0744,12.0317,12.0573,8646400.0
2013-04-19 12:30:00,14.12,14.15,14.1,14.11,5006400.0,12.0573,12.0829,12.0402,12.0488,5006400.0
2013-04-19 12:40:00,14.11,14.12,14.07,14.08,5406800.0,12.0488,12.0573,12.0146,12.0232,5406800.0
2013-04-19 12:50:00,14.08,14.12,14.08,14.11,6028400.0,12.0232,12.0573,12.0232,12.0488,6028400.0
2013-04-19 13:00:00,14.11,14.12,14.02,14.06,13129200.0,12.0488,12.0573,11.9719,12.0061,13129200.0
2013-04-19 13:10:00,14.06,14.07,14.03,14.06,7952000.0,12.0061,12.0146,11.9805,12.0061,7952000.0
2013-04-19 13:20:00,14.06,14.08,14.04,14.05,6400800.0,12.0061,12.0232,11.989,11.9976,6400800.0
2013-04-19 13:30:00,14.05,14.08,14.03,14.06,7109200.0,11.9976,12.0232,11.9805,12.0061,7109200.0
2013-04-19 13:40:00,14.06,14.07,14.04,14.06,4090800.0,12.0061,12.0146,11.989,12.0061,4090800.0
2013-04-19 13:50:00,14.06,14.07,14.05,14.06,3211600.0,12.0061,12.0146,11.9976,12.0061,3211600.0
2013-04-19 14:00:00,14.06,14.13,14.06,14.11,9254000.0,12.0061,12.0659,12.0061,12.0488,9254000.0
2013-04-19 14:10:00,14.11,14.12,14.1,14.11,5381600.0,12.0488,12.0573,12.0402,12.0488,5381600.0
2013-04-19 14:20:00,14.1,14.11,14.09,14.1,5404000.0,12.0402,12.0488,12.0317,12.0402,5404000.0
2013-04-19 14:30:00,14.1,14.11,14.06,14.07,6823600.0,12.0402,12.0488,12.0061,12.0146,6823600.0
2013-04-19 14:40:00,14.07,14.07,14.0,14.04,12370400.0,12.0146,12.0146,11.9549,11.989,12370400.0
2013-04-19 14:50:00,14.04,14.07,14.0,14.01,8859200.0,11.989,12.0146,11.9549,11.9634,8859200.0
2013-04-19 15:00:00,14.01,14.04,13.97,14.01,13420400.0,11.9634,11.989,11.9292,11.9634,13420400.0
2013-04-19 15:10:00,14.02,14.03,13.96,13.97,10012800.0,11.9719,11.9805,11.9207,11.9292,10012800.0
2013-04-19 15:20:00,13.97,14.02,13.97,14.02,9234400.0,11.9292,11.9719,11.9292,11.9719,9234400.0
2013-04-19 15:30:00,14.02,14.04,13.98,13.98,10864000.0,11.9719,11.989,11.9378,11.9378,10864000.0
2013-04-19 15:40:00,13.98,14.03,13.98,13.99,13263600.0,11.9378,11.9805,11.9378,11.9463,13263600.0
2013-04-19 15:50:00,13.99,14.01,13.94,13.95,26336800.0,11.9463,11.9634,11.9036,11.9122,26336800.0
2013-04-22 09:30:00,14.02,14.09,13.97,14.05,28739200.0,11.9719,12.0317,11.9292,11.9976,28739200.0
2013-04-22 09:40:00,14.05,14.08,13.99,14.03,14786800.0,11.9976,12.0232,11.9463,11.9805,14786800.0
2013-04-22 09:50:00,14.04,14.21,14.02,14.19,24718400.0,11.989,12.1342,11.9719,12.1171,24718400.0
2013-04-22 10:00:00,14.19,14.2,14.12,14.13,13647200.0,12.1171,12.1256,12.0573,12.0659,13647200.0
2013-04-22 10:10:00,14.13,14.15,14.07,14.14,13344800.0,12.0659,12.0829,12.0146,12.0744,13344800.0
2013-04-22 10:20:00,14.13,14.14,14.05,14.09,12404000.0,12.0659,12.0744,11.9976,12.0317,12404000.0
2013-04-22 10:30:00,14.1,14.1,14.05,14.09,8061200.0,12.0402,12.0402,11.9976,12.0317,8061200.0
2013-04-22 10:40:00,14.09,14.12,14.06,14.1,8475600.0,12.0317,12.0573,12.0061,12.0402,8475600.0
2013-04-22 10:50:00,14.1,14.12,14.09,14.12,7386400.0,12.0402,12.0573,12.0317,12.0573,7386400.0
2013-04-22 11:00:00,14.12,14.15,14.09,14.14,8702400.0,12.0573,12.0829,12.0317,12.0744,8702400.0
2013-04-22 11:10:00,14.14,14.19,14.13,14.19,13714400.0,12.0744,12.1171,12.0659,12.1171,13714400.0
2013-04-22 11:20:00,14.19,14.21,14.17,14.2,9315600.0,12.1171,12.1342,12.1,12.1256,9315600.0
2013-04-22 11:30:00,14.2,14.22,14.17,14.22,10264800.0,12.1256,12.1427,12.1,12.1427,10264800.0
2013-04-22 11:40:00,14.22,14.22,14.15,14.16,11732000.0,12.1427,12.1427,12.0829,12.0915,11732000.0
2013-04-22 11:50:00,14.16,14.18,14.13,14.17,8240400.0,12.0915,12.1086,12.0659,12.1,8240400.0
2013-04-22 12:00:00,14.17,14.2,14.16,14.19,6154400.0,12.1,12.1256,12.0915,12.1171,6154400.0
2013-04-22 12:10:00,14.18,14.19,14.17,14.18,5776400.0,12.1086,12.1171,12.1,12.1086,5776400.0
2013-04-22 12:20:00,14.17,14.18,14.13,14.14,4368000.0,12.1,12.1086,12.0659,12.0744,4368000.0
2013-04-22 12:30:00,14.14,14.16,14.14,14.15,4012400.0,12.0744,12.0915,12.0744,12.0829,4012400.0
2013-04-22 12:40:00,14.15,14.18,14.15,14.17,3052000.0,12.0829,12.1086,12.0829,12.1,3052000.0
2013-04-22 12:50:00,14.17,14.17,14.14,14.14,3637200.0,12.1,12.1,12.0744,12.0744,3637200.0
2013-04-22 13:00:00,14.14,14.14,14.1,14.12,6328000.0,12.0744,12.0744,12.0402,12.0573,6328000.0
2013-04-22 13:10:00,14.12,14.14,14.12,14.13,2898000.0,12.0573,12.0744,12.0573,12.0659,2898000.0
2013-04-22 13:20:00,14.13,14.14,14.11,14.12,3696000.0,12.0659,12.0744,12.0488,12.0573,3696000.0
2013-04-22 13:30:00,14.12,14.16,14.12,14.15,3682000.0,12.0573,12.0915,12.0573,12.0829,3682000.0
2013-04-22 13:40:00,14.15,14.16,14.14,14.16,4085200.0,12.0829,12.0915,12.0744,12.0915,4085200.0
2013-04-22 13:50:00,14.16,14.17,14.14,14.16,5258400.0,12.0915,12.1,12.0744,12.0915,5258400.0
2013-04-22 14:00:00,14.16,14.18,14.16,14.18,5549600.0,12.0915,12.1086,12.0915,12.1086,5549600.0
2013-04-22 14:10:00,14.17,14.21,14.17,14.2,6608000.0,12.1,12.1342,12.1,12.1256,6608000.0
2013-04-22 14:20:00,14.2,14.21,14.19,14.2,5535600.0,12.1256,12.1342,12.1171,12.1256,5535600.0
2013-04-22 14:30:00,14.2,14.23,14.2,14.21,7770000.0,12.1256,12.1513,12.1256,12.1342,7770000.0
2013-04-22 14:40:00,14.21,14.27,14.21,14.24,11620000.0,12.1342,12.1854,12.1342,12.1598,11620000.0
2013-04-22 14:50:00,14.24,14.3,14.24,14.29,16623600.0,12.1598,12.211,12.1598,12.2025,16623600.0
2013-04-22 15:00:00,14.29,14.3,14.27,14.28,7736400.0,12.2025,12.211,12.1854,12.194,7736400.0
2013-04-22 15:10:00,14.28,14.29,14.24,14.27,8184400.0,12.194,12.2025,12.1598,12.1854,8184400.0
2013-04-22 15:20:00,14.26,14.31,14.26,14.3,8761200.0,12.1769,12.2196,12.1769,12.211,8761200.0
2013-04-22 15:30:00,14.3,14.36,14.29,14.35,14005600.0,12.211,12.2623,12.2025,12.2537,14005600.0
2013-04-22 15:40:00,14.35,14.36,14.29,14.3,15198400.0,12.2537,12.2623,12.2025,12.211,15198400.0
2013-04-22 15:50:00,14.3,14.3,14.23,14.24,20347600.0,12.211,12.211,12.1513,12.1598,20347600.0
2013-04-23 09:30:00,14.43,14.47,14.33,14.35,36209600.0,12.322,12.3562,12.2366,12.2537,36209600.0
2013-04-23 09:40:00,14.35,14.36,14.26,14.31,25230800.0,12.2537,12.2623,12.1769,12.2196,25230800.0
2013-04-23 09:50:00,14.31,14.34,14.28,14.33,12196800.0,12.2196,12.2452,12.194,12.2366,12196800.0
2013-04-23 10:00:00,14.32,14.38,14.27,14.3,13896400.0,12.2281,12.2793,12.1854,12.211,13896400.0
2013-04-23 10:10:00,14.3,14.31,14.24,14.29,11149600.0,12.211,12.2196,12.1598,12.2025,11149600.0
2013-04-23 10:20:00,14.3,14.33,14.29,14.32,8506400.0,12.211,12.2366,12.2025,12.2281,8506400.0
2013-04-23 10:30:00,14.32,14.39,14.3,14.38,13104000.0,12.2281,12.2879,12.211,12.2793,13104000.0
2013-04-23 10:40:00,14.37,14.42,14.36,14.38,11877600.0,12.2708,12.3135,12.2623,12.2793,11877600.0
2013-04-23 10:50:00,14.38,14.45,14.38,14.44,9909200.0,12.2793,12.3391,12.2793,12.3306,9909200.0
2013-04-23 11:00:00,14.44,14.47,14.42,14.45,10791200.0,12.3306,12.3562,12.3135,12.3391,10791200.0
2013-04-23 11:10:00,14.45,14.46,14.4,14.45,9357600.0,12.3391,12.3477,12.2964,12.3391,9357600.0
2013-04-23 11:20:00,14.46,14.48,14.45,14.47,11225200.0,12.3477,12.3647,12.3391,12.3562,11225200.0
2013-04-23 11:30:00,14.47,14.51,14.46,14.49,9156000.0,12.3562,12.3904,12.3477,12.3733,9156000.0
2013-04-23 11:40:00,14.49,14.49,14.46,14.48,4617200.0,12.3733,12.3733,12.3477,12.3647,4617200.0
2013-04-23 11:50:00,14.48,14.5,14.45,14.5,5479600.0,12.3647,12.3818,12.3391,12.3818,5479600.0
2013-04-23 12:00:00,14.5,14.5,14.47,14.5,5474000.0,12.3818,12.3818,12.3562,12.3818,5474000.0
2013-04-23 12:10:00,14.5,14.52,14.48,14.51,9041200.0,12.3818,12.3989,12.3647,12.3904,9041200.0
2013-04-23 12:20:00,14.51,14.55,14.51,14.54,11407200.0,12.3904,12.4245,12.3904,12.416,11407200.0
2013-04-23 12:30:00,14.54,14.55,14.52,14.53,6498800.0,12.416,12.4245,12.3989,12.4074,6498800.0
2013-04-23 12:40:00,14.53,14.54,14.47,14.48,7882000.0,12.4074,12.416,12.3562,12.3647,7882000.0
2013-04-23 12:50:00,14.48,14.5,14.46,14.49,7459200.0,12.3647,12.3818,12.3477,12.3733,7459200.0
2013-04-23 13:00:00,14.5,14.52,14.37,14.37,13893600.0,12.3818,12.3989,12.2708,12.2708,13893600.0
2013-04-23 13:10:00,14.37,14.52,14.36,14.5,14288400.0,12.2708,12.3989,12.2623,12.3818,14288400.0
2013-04-23 13:20:00,14.5,14.53,14.46,14.47,6076000.0,12.3818,12.4074,12.3477,12.3562,6076000.0
2013-04-23 13:30:00,14.47,14.49,14.44,14.49,4412800.0,12.3562,12.3733,12.3306,12.3733,4412800.0
2013-04-23 13:40:00,14.49,14.51,14.46,14.47,5014800.0,12.3733,12.3904,12.3477,12.3562,5014800.0
2013-04-23 13:50:00,14.47,14.5,14.47,14.49,3796800.0,12.3562,12.3818,12.3562,12.3733,3796800.0
2013-04-23 14:00:00,14.49,14.51,14.48,14.5,4961600.0,12.3733,12.3904,12.3647,12.3818,4961600.0
2013-04-23 14:10:00,14.49,14.49,14.45,14.47,5412400.0,12.3733,12.3733,12.3391,12.3562,5412400.0
2013-04-23 14:20:00,14.47,14.48,14.43,14.44,6000400.0,12.3562,12.3647,12.322,12.3306,6000400.0
2013-04-23 14:30:00,14.43,14.46,14.4,14.45,8044400.0,12.322,12.3477,12.2964,12.3391,8044400.0
2013-04-23 14:40:00,14.45,14.46,14.42,14.45,5896800.0,12.3391,12.3477,12.3135,12.3391,5896800.0
2013-04-23 14:50:00,14.45,14.49,14.45,14.49,7672000.0,12.3391,12.3733,12.3391,12.3733,7672000.0
2013-04-23 15:00:00,14.49,14.5,14.47,14.5,8783600.0,12.3733,12.3818,12.3562,12.3818,8783600.0
2013-04-23 15:10:00,14.5,14.55,14.49,14.55,13784400.0,12.3818,12.4245,12.3733,12.4245,13784400.0
2013-04-23 15:20:00,14.54,14.57,14.54,14.57,14988400.0,12.416,12.4416,12.416,12.4416,14988400.0
2013-04-23 15:30:00,14.57,14.58,14.54,14.58,14084000.0,12.4416,12.4501,12.416,12.4501,14084000.0
2013-04-23 15:40:00,14.58,14.58,14.52,14.56,15794800.0,12.4501,12.4501,12.3989,12.433,15794800.0
2013-04-23 15:50:00,14.56,14.57,14.5,14.5,27020000.0,12.433,12.4416,12.3818,12.3818,27020000.0
2013-04-24 09:30:00,14.05,14.45,14.02,14.43,111638800.0,11.9976,12.3391,11.9719,12.322,111638800.0
2013-04-24 09:40:00,14.43,14.83,14.38,14.65,98484400.0,12.322,12.6636,12.2793,12.5099,98484400.0
2013-04-24 09:50:00,14.65,14.66,14.49,14.58,55977600.0,12.5099,12.5184,12.3733,12.4501,55977600.0
2013-04-24 10:00:00,14.59,14.65,14.37,14.37,51083200.0,12.4587,12.5099,12.2708,12.2708,51083200.0
2013-04-24 10:10:00,14.37,14.37,14.2,14.27,62280400.0,12.2708,12.2708,12.1256,12.1854,62280400.0
2013-04-24 10:20:00,14.28,14.41,14.27,14.34,28865200.0,12.194,12.305,12.1854,12.2452,28865200.0
2013-04-24 10:30:00,14.34,14.45,14.33,14.37,25373600.0,12.2452,12.3391,12.2366,12.2708,25373600.0
2013-04-24 10:40:00,14.38,14.42,14.33,14.37,18880400.0,12.2793,12.3135,12.2366,12.2708,18880400.0
2013-04-24 10:50:00,14.37,14.39,14.25,14.3,24603600.0,12.2708,12.2879,12.1683,12.211,24603600.0
2013-04-24 11:00:00,14.3,14.34,14.27,14.29,18359600.0,12.211,12.2452,12.1854,12.2025,18359600.0
2013-04-24 11:10:00,14.29,14.36,14.27,14.34,18342800.0,12.2025,12.2623,12.1854,12.2452,18342800.0
2013-04-24 11:20:00,14.34,14.39,14.33,14.36,10791200.0,12.2452,12.2879,12.2366,12.2623,10791200.0
2013-04-24 11:30:00,14.36,14.39,14.29,14.3,11533200.0,12.2623,12.2879,12.2025,12.211,11533200.0
2013-04-24 11:40:00,14.3,14.33,14.29,14.32,5784800.0,12.211,12.2366,12.2025,12.2281,5784800.0
2013-04-24 11:50:00,14.32,14.32,14.27,14.29,11496800.0,12.2281,12.2281,12.1854,12.2025,11496800.0
2013-04-24 12:00:00,14.29,14.37,14.28,14.34,11326000.0,12.2025,12.2708,12.194,12.2452,11326000.0
2013-04-24 12:10:00,14.34,14.35,14.3,14.31,6708800.0,12.2452,12.2537,12.211,12.2196,6708800.0
2013-04-24 12:20:00,14.31,14.35,14.31,14.33,5294800.0,12.2196,12.2537,12.2196,12.2366,5294800.0
2013-04-24 12:30:00,14.33,14.34,14.31,14.32,3682000.0,12.2366,12.2452,12.2196,12.2281,3682000.0
2013-04-24 12:40:00,14.32,14.36,14.31,14.35,5709200.0,12.2281,12.2623,12.2196,12.2537,5709200.0
2013-04-24 12:50:00,14.35,14.36,14.32,14.33,5040000.0,12.2537,12.2623,12.2281,12.2366,5040000.0
2013-04-24 13:00:00,14.33,14.36,14.33,14.36,4653600.0,12.2366,12.2623,12.2366,12.2623,4653600.0
2013-04-24 13:10:00,14.36,14.5,14.35,14.49,21915600.0,12.2623,12.3818,12.2537,12.3733,21915600.0
2013-04-24 13:20:00,14.49,14.52,14.45,14.48,19308800.0,12.3733,12.3989,12.3391,12.3647,19308800.0
2013-04-24 13:30:00,14.47,14.52,14.45,14.51,12448800.0,12.3562,12.3989,12.3391,12.3904,12448800.0
2013-04-24 13:40:00,14.51,14.52,14.47,14.49,8262800.0,12.3904,12.3989,12.3562,12.3733,8262800.0
2013-04-24 13:50:00,14.49,14.51,14.43,14.46,9886800.0,12.3733,12.3904,12.322,12.3477,9886800.0
2013-04-24 14:00:00,14.45,14.53,14.44,14.51,10855600.0,12.3391,12.4074,12.3306,12.3904,10855600.0
2013-04-24 14:10:00,14.51,14.58,14.51,14.56,21646800.0,12.3904,12.4501,12.3904,12.433,21646800.0
2013-04-24 14:20:00,14.56,14.61,14.54,14.59,12899600.0,12.433,12.4757,12.416,12.4587,12899600.0
2013-04-24 14:30:00,14.59,14.63,14.57,14.61,13742400.0,12.4587,12.4928,12.4416,12.4757,13742400.0
2013-04-24 14:40:00,14.61,14.68,14.6,14.68,17536400.0,12.4757,12.5355,12.4672,12.5355,17536400.0
2013-04-24 14:50:00,14.68,14.69,14.62,14.65,15822800.0,12.5355,12.5441,12.4843,12.5099,15822800.0
2013-04-24 15:00:00,14.65,14.65,14.57,14.63,14336000.0,12.5099,12.5099,12.4416,12.4928,14336000.0
2013-04-24 15:10:00,14.63,14.63,14.5,14.51,20176800.0,12.4928,12.4928,12.3818,12.3904,20176800.0
2013-04-24 15:20:00,14.51,14.56,14.51,14.52,12059600.0,12.3904,12.433,12.3904,12.3989,12059600.0
2013-04-24 15:30:00,14.52,14.54,14.49,14.53,14980000.0,12.3989,12.416,12.3733,12.4074,14980000.0
2013-04-24 15:40:00,14.53,14.58,14.51,14.53,14842800.0,12.4074,12.4501,12.3904,12.4074,14842800.0
2013-04-24 15:50:00,14.53,14.55,14.46,14.48,24917200.0,12.4074,12.4245,12.3477,12.3647,24917200.0
2013-04-25 09:30:00,14.7,14.78,14.61,14.63,45122000.0,12.5526,12.6209,12.4757,12.4928,45122000.0
2013-04-25 09:40:00,14.64,14.74,14.63,14.69,21369600.0,12.5014,12.5868,12.4928,12.5441,21369600.0
2013-04-25 09:50:00,14.69,14.71,14.59,14.61,16536800.0,12.5441,12.5611,12.4587,12.4757,16536800.0
2013-04-25 10:00:00,14.62,14.64,14.55,14.62,16184000.0,12.4843,12.5014,12.4245,12.4843,16184000.0
2013-04-25 10:10:00,14.62,14.64,14.57,14.6,9296000.0,12.4843,12.5014,12.4416,12.4672,9296000.0
2013-04-25 10:20:00,14.59,14.64,14.58,14.61,8556800.0,12.4587,12.5014,12.4501,12.4757,8556800.0
2013-04-25 10:30:00,14.61,14.61,14.54,14.58,11636800.0,12.4757,12.4757,12.416,12.4501,11636800.0
2013-04-25 10:40:00,14.58,14.63,14.56,14.61,9590000.0,12.4501,12.4928,12.433,12.4757,9590000.0
2013-04-25 10:50:00,14.61,14.62,14.55,14.57,8330000.0,12.4757,12.4843,12.4245,12.4416,8330000.0
2013-04-25 11:00:00,14.58,14.61,14.57,14.6,4860800.0,12.4501,12.4757,12.4416,12.4672,4860800.0
2013-04-25 11:10:00,14.6,14.67,14.59,14.65,12334000.0,12.4672,12.527,12.4587,12.5099,12334000.0
2013-04-25 11:20:00,14.65,14.66,14.63,14.65,8220800.0,12.5099,12.5184,12.4928,12.5099,8220800.0
2013-04-25 11:30:00,14.65,14.68,14.64,14.64,11558400.0,12.5099,12.5355,12.5014,12.5014,11558400.0
2013-04-25 11:40:00,14.64,14.64,14.6,14.61,6398000.0,12.5014,12.5014,12.4672,12.4757,6398000.0
2013-04-25 11:50:00,14.61,14.63,14.6,14.62,2839200.0,12.4757,12.4928,12.4672,12.4843,2839200.0
2013-04-25 12:00:00,14.62,14.65,14.61,14.61,4261600.0,12.4843,12.5099,12.4757,12.4757,4261600.0
2013-04-25 12:10:00,14.61,14.65,14.61,14.63,3032400.0,12.4757,12.5099,12.4757,12.4928,3032400.0
2013-04-25 12:20:00,14.63,14.67,14.62,14.66,4236400.0,12.4928,12.527,12.4843,12.5184,4236400.0
2013-04-25 12:30:00,14.66,14.7,14.65,14.67,8405600.0,12.5184,12.5526,12.5099,12.527,8405600.0
2013-04-25 12:40:00,14.67,14.72,14.67,14.67,11300800.0,12.527,12.5697,12.527,12.527,11300800.0
2013-04-25 12:50:00,14.67,14.69,14.65,14.68,5614000.0,12.527,12.5441,12.5099,12.5355,5614000.0
2013-04-25 13:00:00,14.68,14.69,14.65,14.67,4096400.0,12.5355,12.5441,12.5099,12.527,4096400.0
2013-04-25 13:10:00,14.67,14.69,14.67,14.68,5121200.0,12.527,12.5441,12.527,12.5355,5121200.0
2013-04-25 13:20:00,14.68,14.7,14.67,14.69,3651200.0,12.5355,12.5526,12.527,12.5441,3651200.0
2013-04-25 13:30:00,14.68,14.7,14.67,14.68,4205600.0,12.5355,12.5526,12.527,12.5355,4205600.0
2013-04-25 13:40:00,14.68,14.68,14.64,14.65,5544000.0,12.5355,12.5355,12.5014,12.5099,5544000.0
2013-04-25 13:50:00,14.65,14.67,14.65,14.67,2228800.0,12.5099,12.527,12.5099,12.527,2228800.0
2013-04-25 14:00:00,14.66,14.67,14.65,14.67,3091200.0,12.5184,12.527,12.5099,12.527,3091200.0
2013-04-25 14:10:00,14.67,14.67,14.61,14.61,6725600.0,12.527,12.527,12.4757,12.4757,6725600.0
2013-04-25 14:20:00,14.61,14.63,14.6,14.61,6557600.0,12.4757,12.4928,12.4672,12.4757,6557600.0
2013-04-25 14:30:00,14.61,14.64,14.6,14.63,3631600.0,12.4757,12.5014,12.4672,12.4928,3631600.0
2013-04-25 14:40:00,14.63,14.65,14.62,14.62,4230800.0,12.4928,12.5099,12.4843,12.4843,4230800.0
2013-04-25 14:50:00,14.62,14.62,14.58,14.6,6426000.0,12.4843,12.4843,12.4501,12.4672,6426000.0
2013-04-25 15:00:00,14.6,14.6,14.57,14.57,6862800.0,12.4672,12.4672,12.4416,12.4416,6862800.0
2013-04-25 15:10:00,14.57,14.6,14.56,14.57,7042000.0,12.4416,12.4672,12.433,12.4416,7042000.0
2013-04-25 15:20:00,14.58,14.61,14.56,14.61,5714800.0,12.4501,12.4757,12.433,12.4757,5714800.0
2013-04-25 15:30:00,14.61,14.63,14.59,14.63,6608000.0,12.4757,12.4928,12.4587,12.4928,6608000.0
2013-04-25 15:40:00,14.63,14.63,14.6,14.62,6064800.0,12.4928,12.4928,12.4672,12.4843,6064800.0
2013-04-25 15:50:00,14.62,14.62,14.57,14.6,14193200.0,12.4843,12.4843,12.4416,12.4672,14193200.0
2013-04-26 09:30:00,14.64,14.68,14.58,14.6,26686800.0,12.5014,12.5355,12.4501,12.4672,26686800.0
2013-04-26 09:40:00,14.6,14.74,14.6,14.71,27532400.0,12.4672,12.5868,12.4672,12.5611,27532400.0
2013-04-26 09:50:00,14.71,14.79,14.71,14.79,28344400.0,12.5611,12.6294,12.5611,12.6294,28344400.0
2013-04-26 10:00:00,14.79,14.82,14.74,14.76,17340400.0,12.6294,12.6551,12.5868,12.6038,17340400.0
2013-04-26 10:10:00,14.76,14.77,14.71,14.75,16528400.0,12.6038,12.6124,12.5611,12.5953,16528400.0
2013-04-26 10:20:00,14.75,14.77,14.74,14.77,10780000.0,12.5953,12.6124,12.5868,12.6124,10780000.0
2013-04-26 10:30:00,14.77,14.79,14.74,14.78,11911200.0,12.6124,12.6294,12.5868,12.6209,11911200.0
2013-04-26 10:40:00,14.78,14.79,14.75,14.79,10497200.0,12.6209,12.6294,12.5953,12.6294,10497200.0
2013-04-26 10:50:00,14.79,14.8,14.76,14.78,11524800.0,12.6294,12.638,12.6038,12.6209,11524800.0
2013-04-26 11:00:00,14.79,14.83,14.78,14.81,16690800.0,12.6294,12.6636,12.6209,12.6465,16690800.0
2013-04-26 11:10:00,14.81,14.81,14.76,14.78,13375600.0,12.6465,12.6465,12.6038,12.6209,13375600.0
2013-04-26 11:20:00,14.78,14.79,14.73,14.77,8279600.0,12.6209,12.6294,12.5782,12.6124,8279600.0
2013-04-26 11:30:00,14.77,14.77,14.74,14.76,6465200.0,12.6124,12.6124,12.5868,12.6038,6465200.0
2013-04-26 11:40:00,14.76,14.79,14.74,14.76,6554800.0,12.6038,12.6294,12.5868,12.6038,6554800.0
2013-04-26 11:50:00,14.76,14.77,14.72,14.74,10060400.0,12.6038,12.6124,12.5697,12.5868,10060400.0
2013-04-26 12:00:00,14.74,14.75,14.72,14.74,7789600.0,12.5868,12.5953,12.5697,12.5868,7789600.0
2013-04-26 12:10:00,14.74,14.76,14.73,14.75,5258400.0,12.5868,12.6038,12.5782,12.5953,5258400.0
2013-04-26 12:20:00,14.74,14.76,14.73,14.74,3337600.0,12.5868,12.6038,12.5782,12.5868,3337600.0
2013-04-26 12:30:00,14.74,14.77,14.73,14.76,4606000.0,12.5868,12.6124,12.5782,12.6038,4606000.0
2013-04-26 12:40:00,14.76,14.78,14.75,14.78,4404400.0,12.6038,12.6209,12.5953,12.6209,4404400.0
2013-04-26 12:50:00,14.78,14.79,14.77,14.78,4785200.0,12.6209,12.6294,12.6124,12.6209,4785200.0
2013-04-26 13:00:00,14.78,14.8,14.78,14.79,5507600.0,12.6209,12.638,12.6209,12.6294,5507600.0
2013-04-26 13:10:00,14.79,14.81,14.79,14.8,4614400.0,12.6294,12.6465,12.6294,12.638,4614400.0
2013-04-26 13:20:00,14.79,14.82,14.79,14.8,5101600.0,12.6294,12.6551,12.6294,12.638,5101600.0
2013-04-26 13:30:00,14.8,14.81,14.78,14.79,7394800.0,12.638,12.6465,12.6209,12.6294,7394800.0
2013-04-26 13:40:00,14.79,14.82,14.78,14.81,6165600.0,12.6294,12.6551,12.6209,12.6465,6165600.0
2013-04-26 13:50:00,14.81,14.86,14.81,14.84,18550000.0,12.6465,12.6892,12.6465,12.6721,18550000.0
2013-04-26 14:00:00,14.84,14.85,14.82,14.84,8251600.0,12.6721,12.6807,12.6551,12.6721,8251600.0
2013-04-26 14:10:00,14.84,14.87,14.83,14.83,8122800.0,12.6721,12.6978,12.6636,12.6636,8122800.0
2013-04-26 14:20:00,14.84,14.85,14.82,14.85,5726000.0,12.6721,12.6807,12.6551,12.6807,5726000.0
2013-04-26 14:30:00,14.85,14.9,14.84,14.89,15321600.0,12.6807,12.7234,12.6721,12.7148,15321600.0
2013-04-26 14:40:00,14.89,14.92,14.88,14.9,14946400.0,12.7148,12.7405,12.7063,12.7234,14946400.0
2013-04-26 14:50:00,14.9,14.91,14.88,14.89,9548000.0,12.7234,12.7319,12.7063,12.7148,9548000.0
2013-04-26 15:00:00,14.89,14.95,14.89,14.95,18443600.0,12.7148,12.7661,12.7148,12.7661,18443600.0
2013-04-26 15:10:00,14.95,14.96,14.91,14.92,11340000.0,12.7661,12.7746,12.7319,12.7405,11340000.0
2013-04-26 15:20:00,14.92,14.94,14.92,14.94,8268400.0,12.7405,12.7575,12.7405,12.7575,8268400.0
2013-04-26 15:30:00,14.94,14.94,14.92,14.94,9108400.0,12.7575,12.7575,12.7405,12.7575,9108400.0
2013-04-26 15:40:00,14.94,14.95,14.91,14.93,16164400.0,12.7575,12.7661,12.7319,12.749,16164400.0
2013-04-26 15:50:00,14.92,14.93,14.89,14.9,24320800.0,12.7405,12.749,12.7148,12.7234,24320800.0
2013-04-29 09:30:00,15.02,15.1,15.0,15.07,35232400.0,12.8259,12.8942,12.8088,12.8685,35232400.0
2013-04-29 09:40:00,15.06,15.17,15.05,15.17,24894800.0,12.86,12.9539,12.8515,12.9539,24894800.0
2013-04-29 09:50:00,15.17,15.21,15.12,15.14,27955200.0,12.9539,12.9881,12.9112,12.9283,27955200.0
2013-04-29 10:00:00,15.14,15.19,15.13,15.18,17984400.0,12.9283,12.971,12.9198,12.9625,17984400.0
2013-04-29 10:10:00,15.18,15.19,15.14,15.18,10012800.0,12.9625,12.971,12.9283,12.9625,10012800.0
2013-04-29 10:20:00,15.18,15.25,15.18,15.23,19194000.0,12.9625,13.0223,12.9625,13.0052,19194000.0
2013-04-29 10:30:00,15.23,15.29,15.22,15.28,16609600.0,13.0052,13.0564,12.9966,13.0479,16609600.0
2013-04-29 10:40:00,15.28,15.32,15.27,15.29,18135600.0,13.0479,13.082,13.0393,13.0564,18135600.0
2013-04-29 10:50:00,15.29,15.31,15.26,15.27,12712000.0,13.0564,13.0735,13.0308,13.0393,12712000.0
2013-04-29 11:00:00,15.26,15.29,15.26,15.28,8391600.0,13.0308,13.0564,13.0308,13.0479,8391600.0
2013-04-29 11:10:00,15.28,15.29,15.26,15.27,5482400.0,13.0479,13.0564,13.0308,13.0393,5482400.0
2013-04-29 11:20:00,15.27,15.32,15.27,15.28,11771200.0,13.0393,13.082,13.0393,13.0479,11771200.0
2013-04-29 11:30:00,15.28,15.3,15.27,15.3,5339600.0,13.0479,13.0649,13.0393,13.0649,5339600.0
2013-04-29 11:40:00,15.29,15.33,15.29,15.33,10743600.0,13.0564,13.0906,13.0564,13.0906,10743600.0
2013-04-29 11:50:00,15.33,15.35,15.31,15.35,10466400.0,13.0906,13.1076,13.0735,13.1076,10466400.0
2013-04-29 12:00:00,15.35,15.43,15.34,15.4,26166000.0,13.1076,13.176,13.0991,13.1503,26166000.0
2013-04-29 12:10:00,15.41,15.41,15.38,15.39,11435200.0,13.1589,13.1589,13.1333,13.1418,11435200.0
2013-04-29 12:20:00,15.39,15.44,15.38,15.43,14579600.0,13.1418,13.1845,13.1333,13.176,14579600.0
2013-04-29 12:30:00,15.43,15.49,15.41,15.47,18555600.0,13.176,13.2272,13.1589,13.2101,18555600.0
2013-04-29 12:40:00,15.47,15.48,15.45,15.46,11132800.0,13.2101,13.2187,13.193,13.2016,11132800.0
2013-04-29 12:50:00,15.46,15.47,15.4,15.41,11351200.0,13.2016,13.2101,13.1503,13.1589,11351200.0
2013-04-29 13:00:00,15.41,15.44,15.38,15.42,12513200.0,13.1589,13.1845,13.1333,13.1674,12513200.0
2013-04-29 13:10:00,15.42,15.44,15.37,15.38,9416400.0,13.1674,13.1845,13.1247,13.1333,9416400.0
2013-04-29 13:20:00,15.38,15.4,15.38,15.39,5048400.0,13.1333,13.1503,13.1333,13.1418,5048400.0
2013-04-29 13:30:00,15.39,15.44,15.38,15.42,8999200.0,13.1418,13.1845,13.1333,13.1674,8999200.0
2013-04-29 13:40:00,15.42,15.46,15.42,15.45,8307600.0,13.1674,13.2016,13.1674,13.193,8307600.0
2013-04-29 13:50:00,15.45,15.45,15.4,15.42,5815600.0,13.193,13.193,13.1503,13.1674,5815600.0
2013-04-29 14:00:00,15.42,15.45,15.4,15.43,6202000.0,13.1674,13.193,13.1503,13.176,6202000.0
2013-04-29 14:10:00,15.43,15.46,15.42,15.42,8111600.0,13.176,13.2016,13.1674,13.1674,8111600.0
2013-04-29 14:20:00,15.42,15.45,15.41,15.45,4886000.0,13.1674,13.193,13.1589,13.193,4886000.0
2013-04-29 14:30:00,15.44,15.45,15.42,15.42,3463600.0,13.1845,13.193,13.1674,13.1674,3463600.0
2013-04-29 14:40:00,15.42,15.47,15.42,15.46,8579200.0,13.1674,13.2101,13.1674,13.2016,8579200.0
2013-04-29 14:50:00,15.46,15.47,15.44,15.46,4594800.0,13.2016,13.2101,13.1845,13.2016,4594800.0
2013-04-29 15:00:00,15.46,15.47,15.38,15.39,12432000.0,13.2016,13.2101,13.1333,13.1418,12432000.0
2013-04-29 15:10:00,15.4,15.43,15.39,15.43,9646000.0,13.1503,13.176,13.1418,13.176,9646000.0
2013-04-29 15:20:00,15.42,15.43,15.38,15.4,8111600.0,13.1674,13.176,13.1333,13.1503,8111600.0
2013-04-29 15:30:00,15.4,15.46,15.39,15.44,14434000.0,13.1503,13.2016,13.1418,13.1845,14434000.0
2013-04-29 15:40:00,15.44,15.45,15.39,15.4,10463600.0,13.1845,13.193,13.1418,13.1503,10463600.0
2013-04-29 15:50:00,15.4,15.41,15.36,15.36,25040400.0,13.1503,13.1589,13.1162,13.1162,25040400.0
2013-04-30 09:30:00,15.54,15.65,15.51,15.64,53362400.0,13.2699,13.3638,13.2443,13.3553,53362400.0
2013-04-30 09:40:00,15.64,15.67,15.57,15.61,37147600.0,13.3553,13.3809,13.2955,13.3297,37147600.0
2013-04-30 09:50:00,15.61,15.61,15.43,15.47,35775600.0,13.3297,13.3297,13.176,13.2101,35775600.0
2013-04-30 10:00:00,15.47,15.57,15.46,15.56,24427200.0,13.2101,13.2955,13.2016,13.287,24427200.0
2013-04-30 10:10:00,15.57,15.57,15.53,15.54,11771200.0,13.2955,13.2955,13.2613,13.2699,11771200.0
2013-04-30 10:20:00,15.53,15.54,15.49,15.51,9836400.0,13.2613,13.2699,13.2272,13.2443,9836400.0
2013-04-30 10:30:00,15.51,15.55,15.48,15.52,11082400.0,13.2443,13.2784,13.2187,13.2528,11082400.0
2013-04-30 10:40:00,15.52,15.6,15.52,15.58,13720000.0,13.2528,13.3211,13.2528,13.304,13720000.0
2013-04-30 10:50:00,15.58,15.59,15.56,15.58,8596000.0,13.304,13.3126,13.287,13.304,8596000.0
2013-04-30 11:00:00,15.58,15.63,15.58,15.63,11916800.0,13.304,13.3467,13.304,13.3467,11916800.0
2013-04-30 11:10:00,15.63,15.7,15.63,15.7,23072000.0,13.3467,13.4065,13.3467,13.4065,23072000.0
2013-04-30 11:20:00,15.7,15.72,15.67,15.68,18541600.0,13.4065,13.4236,13.3809,13.3894,18541600.0
2013-04-30 11:30:00,15.68,15.69,15.65,15.67,11295200.0,13.3894,13.398,13.3638,13.3809,11295200.0
2013-04-30 11:40:00,15.67,15.71,15.67,15.71,10544800.0,13.3809,13.4151,13.3809,13.4151,10544800.0
2013-04-30 11:50:00,15.7,15.74,15.68,15.7,19084800.0,13.4065,13.4407,13.3894,13.4065,19084800.0
2013-04-30 12:00:00,15.7,15.7,15.66,15.67,9959600.0,13.4065,13.4065,13.3724,13.3809,9959600.0
2013-04-30 12:10:00,15.67,15.69,15.65,15.68,8974000.0,13.3809,13.398,13.3638,13.3894,8974000.0
2013-04-30 12:20:00,15.68,15.7,15.65,15.67,7744800.0,13.3894,13.4065,13.3638,13.3809,7744800.0
2013-04-30 12:30:00,15.67,15.71,15.66,15.7,8061200.0,13.3809,13.4151,13.3724,13.4065,8061200.0
2013-04-30 12:40:00,15.7,15.8,15.7,15.79,19429200.0,13.4065,13.4919,13.4065,13.4834,19429200.0
2013-04-30 12:50:00,15.79,15.8,15.76,15.79,14168000.0,13.4834,13.4919,13.4578,13.4834,14168000.0
2013-04-30 13:00:00,15.79,15.86,15.79,15.85,23116800.0,13.4834,13.5431,13.4834,13.5346,23116800.0
2013-04-30 13:10:00,15.85,15.86,15.82,15.85,13708800.0,13.5346,13.5431,13.509,13.5346,13708800.0
2013-04-30 13:20:00,15.85,15.9,15.85,15.88,21974400.0,13.5346,13.5773,13.5346,13.5602,21974400.0
2013-04-30 13:30:00,15.88,15.89,15.85,15.86,12815600.0,13.5602,13.5688,13.5346,13.5431,12815600.0
2013-04-30 13:40:00,15.86,15.87,15.81,15.85,15610000.0,13.5431,13.5517,13.5004,13.5346,15610000.0
2013-04-30 13:50:00,15.85,15.87,15.83,15.86,9363200.0,13.5346,13.5517,13.5175,13.5431,9363200.0
2013-04-30 14:00:00,15.85,15.86,15.77,15.78,16203600.0,13.5346,13.5431,13.4663,13.4748,16203600.0
2013-04-30 14:10:00,15.78,15.82,15.78,15.81,10281600.0,13.4748,13.509,13.4748,13.5004,10281600.0
2013-04-30 14:20:00,15.81,15.85,15.81,15.83,9968000.0,13.5004,13.5346,13.5004,13.5175,9968000.0
2013-04-30 14:30:00,15.83,15.85,15.79,15.83,8422400.0,13.5175,13.5346,13.4834,13.5175,8422400.0
2013-04-30 14:40:00,15.83,15.86,15.81,15.84,8873200.0,13.5175,13.5431,13.5004,13.5261,8873200.0
2013-04-30 14:50:00,15.84,15.86,15.8,15.86,9444400.0,13.5261,13.5431,13.4919,13.5431,9444400.0
2013-04-30 15:00:00,15.86,15.87,15.79,15.81,11670400.0,13.5431,13.5517,13.4834,13.5004,11670400.0
2013-04-30 15:10:00,15.81,15.84,15.78,15.82,8562400.0,13.5004,13.5261,13.4748,13.509,8562400.0
2013-04-30 15:20:00,15.82,15.84,15.8,15.83,8825600.0,13.509,13.5261,13.4919,13.5175,8825600.0
2013-04-30 15:30:00,15.83,15.87,15.81,15.85,11614400.0,13.5175,13.5517,13.5004,13.5346,11614400.0
2013-04-30 15:40:00,15.85,15.87,15.84,15.86,12395600.0,13.5346,13.5517,13.5261,13.5431,12395600.0
2013-04-30 15:50:00,15.85,15.86,15.79,15.81,28798000.0,13.5346,13.5431,13.4834,13.5004,28798000.0
2013-05-01 09:30:00,15.88,15.89,15.76,15.78,39051600.0,13.5602,13.5688,13.4578,13.4748,39051600.0
2013-05-01 09:40:00,15.78,15.82,15.72,15.78,27689200.0,13.4748,13.509,13.4236,13.4748,27689200.0
2013-05-01 09:50:00,15.78,15.78,15.66,15.71,27535200.0,13.4748,13.4748,13.3724,13.4151,27535200.0
2013-05-01 10:00:00,15.71,15.75,15.67,15.68,17836000.0,13.4151,13.4492,13.3809,13.3894,17836000.0
2013-05-01 10:10:00,15.68,15.7,15.56,15.57,28473200.0,13.3894,13.4065,13.287,13.2955,28473200.0
2013-05-01 10:20:00,15.57,15.62,15.54,15.61,18337200.0,13.2955,13.3382,13.2699,13.3297,18337200.0
2013-05-01 10:30:00,15.6,15.61,15.51,15.58,22234800.0,13.3211,13.3297,13.2443,13.304,22234800.0
2013-05-01 10:40:00,15.58,15.66,15.57,15.64,18958800.0,13.304,13.3724,13.2955,13.3553,18958800.0
2013-05-01 10:50:00,15.63,15.71,15.62,15.7,18306400.0,13.3467,13.4151,13.3382,13.4065,18306400.0
2013-05-01 11:00:00,15.69,15.7,15.64,15.65,10617600.0,13.398,13.4065,13.3553,13.3638,10617600.0
2013-05-01 11:10:00,15.65,15.7,15.63,15.67,9175600.0,13.3638,13.4065,13.3467,13.3809,9175600.0
2013-05-01 11:20:00,15.66,15.7,15.65,15.68,10150000.0,13.3724,13.4065,13.3638,13.3894,10150000.0
2013-05-01 11:30:00,15.68,15.72,15.65,15.65,9550800.0,13.3894,13.4236,13.3638,13.3638,9550800.0
2013-05-01 11:40:00,15.65,15.66,15.61,15.64,6812400.0,13.3638,13.3724,13.3297,13.3553,6812400.0
2013-05-01 11:50:00,15.64,15.66,15.62,15.66,4524800.0,13.3553,13.3724,13.3382,13.3724,4524800.0
2013-05-01 12:00:00,15.66,15.69,15.65,15.68,5451600.0,13.3724,13.398,13.3638,13.3894,5451600.0
2013-05-01 12:10:00,15.68,15.69,15.66,15.67,3494400.0,13.3894,13.398,13.3724,13.3809,3494400.0
2013-05-01 12:20:00,15.68,15.69,15.65,15.67,4124400.0,13.3894,13.398,13.3638,13.3809,4124400.0
2013-05-01 12:30:00,15.67,15.69,15.65,15.66,4118800.0,13.3809,13.398,13.3638,13.3724,4118800.0
2013-05-01 12:40:00,15.66,15.67,15.65,15.67,3105200.0,13.3724,13.3809,13.3638,13.3809,3105200.0
2013-05-01 12:50:00,15.67,15.67,15.62,15.63,5258400.0,13.3809,13.3809,13.3382,13.3467,5258400.0
2013-05-01 13:00:00,15.63,15.64,15.59,15.59,7470400.0,13.3467,13.3553,13.3126,13.3126,7470400.0
2013-05-01 13:10:00,15.59,15.63,15.59,15.62,5602800.0,13.3126,13.3467,13.3126,13.3382,5602800.0
2013-05-01 13:20:00,15.62,15.63,15.6,15.63,4242000.0,13.3382,13.3467,13.3211,13.3467,4242000.0
2013-05-01 13:30:00,15.63,15.63,15.59,15.6,3864000.0,13.3467,13.3467,13.3126,13.3211,3864000.0
2013-05-01 13:40:00,15.6,15.62,15.57,15.61,7851200.0,13.3211,13.3382,13.2955,13.3297,7851200.0
2013-05-01 13:50:00,15.61,15.63,15.6,15.62,4253200.0,13.3297,13.3467,13.3211,13.3382,4253200.0
2013-05-01 14:00:00,15.62,15.67,15.61,15.67,10514000.0,13.3382,13.3809,13.3297,13.3809,10514000.0
2013-05-01 14:10:00,15.67,15.69,15.64,15.66,7551600.0,13.3809,13.398,13.3553,13.3724,7551600.0
2013-05-01 14:20:00,15.66,15.71,15.66,15.7,12437600.0,13.3724,13.4151,13.3724,13.4065,12437600.0
2013-05-01 14:30:00,15.71,15.71,15.65,15.68,7086800.0,13.4151,13.4151,13.3638,13.3894,7086800.0
2013-05-01 14:40:00,15.68,15.72,15.67,15.71,9718800.0,13.3894,13.4236,13.3809,13.4151,9718800.0
2013-05-01 14:50:00,15.72,15.79,15.71,15.78,18155200.0,13.4236,13.4834,13.4151,13.4748,18155200.0
2013-05-01 15:00:00,15.78,15.78,15.73,15.73,12230400.0,13.4748,13.4748,13.4321,13.4321,12230400.0
2013-05-01 15:10:00,15.73,15.73,15.66,15.69,14383600.0,13.4321,13.4321,13.3724,13.398,14383600.0
2013-05-01 15:20:00,15.7,15.71,15.65,15.69,8212400.0,13.4065,13.4151,13.3638,13.398,8212400.0
2013-05-01 15:30:00,15.68,15.71,15.67,15.68,7100800.0,13.3894,13.4151,13.3809,13.3894,7100800.0
2013-05-01 15:40:00,15.68,15.7,15.65,15.69,12602800.0,13.3894,13.4065,13.3638,13.398,12602800.0
2013-05-01 15:50:00,15.69,15.7,15.66,15.69,12986400.0,13.398,13.4065,13.3724,13.398,12986400.0
2013-05-02 09:30:00,15.78,15.93,15.74,15.91,33555200.0,13.4748,13.6029,13.4407,13.5858,33555200.0
2013-05-02 09:40:00,15.91,15.97,15.9,15.95,29526000.0,13.5858,13.6371,13.5773,13.62,29526000.0
2013-05-02 09:50:00,15.95,15.97,15.88,15.88,17292800.0,13.62,13.6371,13.5602,13.5602,17292800.0
2013-05-02 10:00:00,15.88,15.96,15.88,15.96,13689200.0,13.5602,13.6285,13.5602,13.6285,13689200.0
2013-05-02 10:10:00,15.96,15.99,15.95,15.96,15170400.0,13.6285,13.6542,13.62,13.6285,15170400.0
2013-05-02 10:20:00,15.96,15.99,15.93,15.94,12199600.0,13.6285,13.6542,13.6029,13.6115,12199600.0
2013-05-02 10:30:00,15.94,15.98,15.92,15.94,9945600.0,13.6115,13.6456,13.5944,13.6115,9945600.0
2013-05-02 10:40:00,15.94,15.98,15.93,15.97,8447600.0,13.6115,13.6456,13.6029,13.6371,8447600.0
2013-05-02 10:50:00,15.97,15.98,15.94,15.95,6372800.0,13.6371,13.6456,13.6115,13.62,6372800.0
2013-05-02 11:00:00,15.95,15.96,15.92,15.93,7845600.0,13.62,13.6285,13.5944,13.6029,7845600.0
2013-05-02 11:10:00,15.93,15.97,15.93,15.97,7949200.0,13.6029,13.6371,13.6029,13.6371,7949200.0
2013-05-02 11:20:00,15.97,15.99,15.95,15.98,10253600.0,13.6371,13.6542,13.62,13.6456,10253600.0
2013-05-02 11:30:00,15.98,16.01,15.96,15.99,13750800.0,13.6456,13.6712,13.6285,13.6542,13750800.0
2013-05-02 11:40:00,15.99,15.99,15.96,15.96,7870800.0,13.6542,13.6542,13.6285,13.6285,7870800.0
2013-05-02 11:50:00,15.97,15.99,15.96,15.98,10474800.0,13.6371,13.6542,13.6285,13.6456,10474800.0
2013-05-02 12:00:00,15.98,15.99,15.94,15.97,6784400.0,13.6456,13.6542,13.6115,13.6371,6784400.0
2013-05-02 12:10:00,15.97,15.98,15.96,15.96,3547600.0,13.6371,13.6456,13.6285,13.6285,3547600.0
2013-05-02 12:20:00,15.96,15.97,15.93,15.95,5989200.0,13.6285,13.6371,13.6029,13.62,5989200.0
2013-05-02 12:30:00,15.95,15.96,15.94,15.96,4533200.0,13.62,13.6285,13.6115,13.6285,4533200.0
2013-05-02 12:40:00,15.96,15.97,15.95,15.95,4796400.0,13.6285,13.6371,13.62,13.62,4796400.0
2013-05-02 12:50:00,15.95,15.97,15.94,15.96,5527200.0,13.62,13.6371,13.6115,13.6285,5527200.0
2013-05-02 13:00:00,15.97,15.98,15.96,15.97,5426400.0,13.6371,13.6456,13.6285,13.6371,5426400.0
2013-05-02 13:10:00,15.97,16.0,15.96,16.0,6482000.0,13.6371,13.6627,13.6285,13.6627,6482000.0
2013-05-02 13:20:00,16.0,16.01,15.98,15.99,9760800.0,13.6627,13.6712,13.6456,13.6542,9760800.0
2013-05-02 13:30:00,15.99,16.02,15.98,15.99,8442000.0,13.6542,13.6798,13.6456,13.6542,8442000.0
2013-05-02 13:40:00,15.98,16.01,15.98,15.99,4790800.0,13.6456,13.6712,13.6456,13.6542,4790800.0
2013-05-02 13:50:00,15.99,16.0,15.97,16.0,5124000.0,13.6542,13.6627,13.6371,13.6627,5124000.0
2013-05-02 14:00:00,15.99,16.0,15.97,15.98,4124400.0,13.6542,13.6627,13.6371,13.6456,4124400.0
2013-05-02 14:10:00,15.98,16.0,15.97,16.0,4060000.0,13.6456,13.6627,13.6371,13.6627,4060000.0
2013-05-02 14:20:00,16.0,16.0,15.99,16.0,3295600.0,13.6627,13.6627,13.6542,13.6627,3295600.0
2013-05-02 14:30:00,16.0,16.01,15.98,16.01,5793200.0,13.6627,13.6712,13.6456,13.6712,5793200.0
2013-05-02 14:40:00,16.01,16.02,15.99,16.01,7786800.0,13.6712,13.6798,13.6542,13.6712,7786800.0
2013-05-02 14:50:00,16.01,16.01,15.97,15.99,7210000.0,13.6712,13.6712,13.6371,13.6542,7210000.0
2013-05-02 15:00:00,15.99,16.0,15.96,15.97,9256800.0,13.6542,13.6627,13.6285,13.6371,9256800.0
2013-05-02 15:10:00,15.97,15.99,15.96,15.98,7291200.0,13.6371,13.6542,13.6285,13.6456,7291200.0
2013-05-02 15:20:00,15.98,16.0,15.98,15.98,6330800.0,13.6456,13.6627,13.6456,13.6456,6330800.0
2013-05-02 15:30:00,15.99,15.99,15.96,15.97,9002000.0,13.6542,13.6542,13.6285,13.6371,9002000.0
2013-05-02 15:40:00,15.97,15.97,15.93,15.94,10819200.0,13.6371,13.6371,13.6029,13.6115,10819200.0
2013-05-02 15:50:00,15.94,15.94,15.91,15.91,16912000.0,13.6115,13.6115,13.5858,13.5858,16912000.0
2013-05-03 09:30:00,16.11,16.19,16.09,16.15,44402400.0,13.7566,13.8249,13.7395,13.7908,44402400.0
2013-05-03 09:40:00,16.15,16.19,16.12,16.14,23545200.0,13.7908,13.8249,13.7652,13.7822,23545200.0
2013-05-03 09:50:00,16.13,16.15,16.1,16.11,16287600.0,13.7737,13.7908,13.7481,13.7566,16287600.0
2013-05-03 10:00:00,16.11,16.12,16.05,16.09,22044400.0,13.7566,13.7652,13.7054,13.7395,22044400.0
2013-05-03 10:10:00,16.09,16.13,16.07,16.08,13314000.0,13.7395,13.7737,13.7225,13.731,13314000.0
2013-05-03 10:20:00,16.08,16.11,16.08,16.1,8366400.0,13.731,13.7566,13.731,13.7481,8366400.0
2013-05-03 10:30:00,16.1,16.13,16.1,16.1,10228400.0,13.7481,13.7737,13.7481,13.7481,10228400.0
2013-05-03 10:40:00,16.1,16.13,16.1,16.12,7635600.0,13.7481,13.7737,13.7481,13.7652,7635600.0
2013-05-03 10:50:00,16.12,16.14,16.11,16.13,8520400.0,13.7652,13.7822,13.7566,13.7737,8520400.0
2013-05-03 11:00:00,16.13,16.14,16.11,16.11,7025200.0,13.7737,13.7822,13.7566,13.7566,7025200.0
2013-05-03 11:10:00,16.11,16.13,16.1,16.1,6123600.0,13.7566,13.7737,13.7481,13.7481,6123600.0
2013-05-03 11:20:00,16.1,16.12,16.09,16.1,7644000.0,13.7481,13.7652,13.7395,13.7481,7644000.0
2013-05-03 11:30:00,16.1,16.12,16.09,16.12,5434800.0,13.7481,13.7652,13.7395,13.7652,5434800.0
2013-05-03 11:40:00,16.12,16.12,16.1,16.11,5586000.0,13.7652,13.7652,13.7481,13.7566,5586000.0
2013-05-03 11:50:00,16.11,16.12,16.1,16.1,3267600.0,13.7566,13.7652,13.7481,13.7481,3267600.0
2013-05-03 12:00:00,16.1,16.11,16.09,16.1,3743600.0,13.7481,13.7566,13.7395,13.7481,3743600.0
2013-05-03 12:10:00,16.1,16.11,16.1,16.1,3054800.0,13.7481,13.7566,13.7481,13.7481,3054800.0
2013-05-03 12:20:00,16.1,16.11,16.1,16.11,2262400.0,13.7481,13.7566,13.7481,13.7566,2262400.0
2013-05-03 12:30:00,16.11,16.11,16.1,16.1,2693600.0,13.7566,13.7566,13.7481,13.7481,2693600.0
2013-05-03 12:40:00,16.1,16.11,16.1,16.11,2912000.0,13.7481,13.7566,13.7481,13.7566,2912000.0
2013-05-03 12:50:00,16.11,16.12,16.1,16.11,4018000.0,13.7566,13.7652,13.7481,13.7566,4018000.0
2013-05-03 13:00:00,16.11,16.13,16.11,16.12,3200400.0,13.7566,13.7737,13.7566,13.7652,3200400.0
2013-05-03 13:10:00,16.13,16.13,16.11,16.11,4191600.0,13.7737,13.7737,13.7566,13.7566,4191600.0
2013-05-03 13:20:00,16.11,16.12,16.1,16.11,2749600.0,13.7566,13.7652,13.7481,13.7566,2749600.0
2013-05-03 13:30:00,16.1,16.11,16.1,16.11,1710800.0,13.7481,13.7566,13.7481,13.7566,1710800.0
2013-05-03 13:40:00,16.11,16.11,16.1,16.1,2573200.0,13.7566,13.7566,13.7481,13.7481,2573200.0
2013-05-03 13:50:00,16.11,16.11,16.08,16.1,6641600.0,13.7566,13.7566,13.731,13.7481,6641600.0
2013-05-03 14:00:00,16.1,16.1,16.08,16.08,4242000.0,13.7481,13.7481,13.731,13.731,4242000.0
2013-05-03 14:10:00,16.08,16.1,16.08,16.1,3600800.0,13.731,13.7481,13.731,13.7481,3600800.0
2013-05-03 14:20:00,16.1,16.12,16.1,16.11,4407200.0,13.7481,13.7652,13.7481,13.7566,4407200.0
2013-05-03 14:30:00,16.11,16.11,16.09,16.1,2626400.0,13.7566,13.7566,13.7395,13.7481,2626400.0
2013-05-03 14:40:00,16.1,16.11,16.09,16.1,4636800.0,13.7481,13.7566,13.7395,13.7481,4636800.0
2013-05-03 14:50:00,16.1,16.1,16.08,16.08,3785600.0,13.7481,13.7481,13.731,13.731,3785600.0
2013-05-03 15:00:00,16.08,16.09,16.08,16.08,7666400.0,13.731,13.7395,13.731,13.731,7666400.0
2013-05-03 15:10:00,16.08,16.08,16.07,16.07,9973600.0,13.731,13.731,13.7225,13.7225,9973600.0
2013-05-03 15:20:00,16.07,16.08,16.06,16.08,9158800.0,13.7225,13.731,13.7139,13.731,9158800.0
2013-05-03 15:30:00,16.08,16.09,16.07,16.09,6708800.0,13.731,13.7395,13.7225,13.7395,6708800.0
2013-05-03 15:40:00,16.09,16.09,16.08,16.08,7641200.0,13.7395,13.7395,13.731,13.731,7641200.0
2013-05-03 15:50:00,16.08,16.08,16.04,16.07,21420000.0,13.731,13.731,13.6968,13.7225,21420000.0
2013-05-06 09:30:00,16.28,16.39,16.23,16.37,49137200.0,13.9018,13.9957,13.8591,13.9786,49137200.0
2013-05-06 09:40:00,16.37,16.42,16.33,16.41,29321600.0,13.9786,14.0213,13.9445,14.0128,29321600.0
2013-05-06 09:50:00,16.41,16.47,16.39,16.45,29862000.0,14.0128,14.064,13.9957,14.047,29862000.0
2013-05-06 10:00:00,16.45,16.46,16.4,16.41,14879200.0,14.047,14.0555,14.0043,14.0128,14879200.0
2013-05-06 10:10:00,16.41,16.44,16.39,16.42,17556000.0,14.0128,14.0384,13.9957,14.0213,17556000.0
2013-05-06 10:20:00,16.43,16.45,16.4,16.4,14089600.0,14.0299,14.047,14.0043,14.0043,14089600.0
2013-05-06 10:30:00,16.41,16.43,16.39,16.41,7660800.0,14.0128,14.0299,13.9957,14.0128,7660800.0
2013-05-06 10:40:00,16.4,16.41,16.36,16.38,14952000.0,14.0043,14.0128,13.9701,13.9872,14952000.0
2013-05-06 10:50:00,16.38,16.39,16.35,16.35,13832000.0,13.9872,13.9957,13.9616,13.9616,13832000.0
2013-05-06 11:00:00,16.35,16.37,16.32,16.36,11760000.0,13.9616,13.9786,13.9359,13.9701,11760000.0
2013-05-06 11:10:00,16.36,16.39,16.36,16.39,9548000.0,13.9701,13.9957,13.9701,13.9957,9548000.0
2013-05-06 11:20:00,16.38,16.41,16.38,16.4,7047600.0,13.9872,14.0128,13.9872,14.0043,7047600.0
2013-05-06 11:30:00,16.4,16.43,16.39,16.42,6865600.0,14.0043,14.0299,13.9957,14.0213,6865600.0
2013-05-06 11:40:00,16.43,16.46,16.42,16.44,11592000.0,14.0299,14.0555,14.0213,14.0384,11592000.0
2013-05-06 11:50:00,16.44,16.46,16.43,16.44,8416800.0,14.0384,14.0555,14.0299,14.0384,8416800.0
2013-05-06 12:00:00,16.44,16.46,16.44,16.45,9475200.0,14.0384,14.0555,14.0384,14.047,9475200.0
2013-05-06 12:10:00,16.45,16.46,16.44,16.45,4942000.0,14.047,14.0555,14.0384,14.047,4942000.0
2013-05-06 12:20:00,16.46,16.46,16.45,16.45,4810400.0,14.0555,14.0555,14.047,14.047,4810400.0
2013-05-06 12:30:00,16.45,16.46,16.43,16.45,4544400.0,14.047,14.0555,14.0299,14.047,4544400.0
2013-05-06 12:40:00,16.45,16.49,16.45,16.49,10718400.0,14.047,14.0811,14.047,14.0811,10718400.0
2013-05-06 12:50:00,16.49,16.51,16.49,16.5,8209600.0,14.0811,14.0982,14.0811,14.0896,8209600.0
2013-05-06 13:00:00,16.5,16.5,16.47,16.49,4762800.0,14.0896,14.0896,14.064,14.0811,4762800.0
2013-05-06 13:10:00,16.49,16.5,16.48,16.5,3292800.0,14.0811,14.0896,14.0726,14.0896,3292800.0
2013-05-06 13:20:00,16.5,16.5,16.47,16.48,4216800.0,14.0896,14.0896,14.064,14.0726,4216800.0
2013-05-06 13:30:00,16.48,16.5,16.47,16.48,4471600.0,14.0726,14.0896,14.064,14.0726,4471600.0
2013-05-06 13:40:00,16.48,16.49,16.47,16.48,3245200.0,14.0726,14.0811,14.064,14.0726,3245200.0
2013-05-06 13:50:00,16.48,16.49,16.47,16.48,3385200.0,14.0726,14.0811,14.064,14.0726,3385200.0
2013-05-06 14:00:00,16.48,16.49,16.47,16.48,4928000.0,14.0726,14.0811,14.064,14.0726,4928000.0
2013-05-06 14:10:00,16.48,16.49,16.48,16.49,2228800.0,14.0726,14.0811,14.0726,14.0811,2228800.0
2013-05-06 14:20:00,16.49,16.49,16.47,16.47,4188800.0,14.0811,14.0811,14.064,14.064,4188800.0
2013-05-06 14:30:00,16.47,16.47,16.44,16.44,6977600.0,14.064,14.064,14.0384,14.0384,6977600.0
2013-05-06 14:40:00,16.44,16.45,16.43,16.43,6199200.0,14.0384,14.047,14.0299,14.0299,6199200.0
2013-05-06 14:50:00,16.43,16.44,16.43,16.44,4342800.0,14.0299,14.0384,14.0299,14.0384,4342800.0
2013-05-06 15:00:00,16.44,16.48,16.44,16.48,6414800.0,14.0384,14.0726,14.0384,14.0726,6414800.0
2013-05-06 15:10:00,16.48,16.48,16.46,16.47,5258400.0,14.0726,14.0726,14.0555,14.064,5258400.0
2013-05-06 15:20:00,16.47,16.48,16.46,16.47,5462800.0,14.064,14.0726,14.0555,14.064,5462800.0
2013-05-06 15:30:00,16.47,16.49,16.47,16.49,5423600.0,14.064,14.0811,14.064,14.0811,5423600.0
2013-05-06 15:40:00,16.49,16.51,16.48,16.5,11928000.0,14.0811,14.0982,14.0726,14.0896,11928000.0
2013-05-06 15:50:00,16.5,16.51,16.43,16.46,27616400.0,14.0896,14.0982,14.0299,14.0555,27616400.0
2013-05-07 09:30:00,16.61,16.63,16.53,16.53,46127200.0,14.1836,14.2007,14.1153,14.1153,46127200.0
2013-05-07 09:40:00,16.53,16.56,16.48,16.53,28179200.0,14.1153,14.1409,14.0726,14.1153,28179200.0
2013-05-07 09:50:00,16.53,16.53,16.49,16.52,15820000.0,14.1153,14.1153,14.0811,14.1067,15820000.0
2013-05-07 10:00:00,16.52,16.52,16.33,16.35,35462000.0,14.1067,14.1067,13.9445,13.9616,35462000.0
2013-05-07 10:10:00,16.36,16.36,16.2,16.24,37618000.0,13.9701,13.9701,13.8335,13.8676,37618000.0
2013-05-07 10:20:00,16.25,16.34,16.2,16.33,27840400.0,13.8762,13.953,13.8335,13.9445,27840400.0
2013-05-07 10:30:00,16.33,16.35,16.3,16.33,14338800.0,13.9445,13.9616,13.9189,13.9445,14338800.0
2013-05-07 10:40:00,16.33,16.33,16.29,16.32,12012000.0,13.9445,13.9445,13.9103,13.9359,12012000.0
2013-05-07 10:50:00,16.32,16.32,16.28,16.3,11477200.0,13.9359,13.9359,13.9018,13.9189,11477200.0
2013-05-07 11:00:00,16.3,16.4,16.29,16.39,15428000.0,13.9189,14.0043,13.9103,13.9957,15428000.0
2013-05-07 11:10:00,16.39,16.41,16.34,16.37,12423600.0,13.9957,14.0128,13.953,13.9786,12423600.0
2013-05-07 11:20:00,16.37,16.39,16.34,16.35,7464800.0,13.9786,13.9957,13.953,13.9616,7464800.0
2013-05-07 11:30:00,16.35,16.37,16.33,16.36,7212800.0,13.9616,13.9786,13.9445,13.9701,7212800.0
2013-05-07 11:40:00,16.36,16.37,16.34,16.34,6487600.0,13.9701,13.9786,13.953,13.953,6487600.0
2013-05-07 11:50:00,16.34,16.35,16.29,16.31,8422400.0,13.953,13.9616,13.9103,13.9274,8422400.0
2013-05-07 12:00:00,16.3,16.34,16.3,16.32,4107600.0,13.9189,13.953,13.9189,13.9359,4107600.0
2013-05-07 12:10:00,16.32,16.33,16.31,16.33,3402000.0,13.9359,13.9445,13.9274,13.9445,3402000.0
2013-05-07 12:20:00,16.33,16.36,16.32,16.32,6255200.0,13.9445,13.9701,13.9359,13.9359,6255200.0
2013-05-07 12:30:00,16.33,16.33,16.3,16.32,4905600.0,13.9445,13.9445,13.9189,13.9359,4905600.0
2013-05-07 12:40:00,16.32,16.33,16.29,16.32,5247200.0,13.9359,13.9445,13.9103,13.9359,5247200.0
2013-05-07 12:50:00,16.32,16.38,16.31,16.36,8100400.0,13.9359,13.9872,13.9274,13.9701,8100400.0
2013-05-07 13:00:00,16.36,16.37,16.32,16.33,5261200.0,13.9701,13.9786,13.9359,13.9445,5261200.0
2013-05-07 13:10:00,16.34,16.34,16.32,16.34,3463600.0,13.953,13.953,13.9359,13.953,3463600.0
2013-05-07 13:20:00,16.34,16.36,16.33,16.34,3267600.0,13.953,13.9701,13.9445,13.953,3267600.0
2013-05-07 13:30:00,16.34,16.36,16.33,16.34,3463600.0,13.953,13.9701,13.9445,13.953,3463600.0
2013-05-07 13:40:00,16.34,16.36,16.33,16.36,4099200.0,13.953,13.9701,13.9445,13.9701,4099200.0
2013-05-07 13:50:00,16.36,16.39,16.35,16.38,5160400.0,13.9701,13.9957,13.9616,13.9872,5160400.0
2013-05-07 14:00:00,16.38,16.43,16.37,16.42,7915600.0,13.9872,14.0299,13.9786,14.0213,7915600.0
2013-05-07 14:10:00,16.43,16.44,16.41,16.43,11303600.0,14.0299,14.0384,14.0128,14.0299,11303600.0
2013-05-07 14:20:00,16.43,16.43,16.4,16.41,6812400.0,14.0299,14.0299,14.0043,14.0128,6812400.0
2013-05-07 14:30:00,16.41,16.41,16.37,16.38,7826000.0,14.0128,14.0128,13.9786,13.9872,7826000.0
2013-05-07 14:40:00,16.38,16.41,16.38,16.39,5524400.0,13.9872,14.0128,13.9872,13.9957,5524400.0
2013-05-07 14:50:00,16.39,16.42,16.39,16.42,5390000.0,13.9957,14.0213,13.9957,14.0213,5390000.0
2013-05-07 15:00:00,16.41,16.42,16.37,16.38,5826800.0,14.0128,14.0213,13.9786,13.9872,5826800.0
2013-05-07 15:10:00,16.38,16.4,16.37,16.4,6134800.0,13.9872,14.0043,13.9786,14.0043,6134800.0
2013-05-07 15:20:00,16.4,16.41,16.39,16.4,4981200.0,14.0043,14.0128,13.9957,14.0043,4981200.0
2013-05-07 15:30:00,16.39,16.4,16.37,16.38,7884800.0,13.9957,14.0043,13.9786,13.9872,7884800.0
2013-05-07 15:40:00,16.39,16.39,16.34,16.35,8534400.0,13.9957,13.9957,13.953,13.9616,8534400.0
2013-05-07 15:50:00,16.35,16.38,16.34,16.38,15615600.0,13.9616,13.9872,13.953,13.9872,15615600.0
2013-05-08 09:30:00,16.39,16.43,16.28,16.34,29458800.0,13.9957,14.0299,13.9018,13.953,29458800.0
2013-05-08 09:40:00,16.33,16.4,16.3,16.4,16550800.0,13.9445,14.0043,13.9189,14.0043,16550800.0
2013-05-08 09:50:00,16.4,16.54,16.38,16.54,28302400.0,14.0043,14.1238,13.9872,14.1238,28302400.0
2013-05-08 10:00:00,16.54,16.56,16.49,16.51,20815200.0,14.1238,14.1409,14.0811,14.0982,20815200.0
2013-05-08 10:10:00,16.5,16.55,16.5,16.53,14134400.0,14.0896,14.1323,14.0896,14.1153,14134400.0
2013-05-08 10:20:00,16.53,16.58,16.51,16.58,15089200.0,14.1153,14.158,14.0982,14.158,15089200.0
2013-05-08 10:30:00,16.58,16.59,16.55,16.57,10452400.0,14.158,14.1665,14.1323,14.1494,10452400.0
2013-05-08 10:40:00,16.57,16.6,16.56,16.57,12353600.0,14.1494,14.175,14.1409,14.1494,12353600.0
2013-05-08 10:50:00,16.57,16.58,16.54,16.55,11096400.0,14.1494,14.158,14.1238,14.1323,11096400.0
2013-05-08 11:00:00,16.55,16.58,16.54,16.57,10217200.0,14.1323,14.158,14.1238,14.1494,10217200.0
2013-05-08 11:10:00,16.57,16.58,16.56,16.57,9665600.0,14.1494,14.158,14.1409,14.1494,9665600.0
2013-05-08 11:20:00,16.57,16.59,16.56,16.57,9836400.0,14.1494,14.1665,14.1409,14.1494,9836400.0
2013-05-08 11:30:00,16.57,16.57,16.55,16.56,6784400.0,14.1494,14.1494,14.1323,14.1409,6784400.0
2013-05-08 11:40:00,16.56,16.57,16.54,16.57,4748800.0,14.1409,14.1494,14.1238,14.1494,4748800.0
2013-05-08 11:50:00,16.57,16.6,16.56,16.59,6064800.0,14.1494,14.175,14.1409,14.1665,6064800.0
2013-05-08 12:00:00,16.59,16.59,16.57,16.59,5317200.0,14.1665,14.1665,14.1494,14.1665,5317200.0
2013-05-08 12:10:00,16.59,16.59,16.58,16.59,4295200.0,14.1665,14.1665,14.158,14.1665,4295200.0
2013-05-08 12:20:00,16.59,16.6,16.58,16.6,6846000.0,14.1665,14.175,14.158,14.175,6846000.0
2013-05-08 12:30:00,16.59,16.6,16.56,16.58,6462400.0,14.1665,14.175,14.1409,14.158,6462400.0
2013-05-08 12:40:00,16.58,16.6,16.58,16.59,6048000.0,14.158,14.175,14.158,14.1665,6048000.0
2013-05-08 12:50:00,16.59,16.6,16.59,16.6,3589600.0,14.1665,14.175,14.1665,14.175,3589600.0
2013-05-08 13:00:00,16.6,16.61,16.59,16.6,6675200.0,14.175,14.1836,14.1665,14.175,6675200.0
2013-05-08 13:10:00,16.6,16.62,16.59,16.61,6428800.0,14.175,14.1921,14.1665,14.1836,6428800.0
2013-05-08 13:20:00,16.61,16.62,16.59,16.6,6692000.0,14.1836,14.1921,14.1665,14.175,6692000.0
2013-05-08 13:30:00,16.6,16.61,16.56,16.58,6820800.0,14.175,14.1836,14.1409,14.158,6820800.0
2013-05-08 13:40:00,16.58,16.59,16.56,16.56,5815600.0,14.158,14.1665,14.1409,14.1409,5815600.0
2013-05-08 13:50:00,16.56,16.58,16.56,16.58,4482800.0,14.1409,14.158,14.1409,14.158,4482800.0
2013-05-08 14:00:00,16.58,16.59,16.56,16.58,4121600.0,14.158,14.1665,14.1409,14.158,4121600.0
2013-05-08 14:10:00,16.58,16.58,16.56,16.58,3164000.0,14.158,14.158,14.1409,14.158,3164000.0
2013-05-08 14:20:00,16.58,16.59,16.57,16.57,3698800.0,14.158,14.1665,14.1494,14.1494,3698800.0
2013-05-08 14:30:00,16.57,16.57,16.5,16.52,11163600.0,14.1494,14.1494,14.0896,14.1067,11163600.0
2013-05-08 14:40:00,16.52,16.52,16.46,16.51,14280000.0,14.1067,14.1067,14.0555,14.0982,14280000.0
2013-05-08 14:50:00,16.51,16.53,16.5,16.52,6974800.0,14.0982,14.1153,14.0896,14.1067,6974800.0
2013-05-08 15:00:00,16.53,16.54,16.52,16.54,6605200.0,14.1153,14.1238,14.1067,14.1238,6605200.0
2013-05-08 15:10:00,16.54,16.56,16.52,16.56,7579600.0,14.1238,14.1409,14.1067,14.1409,7579600.0
2013-05-08 15:20:00,16.55,16.58,16.55,16.58,10094000.0,14.1323,14.158,14.1323,14.158,10094000.0
2013-05-08 15:30:00,16.58,16.59,16.56,16.57,8694000.0,14.158,14.1665,14.1409,14.1494,8694000.0
2013-05-08 15:40:00,16.57,16.58,16.55,16.57,8492400.0,14.1494,14.158,14.1323,14.1494,8492400.0
2013-05-08 15:50:00,16.57,16.59,16.55,16.56,18597600.0,14.1494,14.1665,14.1323,14.1409,18597600.0
2013-05-09 09:30:00,16.42,16.51,16.34,16.51,32580800.0,14.115,14.1923,14.0462,14.1923,32580800.0
2013-05-09 09:40:00,16.51,16.54,16.38,16.38,24564400.0,14.1923,14.2181,14.0806,14.0806,24564400.0
2013-05-09 09:50:00,16.39,16.45,16.38,16.43,16576000.0,14.0892,14.1407,14.0806,14.1236,16576000.0
2013-05-09 10:00:00,16.43,16.43,16.38,16.39,12132400.0,14.1236,14.1236,14.0806,14.0892,12132400.0
2013-05-09 10:10:00,16.38,16.44,16.37,16.41,12079200.0,14.0806,14.1322,14.072,14.1064,12079200.0
2013-05-09 10:20:00,16.41,16.44,16.4,16.4,9825200.0,14.1064,14.1322,14.0978,14.0978,9825200.0
2013-05-09 10:30:00,16.4,16.42,16.38,16.41,11468800.0,14.0978,14.115,14.0806,14.1064,11468800.0
2013-05-09 10:40:00,16.41,16.42,16.39,16.4,8120000.0,14.1064,14.115,14.0892,14.0978,8120000.0
2013-05-09 10:50:00,16.4,16.42,16.38,16.39,9128000.0,14.0978,14.115,14.0806,14.0892,9128000.0
2013-05-09 11:00:00,16.39,16.41,16.38,16.39,8747200.0,14.0892,14.1064,14.0806,14.0892,8747200.0
2013-05-09 11:10:00,16.39,16.4,16.35,16.36,8842400.0,14.0892,14.0978,14.0548,14.0634,8842400.0
2013-05-09 11:20:00,16.36,16.42,16.34,16.41,10491600.0,14.0634,14.115,14.0462,14.1064,10491600.0
2013-05-09 11:30:00,16.41,16.42,16.39,16.42,7588000.0,14.1064,14.115,14.0892,14.115,7588000.0
2013-05-09 11:40:00,16.41,16.46,16.41,16.45,10687600.0,14.1064,14.1493,14.1064,14.1407,10687600.0
2013-05-09 11:50:00,16.45,16.46,16.44,16.45,4158000.0,14.1407,14.1493,14.1322,14.1407,4158000.0
2013-05-09 12:00:00,16.45,16.47,16.42,16.44,7767200.0,14.1407,14.1579,14.115,14.1322,7767200.0
2013-05-09 12:10:00,16.44,16.46,16.43,16.43,3998400.0,14.1322,14.1493,14.1236,14.1236,3998400.0
2013-05-09 12:20:00,16.43,16.45,16.42,16.43,3670800.0,14.1236,14.1407,14.115,14.1236,3670800.0
2013-05-09 12:30:00,16.43,16.45,16.43,16.44,2657200.0,14.1236,14.1407,14.1236,14.1322,2657200.0
2013-05-09 12:40:00,16.44,16.46,16.43,16.44,4902800.0,14.1322,14.1493,14.1236,14.1322,4902800.0
2013-05-09 12:50:00,16.44,16.49,16.44,16.47,8492400.0,14.1322,14.1751,14.1322,14.1579,8492400.0
2013-05-09 13:00:00,16.48,16.49,16.47,16.48,5286400.0,14.1665,14.1751,14.1579,14.1665,5286400.0
2013-05-09 13:10:00,16.48,16.48,16.43,16.43,7299600.0,14.1665,14.1665,14.1236,14.1236,7299600.0
2013-05-09 13:20:00,16.43,16.46,16.43,16.45,5026000.0,14.1236,14.1493,14.1236,14.1407,5026000.0
2013-05-09 13:30:00,16.45,16.48,16.44,16.46,5325600.0,14.1407,14.1665,14.1322,14.1493,5325600.0
2013-05-09 13:40:00,16.47,16.48,16.45,16.47,5236000.0,14.1579,14.1665,14.1407,14.1579,5236000.0
2013-05-09 13:50:00,16.47,16.48,16.46,16.48,4127200.0,14.1579,14.1665,14.1493,14.1665,4127200.0
2013-05-09 14:00:00,16.48,16.48,16.44,16.45,5857600.0,14.1665,14.1665,14.1322,14.1407,5857600.0
2013-05-09 14:10:00,16.45,16.46,16.44,16.45,4286800.0,14.1407,14.1493,14.1322,14.1407,4286800.0
2013-05-09 14:20:00,16.45,16.46,16.43,16.44,4748800.0,14.1407,14.1493,14.1236,14.1322,4748800.0
2013-05-09 14:30:00,16.44,16.45,16.41,16.42,6188000.0,14.1322,14.1407,14.1064,14.115,6188000.0
2013-05-09 14:40:00,16.42,16.43,16.39,16.39,10959200.0,14.115,14.1236,14.0892,14.0892,10959200.0
2013-05-09 14:50:00,16.39,16.4,16.35,16.36,8178800.0,14.0892,14.0978,14.0548,14.0634,8178800.0
2013-05-09 15:00:00,16.36,16.38,16.32,16.38,12404000.0,14.0634,14.0806,14.029,14.0806,12404000.0
2013-05-09 15:10:00,16.37,16.37,16.33,16.36,7798000.0,14.072,14.072,14.0376,14.0634,7798000.0
2013-05-09 15:20:00,16.36,16.39,16.34,16.36,7504000.0,14.0634,14.0892,14.0462,14.0634,7504000.0
2013-05-09 15:30:00,16.36,16.39,16.35,16.35,7285600.0,14.0634,14.0892,14.0548,14.0548,7285600.0
2013-05-09 15:40:00,16.36,16.36,16.3,16.33,12297600.0,14.0634,14.0634,14.0118,14.0376,12297600.0
2013-05-09 15:50:00,16.33,16.33,16.27,16.31,20036800.0,14.0376,14.0376,13.986,14.0204,20036800.0
2013-05-10 09:30:00,16.36,16.42,16.31,16.34,22593200.0,14.0634,14.115,14.0204,14.0462,22593200.0
2013-05-10 09:40:00,16.34,16.36,16.29,16.3,14470400.0,14.0462,14.0634,14.0032,14.0118,14470400.0
2013-05-10 09:50:00,16.31,16.32,16.27,16.31,16828000.0,14.0204,14.029,13.986,14.0204,16828000.0
2013-05-10 10:00:00,16.31,16.35,16.3,16.31,12933200.0,14.0204,14.0548,14.0118,14.0204,12933200.0
2013-05-10 10:10:00,16.31,16.32,16.28,16.29,7145600.0,14.0204,14.029,13.9946,14.0032,7145600.0
2013-05-10 10:20:00,16.3,16.3,16.16,16.19,24452400.0,14.0118,14.0118,13.8915,13.9172,24452400.0
2013-05-10 10:30:00,16.19,16.19,16.09,16.13,25653600.0,13.9172,13.9172,13.8313,13.8657,25653600.0
2013-05-10 10:40:00,16.13,16.16,16.1,16.16,13927200.0,13.8657,13.8915,13.8399,13.8915,13927200.0
2013-05-10 10:50:00,16.15,16.16,16.1,16.14,10334800.0,13.8829,13.8915,13.8399,13.8743,10334800.0
2013-05-10 11:00:00,16.14,16.21,16.14,16.2,9690800.0,13.8743,13.9344,13.8743,13.9258,9690800.0
2013-05-10 11:10:00,16.2,16.2,16.15,16.16,7330400.0,13.9258,13.9258,13.8829,13.8915,7330400.0
2013-05-10 11:20:00,16.17,16.17,16.13,16.17,8738800.0,13.9001,13.9001,13.8657,13.9001,8738800.0
2013-05-10 11:30:00,16.17,16.2,16.17,16.18,6218800.0,13.9001,13.9258,13.9001,13.9087,6218800.0
2013-05-10 11:40:00,16.18,16.19,16.15,16.18,4852400.0,13.9087,13.9172,13.8829,13.9087,4852400.0
2013-05-10 11:50:00,16.18,16.18,16.14,16.14,4513600.0,13.9087,13.9087,13.8743,13.8743,4513600.0
2013-05-10 12:00:00,16.14,16.15,16.12,16.13,6246800.0,13.8743,13.8829,13.8571,13.8657,6246800.0
2013-05-10 12:10:00,16.13,16.16,16.12,16.16,4732000.0,13.8657,13.8915,13.8571,13.8915,4732000.0
2013-05-10 12:20:00,16.16,16.17,16.14,16.14,3732400.0,13.8915,13.9001,13.8743,13.8743,3732400.0
2013-05-10 12:30:00,16.14,16.16,16.13,16.13,2433200.0,13.8743,13.8915,13.8657,13.8657,2433200.0
2013-05-10 12:40:00,16.13,16.15,16.12,16.14,2668400.0,13.8657,13.8829,13.8571,13.8743,2668400.0
2013-05-10 12:50:00,16.14,16.14,16.12,16.13,3620400.0,13.8743,13.8743,13.8571,13.8657,3620400.0
2013-05-10 13:00:00,16.13,16.16,16.12,16.16,4132800.0,13.8657,13.8915,13.8571,13.8915,4132800.0
2013-05-10 13:10:00,16.15,16.16,16.13,16.14,3077200.0,13.8829,13.8915,13.8657,13.8743,3077200.0
2013-05-10 13:20:00,16.14,16.17,16.13,16.15,4782400.0,13.8743,13.9001,13.8657,13.8829,4782400.0
2013-05-10 13:30:00,16.15,16.16,16.13,16.14,4116000.0,13.8829,13.8915,13.8657,13.8743,4116000.0
2013-05-10 13:40:00,16.14,16.14,16.12,16.14,2987600.0,13.8743,13.8743,13.8571,13.8743,2987600.0
2013-05-10 13:50:00,16.14,16.15,16.12,16.13,2665600.0,13.8743,13.8829,13.8571,13.8657,2665600.0
2013-05-10 14:00:00,16.13,16.15,16.12,16.14,3892000.0,13.8657,13.8829,13.8571,13.8743,3892000.0
2013-05-10 14:10:00,16.14,16.16,16.14,16.15,2760800.0,13.8743,13.8915,13.8743,13.8829,2760800.0
2013-05-10 14:20:00,16.15,16.17,16.14,16.16,3998400.0,13.8829,13.9001,13.8743,13.8915,3998400.0
2013-05-10 14:30:00,16.16,16.19,16.15,16.18,6680800.0,13.8915,13.9172,13.8829,13.9087,6680800.0
2013-05-10 14:40:00,16.17,16.18,16.15,16.17,4552800.0,13.9001,13.9087,13.8829,13.9001,4552800.0
2013-05-10 14:50:00,16.17,16.18,16.16,16.17,3060400.0,13.9001,13.9087,13.8915,13.9001,3060400.0
2013-05-10 15:00:00,16.17,16.17,16.14,16.15,4810400.0,13.9001,13.9001,13.8743,13.8829,4810400.0
2013-05-10 15:10:00,16.15,16.16,16.14,16.15,4191600.0,13.8829,13.8915,13.8743,13.8829,4191600.0
2013-05-10 15:20:00,16.15,16.16,16.14,16.15,3676400.0,13.8829,13.8915,13.8743,13.8829,3676400.0
2013-05-10 15:30:00,16.15,16.15,16.1,16.12,9800000.0,13.8829,13.8829,13.8399,13.8571,9800000.0
2013-05-10 15:40:00,16.12,16.16,16.11,16.15,9461200.0,13.8571,13.8915,13.8485,13.8829,9461200.0
2013-05-10 15:50:00,16.16,16.18,16.15,16.17,15593200.0,13.8915,13.9087,13.8829,13.9001,15593200.0
2013-05-13 09:30:00,16.13,16.35,16.13,16.32,34358800.0,13.8657,14.0548,13.8657,14.029,34358800.0
2013-05-13 09:40:00,16.33,16.35,16.24,16.26,20574400.0,14.0376,14.0548,13.9602,13.9774,20574400.0
2013-05-13 09:50:00,16.26,16.26,16.21,16.24,15649200.0,13.9774,13.9774,13.9344,13.9602,15649200.0
2013-05-13 10:00:00,16.24,16.27,16.19,16.25,12583200.0,13.9602,13.986,13.9172,13.9688,12583200.0
2013-05-13 10:10:00,16.26,16.27,16.24,16.25,6678000.0,13.9774,13.986,13.9602,13.9688,6678000.0
2013-05-13 10:20:00,16.26,16.26,16.21,16.24,6246800.0,13.9774,13.9774,13.9344,13.9602,6246800.0
2013-05-13 10:30:00,16.24,16.28,16.23,16.26,6434400.0,13.9602,13.9946,13.9516,13.9774,6434400.0
2013-05-13 10:40:00,16.26,16.27,16.24,16.26,3108000.0,13.9774,13.986,13.9602,13.9774,3108000.0
2013-05-13 10:50:00,16.26,16.27,16.24,16.25,4552800.0,13.9774,13.986,13.9602,13.9688,4552800.0
2013-05-13 11:00:00,16.25,16.26,16.24,16.24,3656800.0,13.9688,13.9774,13.9602,13.9602,3656800.0
2013-05-13 11:10:00,16.24,16.25,16.22,16.24,4863600.0,13.9602,13.9688,13.943,13.9602,4863600.0
2013-05-13 11:20:00,16.24,16.24,16.18,16.21,7053200.0,13.9602,13.9602,13.9087,13.9344,7053200.0
2013-05-13 11:30:00,16.21,16.23,16.2,16.22,5395600.0,13.9344,13.9516,13.9258,13.943,5395600.0
2013-05-13 11:40:00,16.22,16.23,16.2,16.23,4317600.0,13.943,13.9516,13.9258,13.9516,4317600.0
2013-05-13 11:50:00,16.23,16.25,16.23,16.25,4804800.0,13.9516,13.9688,13.9516,13.9688,4804800.0
2013-05-13 12:00:00,16.25,16.28,16.24,16.27,4096400.0,13.9688,13.9946,13.9602,13.986,4096400.0
2013-05-13 12:10:00,16.27,16.27,16.25,16.27,3332000.0,13.986,13.986,13.9688,13.986,3332000.0
2013-05-13 12:20:00,16.27,16.32,16.27,16.31,11188800.0,13.986,14.029,13.986,14.0204,11188800.0
2013-05-13 12:30:00,16.31,16.32,16.3,16.31,4457600.0,14.0204,14.029,14.0118,14.0204,4457600.0
2013-05-13 12:40:00,16.31,16.35,16.3,16.35,8663200.0,14.0204,14.0548,14.0118,14.0548,8663200.0
2013-05-13 12:50:00,16.35,16.35,16.3,16.32,6624800.0,14.0548,14.0548,14.0118,14.029,6624800.0
2013-05-13 13:00:00,16.32,16.33,16.31,16.32,3262000.0,14.029,14.0376,14.0204,14.029,3262000.0
2013-05-13 13:10:00,16.32,16.34,16.32,16.34,3519600.0,14.029,14.0462,14.029,14.0462,3519600.0
2013-05-13 13:20:00,16.34,16.34,16.29,16.31,4796400.0,14.0462,14.0462,14.0032,14.0204,4796400.0
2013-05-13 13:30:00,16.31,16.32,16.28,16.29,3816400.0,14.0204,14.029,13.9946,14.0032,3816400.0
2013-05-13 13:40:00,16.29,16.3,16.27,16.29,3332000.0,14.0032,14.0118,13.986,14.0032,3332000.0
2013-05-13 13:50:00,16.29,16.31,16.29,16.29,2606800.0,14.0032,14.0204,14.0032,14.0032,2606800.0
2013-05-13 14:00:00,16.29,16.33,16.29,16.33,4410000.0,14.0032,14.0376,14.0032,14.0376,4410000.0
2013-05-13 14:10:00,16.33,16.34,16.3,16.32,3404800.0,14.0376,14.0462,14.0118,14.029,3404800.0
2013-05-13 14:20:00,16.32,16.33,16.3,16.3,3351600.0,14.029,14.0376,14.0118,14.0118,3351600.0
2013-05-13 14:30:00,16.3,16.32,16.3,16.31,3108000.0,14.0118,14.029,14.0118,14.0204,3108000.0
2013-05-13 14:40:00,16.31,16.31,16.29,16.3,3953600.0,14.0204,14.0204,14.0032,14.0118,3953600.0
2013-05-13 14:50:00,16.3,16.31,16.29,16.3,2363200.0,14.0118,14.0204,14.0032,14.0118,2363200.0
2013-05-13 15:00:00,16.3,16.3,16.26,16.26,4818800.0,14.0118,14.0118,13.9774,13.9774,4818800.0
2013-05-13 15:10:00,16.26,16.27,16.23,16.25,8136800.0,13.9774,13.986,13.9516,13.9688,8136800.0
2013-05-13 15:20:00,16.25,16.26,16.24,16.24,3057600.0,13.9688,13.9774,13.9602,13.9602,3057600.0
2013-05-13 15:30:00,16.24,16.27,16.23,16.27,8705200.0,13.9602,13.986,13.9516,13.986,8705200.0
2013-05-13 15:40:00,16.27,16.27,16.24,16.25,6361600.0,13.986,13.986,13.9602,13.9688,6361600.0
2013-05-13 15:50:00,16.25,16.25,16.23,16.24,12143600.0,13.9688,13.9688,13.9516,13.9602,12143600.0
2013-05-14 09:30:00,16.21,16.26,16.16,16.22,19740000.0,13.9344,13.9774,13.8915,13.943,19740000.0
2013-05-14 09:40:00,16.22,16.24,16.15,16.16,18320400.0,13.943,13.9602,13.8829,13.8915,18320400.0
2013-05-14 09:50:00,16.17,16.17,16.13,16.14,13216000.0,13.9001,13.9001,13.8657,13.8743,13216000.0
2013-05-14 10:00:00,16.14,16.18,16.12,16.17,11289600.0,13.8743,13.9087,13.8571,13.9001,11289600.0
2013-05-14 10:10:00,16.17,16.21,16.15,16.16,13036800.0,13.9001,13.9344,13.8829,13.8915,13036800.0
2013-05-14 10:20:00,16.16,16.19,16.15,16.19,7260400.0,13.8915,13.9172,13.8829,13.9172,7260400.0
2013-05-14 10:30:00,16.19,16.2,16.17,16.17,6582800.0,13.9172,13.9258,13.9001,13.9001,6582800.0
2013-05-14 10:40:00,16.17,16.19,16.16,16.19,5336800.0,13.9001,13.9172,13.8915,13.9172,5336800.0
2013-05-14 10:50:00,16.19,16.2,16.17,16.19,6560400.0,13.9172,13.9258,13.9001,13.9172,6560400.0
2013-05-14 11:00:00,16.19,16.2,16.16,16.16,6045200.0,13.9172,13.9258,13.8915,13.8915,6045200.0
2013-05-14 11:10:00,16.16,16.16,16.13,16.15,8593200.0,13.8915,13.8915,13.8657,13.8829,8593200.0
2013-05-14 11:20:00,16.15,16.17,16.15,16.17,5014800.0,13.8829,13.9001,13.8829,13.9001,5014800.0
2013-05-14 11:30:00,16.17,16.19,16.15,16.17,7327600.0,13.9001,13.9172,13.8829,13.9001,7327600.0
2013-05-14 11:40:00,16.17,16.19,16.17,16.18,7179200.0,13.9001,13.9172,13.9001,13.9087,7179200.0
2013-05-14 11:50:00,16.18,16.18,16.15,16.17,6017200.0,13.9087,13.9087,13.8829,13.9001,6017200.0
2013-05-14 12:00:00,16.17,16.18,16.16,16.18,2024400.0,13.9001,13.9087,13.8915,13.9087,2024400.0
2013-05-14 12:10:00,16.18,16.2,16.17,16.19,4261600.0,13.9087,13.9258,13.9001,13.9172,4261600.0
2013-05-14 12:20:00,16.19,16.2,16.16,16.17,3707200.0,13.9172,13.9258,13.8915,13.9001,3707200.0
2013-05-14 12:30:00,16.16,16.18,16.15,16.17,2276400.0,13.8915,13.9087,13.8829,13.9001,2276400.0
2013-05-14 12:40:00,16.18,16.18,16.15,16.16,2186800.0,13.9087,13.9087,13.8829,13.8915,2186800.0
2013-05-14 12:50:00,16.16,16.17,16.13,16.14,4401600.0,13.8915,13.9001,13.8657,13.8743,4401600.0
2013-05-14 13:00:00,16.14,16.15,16.14,16.14,2262400.0,13.8743,13.8829,13.8743,13.8743,2262400.0
2013-05-14 13:10:00,16.14,16.15,16.13,16.15,2760800.0,13.8743,13.8829,13.8657,13.8829,2760800.0
2013-05-14 13:20:00,16.15,16.15,16.11,16.13,5474000.0,13.8829,13.8829,13.8485,13.8657,5474000.0
2013-05-14 13:30:00,16.12,16.13,16.1,16.12,6370000.0,13.8571,13.8657,13.8399,13.8571,6370000.0
2013-05-14 13:40:00,16.13,16.13,16.09,16.1,5642000.0,13.8657,13.8657,13.8313,13.8399,5642000.0
2013-05-14 13:50:00,16.1,16.1,15.83,15.92,49616000.0,13.8399,13.8399,13.6078,13.6852,49616000.0
2013-05-14 14:00:00,15.92,15.97,15.86,15.94,23472400.0,13.6852,13.7281,13.6336,13.7023,23472400.0
2013-05-14 14:10:00,15.94,15.98,15.9,15.9,13288800.0,13.7023,13.7367,13.668,13.668,13288800.0
2013-05-14 14:20:00,15.9,15.91,15.79,15.82,29559600.0,13.668,13.6766,13.5734,13.5992,29559600.0
2013-05-14 14:30:00,15.82,15.91,15.81,15.89,16287600.0,13.5992,13.6766,13.5906,13.6594,16287600.0
2013-05-14 14:40:00,15.89,15.89,15.84,15.85,10211600.0,13.6594,13.6594,13.6164,13.625,10211600.0
2013-05-14 14:50:00,15.85,15.86,15.82,15.84,10872400.0,13.625,13.6336,13.5992,13.6164,10872400.0
2013-05-14 15:00:00,15.84,15.87,15.8,15.85,14106400.0,13.6164,13.6422,13.582,13.625,14106400.0
2013-05-14 15:10:00,15.85,15.91,15.84,15.87,10679200.0,13.625,13.6766,13.6164,13.6422,10679200.0
2013-05-14 15:20:00,15.87,15.87,15.84,15.85,8187200.0,13.6422,13.6422,13.6164,13.625,8187200.0
2013-05-14 15:30:00,15.85,15.87,15.84,15.85,9749600.0,13.625,13.6422,13.6164,13.625,9749600.0
2013-05-14 15:40:00,15.85,15.87,15.82,15.86,11242000.0,13.625,13.6422,13.5992,13.6336,11242000.0
2013-05-14 15:50:00,15.86,15.86,15.84,15.85,17533600.0,13.6336,13.6336,13.6164,13.625,17533600.0
2013-05-15 09:30:00,15.68,15.75,15.59,15.61,50514800.0,13.4788,13.539,13.4015,13.4187,50514800.0
2013-05-15 09:40:00,15.61,15.67,15.61,15.62,21996800.0,13.4187,13.4702,13.4187,13.4273,21996800.0
2013-05-15 09:50:00,15.62,15.63,15.52,15.53,29940400.0,13.4273,13.4359,13.3413,13.3499,29940400.0
2013-05-15 10:00:00,15.53,15.61,15.48,15.57,32673200.0,13.3499,13.4187,13.3069,13.3843,32673200.0
2013-05-15 10:10:00,15.57,15.57,15.49,15.54,15881600.0,13.3843,13.3843,13.3155,13.3585,15881600.0
2013-05-15 10:20:00,15.54,15.59,15.52,15.53,10746400.0,13.3585,13.4015,13.3413,13.3499,10746400.0
2013-05-15 10:30:00,15.53,15.56,15.52,15.53,8775200.0,13.3499,13.3757,13.3413,13.3499,8775200.0
2013-05-15 10:40:00,15.53,15.57,15.52,15.55,11687200.0,13.3499,13.3843,13.3413,13.3671,11687200.0
2013-05-15 10:50:00,15.55,15.57,15.48,15.51,11916800.0,13.3671,13.3843,13.3069,13.3327,11916800.0
2013-05-15 11:00:00,15.51,15.56,15.49,15.5,12608400.0,13.3327,13.3757,13.3155,13.3241,12608400.0
2013-05-15 11:10:00,15.5,15.51,15.45,15.48,12420800.0,13.3241,13.3327,13.2811,13.3069,12420800.0
2013-05-15 11:20:00,15.48,15.51,15.45,15.46,13582800.0,13.3069,13.3327,13.2811,13.2897,13582800.0
2013-05-15 11:30:00,15.46,15.5,15.46,15.49,7504000.0,13.2897,13.3241,13.2897,13.3155,7504000.0
2013-05-15 11:40:00,15.49,15.5,15.47,15.47,6697600.0,13.3155,13.3241,13.2983,13.2983,6697600.0
2013-05-15 11:50:00,15.47,15.47,15.41,15.43,17026800.0,13.2983,13.2983,13.2467,13.2639,17026800.0
2013-05-15 12:00:00,15.42,15.43,15.33,15.35,25776800.0,13.2553,13.2639,13.178,13.1952,25776800.0
2013-05-15 12:10:00,15.35,15.41,15.34,15.35,19723200.0,13.1952,13.2467,13.1866,13.1952,19723200.0
2013-05-15 12:20:00,15.35,15.38,15.34,15.36,8016400.0,13.1952,13.221,13.1866,13.2038,8016400.0
2013-05-15 12:30:00,15.36,15.4,15.35,15.38,8635200.0,13.2038,13.2381,13.1952,13.221,8635200.0
2013-05-15 12:40:00,15.38,15.41,15.37,15.39,7677600.0,13.221,13.2467,13.2124,13.2296,7677600.0
2013-05-15 12:50:00,15.39,15.41,15.38,15.38,6938400.0,13.2296,13.2467,13.221,13.221,6938400.0
2013-05-15 13:00:00,15.38,15.38,15.29,15.33,18667600.0,13.221,13.221,13.1436,13.178,18667600.0
2013-05-15 13:10:00,15.32,15.33,15.23,15.23,23338000.0,13.1694,13.178,13.092,13.092,23338000.0
2013-05-15 13:20:00,15.24,15.28,15.22,15.28,15506400.0,13.1006,13.135,13.0834,13.135,15506400.0
2013-05-15 13:30:00,15.28,15.29,15.25,15.27,7828800.0,13.135,13.1436,13.1092,13.1264,7828800.0
2013-05-15 13:40:00,15.27,15.29,15.25,15.28,6974800.0,13.1264,13.1436,13.1092,13.135,6974800.0
2013-05-15 13:50:00,15.28,15.28,15.2,15.21,12272400.0,13.135,13.135,13.0662,13.0748,12272400.0
2013-05-15 14:00:00,15.21,15.24,15.19,15.24,13974800.0,13.0748,13.1006,13.0576,13.1006,13974800.0
2013-05-15 14:10:00,15.24,15.28,15.22,15.24,13120800.0,13.1006,13.135,13.0834,13.1006,13120800.0
2013-05-15 14:20:00,15.24,15.24,15.2,15.22,9766400.0,13.1006,13.1006,13.0662,13.0834,9766400.0
2013-05-15 14:30:00,15.21,15.23,15.2,15.2,9808400.0,13.0748,13.092,13.0662,13.0662,9808400.0
2013-05-15 14:40:00,15.21,15.23,15.18,15.19,14414400.0,13.0748,13.092,13.049,13.0576,14414400.0
2013-05-15 14:50:00,15.19,15.19,15.14,15.17,16794400.0,13.0576,13.0576,13.0146,13.0404,16794400.0
2013-05-15 15:00:00,15.16,15.17,15.08,15.14,28932400.0,13.0318,13.0404,12.9631,13.0146,28932400.0
2013-05-15 15:10:00,15.14,15.17,15.13,15.16,15596000.0,13.0146,13.0404,13.0061,13.0318,15596000.0
2013-05-15 15:20:00,15.16,15.2,15.12,15.2,15713600.0,13.0318,13.0662,12.9975,13.0662,15713600.0
2013-05-15 15:30:00,15.19,15.32,15.19,15.32,27260800.0,13.0576,13.1694,13.0576,13.1694,27260800.0
2013-05-15 15:40:00,15.32,15.36,15.25,15.25,31474800.0,13.1694,13.2038,13.1092,13.1092,31474800.0
2013-05-15 15:50:00,15.26,15.35,15.26,15.32,37083200.0,13.1178,13.1952,13.1178,13.1694,37083200.0
2013-05-16 09:30:00,15.13,15.16,14.96,15.02,56632800.0,13.0061,13.0318,12.8599,12.9115,56632800.0
2013-05-16 09:40:00,15.02,15.24,14.99,15.13,36587600.0,12.9115,13.1006,12.8857,13.0061,36587600.0
2013-05-16 09:50:00,15.13,15.27,15.08,15.26,23634800.0,13.0061,13.1264,12.9631,13.1178,23634800.0
2013-05-16 10:00:00,15.26,15.33,15.21,15.33,28481600.0,13.1178,13.178,13.0748,13.178,28481600.0
2013-05-16 10:10:00,15.33,15.51,15.33,15.49,45119200.0,13.178,13.3327,13.178,13.3155,45119200.0
2013-05-16 10:20:00,15.49,15.49,15.39,15.41,26314400.0,13.3155,13.3155,13.2296,13.2467,26314400.0
2013-05-16 10:30:00,15.4,15.46,15.4,15.45,13890800.0,13.2381,13.2897,13.2381,13.2811,13890800.0
2013-05-16 10:40:00,15.45,15.45,15.39,15.43,9161600.0,13.2811,13.2811,13.2296,13.2639,9161600.0
2013-05-16 10:50:00,15.43,15.51,15.43,15.47,16237200.0,13.2639,13.3327,13.2639,13.2983,16237200.0
2013-05-16 11:00:00,15.47,15.53,15.46,15.51,12902400.0,13.2983,13.3499,13.2897,13.3327,12902400.0
2013-05-16 11:10:00,15.51,15.55,15.5,15.54,16018800.0,13.3327,13.3671,13.3241,13.3585,16018800.0
2013-05-16 11:20:00,15.54,15.54,15.5,15.52,10474800.0,13.3585,13.3585,13.3241,13.3413,10474800.0
2013-05-16 11:30:00,15.52,15.55,15.52,15.55,9562000.0,13.3413,13.3671,13.3413,13.3671,9562000.0
2013-05-16 11:40:00,15.55,15.62,15.55,15.62,19426400.0,13.3671,13.4273,13.3671,13.4273,19426400.0
2013-05-16 11:50:00,15.62,15.63,15.58,15.6,14372400.0,13.4273,13.4359,13.3929,13.4101,14372400.0
2013-05-16 12:00:00,15.6,15.61,15.51,15.53,16172800.0,13.4101,13.4187,13.3327,13.3499,16172800.0
2013-05-16 12:10:00,15.53,15.55,15.49,15.53,14366800.0,13.3499,13.3671,13.3155,13.3499,14366800.0
2013-05-16 12:20:00,15.53,15.54,15.48,15.5,10525200.0,13.3499,13.3585,13.3069,13.3241,10525200.0
2013-05-16 12:30:00,15.5,15.53,15.48,15.51,8789200.0,13.3241,13.3499,13.3069,13.3327,8789200.0
2013-05-16 12:40:00,15.5,15.57,15.5,15.54,8198400.0,13.3241,13.3843,13.3241,13.3585,8198400.0
2013-05-16 12:50:00,15.55,15.59,15.54,15.57,6274800.0,13.3671,13.4015,13.3585,13.3843,6274800.0
2013-05-16 13:00:00,15.58,15.58,15.55,15.57,3606400.0,13.3929,13.3929,13.3671,13.3843,3606400.0
2013-05-16 13:10:00,15.57,15.6,15.57,15.58,6109600.0,13.3843,13.4101,13.3843,13.3929,6109600.0
2013-05-16 13:20:00,15.58,15.58,15.56,15.58,4642400.0,13.3929,13.3929,13.3757,13.3929,4642400.0
2013-05-16 13:30:00,15.57,15.58,15.56,15.57,6745200.0,13.3843,13.3929,13.3757,13.3843,6745200.0
2013-05-16 13:40:00,15.57,15.59,15.57,15.57,5110000.0,13.3843,13.4015,13.3843,13.3843,5110000.0
2013-05-16 13:50:00,15.57,15.58,15.54,15.58,7406000.0,13.3843,13.3929,13.3585,13.3929,7406000.0
2013-05-16 14:00:00,15.58,15.61,15.57,15.61,6316800.0,13.3929,13.4187,13.3843,13.4187,6316800.0
2013-05-16 14:10:00,15.61,15.63,15.59,15.62,7688800.0,13.4187,13.4359,13.4015,13.4273,7688800.0
2013-05-16 14:20:00,15.62,15.64,15.58,15.61,6426000.0,13.4273,13.4445,13.3929,13.4187,6426000.0
2013-05-16 14:30:00,15.61,15.61,15.56,15.56,7154000.0,13.4187,13.4187,13.3757,13.3757,7154000.0
2013-05-16 14:40:00,15.56,15.57,15.53,15.53,9360400.0,13.3757,13.3843,13.3499,13.3499,9360400.0
2013-05-16 14:50:00,15.53,15.53,15.45,15.46,15248800.0,13.3499,13.3499,13.2811,13.2897,15248800.0
2013-05-16 15:00:00,15.46,15.52,15.46,15.51,12026000.0,13.2897,13.3413,13.2897,13.3327,12026000.0
2013-05-16 15:10:00,15.51,15.55,15.49,15.5,10130400.0,13.3327,13.3671,13.3155,13.3241,10130400.0
2013-05-16 15:20:00,15.5,15.53,15.46,15.51,10922800.0,13.3241,13.3499,13.2897,13.3327,10922800.0
2013-05-16 15:30:00,15.51,15.52,15.48,15.5,8685600.0,13.3327,13.3413,13.3069,13.3241,8685600.0
2013-05-16 15:40:00,15.5,15.52,15.49,15.49,10200400.0,13.3241,13.3413,13.3155,13.3155,10200400.0
2013-05-16 15:50:00,15.49,15.53,15.49,15.52,16058000.0,13.3155,13.3499,13.3155,13.3413,16058000.0
2013-05-17 09:30:00,15.68,15.72,15.56,15.59,47286400.0,13.4788,13.5132,13.3757,13.4015,47286400.0
2013-05-17 09:40:00,15.59,15.63,15.54,15.57,17306800.0,13.4015,13.4359,13.3585,13.3843,17306800.0
2013-05-17 09:50:00,15.57,15.65,15.53,15.62,21574000.0,13.3843,13.4531,13.3499,13.4273,21574000.0
2013-05-17 10:00:00,15.63,15.69,15.6,15.6,17214400.0,13.4359,13.4874,13.4101,13.4101,17214400.0
2013-05-17 10:10:00,15.6,15.61,15.54,15.59,15783600.0,13.4101,13.4187,13.3585,13.4015,15783600.0
2013-05-17 10:20:00,15.59,15.6,15.48,15.52,17385200.0,13.4015,13.4101,13.3069,13.3413,17385200.0
2013-05-17 10:30:00,15.51,15.56,15.47,15.5,13655600.0,13.3327,13.3757,13.2983,13.3241,13655600.0
2013-05-17 10:40:00,15.5,15.55,15.47,15.55,12782000.0,13.3241,13.3671,13.2983,13.3671,12782000.0
2013-05-17 10:50:00,15.55,15.56,15.5,15.5,12530000.0,13.3671,13.3757,13.3241,13.3241,12530000.0
2013-05-17 11:00:00,15.5,15.5,15.45,15.47,10273200.0,13.3241,13.3241,13.2811,13.2983,10273200.0
2013-05-17 11:10:00,15.47,15.5,15.42,15.44,13638800.0,13.2983,13.3241,13.2553,13.2725,13638800.0
2013-05-17 11:20:00,15.44,15.46,15.41,15.42,12381600.0,13.2725,13.2897,13.2467,13.2553,12381600.0
2013-05-17 11:30:00,15.42,15.45,15.39,15.42,11138400.0,13.2553,13.2811,13.2296,13.2553,11138400.0
2013-05-17 11:40:00,15.43,15.46,15.41,15.44,7128800.0,13.2639,13.2897,13.2467,13.2725,7128800.0
2013-05-17 11:50:00,15.45,15.46,15.42,15.44,4664800.0,13.2811,13.2897,13.2553,13.2725,4664800.0
2013-05-17 12:00:00,15.44,15.46,15.42,15.45,3774400.0,13.2725,13.2897,13.2553,13.2811,3774400.0
2013-05-17 12:10:00,15.44,15.46,15.42,15.43,4340000.0,13.2725,13.2897,13.2553,13.2639,4340000.0
2013-05-17 12:20:00,15.43,15.44,15.4,15.42,7252000.0,13.2639,13.2725,13.2381,13.2553,7252000.0
2013-05-17 12:30:00,15.42,15.44,15.4,15.43,4250400.0,13.2553,13.2725,13.2381,13.2639,4250400.0
2013-05-17 12:40:00,15.43,15.44,15.4,15.41,3122000.0,13.2639,13.2725,13.2381,13.2467,3122000.0
2013-05-17 12:50:00,15.41,15.49,15.41,15.49,8887200.0,13.2467,13.3155,13.2467,13.3155,8887200.0
2013-05-17 13:00:00,15.48,15.52,15.47,15.49,11376400.0,13.3069,13.3413,13.2983,13.3155,11376400.0
2013-05-17 13:10:00,15.48,15.51,15.48,15.49,6134800.0,13.3069,13.3327,13.3069,13.3155,6134800.0
2013-05-17 13:20:00,15.49,15.52,15.48,15.5,5684000.0,13.3155,13.3413,13.3069,13.3241,5684000.0
2013-05-17 13:30:00,15.5,15.5,15.46,15.47,5658800.0,13.3241,13.3241,13.2897,13.2983,5658800.0
2013-05-17 13:40:00,15.47,15.47,15.42,15.44,7154000.0,13.2983,13.2983,13.2553,13.2725,7154000.0
2013-05-17 13:50:00,15.44,15.46,15.43,15.45,2836400.0,13.2725,13.2897,13.2639,13.2811,2836400.0
2013-05-17 14:00:00,15.46,15.46,15.43,15.44,2469600.0,13.2897,13.2897,13.2639,13.2725,2469600.0
2013-05-17 14:10:00,15.44,15.46,15.43,15.45,4211200.0,13.2725,13.2897,13.2639,13.2811,4211200.0
2013-05-17 14:20:00,15.45,15.45,15.43,15.44,5829600.0,13.2811,13.2811,13.2639,13.2725,5829600.0
2013-05-17 14:30:00,15.44,15.46,15.43,15.45,6554800.0,13.2725,13.2897,13.2639,13.2811,6554800.0
2013-05-17 14:40:00,15.45,15.46,15.44,15.46,5003600.0,13.2811,13.2897,13.2725,13.2897,5003600.0
2013-05-17 14:50:00,15.46,15.5,15.45,15.49,8736000.0,13.2897,13.3241,13.2811,13.3155,8736000.0
2013-05-17 15:00:00,15.49,15.5,15.45,15.46,7674800.0,13.3155,13.3241,13.2811,13.2897,7674800.0
2013-05-17 15:10:00,15.46,15.47,15.44,15.46,5672800.0,13.2897,13.2983,13.2725,13.2897,5672800.0
2013-05-17 15:20:00,15.46,15.47,15.44,15.46,5308800.0,13.2897,13.2983,13.2725,13.2897,5308800.0
2013-05-17 15:30:00,15.46,15.47,15.46,15.47,5944400.0,13.2897,13.2983,13.2897,13.2983,5944400.0
2013-05-17 15:40:00,15.47,15.47,15.45,15.45,6834800.0,13.2983,13.2983,13.2811,13.2811,6834800.0
2013-05-17 15:50:00,15.45,15.48,15.45,15.47,15769600.0,13.2811,13.3069,13.2811,13.2983,15769600.0
2013-05-20 09:30:00,15.42,15.54,15.36,15.54,22422400.0,13.2553,13.3585,13.2038,13.3585,22422400.0
2013-05-20 09:40:00,15.54,15.61,15.48,15.6,18480000.0,13.3585,13.4187,13.3069,13.4101,18480000.0
2013-05-20 09:50:00,15.6,15.69,15.58,15.68,21826000.0,13.4101,13.4874,13.3929,13.4788,21826000.0
2013-05-20 10:00:00,15.68,15.69,15.63,15.66,14887600.0,13.4788,13.4874,13.4359,13.4616,14887600.0
2013-05-20 10:10:00,15.66,15.74,15.64,15.74,14831600.0,13.4616,13.5304,13.4445,13.5304,14831600.0
2013-05-20 10:20:00,15.74,15.79,15.71,15.79,18032000.0,13.5304,13.5734,13.5046,13.5734,18032000.0
2013-05-20 10:30:00,15.79,15.79,15.72,15.74,14543200.0,13.5734,13.5734,13.5132,13.5304,14543200.0
2013-05-20 10:40:00,15.74,15.76,15.73,15.75,7778400.0,13.5304,13.5476,13.5218,13.539,7778400.0
2013-05-20 10:50:00,15.75,15.78,15.74,15.77,6123600.0,13.539,13.5648,13.5304,13.5562,6123600.0
2013-05-20 11:00:00,15.77,15.86,15.77,15.84,15738800.0,13.5562,13.6336,13.5562,13.6164,15738800.0
2013-05-20 11:10:00,15.84,15.89,15.83,15.86,13773200.0,13.6164,13.6594,13.6078,13.6336,13773200.0
2013-05-20 11:20:00,15.86,15.87,15.83,15.83,11180400.0,13.6336,13.6422,13.6078,13.6078,11180400.0
2013-05-20 11:30:00,15.83,15.86,15.81,15.82,6986000.0,13.6078,13.6336,13.5906,13.5992,6986000.0
2013-05-20 11:40:00,15.82,15.86,15.8,15.83,8072400.0,13.5992,13.6336,13.582,13.6078,8072400.0
2013-05-20 11:50:00,15.84,15.87,15.83,15.85,7669200.0,13.6164,13.6422,13.6078,13.625,7669200.0
2013-05-20 12:00:00,15.85,15.85,15.81,15.83,5983600.0,13.625,13.625,13.5906,13.6078,5983600.0
2013-05-20 12:10:00,15.83,15.83,15.74,15.76,10654000.0,13.6078,13.6078,13.5304,13.5476,10654000.0
2013-05-20 12:20:00,15.76,15.81,15.76,15.81,5507600.0,13.5476,13.5906,13.5476,13.5906,5507600.0
2013-05-20 12:30:00,15.81,15.81,15.76,15.78,4384800.0,13.5906,13.5906,13.5476,13.5648,4384800.0
2013-05-20 12:40:00,15.78,15.8,15.76,15.79,4373600.0,13.5648,13.582,13.5476,13.5734,4373600.0
2013-05-20 12:50:00,15.79,15.81,15.77,15.8,4043200.0,13.5734,13.5906,13.5562,13.582,4043200.0
2013-05-20 13:00:00,15.8,15.82,15.77,15.82,4065600.0,13.582,13.5992,13.5562,13.5992,4065600.0
2013-05-20 13:10:00,15.82,15.85,15.77,15.77,8755600.0,13.5992,13.625,13.5562,13.5562,8755600.0
2013-05-20 13:20:00,15.77,15.78,15.73,15.76,9651600.0,13.5562,13.5648,13.5218,13.5476,9651600.0
2013-05-20 13:30:00,15.76,15.79,15.75,15.78,6907600.0,13.5476,13.5734,13.539,13.5648,6907600.0
2013-05-20 13:40:00,15.78,15.78,15.74,15.76,4398800.0,13.5648,13.5648,13.5304,13.5476,4398800.0
2013-05-20 13:50:00,15.76,15.8,15.76,15.77,5468400.0,13.5476,13.582,13.5476,13.5562,5468400.0
2013-05-20 14:00:00,15.77,15.79,15.75,15.79,4986800.0,13.5562,13.5734,13.539,13.5734,4986800.0
2013-05-20 14:10:00,15.79,15.84,15.78,15.83,5908000.0,13.5734,13.6164,13.5648,13.6078,5908000.0
2013-05-20 14:20:00,15.83,15.85,15.83,15.84,4421200.0,13.6078,13.625,13.6078,13.6164,4421200.0
2013-05-20 14:30:00,15.84,15.87,15.82,15.83,7184800.0,13.6164,13.6422,13.5992,13.6078,7184800.0
2013-05-20 14:40:00,15.84,15.84,15.81,15.83,4051600.0,13.6164,13.6164,13.5906,13.6078,4051600.0
2013-05-20 14:50:00,15.83,15.84,15.81,15.82,4314800.0,13.6078,13.6164,13.5906,13.5992,4314800.0
2013-05-20 15:00:00,15.82,15.84,15.81,15.84,3360000.0,13.5992,13.6164,13.5906,13.6164,3360000.0
2013-05-20 15:10:00,15.84,15.89,15.83,15.88,10315200.0,13.6164,13.6594,13.6078,13.6508,10315200.0
2013-05-20 15:20:00,15.88,15.89,15.86,15.88,7994000.0,13.6508,13.6594,13.6336,13.6508,7994000.0
2013-05-20 15:30:00,15.88,15.91,15.86,15.88,9772000.0,13.6508,13.6766,13.6336,13.6508,9772000.0
2013-05-20 15:40:00,15.88,15.92,15.88,15.9,11043200.0,13.6508,13.6852,13.6508,13.668,11043200.0
2013-05-20 15:50:00,15.9,15.9,15.81,15.81,24245200.0,13.668,13.668,13.5906,13.5906,24245200.0
2013-05-21 09:30:00,15.65,15.74,15.54,15.57,40863200.0,13.4531,13.5304,13.3585,13.3843,40863200.0
2013-05-21 09:40:00,15.57,15.63,15.51,15.6,25897200.0,13.3843,13.4359,13.3327,13.4101,25897200.0
2013-05-21 09:50:00,15.6,15.63,15.56,15.63,14128800.0,13.4101,13.4359,13.3757,13.4359,14128800.0
2013-05-21 10:00:00,15.63,15.65,15.59,15.59,9192400.0,13.4359,13.4531,13.4015,13.4015,9192400.0
2013-05-21 10:10:00,15.6,15.62,15.54,15.56,14865200.0,13.4101,13.4273,13.3585,13.3757,14865200.0
2013-05-21 10:20:00,15.56,15.57,15.51,15.54,12714800.0,13.3757,13.3843,13.3327,13.3585,12714800.0
2013-05-21 10:30:00,15.54,15.56,15.53,15.55,12098800.0,13.3585,13.3757,13.3499,13.3671,12098800.0
2013-05-21 10:40:00,15.55,15.63,15.55,15.62,9886800.0,13.3671,13.4359,13.3671,13.4273,9886800.0
2013-05-21 10:50:00,15.62,15.68,15.62,15.65,13134800.0,13.4273,13.4788,13.4273,13.4531,13134800.0
2013-05-21 11:00:00,15.65,15.76,15.64,15.74,16517200.0,13.4531,13.5476,13.4445,13.5304,16517200.0
2013-05-21 11:10:00,15.74,15.75,15.71,15.75,8232000.0,13.5304,13.539,13.5046,13.539,8232000.0
2013-05-21 11:20:00,15.75,15.75,15.63,15.66,9475200.0,13.539,13.539,13.4359,13.4616,9475200.0
2013-05-21 11:30:00,15.66,15.73,15.66,15.7,8495200.0,13.4616,13.5218,13.4616,13.496,8495200.0
2013-05-21 11:40:00,15.7,15.77,15.69,15.77,10449600.0,13.496,13.5562,13.4874,13.5562,10449600.0
2013-05-21 11:50:00,15.77,15.78,15.71,15.72,12082000.0,13.5562,13.5648,13.5046,13.5132,12082000.0
2013-05-21 12:00:00,15.72,15.74,15.7,15.73,5006400.0,13.5132,13.5304,13.496,13.5218,5006400.0
2013-05-21 12:10:00,15.73,15.8,15.72,15.78,12894000.0,13.5218,13.582,13.5132,13.5648,12894000.0
2013-05-21 12:20:00,15.78,15.8,15.76,15.77,10402000.0,13.5648,13.582,13.5476,13.5562,10402000.0
2013-05-21 12:30:00,15.77,15.81,15.76,15.79,10004400.0,13.5562,13.5906,13.5476,13.5734,10004400.0
2013-05-21 12:40:00,15.8,15.81,15.77,15.8,7400400.0,13.582,13.5906,13.5562,13.582,7400400.0
2013-05-21 12:50:00,15.8,15.91,15.8,15.9,17466400.0,13.582,13.6766,13.582,13.668,17466400.0
2013-05-21 13:00:00,15.9,15.91,15.87,15.88,15562400.0,13.668,13.6766,13.6422,13.6508,15562400.0
2013-05-21 13:10:00,15.88,15.9,15.87,15.87,8545600.0,13.6508,13.668,13.6422,13.6422,8545600.0
2013-05-21 13:20:00,15.87,15.87,15.81,15.82,11127200.0,13.6422,13.6422,13.5906,13.5992,11127200.0
2013-05-21 13:30:00,15.83,15.84,15.76,15.77,7434000.0,13.6078,13.6164,13.5476,13.5562,7434000.0
2013-05-21 13:40:00,15.77,15.82,15.77,15.82,4421200.0,13.5562,13.5992,13.5562,13.5992,4421200.0
2013-05-21 13:50:00,15.82,15.83,15.81,15.82,4065600.0,13.5992,13.6078,13.5906,13.5992,4065600.0
2013-05-21 14:00:00,15.81,15.82,15.78,15.8,3343200.0,13.5906,13.5992,13.5648,13.582,3343200.0
2013-05-21 14:10:00,15.8,15.83,15.79,15.83,4006800.0,13.582,13.6078,13.5734,13.6078,4006800.0
2013-05-21 14:20:00,15.83,15.83,15.76,15.76,4401600.0,13.6078,13.6078,13.5476,13.5476,4401600.0
2013-05-21 14:30:00,15.76,15.76,15.7,15.71,12068000.0,13.5476,13.5476,13.496,13.5046,12068000.0
2013-05-21 14:40:00,15.71,15.75,15.71,15.71,6395200.0,13.5046,13.539,13.5046,13.5046,6395200.0
2013-05-21 14:50:00,15.71,15.71,15.66,15.69,9416400.0,13.5046,13.5046,13.4616,13.4874,9416400.0
2013-05-21 15:00:00,15.7,15.76,15.69,15.76,7005600.0,13.496,13.5476,13.4874,13.5476,7005600.0
2013-05-21 15:10:00,15.76,15.79,15.72,15.73,8458800.0,13.5476,13.5734,13.5132,13.5218,8458800.0
2013-05-21 15:20:00,15.72,15.74,15.71,15.74,4614400.0,13.5132,13.5304,13.5046,13.5304,4614400.0
2013-05-21 15:30:00,15.74,15.79,15.73,15.75,7873600.0,13.5304,13.5734,13.5218,13.539,7873600.0
2013-05-21 15:40:00,15.75,15.76,15.7,15.72,8643600.0,13.539,13.5476,13.496,13.5132,8643600.0
2013-05-21 15:50:00,15.72,15.73,15.7,15.7,11152400.0,13.5132,13.5218,13.496,13.496,11152400.0
2013-05-22 09:30:00,15.86,16.0,15.85,15.95,42977200.0,13.6336,13.7539,13.625,13.7109,42977200.0
2013-05-22 09:40:00,15.95,16.01,15.92,15.98,24054800.0,13.7109,13.7625,13.6852,13.7367,24054800.0
2013-05-22 09:50:00,15.98,16.01,15.95,15.97,15517600.0,13.7367,13.7625,13.7109,13.7281,15517600.0
2013-05-22 10:00:00,15.97,16.01,15.92,15.93,16119600.0,13.7281,13.7625,13.6852,13.6937,16119600.0
2013-05-22 10:10:00,15.93,15.99,15.92,15.95,13680800.0,13.6937,13.7453,13.6852,13.7109,13680800.0
2013-05-22 10:20:00,15.95,15.97,15.91,15.94,11849600.0,13.7109,13.7281,13.6766,13.7023,11849600.0
2013-05-22 10:30:00,15.95,15.95,15.81,15.83,20566000.0,13.7109,13.7109,13.5906,13.6078,20566000.0
2013-05-22 10:40:00,15.83,15.9,15.82,15.86,11062800.0,13.6078,13.668,13.5992,13.6336,11062800.0
2013-05-22 10:50:00,15.87,15.88,15.79,15.83,14683200.0,13.6422,13.6508,13.5734,13.6078,14683200.0
2013-05-22 11:00:00,15.83,15.89,15.8,15.88,13879600.0,13.6078,13.6594,13.582,13.6508,13879600.0
2013-05-22 11:10:00,15.88,15.9,15.86,15.89,9786000.0,13.6508,13.668,13.6336,13.6594,9786000.0
2013-05-22 11:20:00,15.89,15.9,15.86,15.89,8265600.0,13.6594,13.668,13.6336,13.6594,8265600.0
2013-05-22 11:30:00,15.89,15.92,15.87,15.91,8433600.0,13.6594,13.6852,13.6422,13.6766,8433600.0
2013-05-22 11:40:00,15.91,15.95,15.9,15.94,11398800.0,13.6766,13.7109,13.668,13.7023,11398800.0
2013-05-22 11:50:00,15.94,15.94,15.9,15.91,8618400.0,13.7023,13.7023,13.668,13.6766,8618400.0
2013-05-22 12:00:00,15.91,15.94,15.91,15.93,3536400.0,13.6766,13.7023,13.6766,13.6937,3536400.0
2013-05-22 12:10:00,15.93,15.93,15.91,15.92,2923200.0,13.6937,13.6937,13.6766,13.6852,2923200.0
2013-05-22 12:20:00,15.92,15.93,15.86,15.86,5829600.0,13.6852,13.6937,13.6336,13.6336,5829600.0
2013-05-22 12:30:00,15.86,15.89,15.86,15.89,5583200.0,13.6336,13.6594,13.6336,13.6594,5583200.0
2013-05-22 12:40:00,15.89,15.89,15.87,15.88,4370800.0,13.6594,13.6594,13.6422,13.6508,4370800.0
2013-05-22 12:50:00,15.88,15.92,15.88,15.92,5014800.0,13.6508,13.6852,13.6508,13.6852,5014800.0
2013-05-22 13:00:00,15.91,15.92,15.88,15.9,2937200.0,13.6766,13.6852,13.6508,13.668,2937200.0
2013-05-22 13:10:00,15.89,15.9,15.88,15.89,3497200.0,13.6594,13.668,13.6508,13.6594,3497200.0
2013-05-22 13:20:00,15.88,15.89,15.83,15.85,5306000.0,13.6508,13.6594,13.6078,13.625,5306000.0
2013-05-22 13:30:00,15.85,15.86,15.83,15.84,6221600.0,13.625,13.6336,13.6078,13.6164,6221600.0
2013-05-22 13:40:00,15.84,15.86,15.78,15.8,13006000.0,13.6164,13.6336,13.5648,13.582,13006000.0
2013-05-22 13:50:00,15.8,15.85,15.8,15.84,8635200.0,13.582,13.625,13.582,13.6164,8635200.0
2013-05-22 14:00:00,15.84,15.87,15.72,15.76,17449600.0,13.6164,13.6422,13.5132,13.5476,17449600.0
2013-05-22 14:10:00,15.76,15.76,15.71,15.75,11922400.0,13.5476,13.5476,13.5046,13.539,11922400.0
2013-05-22 14:20:00,15.75,15.78,15.72,15.74,9066400.0,13.539,13.5648,13.5132,13.5304,9066400.0
2013-05-22 14:30:00,15.74,15.78,15.73,15.75,6543600.0,13.5304,13.5648,13.5218,13.539,6543600.0
2013-05-22 14:40:00,15.75,15.75,15.67,15.74,10211600.0,13.539,13.539,13.4702,13.5304,10211600.0
2013-05-22 14:50:00,15.74,15.76,15.72,15.76,5227600.0,13.5304,13.5476,13.5132,13.5476,5227600.0
2013-05-22 15:00:00,15.76,15.76,15.72,15.75,5804400.0,13.5476,13.5476,13.5132,13.539,5804400.0
2013-05-22 15:10:00,15.76,15.76,15.71,15.72,5633600.0,13.5476,13.5476,13.5046,13.5132,5633600.0
2013-05-22 15:20:00,15.72,15.72,15.65,15.68,9458400.0,13.5132,13.5132,13.4531,13.4788,9458400.0
2013-05-22 15:30:00,15.68,15.7,15.67,15.67,7316400.0,13.4788,13.496,13.4702,13.4702,7316400.0
2013-05-22 15:40:00,15.68,15.75,15.66,15.71,9945600.0,13.4788,13.539,13.4616,13.5046,9945600.0
2013-05-22 15:50:00,15.71,15.77,15.7,15.76,13543600.0,13.5046,13.5562,13.496,13.5476,13543600.0
2013-05-23 09:30:00,15.57,15.71,15.56,15.68,30884000.0,13.3843,13.5046,13.3757,13.4788,30884000.0
2013-05-23 09:40:00,15.68,15.71,15.62,15.62,20851600.0,13.4788,13.5046,13.4273,13.4273,20851600.0
2013-05-23 09:50:00,15.63,15.69,15.62,15.65,11284000.0,13.4359,13.4874,13.4273,13.4531,11284000.0
2013-05-23 10:00:00,15.65,15.85,15.63,15.81,25578000.0,13.4531,13.625,13.4359,13.5906,25578000.0
2013-05-23 10:10:00,15.81,15.92,15.81,15.86,25051600.0,13.5906,13.6852,13.5906,13.6336,25051600.0
2013-05-23 10:20:00,15.86,15.9,15.85,15.9,15842400.0,13.6336,13.668,13.625,13.668,15842400.0
2013-05-23 10:30:00,15.9,15.93,15.88,15.9,15520400.0,13.668,13.6937,13.6508,13.668,15520400.0
2013-05-23 10:40:00,15.9,15.91,15.81,15.81,13518400.0,13.668,13.6766,13.5906,13.5906,13518400.0
2013-05-23 10:50:00,15.81,15.88,15.81,15.85,10777200.0,13.5906,13.6508,13.5906,13.625,10777200.0
2013-05-23 11:00:00,15.86,15.91,15.85,15.89,6633200.0,13.6336,13.6766,13.625,13.6594,6633200.0
2013-05-23 11:10:00,15.89,15.9,15.86,15.87,4928000.0,13.6594,13.668,13.6336,13.6422,4928000.0
2013-05-23 11:20:00,15.87,15.89,15.83,15.85,5849200.0,13.6422,13.6594,13.6078,13.625,5849200.0
2013-05-23 11:30:00,15.84,15.88,15.84,15.87,4835600.0,13.6164,13.6508,13.6164,13.6422,4835600.0
2013-05-23 11:40:00,15.86,15.86,15.81,15.83,6193600.0,13.6336,13.6336,13.5906,13.6078,6193600.0
2013-05-23 11:50:00,15.83,15.86,15.82,15.84,3105200.0,13.6078,13.6336,13.5992,13.6164,3105200.0
2013-05-23 12:00:00,15.83,15.87,15.83,15.85,6232800.0,13.6078,13.6422,13.6078,13.625,6232800.0
2013-05-23 12:10:00,15.85,15.86,15.83,15.85,4001200.0,13.625,13.6336,13.6078,13.625,4001200.0
2013-05-23 12:20:00,15.86,15.86,15.82,15.82,4331600.0,13.6336,13.6336,13.5992,13.5992,4331600.0
2013-05-23 12:30:00,15.83,15.83,15.79,15.8,5216400.0,13.6078,13.6078,13.5734,13.582,5216400.0
2013-05-23 12:40:00,15.81,15.83,15.79,15.82,5238800.0,13.5906,13.6078,13.5734,13.5992,5238800.0
2013-05-23 12:50:00,15.81,15.84,15.8,15.84,4345600.0,13.5906,13.6164,13.582,13.6164,4345600.0
2013-05-23 13:00:00,15.84,15.84,15.81,15.82,2609600.0,13.6164,13.6164,13.5906,13.5992,2609600.0
2013-05-23 13:10:00,15.82,15.82,15.79,15.79,3231200.0,13.5992,13.5992,13.5734,13.5734,3231200.0
2013-05-23 13:20:00,15.79,15.8,15.75,15.77,6630400.0,13.5734,13.582,13.539,13.5562,6630400.0
2013-05-23 13:30:00,15.76,15.79,15.76,15.77,5308800.0,13.5476,13.5734,13.5476,13.5562,5308800.0
2013-05-23 13:40:00,15.77,15.77,15.74,15.75,3757600.0,13.5562,13.5562,13.5304,13.539,3757600.0
2013-05-23 13:50:00,15.75,15.8,15.75,15.8,4662000.0,13.539,13.582,13.539,13.582,4662000.0
2013-05-23 14:00:00,15.79,15.83,15.78,15.82,5328400.0,13.5734,13.6078,13.5648,13.5992,5328400.0
2013-05-23 14:10:00,15.82,15.84,15.81,15.84,5124000.0,13.5992,13.6164,13.5906,13.6164,5124000.0
2013-05-23 14:20:00,15.84,15.85,15.82,15.83,3533600.0,13.6164,13.625,13.5992,13.6078,3533600.0
2013-05-23 14:30:00,15.82,15.83,15.8,15.83,3631600.0,13.5992,13.6078,13.582,13.6078,3631600.0
2013-05-23 14:40:00,15.82,15.88,15.82,15.87,7526400.0,13.5992,13.6508,13.5992,13.6422,7526400.0
2013-05-23 14:50:00,15.87,15.88,15.84,15.85,3978800.0,13.6422,13.6508,13.6164,13.625,3978800.0
2013-05-23 15:00:00,15.85,15.87,15.82,15.84,4177600.0,13.625,13.6422,13.5992,13.6164,4177600.0
2013-05-23 15:10:00,15.84,15.86,15.81,15.82,5616800.0,13.6164,13.6336,13.5906,13.5992,5616800.0
2013-05-23 15:20:00,15.82,15.83,15.79,15.81,4874800.0,13.5992,13.6078,13.5734,13.5906,4874800.0
2013-05-23 15:30:00,15.81,15.83,15.8,15.83,5432000.0,13.5906,13.6078,13.582,13.6078,5432000.0
2013-05-23 15:40:00,15.83,15.84,15.81,15.83,5838000.0,13.6078,13.6164,13.5906,13.6078,5838000.0
2013-05-23 15:50:00,15.83,15.84,15.79,15.79,12905200.0,13.6078,13.6164,13.5734,13.5734,12905200.0
2013-05-24 09:30:00,15.74,15.92,15.73,15.89,27563200.0,13.5304,13.6852,13.5218,13.6594,27563200.0
2013-05-24 09:40:00,15.88,15.89,15.83,15.85,12048400.0,13.6508,13.6594,13.6078,13.625,12048400.0
2013-05-24 09:50:00,15.85,15.86,15.81,15.84,13123600.0,13.625,13.6336,13.5906,13.6164,13123600.0
2013-05-24 10:00:00,15.84,15.87,15.8,15.84,10914400.0,13.6164,13.6422,13.582,13.6164,10914400.0
2013-05-24 10:10:00,15.84,15.9,15.84,15.9,12300400.0,13.6164,13.668,13.6164,13.668,12300400.0
2013-05-24 10:20:00,15.9,15.9,15.86,15.88,7946400.0,13.668,13.668,13.6336,13.6508,7946400.0
2013-05-24 10:30:00,15.88,15.88,15.84,15.88,6496000.0,13.6508,13.6508,13.6164,13.6508,6496000.0
2013-05-24 10:40:00,15.88,15.89,15.85,15.86,11704000.0,13.6508,13.6594,13.625,13.6336,11704000.0
2013-05-24 10:50:00,15.86,15.89,15.85,15.89,6680800.0,13.6336,13.6594,13.625,13.6594,6680800.0
2013-05-24 11:00:00,15.89,15.9,15.87,15.89,8204000.0,13.6594,13.668,13.6422,13.6594,8204000.0
2013-05-24 11:10:00,15.89,15.9,15.87,15.88,6748000.0,13.6594,13.668,13.6422,13.6508,6748000.0
2013-05-24 11:20:00,15.88,15.89,15.85,15.86,7543200.0,13.6508,13.6594,13.625,13.6336,7543200.0
2013-05-24 11:30:00,15.86,15.87,15.84,15.86,6112400.0,13.6336,13.6422,13.6164,13.6336,6112400.0
2013-05-24 11:40:00,15.86,15.88,15.86,15.86,5420800.0,13.6336,13.6508,13.6336,13.6336,5420800.0
2013-05-24 11:50:00,15.86,15.89,15.86,15.88,4426800.0,13.6336,13.6594,13.6336,13.6508,4426800.0
2013-05-24 12:00:00,15.88,15.89,15.87,15.88,3642800.0,13.6508,13.6594,13.6422,13.6508,3642800.0
2013-05-24 12:10:00,15.88,15.89,15.86,15.87,2612400.0,13.6508,13.6594,13.6336,13.6422,2612400.0
2013-05-24 12:20:00,15.87,15.88,15.86,15.87,2662800.0,13.6422,13.6508,13.6336,13.6422,2662800.0
2013-05-24 12:30:00,15.87,15.87,15.83,15.84,4754400.0,13.6422,13.6422,13.6078,13.6164,4754400.0
2013-05-24 12:40:00,15.84,15.85,15.83,15.84,3096800.0,13.6164,13.625,13.6078,13.6164,3096800.0
2013-05-24 12:50:00,15.85,15.86,15.83,15.84,2830800.0,13.625,13.6336,13.6078,13.6164,2830800.0
2013-05-24 13:00:00,15.84,15.85,15.83,15.84,2816800.0,13.6164,13.625,13.6078,13.6164,2816800.0
2013-05-24 13:10:00,15.84,15.86,15.83,15.85,3584000.0,13.6164,13.6336,13.6078,13.625,3584000.0
2013-05-24 13:20:00,15.85,15.86,15.83,15.84,2699200.0,13.625,13.6336,13.6078,13.6164,2699200.0
2013-05-24 13:30:00,15.84,15.84,15.82,15.83,3385200.0,13.6164,13.6164,13.5992,13.6078,3385200.0
2013-05-24 13:40:00,15.83,15.84,15.82,15.83,3021200.0,13.6078,13.6164,13.5992,13.6078,3021200.0
2013-05-24 13:50:00,15.83,15.84,15.82,15.84,2528400.0,13.6078,13.6164,13.5992,13.6164,2528400.0
2013-05-24 14:00:00,15.84,15.85,15.82,15.84,2172800.0,13.6164,13.625,13.5992,13.6164,2172800.0
2013-05-24 14:10:00,15.84,15.87,15.84,15.86,4566800.0,13.6164,13.6422,13.6164,13.6336,4566800.0
2013-05-24 14:20:00,15.86,15.87,15.85,15.86,2181200.0,13.6336,13.6422,13.625,13.6336,2181200.0
2013-05-24 14:30:00,15.86,15.86,15.85,15.86,4141200.0,13.6336,13.6336,13.625,13.6336,4141200.0
2013-05-24 14:40:00,15.86,15.87,15.85,15.86,2494800.0,13.6336,13.6422,13.625,13.6336,2494800.0
2013-05-24 14:50:00,15.86,15.86,15.85,15.85,2506000.0,13.6336,13.6336,13.625,13.625,2506000.0
2013-05-24 15:00:00,15.86,15.86,15.85,15.86,2816800.0,13.6336,13.6336,13.625,13.6336,2816800.0
2013-05-24 15:10:00,15.86,15.87,15.86,15.86,3847200.0,13.6336,13.6422,13.6336,13.6336,3847200.0
2013-05-24 15:20:00,15.86,15.87,15.85,15.86,2626400.0,13.6336,13.6422,13.625,13.6336,2626400.0
2013-05-24 15:30:00,15.86,15.86,15.84,15.85,5294800.0,13.6336,13.6336,13.6164,13.625,5294800.0
2013-05-24 15:40:00,15.85,15.87,15.84,15.87,7159600.0,13.625,13.6422,13.6164,13.6422,7159600.0
2013-05-24 15:50:00,15.87,15.9,15.87,15.9,17166800.0,13.6422,13.668,13.6422,13.668,17166800.0
2013-05-28 09:30:00,16.07,16.11,16.04,16.07,36948800.0,13.8141,13.8485,13.7883,13.8141,36948800.0
2013-05-28 09:40:00,16.07,16.09,15.99,16.02,18295200.0,13.8141,13.8313,13.7453,13.7711,18295200.0
2013-05-28 09:50:00,16.02,16.03,15.94,15.99,16116800.0,13.7711,13.7797,13.7023,13.7453,16116800.0
2013-05-28 10:00:00,16.0,16.05,15.98,16.03,17656800.0,13.7539,13.7969,13.7367,13.7797,17656800.0
2013-05-28 10:10:00,16.04,16.04,15.95,15.95,11594800.0,13.7883,13.7883,13.7109,13.7109,11594800.0
2013-05-28 10:20:00,15.96,15.99,15.92,15.96,12712000.0,13.7195,13.7453,13.6852,13.7195,12712000.0
2013-05-28 10:30:00,15.97,15.97,15.86,15.86,16105600.0,13.7281,13.7281,13.6336,13.6336,16105600.0
2013-05-28 10:40:00,15.86,15.89,15.84,15.88,11740400.0,13.6336,13.6594,13.6164,13.6508,11740400.0
2013-05-28 10:50:00,15.88,15.93,15.88,15.91,10427200.0,13.6508,13.6937,13.6508,13.6766,10427200.0
2013-05-28 11:00:00,15.91,15.91,15.88,15.9,6241200.0,13.6766,13.6766,13.6508,13.668,6241200.0
2013-05-28 11:10:00,15.9,15.94,15.89,15.93,6157200.0,13.668,13.7023,13.6594,13.6937,6157200.0
2013-05-28 11:20:00,15.93,15.96,15.91,15.92,7473200.0,13.6937,13.7195,13.6766,13.6852,7473200.0
2013-05-28 11:30:00,15.92,15.92,15.89,15.9,6025600.0,13.6852,13.6852,13.6594,13.668,6025600.0
2013-05-28 11:40:00,15.9,15.9,15.85,15.88,8008000.0,13.668,13.668,13.625,13.6508,8008000.0
2013-05-28 11:50:00,15.88,15.89,15.82,15.83,6076000.0,13.6508,13.6594,13.5992,13.6078,6076000.0
2013-05-28 12:00:00,15.83,15.87,15.82,15.87,10220000.0,13.6078,13.6422,13.5992,13.6422,10220000.0
2013-05-28 12:10:00,15.87,15.87,15.85,15.86,4768400.0,13.6422,13.6422,13.625,13.6336,4768400.0
2013-05-28 12:20:00,15.86,15.86,15.84,15.85,4104800.0,13.6336,13.6336,13.6164,13.625,4104800.0
2013-05-28 12:30:00,15.86,15.86,15.81,15.82,6151600.0,13.6336,13.6336,13.5906,13.5992,6151600.0
2013-05-28 12:40:00,15.82,15.83,15.8,15.82,5233200.0,13.5992,13.6078,13.582,13.5992,5233200.0
2013-05-28 12:50:00,15.81,15.82,15.78,15.81,6468000.0,13.5906,13.5992,13.5648,13.5906,6468000.0
2013-05-28 13:00:00,15.81,15.83,15.79,15.8,6230000.0,13.5906,13.6078,13.5734,13.582,6230000.0
2013-05-28 13:10:00,15.8,15.8,15.77,15.79,5205200.0,13.582,13.582,13.5562,13.5734,5205200.0
2013-05-28 13:20:00,15.79,15.79,15.75,15.76,7053200.0,13.5734,13.5734,13.539,13.5476,7053200.0
2013-05-28 13:30:00,15.76,15.79,15.74,15.77,6090000.0,13.5476,13.5734,13.5304,13.5562,6090000.0
2013-05-28 13:40:00,15.77,15.8,15.74,15.8,9486400.0,13.5562,13.582,13.5304,13.582,9486400.0
2013-05-28 13:50:00,15.79,15.82,15.77,15.77,5734400.0,13.5734,13.5992,13.5562,13.5562,5734400.0
2013-05-28 14:00:00,15.77,15.79,15.76,15.79,4306400.0,13.5562,13.5734,13.5476,13.5734,4306400.0
2013-05-28 14:10:00,15.79,15.8,15.78,15.79,4046000.0,13.5734,13.582,13.5648,13.5734,4046000.0
2013-05-28 14:20:00,15.8,15.82,15.78,15.8,3931200.0,13.582,13.5992,13.5648,13.582,3931200.0
2013-05-28 14:30:00,15.8,15.8,15.76,15.77,4177600.0,13.582,13.582,13.5476,13.5562,4177600.0
2013-05-28 14:40:00,15.77,15.8,15.76,15.8,3799600.0,13.5562,13.582,13.5476,13.582,3799600.0
2013-05-28 14:50:00,15.79,15.82,15.79,15.81,4032000.0,13.5734,13.5992,13.5734,13.5906,4032000.0
2013-05-28 15:00:00,15.82,15.84,15.79,15.83,7299600.0,13.5992,13.6164,13.5734,13.6078,7299600.0
2013-05-28 15:10:00,15.83,15.84,15.81,15.83,4009600.0,13.6078,13.6164,13.5906,13.6078,4009600.0
2013-05-28 15:20:00,15.83,15.85,15.81,15.82,6820800.0,13.6078,13.625,13.5906,13.5992,6820800.0
2013-05-28 15:30:00,15.82,15.83,15.8,15.8,4617200.0,13.5992,13.6078,13.582,13.582,4617200.0
2013-05-28 15:40:00,15.81,15.83,15.78,15.8,6549200.0,13.5906,13.6078,13.5648,13.582,6549200.0
2013-05-28 15:50:00,15.79,15.8,15.75,15.77,12793200.0,13.5734,13.582,13.539,13.5562,12793200.0
2013-05-29 09:30:00,15.71,15.89,15.69,15.85,28812000.0,13.5046,13.6594,13.4874,13.625,28812000.0
2013-05-29 09:40:00,15.85,15.87,15.81,15.85,13857200.0,13.625,13.6422,13.5906,13.625,13857200.0
2013-05-29 09:50:00,15.85,15.92,15.84,15.89,15456000.0,13.625,13.6852,13.6164,13.6594,15456000.0
2013-05-29 10:00:00,15.89,15.94,15.87,15.9,19241600.0,13.6594,13.7023,13.6422,13.668,19241600.0
2013-05-29 10:10:00,15.9,15.94,15.89,15.93,12555200.0,13.668,13.7023,13.6594,13.6937,12555200.0
2013-05-29 10:20:00,15.94,15.94,15.87,15.89,8626800.0,13.7023,13.7023,13.6422,13.6594,8626800.0
2013-05-29 10:30:00,15.89,15.9,15.83,15.85,7809200.0,13.6594,13.668,13.6078,13.625,7809200.0
2013-05-29 10:40:00,15.85,15.86,15.79,15.83,11001200.0,13.625,13.6336,13.5734,13.6078,11001200.0
2013-05-29 10:50:00,15.83,15.85,15.81,15.85,4970000.0,13.6078,13.625,13.5906,13.625,4970000.0
2013-05-29 11:00:00,15.84,15.85,15.8,15.82,5440400.0,13.6164,13.625,13.582,13.5992,5440400.0
2013-05-29 11:10:00,15.82,15.87,15.82,15.84,11552800.0,13.5992,13.6422,13.5992,13.6164,11552800.0
2013-05-29 11:20:00,15.84,15.85,15.81,15.82,6039600.0,13.6164,13.625,13.5906,13.5992,6039600.0
2013-05-29 11:30:00,15.82,15.84,15.81,15.83,5031600.0,13.5992,13.6164,13.5906,13.6078,5031600.0
2013-05-29 11:40:00,15.84,15.84,15.81,15.84,4076800.0,13.6164,13.6164,13.5906,13.6164,4076800.0
2013-05-29 11:50:00,15.84,15.85,15.83,15.84,5482400.0,13.6164,13.625,13.6078,13.6164,5482400.0
2013-05-29 12:00:00,15.84,15.86,15.8,15.8,4068400.0,13.6164,13.6336,13.582,13.582,4068400.0
2013-05-29 12:10:00,15.81,15.84,15.8,15.83,5810000.0,13.5906,13.6164,13.582,13.6078,5810000.0
2013-05-29 12:20:00,15.83,15.84,15.81,15.83,2749600.0,13.6078,13.6164,13.5906,13.6078,2749600.0
2013-05-29 12:30:00,15.83,15.84,15.82,15.84,2214800.0,13.6078,13.6164,13.5992,13.6164,2214800.0
2013-05-29 12:40:00,15.84,15.84,15.82,15.83,2520000.0,13.6164,13.6164,13.5992,13.6078,2520000.0
2013-05-29 12:50:00,15.83,15.85,15.82,15.85,3259200.0,13.6078,13.625,13.5992,13.625,3259200.0
2013-05-29 13:00:00,15.85,15.86,15.84,15.84,3556000.0,13.625,13.6336,13.6164,13.6164,3556000.0
2013-05-29 13:10:00,15.85,15.86,15.83,15.85,6090000.0,13.625,13.6336,13.6078,13.625,6090000.0
2013-05-29 13:20:00,15.86,15.9,15.85,15.9,5650400.0,13.6336,13.668,13.625,13.668,5650400.0
2013-05-29 13:30:00,15.9,15.91,15.88,15.9,4594800.0,13.668,13.6766,13.6508,13.668,4594800.0
2013-05-29 13:40:00,15.9,15.92,15.89,15.92,5768000.0,13.668,13.6852,13.6594,13.6852,5768000.0
2013-05-29 13:50:00,15.92,15.93,15.91,15.91,6036800.0,13.6852,13.6937,13.6766,13.6766,6036800.0
2013-05-29 14:00:00,15.91,15.93,15.9,15.92,5356400.0,13.6766,13.6937,13.668,13.6852,5356400.0
2013-05-29 14:10:00,15.92,15.97,15.92,15.96,9536800.0,13.6852,13.7281,13.6852,13.7195,9536800.0
2013-05-29 14:20:00,15.96,15.98,15.94,15.96,6462400.0,13.7195,13.7367,13.7023,13.7195,6462400.0
2013-05-29 14:30:00,15.96,15.98,15.95,15.98,6510000.0,13.7195,13.7367,13.7109,13.7367,6510000.0
2013-05-29 14:40:00,15.98,15.98,15.95,15.96,5569200.0,13.7367,13.7367,13.7109,13.7195,5569200.0
2013-05-29 14:50:00,15.96,15.97,15.93,15.93,4390400.0,13.7195,13.7281,13.6937,13.6937,4390400.0
2013-05-29 15:00:00,15.93,15.94,15.91,15.94,5079200.0,13.6937,13.7023,13.6766,13.7023,5079200.0
2013-05-29 15:10:00,15.94,15.96,15.92,15.95,4104800.0,13.7023,13.7195,13.6852,13.7109,4104800.0
2013-05-29 15:20:00,15.95,15.98,15.94,15.97,6734000.0,13.7109,13.7367,13.7023,13.7281,6734000.0
2013-05-29 15:30:00,15.97,15.98,15.94,15.95,6244000.0,13.7281,13.7367,13.7023,13.7109,6244000.0
2013-05-29 15:40:00,15.95,15.96,15.94,15.96,5062400.0,13.7109,13.7195,13.7023,13.7195,5062400.0
2013-05-29 15:50:00,15.96,15.96,15.89,15.89,19182800.0,13.7195,13.7195,13.6594,13.6594,19182800.0
2013-05-30 09:30:00,15.91,15.99,15.89,15.92,19703600.0,13.6766,13.7453,13.6594,13.6852,19703600.0
2013-05-30 09:40:00,15.93,15.93,15.88,15.9,13025600.0,13.6937,13.6937,13.6508,13.668,13025600.0
2013-05-30 09:50:00,15.9,15.99,15.9,15.99,16080400.0,13.668,13.7453,13.668,13.7453,16080400.0
2013-05-30 10:00:00,15.99,16.0,15.94,15.94,17914400.0,13.7453,13.7539,13.7023,13.7023,17914400.0
2013-05-30 10:10:00,15.94,15.96,15.93,15.95,7921200.0,13.7023,13.7195,13.6937,13.7109,7921200.0
2013-05-30 10:20:00,15.96,15.96,15.92,15.94,6697600.0,13.7195,13.7195,13.6852,13.7023,6697600.0
2013-05-30 10:30:00,15.95,15.95,15.92,15.92,5188400.0,13.7109,13.7109,13.6852,13.6852,5188400.0
2013-05-30 10:40:00,15.92,15.94,15.9,15.92,5955600.0,13.6852,13.7023,13.668,13.6852,5955600.0
2013-05-30 10:50:00,15.91,15.97,15.91,15.96,7596400.0,13.6766,13.7281,13.6766,13.7195,7596400.0
2013-05-30 11:00:00,15.97,15.98,15.95,15.96,8318800.0,13.7281,13.7367,13.7109,13.7195,8318800.0
2013-05-30 11:10:00,15.96,15.99,15.95,15.96,6633200.0,13.7195,13.7453,13.7109,13.7195,6633200.0
2013-05-30 11:20:00,15.96,15.98,15.96,15.98,3189200.0,13.7195,13.7367,13.7195,13.7367,3189200.0
2013-05-30 11:30:00,15.97,15.99,15.97,15.99,3250800.0,13.7281,13.7453,13.7281,13.7453,3250800.0
2013-05-30 11:40:00,15.98,16.03,15.98,16.03,10995600.0,13.7367,13.7797,13.7367,13.7797,10995600.0
2013-05-30 11:50:00,16.03,16.06,16.02,16.05,9522800.0,13.7797,13.8055,13.7711,13.7969,9522800.0
2013-05-30 12:00:00,16.06,16.06,16.03,16.03,6339200.0,13.8055,13.8055,13.7797,13.7797,6339200.0
2013-05-30 12:10:00,16.03,16.04,16.02,16.04,3928400.0,13.7797,13.7883,13.7711,13.7883,3928400.0
2013-05-30 12:20:00,16.03,16.04,16.02,16.03,2503200.0,13.7797,13.7883,13.7711,13.7797,2503200.0
2013-05-30 12:30:00,16.03,16.03,16.02,16.02,2923200.0,13.7797,13.7797,13.7711,13.7711,2923200.0
2013-05-30 12:40:00,16.02,16.06,16.02,16.06,5233200.0,13.7711,13.8055,13.7711,13.8055,5233200.0
2013-05-30 12:50:00,16.06,16.09,16.05,16.08,10217200.0,13.8055,13.8313,13.7969,13.8227,10217200.0
2013-05-30 13:00:00,16.08,16.1,16.07,16.09,7823200.0,13.8227,13.8399,13.8141,13.8313,7823200.0
2013-05-30 13:10:00,16.09,16.1,16.08,16.09,5194000.0,13.8313,13.8399,13.8227,13.8313,5194000.0
2013-05-30 13:20:00,16.08,16.12,16.08,16.12,7814800.0,13.8227,13.8571,13.8227,13.8571,7814800.0
2013-05-30 13:30:00,16.12,16.16,16.12,16.16,13549200.0,13.8571,13.8915,13.8571,13.8915,13549200.0
2013-05-30 13:40:00,16.16,16.16,16.12,16.13,7156800.0,13.8915,13.8915,13.8571,13.8657,7156800.0
2013-05-30 13:50:00,16.13,16.16,16.13,16.15,4858000.0,13.8657,13.8915,13.8657,13.8829,4858000.0
2013-05-30 14:00:00,16.16,16.17,16.12,16.13,7890400.0,13.8915,13.9001,13.8571,13.8657,7890400.0
2013-05-30 14:10:00,16.13,16.14,16.12,16.14,5756800.0,13.8657,13.8743,13.8571,13.8743,5756800.0
2013-05-30 14:20:00,16.13,16.16,16.13,16.15,4950400.0,13.8657,13.8915,13.8657,13.8829,4950400.0
2013-05-30 14:30:00,16.15,16.16,16.12,16.14,4376400.0,13.8829,13.8915,13.8571,13.8743,4376400.0
2013-05-30 14:40:00,16.14,16.14,16.12,16.14,4286800.0,13.8743,13.8743,13.8571,13.8743,4286800.0
2013-05-30 14:50:00,16.14,16.18,16.14,16.18,10035200.0,13.8743,13.9087,13.8743,13.9087,10035200.0
2013-05-30 15:00:00,16.18,16.2,16.16,16.2,7394800.0,13.9087,13.9258,13.8915,13.9258,7394800.0
2013-05-30 15:10:00,16.2,16.23,16.2,16.22,11916800.0,13.9258,13.9516,13.9258,13.943,11916800.0
2013-05-30 15:20:00,16.22,16.22,16.19,16.19,8607200.0,13.943,13.943,13.9172,13.9172,8607200.0
2013-05-30 15:30:00,16.19,16.19,16.17,16.19,7014000.0,13.9172,13.9172,13.9001,13.9172,7014000.0
2013-05-30 15:40:00,16.19,16.21,16.17,16.18,8484000.0,13.9172,13.9344,13.9001,13.9087,8484000.0
2013-05-30 15:50:00,16.18,16.18,16.13,16.13,19448800.0,13.9087,13.9087,13.8657,13.8657,19448800.0
2013-05-31 09:30:00,16.16,16.25,16.16,16.23,28966000.0,13.8915,13.9688,13.8915,13.9516,28966000.0
2013-05-31 09:40:00,16.23,16.25,16.19,16.24,15551200.0,13.9516,13.9688,13.9172,13.9602,15551200.0
2013-05-31 09:50:00,16.24,16.3,16.24,16.26,20330800.0,13.9602,14.0118,13.9602,13.9774,20330800.0
2013-05-31 10:00:00,16.26,16.3,16.25,16.27,14966000.0,13.9774,14.0118,13.9688,13.986,14966000.0
2013-05-31 10:10:00,16.27,16.28,16.24,16.25,11872000.0,13.986,13.9946,13.9602,13.9688,11872000.0
2013-05-31 10:20:00,16.25,16.26,16.23,16.25,6213200.0,13.9688,13.9774,13.9516,13.9688,6213200.0
2013-05-31 10:30:00,16.25,16.29,16.25,16.29,9461200.0,13.9688,14.0032,13.9688,14.0032,9461200.0
2013-05-31 10:40:00,16.29,16.29,16.27,16.28,6622000.0,14.0032,14.0032,13.986,13.9946,6622000.0
2013-05-31 10:50:00,16.28,16.28,16.24,16.26,9268000.0,13.9946,13.9946,13.9602,13.9774,9268000.0
2013-05-31 11:00:00,16.26,16.27,16.24,16.27,5726000.0,13.9774,13.986,13.9602,13.986,5726000.0
2013-05-31 11:10:00,16.27,16.29,16.27,16.28,7302400.0,13.986,14.0032,13.986,13.9946,7302400.0
2013-05-31 11:20:00,16.28,16.3,16.26,16.29,6787200.0,13.9946,14.0118,13.9774,14.0032,6787200.0
2013-05-31 11:30:00,16.29,16.31,16.29,16.31,6344800.0,14.0032,14.0204,14.0032,14.0204,6344800.0
2013-05-31 11:40:00,16.31,16.32,16.3,16.31,6064800.0,14.0204,14.029,14.0118,14.0204,6064800.0
2013-05-31 11:50:00,16.31,16.33,16.31,16.31,6092800.0,14.0204,14.0376,14.0204,14.0204,6092800.0
2013-05-31 12:00:00,16.31,16.32,16.28,16.3,6524000.0,14.0204,14.029,13.9946,14.0118,6524000.0
2013-05-31 12:10:00,16.3,16.3,16.28,16.3,3281600.0,14.0118,14.0118,13.9946,14.0118,3281600.0
2013-05-31 12:20:00,16.3,16.31,16.29,16.31,2780400.0,14.0118,14.0204,14.0032,14.0204,2780400.0
2013-05-31 12:30:00,16.31,16.31,16.29,16.31,2503200.0,14.0204,14.0204,14.0032,14.0204,2503200.0
2013-05-31 12:40:00,16.31,16.31,16.3,16.31,1856400.0,14.0204,14.0204,14.0118,14.0204,1856400.0
2013-05-31 12:50:00,16.31,16.31,16.3,16.3,2438800.0,14.0204,14.0204,14.0118,14.0118,2438800.0
2013-05-31 13:00:00,16.3,16.32,16.3,16.32,5202400.0,14.0118,14.029,14.0118,14.029,5202400.0
2013-05-31 13:10:00,16.32,16.32,16.3,16.31,4040400.0,14.029,14.029,14.0118,14.0204,4040400.0
2013-05-31 13:20:00,16.31,16.32,16.29,16.29,2816800.0,14.0204,14.029,14.0032,14.0032,2816800.0
2013-05-31 13:30:00,16.29,16.29,16.26,16.27,7338800.0,14.0032,14.0032,13.9774,13.986,7338800.0
2013-05-31 13:40:00,16.27,16.28,16.26,16.27,3617600.0,13.986,13.9946,13.9774,13.986,3617600.0
2013-05-31 13:50:00,16.27,16.27,16.24,16.24,5026000.0,13.986,13.986,13.9602,13.9602,5026000.0
2013-05-31 14:00:00,16.25,16.25,16.22,16.24,7268800.0,13.9688,13.9688,13.943,13.9602,7268800.0
2013-05-31 14:10:00,16.24,16.24,16.19,16.21,9660000.0,13.9602,13.9602,13.9172,13.9344,9660000.0
2013-05-31 14:20:00,16.21,16.23,16.21,16.23,5079200.0,13.9344,13.9516,13.9344,13.9516,5079200.0
2013-05-31 14:30:00,16.23,16.23,16.18,16.19,6988800.0,13.9516,13.9516,13.9087,13.9172,6988800.0
2013-05-31 14:40:00,16.18,16.21,16.17,16.21,6946800.0,13.9087,13.9344,13.9001,13.9344,6946800.0
2013-05-31 14:50:00,16.21,16.21,16.16,16.18,7039200.0,13.9344,13.9344,13.8915,13.9087,7039200.0
2013-05-31 15:00:00,16.18,16.22,16.17,16.2,7554400.0,13.9087,13.943,13.9001,13.9258,7554400.0
2013-05-31 15:10:00,16.2,16.21,16.18,16.19,5328400.0,13.9258,13.9344,13.9087,13.9172,5328400.0
2013-05-31 15:20:00,16.19,16.22,16.19,16.21,6666800.0,13.9172,13.943,13.9172,13.9344,6666800.0
2013-05-31 15:30:00,16.21,16.21,16.18,16.19,7593600.0,13.9344,13.9344,13.9087,13.9172,7593600.0
2013-05-31 15:40:00,16.19,16.19,16.12,16.13,16049600.0,13.9172,13.9172,13.8571,13.8657,16049600.0
2013-05-31 15:50:00,16.13,16.13,16.05,16.05,32673200.0,13.8657,13.8657,13.7969,13.7969,32673200.0
2013-06-03 09:30:00,16.11,16.16,16.03,16.06,26661600.0,13.8485,13.8915,13.7797,13.8055,26661600.0
2013-06-03 09:40:00,16.06,16.06,15.9,15.92,23181200.0,13.8055,13.8055,13.668,13.6852,23181200.0
2013-06-03 09:50:00,15.92,16.01,15.9,15.99,17057600.0,13.6852,13.7625,13.668,13.7453,17057600.0
2013-06-03 10:00:00,16.0,16.02,15.96,15.98,15500800.0,13.7539,13.7711,13.7195,13.7367,15500800.0
2013-06-03 10:10:00,15.98,16.04,15.97,16.03,18127200.0,13.7367,13.7883,13.7281,13.7797,18127200.0
2013-06-03 10:20:00,16.03,16.06,15.97,15.97,10225600.0,13.7797,13.8055,13.7281,13.7281,10225600.0
2013-06-03 10:30:00,15.97,16.0,15.92,15.95,9968000.0,13.7281,13.7539,13.6852,13.7109,9968000.0
2013-06-03 10:40:00,15.95,15.95,15.9,15.91,10046400.0,13.7109,13.7109,13.668,13.6766,10046400.0
2013-06-03 10:50:00,15.91,15.95,15.88,15.9,9881200.0,13.6766,13.7109,13.6508,13.668,9881200.0
2013-06-03 11:00:00,15.89,15.92,15.87,15.9,12432000.0,13.6594,13.6852,13.6422,13.668,12432000.0
2013-06-03 11:10:00,15.9,15.92,15.87,15.91,8414000.0,13.668,13.6852,13.6422,13.6766,8414000.0
2013-06-03 11:20:00,15.91,15.92,15.84,15.85,10875200.0,13.6766,13.6852,13.6164,13.625,10875200.0
2013-06-03 11:30:00,15.85,15.86,15.82,15.83,9436000.0,13.625,13.6336,13.5992,13.6078,9436000.0
2013-06-03 11:40:00,15.83,15.88,15.8,15.88,8862000.0,13.6078,13.6508,13.582,13.6508,8862000.0
2013-06-03 11:50:00,15.88,15.89,15.85,15.88,6028400.0,13.6508,13.6594,13.625,13.6508,6028400.0
2013-06-03 12:00:00,15.88,15.89,15.84,15.84,4544400.0,13.6508,13.6594,13.6164,13.6164,4544400.0
2013-06-03 12:10:00,15.84,15.87,15.83,15.85,5314400.0,13.6164,13.6422,13.6078,13.625,5314400.0
2013-06-03 12:20:00,15.84,15.85,15.82,15.84,3572800.0,13.6164,13.625,13.5992,13.6164,3572800.0
2013-06-03 12:30:00,15.84,15.86,15.82,15.82,3771600.0,13.6164,13.6336,13.5992,13.5992,3771600.0
2013-06-03 12:40:00,15.82,15.86,15.82,15.86,4953200.0,13.5992,13.6336,13.5992,13.6336,4953200.0
2013-06-03 12:50:00,15.86,15.93,15.85,15.92,9069200.0,13.6336,13.6937,13.625,13.6852,9069200.0
2013-06-03 13:00:00,15.92,15.95,15.91,15.94,7333200.0,13.6852,13.7109,13.6766,13.7023,7333200.0
2013-06-03 13:10:00,15.94,15.97,15.93,15.97,6627600.0,13.7023,13.7281,13.6937,13.7281,6627600.0
2013-06-03 13:20:00,15.96,15.98,15.92,15.93,6526800.0,13.7195,13.7367,13.6852,13.6937,6526800.0
2013-06-03 13:30:00,15.93,15.94,15.91,15.91,4127200.0,13.6937,13.7023,13.6766,13.6766,4127200.0
2013-06-03 13:40:00,15.91,15.92,15.89,15.91,3480400.0,13.6766,13.6852,13.6594,13.6766,3480400.0
2013-06-03 13:50:00,15.91,15.93,15.9,15.91,4149600.0,13.6766,13.6937,13.668,13.6766,4149600.0
2013-06-03 14:00:00,15.91,15.96,15.9,15.96,5712000.0,13.6766,13.7195,13.668,13.7195,5712000.0
2013-06-03 14:10:00,15.95,15.96,15.93,15.95,4116000.0,13.7109,13.7195,13.6937,13.7109,4116000.0
2013-06-03 14:20:00,15.95,15.96,15.92,15.93,3248000.0,13.7109,13.7195,13.6852,13.6937,3248000.0
2013-06-03 14:30:00,15.93,15.96,15.91,15.96,3494400.0,13.6937,13.7195,13.6766,13.7195,3494400.0
2013-06-03 14:40:00,15.96,15.98,15.95,15.95,4216800.0,13.7195,13.7367,13.7109,13.7109,4216800.0
2013-06-03 14:50:00,15.95,15.99,15.94,15.95,5600000.0,13.7109,13.7453,13.7023,13.7109,5600000.0
2013-06-03 15:00:00,15.96,16.0,15.95,15.97,7952000.0,13.7195,13.7539,13.7109,13.7281,7952000.0
2013-06-03 15:10:00,15.97,15.98,15.95,15.96,3886400.0,13.7281,13.7367,13.7109,13.7195,3886400.0
2013-06-03 15:20:00,15.96,16.03,15.96,16.03,8794800.0,13.7195,13.7797,13.7195,13.7797,8794800.0
2013-06-03 15:30:00,16.03,16.04,16.02,16.02,7806400.0,13.7797,13.7883,13.7711,13.7711,7806400.0
2013-06-03 15:40:00,16.02,16.06,16.01,16.05,7680400.0,13.7711,13.8055,13.7625,13.7969,7680400.0
2013-06-03 15:50:00,16.05,16.1,16.03,16.1,19443200.0,13.7969,13.8399,13.7797,13.8399,19443200.0
2013-06-04 09:30:00,16.19,16.22,16.14,16.15,21291200.0,13.9172,13.943,13.8743,13.8829,21291200.0
2013-06-04 09:40:00,16.15,16.16,16.1,16.15,13266400.0,13.8829,13.8915,13.8399,13.8829,13266400.0
2013-06-04 09:50:00,16.14,16.18,16.1,16.17,10203200.0,13.8743,13.9087,13.8399,13.9001,10203200.0
2013-06-04 10:00:00,16.18,16.18,16.14,16.16,6540800.0,13.9087,13.9087,13.8743,13.8915,6540800.0
2013-06-04 10:10:00,16.15,16.17,16.13,16.16,6375600.0,13.8829,13.9001,13.8657,13.8915,6375600.0
2013-06-04 10:20:00,16.16,16.21,16.14,16.21,9550800.0,13.8915,13.9344,13.8743,13.9344,9550800.0
2013-06-04 10:30:00,16.2,16.23,16.2,16.21,12244400.0,13.9258,13.9516,13.9258,13.9344,12244400.0
2013-06-04 10:40:00,16.21,16.23,16.19,16.21,4723600.0,13.9344,13.9516,13.9172,13.9344,4723600.0
2013-06-04 10:50:00,16.22,16.22,16.16,16.16,6644400.0,13.943,13.943,13.8915,13.8915,6644400.0
2013-06-04 11:00:00,16.16,16.16,16.12,16.14,7593600.0,13.8915,13.8915,13.8571,13.8743,7593600.0
2013-06-04 11:10:00,16.15,16.15,16.11,16.15,5857600.0,13.8829,13.8829,13.8485,13.8829,5857600.0
2013-06-04 11:20:00,16.15,16.18,16.14,16.18,6221600.0,13.8829,13.9087,13.8743,13.9087,6221600.0
2013-06-04 11:30:00,16.18,16.18,16.14,16.15,5266800.0,13.9087,13.9087,13.8743,13.8829,5266800.0
2013-06-04 11:40:00,16.15,16.18,16.15,16.17,3570000.0,13.8829,13.9087,13.8829,13.9001,3570000.0
2013-06-04 11:50:00,16.17,16.2,16.17,16.19,2805600.0,13.9001,13.9258,13.9001,13.9172,2805600.0
2013-06-04 12:00:00,16.19,16.2,16.14,16.15,5233200.0,13.9172,13.9258,13.8743,13.8829,5233200.0
2013-06-04 12:10:00,16.15,16.17,16.14,16.17,7770000.0,13.8829,13.9001,13.8743,13.9001,7770000.0
2013-06-04 12:20:00,16.17,16.19,16.11,16.11,10642800.0,13.9001,13.9172,13.8485,13.8485,10642800.0
2013-06-04 12:30:00,16.11,16.15,16.11,16.14,3850000.0,13.8485,13.8829,13.8485,13.8743,3850000.0
2013-06-04 12:40:00,16.14,16.14,16.11,16.11,2842000.0,13.8743,13.8743,13.8485,13.8485,2842000.0
2013-06-04 12:50:00,16.11,16.14,16.11,16.14,2688000.0,13.8485,13.8743,13.8485,13.8743,2688000.0
2013-06-04 13:00:00,16.14,16.16,16.12,16.15,3407600.0,13.8743,13.8915,13.8571,13.8829,3407600.0
2013-06-04 13:10:00,16.15,16.16,16.13,16.14,5409600.0,13.8829,13.8915,13.8657,13.8743,5409600.0
2013-06-04 13:20:00,16.14,16.14,16.08,16.09,7638400.0,13.8743,13.8743,13.8227,13.8313,7638400.0
2013-06-04 13:30:00,16.08,16.1,16.06,16.07,7862400.0,13.8227,13.8399,13.8055,13.8141,7862400.0
2013-06-04 13:40:00,16.07,16.08,16.02,16.02,7450800.0,13.8141,13.8227,13.7711,13.7711,7450800.0
2013-06-04 13:50:00,16.03,16.06,16.02,16.06,4404400.0,13.7797,13.8055,13.7711,13.8055,4404400.0
2013-06-04 14:00:00,16.06,16.06,15.99,15.99,6958000.0,13.8055,13.8055,13.7453,13.7453,6958000.0
2013-06-04 14:10:00,15.99,16.01,15.98,16.01,5199600.0,13.7453,13.7625,13.7367,13.7625,5199600.0
2013-06-04 14:20:00,16.02,16.03,16.0,16.03,4516400.0,13.7711,13.7797,13.7539,13.7797,4516400.0
2013-06-04 14:30:00,16.03,16.05,16.02,16.04,4412800.0,13.7797,13.7969,13.7711,13.7883,4412800.0
2013-06-04 14:40:00,16.04,16.06,16.03,16.03,4751600.0,13.7883,13.8055,13.7797,13.7797,4751600.0
2013-06-04 14:50:00,16.04,16.05,16.0,16.02,4258800.0,13.7883,13.7969,13.7539,13.7711,4258800.0
2013-06-04 15:00:00,16.03,16.05,16.0,16.03,4505200.0,13.7797,13.7969,13.7539,13.7797,4505200.0
2013-06-04 15:10:00,16.03,16.03,16.0,16.01,4989600.0,13.7797,13.7797,13.7539,13.7625,4989600.0
2013-06-04 15:20:00,16.01,16.04,15.99,16.03,3710000.0,13.7625,13.7883,13.7453,13.7797,3710000.0
2013-06-04 15:30:00,16.03,16.1,16.03,16.08,9629200.0,13.7797,13.8399,13.7797,13.8227,9629200.0
2013-06-04 15:40:00,16.08,16.11,16.08,16.09,7501200.0,13.8227,13.8485,13.8227,13.8313,7501200.0
2013-06-04 15:50:00,16.09,16.09,16.04,16.05,9139200.0,13.8313,13.8313,13.7883,13.7969,9139200.0
2013-06-05 09:30:00,15.92,16.04,15.9,16.02,24035200.0,13.6852,13.7883,13.668,13.7711,24035200.0
2013-06-05 09:40:00,16.02,16.09,15.98,16.09,15682800.0,13.7711,13.8313,13.7367,13.8313,15682800.0
2013-06-05 09:50:00,16.08,16.1,16.01,16.02,14039200.0,13.8227,13.8399,13.7625,13.7711,14039200.0
2013-06-05 10:00:00,16.02,16.05,15.99,16.01,15209600.0,13.7711,13.7969,13.7453,13.7625,15209600.0
2013-06-05 10:10:00,16.01,16.01,15.91,15.93,12689600.0,13.7625,13.7625,13.6766,13.6937,12689600.0
2013-06-05 10:20:00,15.93,15.98,15.92,15.98,7436800.0,13.6937,13.7367,13.6852,13.7367,7436800.0
2013-06-05 10:30:00,15.98,15.99,15.94,15.95,8167600.0,13.7367,13.7453,13.7023,13.7109,8167600.0
2013-06-05 10:40:00,15.95,15.97,15.91,15.91,7039200.0,13.7109,13.7281,13.6766,13.6766,7039200.0
2013-06-05 10:50:00,15.91,15.93,15.89,15.92,8766800.0,13.6766,13.6937,13.6594,13.6852,8766800.0
2013-06-05 11:00:00,15.92,15.92,15.85,15.86,10869600.0,13.6852,13.6852,13.625,13.6336,10869600.0
2013-06-05 11:10:00,15.86,15.93,15.85,15.89,10018400.0,13.6336,13.6937,13.625,13.6594,10018400.0
2013-06-05 11:20:00,15.89,15.92,15.87,15.9,5180000.0,13.6594,13.6852,13.6422,13.668,5180000.0
2013-06-05 11:30:00,15.9,15.93,15.88,15.93,4362400.0,13.668,13.6937,13.6508,13.6937,4362400.0
2013-06-05 11:40:00,15.92,15.95,15.92,15.93,5040000.0,13.6852,13.7109,13.6852,13.6937,5040000.0
2013-06-05 11:50:00,15.93,15.94,15.9,15.9,3648400.0,13.6937,13.7023,13.668,13.668,3648400.0
2013-06-05 12:00:00,15.9,15.92,15.88,15.91,3920000.0,13.668,13.6852,13.6508,13.6766,3920000.0
2013-06-05 12:10:00,15.9,15.92,15.88,15.89,2872800.0,13.668,13.6852,13.6508,13.6594,2872800.0
2013-06-05 12:20:00,15.89,15.92,15.89,15.91,3732400.0,13.6594,13.6852,13.6594,13.6766,3732400.0
2013-06-05 12:30:00,15.91,15.92,15.89,15.89,2013200.0,13.6766,13.6852,13.6594,13.6594,2013200.0
2013-06-05 12:40:00,15.89,15.9,15.87,15.88,4191600.0,13.6594,13.668,13.6422,13.6508,4191600.0
2013-06-05 12:50:00,15.88,15.89,15.86,15.88,3558800.0,13.6508,13.6594,13.6336,13.6508,3558800.0
2013-06-05 13:00:00,15.87,15.95,15.87,15.94,8461600.0,13.6422,13.7109,13.6422,13.7023,8461600.0
2013-06-05 13:10:00,15.95,15.97,15.93,15.95,6081600.0,13.7109,13.7281,13.6937,13.7109,6081600.0
2013-06-05 13:20:00,15.96,15.96,15.94,15.95,3656800.0,13.7195,13.7195,13.7023,13.7109,3656800.0
2013-06-05 13:30:00,15.95,15.96,15.92,15.93,3124800.0,13.7109,13.7195,13.6852,13.6937,3124800.0
2013-06-05 13:40:00,15.93,15.96,15.93,15.93,4575200.0,13.6937,13.7195,13.6937,13.6937,4575200.0
2013-06-05 13:50:00,15.93,15.94,15.9,15.91,3970400.0,13.6937,13.7023,13.668,13.6766,3970400.0
2013-06-05 14:00:00,15.91,15.93,15.9,15.91,3516800.0,13.6766,13.6937,13.668,13.6766,3516800.0
2013-06-05 14:10:00,15.91,15.91,15.89,15.91,2377200.0,13.6766,13.6766,13.6594,13.6766,2377200.0
2013-06-05 14:20:00,15.91,15.93,15.89,15.9,4715200.0,13.6766,13.6937,13.6594,13.668,4715200.0
2013-06-05 14:30:00,15.9,15.93,15.9,15.91,3760400.0,13.668,13.6937,13.668,13.6766,3760400.0
2013-06-05 14:40:00,15.91,15.93,15.9,15.92,4978400.0,13.6766,13.6937,13.668,13.6852,4978400.0
2013-06-05 14:50:00,15.92,15.94,15.9,15.92,4169200.0,13.6852,13.7023,13.668,13.6852,4169200.0
2013-06-05 15:00:00,15.92,15.94,15.88,15.88,6927200.0,13.6852,13.7023,13.6508,13.6508,6927200.0
2013-06-05 15:10:00,15.88,15.93,15.88,15.91,4513600.0,13.6508,13.6937,13.6508,13.6766,4513600.0
2013-06-05 15:20:00,15.92,15.92,15.88,15.91,4494000.0,13.6852,13.6852,13.6508,13.6766,4494000.0
2013-06-05 15:30:00,15.91,15.92,15.89,15.91,4793600.0,13.6766,13.6852,13.6594,13.6766,4793600.0
2013-06-05 15:40:00,15.91,15.92,15.88,15.9,4732000.0,13.6766,13.6852,13.6508,13.668,4732000.0
2013-06-05 15:50:00,15.9,15.9,15.88,15.9,12966800.0,13.668,13.668,13.6508,13.668,12966800.0
2013-06-06 09:30:00,15.89,15.96,15.88,15.91,19006400.0,13.6594,13.7195,13.6508,13.6766,19006400.0
2013-06-06 09:40:00,15.91,15.92,15.81,15.82,18841200.0,13.6766,13.6852,13.5906,13.5992,18841200.0
2013-06-06 09:50:00,15.82,15.82,15.74,15.8,22052800.0,13.5992,13.5992,13.5304,13.582,22052800.0
2013-06-06 10:00:00,15.8,15.81,15.72,15.73,12241600.0,13.582,13.5906,13.5132,13.5218,12241600.0
2013-06-06 10:10:00,15.73,15.75,15.66,15.68,20566000.0,13.5218,13.539,13.4616,13.4788,20566000.0
2013-06-06 10:20:00,15.68,15.7,15.65,15.68,12773600.0,13.4788,13.496,13.4531,13.4788,12773600.0
2013-06-06 10:30:00,15.68,15.73,15.64,15.65,12493600.0,13.4788,13.5218,13.4445,13.4531,12493600.0
2013-06-06 10:40:00,15.65,15.65,15.61,15.64,11650800.0,13.4531,13.4531,13.4187,13.4445,11650800.0
2013-06-06 10:50:00,15.64,15.69,15.63,15.69,6977600.0,13.4445,13.4874,13.4359,13.4874,6977600.0
2013-06-06 11:00:00,15.69,15.69,15.63,15.63,8789200.0,13.4874,13.4874,13.4359,13.4359,8789200.0
2013-06-06 11:10:00,15.63,15.67,15.62,15.66,10469200.0,13.4359,13.4702,13.4273,13.4616,10469200.0
2013-06-06 11:20:00,15.66,15.68,15.64,15.67,5801600.0,13.4616,13.4788,13.4445,13.4702,5801600.0
2013-06-06 11:30:00,15.66,15.69,15.65,15.69,4522000.0,13.4616,13.4874,13.4531,13.4874,4522000.0
2013-06-06 11:40:00,15.69,15.69,15.64,15.65,5272400.0,13.4874,13.4874,13.4445,13.4531,5272400.0
2013-06-06 11:50:00,15.65,15.65,15.62,15.62,10796800.0,13.4531,13.4531,13.4273,13.4273,10796800.0
2013-06-06 12:00:00,15.62,15.64,15.58,15.59,10441200.0,13.4273,13.4445,13.3929,13.4015,10441200.0
2013-06-06 12:10:00,15.59,15.62,15.58,15.58,6025600.0,13.4015,13.4273,13.3929,13.3929,6025600.0
2013-06-06 12:20:00,15.58,15.58,15.5,15.52,16884000.0,13.3929,13.3929,13.3241,13.3413,16884000.0
2013-06-06 12:30:00,15.52,15.56,15.51,15.54,10651200.0,13.3413,13.3757,13.3327,13.3585,10651200.0
2013-06-06 12:40:00,15.54,15.56,15.51,15.55,7624400.0,13.3585,13.3757,13.3327,13.3671,7624400.0
2013-06-06 12:50:00,15.55,15.56,15.51,15.54,6266400.0,13.3671,13.3757,13.3327,13.3585,6266400.0
2013-06-06 13:00:00,15.54,15.57,15.54,15.56,6468000.0,13.3585,13.3843,13.3585,13.3757,6468000.0
2013-06-06 13:10:00,15.56,15.62,15.55,15.62,8212400.0,13.3757,13.4273,13.3671,13.4273,8212400.0
2013-06-06 13:20:00,15.61,15.61,15.57,15.58,7302400.0,13.4187,13.4187,13.3843,13.3929,7302400.0
2013-06-06 13:30:00,15.58,15.61,15.57,15.6,4169200.0,13.3929,13.4187,13.3843,13.4101,4169200.0
2013-06-06 13:40:00,15.6,15.63,15.57,15.62,6504400.0,13.4101,13.4359,13.3843,13.4273,6504400.0
2013-06-06 13:50:00,15.62,15.69,15.6,15.65,11432400.0,13.4273,13.4874,13.4101,13.4531,11432400.0
2013-06-06 14:00:00,15.65,15.66,15.59,15.62,8069600.0,13.4531,13.4616,13.4015,13.4273,8069600.0
2013-06-06 14:10:00,15.62,15.65,15.62,15.63,3707200.0,13.4273,13.4531,13.4273,13.4359,3707200.0
2013-06-06 14:20:00,15.63,15.7,15.63,15.66,6865600.0,13.4359,13.496,13.4359,13.4616,6865600.0
2013-06-06 14:30:00,15.67,15.67,15.63,15.63,4359600.0,13.4702,13.4702,13.4359,13.4359,4359600.0
2013-06-06 14:40:00,15.63,15.67,15.63,15.67,3446800.0,13.4359,13.4702,13.4359,13.4702,3446800.0
2013-06-06 14:50:00,15.67,15.68,15.63,15.65,5958400.0,13.4702,13.4788,13.4359,13.4531,5958400.0
2013-06-06 15:00:00,15.64,15.69,15.64,15.64,6994400.0,13.4445,13.4874,13.4445,13.4445,6994400.0
2013-06-06 15:10:00,15.64,15.66,15.61,15.63,8654800.0,13.4445,13.4616,13.4187,13.4359,8654800.0
2013-06-06 15:20:00,15.63,15.65,15.61,15.64,5009200.0,13.4359,13.4531,13.4187,13.4445,5009200.0
2013-06-06 15:30:00,15.64,15.66,15.63,15.63,6846000.0,13.4445,13.4616,13.4359,13.4359,6846000.0
2013-06-06 15:40:00,15.64,15.64,15.6,15.61,7809200.0,13.4445,13.4445,13.4101,13.4187,7809200.0
2013-06-06 15:50:00,15.61,15.66,15.61,15.66,16150400.0,13.4187,13.4616,13.4187,13.4616,16150400.0
2013-06-07 09:30:00,15.59,15.63,15.47,15.51,32253200.0,13.4015,13.4359,13.2983,13.3327,32253200.0
2013-06-07 09:40:00,15.52,15.56,15.48,15.51,16800000.0,13.3413,13.3757,13.3069,13.3327,16800000.0
2013-06-07 09:50:00,15.51,15.52,15.46,15.51,18023600.0,13.3327,13.3413,13.2897,13.3327,18023600.0
2013-06-07 10:00:00,15.5,15.52,15.46,15.49,15027600.0,13.3241,13.3413,13.2897,13.3155,15027600.0
2013-06-07 10:10:00,15.49,15.61,15.49,15.6,20272000.0,13.3155,13.4187,13.3155,13.4101,20272000.0
2013-06-07 10:20:00,15.6,15.61,15.55,15.58,11026400.0,13.4101,13.4187,13.3671,13.3929,11026400.0
2013-06-07 10:30:00,15.58,15.61,15.57,15.61,11648000.0,13.3929,13.4187,13.3843,13.4187,11648000.0
2013-06-07 10:40:00,15.6,15.67,15.6,15.65,16004800.0,13.4101,13.4702,13.4101,13.4531,16004800.0
2013-06-07 10:50:00,15.65,15.67,15.6,15.6,13596800.0,13.4531,13.4702,13.4101,13.4101,13596800.0
2013-06-07 11:00:00,15.61,15.65,15.6,15.62,5658800.0,13.4187,13.4531,13.4101,13.4273,5658800.0
2013-06-07 11:10:00,15.63,15.65,15.61,15.64,3536400.0,13.4359,13.4531,13.4187,13.4445,3536400.0
2013-06-07 11:20:00,15.65,15.66,15.62,15.63,7991200.0,13.4531,13.4616,13.4273,13.4359,7991200.0
2013-06-07 11:30:00,15.63,15.64,15.61,15.62,5311600.0,13.4359,13.4445,13.4187,13.4273,5311600.0
2013-06-07 11:40:00,15.62,15.62,15.57,15.58,5496400.0,13.4273,13.4273,13.3843,13.3929,5496400.0
2013-06-07 11:50:00,15.59,15.62,15.58,15.62,3931200.0,13.4015,13.4273,13.3929,13.4273,3931200.0
2013-06-07 12:00:00,15.61,15.62,15.59,15.61,3259200.0,13.4187,13.4273,13.4015,13.4187,3259200.0
2013-06-07 12:10:00,15.61,15.63,15.61,15.63,3284400.0,13.4187,13.4359,13.4187,13.4359,3284400.0
2013-06-07 12:20:00,15.63,15.64,15.62,15.64,2828000.0,13.4359,13.4445,13.4273,13.4445,2828000.0
2013-06-07 12:30:00,15.64,15.64,15.61,15.63,2503200.0,13.4445,13.4445,13.4187,13.4359,2503200.0
2013-06-07 12:40:00,15.63,15.65,15.62,15.65,3883600.0,13.4359,13.4531,13.4273,13.4531,3883600.0
2013-06-07 12:50:00,15.65,15.79,15.64,15.77,24438400.0,13.4531,13.5734,13.4445,13.5562,24438400.0
2013-06-07 13:00:00,15.77,15.82,15.75,15.82,16780400.0,13.5562,13.5992,13.539,13.5992,16780400.0
2013-06-07 13:10:00,15.82,15.83,15.76,15.77,10530800.0,13.5992,13.6078,13.5476,13.5562,10530800.0
2013-06-07 13:20:00,15.77,15.79,15.75,15.76,5961200.0,13.5562,13.5734,13.539,13.5476,5961200.0
2013-06-07 13:30:00,15.76,15.77,15.74,15.77,5824000.0,13.5476,13.5562,13.5304,13.5562,5824000.0
2013-06-07 13:40:00,15.77,15.78,15.73,15.75,5168800.0,13.5562,13.5648,13.5218,13.539,5168800.0
2013-06-07 13:50:00,15.75,15.78,15.74,15.76,3833200.0,13.539,13.5648,13.5304,13.5476,3833200.0
2013-06-07 14:00:00,15.76,15.77,15.75,15.76,3592400.0,13.5476,13.5562,13.539,13.5476,3592400.0
2013-06-07 14:10:00,15.76,15.76,15.72,15.74,6241200.0,13.5476,13.5476,13.5132,13.5304,6241200.0
2013-06-07 14:20:00,15.74,15.74,15.7,15.72,6325200.0,13.5304,13.5304,13.496,13.5132,6325200.0
2013-06-07 14:30:00,15.72,15.74,15.71,15.74,3362800.0,13.5132,13.5304,13.5046,13.5304,3362800.0
2013-06-07 14:40:00,15.74,15.75,15.72,15.75,3388000.0,13.5304,13.539,13.5132,13.539,3388000.0
2013-06-07 14:50:00,15.75,15.77,15.75,15.76,5311600.0,13.539,13.5562,13.539,13.5476,5311600.0
2013-06-07 15:00:00,15.76,15.77,15.75,15.75,4272800.0,13.5476,13.5562,13.539,13.539,4272800.0
2013-06-07 15:10:00,15.75,15.76,15.74,15.76,4096400.0,13.539,13.5476,13.5304,13.5476,4096400.0
2013-06-07 15:20:00,15.76,15.76,15.74,15.75,4132800.0,13.5476,13.5476,13.5304,13.539,4132800.0
2013-06-07 15:30:00,15.75,15.78,15.75,15.76,6501600.0,13.539,13.5648,13.539,13.5476,6501600.0
2013-06-07 15:40:00,15.76,15.76,15.74,15.76,6512800.0,13.5476,13.5476,13.5304,13.5476,6512800.0
2013-06-07 15:50:00,15.76,15.79,15.75,15.78,22587600.0,13.5476,13.5734,13.539,13.5648,22587600.0
2013-06-10 09:30:00,15.88,15.94,15.83,15.93,25802000.0,13.6508,13.7023,13.6078,13.6937,25802000.0
2013-06-10 09:40:00,15.93,15.98,15.9,15.97,15330000.0,13.6937,13.7367,13.668,13.7281,15330000.0
2013-06-10 09:50:00,15.97,16.02,15.95,15.98,16839200.0,13.7281,13.7711,13.7109,13.7367,16839200.0
2013-06-10 10:00:00,15.98,16.0,15.93,15.97,9822400.0,13.7367,13.7539,13.6937,13.7281,9822400.0
2013-06-10 10:10:00,15.97,15.99,15.93,15.98,9500400.0,13.7281,13.7453,13.6937,13.7367,9500400.0
2013-06-10 10:20:00,15.98,15.99,15.91,15.92,10948000.0,13.7367,13.7453,13.6766,13.6852,10948000.0
2013-06-10 10:30:00,15.92,15.94,15.9,15.91,5952800.0,13.6852,13.7023,13.668,13.6766,5952800.0
2013-06-10 10:40:00,15.91,15.95,15.88,15.93,9816800.0,13.6766,13.7109,13.6508,13.6937,9816800.0
2013-06-10 10:50:00,15.93,15.96,15.91,15.96,5796000.0,13.6937,13.7195,13.6766,13.7195,5796000.0
2013-06-10 11:00:00,15.96,15.98,15.94,15.94,7372400.0,13.7195,13.7367,13.7023,13.7023,7372400.0
2013-06-10 11:10:00,15.95,15.97,15.93,15.96,5633600.0,13.7109,13.7281,13.6937,13.7195,5633600.0
2013-06-10 11:20:00,15.96,15.98,15.95,15.95,3589600.0,13.7195,13.7367,13.7109,13.7109,3589600.0
2013-06-10 11:30:00,15.95,15.98,15.93,15.94,5135200.0,13.7109,13.7367,13.6937,13.7023,5135200.0
2013-06-10 11:40:00,15.94,15.98,15.94,15.98,3780000.0,13.7023,13.7367,13.7023,13.7367,3780000.0
2013-06-10 11:50:00,15.98,16.01,15.97,16.0,6112400.0,13.7367,13.7625,13.7281,13.7539,6112400.0
2013-06-10 12:00:00,16.0,16.01,15.97,15.98,5569200.0,13.7539,13.7625,13.7281,13.7367,5569200.0
2013-06-10 12:10:00,15.97,15.99,15.96,15.99,2875600.0,13.7281,13.7453,13.7195,13.7453,2875600.0
2013-06-10 12:20:00,15.98,16.0,15.97,15.98,2758000.0,13.7367,13.7539,13.7281,13.7367,2758000.0
2013-06-10 12:30:00,15.98,15.98,15.96,15.96,2858800.0,13.7367,13.7367,13.7195,13.7195,2858800.0
2013-06-10 12:40:00,15.96,15.97,15.95,15.97,3203200.0,13.7195,13.7281,13.7109,13.7281,3203200.0
2013-06-10 12:50:00,15.97,15.98,15.96,15.96,3172400.0,13.7281,13.7367,13.7195,13.7195,3172400.0
2013-06-10 13:00:00,15.96,16.03,15.96,16.03,9928800.0,13.7195,13.7797,13.7195,13.7797,9928800.0
2013-06-10 13:10:00,16.02,16.04,15.95,15.97,12020400.0,13.7711,13.7883,13.7109,13.7281,12020400.0
2013-06-10 13:20:00,15.97,15.99,15.92,15.94,7131600.0,13.7281,13.7453,13.6852,13.7023,7131600.0
2013-06-10 13:30:00,15.94,15.97,15.88,15.96,12700800.0,13.7023,13.7281,13.6508,13.7195,12700800.0
2013-06-10 13:40:00,15.96,15.98,15.92,15.92,6330800.0,13.7195,13.7367,13.6852,13.6852,6330800.0
2013-06-10 13:50:00,15.93,15.96,15.92,15.93,4158000.0,13.6937,13.7195,13.6852,13.6937,4158000.0
2013-06-10 14:00:00,15.93,15.93,15.84,15.84,9578800.0,13.6937,13.6937,13.6164,13.6164,9578800.0
2013-06-10 14:10:00,15.84,15.87,15.8,15.85,15167600.0,13.6164,13.6422,13.582,13.625,15167600.0
2013-06-10 14:20:00,15.85,15.87,15.78,15.79,12157600.0,13.625,13.6422,13.5648,13.5734,12157600.0
2013-06-10 14:30:00,15.79,15.87,15.78,15.87,10981600.0,13.5734,13.6422,13.5648,13.6422,10981600.0
2013-06-10 14:40:00,15.87,15.91,15.84,15.9,8187200.0,13.6422,13.6766,13.6164,13.668,8187200.0
2013-06-10 14:50:00,15.9,15.95,15.82,15.83,16531200.0,13.668,13.7109,13.5992,13.6078,16531200.0
2013-06-10 15:00:00,15.83,15.83,15.68,15.73,31578400.0,13.6078,13.6078,13.4788,13.5218,31578400.0
2013-06-10 15:10:00,15.73,15.75,15.6,15.65,26292000.0,13.5218,13.539,13.4101,13.4531,26292000.0
2013-06-10 15:20:00,15.65,15.7,15.64,15.69,12793200.0,13.4531,13.496,13.4445,13.4874,12793200.0
2013-06-10 15:30:00,15.69,15.73,15.65,15.71,13120800.0,13.4874,13.5218,13.4531,13.5046,13120800.0
2013-06-10 15:40:00,15.71,15.72,15.63,15.64,12471200.0,13.5046,13.5132,13.4359,13.4445,12471200.0
2013-06-10 15:50:00,15.64,15.68,15.63,15.67,20174000.0,13.4445,13.4788,13.4359,13.4702,20174000.0
2013-06-11 09:30:00,15.57,15.64,15.48,15.51,28176400.0,13.3843,13.4445,13.3069,13.3327,28176400.0
2013-06-11 09:40:00,15.51,15.63,15.51,15.58,14439600.0,13.3327,13.4359,13.3327,13.3929,14439600.0
2013-06-11 09:50:00,15.59,15.75,15.57,15.72,21218400.0,13.4015,13.539,13.3843,13.5132,21218400.0
2013-06-11 10:00:00,15.72,15.79,15.72,15.73,20342000.0,13.5132,13.5734,13.5132,13.5218,20342000.0
2013-06-11 10:10:00,15.73,15.74,15.69,15.73,11816000.0,13.5218,13.5304,13.4874,13.5218,11816000.0
2013-06-11 10:20:00,15.72,15.8,15.71,15.76,12104400.0,13.5132,13.582,13.5046,13.5476,12104400.0
2013-06-11 10:30:00,15.76,15.81,15.74,15.78,12068000.0,13.5476,13.5906,13.5304,13.5648,12068000.0
2013-06-11 10:40:00,15.78,15.79,15.76,15.78,6697600.0,13.5648,13.5734,13.5476,13.5648,6697600.0
2013-06-11 10:50:00,15.79,15.79,15.72,15.74,6378400.0,13.5734,13.5734,13.5132,13.5304,6378400.0
2013-06-11 11:00:00,15.74,15.74,15.7,15.73,4656400.0,13.5304,13.5304,13.496,13.5218,4656400.0
2013-06-11 11:10:00,15.73,15.76,15.73,15.74,3656800.0,13.5218,13.5476,13.5218,13.5304,3656800.0
2013-06-11 11:20:00,15.74,15.77,15.74,15.76,2682400.0,13.5304,13.5562,13.5304,13.5476,2682400.0
2013-06-11 11:30:00,15.77,15.77,15.72,15.73,4765600.0,13.5562,13.5562,13.5132,13.5218,4765600.0
2013-06-11 11:40:00,15.73,15.76,15.73,15.75,3777200.0,13.5218,13.5476,13.5218,13.539,3777200.0
2013-06-11 11:50:00,15.75,15.75,15.72,15.72,4326000.0,13.539,13.539,13.5132,13.5132,4326000.0
2013-06-11 12:00:00,15.72,15.73,15.71,15.73,3553200.0,13.5132,13.5218,13.5046,13.5218,3553200.0
2013-06-11 12:10:00,15.73,15.77,15.73,15.75,6521200.0,13.5218,13.5562,13.5218,13.539,6521200.0
2013-06-11 12:20:00,15.74,15.78,15.74,15.78,4471600.0,13.5304,13.5648,13.5304,13.5648,4471600.0
2013-06-11 12:30:00,15.78,15.79,15.75,15.77,3914400.0,13.5648,13.5734,13.539,13.5562,3914400.0
2013-06-11 12:40:00,15.77,15.8,15.76,15.78,4653600.0,13.5562,13.582,13.5476,13.5648,4653600.0
2013-06-11 12:50:00,15.78,15.79,15.74,15.75,3438400.0,13.5648,13.5734,13.5304,13.539,3438400.0
2013-06-11 13:00:00,15.75,15.78,15.75,15.76,1680000.0,13.539,13.5648,13.539,13.5476,1680000.0
2013-06-11 13:10:00,15.76,15.76,15.71,15.72,3326400.0,13.5476,13.5476,13.5046,13.5132,3326400.0
2013-06-11 13:20:00,15.72,15.74,15.71,15.72,5521600.0,13.5132,13.5304,13.5046,13.5132,5521600.0
2013-06-11 13:30:00,15.72,15.72,15.69,15.71,5244400.0,13.5132,13.5132,13.4874,13.5046,5244400.0
2013-06-11 13:40:00,15.71,15.73,15.7,15.72,3082800.0,13.5046,13.5218,13.496,13.5132,3082800.0
2013-06-11 13:50:00,15.72,15.74,15.72,15.72,3586800.0,13.5132,13.5304,13.5132,13.5132,3586800.0
2013-06-11 14:00:00,15.72,15.73,15.71,15.72,4208400.0,13.5132,13.5218,13.5046,13.5132,4208400.0
2013-06-11 14:10:00,15.72,15.75,15.71,15.74,3264800.0,13.5132,13.539,13.5046,13.5304,3264800.0
2013-06-11 14:20:00,15.74,15.75,15.72,15.74,3040800.0,13.5304,13.539,13.5132,13.5304,3040800.0
2013-06-11 14:30:00,15.74,15.74,15.71,15.71,2150400.0,13.5304,13.5304,13.5046,13.5046,2150400.0
2013-06-11 14:40:00,15.72,15.72,15.7,15.71,4146800.0,13.5132,13.5132,13.496,13.5046,4146800.0
2013-06-11 14:50:00,15.71,15.75,15.71,15.74,4351200.0,13.5046,13.539,13.5046,13.5304,4351200.0
2013-06-11 15:00:00,15.74,15.76,15.73,15.73,4138400.0,13.5304,13.5476,13.5218,13.5218,4138400.0
2013-06-11 15:10:00,15.73,15.75,15.73,15.74,2265200.0,13.5218,13.539,13.5218,13.5304,2265200.0
2013-06-11 15:20:00,15.75,15.75,15.71,15.72,3514000.0,13.539,13.539,13.5046,13.5132,3514000.0
2013-06-11 15:30:00,15.72,15.73,15.66,15.67,9186800.0,13.5132,13.5218,13.4616,13.4702,9186800.0
2013-06-11 15:40:00,15.67,15.68,15.63,15.64,9391200.0,13.4702,13.4788,13.4359,13.4445,9391200.0
2013-06-11 15:50:00,15.65,15.65,15.62,15.63,9791600.0,13.4531,13.4531,13.4273,13.4359,9791600.0
2013-06-12 09:30:00,15.7,15.75,15.66,15.73,16825200.0,13.496,13.539,13.4616,13.5218,16825200.0
2013-06-12 09:40:00,15.72,15.76,15.65,15.65,12852000.0,13.5132,13.5476,13.4531,13.4531,12852000.0
2013-06-12 09:50:00,15.66,15.69,15.64,15.65,9189600.0,13.4616,13.4874,13.4445,13.4531,9189600.0
2013-06-12 10:00:00,15.65,15.65,15.52,15.56,16273600.0,13.4531,13.4531,13.3413,13.3757,16273600.0
2013-06-12 10:10:00,15.56,15.59,15.55,15.57,10788400.0,13.3757,13.4015,13.3671,13.3843,10788400.0
2013-06-12 10:20:00,15.57,15.61,15.56,15.6,9816800.0,13.3843,13.4187,13.3757,13.4101,9816800.0
2013-06-12 10:30:00,15.6,15.61,15.58,15.58,5432000.0,13.4101,13.4187,13.3929,13.3929,5432000.0
2013-06-12 10:40:00,15.58,15.59,15.55,15.57,4617200.0,13.3929,13.4015,13.3671,13.3843,4617200.0
2013-06-12 10:50:00,15.57,15.58,15.54,15.54,4513600.0,13.3843,13.3929,13.3585,13.3585,4513600.0
2013-06-12 11:00:00,15.54,15.58,15.53,15.57,6020000.0,13.3585,13.3929,13.3499,13.3843,6020000.0
2013-06-12 11:10:00,15.57,15.57,15.54,15.56,3119200.0,13.3843,13.3843,13.3585,13.3757,3119200.0
2013-06-12 11:20:00,15.56,15.57,15.54,15.56,3816400.0,13.3757,13.3843,13.3585,13.3757,3816400.0
2013-06-12 11:30:00,15.56,15.59,15.54,15.55,3273200.0,13.3757,13.4015,13.3585,13.3671,3273200.0
2013-06-12 11:40:00,15.55,15.55,15.5,15.51,7467600.0,13.3671,13.3671,13.3241,13.3327,7467600.0
2013-06-12 11:50:00,15.51,15.52,15.49,15.5,6266400.0,13.3327,13.3413,13.3155,13.3241,6266400.0
2013-06-12 12:00:00,15.5,15.54,15.5,15.51,3679200.0,13.3241,13.3585,13.3241,13.3327,3679200.0
2013-06-12 12:10:00,15.52,15.52,15.5,15.51,4284000.0,13.3413,13.3413,13.3241,13.3327,4284000.0
2013-06-12 12:20:00,15.51,15.52,15.5,15.51,4155200.0,13.3327,13.3413,13.3241,13.3327,4155200.0
2013-06-12 12:30:00,15.51,15.53,15.5,15.51,3228400.0,13.3327,13.3499,13.3241,13.3327,3228400.0
2013-06-12 12:40:00,15.51,15.54,15.5,15.53,3894800.0,13.3327,13.3585,13.3241,13.3499,3894800.0
2013-06-12 12:50:00,15.53,15.56,15.53,15.55,3416000.0,13.3499,13.3757,13.3499,13.3671,3416000.0
2013-06-12 13:00:00,15.56,15.58,15.53,15.58,3771600.0,13.3757,13.3929,13.3499,13.3929,3771600.0
2013-06-12 13:10:00,15.58,15.59,15.57,15.57,2772000.0,13.3929,13.4015,13.3843,13.3843,2772000.0
2013-06-12 13:20:00,15.57,15.58,15.56,15.57,2814000.0,13.3843,13.3929,13.3757,13.3843,2814000.0
2013-06-12 13:30:00,15.57,15.58,15.54,15.54,2371600.0,13.3843,13.3929,13.3585,13.3585,2371600.0
2013-06-12 13:40:00,15.54,15.56,15.54,15.56,2774800.0,13.3585,13.3757,13.3585,13.3757,2774800.0
2013-06-12 13:50:00,15.55,15.57,15.54,15.54,2926000.0,13.3671,13.3843,13.3585,13.3585,2926000.0
2013-06-12 14:00:00,15.54,15.55,15.51,15.53,5241600.0,13.3585,13.3671,13.3327,13.3499,5241600.0
2013-06-12 14:10:00,15.53,15.53,15.49,15.5,6112400.0,13.3499,13.3499,13.3155,13.3241,6112400.0
2013-06-12 14:20:00,15.49,15.53,15.49,15.51,4219600.0,13.3155,13.3499,13.3155,13.3327,4219600.0
2013-06-12 14:30:00,15.51,15.52,15.49,15.51,3757600.0,13.3327,13.3413,13.3155,13.3327,3757600.0
2013-06-12 14:40:00,15.51,15.53,15.49,15.5,3180800.0,13.3327,13.3499,13.3155,13.3241,3180800.0
2013-06-12 14:50:00,15.5,15.51,15.49,15.51,3021200.0,13.3241,13.3327,13.3155,13.3327,3021200.0
2013-06-12 15:00:00,15.51,15.51,15.46,15.47,6994400.0,13.3327,13.3327,13.2897,13.2983,6994400.0
2013-06-12 15:10:00,15.47,15.47,15.44,15.44,7019600.0,13.2983,13.2983,13.2725,13.2725,7019600.0
2013-06-12 15:20:00,15.44,15.46,15.42,15.43,8461600.0,13.2725,13.2897,13.2553,13.2639,8461600.0
2013-06-12 15:30:00,15.44,15.44,15.41,15.42,8752800.0,13.2725,13.2725,13.2467,13.2553,8752800.0
2013-06-12 15:40:00,15.42,15.44,15.41,15.43,8341200.0,13.2553,13.2725,13.2467,13.2639,8341200.0
2013-06-12 15:50:00,15.43,15.45,15.42,15.43,12958400.0,13.2639,13.2811,13.2553,13.2639,12958400.0
2013-06-13 09:30:00,15.44,15.51,15.38,15.42,24234000.0,13.2725,13.3327,13.221,13.2553,24234000.0
2013-06-13 09:40:00,15.41,15.52,15.4,15.46,20311200.0,13.2467,13.3413,13.2381,13.2897,20311200.0
2013-06-13 09:50:00,15.46,15.49,15.45,15.46,9917600.0,13.2897,13.3155,13.2811,13.2897,9917600.0
2013-06-13 10:00:00,15.46,15.46,15.33,15.33,17508400.0,13.2897,13.2897,13.178,13.178,17508400.0
2013-06-13 10:10:00,15.33,15.36,15.31,15.32,16315600.0,13.178,13.2038,13.1608,13.1694,16315600.0
2013-06-13 10:20:00,15.32,15.41,15.31,15.38,10774400.0,13.1694,13.2467,13.1608,13.221,10774400.0
2013-06-13 10:30:00,15.38,15.43,15.36,15.37,7070000.0,13.221,13.2639,13.2038,13.2124,7070000.0
2013-06-13 10:40:00,15.37,15.39,15.35,15.36,7831600.0,13.2124,13.2296,13.1952,13.2038,7831600.0
2013-06-13 10:50:00,15.36,15.39,15.35,15.37,7417200.0,13.2038,13.2296,13.1952,13.2124,7417200.0
2013-06-13 11:00:00,15.37,15.42,15.37,15.4,5678400.0,13.2124,13.2553,13.2124,13.2381,5678400.0
2013-06-13 11:10:00,15.4,15.44,15.38,15.42,4373600.0,13.2381,13.2725,13.221,13.2553,4373600.0
2013-06-13 11:20:00,15.41,15.44,15.41,15.42,2447200.0,13.2467,13.2725,13.2467,13.2553,2447200.0
2013-06-13 11:30:00,15.42,15.42,15.38,15.4,3614800.0,13.2553,13.2553,13.221,13.2381,3614800.0
2013-06-13 11:40:00,15.4,15.48,15.4,15.46,5815600.0,13.2381,13.3069,13.2381,13.2897,5815600.0
2013-06-13 11:50:00,15.46,15.48,15.45,15.46,3925600.0,13.2897,13.3069,13.2811,13.2897,3925600.0
2013-06-13 12:00:00,15.46,15.47,15.44,15.46,2405200.0,13.2897,13.2983,13.2725,13.2897,2405200.0
2013-06-13 12:10:00,15.45,15.46,15.44,15.46,2052400.0,13.2811,13.2897,13.2725,13.2897,2052400.0
2013-06-13 12:20:00,15.46,15.46,15.44,15.45,2301600.0,13.2897,13.2897,13.2725,13.2811,2301600.0
2013-06-13 12:30:00,15.45,15.49,15.45,15.47,3707200.0,13.2811,13.3155,13.2811,13.2983,3707200.0
2013-06-13 12:40:00,15.48,15.48,15.46,15.47,2091600.0,13.3069,13.3069,13.2897,13.2983,2091600.0
2013-06-13 12:50:00,15.47,15.49,15.46,15.49,3486000.0,13.2983,13.3155,13.2897,13.3155,3486000.0
2013-06-13 13:00:00,15.49,15.5,15.47,15.47,4852400.0,13.3155,13.3241,13.2983,13.2983,4852400.0
2013-06-13 13:10:00,15.47,15.49,15.46,15.46,2531200.0,13.2983,13.3155,13.2897,13.2897,2531200.0
2013-06-13 13:20:00,15.46,15.47,15.42,15.43,5129600.0,13.2897,13.2983,13.2553,13.2639,5129600.0
2013-06-13 13:30:00,15.43,15.43,15.41,15.42,2447200.0,13.2639,13.2639,13.2467,13.2553,2447200.0
2013-06-13 13:40:00,15.42,15.44,15.41,15.44,3021200.0,13.2553,13.2725,13.2467,13.2725,3021200.0
2013-06-13 13:50:00,15.44,15.45,15.44,15.45,2458400.0,13.2725,13.2811,13.2725,13.2811,2458400.0
2013-06-13 14:00:00,15.45,15.47,15.45,15.46,3662400.0,13.2811,13.2983,13.2811,13.2897,3662400.0
2013-06-13 14:10:00,15.46,15.5,15.46,15.49,3749200.0,13.2897,13.3241,13.2897,13.3155,3749200.0
2013-06-13 14:20:00,15.49,15.52,15.49,15.49,6246800.0,13.3155,13.3413,13.3155,13.3155,6246800.0
2013-06-13 14:30:00,15.49,15.51,15.49,15.49,3348800.0,13.3155,13.3327,13.3155,13.3155,3348800.0
2013-06-13 14:40:00,15.49,15.5,15.47,15.48,2710400.0,13.3155,13.3241,13.2983,13.3069,2710400.0
2013-06-13 14:50:00,15.48,15.54,15.48,15.53,5471200.0,13.3069,13.3585,13.3069,13.3499,5471200.0
2013-06-13 15:00:00,15.53,15.55,15.52,15.54,6104000.0,13.3499,13.3671,13.3413,13.3585,6104000.0
2013-06-13 15:10:00,15.54,15.56,15.52,15.53,5320000.0,13.3585,13.3757,13.3413,13.3499,5320000.0
2013-06-13 15:20:00,15.53,15.54,15.52,15.53,4320400.0,13.3499,13.3585,13.3413,13.3499,4320400.0
2013-06-13 15:30:00,15.53,15.54,15.52,15.54,4916800.0,13.3499,13.3585,13.3413,13.3585,4916800.0
2013-06-13 15:40:00,15.54,15.61,15.54,15.58,13112400.0,13.3585,13.4187,13.3585,13.3929,13112400.0
2013-06-13 15:50:00,15.58,15.6,15.55,15.57,16052400.0,13.3929,13.4101,13.3671,13.3843,16052400.0
2013-06-14 09:30:00,15.56,15.58,15.49,15.5,16480800.0,13.3757,13.3929,13.3155,13.3241,16480800.0
2013-06-14 09:40:00,15.5,15.55,15.49,15.55,9296000.0,13.3241,13.3671,13.3155,13.3671,9296000.0
2013-06-14 09:50:00,15.55,15.55,15.5,15.5,9968000.0,13.3671,13.3671,13.3241,13.3241,9968000.0
2013-06-14 10:00:00,15.5,15.54,15.49,15.51,8680000.0,13.3241,13.3585,13.3155,13.3327,8680000.0
2013-06-14 10:10:00,15.51,15.51,15.46,15.46,10715600.0,13.3327,13.3327,13.2897,13.2897,10715600.0
2013-06-14 10:20:00,15.46,15.48,15.43,15.44,8111600.0,13.2897,13.3069,13.2639,13.2725,8111600.0
2013-06-14 10:30:00,15.44,15.47,15.43,15.44,7705600.0,13.2725,13.2983,13.2639,13.2725,7705600.0
2013-06-14 10:40:00,15.44,15.45,15.42,15.44,5569200.0,13.2725,13.2811,13.2553,13.2725,5569200.0
2013-06-14 10:50:00,15.44,15.44,15.4,15.41,8181600.0,13.2725,13.2725,13.2381,13.2467,8181600.0
2013-06-14 11:00:00,15.41,15.43,15.4,15.41,5238800.0,13.2467,13.2639,13.2381,13.2467,5238800.0
2013-06-14 11:10:00,15.42,15.44,15.41,15.41,6022800.0,13.2553,13.2725,13.2467,13.2467,6022800.0
2013-06-14 11:20:00,15.41,15.42,15.38,15.39,4583600.0,13.2467,13.2553,13.221,13.2296,4583600.0
2013-06-14 11:30:00,15.39,15.41,15.38,15.4,7504000.0,13.2296,13.2467,13.221,13.2381,7504000.0
2013-06-14 11:40:00,15.4,15.41,15.36,15.36,6291600.0,13.2381,13.2467,13.2038,13.2038,6291600.0
2013-06-14 11:50:00,15.37,15.4,15.35,15.4,7532000.0,13.2124,13.2381,13.1952,13.2381,7532000.0
2013-06-14 12:00:00,15.39,15.41,15.38,15.4,4446400.0,13.2296,13.2467,13.221,13.2381,4446400.0
2013-06-14 12:10:00,15.4,15.42,15.39,15.42,3864000.0,13.2381,13.2553,13.2296,13.2553,3864000.0
2013-06-14 12:20:00,15.43,15.43,15.4,15.4,3491600.0,13.2639,13.2639,13.2381,13.2381,3491600.0
2013-06-14 12:30:00,15.4,15.4,15.38,15.39,2945600.0,13.2381,13.2381,13.221,13.2296,2945600.0
2013-06-14 12:40:00,15.4,15.42,15.39,15.41,2130800.0,13.2381,13.2553,13.2296,13.2467,2130800.0
2013-06-14 12:50:00,15.41,15.41,15.38,15.38,2769200.0,13.2467,13.2467,13.221,13.221,2769200.0
2013-06-14 13:00:00,15.38,15.38,15.36,15.37,4905600.0,13.221,13.221,13.2038,13.2124,4905600.0
2013-06-14 13:10:00,15.37,15.37,15.36,15.36,3715600.0,13.2124,13.2124,13.2038,13.2038,3715600.0
2013-06-14 13:20:00,15.36,15.37,15.36,15.36,3306800.0,13.2038,13.2124,13.2038,13.2038,3306800.0
2013-06-14 13:30:00,15.36,15.36,15.32,15.34,8618400.0,13.2038,13.2038,13.1694,13.1866,8618400.0
2013-06-14 13:40:00,15.33,15.35,15.32,15.32,4552800.0,13.178,13.1952,13.1694,13.1694,4552800.0
2013-06-14 13:50:00,15.32,15.34,15.3,15.34,5812800.0,13.1694,13.1866,13.1522,13.1866,5812800.0
2013-06-14 14:00:00,15.34,15.36,15.33,15.36,4477200.0,13.1866,13.2038,13.178,13.2038,4477200.0
2013-06-14 14:10:00,15.36,15.36,15.33,15.35,3833200.0,13.2038,13.2038,13.178,13.1952,3833200.0
2013-06-14 14:20:00,15.35,15.37,15.35,15.36,4407200.0,13.1952,13.2124,13.1952,13.2038,4407200.0
2013-06-14 14:30:00,15.36,15.37,15.35,15.37,3332000.0,13.2038,13.2124,13.1952,13.2124,3332000.0
2013-06-14 14:40:00,15.37,15.39,15.36,15.37,3964800.0,13.2124,13.2296,13.2038,13.2124,3964800.0
2013-06-14 14:50:00,15.37,15.37,15.34,15.34,3329200.0,13.2124,13.2124,13.1866,13.1866,3329200.0
2013-06-14 15:00:00,15.34,15.37,15.34,15.34,3220000.0,13.1866,13.2124,13.1866,13.1866,3220000.0
2013-06-14 15:10:00,15.34,15.36,15.34,15.36,3460800.0,13.1866,13.2038,13.1866,13.2038,3460800.0
2013-06-14 15:20:00,15.36,15.36,15.33,15.34,4001200.0,13.2038,13.2038,13.178,13.1866,4001200.0
2013-06-14 15:30:00,15.34,15.35,15.34,15.35,5238800.0,13.1866,13.1952,13.1866,13.1952,5238800.0
2013-06-14 15:40:00,15.35,15.35,15.34,15.35,7445200.0,13.1952,13.1952,13.1866,13.1952,7445200.0
2013-06-14 15:50:00,15.35,15.36,15.34,15.35,18012400.0,13.1952,13.2038,13.1866,13.1952,18012400.0
2013-06-17 09:30:00,15.41,15.45,15.37,15.4,19154800.0,13.2467,13.2811,13.2124,13.2381,19154800.0
2013-06-17 09:40:00,15.4,15.45,15.38,15.4,14100800.0,13.2381,13.2811,13.221,13.2381,14100800.0
2013-06-17 09:50:00,15.4,15.43,15.4,15.4,11155200.0,13.2381,13.2639,13.2381,13.2381,11155200.0
2013-06-17 10:00:00,15.41,15.52,15.38,15.51,19854800.0,13.2467,13.3413,13.221,13.3327,19854800.0
2013-06-17 10:10:00,15.51,15.53,15.47,15.51,10698800.0,13.3327,13.3499,13.2983,13.3327,10698800.0
2013-06-17 10:20:00,15.5,15.51,15.48,15.5,6230000.0,13.3241,13.3327,13.3069,13.3241,6230000.0
2013-06-17 10:30:00,15.5,15.52,15.49,15.51,6871200.0,13.3241,13.3413,13.3155,13.3327,6871200.0
2013-06-17 10:40:00,15.51,15.51,15.48,15.5,6543600.0,13.3327,13.3327,13.3069,13.3241,6543600.0
2013-06-17 10:50:00,15.5,15.51,15.49,15.51,5902400.0,13.3241,13.3327,13.3155,13.3327,5902400.0
2013-06-17 11:00:00,15.51,15.52,15.5,15.51,5899600.0,13.3327,13.3413,13.3241,13.3327,5899600.0
2013-06-17 11:10:00,15.51,15.52,15.5,15.51,4328800.0,13.3327,13.3413,13.3241,13.3327,4328800.0
2013-06-17 11:20:00,15.51,15.51,15.47,15.5,5126800.0,13.3327,13.3327,13.2983,13.3241,5126800.0
2013-06-17 11:30:00,15.5,15.51,15.46,15.48,5829600.0,13.3241,13.3327,13.2897,13.3069,5829600.0
2013-06-17 11:40:00,15.48,15.49,15.45,15.45,4418400.0,13.3069,13.3155,13.2811,13.2811,4418400.0
2013-06-17 11:50:00,15.45,15.46,15.44,15.46,4219600.0,13.2811,13.2897,13.2725,13.2897,4219600.0
2013-06-17 12:00:00,15.46,15.48,15.45,15.46,1909600.0,13.2897,13.3069,13.2811,13.2897,1909600.0
2013-06-17 12:10:00,15.46,15.49,15.46,15.48,1548400.0,13.2897,13.3155,13.2897,13.3069,1548400.0
2013-06-17 12:20:00,15.48,15.5,15.48,15.49,2119600.0,13.3069,13.3241,13.3069,13.3155,2119600.0
2013-06-17 12:30:00,15.49,15.49,15.47,15.47,2273600.0,13.3155,13.3155,13.2983,13.2983,2273600.0
2013-06-17 12:40:00,15.47,15.5,15.47,15.49,2433200.0,13.2983,13.3241,13.2983,13.3155,2433200.0
2013-06-17 12:50:00,15.49,15.5,15.48,15.5,3617600.0,13.3155,13.3241,13.3069,13.3241,3617600.0
2013-06-17 13:00:00,15.5,15.52,15.5,15.51,4552800.0,13.3241,13.3413,13.3241,13.3327,4552800.0
2013-06-17 13:10:00,15.51,15.55,15.5,15.54,8036000.0,13.3327,13.3671,13.3241,13.3585,8036000.0
2013-06-17 13:20:00,15.54,15.56,15.52,15.54,6154400.0,13.3585,13.3757,13.3413,13.3585,6154400.0
2013-06-17 13:30:00,15.54,15.55,15.53,15.54,2660000.0,13.3585,13.3671,13.3499,13.3585,2660000.0
2013-06-17 13:40:00,15.54,15.54,15.53,15.53,2181200.0,13.3585,13.3585,13.3499,13.3499,2181200.0
2013-06-17 13:50:00,15.54,15.56,15.53,15.54,3444000.0,13.3585,13.3757,13.3499,13.3585,3444000.0
2013-06-17 14:00:00,15.54,15.55,15.51,15.52,3404800.0,13.3585,13.3671,13.3327,13.3413,3404800.0
2013-06-17 14:10:00,15.53,15.53,15.49,15.5,6246800.0,13.3499,13.3499,13.3155,13.3241,6246800.0
2013-06-17 14:20:00,15.5,15.52,15.46,15.47,5278000.0,13.3241,13.3413,13.2897,13.2983,5278000.0
2013-06-17 14:30:00,15.47,15.48,15.46,15.47,5157600.0,13.2983,13.3069,13.2897,13.2983,5157600.0
2013-06-17 14:40:00,15.46,15.48,15.42,15.42,5496400.0,13.2897,13.3069,13.2553,13.2553,5496400.0
2013-06-17 14:50:00,15.42,15.44,15.39,15.43,6353200.0,13.2553,13.2725,13.2296,13.2639,6353200.0
2013-06-17 15:00:00,15.44,15.45,15.42,15.45,3558800.0,13.2725,13.2811,13.2553,13.2811,3558800.0
2013-06-17 15:10:00,15.45,15.45,15.42,15.44,3029600.0,13.2811,13.2811,13.2553,13.2725,3029600.0
2013-06-17 15:20:00,15.44,15.44,15.41,15.44,4883200.0,13.2725,13.2725,13.2467,13.2725,4883200.0
2013-06-17 15:30:00,15.43,15.46,15.43,15.44,5748400.0,13.2639,13.2897,13.2639,13.2725,5748400.0
2013-06-17 15:40:00,15.45,15.46,15.44,15.45,5717600.0,13.2811,13.2897,13.2725,13.2811,5717600.0
2013-06-17 15:50:00,15.45,15.46,15.42,15.43,12913600.0,13.2811,13.2897,13.2553,13.2639,12913600.0
2013-06-18 09:30:00,15.4,15.46,15.36,15.44,17304000.0,13.2381,13.2897,13.2038,13.2725,17304000.0
2013-06-18 09:40:00,15.44,15.48,15.4,15.47,11102000.0,13.2725,13.3069,13.2381,13.2983,11102000.0
2013-06-18 09:50:00,15.47,15.47,15.43,15.45,5986400.0,13.2983,13.2983,13.2639,13.2811,5986400.0
2013-06-18 10:00:00,15.45,15.46,15.43,15.44,6095600.0,13.2811,13.2897,13.2639,13.2725,6095600.0
2013-06-18 10:10:00,15.44,15.47,15.43,15.46,5034400.0,13.2725,13.2983,13.2639,13.2897,5034400.0
2013-06-18 10:20:00,15.46,15.51,15.46,15.51,7764400.0,13.2897,13.3327,13.2897,13.3327,7764400.0
2013-06-18 10:30:00,15.51,15.53,15.51,15.51,7386400.0,13.3327,13.3499,13.3327,13.3327,7386400.0
2013-06-18 10:40:00,15.51,15.52,15.49,15.51,5336800.0,13.3327,13.3413,13.3155,13.3327,5336800.0
2013-06-18 10:50:00,15.51,15.52,15.49,15.49,4650800.0,13.3327,13.3413,13.3155,13.3155,4650800.0
2013-06-18 11:00:00,15.49,15.51,15.48,15.5,5429200.0,13.3155,13.3327,13.3069,13.3241,5429200.0
2013-06-18 11:10:00,15.5,15.51,15.49,15.5,5107200.0,13.3241,13.3327,13.3155,13.3241,5107200.0
2013-06-18 11:20:00,15.5,15.51,15.49,15.51,2422000.0,13.3241,13.3327,13.3155,13.3327,2422000.0
2013-06-18 11:30:00,15.51,15.52,15.5,15.51,4144000.0,13.3327,13.3413,13.3241,13.3327,4144000.0
2013-06-18 11:40:00,15.51,15.51,15.47,15.47,3388000.0,13.3327,13.3327,13.2983,13.2983,3388000.0
2013-06-18 11:50:00,15.47,15.47,15.44,15.46,4849600.0,13.2983,13.2983,13.2725,13.2897,4849600.0
2013-06-18 12:00:00,15.46,15.47,15.45,15.46,3024000.0,13.2897,13.2983,13.2811,13.2897,3024000.0
2013-06-18 12:10:00,15.46,15.46,15.42,15.43,6344800.0,13.2897,13.2897,13.2553,13.2639,6344800.0
2013-06-18 12:20:00,15.43,15.45,15.41,15.44,3866800.0,13.2639,13.2811,13.2467,13.2725,3866800.0
2013-06-18 12:30:00,15.44,15.45,15.43,15.45,2788800.0,13.2725,13.2811,13.2639,13.2811,2788800.0
2013-06-18 12:40:00,15.45,15.45,15.42,15.43,2416400.0,13.2811,13.2811,13.2553,13.2639,2416400.0
2013-06-18 12:50:00,15.43,15.44,15.42,15.42,2595600.0,13.2639,13.2725,13.2553,13.2553,2595600.0
2013-06-18 13:00:00,15.43,15.43,15.41,15.41,2774800.0,13.2639,13.2639,13.2467,13.2467,2774800.0
2013-06-18 13:10:00,15.41,15.42,15.41,15.42,2928800.0,13.2467,13.2553,13.2467,13.2553,2928800.0
2013-06-18 13:20:00,15.42,15.42,15.4,15.41,2055200.0,13.2553,13.2553,13.2381,13.2467,2055200.0
2013-06-18 13:30:00,15.41,15.41,15.39,15.4,3007200.0,13.2467,13.2467,13.2296,13.2381,3007200.0
2013-06-18 13:40:00,15.39,15.42,15.39,15.41,2329600.0,13.2296,13.2553,13.2296,13.2467,2329600.0
2013-06-18 13:50:00,15.41,15.43,15.41,15.42,2648800.0,13.2467,13.2639,13.2467,13.2553,2648800.0
2013-06-18 14:00:00,15.42,15.43,15.41,15.42,3329200.0,13.2553,13.2639,13.2467,13.2553,3329200.0
2013-06-18 14:10:00,15.42,15.44,15.42,15.44,3186400.0,13.2553,13.2725,13.2553,13.2725,3186400.0
2013-06-18 14:20:00,15.44,15.44,15.41,15.42,3584000.0,13.2725,13.2725,13.2467,13.2553,3584000.0
2013-06-18 14:30:00,15.43,15.43,15.42,15.42,1887200.0,13.2639,13.2639,13.2553,13.2553,1887200.0
2013-06-18 14:40:00,15.42,15.43,15.41,15.43,2760800.0,13.2553,13.2639,13.2467,13.2639,2760800.0
2013-06-18 14:50:00,15.43,15.44,15.42,15.43,1520400.0,13.2639,13.2725,13.2553,13.2639,1520400.0
2013-06-18 15:00:00,15.43,15.43,15.41,15.42,2158800.0,13.2639,13.2639,13.2467,13.2553,2158800.0
2013-06-18 15:10:00,15.42,15.42,15.4,15.41,3085600.0,13.2553,13.2553,13.2381,13.2467,3085600.0
2013-06-18 15:20:00,15.42,15.43,15.41,15.43,2867200.0,13.2553,13.2639,13.2467,13.2639,2867200.0
2013-06-18 15:30:00,15.43,15.43,15.41,15.42,3066000.0,13.2639,13.2639,13.2467,13.2553,3066000.0
2013-06-18 15:40:00,15.42,15.43,15.41,15.41,5261200.0,13.2553,13.2639,13.2467,13.2467,5261200.0
2013-06-18 15:50:00,15.41,15.42,15.4,15.42,9758000.0,13.2467,13.2553,13.2381,13.2553,9758000.0
2013-06-19 09:30:00,15.39,15.42,15.37,15.39,11748800.0,13.2296,13.2553,13.2124,13.2296,11748800.0
2013-06-19 09:40:00,15.39,15.39,15.33,15.33,9951200.0,13.2296,13.2296,13.178,13.178,9951200.0
2013-06-19 09:50:00,15.33,15.35,15.31,15.32,10491600.0,13.178,13.1952,13.1608,13.1694,10491600.0
2013-06-19 10:00:00,15.33,15.33,15.27,15.28,12812800.0,13.178,13.178,13.1264,13.135,12812800.0
2013-06-19 10:10:00,15.29,15.34,15.27,15.32,8377600.0,13.1436,13.1866,13.1264,13.1694,8377600.0
2013-06-19 10:20:00,15.32,15.33,15.3,15.3,7610400.0,13.1694,13.178,13.1522,13.1522,7610400.0
2013-06-19 10:30:00,15.3,15.33,15.29,15.32,4034800.0,13.1522,13.178,13.1436,13.1694,4034800.0
2013-06-19 10:40:00,15.32,15.33,15.29,15.29,5955600.0,13.1694,13.178,13.1436,13.1436,5955600.0
2013-06-19 10:50:00,15.3,15.31,15.28,15.29,3953600.0,13.1522,13.1608,13.135,13.1436,3953600.0
2013-06-19 11:00:00,15.29,15.31,15.29,15.3,2640400.0,13.1436,13.1608,13.1436,13.1522,2640400.0
2013-06-19 11:10:00,15.3,15.3,15.28,15.3,4958800.0,13.1522,13.1522,13.135,13.1522,4958800.0
2013-06-19 11:20:00,15.3,15.3,15.25,15.26,7350000.0,13.1522,13.1522,13.1092,13.1178,7350000.0
2013-06-19 11:30:00,15.26,15.27,15.24,15.26,4964400.0,13.1178,13.1264,13.1006,13.1178,4964400.0
2013-06-19 11:40:00,15.26,15.26,15.23,15.25,4897200.0,13.1178,13.1178,13.092,13.1092,4897200.0
2013-06-19 11:50:00,15.25,15.26,15.25,15.25,2301600.0,13.1092,13.1178,13.1092,13.1092,2301600.0
2013-06-19 12:00:00,15.25,15.27,15.25,15.26,2422000.0,13.1092,13.1264,13.1092,13.1178,2422000.0
2013-06-19 12:10:00,15.26,15.3,15.26,15.29,4258800.0,13.1178,13.1522,13.1178,13.1436,4258800.0
2013-06-19 12:20:00,15.29,15.3,15.28,15.28,3189200.0,13.1436,13.1522,13.135,13.135,3189200.0
2013-06-19 12:30:00,15.29,15.29,15.28,15.29,1845200.0,13.1436,13.1436,13.135,13.1436,1845200.0
2013-06-19 12:40:00,15.29,15.29,15.27,15.28,1993600.0,13.1436,13.1436,13.1264,13.135,1993600.0
2013-06-19 12:50:00,15.28,15.28,15.26,15.27,2223200.0,13.135,13.135,13.1178,13.1264,2223200.0
2013-06-19 13:00:00,15.27,15.28,15.27,15.27,1817200.0,13.1264,13.135,13.1264,13.1264,1817200.0
2013-06-19 13:10:00,15.27,15.28,15.26,15.26,2511600.0,13.1264,13.135,13.1178,13.1178,2511600.0
2013-06-19 13:20:00,15.26,15.28,15.26,15.26,1671600.0,13.1178,13.135,13.1178,13.1178,1671600.0
2013-06-19 13:30:00,15.26,15.26,15.24,15.25,3768800.0,13.1178,13.1178,13.1006,13.1092,3768800.0
2013-06-19 13:40:00,15.25,15.26,15.24,15.25,2525600.0,13.1092,13.1178,13.1006,13.1092,2525600.0
2013-06-19 13:50:00,15.25,15.27,15.25,15.25,3200400.0,13.1092,13.1264,13.1092,13.1092,3200400.0
2013-06-19 14:00:00,15.25,15.26,15.19,15.24,15262800.0,13.1092,13.1178,13.0576,13.1006,15262800.0
2013-06-19 14:10:00,15.24,15.29,15.23,15.27,10844400.0,13.1006,13.1436,13.092,13.1264,10844400.0
2013-06-19 14:20:00,15.27,15.28,15.23,15.27,5600000.0,13.1264,13.135,13.092,13.1264,5600000.0
2013-06-19 14:30:00,15.27,15.29,15.23,15.27,7610400.0,13.1264,13.1436,13.092,13.1264,7610400.0
2013-06-19 14:40:00,15.26,15.28,15.21,15.24,6708800.0,13.1178,13.135,13.0748,13.1006,6708800.0
2013-06-19 14:50:00,15.23,15.24,15.17,15.18,11306400.0,13.092,13.1006,13.0404,13.049,11306400.0
2013-06-19 15:00:00,15.18,15.21,15.17,15.2,4614400.0,13.049,13.0748,13.0404,13.0662,4614400.0
2013-06-19 15:10:00,15.2,15.22,15.17,15.18,7128800.0,13.0662,13.0834,13.0404,13.049,7128800.0
2013-06-19 15:20:00,15.18,15.22,15.17,15.21,9223200.0,13.049,13.0834,13.0404,13.0748,9223200.0
2013-06-19 15:30:00,15.21,15.22,15.18,15.19,7201600.0,13.0748,13.0834,13.049,13.0576,7201600.0
2013-06-19 15:40:00,15.19,15.19,15.12,15.13,14098000.0,13.0576,13.0576,12.9975,13.0061,14098000.0
2013-06-19 15:50:00,15.13,15.14,15.11,15.11,23802800.0,13.0061,13.0146,12.9889,12.9889,23802800.0
2013-06-20 09:30:00,14.97,15.08,14.93,15.07,29467200.0,12.8685,12.9631,12.8341,12.9545,29467200.0
2013-06-20 09:40:00,15.07,15.13,15.03,15.11,17474800.0,12.9545,13.0061,12.9201,12.9889,17474800.0
2013-06-20 09:50:00,15.11,15.16,15.07,15.14,12216400.0,12.9889,13.0318,12.9545,13.0146,12216400.0
2013-06-20 10:00:00,15.14,15.21,15.14,15.16,21179200.0,13.0146,13.0748,13.0146,13.0318,21179200.0
2013-06-20 10:10:00,15.16,15.2,15.13,15.14,10746400.0,13.0318,13.0662,13.0061,13.0146,10746400.0
2013-06-20 10:20:00,15.14,15.15,15.07,15.08,8856400.0,13.0146,13.0232,12.9545,12.9631,8856400.0
2013-06-20 10:30:00,15.07,15.1,15.06,15.07,8764000.0,12.9545,12.9803,12.9459,12.9545,8764000.0
2013-06-20 10:40:00,15.07,15.1,15.07,15.1,8615600.0,12.9545,12.9803,12.9545,12.9803,8615600.0
2013-06-20 10:50:00,15.1,15.12,15.08,15.08,7708400.0,12.9803,12.9975,12.9631,12.9631,7708400.0
2013-06-20 11:00:00,15.08,15.1,15.03,15.03,7515200.0,12.9631,12.9803,12.9201,12.9201,7515200.0
2013-06-20 11:10:00,15.04,15.08,15.03,15.03,6773200.0,12.9287,12.9631,12.9201,12.9201,6773200.0
2013-06-20 11:20:00,15.03,15.05,15.02,15.04,5731600.0,12.9201,12.9373,12.9115,12.9287,5731600.0
2013-06-20 11:30:00,15.05,15.1,15.03,15.09,4821600.0,12.9373,12.9803,12.9201,12.9717,4821600.0
2013-06-20 11:40:00,15.09,15.09,15.03,15.04,4384800.0,12.9717,12.9717,12.9201,12.9287,4384800.0
2013-06-20 11:50:00,15.04,15.07,15.04,15.05,5314400.0,12.9287,12.9545,12.9287,12.9373,5314400.0
2013-06-20 12:00:00,15.05,15.06,15.01,15.02,4869200.0,12.9373,12.9459,12.9029,12.9115,4869200.0
2013-06-20 12:10:00,15.02,15.04,15.01,15.02,5636400.0,12.9115,12.9287,12.9029,12.9115,5636400.0
2013-06-20 12:20:00,15.02,15.02,15.0,15.01,4628400.0,12.9115,12.9115,12.8943,12.9029,4628400.0
2013-06-20 12:30:00,15.01,15.04,15.0,15.01,3824800.0,12.9029,12.9287,12.8943,12.9029,3824800.0
2013-06-20 12:40:00,15.0,15.01,14.97,14.98,5395600.0,12.8943,12.9029,12.8685,12.8771,5395600.0
2013-06-20 12:50:00,14.97,14.99,14.97,14.97,3404800.0,12.8685,12.8857,12.8685,12.8685,3404800.0
2013-06-20 13:00:00,14.97,15.0,14.97,15.0,4082400.0,12.8685,12.8943,12.8685,12.8943,4082400.0
2013-06-20 13:10:00,15.0,15.01,14.97,14.97,3673600.0,12.8943,12.9029,12.8685,12.8685,3673600.0
2013-06-20 13:20:00,14.97,14.99,14.96,14.98,4233600.0,12.8685,12.8857,12.8599,12.8771,4233600.0
2013-06-20 13:30:00,14.99,15.0,14.97,14.98,2486400.0,12.8857,12.8943,12.8685,12.8771,2486400.0
2013-06-20 13:40:00,14.98,15.03,14.97,15.02,7025200.0,12.8771,12.9201,12.8685,12.9115,7025200.0
2013-06-20 13:50:00,15.02,15.04,15.0,15.02,3763200.0,12.9115,12.9287,12.8943,12.9115,3763200.0
2013-06-20 14:00:00,15.02,15.02,14.98,14.99,3721200.0,12.9115,12.9115,12.8771,12.8857,3721200.0
2013-06-20 14:10:00,14.99,15.0,14.96,14.97,5168800.0,12.8857,12.8943,12.8599,12.8685,5168800.0
2013-06-20 14:20:00,14.96,14.97,14.93,14.94,6560400.0,12.8599,12.8685,12.8341,12.8427,6560400.0
2013-06-20 14:30:00,14.95,14.97,14.94,14.95,5605600.0,12.8513,12.8685,12.8427,12.8513,5605600.0
2013-06-20 14:40:00,14.95,14.98,14.94,14.94,4989600.0,12.8513,12.8771,12.8427,12.8427,4989600.0
2013-06-20 14:50:00,14.94,14.94,14.87,14.89,14467600.0,12.8427,12.8427,12.7826,12.7997,14467600.0
2013-06-20 15:00:00,14.89,14.91,14.87,14.9,8699600.0,12.7997,12.8169,12.7826,12.8083,8699600.0
2013-06-20 15:10:00,14.9,14.9,14.86,14.86,6602400.0,12.8083,12.8083,12.774,12.774,6602400.0
2013-06-20 15:20:00,14.86,14.88,14.85,14.86,8825600.0,12.774,12.7911,12.7654,12.774,8825600.0
2013-06-20 15:30:00,14.86,14.87,14.84,14.85,8405600.0,12.774,12.7826,12.7568,12.7654,8405600.0
2013-06-20 15:40:00,14.85,14.87,14.83,14.85,12000800.0,12.7654,12.7826,12.7482,12.7654,12000800.0
2013-06-20 15:50:00,14.85,14.9,14.84,14.87,19342400.0,12.7654,12.8083,12.7568,12.7826,19342400.0
2013-06-21 09:30:00,14.95,15.0,14.84,14.87,86570400.0,12.8513,12.8943,12.7568,12.7826,86570400.0
2013-06-21 09:40:00,14.87,14.9,14.83,14.89,13792800.0,12.7826,12.8083,12.7482,12.7997,13792800.0
2013-06-21 09:50:00,14.89,14.91,14.78,14.78,13431600.0,12.7997,12.8169,12.7052,12.7052,13431600.0
2013-06-21 10:00:00,14.79,14.83,14.77,14.78,10480400.0,12.7138,12.7482,12.6966,12.7052,10480400.0
2013-06-21 10:10:00,14.78,14.79,14.74,14.75,12647600.0,12.7052,12.7138,12.6708,12.6794,12647600.0
2013-06-21 10:20:00,14.76,14.79,14.73,14.74,12311600.0,12.688,12.7138,12.6622,12.6708,12311600.0
2013-06-21 10:30:00,14.74,14.74,14.66,14.69,16536800.0,12.6708,12.6708,12.602,12.6278,16536800.0
2013-06-21 10:40:00,14.69,14.72,14.66,14.72,10514000.0,12.6278,12.6536,12.602,12.6536,10514000.0
2013-06-21 10:50:00,14.72,14.72,14.68,14.69,6949600.0,12.6536,12.6536,12.6192,12.6278,6949600.0
2013-06-21 11:00:00,14.69,14.69,14.6,14.64,15722000.0,12.6278,12.6278,12.5505,12.5848,15722000.0
2013-06-21 11:10:00,14.65,14.67,14.6,14.64,11939200.0,12.5934,12.6106,12.5505,12.5848,11939200.0
2013-06-21 11:20:00,14.64,14.64,14.59,14.62,10514000.0,12.5848,12.5848,12.5419,12.5676,10514000.0
2013-06-21 11:30:00,14.62,14.62,14.58,14.59,13949600.0,12.5676,12.5676,12.5333,12.5419,13949600.0
2013-06-21 11:40:00,14.59,14.62,14.58,14.61,11544400.0,12.5419,12.5676,12.5333,12.559,11544400.0
2013-06-21 11:50:00,14.61,14.63,14.59,14.62,9256800.0,12.559,12.5762,12.5419,12.5676,9256800.0
2013-06-21 12:00:00,14.62,14.71,14.62,14.69,11877600.0,12.5676,12.645,12.5676,12.6278,11877600.0
2013-06-21 12:10:00,14.69,14.7,14.65,14.67,11135600.0,12.6278,12.6364,12.5934,12.6106,11135600.0
2013-06-21 12:20:00,14.67,14.68,14.62,14.66,5056800.0,12.6106,12.6192,12.5676,12.602,5056800.0
2013-06-21 12:30:00,14.65,14.7,14.65,14.68,6400800.0,12.5934,12.6364,12.5934,12.6192,6400800.0
2013-06-21 12:40:00,14.68,14.75,14.66,14.74,11331600.0,12.6192,12.6794,12.602,12.6708,11331600.0
2013-06-21 12:50:00,14.75,14.75,14.7,14.74,7512400.0,12.6794,12.6794,12.6364,12.6708,7512400.0
2013-06-21 13:00:00,14.74,14.76,14.72,14.76,5818400.0,12.6708,12.688,12.6536,12.688,5818400.0
2013-06-21 13:10:00,14.76,14.77,14.74,14.75,7490000.0,12.688,12.6966,12.6708,12.6794,7490000.0
2013-06-21 13:20:00,14.75,14.75,14.7,14.71,5798800.0,12.6794,12.6794,12.6364,12.645,5798800.0
2013-06-21 13:30:00,14.71,14.76,14.71,14.72,4737600.0,12.645,12.688,12.645,12.6536,4737600.0
2013-06-21 13:40:00,14.73,14.74,14.68,14.69,5292000.0,12.6622,12.6708,12.6192,12.6278,5292000.0
2013-06-21 13:50:00,14.7,14.7,14.65,14.66,6193600.0,12.6364,12.6364,12.5934,12.602,6193600.0
2013-06-21 14:00:00,14.66,14.68,14.64,14.66,5437600.0,12.602,12.6192,12.5848,12.602,5437600.0
2013-06-21 14:10:00,14.66,14.69,14.66,14.69,5723200.0,12.602,12.6278,12.602,12.6278,5723200.0
2013-06-21 14:20:00,14.68,14.71,14.66,14.71,5860400.0,12.6192,12.645,12.602,12.645,5860400.0
2013-06-21 14:30:00,14.7,14.73,14.68,14.71,7140000.0,12.6364,12.6622,12.6192,12.645,7140000.0
2013-06-21 14:40:00,14.71,14.71,14.67,14.69,3939600.0,12.645,12.645,12.6106,12.6278,3939600.0
2013-06-21 14:50:00,14.69,14.72,14.68,14.72,3623200.0,12.6278,12.6536,12.6192,12.6536,3623200.0
2013-06-21 15:00:00,14.72,14.76,14.71,14.74,7238000.0,12.6536,12.688,12.645,12.6708,7238000.0
2013-06-21 15:10:00,14.74,14.76,14.72,14.73,6843200.0,12.6708,12.688,12.6536,12.6622,6843200.0
2013-06-21 15:20:00,14.73,14.75,14.7,14.72,6680800.0,12.6622,12.6794,12.6364,12.6536,6680800.0
2013-06-21 15:30:00,14.72,14.73,14.7,14.72,7697200.0,12.6536,12.6622,12.6364,12.6536,7697200.0
2013-06-21 15:40:00,14.72,14.76,14.71,14.75,12633600.0,12.6536,12.688,12.645,12.6794,12633600.0
2013-06-21 15:50:00,14.75,14.78,14.74,14.77,19432000.0,12.6794,12.7052,12.6708,12.6966,19432000.0
2013-06-24 09:30:00,14.55,14.6,14.44,14.46,30198000.0,12.5075,12.5505,12.4129,12.4301,30198000.0
2013-06-24 09:40:00,14.46,14.5,14.43,14.49,16416400.0,12.4301,12.4645,12.4043,12.4559,16416400.0
2013-06-24 09:50:00,14.49,14.49,14.33,14.37,27762000.0,12.4559,12.4559,12.3184,12.3527,27762000.0
2013-06-24 10:00:00,14.37,14.38,14.33,14.37,16506000.0,12.3527,12.3613,12.3184,12.3527,16506000.0
2013-06-24 10:10:00,14.37,14.42,14.35,14.4,18762800.0,12.3527,12.3957,12.3355,12.3785,18762800.0
2013-06-24 10:20:00,14.4,14.4,14.34,14.36,9906400.0,12.3785,12.3785,12.327,12.3441,9906400.0
2013-06-24 10:30:00,14.35,14.39,14.33,14.38,11166400.0,12.3355,12.3699,12.3184,12.3613,11166400.0
2013-06-24 10:40:00,14.38,14.38,14.31,14.38,15976800.0,12.3613,12.3613,12.3012,12.3613,15976800.0
2013-06-24 10:50:00,14.38,14.41,14.35,14.36,9063600.0,12.3613,12.3871,12.3355,12.3441,9063600.0
2013-06-24 11:00:00,14.36,14.37,14.3,14.33,11432400.0,12.3441,12.3527,12.2926,12.3184,11432400.0
2013-06-24 11:10:00,14.33,14.33,14.23,14.23,21411600.0,12.3184,12.3184,12.2324,12.2324,21411600.0
2013-06-24 11:20:00,14.23,14.26,14.22,14.23,12146400.0,12.2324,12.2582,12.2238,12.2324,12146400.0
2013-06-24 11:30:00,14.23,14.28,14.23,14.26,11222400.0,12.2324,12.2754,12.2324,12.2582,11222400.0
2013-06-24 11:40:00,14.26,14.26,14.24,14.26,7652400.0,12.2582,12.2582,12.241,12.2582,7652400.0
2013-06-24 11:50:00,14.26,14.32,14.26,14.27,10572800.0,12.2582,12.3098,12.2582,12.2668,10572800.0
2013-06-24 12:00:00,14.27,14.29,14.26,14.27,5196800.0,12.2668,12.284,12.2582,12.2668,5196800.0
2013-06-24 12:10:00,14.27,14.29,14.26,14.27,4421200.0,12.2668,12.284,12.2582,12.2668,4421200.0
2013-06-24 12:20:00,14.27,14.29,14.26,14.28,6137600.0,12.2668,12.284,12.2582,12.2754,6137600.0
2013-06-24 12:30:00,14.29,14.32,14.28,14.29,7316400.0,12.284,12.3098,12.2754,12.284,7316400.0
2013-06-24 12:40:00,14.29,14.29,14.26,14.27,5180000.0,12.284,12.284,12.2582,12.2668,5180000.0
2013-06-24 12:50:00,14.27,14.29,14.25,14.28,5404000.0,12.2668,12.284,12.2496,12.2754,5404000.0
2013-06-24 13:00:00,14.28,14.31,14.27,14.29,6784400.0,12.2754,12.3012,12.2668,12.284,6784400.0
2013-06-24 13:10:00,14.28,14.33,14.28,14.32,6616400.0,12.2754,12.3184,12.2754,12.3098,6616400.0
2013-06-24 13:20:00,14.32,14.35,14.31,14.33,6860000.0,12.3098,12.3355,12.3012,12.3184,6860000.0
2013-06-24 13:30:00,14.33,14.36,14.3,14.31,4043200.0,12.3184,12.3441,12.2926,12.3012,4043200.0
2013-06-24 13:40:00,14.32,14.33,14.29,14.31,5826800.0,12.3098,12.3184,12.284,12.3012,5826800.0
2013-06-24 13:50:00,14.31,14.36,14.31,14.35,5196800.0,12.3012,12.3441,12.3012,12.3355,5196800.0
2013-06-24 14:00:00,14.35,14.38,14.32,14.37,7565600.0,12.3355,12.3613,12.3098,12.3527,7565600.0
2013-06-24 14:10:00,14.37,14.39,14.35,14.37,6448400.0,12.3527,12.3699,12.3355,12.3527,6448400.0
2013-06-24 14:20:00,14.37,14.41,14.37,14.39,9508800.0,12.3527,12.3871,12.3527,12.3699,9508800.0
2013-06-24 14:30:00,14.39,14.41,14.38,14.41,7296800.0,12.3699,12.3871,12.3613,12.3871,7296800.0
2013-06-24 14:40:00,14.41,14.44,14.39,14.44,8705200.0,12.3871,12.4129,12.3699,12.4129,8705200.0
2013-06-24 14:50:00,14.44,14.45,14.41,14.43,8506400.0,12.4129,12.4215,12.3871,12.4043,8506400.0
2013-06-24 15:00:00,14.43,14.47,14.41,14.44,8554000.0,12.4043,12.4387,12.3871,12.4129,8554000.0
2013-06-24 15:10:00,14.44,14.49,14.41,14.42,13442800.0,12.4129,12.4559,12.3871,12.3957,13442800.0
2013-06-24 15:20:00,14.43,14.44,14.38,14.41,9690800.0,12.4043,12.4129,12.3613,12.3871,9690800.0
2013-06-24 15:30:00,14.41,14.47,14.41,14.46,9718800.0,12.3871,12.4387,12.3871,12.4301,9718800.0
2013-06-24 15:40:00,14.46,14.46,14.38,14.38,10561600.0,12.4301,12.4301,12.3613,12.3613,10561600.0
2013-06-24 15:50:00,14.38,14.41,14.36,14.36,21025200.0,12.3613,12.3871,12.3441,12.3441,21025200.0
2013-06-25 09:30:00,14.48,14.56,14.46,14.5,21588000.0,12.4473,12.5161,12.4301,12.4645,21588000.0
2013-06-25 09:40:00,14.5,14.51,14.39,14.42,16514400.0,12.4645,12.4731,12.3699,12.3957,16514400.0
2013-06-25 09:50:00,14.41,14.43,14.33,14.37,13294400.0,12.3871,12.4043,12.3184,12.3527,13294400.0
2013-06-25 10:00:00,14.36,14.39,14.33,14.34,12437600.0,12.3441,12.3699,12.3184,12.327,12437600.0
2013-06-25 10:10:00,14.34,14.35,14.3,14.31,12068000.0,12.327,12.3355,12.2926,12.3012,12068000.0
2013-06-25 10:20:00,14.31,14.31,14.24,14.25,15271200.0,12.3012,12.3012,12.241,12.2496,15271200.0
2013-06-25 10:30:00,14.25,14.32,14.25,14.31,12146400.0,12.2496,12.3098,12.2496,12.3012,12146400.0
2013-06-25 10:40:00,14.31,14.38,14.3,14.37,11183200.0,12.3012,12.3613,12.2926,12.3527,11183200.0
2013-06-25 10:50:00,14.38,14.38,14.34,14.36,8761200.0,12.3613,12.3613,12.327,12.3441,8761200.0
2013-06-25 11:00:00,14.36,14.36,14.33,14.36,4230800.0,12.3441,12.3441,12.3184,12.3441,4230800.0
2013-06-25 11:10:00,14.36,14.37,14.31,14.32,4244800.0,12.3441,12.3527,12.3012,12.3098,4244800.0
2013-06-25 11:20:00,14.31,14.32,14.28,14.3,6812400.0,12.3012,12.3098,12.2754,12.2926,6812400.0
2013-06-25 11:30:00,14.3,14.34,14.3,14.33,4393200.0,12.2926,12.327,12.2926,12.3184,4393200.0
2013-06-25 11:40:00,14.33,14.35,14.29,14.32,4230800.0,12.3184,12.3355,12.284,12.3098,4230800.0
2013-06-25 11:50:00,14.33,14.35,14.32,14.34,4664800.0,12.3184,12.3355,12.3098,12.327,4664800.0
2013-06-25 12:00:00,14.34,14.35,14.31,14.34,3309600.0,12.327,12.3355,12.3012,12.327,3309600.0
2013-06-25 12:10:00,14.34,14.36,14.33,14.34,2788800.0,12.327,12.3441,12.3184,12.327,2788800.0
2013-06-25 12:20:00,14.34,14.35,14.33,14.34,3791200.0,12.327,12.3355,12.3184,12.327,3791200.0
2013-06-25 12:30:00,14.33,14.35,14.33,14.35,3631600.0,12.3184,12.3355,12.3184,12.3355,3631600.0
2013-06-25 12:40:00,14.35,14.35,14.29,14.31,5387200.0,12.3355,12.3355,12.284,12.3012,5387200.0
2013-06-25 12:50:00,14.31,14.32,14.3,14.3,2727200.0,12.3012,12.3098,12.2926,12.2926,2727200.0
2013-06-25 13:00:00,14.3,14.31,14.29,14.3,3152800.0,12.2926,12.3012,12.284,12.2926,3152800.0
2013-06-25 13:10:00,14.31,14.33,14.29,14.29,3253600.0,12.3012,12.3184,12.284,12.284,3253600.0
2013-06-25 13:20:00,14.29,14.3,14.27,14.28,7249200.0,12.284,12.2926,12.2668,12.2754,7249200.0
2013-06-25 13:30:00,14.28,14.3,14.27,14.29,4298000.0,12.2754,12.2926,12.2668,12.284,4298000.0
2013-06-25 13:40:00,14.29,14.31,14.29,14.31,4057200.0,12.284,12.3012,12.284,12.3012,4057200.0
2013-06-25 13:50:00,14.3,14.31,14.29,14.3,2119600.0,12.2926,12.3012,12.284,12.2926,2119600.0
2013-06-25 14:00:00,14.29,14.3,14.28,14.3,3068800.0,12.284,12.2926,12.2754,12.2926,3068800.0
2013-06-25 14:10:00,14.3,14.36,14.29,14.36,9744000.0,12.2926,12.3441,12.284,12.3441,9744000.0
2013-06-25 14:20:00,14.36,14.37,14.34,14.36,5740000.0,12.3441,12.3527,12.327,12.3441,5740000.0
2013-06-25 14:30:00,14.36,14.36,14.32,14.34,4328800.0,12.3441,12.3441,12.3098,12.327,4328800.0
2013-06-25 14:40:00,14.34,14.35,14.33,14.34,1999200.0,12.327,12.3355,12.3184,12.327,1999200.0
2013-06-25 14:50:00,14.35,14.36,14.34,14.34,4228000.0,12.3355,12.3441,12.327,12.327,4228000.0
2013-06-25 15:00:00,14.34,14.36,14.33,14.34,3760400.0,12.327,12.3441,12.3184,12.327,3760400.0
2013-06-25 15:10:00,14.34,14.37,14.34,14.36,4166400.0,12.327,12.3527,12.327,12.3441,4166400.0
2013-06-25 15:20:00,14.35,14.42,14.35,14.42,9732800.0,12.3355,12.3957,12.3355,12.3957,9732800.0
2013-06-25 15:30:00,14.42,14.45,14.41,14.43,8114400.0,12.3957,12.4215,12.3871,12.4043,8114400.0
2013-06-25 15:40:00,14.43,14.45,14.41,14.43,8153600.0,12.4043,12.4215,12.3871,12.4043,8153600.0
2013-06-25 15:50:00,14.43,14.43,14.38,14.38,17634400.0,12.4043,12.4043,12.3613,12.3613,17634400.0
2013-06-26 09:30:00,14.42,14.46,14.33,14.34,21366800.0,12.3957,12.4301,12.3184,12.327,21366800.0
2013-06-26 09:40:00,14.34,14.34,14.28,14.31,22374800.0,12.327,12.327,12.2754,12.3012,22374800.0
2013-06-26 09:50:00,14.32,14.33,14.28,14.3,11032000.0,12.3098,12.3184,12.2754,12.2926,11032000.0
2013-06-26 10:00:00,14.29,14.35,14.24,14.26,18790800.0,12.284,12.3355,12.241,12.2582,18790800.0
2013-06-26 10:10:00,14.26,14.28,14.22,14.25,12838000.0,12.2582,12.2754,12.2238,12.2496,12838000.0
2013-06-26 10:20:00,14.25,14.3,14.25,14.26,9940000.0,12.2496,12.2926,12.2496,12.2582,9940000.0
2013-06-26 10:30:00,14.26,14.28,14.25,14.27,5821200.0,12.2582,12.2754,12.2496,12.2668,5821200.0
2013-06-26 10:40:00,14.27,14.33,14.26,14.32,8705200.0,12.2668,12.3184,12.2582,12.3098,8705200.0
2013-06-26 10:50:00,14.32,14.33,14.25,14.26,8764000.0,12.3098,12.3184,12.2496,12.2582,8764000.0
2013-06-26 11:00:00,14.26,14.28,14.25,14.26,5569200.0,12.2582,12.2754,12.2496,12.2582,5569200.0
2013-06-26 11:10:00,14.26,14.29,14.26,14.28,5353600.0,12.2582,12.284,12.2582,12.2754,5353600.0
2013-06-26 11:20:00,14.28,14.28,14.24,14.24,6927200.0,12.2754,12.2754,12.241,12.241,6927200.0
2013-06-26 11:30:00,14.24,14.26,14.23,14.24,5622400.0,12.241,12.2582,12.2324,12.241,5622400.0
2013-06-26 11:40:00,14.24,14.26,14.22,14.25,4748800.0,12.241,12.2582,12.2238,12.2496,4748800.0
2013-06-26 11:50:00,14.25,14.25,14.17,14.17,11524800.0,12.2496,12.2496,12.1808,12.1808,11524800.0
2013-06-26 12:00:00,14.17,14.18,14.16,14.17,9455600.0,12.1808,12.1894,12.1722,12.1808,9455600.0
2013-06-26 12:10:00,14.17,14.19,14.15,14.18,9598400.0,12.1808,12.198,12.1636,12.1894,9598400.0
2013-06-26 12:20:00,14.18,14.19,14.17,14.18,5924800.0,12.1894,12.198,12.1808,12.1894,5924800.0
2013-06-26 12:30:00,14.19,14.21,14.18,14.19,4620000.0,12.198,12.2152,12.1894,12.198,4620000.0
2013-06-26 12:40:00,14.19,14.21,14.17,14.18,3886400.0,12.198,12.2152,12.1808,12.1894,3886400.0
2013-06-26 12:50:00,14.18,14.19,14.15,14.15,5065200.0,12.1894,12.198,12.1636,12.1636,5065200.0
2013-06-26 13:00:00,14.15,14.17,14.14,14.17,6927200.0,12.1636,12.1808,12.155,12.1808,6927200.0
2013-06-26 13:10:00,14.16,14.21,14.16,14.2,6804000.0,12.1722,12.2152,12.1722,12.2066,6804000.0
2013-06-26 13:20:00,14.2,14.21,14.19,14.2,4250400.0,12.2066,12.2152,12.198,12.2066,4250400.0
2013-06-26 13:30:00,14.2,14.21,14.18,14.19,4597600.0,12.2066,12.2152,12.1894,12.198,4597600.0
2013-06-26 13:40:00,14.19,14.21,14.19,14.19,2433200.0,12.198,12.2152,12.198,12.198,2433200.0
2013-06-26 13:50:00,14.19,14.2,14.18,14.19,2374400.0,12.198,12.2066,12.1894,12.198,2374400.0
2013-06-26 14:00:00,14.19,14.19,14.16,14.18,4208400.0,12.198,12.198,12.1722,12.1894,4208400.0
2013-06-26 14:10:00,14.18,14.19,14.18,14.19,2338000.0,12.1894,12.198,12.1894,12.198,2338000.0
2013-06-26 14:20:00,14.19,14.19,14.17,14.19,4040400.0,12.198,12.198,12.1808,12.198,4040400.0
2013-06-26 14:30:00,14.19,14.19,14.17,14.18,3326400.0,12.198,12.198,12.1808,12.1894,3326400.0
2013-06-26 14:40:00,14.17,14.19,14.15,14.16,6179600.0,12.1808,12.198,12.1636,12.1722,6179600.0
2013-06-26 14:50:00,14.16,14.16,14.13,14.14,6613600.0,12.1722,12.1722,12.1464,12.155,6613600.0
2013-06-26 15:00:00,14.14,14.2,14.13,14.19,8316000.0,12.155,12.2066,12.1464,12.198,8316000.0
2013-06-26 15:10:00,14.19,14.2,14.17,14.19,4964400.0,12.198,12.2066,12.1808,12.198,4964400.0
2013-06-26 15:20:00,14.19,14.22,14.18,14.21,6532400.0,12.198,12.2238,12.1894,12.2152,6532400.0
2013-06-26 15:30:00,14.21,14.25,14.21,14.23,11340000.0,12.2152,12.2496,12.2152,12.2324,11340000.0
2013-06-26 15:40:00,14.23,14.24,14.19,14.22,8442000.0,12.2324,12.241,12.198,12.2238,8442000.0
2013-06-26 15:50:00,14.22,14.23,14.21,14.21,14627200.0,12.2238,12.2324,12.2152,12.2152,14627200.0
2013-06-27 09:30:00,14.26,14.26,14.13,14.14,23091600.0,12.2582,12.2582,12.1464,12.155,23091600.0
2013-06-27 09:40:00,14.14,14.19,14.13,14.17,12877200.0,12.155,12.198,12.1464,12.1808,12877200.0
2013-06-27 09:50:00,14.17,14.26,14.14,14.25,15545600.0,12.1808,12.2582,12.155,12.2496,15545600.0
2013-06-27 10:00:00,14.25,14.28,14.2,14.26,16872800.0,12.2496,12.2754,12.2066,12.2582,16872800.0
2013-06-27 10:10:00,14.26,14.26,14.21,14.23,9581600.0,12.2582,12.2582,12.2152,12.2324,9581600.0
2013-06-27 10:20:00,14.23,14.33,14.23,14.3,14322000.0,12.2324,12.3184,12.2324,12.2926,14322000.0
2013-06-27 10:30:00,14.31,14.34,14.26,14.27,12936000.0,12.3012,12.327,12.2582,12.2668,12936000.0
2013-06-27 10:40:00,14.26,14.29,14.22,14.23,10306800.0,12.2582,12.284,12.2238,12.2324,10306800.0
2013-06-27 10:50:00,14.23,14.26,14.23,14.24,4555600.0,12.2324,12.2582,12.2324,12.241,4555600.0
2013-06-27 11:00:00,14.25,14.26,14.21,14.21,6442800.0,12.2496,12.2582,12.2152,12.2152,6442800.0
2013-06-27 11:10:00,14.21,14.21,14.16,14.19,7148400.0,12.2152,12.2152,12.1722,12.198,7148400.0
2013-06-27 11:20:00,14.19,14.2,14.16,14.17,4891600.0,12.198,12.2066,12.1722,12.1808,4891600.0
2013-06-27 11:30:00,14.17,14.18,14.15,14.16,6042400.0,12.1808,12.1894,12.1636,12.1722,6042400.0
2013-06-27 11:40:00,14.16,14.17,14.14,14.16,5838000.0,12.1722,12.1808,12.155,12.1722,5838000.0
2013-06-27 11:50:00,14.16,14.19,14.16,14.18,4396000.0,12.1722,12.198,12.1722,12.1894,4396000.0
2013-06-27 12:00:00,14.18,14.18,14.16,14.17,3603600.0,12.1894,12.1894,12.1722,12.1808,3603600.0
2013-06-27 12:10:00,14.17,14.19,14.16,14.19,3292800.0,12.1808,12.198,12.1722,12.198,3292800.0
2013-06-27 12:20:00,14.18,14.19,14.16,14.16,4320400.0,12.1894,12.198,12.1722,12.1722,4320400.0
2013-06-27 12:30:00,14.16,14.17,14.15,14.16,2940000.0,12.1722,12.1808,12.1636,12.1722,2940000.0
2013-06-27 12:40:00,14.16,14.17,14.16,14.17,2150400.0,12.1722,12.1808,12.1722,12.1808,2150400.0
2013-06-27 12:50:00,14.16,14.18,14.16,14.17,2690800.0,12.1722,12.1894,12.1722,12.1808,2690800.0
2013-06-27 13:00:00,14.17,14.18,14.15,14.16,3841600.0,12.1808,12.1894,12.1636,12.1722,3841600.0
2013-06-27 13:10:00,14.16,14.17,14.15,14.15,3164000.0,12.1722,12.1808,12.1636,12.1636,3164000.0
2013-06-27 13:20:00,14.15,14.16,14.13,14.13,5759600.0,12.1636,12.1722,12.1464,12.1464,5759600.0
2013-06-27 13:30:00,14.13,14.13,14.1,14.12,11012400.0,12.1464,12.1464,12.1206,12.1378,11012400.0
2013-06-27 13:40:00,14.12,14.14,14.1,14.11,5096000.0,12.1378,12.155,12.1206,12.1292,5096000.0
2013-06-27 13:50:00,14.11,14.11,14.09,14.1,5734400.0,12.1292,12.1292,12.112,12.1206,5734400.0
2013-06-27 14:00:00,14.1,14.1,14.07,14.08,6479200.0,12.1206,12.1206,12.0949,12.1035,6479200.0
2013-06-27 14:10:00,14.08,14.11,14.07,14.1,7546000.0,12.1035,12.1292,12.0949,12.1206,7546000.0
2013-06-27 14:20:00,14.1,14.12,14.09,14.11,5966800.0,12.1206,12.1378,12.112,12.1292,5966800.0
2013-06-27 14:30:00,14.11,14.14,14.1,14.1,5840800.0,12.1292,12.155,12.1206,12.1206,5840800.0
2013-06-27 14:40:00,14.1,14.11,14.09,14.1,4379200.0,12.1206,12.1292,12.112,12.1206,4379200.0
2013-06-27 14:50:00,14.1,14.11,14.09,14.11,3155600.0,12.1206,12.1292,12.112,12.1292,3155600.0
2013-06-27 15:00:00,14.11,14.11,14.09,14.09,3752000.0,12.1292,12.1292,12.112,12.112,3752000.0
2013-06-27 15:10:00,14.09,14.11,14.09,14.1,5098800.0,12.112,12.1292,12.112,12.1206,5098800.0
2013-06-27 15:20:00,14.1,14.11,14.09,14.11,4796400.0,12.1206,12.1292,12.112,12.1292,4796400.0
2013-06-27 15:30:00,14.11,14.11,14.09,14.09,6633200.0,12.1292,12.1292,12.112,12.112,6633200.0
2013-06-27 15:40:00,14.09,14.1,14.07,14.07,11365200.0,12.112,12.1206,12.0949,12.0949,11365200.0
2013-06-27 15:50:00,14.07,14.09,14.06,14.06,17698800.0,12.0949,12.112,12.0863,12.0863,17698800.0
2013-06-28 09:30:00,13.99,14.0,13.89,13.93,37522800.0,12.0261,12.0347,11.9401,11.9745,37522800.0
2013-06-28 09:40:00,13.93,14.04,13.91,13.98,25348400.0,11.9745,12.0691,11.9573,12.0175,25348400.0
2013-06-28 09:50:00,13.98,13.98,13.91,13.96,15937600.0,12.0175,12.0175,11.9573,12.0003,15937600.0
2013-06-28 10:00:00,13.96,13.99,13.92,13.98,14434000.0,12.0003,12.0261,11.9659,12.0175,14434000.0
2013-06-28 10:10:00,13.98,14.0,13.95,13.99,10914400.0,12.0175,12.0347,11.9917,12.0261,10914400.0
2013-06-28 10:20:00,13.99,14.01,13.95,13.96,9867200.0,12.0261,12.0433,11.9917,12.0003,9867200.0
2013-06-28 10:30:00,13.96,13.98,13.93,13.97,10099600.0,12.0003,12.0175,11.9745,12.0089,10099600.0
2013-06-28 10:40:00,13.97,14.0,13.96,13.99,7487200.0,12.0089,12.0347,12.0003,12.0261,7487200.0
2013-06-28 10:50:00,13.99,14.03,13.98,14.02,11757200.0,12.0261,12.0605,12.0175,12.0519,11757200.0
2013-06-28 11:00:00,14.03,14.11,14.01,14.08,17684800.0,12.0605,12.1292,12.0433,12.1035,17684800.0
2013-06-28 11:10:00,14.08,14.13,14.08,14.11,11880400.0,12.1035,12.1464,12.1035,12.1292,11880400.0
2013-06-28 11:20:00,14.11,14.12,14.05,14.07,10374000.0,12.1292,12.1378,12.0777,12.0949,10374000.0
2013-06-28 11:30:00,14.07,14.08,14.05,14.07,5524400.0,12.0949,12.1035,12.0777,12.0949,5524400.0
2013-06-28 11:40:00,14.07,14.07,14.03,14.05,8842400.0,12.0949,12.0949,12.0605,12.0777,8842400.0
2013-06-28 11:50:00,14.05,14.07,14.04,14.07,5765200.0,12.0777,12.0949,12.0691,12.0949,5765200.0
2013-06-28 12:00:00,14.07,14.07,14.04,14.05,5112800.0,12.0949,12.0949,12.0691,12.0777,5112800.0
2013-06-28 12:10:00,14.04,14.05,14.01,14.04,7655200.0,12.0691,12.0777,12.0433,12.0691,7655200.0
2013-06-28 12:20:00,14.04,14.1,14.04,14.1,6484800.0,12.0691,12.1206,12.0691,12.1206,6484800.0
2013-06-28 12:30:00,14.1,14.14,14.08,14.1,9850400.0,12.1206,12.155,12.1035,12.1206,9850400.0
2013-06-28 12:40:00,14.1,14.13,14.09,14.13,5558000.0,12.1206,12.1464,12.112,12.1464,5558000.0
2013-06-28 12:50:00,14.13,14.18,14.13,14.15,10004400.0,12.1464,12.1894,12.1464,12.1636,10004400.0
2013-06-28 13:00:00,14.15,14.18,14.14,14.17,6683600.0,12.1636,12.1894,12.155,12.1808,6683600.0
2013-06-28 13:10:00,14.17,14.18,14.14,14.17,4998000.0,12.1808,12.1894,12.155,12.1808,4998000.0
2013-06-28 13:20:00,14.17,14.19,14.17,14.18,5860400.0,12.1808,12.198,12.1808,12.1894,5860400.0
2013-06-28 13:30:00,14.18,14.19,14.17,14.17,5345200.0,12.1894,12.198,12.1808,12.1808,5345200.0
2013-06-28 13:40:00,14.17,14.19,14.16,14.18,4118800.0,12.1808,12.198,12.1722,12.1894,4118800.0
2013-06-28 13:50:00,14.18,14.26,14.18,14.24,13442800.0,12.1894,12.2582,12.1894,12.241,13442800.0
2013-06-28 14:00:00,14.24,14.28,14.23,14.27,9413600.0,12.241,12.2754,12.2324,12.2668,9413600.0
2013-06-28 14:10:00,14.28,14.3,14.24,14.25,11754400.0,12.2754,12.2926,12.241,12.2496,11754400.0
2013-06-28 14:20:00,14.26,14.26,14.22,14.23,7151200.0,12.2582,12.2582,12.2238,12.2324,7151200.0
2013-06-28 14:30:00,14.23,14.25,14.23,14.24,4496800.0,12.2324,12.2496,12.2324,12.241,4496800.0
2013-06-28 14:40:00,14.24,14.25,14.2,14.22,7490000.0,12.241,12.2496,12.2066,12.2238,7490000.0
2013-06-28 14:50:00,14.22,14.23,14.21,14.23,5681200.0,12.2238,12.2324,12.2152,12.2324,5681200.0
2013-06-28 15:00:00,14.23,14.24,14.2,14.22,5824000.0,12.2324,12.241,12.2066,12.2238,5824000.0
2013-06-28 15:10:00,14.22,14.26,14.21,14.26,6759200.0,12.2238,12.2582,12.2152,12.2582,6759200.0
2013-06-28 15:20:00,14.26,14.29,14.26,14.29,7621600.0,12.2582,12.284,12.2582,12.284,7621600.0
2013-06-28 15:30:00,14.29,14.29,14.26,14.27,11354000.0,12.284,12.284,12.2582,12.2668,11354000.0
2013-06-28 15:40:00,14.27,14.28,14.25,14.26,7308000.0,12.2668,12.2754,12.2496,12.2582,7308000.0
2013-06-28 15:50:00,14.26,14.26,14.13,14.15,35011200.0,12.2582,12.2582,12.1464,12.1636,35011200.0
2013-07-01 09:30:00,14.38,14.42,14.33,14.38,30388400.0,12.3613,12.3957,12.3184,12.3613,30388400.0
2013-07-01 09:40:00,14.38,14.44,14.36,14.42,16352000.0,12.3613,12.4129,12.3441,12.3957,16352000.0
2013-07-01 09:50:00,14.43,14.52,14.41,14.48,19163200.0,12.4043,12.4817,12.3871,12.4473,19163200.0
2013-07-01 10:00:00,14.48,14.52,14.47,14.49,10514000.0,12.4473,12.4817,12.4387,12.4559,10514000.0
2013-07-01 10:10:00,14.49,14.53,14.47,14.51,12709200.0,12.4559,12.4903,12.4387,12.4731,12709200.0
2013-07-01 10:20:00,14.51,14.55,14.51,14.51,12692400.0,12.4731,12.5075,12.4731,12.4731,12692400.0
2013-07-01 10:30:00,14.52,14.55,14.52,14.53,6787200.0,12.4817,12.5075,12.4817,12.4903,6787200.0
2013-07-01 10:40:00,14.53,14.55,14.51,14.54,7025200.0,12.4903,12.5075,12.4731,12.4989,7025200.0
2013-07-01 10:50:00,14.55,14.59,14.54,14.58,10435600.0,12.5075,12.5419,12.4989,12.5333,10435600.0
2013-07-01 11:00:00,14.58,14.59,14.54,14.55,9248400.0,12.5333,12.5419,12.4989,12.5075,9248400.0
2013-07-01 11:10:00,14.55,14.58,14.53,14.57,7548800.0,12.5075,12.5333,12.4903,12.5247,7548800.0
2013-07-01 11:20:00,14.57,14.6,14.57,14.58,5140800.0,12.5247,12.5505,12.5247,12.5333,5140800.0
2013-07-01 11:30:00,14.58,14.6,14.57,14.59,5213600.0,12.5333,12.5505,12.5247,12.5419,5213600.0
2013-07-01 11:40:00,14.58,14.62,14.58,14.61,8506400.0,12.5333,12.5676,12.5333,12.559,8506400.0
2013-07-01 11:50:00,14.61,14.65,14.61,14.64,11048800.0,12.559,12.5934,12.559,12.5848,11048800.0
2013-07-01 12:00:00,14.64,14.68,14.63,14.68,10133200.0,12.5848,12.6192,12.5762,12.6192,10133200.0
2013-07-01 12:10:00,14.68,14.68,14.65,14.67,8680000.0,12.6192,12.6192,12.5934,12.6106,8680000.0
2013-07-01 12:20:00,14.67,14.68,14.63,14.64,7571200.0,12.6106,12.6192,12.5762,12.5848,7571200.0
2013-07-01 12:30:00,14.64,14.65,14.62,14.62,5280800.0,12.5848,12.5934,12.5676,12.5676,5280800.0
2013-07-01 12:40:00,14.62,14.65,14.62,14.64,6106800.0,12.5676,12.5934,12.5676,12.5848,6106800.0
2013-07-01 12:50:00,14.64,14.7,14.64,14.68,8332800.0,12.5848,12.6364,12.5848,12.6192,8332800.0
2013-07-01 13:00:00,14.68,14.69,14.67,14.67,4516400.0,12.6192,12.6278,12.6106,12.6106,4516400.0
2013-07-01 13:10:00,14.67,14.67,14.64,14.67,3934000.0,12.6106,12.6106,12.5848,12.6106,3934000.0
2013-07-01 13:20:00,14.67,14.67,14.65,14.66,4183200.0,12.6106,12.6106,12.5934,12.602,4183200.0
2013-07-01 13:30:00,14.66,14.71,14.65,14.69,7677600.0,12.602,12.645,12.5934,12.6278,7677600.0
2013-07-01 13:40:00,14.7,14.7,14.67,14.67,4155200.0,12.6364,12.6364,12.6106,12.6106,4155200.0
2013-07-01 13:50:00,14.67,14.68,14.63,14.64,5866000.0,12.6106,12.6192,12.5762,12.5848,5866000.0
2013-07-01 14:00:00,14.64,14.67,14.62,14.66,6647200.0,12.5848,12.6106,12.5676,12.602,6647200.0
2013-07-01 14:10:00,14.66,14.66,14.63,14.64,4146800.0,12.602,12.602,12.5762,12.5848,4146800.0
2013-07-01 14:20:00,14.64,14.66,14.62,14.65,4796400.0,12.5848,12.602,12.5676,12.5934,4796400.0
2013-07-01 14:30:00,14.65,14.65,14.63,14.64,4060000.0,12.5934,12.5934,12.5762,12.5848,4060000.0
2013-07-01 14:40:00,14.64,14.69,14.64,14.66,7243600.0,12.5848,12.6278,12.5848,12.602,7243600.0
2013-07-01 14:50:00,14.66,14.72,14.66,14.71,8646400.0,12.602,12.6536,12.602,12.645,8646400.0
2013-07-01 15:00:00,14.7,14.72,14.68,14.71,7960400.0,12.6364,12.6536,12.6192,12.645,7960400.0
2013-07-01 15:10:00,14.71,14.71,14.67,14.67,5311600.0,12.645,12.645,12.6106,12.6106,5311600.0
2013-07-01 15:20:00,14.67,14.7,14.67,14.67,5656000.0,12.6106,12.6364,12.6106,12.6106,5656000.0
2013-07-01 15:30:00,14.67,14.67,14.6,14.62,11264400.0,12.6106,12.6106,12.5505,12.5676,11264400.0
2013-07-01 15:40:00,14.62,14.64,14.6,14.63,8537200.0,12.5676,12.5848,12.5505,12.5762,8537200.0
2013-07-01 15:50:00,14.63,14.63,14.58,14.62,19040000.0,12.5762,12.5762,12.5333,12.5676,19040000.0
2013-07-02 09:30:00,14.64,14.8,14.62,14.79,38172400.0,12.5848,12.7224,12.5676,12.7138,38172400.0
2013-07-02 09:40:00,14.79,14.87,14.78,14.85,28095200.0,12.7138,12.7826,12.7052,12.7654,28095200.0
2013-07-02 09:50:00,14.85,14.91,14.84,14.9,21960400.0,12.7654,12.8169,12.7568,12.8083,21960400.0
2013-07-02 10:00:00,14.9,14.96,14.88,14.91,23041200.0,12.8083,12.8599,12.7911,12.8169,23041200.0
2013-07-02 10:10:00,14.92,14.96,14.91,14.95,13930000.0,12.8255,12.8599,12.8169,12.8513,13930000.0
2013-07-02 10:20:00,14.96,14.98,14.94,14.95,18477200.0,12.8599,12.8771,12.8427,12.8513,18477200.0
2013-07-02 10:30:00,14.96,14.96,14.92,14.94,11289600.0,12.8599,12.8599,12.8255,12.8427,11289600.0
2013-07-02 10:40:00,14.94,14.97,14.94,14.95,8696800.0,12.8427,12.8685,12.8427,12.8513,8696800.0
2013-07-02 10:50:00,14.94,14.97,14.92,14.97,9755200.0,12.8427,12.8685,12.8255,12.8685,9755200.0
2013-07-02 11:00:00,14.97,14.97,14.94,14.96,5846400.0,12.8685,12.8685,12.8427,12.8599,5846400.0
2013-07-02 11:10:00,14.96,15.01,14.95,15.0,12406800.0,12.8599,12.9029,12.8513,12.8943,12406800.0
2013-07-02 11:20:00,15.01,15.02,14.99,15.0,9032800.0,12.9029,12.9115,12.8857,12.8943,9032800.0
2013-07-02 11:30:00,15.0,15.01,15.0,15.01,7291200.0,12.8943,12.9029,12.8943,12.9029,7291200.0
2013-07-02 11:40:00,15.0,15.05,15.0,15.04,11398800.0,12.8943,12.9373,12.8943,12.9287,11398800.0
2013-07-02 11:50:00,15.04,15.06,15.02,15.02,8848000.0,12.9287,12.9459,12.9115,12.9115,8848000.0
2013-07-02 12:00:00,15.02,15.04,15.02,15.02,6042400.0,12.9115,12.9287,12.9115,12.9115,6042400.0
2013-07-02 12:10:00,15.02,15.04,15.01,15.03,5840800.0,12.9115,12.9287,12.9029,12.9201,5840800.0
2013-07-02 12:20:00,15.03,15.04,14.96,14.96,9262400.0,12.9201,12.9287,12.8599,12.8599,9262400.0
2013-07-02 12:30:00,14.96,14.98,14.94,14.96,5796000.0,12.8599,12.8771,12.8427,12.8599,5796000.0
2013-07-02 12:40:00,14.96,14.97,14.93,14.97,4575200.0,12.8599,12.8685,12.8341,12.8685,4575200.0
2013-07-02 12:50:00,14.96,14.98,14.96,14.96,3094000.0,12.8599,12.8771,12.8599,12.8599,3094000.0
2013-07-02 13:00:00,14.96,14.98,14.94,14.98,3827600.0,12.8599,12.8771,12.8427,12.8771,3827600.0
2013-07-02 13:10:00,14.98,14.98,14.88,14.89,8842400.0,12.8771,12.8771,12.7911,12.7997,8842400.0
2013-07-02 13:20:00,14.89,14.94,14.87,14.91,9872800.0,12.7997,12.8427,12.7826,12.8169,9872800.0
2013-07-02 13:30:00,14.91,14.91,14.83,14.84,9018800.0,12.8169,12.8169,12.7482,12.7568,9018800.0
2013-07-02 13:40:00,14.84,14.86,14.83,14.85,8022000.0,12.7568,12.774,12.7482,12.7654,8022000.0
2013-07-02 13:50:00,14.85,14.88,14.85,14.86,6916000.0,12.7654,12.7911,12.7654,12.774,6916000.0
2013-07-02 14:00:00,14.85,14.87,14.82,14.82,6076000.0,12.7654,12.7826,12.7396,12.7396,6076000.0
2013-07-02 14:10:00,14.82,14.83,14.78,14.81,11620000.0,12.7396,12.7482,12.7052,12.731,11620000.0
2013-07-02 14:20:00,14.81,14.83,14.78,14.81,7064400.0,12.731,12.7482,12.7052,12.731,7064400.0
2013-07-02 14:30:00,14.81,14.85,14.79,14.79,8229200.0,12.731,12.7654,12.7138,12.7138,8229200.0
2013-07-02 14:40:00,14.79,14.82,14.78,14.82,8290800.0,12.7138,12.7396,12.7052,12.7396,8290800.0
2013-07-02 14:50:00,14.82,14.87,14.81,14.84,8876000.0,12.7396,12.7826,12.731,12.7568,8876000.0
2013-07-02 15:00:00,14.85,14.85,14.82,14.83,4211200.0,12.7654,12.7654,12.7396,12.7482,4211200.0
2013-07-02 15:10:00,14.83,14.88,14.83,14.86,6174000.0,12.7482,12.7911,12.7482,12.774,6174000.0
2013-07-02 15:20:00,14.86,14.86,14.83,14.85,5462800.0,12.774,12.774,12.7482,12.7654,5462800.0
2013-07-02 15:30:00,14.84,14.88,14.83,14.87,7837200.0,12.7568,12.7911,12.7482,12.7826,7837200.0
2013-07-02 15:40:00,14.87,14.98,14.86,14.95,21540400.0,12.7826,12.8771,12.774,12.8513,21540400.0
2013-07-02 15:50:00,14.95,14.97,14.92,14.95,22148000.0,12.8513,12.8685,12.8255,12.8513,22148000.0
2013-07-03 09:30:00,15.03,15.11,14.96,14.97,40177200.0,12.9201,12.9889,12.8599,12.8685,40177200.0
2013-07-03 09:40:00,14.96,15.02,14.92,14.92,19339600.0,12.8599,12.9115,12.8255,12.8255,19339600.0
2013-07-03 09:50:00,14.92,14.99,14.91,14.96,16231600.0,12.8255,12.8857,12.8169,12.8599,16231600.0
2013-07-03 10:00:00,14.96,15.02,14.91,14.96,15262800.0,12.8599,12.9115,12.8169,12.8599,15262800.0
2013-07-03 10:10:00,14.95,14.97,14.92,14.94,9318400.0,12.8513,12.8685,12.8255,12.8427,9318400.0
2013-07-03 10:20:00,14.94,15.0,14.94,14.97,11104800.0,12.8427,12.8943,12.8427,12.8685,11104800.0
2013-07-03 10:30:00,14.98,15.01,14.96,14.96,7168000.0,12.8771,12.9029,12.8599,12.8599,7168000.0
2013-07-03 10:40:00,14.97,15.0,14.96,14.99,5188400.0,12.8685,12.8943,12.8599,12.8857,5188400.0
2013-07-03 10:50:00,14.99,15.01,14.97,14.98,4522000.0,12.8857,12.9029,12.8685,12.8771,4522000.0
2013-07-03 11:00:00,14.98,14.98,14.95,14.97,3726800.0,12.8771,12.8771,12.8513,12.8685,3726800.0
2013-07-03 11:10:00,14.97,14.99,14.96,14.97,4925200.0,12.8685,12.8857,12.8599,12.8685,4925200.0
2013-07-03 11:20:00,14.97,15.01,14.96,15.0,6263600.0,12.8685,12.9029,12.8599,12.8943,6263600.0
2013-07-03 11:30:00,15.0,15.0,14.97,14.99,3679200.0,12.8943,12.8943,12.8685,12.8857,3679200.0
2013-07-03 11:40:00,15.0,15.05,14.99,15.03,12174400.0,12.8943,12.9373,12.8857,12.9201,12174400.0
2013-07-03 11:50:00,15.03,15.08,15.01,15.08,10844400.0,12.9201,12.9631,12.9029,12.9631,10844400.0
2013-07-03 12:00:00,15.07,15.09,15.06,15.09,8374800.0,12.9545,12.9717,12.9459,12.9717,8374800.0
2013-07-03 12:10:00,15.09,15.1,15.08,15.09,7714000.0,12.9717,12.9803,12.9631,12.9717,7714000.0
2013-07-03 12:20:00,15.1,15.1,15.07,15.08,5633600.0,12.9803,12.9803,12.9545,12.9631,5633600.0
2013-07-03 12:30:00,15.08,15.08,15.04,15.04,9892400.0,12.9631,12.9631,12.9287,12.9287,9892400.0
2013-07-03 12:40:00,15.04,15.08,15.03,15.03,7795200.0,12.9287,12.9631,12.9201,12.9201,7795200.0
2013-07-03 12:50:00,15.03,15.04,15.0,15.03,12709200.0,12.9201,12.9287,12.8943,12.9201,12709200.0
2013-07-05 09:30:00,15.0,15.12,14.98,15.06,26852000.0,12.8943,12.9975,12.8771,12.9459,26852000.0
2013-07-05 09:40:00,15.06,15.1,15.04,15.07,12126800.0,12.9459,12.9803,12.9287,12.9545,12126800.0
2013-07-05 09:50:00,15.07,15.07,15.01,15.02,7904400.0,12.9545,12.9545,12.9029,12.9115,7904400.0
2013-07-05 10:00:00,15.02,15.03,14.95,14.96,13112400.0,12.9115,12.9201,12.8513,12.8599,13112400.0
2013-07-05 10:10:00,14.96,14.96,14.85,14.89,17276000.0,12.8599,12.8599,12.7654,12.7997,17276000.0
2013-07-05 10:20:00,14.89,14.92,14.88,14.91,9825200.0,12.7997,12.8255,12.7911,12.8169,9825200.0
2013-07-05 10:30:00,14.91,14.95,14.9,14.92,7257600.0,12.8169,12.8513,12.8083,12.8255,7257600.0
2013-07-05 10:40:00,14.92,14.93,14.88,14.9,6342000.0,12.8255,12.8341,12.7911,12.8083,6342000.0
2013-07-05 10:50:00,14.9,14.92,14.89,14.91,4608800.0,12.8083,12.8255,12.7997,12.8169,4608800.0
2013-07-05 11:00:00,14.91,14.94,14.9,14.92,6176800.0,12.8169,12.8427,12.8083,12.8255,6176800.0
2013-07-05 11:10:00,14.92,14.92,14.89,14.91,4706800.0,12.8255,12.8255,12.7997,12.8169,4706800.0
2013-07-05 11:20:00,14.92,14.92,14.89,14.89,5919200.0,12.8255,12.8255,12.7997,12.7997,5919200.0
2013-07-05 11:30:00,14.89,14.9,14.88,14.9,4841200.0,12.7997,12.8083,12.7911,12.8083,4841200.0
2013-07-05 11:40:00,14.9,14.9,14.86,14.87,6770400.0,12.8083,12.8083,12.774,12.7826,6770400.0
2013-07-05 11:50:00,14.87,14.92,14.87,14.89,6330800.0,12.7826,12.8255,12.7826,12.7997,6330800.0
2013-07-05 12:00:00,14.89,14.93,14.89,14.93,7644000.0,12.7997,12.8341,12.7997,12.8341,7644000.0
2013-07-05 12:10:00,14.92,14.93,14.9,14.9,4292400.0,12.8255,12.8341,12.8083,12.8083,4292400.0
2013-07-05 12:20:00,14.9,14.92,14.9,14.9,3676400.0,12.8083,12.8255,12.8083,12.8083,3676400.0
2013-07-05 12:30:00,14.9,14.92,14.89,14.9,3197600.0,12.8083,12.8255,12.7997,12.8083,3197600.0
2013-07-05 12:40:00,14.9,14.91,14.89,14.9,3281600.0,12.8083,12.8169,12.7997,12.8083,3281600.0
2013-07-05 12:50:00,14.9,14.91,14.89,14.9,3060400.0,12.8083,12.8169,12.7997,12.8083,3060400.0
2013-07-05 13:00:00,14.9,14.9,14.86,14.86,5420800.0,12.8083,12.8083,12.774,12.774,5420800.0
2013-07-05 13:10:00,14.86,14.88,14.85,14.87,3869600.0,12.774,12.7911,12.7654,12.7826,3869600.0
2013-07-05 13:20:00,14.87,14.88,14.86,14.87,2881200.0,12.7826,12.7911,12.774,12.7826,2881200.0
2013-07-05 13:30:00,14.86,14.87,14.84,14.84,5003600.0,12.774,12.7826,12.7568,12.7568,5003600.0
2013-07-05 13:40:00,14.84,14.85,14.83,14.84,3474800.0,12.7568,12.7654,12.7482,12.7568,3474800.0
2013-07-05 13:50:00,14.84,14.86,14.84,14.85,3264800.0,12.7568,12.774,12.7568,12.7654,3264800.0
2013-07-05 14:00:00,14.85,14.88,14.85,14.88,3869600.0,12.7654,12.7911,12.7654,12.7911,3869600.0
2013-07-05 14:10:00,14.88,14.9,14.88,14.89,5006400.0,12.7911,12.8083,12.7911,12.7997,5006400.0
2013-07-05 14:20:00,14.89,14.9,14.88,14.89,2735600.0,12.7997,12.8083,12.7911,12.7997,2735600.0
2013-07-05 14:30:00,14.89,14.91,14.88,14.9,3833200.0,12.7997,12.8169,12.7911,12.8083,3833200.0
2013-07-05 14:40:00,14.91,14.91,14.87,14.88,3472000.0,12.8169,12.8169,12.7826,12.7911,3472000.0
2013-07-05 14:50:00,14.88,14.89,14.87,14.88,2262400.0,12.7911,12.7997,12.7826,12.7911,2262400.0
2013-07-05 15:00:00,14.88,14.89,14.87,14.87,2567600.0,12.7911,12.7997,12.7826,12.7826,2567600.0
2013-07-05 15:10:00,14.88,14.89,14.86,14.86,3466400.0,12.7911,12.7997,12.774,12.774,3466400.0
2013-07-05 15:20:00,14.86,14.87,14.83,14.86,6910400.0,12.774,12.7826,12.7482,12.774,6910400.0
2013-07-05 15:30:00,14.86,14.88,14.85,14.87,4799200.0,12.774,12.7911,12.7654,12.7826,4799200.0
2013-07-05 15:40:00,14.87,14.89,14.87,14.89,6249600.0,12.7826,12.7997,12.7826,12.7997,6249600.0
2013-07-05 15:50:00,14.89,14.91,14.89,14.91,11734800.0,12.7997,12.8169,12.7997,12.8169,11734800.0
2013-07-08 09:30:00,15.0,15.04,14.92,14.96,21313600.0,12.8943,12.9287,12.8255,12.8599,21313600.0
2013-07-08 09:40:00,14.96,14.98,14.85,14.88,15657600.0,12.8599,12.8771,12.7654,12.7911,15657600.0
2013-07-08 09:50:00,14.88,14.89,14.78,14.8,17564400.0,12.7911,12.7997,12.7052,12.7224,17564400.0
2013-07-08 10:00:00,14.8,14.84,14.79,14.83,11370800.0,12.7224,12.7568,12.7138,12.7482,11370800.0
2013-07-08 10:10:00,14.83,14.83,14.8,14.81,8344000.0,12.7482,12.7482,12.7224,12.731,8344000.0
2013-07-08 10:20:00,14.82,14.82,14.72,14.73,15094800.0,12.7396,12.7396,12.6536,12.6622,15094800.0
2013-07-08 10:30:00,14.74,14.74,14.67,14.71,18258800.0,12.6708,12.6708,12.6106,12.645,18258800.0
2013-07-08 10:40:00,14.71,14.76,14.69,14.74,13070400.0,12.645,12.688,12.6278,12.6708,13070400.0
2013-07-08 10:50:00,14.75,14.75,14.7,14.71,10169600.0,12.6794,12.6794,12.6364,12.645,10169600.0
2013-07-08 11:00:00,14.71,14.79,14.71,14.77,9041200.0,12.645,12.7138,12.645,12.6966,9041200.0
2013-07-08 11:10:00,14.77,14.8,14.76,14.8,8475600.0,12.6966,12.7224,12.688,12.7224,8475600.0
2013-07-08 11:20:00,14.8,14.82,14.77,14.8,8649200.0,12.7224,12.7396,12.6966,12.7224,8649200.0
2013-07-08 11:30:00,14.8,14.81,14.78,14.78,6297200.0,12.7224,12.731,12.7052,12.7052,6297200.0
2013-07-08 11:40:00,14.79,14.8,14.77,14.79,3572800.0,12.7138,12.7224,12.6966,12.7138,3572800.0
2013-07-08 11:50:00,14.79,14.8,14.78,14.79,3189200.0,12.7138,12.7224,12.7052,12.7138,3189200.0
2013-07-08 12:00:00,14.79,14.8,14.76,14.77,4645200.0,12.7138,12.7224,12.688,12.6966,4645200.0
2013-07-08 12:10:00,14.77,14.79,14.76,14.79,4373600.0,12.6966,12.7138,12.688,12.7138,4373600.0
2013-07-08 12:20:00,14.79,14.79,14.76,14.77,2623600.0,12.7138,12.7138,12.688,12.6966,2623600.0
2013-07-08 12:30:00,14.77,14.79,14.76,14.78,2072000.0,12.6966,12.7138,12.688,12.7052,2072000.0
2013-07-08 12:40:00,14.77,14.78,14.74,14.75,3925600.0,12.6966,12.7052,12.6708,12.6794,3925600.0
2013-07-08 12:50:00,14.75,14.76,14.74,14.74,3102400.0,12.6794,12.688,12.6708,12.6708,3102400.0
2013-07-08 13:00:00,14.74,14.78,14.73,14.76,3791200.0,12.6708,12.7052,12.6622,12.688,3791200.0
2013-07-08 13:10:00,14.76,14.77,14.74,14.75,2282000.0,12.688,12.6966,12.6708,12.6794,2282000.0
2013-07-08 13:20:00,14.76,14.76,14.73,14.75,2842000.0,12.688,12.688,12.6622,12.6794,2842000.0
2013-07-08 13:30:00,14.75,14.76,14.73,14.74,2657200.0,12.6794,12.688,12.6622,12.6708,2657200.0
2013-07-08 13:40:00,14.74,14.77,14.74,14.77,3438400.0,12.6708,12.6966,12.6708,12.6966,3438400.0
2013-07-08 13:50:00,14.76,14.78,14.75,14.76,2483600.0,12.688,12.7052,12.6794,12.688,2483600.0
2013-07-08 14:00:00,14.76,14.78,14.75,14.76,1433600.0,12.688,12.7052,12.6794,12.688,1433600.0
2013-07-08 14:10:00,14.76,14.77,14.74,14.74,1755600.0,12.688,12.6966,12.6708,12.6708,1755600.0
2013-07-08 14:20:00,14.74,14.75,14.72,14.73,3077200.0,12.6708,12.6794,12.6536,12.6622,3077200.0
2013-07-08 14:30:00,14.73,14.74,14.72,14.72,3043600.0,12.6622,12.6708,12.6536,12.6536,3043600.0
2013-07-08 14:40:00,14.72,14.75,14.72,14.74,2371600.0,12.6536,12.6794,12.6536,12.6708,2371600.0
2013-07-08 14:50:00,14.73,14.78,14.73,14.77,3864000.0,12.6622,12.7052,12.6622,12.6966,3864000.0
2013-07-08 15:00:00,14.78,14.8,14.76,14.79,5143600.0,12.7052,12.7224,12.688,12.7138,5143600.0
2013-07-08 15:10:00,14.79,14.81,14.79,14.81,4320400.0,12.7138,12.731,12.7138,12.731,4320400.0
2013-07-08 15:20:00,14.81,14.81,14.77,14.77,5177200.0,12.731,12.731,12.6966,12.6966,5177200.0
2013-07-08 15:30:00,14.77,14.79,14.75,14.76,4589200.0,12.6966,12.7138,12.6794,12.688,4589200.0
2013-07-08 15:40:00,14.76,14.79,14.76,14.78,4566800.0,12.688,12.7138,12.688,12.7052,4566800.0
2013-07-08 15:50:00,14.78,14.83,14.78,14.83,15268400.0,12.7052,12.7482,12.7052,12.7482,15268400.0
2013-07-09 09:30:00,14.77,14.78,14.66,14.68,24561600.0,12.6966,12.7052,12.602,12.6192,24561600.0
2013-07-09 09:40:00,14.68,14.78,14.67,14.75,16399600.0,12.6192,12.7052,12.6106,12.6794,16399600.0
2013-07-09 09:50:00,14.76,14.87,14.73,14.81,23083200.0,12.688,12.7826,12.6622,12.731,23083200.0
2013-07-09 10:00:00,14.81,14.88,14.79,14.83,13028400.0,12.731,12.7911,12.7138,12.7482,13028400.0
2013-07-09 10:10:00,14.83,14.88,14.81,14.82,14898800.0,12.7482,12.7911,12.731,12.7396,14898800.0
2013-07-09 10:20:00,14.82,14.87,14.8,14.83,10810800.0,12.7396,12.7826,12.7224,12.7482,10810800.0
2013-07-09 10:30:00,14.83,14.87,14.81,14.87,5975200.0,12.7482,12.7826,12.731,12.7826,5975200.0
2013-07-09 10:40:00,14.87,14.89,14.85,14.86,7338800.0,12.7826,12.7997,12.7654,12.774,7338800.0
2013-07-09 10:50:00,14.86,14.88,14.83,14.87,5843600.0,12.774,12.7911,12.7482,12.7826,5843600.0
2013-07-09 11:00:00,14.87,14.88,14.85,14.87,3892000.0,12.7826,12.7911,12.7654,12.7826,3892000.0
2013-07-09 11:10:00,14.87,14.94,14.87,14.93,12686800.0,12.7826,12.8427,12.7826,12.8341,12686800.0
2013-07-09 11:20:00,14.94,14.99,14.93,14.98,11583600.0,12.8427,12.8857,12.8341,12.8771,11583600.0
2013-07-09 11:30:00,14.98,15.01,14.98,15.0,13361600.0,12.8771,12.9029,12.8771,12.8943,13361600.0
2013-07-09 11:40:00,15.0,15.01,14.98,14.99,4790800.0,12.8943,12.9029,12.8771,12.8857,4790800.0
2013-07-09 11:50:00,14.98,14.99,14.95,14.97,5605600.0,12.8771,12.8857,12.8513,12.8685,5605600.0
2013-07-09 12:00:00,14.97,14.97,14.95,14.97,2844800.0,12.8685,12.8685,12.8513,12.8685,2844800.0
2013-07-09 12:10:00,14.97,14.99,14.96,14.97,3984400.0,12.8685,12.8857,12.8599,12.8685,3984400.0
2013-07-09 12:20:00,14.97,14.99,14.97,14.98,2996000.0,12.8685,12.8857,12.8685,12.8771,2996000.0
2013-07-09 12:30:00,14.98,15.01,14.97,14.99,5003600.0,12.8771,12.9029,12.8685,12.8857,5003600.0
2013-07-09 12:40:00,14.99,15.0,14.95,14.96,3133200.0,12.8857,12.8943,12.8513,12.8599,3133200.0
2013-07-09 12:50:00,14.97,14.99,14.96,14.96,2276400.0,12.8685,12.8857,12.8599,12.8599,2276400.0
2013-07-09 13:00:00,14.97,14.98,14.96,14.98,3060400.0,12.8685,12.8771,12.8599,12.8771,3060400.0
2013-07-09 13:10:00,14.98,14.99,14.97,14.99,2875600.0,12.8771,12.8857,12.8685,12.8857,2875600.0
2013-07-09 13:20:00,14.99,15.0,14.98,14.98,2018800.0,12.8857,12.8943,12.8771,12.8771,2018800.0
2013-07-09 13:30:00,14.98,14.98,14.93,14.95,5530000.0,12.8771,12.8771,12.8341,12.8513,5530000.0
2013-07-09 13:40:00,14.96,14.98,14.95,14.97,2749600.0,12.8599,12.8771,12.8513,12.8685,2749600.0
2013-07-09 13:50:00,14.97,14.99,14.97,14.98,2573200.0,12.8685,12.8857,12.8685,12.8771,2573200.0
2013-07-09 14:00:00,14.98,14.99,14.97,14.99,2730000.0,12.8771,12.8857,12.8685,12.8857,2730000.0
2013-07-09 14:10:00,14.99,15.06,14.99,15.05,13440000.0,12.8857,12.9459,12.8857,12.9373,13440000.0
2013-07-09 14:20:00,15.05,15.08,15.04,15.05,9380000.0,12.9373,12.9631,12.9287,12.9373,9380000.0
2013-07-09 14:30:00,15.06,15.1,15.06,15.08,7862400.0,12.9459,12.9803,12.9459,12.9631,7862400.0
2013-07-09 14:40:00,15.08,15.11,15.07,15.1,9536800.0,12.9631,12.9889,12.9545,12.9803,9536800.0
2013-07-09 14:50:00,15.1,15.11,15.08,15.08,6795600.0,12.9803,12.9889,12.9631,12.9631,6795600.0
2013-07-09 15:00:00,15.08,15.09,15.06,15.07,4611600.0,12.9631,12.9717,12.9459,12.9545,4611600.0
2013-07-09 15:10:00,15.08,15.1,15.06,15.09,4135600.0,12.9631,12.9803,12.9459,12.9717,4135600.0
2013-07-09 15:20:00,15.09,15.13,15.08,15.11,8069600.0,12.9717,13.0061,12.9631,12.9889,8069600.0
2013-07-09 15:30:00,15.11,15.12,15.08,15.12,7103600.0,12.9889,12.9975,12.9631,12.9975,7103600.0
2013-07-09 15:40:00,15.11,15.12,15.06,15.07,8268400.0,12.9889,12.9975,12.9459,12.9545,8268400.0
2013-07-09 15:50:00,15.07,15.1,15.05,15.08,15134000.0,12.9545,12.9803,12.9373,12.9631,15134000.0
2013-07-10 09:30:00,14.99,15.09,14.94,15.07,23738400.0,12.8857,12.9717,12.8427,12.9545,23738400.0
2013-07-10 09:40:00,15.07,15.15,15.05,15.06,21770000.0,12.9545,13.0232,12.9373,12.9459,21770000.0
2013-07-10 09:50:00,15.06,15.08,14.98,15.03,17964800.0,12.9459,12.9631,12.8771,12.9201,17964800.0
2013-07-10 10:00:00,15.03,15.05,14.99,15.02,11474400.0,12.9201,12.9373,12.8857,12.9115,11474400.0
2013-07-10 10:10:00,15.02,15.11,15.01,15.06,13980400.0,12.9115,12.9889,12.9029,12.9459,13980400.0
2013-07-10 10:20:00,15.06,15.16,15.04,15.15,14324800.0,12.9459,13.0318,12.9287,13.0232,14324800.0
2013-07-10 10:30:00,15.15,15.17,15.12,15.14,18228000.0,13.0232,13.0404,12.9975,13.0146,18228000.0
2013-07-10 10:40:00,15.14,15.14,15.06,15.1,12090400.0,13.0146,13.0146,12.9459,12.9803,12090400.0
2013-07-10 10:50:00,15.1,15.12,15.07,15.1,5017600.0,12.9803,12.9975,12.9545,12.9803,5017600.0
2013-07-10 11:00:00,15.1,15.11,15.06,15.08,4720800.0,12.9803,12.9889,12.9459,12.9631,4720800.0
2013-07-10 11:10:00,15.08,15.09,15.05,15.08,3900400.0,12.9631,12.9717,12.9373,12.9631,3900400.0
2013-07-10 11:20:00,15.08,15.1,15.07,15.07,3656800.0,12.9631,12.9803,12.9545,12.9545,3656800.0
2013-07-10 11:30:00,15.07,15.09,15.07,15.07,3743600.0,12.9545,12.9717,12.9545,12.9545,3743600.0
2013-07-10 11:40:00,15.08,15.1,15.07,15.07,2150400.0,12.9631,12.9803,12.9545,12.9545,2150400.0
2013-07-10 11:50:00,15.07,15.08,15.04,15.06,3612000.0,12.9545,12.9631,12.9287,12.9459,3612000.0
2013-07-10 12:00:00,15.06,15.08,15.06,15.06,1738800.0,12.9459,12.9631,12.9459,12.9459,1738800.0
2013-07-10 12:10:00,15.06,15.09,15.06,15.08,1674400.0,12.9459,12.9717,12.9459,12.9631,1674400.0
2013-07-10 12:20:00,15.08,15.09,15.07,15.08,1766800.0,12.9631,12.9717,12.9545,12.9631,1766800.0
2013-07-10 12:30:00,15.08,15.11,15.08,15.1,3077200.0,12.9631,12.9889,12.9631,12.9803,3077200.0
2013-07-10 12:40:00,15.1,15.11,15.09,15.11,2870000.0,12.9803,12.9889,12.9717,12.9889,2870000.0
2013-07-10 12:50:00,15.11,15.13,15.09,15.11,3992800.0,12.9889,13.0061,12.9717,12.9889,3992800.0
2013-07-10 13:00:00,15.11,15.11,15.09,15.1,1198400.0,12.9889,12.9889,12.9717,12.9803,1198400.0
2013-07-10 13:10:00,15.1,15.1,15.06,15.08,3029600.0,12.9803,12.9803,12.9459,12.9631,3029600.0
2013-07-10 13:20:00,15.08,15.08,15.07,15.08,1831200.0,12.9631,12.9631,12.9545,12.9631,1831200.0
2013-07-10 13:30:00,15.08,15.09,15.07,15.08,1506400.0,12.9631,12.9717,12.9545,12.9631,1506400.0
2013-07-10 13:40:00,15.08,15.08,15.07,15.08,1568000.0,12.9631,12.9631,12.9545,12.9631,1568000.0
2013-07-10 13:50:00,15.08,15.08,15.06,15.08,2447200.0,12.9631,12.9631,12.9459,12.9631,2447200.0
2013-07-10 14:00:00,15.08,15.14,15.06,15.08,10852800.0,12.9631,13.0146,12.9459,12.9631,10852800.0
2013-07-10 14:10:00,15.08,15.11,15.06,15.1,6056400.0,12.9631,12.9889,12.9459,12.9803,6056400.0
2013-07-10 14:20:00,15.1,15.11,15.08,15.09,4412800.0,12.9803,12.9889,12.9631,12.9717,4412800.0
2013-07-10 14:30:00,15.09,15.12,15.06,15.06,4788000.0,12.9717,12.9975,12.9459,12.9459,4788000.0
2013-07-10 14:40:00,15.06,15.07,14.99,15.01,8820000.0,12.9459,12.9545,12.8857,12.9029,8820000.0
2013-07-10 14:50:00,15.01,15.04,15.0,15.03,5154800.0,12.9029,12.9287,12.8943,12.9201,5154800.0
2013-07-10 15:00:00,15.03,15.05,15.01,15.02,3780000.0,12.9201,12.9373,12.9029,12.9115,3780000.0
2013-07-10 15:10:00,15.02,15.04,15.01,15.03,3332000.0,12.9115,12.9287,12.9029,12.9201,3332000.0
2013-07-10 15:20:00,15.03,15.07,15.02,15.05,4194400.0,12.9201,12.9545,12.9115,12.9373,4194400.0
2013-07-10 15:30:00,15.05,15.06,15.03,15.05,3911600.0,12.9373,12.9459,12.9201,12.9373,3911600.0
2013-07-10 15:40:00,15.05,15.06,15.02,15.02,4684400.0,12.9373,12.9459,12.9115,12.9115,4684400.0
2013-07-10 15:50:00,15.02,15.03,15.0,15.03,12437600.0,12.9115,12.9201,12.8943,12.9201,12437600.0
2013-07-11 09:30:00,15.1,15.14,15.04,15.08,17122000.0,12.9803,13.0146,12.9287,12.9631,17122000.0
2013-07-11 09:40:00,15.08,15.14,15.05,15.11,15033200.0,12.9631,13.0146,12.9373,12.9889,15033200.0
2013-07-11 09:50:00,15.11,15.14,15.07,15.1,14008400.0,12.9889,13.0146,12.9545,12.9803,14008400.0
2013-07-11 10:00:00,15.11,15.11,15.07,15.09,10987200.0,12.9889,12.9889,12.9545,12.9717,10987200.0
2013-07-11 10:10:00,15.1,15.13,15.09,15.11,8190000.0,12.9803,13.0061,12.9717,12.9889,8190000.0
2013-07-11 10:20:00,15.11,15.12,15.09,15.11,4102000.0,12.9889,12.9975,12.9717,12.9889,4102000.0
2013-07-11 10:30:00,15.12,15.13,15.08,15.09,8226400.0,12.9975,13.0061,12.9631,12.9717,8226400.0
2013-07-11 10:40:00,15.09,15.12,15.09,15.12,5244400.0,12.9717,12.9975,12.9717,12.9975,5244400.0
2013-07-11 10:50:00,15.12,15.19,15.12,15.18,18550000.0,12.9975,13.0576,12.9975,13.049,18550000.0
2013-07-11 11:00:00,15.18,15.19,15.15,15.19,7621600.0,13.049,13.0576,13.0232,13.0576,7621600.0
2013-07-11 11:10:00,15.19,15.22,15.19,15.19,9181200.0,13.0576,13.0834,13.0576,13.0576,9181200.0
2013-07-11 11:20:00,15.19,15.23,15.19,15.22,5784800.0,13.0576,13.092,13.0576,13.0834,5784800.0
2013-07-11 11:30:00,15.22,15.23,15.19,15.2,4099200.0,13.0834,13.092,13.0576,13.0662,4099200.0
2013-07-11 11:40:00,15.2,15.22,15.2,15.21,3908800.0,13.0662,13.0834,13.0662,13.0748,3908800.0
2013-07-11 11:50:00,15.22,15.24,15.21,15.24,5670000.0,13.0834,13.1006,13.0748,13.1006,5670000.0
2013-07-11 12:00:00,15.24,15.24,15.2,15.21,5516000.0,13.1006,13.1006,13.0662,13.0748,5516000.0
2013-07-11 12:10:00,15.2,15.21,15.2,15.21,3934000.0,13.0662,13.0748,13.0662,13.0748,3934000.0
2013-07-11 12:20:00,15.21,15.26,15.21,15.25,6801200.0,13.0748,13.1178,13.0748,13.1092,6801200.0
2013-07-11 12:30:00,15.24,15.25,15.23,15.24,6202000.0,13.1006,13.1092,13.092,13.1006,6202000.0
2013-07-11 12:40:00,15.24,15.26,15.24,15.24,6748000.0,13.1006,13.1178,13.1006,13.1006,6748000.0
2013-07-11 12:50:00,15.24,15.28,15.24,15.26,7980000.0,13.1006,13.135,13.1006,13.1178,7980000.0
2013-07-11 13:00:00,15.26,15.27,15.26,15.26,4074000.0,13.1178,13.1264,13.1178,13.1178,4074000.0
2013-07-11 13:10:00,15.26,15.27,15.23,15.24,6255200.0,13.1178,13.1264,13.092,13.1006,6255200.0
2013-07-11 13:20:00,15.24,15.26,15.24,15.25,5012000.0,13.1006,13.1178,13.1006,13.1092,5012000.0
2013-07-11 13:30:00,15.25,15.25,15.22,15.24,4253200.0,13.1092,13.1092,13.0834,13.1006,4253200.0
2013-07-11 13:40:00,15.24,15.26,15.23,15.25,3502800.0,13.1006,13.1178,13.092,13.1092,3502800.0
2013-07-11 13:50:00,15.25,15.28,15.24,15.25,7946400.0,13.1092,13.135,13.1006,13.1092,7946400.0
2013-07-11 14:00:00,15.26,15.27,15.25,15.26,4113200.0,13.1178,13.1264,13.1092,13.1178,4113200.0
2013-07-11 14:10:00,15.26,15.28,15.25,15.27,4471600.0,13.1178,13.135,13.1092,13.1264,4471600.0
2013-07-11 14:20:00,15.27,15.29,15.26,15.27,8923600.0,13.1264,13.1436,13.1178,13.1264,8923600.0
2013-07-11 14:30:00,15.28,15.29,15.26,15.27,7672000.0,13.135,13.1436,13.1178,13.1264,7672000.0
2013-07-11 14:40:00,15.27,15.27,15.25,15.25,5826800.0,13.1264,13.1264,13.1092,13.1092,5826800.0
2013-07-11 14:50:00,15.25,15.26,15.23,15.25,7193200.0,13.1092,13.1178,13.092,13.1092,7193200.0
2013-07-11 15:00:00,15.25,15.27,15.24,15.27,6694800.0,13.1092,13.1264,13.1006,13.1264,6694800.0
2013-07-11 15:10:00,15.27,15.28,15.26,15.28,5334000.0,13.1264,13.135,13.1178,13.135,5334000.0
2013-07-11 15:20:00,15.28,15.29,15.27,15.27,5241600.0,13.135,13.1436,13.1264,13.1264,5241600.0
2013-07-11 15:30:00,15.27,15.28,15.26,15.27,4950400.0,13.1264,13.135,13.1178,13.1264,4950400.0
2013-07-11 15:40:00,15.27,15.28,15.26,15.27,6294400.0,13.1264,13.135,13.1178,13.1264,6294400.0
2013-07-11 15:50:00,15.28,15.28,15.24,15.26,15867600.0,13.135,13.135,13.1006,13.1178,15867600.0
2013-07-12 09:30:00,15.27,15.34,15.25,15.33,22293600.0,13.1264,13.1866,13.1092,13.178,22293600.0
2013-07-12 09:40:00,15.33,15.33,15.24,15.29,16858800.0,13.178,13.178,13.1006,13.1436,16858800.0
2013-07-12 09:50:00,15.29,15.31,15.27,15.29,10858400.0,13.1436,13.1608,13.1264,13.1436,10858400.0
2013-07-12 10:00:00,15.29,15.31,15.28,15.31,4793600.0,13.1436,13.1608,13.135,13.1608,4793600.0
2013-07-12 10:10:00,15.3,15.33,15.29,15.33,8800400.0,13.1522,13.178,13.1436,13.178,8800400.0
2013-07-12 10:20:00,15.33,15.35,15.31,15.34,8780800.0,13.178,13.1952,13.1608,13.1866,8780800.0
2013-07-12 10:30:00,15.34,15.34,15.28,15.3,10245200.0,13.1866,13.1866,13.135,13.1522,10245200.0
2013-07-12 10:40:00,15.3,15.32,15.26,15.26,5902400.0,13.1522,13.1694,13.1178,13.1178,5902400.0
2013-07-12 10:50:00,15.26,15.28,15.25,15.28,5275200.0,13.1178,13.135,13.1092,13.135,5275200.0
2013-07-12 11:00:00,15.27,15.29,15.25,15.26,3866800.0,13.1264,13.1436,13.1092,13.1178,3866800.0
2013-07-12 11:10:00,15.26,15.28,15.26,15.27,2293200.0,13.1178,13.135,13.1178,13.1264,2293200.0
2013-07-12 11:20:00,15.27,15.27,15.2,15.21,6174000.0,13.1264,13.1264,13.0662,13.0748,6174000.0
2013-07-12 11:30:00,15.21,15.23,15.17,15.18,10558800.0,13.0748,13.092,13.0404,13.049,10558800.0
2013-07-12 11:40:00,15.18,15.21,15.17,15.2,6585600.0,13.049,13.0748,13.0404,13.0662,6585600.0
2013-07-12 11:50:00,15.2,15.21,15.17,15.21,6151600.0,13.0662,13.0748,13.0404,13.0748,6151600.0
2013-07-12 12:00:00,15.21,15.22,15.2,15.21,2464000.0,13.0748,13.0834,13.0662,13.0748,2464000.0
2013-07-12 12:10:00,15.21,15.21,15.18,15.19,3155600.0,13.0748,13.0748,13.049,13.0576,3155600.0
2013-07-12 12:20:00,15.19,15.19,15.17,15.17,3183600.0,13.0576,13.0576,13.0404,13.0404,3183600.0
2013-07-12 12:30:00,15.17,15.18,15.12,15.15,10360000.0,13.0404,13.049,12.9975,13.0232,10360000.0
2013-07-12 12:40:00,15.15,15.17,15.14,15.16,3987200.0,13.0232,13.0404,13.0146,13.0318,3987200.0
2013-07-12 12:50:00,15.16,15.17,15.14,15.16,3774400.0,13.0318,13.0404,13.0146,13.0318,3774400.0
2013-07-12 13:00:00,15.16,15.18,15.16,15.17,2828000.0,13.0318,13.049,13.0318,13.0404,2828000.0
2013-07-12 13:10:00,15.17,15.19,15.16,15.19,3438400.0,13.0404,13.0576,13.0318,13.0576,3438400.0
2013-07-12 13:20:00,15.19,15.2,15.17,15.17,3256400.0,13.0576,13.0662,13.0404,13.0404,3256400.0
2013-07-12 13:30:00,15.17,15.18,15.14,15.15,2623600.0,13.0404,13.049,13.0146,13.0232,2623600.0
2013-07-12 13:40:00,15.15,15.18,15.15,15.18,2718800.0,13.0232,13.049,13.0232,13.049,2718800.0
2013-07-12 13:50:00,15.18,15.18,15.17,15.17,1943200.0,13.049,13.049,13.0404,13.0404,1943200.0
2013-07-12 14:00:00,15.17,15.18,15.15,15.16,3323600.0,13.0404,13.049,13.0232,13.0318,3323600.0
2013-07-12 14:10:00,15.16,15.16,15.15,15.16,1808800.0,13.0318,13.0318,13.0232,13.0318,1808800.0
2013-07-12 14:20:00,15.15,15.16,15.14,15.15,3427200.0,13.0232,13.0318,13.0146,13.0232,3427200.0
2013-07-12 14:30:00,15.15,15.15,15.14,15.14,1915200.0,13.0232,13.0232,13.0146,13.0146,1915200.0
2013-07-12 14:40:00,15.14,15.18,15.14,15.17,4440800.0,13.0146,13.049,13.0146,13.0404,4440800.0
2013-07-12 14:50:00,15.17,15.19,15.17,15.18,2926000.0,13.0404,13.0576,13.0404,13.049,2926000.0
2013-07-12 15:00:00,15.18,15.18,15.16,15.17,2262400.0,13.049,13.049,13.0318,13.0404,2262400.0
2013-07-12 15:10:00,15.17,15.19,15.17,15.19,2909200.0,13.0404,13.0576,13.0404,13.0576,2909200.0
2013-07-12 15:20:00,15.18,15.19,15.17,15.18,3194800.0,13.049,13.0576,13.0404,13.049,3194800.0
2013-07-12 15:30:00,15.18,15.18,15.17,15.17,2819600.0,13.049,13.049,13.0404,13.0404,2819600.0
2013-07-12 15:40:00,15.17,15.18,15.17,15.18,6972000.0,13.0404,13.049,13.0404,13.049,6972000.0
2013-07-12 15:50:00,15.18,15.24,15.17,15.23,32771200.0,13.049,13.1006,13.0404,13.092,32771200.0
2013-07-15 09:30:00,15.18,15.26,15.17,15.22,16466800.0,13.049,13.1178,13.0404,13.0834,16466800.0
2013-07-15 09:40:00,15.22,15.31,15.22,15.28,13364400.0,13.0834,13.1608,13.0834,13.135,13364400.0
2013-07-15 09:50:00,15.29,15.31,15.28,15.29,6594000.0,13.1436,13.1608,13.135,13.1436,6594000.0
2013-07-15 10:00:00,15.29,15.3,15.26,15.3,6697600.0,13.1436,13.1522,13.1178,13.1522,6697600.0
2013-07-15 10:10:00,15.3,15.38,15.3,15.38,17197600.0,13.1522,13.221,13.1522,13.221,17197600.0
2013-07-15 10:20:00,15.38,15.41,15.34,15.39,11270000.0,13.221,13.2467,13.1866,13.2296,11270000.0
2013-07-15 10:30:00,15.39,15.41,15.36,15.4,6330800.0,13.2296,13.2467,13.2038,13.2381,6330800.0
2013-07-15 10:40:00,15.4,15.41,15.34,15.35,7039200.0,13.2381,13.2467,13.1866,13.1952,7039200.0
2013-07-15 10:50:00,15.35,15.35,15.31,15.34,8307600.0,13.1952,13.1952,13.1608,13.1866,8307600.0
2013-07-15 11:00:00,15.34,15.34,15.31,15.32,4964400.0,13.1866,13.1866,13.1608,13.1694,4964400.0
2013-07-15 11:10:00,15.32,15.36,15.32,15.35,3752000.0,13.1694,13.2038,13.1694,13.1952,3752000.0
2013-07-15 11:20:00,15.35,15.38,15.34,15.37,3726800.0,13.1952,13.221,13.1866,13.2124,3726800.0
2013-07-15 11:30:00,15.37,15.38,15.33,15.34,3864000.0,13.2124,13.221,13.178,13.1866,3864000.0
2013-07-15 11:40:00,15.35,15.35,15.33,15.34,1125600.0,13.1952,13.1952,13.178,13.1866,1125600.0
2013-07-15 11:50:00,15.34,15.36,15.34,15.34,1248800.0,13.1866,13.2038,13.1866,13.1866,1248800.0
2013-07-15 12:00:00,15.35,15.37,15.34,15.36,1509200.0,13.1952,13.2124,13.1866,13.2038,1509200.0
2013-07-15 12:10:00,15.36,15.36,15.32,15.32,2794400.0,13.2038,13.2038,13.1694,13.1694,2794400.0
2013-07-15 12:20:00,15.32,15.33,15.3,15.33,4250400.0,13.1694,13.178,13.1522,13.178,4250400.0
2013-07-15 12:30:00,15.33,15.33,15.31,15.32,1960000.0,13.178,13.178,13.1608,13.1694,1960000.0
2013-07-15 12:40:00,15.32,15.33,15.3,15.3,1540000.0,13.1694,13.178,13.1522,13.1522,1540000.0
2013-07-15 12:50:00,15.3,15.33,15.3,15.33,1276800.0,13.1522,13.178,13.1522,13.178,1276800.0
2013-07-15 13:00:00,15.33,15.34,15.32,15.33,2066400.0,13.178,13.1866,13.1694,13.178,2066400.0
2013-07-15 13:10:00,15.33,15.33,15.32,15.32,1176000.0,13.178,13.178,13.1694,13.1694,1176000.0
2013-07-15 13:20:00,15.32,15.33,15.31,15.31,2016000.0,13.1694,13.178,13.1608,13.1608,2016000.0
2013-07-15 13:30:00,15.31,15.33,15.31,15.33,1736000.0,13.1608,13.178,13.1608,13.178,1736000.0
2013-07-15 13:40:00,15.33,15.35,15.33,15.34,3057600.0,13.178,13.1952,13.178,13.1866,3057600.0
2013-07-15 13:50:00,15.34,15.35,15.33,15.35,2119600.0,13.1866,13.1952,13.178,13.1952,2119600.0
2013-07-15 14:00:00,15.35,15.36,15.35,15.35,2175600.0,13.1952,13.2038,13.1952,13.1952,2175600.0
2013-07-15 14:10:00,15.35,15.37,15.33,15.34,3284400.0,13.1952,13.2124,13.178,13.1866,3284400.0
2013-07-15 14:20:00,15.34,15.35,15.31,15.33,3035200.0,13.1866,13.1952,13.1608,13.178,3035200.0
2013-07-15 14:30:00,15.33,15.33,15.31,15.32,2226000.0,13.178,13.178,13.1608,13.1694,2226000.0
2013-07-15 14:40:00,15.32,15.34,15.32,15.33,2886800.0,13.1694,13.1866,13.1694,13.178,2886800.0
2013-07-15 14:50:00,15.33,15.35,15.33,15.35,3984400.0,13.178,13.1952,13.178,13.1952,3984400.0
2013-07-15 15:00:00,15.35,15.36,15.34,15.34,2926000.0,13.1952,13.2038,13.1866,13.1866,2926000.0
2013-07-15 15:10:00,15.34,15.35,15.32,15.32,2900800.0,13.1866,13.1952,13.1694,13.1694,2900800.0
2013-07-15 15:20:00,15.32,15.33,15.29,15.31,4113200.0,13.1694,13.178,13.1436,13.1608,4113200.0
2013-07-15 15:30:00,15.31,15.31,15.27,15.28,6062000.0,13.1608,13.1608,13.1264,13.135,6062000.0
2013-07-15 15:40:00,15.28,15.31,15.28,15.29,5222000.0,13.135,13.1608,13.135,13.1436,5222000.0
2013-07-15 15:50:00,15.29,15.3,15.26,15.27,11880400.0,13.1436,13.1522,13.1178,13.1264,11880400.0
2013-07-16 09:30:00,15.23,15.27,15.15,15.26,21705600.0,13.092,13.1264,13.0232,13.1178,21705600.0
2013-07-16 09:40:00,15.26,15.31,15.21,15.23,12863200.0,13.1178,13.1608,13.0748,13.092,12863200.0
2013-07-16 09:50:00,15.24,15.26,15.2,15.22,6042400.0,13.1006,13.1178,13.0662,13.0834,6042400.0
2013-07-16 10:00:00,15.23,15.27,15.19,15.26,12558000.0,13.092,13.1264,13.0576,13.1178,12558000.0
2013-07-16 10:10:00,15.26,15.28,15.24,15.26,6216000.0,13.1178,13.135,13.1006,13.1178,6216000.0
2013-07-16 10:20:00,15.26,15.26,15.21,15.22,4188800.0,13.1178,13.1178,13.0748,13.0834,4188800.0
2013-07-16 10:30:00,15.22,15.25,15.21,15.22,2500400.0,13.0834,13.1092,13.0748,13.0834,2500400.0
2013-07-16 10:40:00,15.22,15.27,15.22,15.26,3931200.0,13.0834,13.1264,13.0834,13.1178,3931200.0
2013-07-16 10:50:00,15.27,15.27,15.23,15.23,4216800.0,13.1264,13.1264,13.092,13.092,4216800.0
2013-07-16 11:00:00,15.23,15.26,15.23,15.23,5880000.0,13.092,13.1178,13.092,13.092,5880000.0
2013-07-16 11:10:00,15.24,15.27,15.23,15.24,4376400.0,13.1006,13.1264,13.092,13.1006,4376400.0
2013-07-16 11:20:00,15.23,15.24,15.22,15.23,2301600.0,13.092,13.1006,13.0834,13.092,2301600.0
2013-07-16 11:30:00,15.23,15.25,15.22,15.25,2088800.0,13.092,13.1092,13.0834,13.1092,2088800.0
2013-07-16 11:40:00,15.25,15.26,15.23,15.25,2444400.0,13.1092,13.1178,13.092,13.1092,2444400.0
2013-07-16 11:50:00,15.25,15.27,15.24,15.25,2578800.0,13.1092,13.1264,13.1006,13.1092,2578800.0
2013-07-16 12:00:00,15.25,15.31,15.25,15.29,5880000.0,13.1092,13.1608,13.1092,13.1436,5880000.0
2013-07-16 12:10:00,15.3,15.32,15.29,15.3,4102000.0,13.1522,13.1694,13.1436,13.1522,4102000.0
2013-07-16 12:20:00,15.3,15.31,15.27,15.29,2791600.0,13.1522,13.1608,13.1264,13.1436,2791600.0
2013-07-16 12:30:00,15.29,15.31,15.28,15.29,2774800.0,13.1436,13.1608,13.135,13.1436,2774800.0
2013-07-16 12:40:00,15.29,15.3,15.29,15.29,1523200.0,13.1436,13.1522,13.1436,13.1436,1523200.0
2013-07-16 12:50:00,15.3,15.31,15.28,15.3,2528400.0,13.1522,13.1608,13.135,13.1522,2528400.0
2013-07-16 13:00:00,15.31,15.33,15.3,15.32,6672400.0,13.1608,13.178,13.1522,13.1694,6672400.0
2013-07-16 13:10:00,15.31,15.32,15.29,15.31,3886400.0,13.1608,13.1694,13.1436,13.1608,3886400.0
2013-07-16 13:20:00,15.31,15.32,15.31,15.32,2654400.0,13.1608,13.1694,13.1608,13.1694,2654400.0
2013-07-16 13:30:00,15.32,15.34,15.32,15.32,3631600.0,13.1694,13.1866,13.1694,13.1694,3631600.0
2013-07-16 13:40:00,15.32,15.34,15.32,15.33,2909200.0,13.1694,13.1866,13.1694,13.178,2909200.0
2013-07-16 13:50:00,15.34,15.36,15.33,15.35,3953600.0,13.1866,13.2038,13.178,13.1952,3953600.0
2013-07-16 14:00:00,15.35,15.36,15.31,15.34,5012000.0,13.1952,13.2038,13.1608,13.1866,5012000.0
2013-07-16 14:10:00,15.33,15.36,15.33,15.34,2578800.0,13.178,13.2038,13.178,13.1866,2578800.0
2013-07-16 14:20:00,15.34,15.34,15.31,15.31,3273200.0,13.1866,13.1866,13.1608,13.1608,3273200.0
2013-07-16 14:30:00,15.31,15.34,15.31,15.34,2223200.0,13.1608,13.1866,13.1608,13.1866,2223200.0
2013-07-16 14:40:00,15.34,15.34,15.33,15.33,2032800.0,13.1866,13.1866,13.178,13.178,2032800.0
2013-07-16 14:50:00,15.33,15.34,15.33,15.33,2478000.0,13.178,13.1866,13.178,13.178,2478000.0
2013-07-16 15:00:00,15.33,15.33,15.31,15.32,3976000.0,13.178,13.178,13.1608,13.1694,3976000.0
2013-07-16 15:10:00,15.32,15.35,15.32,15.35,6053600.0,13.1694,13.1952,13.1694,13.1952,6053600.0
2013-07-16 15:20:00,15.35,15.37,15.33,15.37,6960800.0,13.1952,13.2124,13.178,13.2124,6960800.0
2013-07-16 15:30:00,15.37,15.38,15.36,15.37,6277600.0,13.2124,13.221,13.2038,13.2124,6277600.0
2013-07-16 15:40:00,15.37,15.38,15.37,15.38,6241200.0,13.2124,13.221,13.2124,13.221,6241200.0
2013-07-16 15:50:00,15.38,15.38,15.36,15.37,12300400.0,13.221,13.221,13.2038,13.2124,12300400.0
2013-07-17 09:30:00,15.35,15.37,15.29,15.37,17850000.0,13.1952,13.2124,13.1436,13.2124,17850000.0
2013-07-17 09:40:00,15.37,15.44,15.37,15.41,14467600.0,13.2124,13.2725,13.2124,13.2467,14467600.0
2013-07-17 09:50:00,15.41,15.41,15.36,15.38,7274400.0,13.2467,13.2467,13.2038,13.221,7274400.0
2013-07-17 10:00:00,15.39,15.42,15.38,15.41,6641600.0,13.2296,13.2553,13.221,13.2467,6641600.0
2013-07-17 10:10:00,15.41,15.43,15.41,15.41,7271600.0,13.2467,13.2639,13.2467,13.2467,7271600.0
2013-07-17 10:20:00,15.42,15.44,15.41,15.42,3819200.0,13.2553,13.2725,13.2467,13.2553,3819200.0
2013-07-17 10:30:00,15.42,15.43,15.39,15.39,5482400.0,13.2553,13.2639,13.2296,13.2296,5482400.0
2013-07-17 10:40:00,15.39,15.4,15.33,15.36,8092000.0,13.2296,13.2381,13.178,13.2038,8092000.0
2013-07-17 10:50:00,15.36,15.38,15.34,15.38,5009200.0,13.2038,13.221,13.1866,13.221,5009200.0
2013-07-17 11:00:00,15.38,15.39,15.37,15.39,3438400.0,13.221,13.2296,13.2124,13.2296,3438400.0
2013-07-17 11:10:00,15.39,15.4,15.38,15.38,2270800.0,13.2296,13.2381,13.221,13.221,2270800.0
2013-07-17 11:20:00,15.38,15.39,15.36,15.36,3122000.0,13.221,13.2296,13.2038,13.2038,3122000.0
2013-07-17 11:30:00,15.35,15.36,15.33,15.34,2808400.0,13.1952,13.2038,13.178,13.1866,2808400.0
2013-07-17 11:40:00,15.34,15.35,15.33,15.34,4835600.0,13.1866,13.1952,13.178,13.1866,4835600.0
2013-07-17 11:50:00,15.34,15.35,15.33,15.34,2170000.0,13.1866,13.1952,13.178,13.1866,2170000.0
2013-07-17 12:00:00,15.34,15.35,15.33,15.34,1948800.0,13.1866,13.1952,13.178,13.1866,1948800.0
2013-07-17 12:10:00,15.34,15.37,15.34,15.36,4071200.0,13.1866,13.2124,13.1866,13.2038,4071200.0
2013-07-17 12:20:00,15.35,15.36,15.35,15.35,1646400.0,13.1952,13.2038,13.1952,13.1952,1646400.0
2013-07-17 12:30:00,15.35,15.38,15.35,15.36,2186800.0,13.1952,13.221,13.1952,13.2038,2186800.0
2013-07-17 12:40:00,15.37,15.37,15.35,15.36,3721200.0,13.2124,13.2124,13.1952,13.2038,3721200.0
2013-07-17 12:50:00,15.36,15.36,15.35,15.36,2119600.0,13.2038,13.2038,13.1952,13.2038,2119600.0
2013-07-17 13:00:00,15.36,15.36,15.35,15.36,1388800.0,13.2038,13.2038,13.1952,13.2038,1388800.0
2013-07-17 13:10:00,15.36,15.37,15.35,15.36,1302000.0,13.2038,13.2124,13.1952,13.2038,1302000.0
2013-07-17 13:20:00,15.36,15.37,15.36,15.37,2828000.0,13.2038,13.2124,13.2038,13.2124,2828000.0
2013-07-17 13:30:00,15.37,15.38,15.36,15.38,1876000.0,13.2124,13.221,13.2038,13.221,1876000.0
2013-07-17 13:40:00,15.38,15.38,15.36,15.37,1853600.0,13.221,13.221,13.2038,13.2124,1853600.0
2013-07-17 13:50:00,15.37,15.37,15.35,15.36,2786000.0,13.2124,13.2124,13.1952,13.2038,2786000.0
2013-07-17 14:00:00,15.36,15.36,15.34,15.35,4071200.0,13.2038,13.2038,13.1866,13.1952,4071200.0
2013-07-17 14:10:00,15.35,15.37,15.35,15.37,3284400.0,13.1952,13.2124,13.1952,13.2124,3284400.0
2013-07-17 14:20:00,15.37,15.37,15.35,15.35,1601600.0,13.2124,13.2124,13.1952,13.1952,1601600.0
2013-07-17 14:30:00,15.35,15.36,15.35,15.35,2749600.0,13.1952,13.2038,13.1952,13.1952,2749600.0
2013-07-17 14:40:00,15.35,15.36,15.32,15.33,4863600.0,13.1952,13.2038,13.1694,13.178,4863600.0
2013-07-17 14:50:00,15.34,15.35,15.33,15.34,1898400.0,13.1866,13.1952,13.178,13.1866,1898400.0
2013-07-17 15:00:00,15.34,15.36,15.34,15.35,2492000.0,13.1866,13.2038,13.1866,13.1952,2492000.0
2013-07-17 15:10:00,15.35,15.36,15.33,15.35,2578800.0,13.1952,13.2038,13.178,13.1952,2578800.0
2013-07-17 15:20:00,15.35,15.36,15.34,15.34,2234400.0,13.1952,13.2038,13.1866,13.1866,2234400.0
2013-07-17 15:30:00,15.34,15.35,15.33,15.35,3799600.0,13.1866,13.1952,13.178,13.1952,3799600.0
2013-07-17 15:40:00,15.35,15.37,15.34,15.37,5006400.0,13.1952,13.2124,13.1866,13.2124,5006400.0
2013-07-17 15:50:00,15.37,15.37,15.35,15.37,10858400.0,13.2124,13.2124,13.1952,13.2124,10858400.0
2013-07-18 09:30:00,15.47,15.53,15.46,15.52,24550400.0,13.2983,13.3499,13.2897,13.3413,24550400.0
2013-07-18 09:40:00,15.52,15.52,15.49,15.49,8814400.0,13.3413,13.3413,13.3155,13.3155,8814400.0
2013-07-18 09:50:00,15.49,15.49,15.44,15.48,8946000.0,13.3155,13.3155,13.2725,13.3069,8946000.0
2013-07-18 10:00:00,15.49,15.51,15.45,15.49,7803600.0,13.3155,13.3327,13.2811,13.3155,7803600.0
2013-07-18 10:10:00,15.49,15.5,15.47,15.49,6599600.0,13.3155,13.3241,13.2983,13.3155,6599600.0
2013-07-18 10:20:00,15.49,15.5,15.48,15.49,5784800.0,13.3155,13.3241,13.3069,13.3155,5784800.0
2013-07-18 10:30:00,15.49,15.5,15.47,15.48,2847600.0,13.3155,13.3241,13.2983,13.3069,2847600.0
2013-07-18 10:40:00,15.49,15.5,15.48,15.49,2895200.0,13.3155,13.3241,13.3069,13.3155,2895200.0
2013-07-18 10:50:00,15.49,15.52,15.49,15.5,7224000.0,13.3155,13.3413,13.3155,13.3241,7224000.0
2013-07-18 11:00:00,15.51,15.51,15.5,15.51,3298400.0,13.3327,13.3327,13.3241,13.3327,3298400.0
2013-07-18 11:10:00,15.51,15.51,15.48,15.49,4292400.0,13.3327,13.3327,13.3069,13.3155,4292400.0
2013-07-18 11:20:00,15.49,15.49,15.45,15.46,5765200.0,13.3155,13.3155,13.2811,13.2897,5765200.0
2013-07-18 11:30:00,15.46,15.49,15.45,15.47,3808000.0,13.2897,13.3155,13.2811,13.2983,3808000.0
2013-07-18 11:40:00,15.48,15.48,15.46,15.46,2391200.0,13.3069,13.3069,13.2897,13.2897,2391200.0
2013-07-18 11:50:00,15.46,15.47,15.42,15.45,6776000.0,13.2897,13.2983,13.2553,13.2811,6776000.0
2013-07-18 12:00:00,15.45,15.46,15.43,15.46,2752400.0,13.2811,13.2897,13.2639,13.2897,2752400.0
2013-07-18 12:10:00,15.46,15.46,15.4,15.42,5118400.0,13.2897,13.2897,13.2381,13.2553,5118400.0
2013-07-18 12:20:00,15.42,15.43,15.4,15.41,3388000.0,13.2553,13.2639,13.2381,13.2467,3388000.0
2013-07-18 12:30:00,15.41,15.41,15.38,15.4,4141200.0,13.2467,13.2467,13.221,13.2381,4141200.0
2013-07-18 12:40:00,15.4,15.42,15.39,15.42,3124800.0,13.2381,13.2553,13.2296,13.2553,3124800.0
2013-07-18 12:50:00,15.42,15.43,15.4,15.42,2564800.0,13.2553,13.2639,13.2381,13.2553,2564800.0
2013-07-18 13:00:00,15.42,15.43,15.4,15.42,3561600.0,13.2553,13.2639,13.2381,13.2553,3561600.0
2013-07-18 13:10:00,15.41,15.43,15.39,15.4,2287600.0,13.2467,13.2639,13.2296,13.2381,2287600.0
2013-07-18 13:20:00,15.39,15.41,15.38,15.4,4544400.0,13.2296,13.2467,13.221,13.2381,4544400.0
2013-07-18 13:30:00,15.4,15.43,15.4,15.43,3248000.0,13.2381,13.2639,13.2381,13.2639,3248000.0
2013-07-18 13:40:00,15.43,15.44,15.42,15.43,1988000.0,13.2639,13.2725,13.2553,13.2639,1988000.0
2013-07-18 13:50:00,15.44,15.44,15.42,15.44,2391200.0,13.2725,13.2725,13.2553,13.2725,2391200.0
2013-07-18 14:00:00,15.44,15.46,15.43,15.44,3679200.0,13.2725,13.2897,13.2639,13.2725,3679200.0
2013-07-18 14:10:00,15.45,15.46,15.44,15.45,2290400.0,13.2811,13.2897,13.2725,13.2811,2290400.0
2013-07-18 14:20:00,15.46,15.46,15.44,15.44,2402400.0,13.2897,13.2897,13.2725,13.2725,2402400.0
2013-07-18 14:30:00,15.44,15.46,15.44,15.46,2525600.0,13.2725,13.2897,13.2725,13.2897,2525600.0
2013-07-18 14:40:00,15.46,15.47,15.45,15.45,2301600.0,13.2897,13.2983,13.2811,13.2811,2301600.0
2013-07-18 14:50:00,15.45,15.46,15.43,15.44,2203600.0,13.2811,13.2897,13.2639,13.2725,2203600.0
2013-07-18 15:00:00,15.43,15.44,15.42,15.43,2450000.0,13.2639,13.2725,13.2553,13.2639,2450000.0
2013-07-18 15:10:00,15.43,15.44,15.43,15.44,2363200.0,13.2639,13.2725,13.2639,13.2725,2363200.0
2013-07-18 15:20:00,15.44,15.45,15.43,15.44,1783600.0,13.2725,13.2811,13.2639,13.2725,1783600.0
2013-07-18 15:30:00,15.44,15.45,15.42,15.42,2797200.0,13.2725,13.2811,13.2553,13.2553,2797200.0
2013-07-18 15:40:00,15.42,15.43,15.41,15.43,3668000.0,13.2553,13.2639,13.2467,13.2639,3668000.0
2013-07-18 15:50:00,15.43,15.44,15.42,15.42,6532400.0,13.2639,13.2725,13.2553,13.2553,6532400.0
2013-07-19 09:30:00,15.47,15.5,15.42,15.42,34627600.0,13.2983,13.3241,13.2553,13.2553,34627600.0
2013-07-19 09:40:00,15.42,15.42,15.28,15.32,15652000.0,13.2553,13.2553,13.135,13.1694,15652000.0
2013-07-19 09:50:00,15.32,15.35,15.31,15.34,6518400.0,13.1694,13.1952,13.1608,13.1866,6518400.0
2013-07-19 10:00:00,15.34,15.34,15.26,15.26,14509600.0,13.1866,13.1866,13.1178,13.1178,14509600.0
2013-07-19 10:10:00,15.26,15.29,15.25,15.27,9808400.0,13.1178,13.1436,13.1092,13.1264,9808400.0
2013-07-19 10:20:00,15.27,15.28,15.24,15.25,8344000.0,13.1264,13.135,13.1006,13.1092,8344000.0
2013-07-19 10:30:00,15.25,15.31,15.24,15.29,9147600.0,13.1092,13.1608,13.1006,13.1436,9147600.0
2013-07-19 10:40:00,15.29,15.29,15.22,15.23,6571600.0,13.1436,13.1436,13.0834,13.092,6571600.0
2013-07-19 10:50:00,15.23,15.24,15.2,15.22,7716800.0,13.092,13.1006,13.0662,13.0834,7716800.0
2013-07-19 11:00:00,15.22,15.27,15.21,15.26,8576400.0,13.0834,13.1264,13.0748,13.1178,8576400.0
2013-07-19 11:10:00,15.27,15.29,15.26,15.27,6101200.0,13.1264,13.1436,13.1178,13.1264,6101200.0
2013-07-19 11:20:00,15.27,15.29,15.25,15.26,3701600.0,13.1264,13.1436,13.1092,13.1178,3701600.0
2013-07-19 11:30:00,15.26,15.26,15.23,15.23,5462800.0,13.1178,13.1178,13.092,13.092,5462800.0
2013-07-19 11:40:00,15.23,15.25,15.22,15.23,4558400.0,13.092,13.1092,13.0834,13.092,4558400.0
2013-07-19 11:50:00,15.24,15.25,15.22,15.23,4522000.0,13.1006,13.1092,13.0834,13.092,4522000.0
2013-07-19 12:00:00,15.23,15.25,15.22,15.24,2626400.0,13.092,13.1092,13.0834,13.1006,2626400.0
2013-07-19 12:10:00,15.24,15.24,15.21,15.22,3340400.0,13.1006,13.1006,13.0748,13.0834,3340400.0
2013-07-19 12:20:00,15.22,15.24,15.21,15.24,4412800.0,13.0834,13.1006,13.0748,13.1006,4412800.0
2013-07-19 12:30:00,15.24,15.24,15.21,15.22,3138800.0,13.1006,13.1006,13.0748,13.0834,3138800.0
2013-07-19 12:40:00,15.22,15.23,15.21,15.21,2956800.0,13.0834,13.092,13.0748,13.0748,2956800.0
2013-07-19 12:50:00,15.21,15.23,15.21,15.23,2976400.0,13.0748,13.092,13.0748,13.092,2976400.0
2013-07-19 13:00:00,15.23,15.25,15.23,15.24,2735600.0,13.092,13.1092,13.092,13.1006,2735600.0
2013-07-19 13:10:00,15.24,15.26,15.24,15.25,2576000.0,13.1006,13.1178,13.1006,13.1092,2576000.0
2013-07-19 13:20:00,15.25,15.26,15.24,15.24,1985200.0,13.1092,13.1178,13.1006,13.1006,1985200.0
2013-07-19 13:30:00,15.24,15.25,15.24,15.25,1442000.0,13.1006,13.1092,13.1006,13.1092,1442000.0
2013-07-19 13:40:00,15.25,15.28,15.25,15.27,3096800.0,13.1092,13.135,13.1092,13.1264,3096800.0
2013-07-19 13:50:00,15.26,15.27,15.26,15.26,1464400.0,13.1178,13.1264,13.1178,13.1178,1464400.0
2013-07-19 14:00:00,15.26,15.28,15.26,15.27,2928800.0,13.1178,13.135,13.1178,13.1264,2928800.0
2013-07-19 14:10:00,15.28,15.28,15.27,15.27,2906400.0,13.135,13.135,13.1264,13.1264,2906400.0
2013-07-19 14:20:00,15.28,15.28,15.25,15.25,3329200.0,13.135,13.135,13.1092,13.1092,3329200.0
2013-07-19 14:30:00,15.25,15.25,15.23,15.24,2772000.0,13.1092,13.1092,13.092,13.1006,2772000.0
2013-07-19 14:40:00,15.24,15.24,15.23,15.23,1534400.0,13.1006,13.1006,13.092,13.092,1534400.0
2013-07-19 14:50:00,15.23,15.23,15.21,15.22,3729600.0,13.092,13.092,13.0748,13.0834,3729600.0
2013-07-19 15:00:00,15.22,15.23,15.21,15.21,3172400.0,13.0834,13.092,13.0748,13.0748,3172400.0
2013-07-19 15:10:00,15.21,15.22,15.2,15.2,5717600.0,13.0748,13.0834,13.0662,13.0662,5717600.0
2013-07-19 15:20:00,15.2,15.2,15.16,15.16,7635600.0,13.0662,13.0662,13.0318,13.0318,7635600.0
2013-07-19 15:30:00,15.16,15.18,15.16,15.18,5997600.0,13.0318,13.049,13.0318,13.049,5997600.0
2013-07-19 15:40:00,15.17,15.19,15.17,15.18,6414800.0,13.0404,13.0576,13.0404,13.049,6414800.0
2013-07-19 15:50:00,15.18,15.19,15.17,15.18,20353200.0,13.049,13.0576,13.0404,13.049,20353200.0
2013-07-22 09:30:00,15.33,15.35,15.24,15.31,29943200.0,13.178,13.1952,13.1006,13.1608,29943200.0
2013-07-22 09:40:00,15.31,15.33,15.22,15.23,12740000.0,13.1608,13.178,13.0834,13.092,12740000.0
2013-07-22 09:50:00,15.24,15.25,15.2,15.24,7515200.0,13.1006,13.1092,13.0662,13.1006,7515200.0
2013-07-22 10:00:00,15.25,15.28,15.22,15.24,7019600.0,13.1092,13.135,13.0834,13.1006,7019600.0
2013-07-22 10:10:00,15.24,15.26,15.24,15.26,6221600.0,13.1006,13.1178,13.1006,13.1178,6221600.0
2013-07-22 10:20:00,15.26,15.33,15.25,15.31,7448000.0,13.1178,13.178,13.1092,13.1608,7448000.0
2013-07-22 10:30:00,15.31,15.33,15.27,15.28,5530000.0,13.1608,13.178,13.1264,13.135,5530000.0
2013-07-22 10:40:00,15.28,15.3,15.27,15.29,2889600.0,13.135,13.1522,13.1264,13.1436,2889600.0
2013-07-22 10:50:00,15.29,15.3,15.27,15.29,5527200.0,13.1436,13.1522,13.1264,13.1436,5527200.0
2013-07-22 11:00:00,15.28,15.29,15.26,15.28,3581200.0,13.135,13.1436,13.1178,13.135,3581200.0
2013-07-22 11:10:00,15.28,15.3,15.27,15.27,2340800.0,13.135,13.1522,13.1264,13.1264,2340800.0
2013-07-22 11:20:00,15.28,15.28,15.23,15.24,4446400.0,13.135,13.135,13.092,13.1006,4446400.0
2013-07-22 11:30:00,15.25,15.27,15.24,15.26,2833600.0,13.1092,13.1264,13.1006,13.1178,2833600.0
2013-07-22 11:40:00,15.25,15.27,15.25,15.26,2046800.0,13.1092,13.1264,13.1092,13.1178,2046800.0
2013-07-22 11:50:00,15.26,15.27,15.24,15.25,1640800.0,13.1178,13.1264,13.1006,13.1092,1640800.0
2013-07-22 12:00:00,15.24,15.26,15.24,15.25,1954400.0,13.1006,13.1178,13.1006,13.1092,1954400.0
2013-07-22 12:10:00,15.25,15.26,15.25,15.26,1489600.0,13.1092,13.1178,13.1092,13.1178,1489600.0
2013-07-22 12:20:00,15.26,15.27,15.25,15.25,2766400.0,13.1178,13.1264,13.1092,13.1092,2766400.0
2013-07-22 12:30:00,15.25,15.26,15.24,15.24,4754400.0,13.1092,13.1178,13.1006,13.1006,4754400.0
2013-07-22 12:40:00,15.24,15.26,15.24,15.25,1358000.0,13.1006,13.1178,13.1006,13.1092,1358000.0
2013-07-22 12:50:00,15.25,15.25,15.23,15.24,1442000.0,13.1092,13.1092,13.092,13.1006,1442000.0
2013-07-22 13:00:00,15.24,15.24,15.22,15.23,2408000.0,13.1006,13.1006,13.0834,13.092,2408000.0
2013-07-22 13:10:00,15.23,15.24,15.21,15.21,2878400.0,13.092,13.1006,13.0748,13.0748,2878400.0
2013-07-22 13:20:00,15.21,15.22,15.21,15.22,1638000.0,13.0748,13.0834,13.0748,13.0834,1638000.0
2013-07-22 13:30:00,15.22,15.23,15.22,15.22,1890000.0,13.0834,13.092,13.0834,13.0834,1890000.0
2013-07-22 13:40:00,15.22,15.22,15.2,15.21,1764000.0,13.0834,13.0834,13.0662,13.0748,1764000.0
2013-07-22 13:50:00,15.21,15.23,15.21,15.23,2542400.0,13.0748,13.092,13.0748,13.092,2542400.0
2013-07-22 14:00:00,15.23,15.24,15.22,15.23,2254000.0,13.092,13.1006,13.0834,13.092,2254000.0
2013-07-22 14:10:00,15.23,15.25,15.23,15.24,2452800.0,13.092,13.1092,13.092,13.1006,2452800.0
2013-07-22 14:20:00,15.25,15.25,15.23,15.24,1411200.0,13.1092,13.1092,13.092,13.1006,1411200.0
2013-07-22 14:30:00,15.24,15.25,15.24,15.24,1584800.0,13.1006,13.1092,13.1006,13.1006,1584800.0
2013-07-22 14:40:00,15.24,15.26,15.24,15.26,3696000.0,13.1006,13.1178,13.1006,13.1178,3696000.0
2013-07-22 14:50:00,15.26,15.27,15.25,15.27,2844800.0,13.1178,13.1264,13.1092,13.1264,2844800.0
2013-07-22 15:00:00,15.27,15.27,15.25,15.26,1618400.0,13.1264,13.1264,13.1092,13.1178,1618400.0
2013-07-22 15:10:00,15.26,15.27,15.25,15.25,1304800.0,13.1178,13.1264,13.1092,13.1092,1304800.0
2013-07-22 15:20:00,15.25,15.26,15.25,15.26,1601600.0,13.1092,13.1178,13.1092,13.1178,1601600.0
2013-07-22 15:30:00,15.26,15.26,15.23,15.23,3735200.0,13.1178,13.1178,13.092,13.092,3735200.0
2013-07-22 15:40:00,15.23,15.24,15.22,15.22,3407600.0,13.092,13.1006,13.0834,13.0834,3407600.0
2013-07-22 15:50:00,15.22,15.23,15.2,15.22,8218000.0,13.0834,13.092,13.0662,13.0834,8218000.0
2013-07-23 09:30:00,15.22,15.25,15.16,15.17,15276800.0,13.0834,13.1092,13.0318,13.0404,15276800.0
2013-07-23 09:40:00,15.17,15.18,15.1,15.16,12334000.0,13.0404,13.049,12.9803,13.0318,12334000.0
2013-07-23 09:50:00,15.16,15.17,15.11,15.12,7154000.0,13.0318,13.0404,12.9889,12.9975,7154000.0
2013-07-23 10:00:00,15.12,15.13,15.06,15.08,12829600.0,12.9975,13.0061,12.9459,12.9631,12829600.0
2013-07-23 10:10:00,15.08,15.12,15.07,15.1,6876800.0,12.9631,12.9975,12.9545,12.9803,6876800.0
2013-07-23 10:20:00,15.1,15.13,15.09,15.11,6000400.0,12.9803,13.0061,12.9717,12.9889,6000400.0
2013-07-23 10:30:00,15.11,15.11,15.06,15.08,6904800.0,12.9889,12.9889,12.9459,12.9631,6904800.0
2013-07-23 10:40:00,15.08,15.11,15.08,15.08,5420800.0,12.9631,12.9889,12.9631,12.9631,5420800.0
2013-07-23 10:50:00,15.08,15.11,15.07,15.1,4673200.0,12.9631,12.9889,12.9545,12.9803,4673200.0
2013-07-23 11:00:00,15.1,15.13,15.08,15.12,6235600.0,12.9803,13.0061,12.9631,12.9975,6235600.0
2013-07-23 11:10:00,15.12,15.16,15.11,15.15,6944000.0,12.9975,13.0318,12.9889,13.0232,6944000.0
2013-07-23 11:20:00,15.15,15.15,15.13,15.14,3488800.0,13.0232,13.0232,13.0061,13.0146,3488800.0
2013-07-23 11:30:00,15.14,15.15,15.13,15.14,3214400.0,13.0146,13.0232,13.0061,13.0146,3214400.0
2013-07-23 11:40:00,15.14,15.15,15.13,15.14,2657200.0,13.0146,13.0232,13.0061,13.0146,2657200.0
2013-07-23 11:50:00,15.14,15.15,15.13,15.15,1828400.0,13.0146,13.0232,13.0061,13.0232,1828400.0
2013-07-23 12:00:00,15.14,15.14,15.1,15.12,3267600.0,13.0146,13.0146,12.9803,12.9975,3267600.0
2013-07-23 12:10:00,15.13,15.13,15.09,15.1,3290000.0,13.0061,13.0061,12.9717,12.9803,3290000.0
2013-07-23 12:20:00,15.1,15.11,15.08,15.1,4608800.0,12.9803,12.9889,12.9631,12.9803,4608800.0
2013-07-23 12:30:00,15.1,15.12,15.09,15.11,3043600.0,12.9803,12.9975,12.9717,12.9889,3043600.0
2013-07-23 12:40:00,15.11,15.12,15.08,15.1,3094000.0,12.9889,12.9975,12.9631,12.9803,3094000.0
2013-07-23 12:50:00,15.09,15.11,15.09,15.1,3407600.0,12.9717,12.9889,12.9717,12.9803,3407600.0
2013-07-23 13:00:00,15.1,15.12,15.1,15.12,2489200.0,12.9803,12.9975,12.9803,12.9975,2489200.0
2013-07-23 13:10:00,15.12,15.13,15.11,15.13,3301200.0,12.9975,13.0061,12.9889,13.0061,3301200.0
2013-07-23 13:20:00,15.13,15.13,15.12,15.12,2088800.0,13.0061,13.0061,12.9975,12.9975,2088800.0
2013-07-23 13:30:00,15.12,15.13,15.12,15.13,1923600.0,12.9975,13.0061,12.9975,13.0061,1923600.0
2013-07-23 13:40:00,15.13,15.13,15.12,15.13,2268000.0,13.0061,13.0061,12.9975,13.0061,2268000.0
2013-07-23 13:50:00,15.13,15.13,15.11,15.12,3536400.0,13.0061,13.0061,12.9889,12.9975,3536400.0
2013-07-23 14:00:00,15.12,15.13,15.1,15.1,3480400.0,12.9975,13.0061,12.9803,12.9803,3480400.0
2013-07-23 14:10:00,15.1,15.11,15.09,15.1,2657200.0,12.9803,12.9889,12.9717,12.9803,2657200.0
2013-07-23 14:20:00,15.1,15.11,15.08,15.1,3346000.0,12.9803,12.9889,12.9631,12.9803,3346000.0
2013-07-23 14:30:00,15.1,15.1,15.08,15.1,2640400.0,12.9803,12.9803,12.9631,12.9803,2640400.0
2013-07-23 14:40:00,15.1,15.12,15.09,15.12,3049200.0,12.9803,12.9975,12.9717,12.9975,3049200.0
2013-07-23 14:50:00,15.11,15.13,15.11,15.11,2665600.0,12.9889,13.0061,12.9889,12.9889,2665600.0
2013-07-23 15:00:00,15.11,15.11,15.08,15.09,6966400.0,12.9889,12.9889,12.9631,12.9717,6966400.0
2013-07-23 15:10:00,15.09,15.09,15.06,15.06,7249200.0,12.9717,12.9717,12.9459,12.9459,7249200.0
2013-07-23 15:20:00,15.06,15.08,15.03,15.03,9318400.0,12.9459,12.9631,12.9201,12.9201,9318400.0
2013-07-23 15:30:00,15.03,15.06,15.01,15.05,13680800.0,12.9201,12.9459,12.9029,12.9373,13680800.0
2013-07-23 15:40:00,15.05,15.05,14.98,14.99,16861600.0,12.9373,12.9373,12.8771,12.8857,16861600.0
2013-07-23 15:50:00,14.99,15.0,14.95,14.96,32398800.0,12.8857,12.8943,12.8513,12.8599,32398800.0
2013-07-24 09:30:00,15.68,15.73,15.6,15.63,65735600.0,13.4788,13.5218,13.4101,13.4359,65735600.0
2013-07-24 09:40:00,15.64,15.66,15.56,15.59,33829600.0,13.4445,13.4616,13.3757,13.4015,33829600.0
2013-07-24 09:50:00,15.59,15.61,15.55,15.61,25594800.0,13.4015,13.4187,13.3671,13.4187,25594800.0
2013-07-24 10:00:00,15.61,15.66,15.58,15.65,24320800.0,13.4187,13.4616,13.3929,13.4531,24320800.0
2013-07-24 10:10:00,15.65,15.72,15.64,15.72,26182800.0,13.4531,13.5132,13.4445,13.5132,26182800.0
2013-07-24 10:20:00,15.72,15.74,15.67,15.7,24673600.0,13.5132,13.5304,13.4702,13.496,24673600.0
2013-07-24 10:30:00,15.7,15.77,15.69,15.76,20490400.0,13.496,13.5562,13.4874,13.5476,20490400.0
2013-07-24 10:40:00,15.77,15.87,15.76,15.84,35756000.0,13.5562,13.6422,13.5476,13.6164,35756000.0
2013-07-24 10:50:00,15.84,15.86,15.81,15.83,15738800.0,13.6164,13.6336,13.5906,13.6078,15738800.0
2013-07-24 11:00:00,15.83,15.87,15.81,15.84,17225600.0,13.6078,13.6422,13.5906,13.6164,17225600.0
2013-07-24 11:10:00,15.84,15.86,15.83,15.84,9735600.0,13.6164,13.6336,13.6078,13.6164,9735600.0
2013-07-24 11:20:00,15.85,15.87,15.84,15.87,11312000.0,13.625,13.6422,13.6164,13.6422,11312000.0
2013-07-24 11:30:00,15.87,15.87,15.8,15.81,9690800.0,13.6422,13.6422,13.582,13.5906,9690800.0
2013-07-24 11:40:00,15.81,15.84,15.8,15.83,7439600.0,13.5906,13.6164,13.582,13.6078,7439600.0
2013-07-24 11:50:00,15.83,15.85,15.81,15.81,8999200.0,13.6078,13.625,13.5906,13.5906,8999200.0
2013-07-24 12:00:00,15.81,15.83,15.81,15.82,7985600.0,13.5906,13.6078,13.5906,13.5992,7985600.0
2013-07-24 12:10:00,15.82,15.83,15.78,15.8,12272400.0,13.5992,13.6078,13.5648,13.582,12272400.0
2013-07-24 12:20:00,15.79,15.8,15.76,15.77,7425600.0,13.5734,13.582,13.5476,13.5562,7425600.0
2013-07-24 12:30:00,15.77,15.81,15.76,15.8,7179200.0,13.5562,13.5906,13.5476,13.582,7179200.0
2013-07-24 12:40:00,15.8,15.83,15.79,15.82,6619200.0,13.582,13.6078,13.5734,13.5992,6619200.0
2013-07-24 12:50:00,15.82,15.83,15.81,15.83,5406800.0,13.5992,13.6078,13.5906,13.6078,5406800.0
2013-07-24 13:00:00,15.83,15.84,15.82,15.83,6876800.0,13.6078,13.6164,13.5992,13.6078,6876800.0
2013-07-24 13:10:00,15.82,15.83,15.78,15.8,6560400.0,13.5992,13.6078,13.5648,13.582,6560400.0
2013-07-24 13:20:00,15.8,15.81,15.78,15.8,3586800.0,13.582,13.5906,13.5648,13.582,3586800.0
2013-07-24 13:30:00,15.8,15.81,15.77,15.78,5742800.0,13.582,13.5906,13.5562,13.5648,5742800.0
2013-07-24 13:40:00,15.79,15.79,15.74,15.79,8797600.0,13.5734,13.5734,13.5304,13.5734,8797600.0
2013-07-24 13:50:00,15.79,15.8,15.77,15.8,3648400.0,13.5734,13.582,13.5562,13.582,3648400.0
2013-07-24 14:00:00,15.8,15.85,15.79,15.84,10334800.0,13.582,13.625,13.5734,13.6164,10334800.0
2013-07-24 14:10:00,15.84,15.85,15.83,15.85,5905200.0,13.6164,13.625,13.6078,13.625,5905200.0
2013-07-24 14:20:00,15.85,15.86,15.85,15.86,7445200.0,13.625,13.6336,13.625,13.6336,7445200.0
2013-07-24 14:30:00,15.86,15.88,15.84,15.87,11155200.0,13.6336,13.6508,13.6164,13.6422,11155200.0
2013-07-24 14:40:00,15.87,15.88,15.84,15.85,7532000.0,13.6422,13.6508,13.6164,13.625,7532000.0
2013-07-24 14:50:00,15.85,15.86,15.82,15.84,6834800.0,13.625,13.6336,13.5992,13.6164,6834800.0
2013-07-24 15:00:00,15.84,15.84,15.81,15.82,6848800.0,13.6164,13.6164,13.5906,13.5992,6848800.0
2013-07-24 15:10:00,15.82,15.83,15.79,15.79,7109200.0,13.5992,13.6078,13.5734,13.5734,7109200.0
2013-07-24 15:20:00,15.8,15.83,15.78,15.78,6778800.0,13.582,13.6078,13.5648,13.5648,6778800.0
2013-07-24 15:30:00,15.78,15.8,15.76,15.76,11048800.0,13.5648,13.582,13.5476,13.5476,11048800.0
2013-07-24 15:40:00,15.76,15.8,15.76,15.77,11818800.0,13.5476,13.582,13.5476,13.5562,11818800.0
2013-07-24 15:50:00,15.77,15.77,15.72,15.74,25704000.0,13.5562,13.5562,13.5132,13.5304,25704000.0
2013-07-25 09:30:00,15.74,15.76,15.61,15.63,28694400.0,13.5304,13.5476,13.4187,13.4359,28694400.0
2013-07-25 09:40:00,15.64,15.65,15.58,15.62,13507200.0,13.4445,13.4531,13.3929,13.4273,13507200.0
2013-07-25 09:50:00,15.61,15.66,15.59,15.64,12980800.0,13.4187,13.4616,13.4015,13.4445,12980800.0
2013-07-25 10:00:00,15.64,15.66,15.58,15.58,13311200.0,13.4445,13.4616,13.3929,13.3929,13311200.0
2013-07-25 10:10:00,15.58,15.6,15.56,15.58,11634000.0,13.3929,13.4101,13.3757,13.3929,11634000.0
2013-07-25 10:20:00,15.58,15.63,15.58,15.6,6627600.0,13.3929,13.4359,13.3929,13.4101,6627600.0
2013-07-25 10:30:00,15.6,15.61,15.58,15.59,3883600.0,13.4101,13.4187,13.3929,13.4015,3883600.0
2013-07-25 10:40:00,15.59,15.67,15.58,15.64,7414400.0,13.4015,13.4702,13.3929,13.4445,7414400.0
2013-07-25 10:50:00,15.64,15.65,15.61,15.62,3267600.0,13.4445,13.4531,13.4187,13.4273,3267600.0
2013-07-25 11:00:00,15.63,15.63,15.6,15.61,2861600.0,13.4359,13.4359,13.4101,13.4187,2861600.0
2013-07-25 11:10:00,15.61,15.61,15.59,15.6,2802800.0,13.4187,13.4187,13.4015,13.4101,2802800.0
2013-07-25 11:20:00,15.6,15.61,15.59,15.61,3435600.0,13.4101,13.4187,13.4015,13.4187,3435600.0
2013-07-25 11:30:00,15.61,15.63,15.61,15.62,4804800.0,13.4187,13.4359,13.4187,13.4273,4804800.0
2013-07-25 11:40:00,15.62,15.64,15.61,15.63,2699200.0,13.4273,13.4445,13.4187,13.4359,2699200.0
2013-07-25 11:50:00,15.63,15.64,15.63,15.63,2016000.0,13.4359,13.4445,13.4359,13.4359,2016000.0
2013-07-25 12:00:00,15.63,15.64,15.62,15.63,1646400.0,13.4359,13.4445,13.4273,13.4359,1646400.0
2013-07-25 12:10:00,15.64,15.68,15.64,15.67,4303600.0,13.4445,13.4788,13.4445,13.4702,4303600.0
2013-07-25 12:20:00,15.67,15.69,15.66,15.68,3987200.0,13.4702,13.4874,13.4616,13.4788,3987200.0
2013-07-25 12:30:00,15.68,15.71,15.67,15.7,4981200.0,13.4788,13.5046,13.4702,13.496,4981200.0
2013-07-25 12:40:00,15.7,15.74,15.7,15.73,6064800.0,13.496,13.5304,13.496,13.5218,6064800.0
2013-07-25 12:50:00,15.72,15.74,15.72,15.73,4732000.0,13.5132,13.5304,13.5132,13.5218,4732000.0
2013-07-25 13:00:00,15.73,15.74,15.68,15.69,5311600.0,13.5218,13.5304,13.4788,13.4874,5311600.0
2013-07-25 13:10:00,15.69,15.71,15.69,15.69,2578800.0,13.4874,13.5046,13.4874,13.4874,2578800.0
2013-07-25 13:20:00,15.69,15.72,15.69,15.72,2335200.0,13.4874,13.5132,13.4874,13.5132,2335200.0
2013-07-25 13:30:00,15.72,15.74,15.71,15.71,4326000.0,13.5132,13.5304,13.5046,13.5046,4326000.0
2013-07-25 13:40:00,15.71,15.71,15.67,15.7,2945600.0,13.5046,13.5046,13.4702,13.496,2945600.0
2013-07-25 13:50:00,15.7,15.71,15.69,15.7,1548400.0,13.496,13.5046,13.4874,13.496,1548400.0
2013-07-25 14:00:00,15.69,15.71,15.68,15.69,1629600.0,13.4874,13.5046,13.4788,13.4874,1629600.0
2013-07-25 14:10:00,15.69,15.7,15.66,15.67,2973600.0,13.4874,13.496,13.4616,13.4702,2973600.0
2013-07-25 14:20:00,15.67,15.67,15.65,15.65,2984800.0,13.4702,13.4702,13.4531,13.4531,2984800.0
2013-07-25 14:30:00,15.66,15.66,15.64,15.65,2436000.0,13.4616,13.4616,13.4445,13.4531,2436000.0
2013-07-25 14:40:00,15.65,15.69,15.65,15.68,3682000.0,13.4531,13.4874,13.4531,13.4788,3682000.0
2013-07-25 14:50:00,15.68,15.7,15.65,15.66,3956400.0,13.4788,13.496,13.4531,13.4616,3956400.0
2013-07-25 15:00:00,15.66,15.69,15.65,15.69,2480800.0,13.4616,13.4874,13.4531,13.4874,2480800.0
2013-07-25 15:10:00,15.68,15.69,15.67,15.68,2875600.0,13.4788,13.4874,13.4702,13.4788,2875600.0
2013-07-25 15:20:00,15.68,15.69,15.67,15.67,3138800.0,13.4788,13.4874,13.4702,13.4702,3138800.0
2013-07-25 15:30:00,15.67,15.69,15.67,15.68,3852800.0,13.4702,13.4874,13.4702,13.4788,3852800.0
2013-07-25 15:40:00,15.68,15.68,15.65,15.67,5429200.0,13.4788,13.4788,13.4531,13.4702,5429200.0
2013-07-25 15:50:00,15.67,15.68,15.66,15.66,9108400.0,13.4702,13.4788,13.4616,13.4616,9108400.0
2013-07-26 09:30:00,15.55,15.63,15.51,15.62,16430400.0,13.3671,13.4359,13.3327,13.4273,16430400.0
2013-07-26 09:40:00,15.62,15.63,15.58,15.58,6980400.0,13.4273,13.4359,13.3929,13.3929,6980400.0
2013-07-26 09:50:00,15.58,15.67,15.58,15.66,10015600.0,13.3929,13.4702,13.3929,13.4616,10015600.0
2013-07-26 10:00:00,15.66,15.7,15.65,15.69,7753200.0,13.4616,13.496,13.4531,13.4874,7753200.0
2013-07-26 10:10:00,15.69,15.69,15.64,15.67,5776400.0,13.4874,13.4874,13.4445,13.4702,5776400.0
2013-07-26 10:20:00,15.68,15.69,15.64,15.67,5723200.0,13.4788,13.4874,13.4445,13.4702,5723200.0
2013-07-26 10:30:00,15.66,15.71,15.66,15.7,5818400.0,13.4616,13.5046,13.4616,13.496,5818400.0
2013-07-26 10:40:00,15.7,15.72,15.66,15.67,8447600.0,13.496,13.5132,13.4616,13.4702,8447600.0
2013-07-26 10:50:00,15.67,15.68,15.64,15.67,8120000.0,13.4702,13.4788,13.4445,13.4702,8120000.0
2013-07-26 11:00:00,15.67,15.7,15.66,15.68,7750400.0,13.4702,13.496,13.4616,13.4788,7750400.0
2013-07-26 11:10:00,15.68,15.71,15.67,15.71,3063200.0,13.4788,13.5046,13.4702,13.5046,3063200.0
2013-07-26 11:20:00,15.71,15.72,15.68,15.7,3306800.0,13.5046,13.5132,13.4788,13.496,3306800.0
2013-07-26 11:30:00,15.7,15.72,15.69,15.71,3539200.0,13.496,13.5132,13.4874,13.5046,3539200.0
2013-07-26 11:40:00,15.71,15.71,15.67,15.69,3567200.0,13.5046,13.5046,13.4702,13.4874,3567200.0
2013-07-26 11:50:00,15.69,15.7,15.67,15.68,2534000.0,13.4874,13.496,13.4702,13.4788,2534000.0
2013-07-26 12:00:00,15.68,15.69,15.66,15.68,1822800.0,13.4788,13.4874,13.4616,13.4788,1822800.0
2013-07-26 12:10:00,15.68,15.69,15.67,15.68,2324000.0,13.4788,13.4874,13.4702,13.4788,2324000.0
2013-07-26 12:20:00,15.68,15.69,15.67,15.68,1817200.0,13.4788,13.4874,13.4702,13.4788,1817200.0
2013-07-26 12:30:00,15.67,15.69,15.66,15.67,2581600.0,13.4702,13.4874,13.4616,13.4702,2581600.0
2013-07-26 12:40:00,15.67,15.68,15.66,15.68,3351600.0,13.4702,13.4788,13.4616,13.4788,3351600.0
2013-07-26 12:50:00,15.68,15.7,15.68,15.69,3738000.0,13.4788,13.496,13.4788,13.4874,3738000.0
2013-07-26 13:00:00,15.69,15.7,15.69,15.69,1932000.0,13.4874,13.496,13.4874,13.4874,1932000.0
2013-07-26 13:10:00,15.69,15.7,15.68,15.68,1282400.0,13.4874,13.496,13.4788,13.4788,1282400.0
2013-07-26 13:20:00,15.69,15.71,15.68,15.71,2234400.0,13.4874,13.5046,13.4788,13.5046,2234400.0
2013-07-26 13:30:00,15.71,15.71,15.68,15.7,1926400.0,13.5046,13.5046,13.4788,13.496,1926400.0
2013-07-26 13:40:00,15.7,15.71,15.69,15.7,1691200.0,13.496,13.5046,13.4874,13.496,1691200.0
2013-07-26 13:50:00,15.7,15.71,15.69,15.7,1274000.0,13.496,13.5046,13.4874,13.496,1274000.0
2013-07-26 14:00:00,15.7,15.7,15.69,15.69,1596000.0,13.496,13.496,13.4874,13.4874,1596000.0
2013-07-26 14:10:00,15.69,15.71,15.69,15.7,1912400.0,13.4874,13.5046,13.4874,13.496,1912400.0
2013-07-26 14:20:00,15.7,15.7,15.67,15.68,3511200.0,13.496,13.496,13.4702,13.4788,3511200.0
2013-07-26 14:30:00,15.68,15.69,15.67,15.68,2396800.0,13.4788,13.4874,13.4702,13.4788,2396800.0
2013-07-26 14:40:00,15.68,15.7,15.68,15.69,2727200.0,13.4788,13.496,13.4788,13.4874,2727200.0
2013-07-26 14:50:00,15.69,15.7,15.69,15.7,2858800.0,13.4874,13.496,13.4874,13.496,2858800.0
2013-07-26 15:00:00,15.7,15.7,15.68,15.69,2130800.0,13.496,13.496,13.4788,13.4874,2130800.0
2013-07-26 15:10:00,15.69,15.69,15.68,15.69,2004800.0,13.4874,13.4874,13.4788,13.4874,2004800.0
2013-07-26 15:20:00,15.69,15.71,15.69,15.7,2928800.0,13.4874,13.5046,13.4874,13.496,2928800.0
2013-07-26 15:30:00,15.7,15.72,15.7,15.72,4530400.0,13.496,13.5132,13.496,13.5132,4530400.0
2013-07-26 15:40:00,15.72,15.75,15.72,15.75,9945600.0,13.5132,13.539,13.5132,13.539,9945600.0
2013-07-26 15:50:00,15.75,15.75,15.72,15.75,12462800.0,13.539,13.539,13.5132,13.539,12462800.0
2013-07-29 09:30:00,15.74,15.94,15.72,15.92,31494400.0,13.5304,13.7023,13.5132,13.6852,31494400.0
2013-07-29 09:40:00,15.92,15.98,15.92,15.96,15187200.0,13.6852,13.7367,13.6852,13.7195,15187200.0
2013-07-29 09:50:00,15.96,16.03,15.95,16.0,15951600.0,13.7195,13.7797,13.7109,13.7539,15951600.0
2013-07-29 10:00:00,16.0,16.03,15.99,15.99,10598000.0,13.7539,13.7797,13.7453,13.7453,10598000.0
2013-07-29 10:10:00,15.99,15.99,15.96,15.98,7274400.0,13.7453,13.7453,13.7195,13.7367,7274400.0
2013-07-29 10:20:00,15.98,16.01,15.97,16.0,6076000.0,13.7367,13.7625,13.7281,13.7539,6076000.0
2013-07-29 10:30:00,16.0,16.0,15.95,15.98,5793200.0,13.7539,13.7539,13.7109,13.7367,5793200.0
2013-07-29 10:40:00,15.99,16.0,15.96,15.96,4155200.0,13.7453,13.7539,13.7195,13.7195,4155200.0
2013-07-29 10:50:00,15.96,16.0,15.96,15.99,3080000.0,13.7195,13.7539,13.7195,13.7453,3080000.0
2013-07-29 11:00:00,15.99,16.01,15.96,15.97,4569600.0,13.7453,13.7625,13.7195,13.7281,4569600.0
2013-07-29 11:10:00,15.97,15.98,15.96,15.97,3088400.0,13.7281,13.7367,13.7195,13.7281,3088400.0
2013-07-29 11:20:00,15.97,15.99,15.96,15.96,4328800.0,13.7281,13.7453,13.7195,13.7195,4328800.0
2013-07-29 11:30:00,15.96,15.97,15.94,15.96,5748400.0,13.7195,13.7281,13.7023,13.7195,5748400.0
2013-07-29 11:40:00,15.96,15.98,15.95,15.98,3175200.0,13.7195,13.7367,13.7109,13.7367,3175200.0
2013-07-29 11:50:00,15.98,15.99,15.96,15.97,2276400.0,13.7367,13.7453,13.7195,13.7281,2276400.0
2013-07-29 12:00:00,15.97,15.98,15.96,15.97,1957200.0,13.7281,13.7367,13.7195,13.7281,1957200.0
2013-07-29 12:10:00,15.97,15.99,15.96,15.98,3452400.0,13.7281,13.7453,13.7195,13.7367,3452400.0
2013-07-29 12:20:00,15.98,16.0,15.97,15.97,3130400.0,13.7367,13.7539,13.7281,13.7281,3130400.0
2013-07-29 12:30:00,15.98,15.99,15.97,15.98,1408400.0,13.7367,13.7453,13.7281,13.7367,1408400.0
2013-07-29 12:40:00,15.98,15.99,15.96,15.99,2528400.0,13.7367,13.7453,13.7195,13.7453,2528400.0
2013-07-29 12:50:00,15.99,16.0,15.98,16.0,2637600.0,13.7453,13.7539,13.7367,13.7539,2637600.0
2013-07-29 13:00:00,16.0,16.02,15.99,15.99,4278400.0,13.7539,13.7711,13.7453,13.7453,4278400.0
2013-07-29 13:10:00,15.99,16.0,15.97,15.98,1909600.0,13.7453,13.7539,13.7281,13.7367,1909600.0
2013-07-29 13:20:00,15.98,15.99,15.97,15.97,1481200.0,13.7367,13.7453,13.7281,13.7281,1481200.0
2013-07-29 13:30:00,15.97,15.98,15.95,15.96,4499600.0,13.7281,13.7367,13.7109,13.7195,4499600.0
2013-07-29 13:40:00,15.96,15.97,15.95,15.97,2489200.0,13.7195,13.7281,13.7109,13.7281,2489200.0
2013-07-29 13:50:00,15.97,15.99,15.97,15.99,2116800.0,13.7281,13.7453,13.7281,13.7453,2116800.0
2013-07-29 14:00:00,15.99,16.01,15.99,16.0,2833600.0,13.7453,13.7625,13.7453,13.7539,2833600.0
2013-07-29 14:10:00,16.0,16.04,16.0,16.04,7389200.0,13.7539,13.7883,13.7539,13.7883,7389200.0
2013-07-29 14:20:00,16.04,16.04,16.01,16.03,4177600.0,13.7883,13.7883,13.7625,13.7797,4177600.0
2013-07-29 14:30:00,16.02,16.04,16.02,16.03,2377200.0,13.7711,13.7883,13.7711,13.7797,2377200.0
2013-07-29 14:40:00,16.03,16.05,16.03,16.05,6028400.0,13.7797,13.7969,13.7797,13.7969,6028400.0
2013-07-29 14:50:00,16.05,16.05,16.04,16.04,3421600.0,13.7969,13.7969,13.7883,13.7883,3421600.0
2013-07-29 15:00:00,16.04,16.04,16.02,16.03,4183200.0,13.7883,13.7883,13.7711,13.7797,4183200.0
2013-07-29 15:10:00,16.03,16.05,16.03,16.04,3959200.0,13.7797,13.7969,13.7797,13.7883,3959200.0
2013-07-29 15:20:00,16.05,16.07,16.04,16.06,4550000.0,13.7969,13.8141,13.7883,13.8055,4550000.0
2013-07-29 15:30:00,16.06,16.07,16.06,16.07,6059200.0,13.8055,13.8141,13.8055,13.8141,6059200.0
2013-07-29 15:40:00,16.07,16.07,16.04,16.04,5849200.0,13.8141,13.8141,13.7883,13.7883,5849200.0
2013-07-29 15:50:00,16.05,16.05,15.98,15.99,20202000.0,13.7969,13.7969,13.7367,13.7453,20202000.0
2013-07-30 09:30:00,16.07,16.12,16.04,16.12,24746400.0,13.8141,13.8571,13.7883,13.8571,24746400.0
2013-07-30 09:40:00,16.12,16.17,16.11,16.15,18048800.0,13.8571,13.9001,13.8485,13.8829,18048800.0
2013-07-30 09:50:00,16.15,16.17,16.13,16.13,10469200.0,13.8829,13.9001,13.8657,13.8657,10469200.0
2013-07-30 10:00:00,16.13,16.17,16.11,16.17,7798000.0,13.8657,13.9001,13.8485,13.9001,7798000.0
2013-07-30 10:10:00,16.17,16.19,16.14,16.18,9942800.0,13.9001,13.9172,13.8743,13.9087,9942800.0
2013-07-30 10:20:00,16.18,16.2,16.16,16.17,9828000.0,13.9087,13.9258,13.8915,13.9001,9828000.0
2013-07-30 10:30:00,16.17,16.19,16.16,16.19,6980400.0,13.9001,13.9172,13.8915,13.9172,6980400.0
2013-07-30 10:40:00,16.19,16.2,16.17,16.19,5171600.0,13.9172,13.9258,13.9001,13.9172,5171600.0
2013-07-30 10:50:00,16.19,16.23,16.19,16.2,10032400.0,13.9172,13.9516,13.9172,13.9258,10032400.0
2013-07-30 11:00:00,16.2,16.2,16.18,16.2,6507200.0,13.9258,13.9258,13.9087,13.9258,6507200.0
2013-07-30 11:10:00,16.2,16.25,16.18,16.24,7907200.0,13.9258,13.9688,13.9087,13.9602,7907200.0
2013-07-30 11:20:00,16.24,16.25,16.23,16.23,7380800.0,13.9602,13.9688,13.9516,13.9516,7380800.0
2013-07-30 11:30:00,16.23,16.29,16.23,16.28,10444000.0,13.9516,14.0032,13.9516,13.9946,10444000.0
2013-07-30 11:40:00,16.28,16.31,16.28,16.3,9312800.0,13.9946,14.0204,13.9946,14.0118,9312800.0
2013-07-30 11:50:00,16.3,16.33,16.29,16.31,8719200.0,14.0118,14.0376,14.0032,14.0204,8719200.0
2013-07-30 12:00:00,16.31,16.31,16.27,16.29,7285600.0,14.0204,14.0204,13.986,14.0032,7285600.0
2013-07-30 12:10:00,16.29,16.29,16.24,16.26,9564800.0,14.0032,14.0032,13.9602,13.9774,9564800.0
2013-07-30 12:20:00,16.26,16.28,16.24,16.26,5446000.0,13.9774,13.9946,13.9602,13.9774,5446000.0
2013-07-30 12:30:00,16.27,16.27,16.23,16.27,5524400.0,13.986,13.986,13.9516,13.986,5524400.0
2013-07-30 12:40:00,16.27,16.31,16.26,16.28,6521200.0,13.986,14.0204,13.9774,13.9946,6521200.0
2013-07-30 12:50:00,16.28,16.3,16.28,16.29,2996000.0,13.9946,14.0118,13.9946,14.0032,2996000.0
2013-07-30 13:00:00,16.29,16.3,16.28,16.29,3012800.0,14.0032,14.0118,13.9946,14.0032,3012800.0
2013-07-30 13:10:00,16.29,16.29,16.24,16.24,5084800.0,14.0032,14.0032,13.9602,13.9602,5084800.0
2013-07-30 13:20:00,16.24,16.25,16.2,16.21,6902000.0,13.9602,13.9688,13.9258,13.9344,6902000.0
2013-07-30 13:30:00,16.21,16.22,16.19,16.21,5888400.0,13.9344,13.943,13.9172,13.9344,5888400.0
2013-07-30 13:40:00,16.21,16.23,16.19,16.23,4748800.0,13.9344,13.9516,13.9172,13.9516,4748800.0
2013-07-30 13:50:00,16.23,16.23,16.2,16.21,3015600.0,13.9516,13.9516,13.9258,13.9344,3015600.0
2013-07-30 14:00:00,16.21,16.24,16.19,16.22,4821600.0,13.9344,13.9602,13.9172,13.943,4821600.0
2013-07-30 14:10:00,16.22,16.23,16.2,16.22,2755200.0,13.943,13.9516,13.9258,13.943,2755200.0
2013-07-30 14:20:00,16.22,16.24,16.22,16.23,3256400.0,13.943,13.9602,13.943,13.9516,3256400.0
2013-07-30 14:30:00,16.23,16.27,16.23,16.26,4043200.0,13.9516,13.986,13.9516,13.9774,4043200.0
2013-07-30 14:40:00,16.26,16.27,16.23,16.23,4034800.0,13.9774,13.986,13.9516,13.9516,4034800.0
2013-07-30 14:50:00,16.23,16.24,16.21,16.24,5157600.0,13.9516,13.9602,13.9344,13.9602,5157600.0
2013-07-30 15:00:00,16.24,16.25,16.22,16.24,3211600.0,13.9602,13.9688,13.943,13.9602,3211600.0
2013-07-30 15:10:00,16.24,16.25,16.24,16.25,3231200.0,13.9602,13.9688,13.9602,13.9688,3231200.0
2013-07-30 15:20:00,16.25,16.27,16.25,16.26,4258800.0,13.9688,13.986,13.9688,13.9774,4258800.0
2013-07-30 15:30:00,16.26,16.26,16.21,16.22,6501600.0,13.9774,13.9774,13.9344,13.943,6501600.0
2013-07-30 15:40:00,16.22,16.24,16.2,16.21,5658800.0,13.943,13.9602,13.9258,13.9344,5658800.0
2013-07-30 15:50:00,16.2,16.22,16.18,16.19,16380000.0,13.9258,13.943,13.9087,13.9172,16380000.0
2013-07-31 09:30:00,16.25,16.33,16.23,16.31,21462000.0,13.9688,14.0376,13.9516,14.0204,21462000.0
2013-07-31 09:40:00,16.31,16.32,16.28,16.3,7994000.0,14.0204,14.029,13.9946,14.0118,7994000.0
2013-07-31 09:50:00,16.31,16.31,16.28,16.29,8979600.0,14.0204,14.0204,13.9946,14.0032,8979600.0
2013-07-31 10:00:00,16.29,16.3,16.19,16.2,16130800.0,14.0032,14.0118,13.9172,13.9258,16130800.0
2013-07-31 10:10:00,16.2,16.2,16.16,16.18,14498400.0,13.9258,13.9258,13.8915,13.9087,14498400.0
2013-07-31 10:20:00,16.17,16.18,16.11,16.14,14394800.0,13.9001,13.9087,13.8485,13.8743,14394800.0
2013-07-31 10:30:00,16.14,16.14,16.05,16.06,16713200.0,13.8743,13.8743,13.7969,13.8055,16713200.0
2013-07-31 10:40:00,16.06,16.12,16.05,16.12,9769200.0,13.8055,13.8571,13.7969,13.8571,9769200.0
2013-07-31 10:50:00,16.12,16.12,16.08,16.12,5510400.0,13.8571,13.8571,13.8227,13.8571,5510400.0
2013-07-31 11:00:00,16.12,16.13,16.1,16.1,3600800.0,13.8571,13.8657,13.8399,13.8399,3600800.0
2013-07-31 11:10:00,16.1,16.13,16.1,16.11,3715600.0,13.8399,13.8657,13.8399,13.8485,3715600.0
2013-07-31 11:20:00,16.11,16.16,16.11,16.16,6132000.0,13.8485,13.8915,13.8485,13.8915,6132000.0
2013-07-31 11:30:00,16.16,16.19,16.15,16.16,6165600.0,13.8915,13.9172,13.8829,13.8915,6165600.0
2013-07-31 11:40:00,16.16,16.16,16.13,16.16,3105200.0,13.8915,13.8915,13.8657,13.8915,3105200.0
2013-07-31 11:50:00,16.16,16.16,16.1,16.11,3396400.0,13.8915,13.8915,13.8399,13.8485,3396400.0
2013-07-31 12:00:00,16.11,16.12,16.09,16.1,3402000.0,13.8485,13.8571,13.8313,13.8399,3402000.0
2013-07-31 12:10:00,16.09,16.13,16.09,16.12,2587200.0,13.8313,13.8657,13.8313,13.8571,2587200.0
2013-07-31 12:20:00,16.12,16.14,16.12,16.14,2864400.0,13.8571,13.8743,13.8571,13.8743,2864400.0
2013-07-31 12:30:00,16.14,16.15,16.11,16.11,3530800.0,13.8743,13.8829,13.8485,13.8485,3530800.0
2013-07-31 12:40:00,16.11,16.13,16.11,16.12,1573600.0,13.8485,13.8657,13.8485,13.8571,1573600.0
2013-07-31 12:50:00,16.12,16.14,16.12,16.13,2206400.0,13.8571,13.8743,13.8571,13.8657,2206400.0
2013-07-31 13:00:00,16.13,16.13,16.11,16.12,1948800.0,13.8657,13.8657,13.8485,13.8571,1948800.0
2013-07-31 13:10:00,16.12,16.14,16.1,16.14,3861200.0,13.8571,13.8743,13.8399,13.8743,3861200.0
2013-07-31 13:20:00,16.13,16.15,16.13,16.14,3071600.0,13.8657,13.8829,13.8657,13.8743,3071600.0
2013-07-31 13:30:00,16.14,16.17,16.13,16.16,3178000.0,13.8743,13.9001,13.8657,13.8915,3178000.0
2013-07-31 13:40:00,16.16,16.17,16.14,16.16,3094000.0,13.8915,13.9001,13.8743,13.8915,3094000.0
2013-07-31 13:50:00,16.16,16.17,16.15,16.17,1876000.0,13.8915,13.9001,13.8829,13.9001,1876000.0
2013-07-31 14:00:00,16.16,16.18,16.13,16.16,7198800.0,13.8915,13.9087,13.8657,13.8915,7198800.0
2013-07-31 14:10:00,16.15,16.17,16.12,16.16,5908000.0,13.8829,13.9001,13.8571,13.8915,5908000.0
2013-07-31 14:20:00,16.16,16.23,16.15,16.23,10066000.0,13.8915,13.9516,13.8829,13.9516,10066000.0
2013-07-31 14:30:00,16.23,16.24,16.22,16.23,5759600.0,13.9516,13.9602,13.943,13.9516,5759600.0
2013-07-31 14:40:00,16.22,16.25,16.22,16.25,5821200.0,13.943,13.9688,13.943,13.9688,5821200.0
2013-07-31 14:50:00,16.25,16.28,16.25,16.27,6801200.0,13.9688,13.9946,13.9688,13.986,6801200.0
2013-07-31 15:00:00,16.27,16.27,16.24,16.24,6017200.0,13.986,13.986,13.9602,13.9602,6017200.0
2013-07-31 15:10:00,16.24,16.25,16.19,16.19,5748400.0,13.9602,13.9688,13.9172,13.9172,5748400.0
2013-07-31 15:20:00,16.19,16.23,16.19,16.22,5474000.0,13.9172,13.9516,13.9172,13.943,5474000.0
2013-07-31 15:30:00,16.23,16.23,16.17,16.19,6196400.0,13.9516,13.9516,13.9001,13.9172,6196400.0
2013-07-31 15:40:00,16.19,16.19,16.13,16.14,7033600.0,13.9172,13.9172,13.8657,13.8743,7033600.0
2013-07-31 15:50:00,16.14,16.18,16.12,16.16,17060400.0,13.8743,13.9087,13.8571,13.8915,17060400.0
2013-08-01 09:30:00,16.28,16.31,16.25,16.26,17987200.0,13.9946,14.0204,13.9688,13.9774,17987200.0
2013-08-01 09:40:00,16.26,16.27,16.19,16.26,15030400.0,13.9774,13.986,13.9172,13.9774,15030400.0
2013-08-01 09:50:00,16.26,16.27,16.23,16.23,7677600.0,13.9774,13.986,13.9516,13.9516,7677600.0
2013-08-01 10:00:00,16.23,16.25,16.23,16.25,8856400.0,13.9516,13.9688,13.9516,13.9688,8856400.0
2013-08-01 10:10:00,16.24,16.26,16.24,16.24,7764400.0,13.9602,13.9774,13.9602,13.9602,7764400.0
2013-08-01 10:20:00,16.24,16.3,16.24,16.28,8237600.0,13.9602,14.0118,13.9602,13.9946,8237600.0
2013-08-01 10:30:00,16.28,16.28,16.23,16.24,5754000.0,13.9946,13.9946,13.9516,13.9602,5754000.0
2013-08-01 10:40:00,16.24,16.28,16.24,16.28,5350800.0,13.9602,13.9946,13.9602,13.9946,5350800.0
2013-08-01 10:50:00,16.28,16.29,16.26,16.28,5068000.0,13.9946,14.0032,13.9774,13.9946,5068000.0
2013-08-01 11:00:00,16.28,16.29,16.26,16.27,4180400.0,13.9946,14.0032,13.9774,13.986,4180400.0
2013-08-01 11:10:00,16.27,16.28,16.25,16.26,5518800.0,13.986,13.9946,13.9688,13.9774,5518800.0
2013-08-01 11:20:00,16.26,16.29,16.24,16.28,6014400.0,13.9774,14.0032,13.9602,13.9946,6014400.0
2013-08-01 11:30:00,16.29,16.3,16.27,16.29,2870000.0,14.0032,14.0118,13.986,14.0032,2870000.0
2013-08-01 11:40:00,16.28,16.29,16.26,16.27,2119600.0,13.9946,14.0032,13.9774,13.986,2119600.0
2013-08-01 11:50:00,16.27,16.29,16.27,16.28,1780800.0,13.986,14.0032,13.986,13.9946,1780800.0
2013-08-01 12:00:00,16.28,16.28,16.26,16.26,2676800.0,13.9946,13.9946,13.9774,13.9774,2676800.0
2013-08-01 12:10:00,16.27,16.28,16.26,16.28,2077600.0,13.986,13.9946,13.9774,13.9946,2077600.0
2013-08-01 12:20:00,16.28,16.28,16.27,16.27,1730400.0,13.9946,13.9946,13.986,13.986,1730400.0
2013-08-01 12:30:00,16.27,16.28,16.27,16.28,2136400.0,13.986,13.9946,13.986,13.9946,2136400.0
2013-08-01 12:40:00,16.28,16.28,16.26,16.27,1870400.0,13.9946,13.9946,13.9774,13.986,1870400.0
2013-08-01 12:50:00,16.27,16.27,16.24,16.25,2881200.0,13.986,13.986,13.9602,13.9688,2881200.0
2013-08-01 13:00:00,16.25,16.26,16.24,16.26,1722000.0,13.9688,13.9774,13.9602,13.9774,1722000.0
2013-08-01 13:10:00,16.26,16.28,16.26,16.26,1526000.0,13.9774,13.9946,13.9774,13.9774,1526000.0
2013-08-01 13:20:00,16.26,16.26,16.25,16.25,1666000.0,13.9774,13.9774,13.9688,13.9688,1666000.0
2013-08-01 13:30:00,16.25,16.26,16.24,16.25,1722000.0,13.9688,13.9774,13.9602,13.9688,1722000.0
2013-08-01 13:40:00,16.25,16.26,16.24,16.26,1750000.0,13.9688,13.9774,13.9602,13.9774,1750000.0
2013-08-01 13:50:00,16.26,16.26,16.25,16.26,1615600.0,13.9774,13.9774,13.9688,13.9774,1615600.0
2013-08-01 14:00:00,16.26,16.28,16.26,16.27,3654000.0,13.9774,13.9946,13.9774,13.986,3654000.0
2013-08-01 14:10:00,16.27,16.28,16.25,16.27,2206400.0,13.986,13.9946,13.9688,13.986,2206400.0
2013-08-01 14:20:00,16.27,16.27,16.26,16.26,1864800.0,13.986,13.986,13.9774,13.9774,1864800.0
2013-08-01 14:30:00,16.26,16.27,16.25,16.27,1635200.0,13.9774,13.986,13.9688,13.986,1635200.0
2013-08-01 14:40:00,16.27,16.27,16.26,16.26,1576400.0,13.986,13.986,13.9774,13.9774,1576400.0
2013-08-01 14:50:00,16.26,16.27,16.26,16.26,2822400.0,13.9774,13.986,13.9774,13.9774,2822400.0
2013-08-01 15:00:00,16.26,16.27,16.26,16.26,2856000.0,13.9774,13.986,13.9774,13.9774,2856000.0
2013-08-01 15:10:00,16.26,16.27,16.24,16.25,2956800.0,13.9774,13.986,13.9602,13.9688,2956800.0
2013-08-01 15:20:00,16.25,16.26,16.23,16.25,5852000.0,13.9688,13.9774,13.9516,13.9688,5852000.0
2013-08-01 15:30:00,16.25,16.27,16.24,16.27,5146400.0,13.9688,13.986,13.9602,13.986,5146400.0
2013-08-01 15:40:00,16.27,16.29,16.27,16.29,8890000.0,13.986,14.0032,13.986,14.0032,8890000.0
2013-08-01 15:50:00,16.29,16.31,16.29,16.31,17990000.0,14.0032,14.0204,14.0032,14.0204,17990000.0
2013-08-02 09:30:00,16.35,16.4,16.34,16.39,21361200.0,14.0548,14.0978,14.0462,14.0892,21361200.0
2013-08-02 09:40:00,16.39,16.41,16.31,16.32,17245200.0,14.0892,14.1064,14.0204,14.029,17245200.0
2013-08-02 09:50:00,16.32,16.37,16.32,16.36,12462800.0,14.029,14.072,14.029,14.0634,12462800.0
2013-08-02 10:00:00,16.36,16.38,16.35,16.36,7988400.0,14.0634,14.0806,14.0548,14.0634,7988400.0
2013-08-02 10:10:00,16.37,16.39,16.36,16.38,11410000.0,14.072,14.0892,14.0634,14.0806,11410000.0
2013-08-02 10:20:00,16.38,16.38,16.36,16.36,5451600.0,14.0806,14.0806,14.0634,14.0634,5451600.0
2013-08-02 10:30:00,16.36,16.38,16.35,16.36,4911200.0,14.0634,14.0806,14.0548,14.0634,4911200.0
2013-08-02 10:40:00,16.36,16.37,16.35,16.37,2391200.0,14.0634,14.072,14.0548,14.072,2391200.0
2013-08-02 10:50:00,16.37,16.37,16.34,16.34,3726800.0,14.072,14.072,14.0462,14.0462,3726800.0
2013-08-02 11:00:00,16.34,16.35,16.32,16.33,6160000.0,14.0462,14.0548,14.029,14.0376,6160000.0
2013-08-02 11:10:00,16.33,16.36,16.33,16.36,4510800.0,14.0376,14.0634,14.0376,14.0634,4510800.0
2013-08-02 11:20:00,16.36,16.38,16.36,16.37,4754400.0,14.0634,14.0806,14.0634,14.072,4754400.0
2013-08-02 11:30:00,16.37,16.39,16.37,16.37,3480400.0,14.072,14.0892,14.072,14.072,3480400.0
2013-08-02 11:40:00,16.37,16.38,16.36,16.37,1444800.0,14.072,14.0806,14.0634,14.072,1444800.0
2013-08-02 11:50:00,16.37,16.38,16.36,16.38,2178400.0,14.072,14.0806,14.0634,14.0806,2178400.0
2013-08-02 12:00:00,16.38,16.39,16.37,16.38,2144800.0,14.0806,14.0892,14.072,14.0806,2144800.0
2013-08-02 12:10:00,16.38,16.39,16.37,16.38,1657600.0,14.0806,14.0892,14.072,14.0806,1657600.0
2013-08-02 12:20:00,16.39,16.41,16.38,16.41,4289600.0,14.0892,14.1064,14.0806,14.1064,4289600.0
2013-08-02 12:30:00,16.41,16.43,16.41,16.42,6591200.0,14.1064,14.1236,14.1064,14.115,6591200.0
2013-08-02 12:40:00,16.43,16.43,16.41,16.42,2948400.0,14.1236,14.1236,14.1064,14.115,2948400.0
2013-08-02 12:50:00,16.42,16.45,16.42,16.45,10976000.0,14.115,14.1407,14.115,14.1407,10976000.0
2013-08-02 13:00:00,16.45,16.45,16.43,16.44,3712800.0,14.1407,14.1407,14.1236,14.1322,3712800.0
2013-08-02 13:10:00,16.44,16.47,16.43,16.47,5625200.0,14.1322,14.1579,14.1236,14.1579,5625200.0
2013-08-02 13:20:00,16.47,16.5,16.46,16.48,7935200.0,14.1579,14.1837,14.1493,14.1665,7935200.0
2013-08-02 13:30:00,16.47,16.49,16.45,16.45,3799600.0,14.1579,14.1751,14.1407,14.1407,3799600.0
2013-08-02 13:40:00,16.45,16.46,16.44,16.46,3430000.0,14.1407,14.1493,14.1322,14.1493,3430000.0
2013-08-02 13:50:00,16.46,16.46,16.44,16.45,2791600.0,14.1493,14.1493,14.1322,14.1407,2791600.0
2013-08-02 14:00:00,16.45,16.47,16.45,16.46,2382800.0,14.1407,14.1579,14.1407,14.1493,2382800.0
2013-08-02 14:10:00,16.46,16.48,16.46,16.48,3533600.0,14.1493,14.1665,14.1493,14.1665,3533600.0
2013-08-02 14:20:00,16.48,16.48,16.47,16.48,3060400.0,14.1665,14.1665,14.1579,14.1665,3060400.0
2013-08-02 14:30:00,16.48,16.49,16.47,16.49,4846800.0,14.1665,14.1751,14.1579,14.1751,4846800.0
2013-08-02 14:40:00,16.49,16.5,16.47,16.48,3337600.0,14.1751,14.1837,14.1579,14.1665,3337600.0
2013-08-02 14:50:00,16.48,16.5,16.48,16.5,4586400.0,14.1665,14.1837,14.1665,14.1837,4586400.0
2013-08-02 15:00:00,16.5,16.52,16.49,16.5,9934400.0,14.1837,14.2009,14.1751,14.1837,9934400.0
2013-08-02 15:10:00,16.5,16.53,16.5,16.52,7072800.0,14.1837,14.2095,14.1837,14.2009,7072800.0
2013-08-02 15:20:00,16.52,16.53,16.51,16.52,4460400.0,14.2009,14.2095,14.1923,14.2009,4460400.0
2013-08-02 15:30:00,16.52,16.52,16.49,16.49,7176400.0,14.2009,14.2009,14.1751,14.1751,7176400.0
2013-08-02 15:40:00,16.49,16.5,16.47,16.5,10497200.0,14.1751,14.1837,14.1579,14.1837,10497200.0
2013-08-02 15:50:00,16.5,16.53,16.5,16.52,17990000.0,14.1837,14.2095,14.1837,14.2009,17990000.0
2013-08-05 09:30:00,16.59,16.64,16.52,16.53,33796000.0,14.2611,14.3041,14.2009,14.2095,33796000.0
2013-08-05 09:40:00,16.53,16.59,16.51,16.56,17124800.0,14.2095,14.2611,14.1923,14.2353,17124800.0
2013-08-05 09:50:00,16.57,16.63,16.55,16.62,10785600.0,14.2439,14.2955,14.2267,14.2869,10785600.0
2013-08-05 10:00:00,16.62,16.67,16.6,16.66,15430800.0,14.2869,14.3299,14.2697,14.3213,15430800.0
2013-08-05 10:10:00,16.66,16.74,16.66,16.72,15514800.0,14.3213,14.39,14.3213,14.3728,15514800.0
2013-08-05 10:20:00,16.72,16.72,16.67,16.68,9114000.0,14.3728,14.3728,14.3299,14.3385,9114000.0
2013-08-05 10:30:00,16.68,16.69,16.65,16.69,9643200.0,14.3385,14.3471,14.3127,14.3471,9643200.0
2013-08-05 10:40:00,16.69,16.75,16.68,16.75,8271200.0,14.3471,14.3986,14.3385,14.3986,8271200.0
2013-08-05 10:50:00,16.75,16.76,16.73,16.75,7982800.0,14.3986,14.4072,14.3814,14.3986,7982800.0
2013-08-05 11:00:00,16.75,16.76,16.73,16.75,7322000.0,14.3986,14.4072,14.3814,14.3986,7322000.0
2013-08-05 11:10:00,16.75,16.75,16.72,16.72,5135200.0,14.3986,14.3986,14.3728,14.3728,5135200.0
2013-08-05 11:20:00,16.72,16.75,16.72,16.73,3796800.0,14.3728,14.3986,14.3728,14.3814,3796800.0
2013-08-05 11:30:00,16.73,16.73,16.66,16.68,9794400.0,14.3814,14.3814,14.3213,14.3385,9794400.0
2013-08-05 11:40:00,16.68,16.71,16.67,16.68,4130000.0,14.3385,14.3643,14.3299,14.3385,4130000.0
2013-08-05 11:50:00,16.68,16.7,16.67,16.69,3385200.0,14.3385,14.3557,14.3299,14.3471,3385200.0
2013-08-05 12:00:00,16.69,16.73,16.68,16.72,3645600.0,14.3471,14.3814,14.3385,14.3728,3645600.0
2013-08-05 12:10:00,16.73,16.73,16.7,16.71,2749600.0,14.3814,14.3814,14.3557,14.3643,2749600.0
2013-08-05 12:20:00,16.71,16.72,16.7,16.7,2298800.0,14.3643,14.3728,14.3557,14.3557,2298800.0
2013-08-05 12:30:00,16.71,16.71,16.68,16.69,2573200.0,14.3643,14.3643,14.3385,14.3471,2573200.0
2013-08-05 12:40:00,16.7,16.73,16.69,16.73,2847600.0,14.3557,14.3814,14.3471,14.3814,2847600.0
2013-08-05 12:50:00,16.73,16.75,16.72,16.74,3136000.0,14.3814,14.3986,14.3728,14.39,3136000.0
2013-08-05 13:00:00,16.74,16.74,16.71,16.72,3528000.0,14.39,14.39,14.3643,14.3728,3528000.0
2013-08-05 13:10:00,16.72,16.75,16.72,16.74,3698800.0,14.3728,14.3986,14.3728,14.39,3698800.0
2013-08-05 13:20:00,16.74,16.78,16.74,16.77,6028400.0,14.39,14.4244,14.39,14.4158,6028400.0
2013-08-05 13:30:00,16.78,16.78,16.74,16.75,4592000.0,14.4244,14.4244,14.39,14.3986,4592000.0
2013-08-05 13:40:00,16.75,16.78,16.75,16.78,3841600.0,14.3986,14.4244,14.3986,14.4244,3841600.0
2013-08-05 13:50:00,16.78,16.79,16.76,16.78,7431200.0,14.4244,14.433,14.4072,14.4244,7431200.0
2013-08-05 14:00:00,16.78,16.79,16.76,16.76,4533200.0,14.4244,14.433,14.4072,14.4072,4533200.0
2013-08-05 14:10:00,16.76,16.77,16.74,16.77,4051600.0,14.4072,14.4158,14.39,14.4158,4051600.0
2013-08-05 14:20:00,16.76,16.79,16.76,16.78,3892000.0,14.4072,14.433,14.4072,14.4244,3892000.0
2013-08-05 14:30:00,16.78,16.79,16.74,16.75,5000800.0,14.4244,14.433,14.39,14.3986,5000800.0
2013-08-05 14:40:00,16.75,16.76,16.74,16.75,2931600.0,14.3986,14.4072,14.39,14.3986,2931600.0
2013-08-05 14:50:00,16.75,16.76,16.73,16.74,3922800.0,14.3986,14.4072,14.3814,14.39,3922800.0
2013-08-05 15:00:00,16.75,16.76,16.73,16.75,4006800.0,14.3986,14.4072,14.3814,14.3986,4006800.0
2013-08-05 15:10:00,16.75,16.76,16.74,16.75,2394000.0,14.3986,14.4072,14.39,14.3986,2394000.0
2013-08-05 15:20:00,16.75,16.78,16.75,16.78,3950800.0,14.3986,14.4244,14.3986,14.4244,3950800.0
2013-08-05 15:30:00,16.78,16.81,16.78,16.8,8568000.0,14.4244,14.4502,14.4244,14.4416,8568000.0
2013-08-05 15:40:00,16.81,16.81,16.78,16.78,9480800.0,14.4502,14.4502,14.4244,14.4244,9480800.0
2013-08-05 15:50:00,16.78,16.79,16.74,16.76,14554400.0,14.4244,14.433,14.39,14.4072,14554400.0
2013-08-06 09:30:00,16.72,16.83,16.71,16.82,21319200.0,14.3728,14.4674,14.3643,14.4588,21319200.0
2013-08-06 09:40:00,16.82,16.85,16.8,16.83,17721200.0,14.4588,14.4846,14.4416,14.4674,17721200.0
2013-08-06 09:50:00,16.83,16.85,16.74,16.81,17150000.0,14.4674,14.4846,14.39,14.4502,17150000.0
2013-08-06 10:00:00,16.81,16.82,16.77,16.8,8072400.0,14.4502,14.4588,14.4158,14.4416,8072400.0
2013-08-06 10:10:00,16.8,16.81,16.78,16.79,7484400.0,14.4416,14.4502,14.4244,14.433,7484400.0
2013-08-06 10:20:00,16.79,16.79,16.73,16.76,10735200.0,14.433,14.433,14.3814,14.4072,10735200.0
2013-08-06 10:30:00,16.76,16.77,16.69,16.71,10144400.0,14.4072,14.4158,14.3471,14.3643,10144400.0
2013-08-06 10:40:00,16.71,16.71,16.63,16.63,12062400.0,14.3643,14.3643,14.2955,14.2955,12062400.0
2013-08-06 10:50:00,16.63,16.65,16.57,16.57,16270800.0,14.2955,14.3127,14.2439,14.2439,16270800.0
2013-08-06 11:00:00,16.57,16.6,16.55,16.59,12667200.0,14.2439,14.2697,14.2267,14.2611,12667200.0
2013-08-06 11:10:00,16.59,16.62,16.56,16.6,7960400.0,14.2611,14.2869,14.2353,14.2697,7960400.0
2013-08-06 11:20:00,16.6,16.68,16.6,16.65,10169600.0,14.2697,14.3385,14.2697,14.3127,10169600.0
2013-08-06 11:30:00,16.66,16.67,16.63,16.64,4656400.0,14.3213,14.3299,14.2955,14.3041,4656400.0
2013-08-06 11:40:00,16.64,16.65,16.6,16.62,4869200.0,14.3041,14.3127,14.2697,14.2869,4869200.0
2013-08-06 11:50:00,16.61,16.62,16.6,16.61,4085200.0,14.2783,14.2869,14.2697,14.2783,4085200.0
2013-08-06 12:00:00,16.62,16.64,16.61,16.63,4071200.0,14.2869,14.3041,14.2783,14.2955,4071200.0
2013-08-06 12:10:00,16.63,16.64,16.61,16.61,2570400.0,14.2955,14.3041,14.2783,14.2783,2570400.0
2013-08-06 12:20:00,16.61,16.62,16.6,16.6,2366000.0,14.2783,14.2869,14.2697,14.2697,2366000.0
2013-08-06 12:30:00,16.6,16.63,16.6,16.63,3175200.0,14.2697,14.2955,14.2697,14.2955,3175200.0
2013-08-06 12:40:00,16.63,16.64,16.63,16.64,3306800.0,14.2955,14.3041,14.2955,14.3041,3306800.0
2013-08-06 12:50:00,16.64,16.65,16.63,16.63,2074800.0,14.3041,14.3127,14.2955,14.2955,2074800.0
2013-08-06 13:00:00,16.63,16.63,16.61,16.61,3029600.0,14.2955,14.2955,14.2783,14.2783,3029600.0
2013-08-06 13:10:00,16.61,16.62,16.61,16.62,1540000.0,14.2783,14.2869,14.2783,14.2869,1540000.0
2013-08-06 13:20:00,16.62,16.63,16.61,16.62,2212000.0,14.2869,14.2955,14.2783,14.2869,2212000.0
2013-08-06 13:30:00,16.61,16.61,16.59,16.59,3645600.0,14.2783,14.2783,14.2611,14.2611,3645600.0
2013-08-06 13:40:00,16.59,16.61,16.58,16.59,2699200.0,14.2611,14.2783,14.2525,14.2611,2699200.0
2013-08-06 13:50:00,16.6,16.61,16.58,16.58,4281200.0,14.2697,14.2783,14.2525,14.2525,4281200.0
2013-08-06 14:00:00,16.58,16.59,16.52,16.55,11331600.0,14.2525,14.2611,14.2009,14.2267,11331600.0
2013-08-06 14:10:00,16.55,16.56,16.51,16.54,6756400.0,14.2267,14.2353,14.1923,14.2181,6756400.0
2013-08-06 14:20:00,16.54,16.61,16.53,16.6,7831600.0,14.2181,14.2783,14.2095,14.2697,7831600.0
2013-08-06 14:30:00,16.59,16.61,16.58,16.6,4925200.0,14.2611,14.2783,14.2525,14.2697,4925200.0
2013-08-06 14:40:00,16.6,16.61,16.57,16.59,4785200.0,14.2697,14.2783,14.2439,14.2611,4785200.0
2013-08-06 14:50:00,16.58,16.6,16.58,16.59,3110800.0,14.2525,14.2697,14.2525,14.2611,3110800.0
2013-08-06 15:00:00,16.59,16.61,16.58,16.61,4062800.0,14.2611,14.2783,14.2525,14.2783,4062800.0
2013-08-06 15:10:00,16.61,16.64,16.6,16.62,5681200.0,14.2783,14.3041,14.2697,14.2869,5681200.0
2013-08-06 15:20:00,16.62,16.65,16.62,16.65,5132400.0,14.2869,14.3127,14.2869,14.3127,5132400.0
2013-08-06 15:30:00,16.65,16.66,16.63,16.65,4928000.0,14.3127,14.3213,14.2955,14.3127,4928000.0
2013-08-06 15:40:00,16.65,16.69,16.63,16.65,10032400.0,14.3127,14.3471,14.2955,14.3127,10032400.0
2013-08-06 15:50:00,16.64,16.71,16.61,16.62,15478400.0,14.3041,14.3643,14.2783,14.2869,15478400.0
2013-08-07 09:30:00,16.56,16.62,16.54,16.58,18328800.0,14.2353,14.2869,14.2181,14.2525,18328800.0
2013-08-07 09:40:00,16.58,16.68,16.54,16.65,16007600.0,14.2525,14.3385,14.2181,14.3127,16007600.0
2013-08-07 09:50:00,16.66,16.66,16.6,16.62,9441600.0,14.3213,14.3213,14.2697,14.2869,9441600.0
2013-08-07 10:00:00,16.62,16.63,16.6,16.62,7506800.0,14.2869,14.2955,14.2697,14.2869,7506800.0
2013-08-07 10:10:00,16.62,16.62,16.49,16.52,13641600.0,14.2869,14.2869,14.1751,14.2009,13641600.0
2013-08-07 10:20:00,16.53,16.55,16.51,16.53,9430400.0,14.2095,14.2267,14.1923,14.2095,9430400.0
2013-08-07 10:30:00,16.53,16.58,16.52,16.52,12930400.0,14.2095,14.2525,14.2009,14.2009,12930400.0
2013-08-07 10:40:00,16.52,16.55,16.52,16.54,5924800.0,14.2009,14.2267,14.2009,14.2181,5924800.0
2013-08-07 10:50:00,16.54,16.57,16.52,16.56,5238800.0,14.2181,14.2439,14.2009,14.2353,5238800.0
2013-08-07 11:00:00,16.56,16.56,16.52,16.54,4320400.0,14.2353,14.2353,14.2009,14.2181,4320400.0
2013-08-07 11:10:00,16.54,16.56,16.53,16.55,3413200.0,14.2181,14.2353,14.2095,14.2267,3413200.0
2013-08-07 11:20:00,16.55,16.56,16.54,16.54,2651600.0,14.2267,14.2353,14.2181,14.2181,2651600.0
2013-08-07 11:30:00,16.54,16.55,16.52,16.53,4113200.0,14.2181,14.2267,14.2009,14.2095,4113200.0
2013-08-07 11:40:00,16.53,16.54,16.52,16.53,4107600.0,14.2095,14.2181,14.2009,14.2095,4107600.0
2013-08-07 11:50:00,16.53,16.54,16.51,16.53,2573200.0,14.2095,14.2181,14.1923,14.2095,2573200.0
2013-08-07 12:00:00,16.53,16.54,16.52,16.53,2130800.0,14.2095,14.2181,14.2009,14.2095,2130800.0
2013-08-07 12:10:00,16.53,16.54,16.51,16.53,2226000.0,14.2095,14.2181,14.1923,14.2095,2226000.0
2013-08-07 12:20:00,16.53,16.54,16.51,16.52,2346400.0,14.2095,14.2181,14.1923,14.2009,2346400.0
2013-08-07 12:30:00,16.51,16.55,16.51,16.54,3446800.0,14.1923,14.2267,14.1923,14.2181,3446800.0
2013-08-07 12:40:00,16.54,16.57,16.54,16.56,4676000.0,14.2181,14.2439,14.2181,14.2353,4676000.0
2013-08-07 12:50:00,16.56,16.58,16.56,16.57,3984400.0,14.2353,14.2525,14.2353,14.2439,3984400.0
2013-08-07 13:00:00,16.57,16.58,16.56,16.58,3452400.0,14.2439,14.2525,14.2353,14.2525,3452400.0
2013-08-07 13:10:00,16.58,16.59,16.57,16.58,2284800.0,14.2525,14.2611,14.2439,14.2525,2284800.0
2013-08-07 13:20:00,16.58,16.59,16.56,16.59,2648800.0,14.2525,14.2611,14.2353,14.2611,2648800.0
2013-08-07 13:30:00,16.59,16.62,16.59,16.61,4454800.0,14.2611,14.2869,14.2611,14.2783,4454800.0
2013-08-07 13:40:00,16.61,16.61,16.59,16.6,2500400.0,14.2783,14.2783,14.2611,14.2697,2500400.0
2013-08-07 13:50:00,16.6,16.61,16.59,16.6,2464000.0,14.2697,14.2783,14.2611,14.2697,2464000.0
2013-08-07 14:00:00,16.61,16.61,16.59,16.59,2430400.0,14.2783,14.2783,14.2611,14.2611,2430400.0
2013-08-07 14:10:00,16.59,16.65,16.59,16.64,8173200.0,14.2611,14.3127,14.2611,14.3041,8173200.0
2013-08-07 14:20:00,16.64,16.64,16.58,16.59,8836800.0,14.3041,14.3041,14.2525,14.2611,8836800.0
2013-08-07 14:30:00,16.59,16.61,16.58,16.58,4230800.0,14.2611,14.2783,14.2525,14.2525,4230800.0
2013-08-07 14:40:00,16.58,16.59,16.57,16.58,2954000.0,14.2525,14.2611,14.2439,14.2525,2954000.0
2013-08-07 14:50:00,16.58,16.61,16.58,16.59,4286800.0,14.2525,14.2783,14.2525,14.2611,4286800.0
2013-08-07 15:00:00,16.59,16.59,16.57,16.58,3539200.0,14.2611,14.2611,14.2439,14.2525,3539200.0
2013-08-07 15:10:00,16.58,16.61,16.57,16.61,4197200.0,14.2525,14.2783,14.2439,14.2783,4197200.0
2013-08-07 15:20:00,16.61,16.62,16.59,16.6,3292800.0,14.2783,14.2869,14.2611,14.2697,3292800.0
2013-08-07 15:30:00,16.6,16.62,16.6,16.61,7028000.0,14.2697,14.2869,14.2697,14.2783,7028000.0
2013-08-07 15:40:00,16.61,16.62,16.6,16.61,8948800.0,14.2783,14.2869,14.2697,14.2783,8948800.0
2013-08-07 15:50:00,16.61,16.61,16.59,16.61,12132400.0,14.2783,14.2783,14.2611,14.2783,12132400.0
2013-08-08 09:30:00,16.57,16.57,16.5,16.51,17502800.0,14.3381,14.3381,14.2776,14.2862,17502800.0
2013-08-08 09:40:00,16.51,16.58,16.51,16.56,10626000.0,14.2862,14.3468,14.2862,14.3295,10626000.0
2013-08-08 09:50:00,16.56,16.56,16.51,16.53,6770400.0,14.3295,14.3295,14.2862,14.3035,6770400.0
2013-08-08 10:00:00,16.53,16.53,16.39,16.41,17584000.0,14.3035,14.3035,14.1824,14.1997,17584000.0
2013-08-08 10:10:00,16.4,16.41,16.36,16.4,17242400.0,14.191,14.1997,14.1564,14.191,17242400.0
2013-08-08 10:20:00,16.4,16.43,16.38,16.42,11849600.0,14.191,14.217,14.1737,14.2083,11849600.0
2013-08-08 10:30:00,16.42,16.42,16.36,16.36,9615200.0,14.2083,14.2083,14.1564,14.1564,9615200.0
2013-08-08 10:40:00,16.36,16.38,16.36,16.38,9668400.0,14.1564,14.1737,14.1564,14.1737,9668400.0
2013-08-08 10:50:00,16.38,16.4,16.37,16.39,4611600.0,14.1737,14.191,14.1651,14.1824,4611600.0
2013-08-08 11:00:00,16.39,16.41,16.38,16.4,3782800.0,14.1824,14.1997,14.1737,14.191,3782800.0
2013-08-08 11:10:00,16.4,16.44,16.39,16.43,13353200.0,14.191,14.2257,14.1824,14.217,13353200.0
2013-08-08 11:20:00,16.43,16.46,16.43,16.46,5143600.0,14.217,14.243,14.217,14.243,5143600.0
2013-08-08 11:30:00,16.46,16.49,16.45,16.48,5432000.0,14.243,14.2689,14.2343,14.2603,5432000.0
2013-08-08 11:40:00,16.48,16.5,16.47,16.48,5275200.0,14.2603,14.2776,14.2516,14.2603,5275200.0
2013-08-08 11:50:00,16.49,16.5,16.48,16.5,2542400.0,14.2689,14.2776,14.2603,14.2776,2542400.0
2013-08-08 12:00:00,16.49,16.52,16.49,16.51,4695600.0,14.2689,14.2949,14.2689,14.2862,4695600.0
2013-08-08 12:10:00,16.51,16.52,16.49,16.49,2632000.0,14.2862,14.2949,14.2689,14.2689,2632000.0
2013-08-08 12:20:00,16.49,16.5,16.47,16.47,3032400.0,14.2689,14.2776,14.2516,14.2516,3032400.0
2013-08-08 12:30:00,16.47,16.49,16.47,16.48,2730000.0,14.2516,14.2689,14.2516,14.2603,2730000.0
2013-08-08 12:40:00,16.49,16.5,16.48,16.49,1632400.0,14.2689,14.2776,14.2603,14.2689,1632400.0
2013-08-08 12:50:00,16.49,16.49,16.47,16.47,2587200.0,14.2689,14.2689,14.2516,14.2516,2587200.0
2013-08-08 13:00:00,16.47,16.47,16.46,16.47,4040400.0,14.2516,14.2516,14.243,14.2516,4040400.0
2013-08-08 13:10:00,16.47,16.47,16.47,16.47,1722000.0,14.2516,14.2516,14.2516,14.2516,1722000.0
2013-08-08 13:20:00,16.47,16.48,16.46,16.47,2237200.0,14.2516,14.2603,14.243,14.2516,2237200.0
2013-08-08 13:30:00,16.47,16.49,16.47,16.48,2441600.0,14.2516,14.2689,14.2516,14.2603,2441600.0
2013-08-08 13:40:00,16.48,16.49,16.47,16.49,2419200.0,14.2603,14.2689,14.2516,14.2689,2419200.0
2013-08-08 13:50:00,16.49,16.51,16.48,16.5,2444400.0,14.2689,14.2862,14.2603,14.2776,2444400.0
2013-08-08 14:00:00,16.5,16.51,16.49,16.49,2298800.0,14.2776,14.2862,14.2689,14.2689,2298800.0
2013-08-08 14:10:00,16.49,16.5,16.49,16.5,1598800.0,14.2689,14.2776,14.2689,14.2776,1598800.0
2013-08-08 14:20:00,16.5,16.51,16.49,16.5,2139200.0,14.2776,14.2862,14.2689,14.2776,2139200.0
2013-08-08 14:30:00,16.5,16.51,16.49,16.51,2268000.0,14.2776,14.2862,14.2689,14.2862,2268000.0
2013-08-08 14:40:00,16.51,16.53,16.5,16.52,3945200.0,14.2862,14.3035,14.2776,14.2949,3945200.0
2013-08-08 14:50:00,16.52,16.52,16.49,16.5,2290400.0,14.2949,14.2949,14.2689,14.2776,2290400.0
2013-08-08 15:00:00,16.5,16.51,16.5,16.5,2032800.0,14.2776,14.2862,14.2776,14.2776,2032800.0
2013-08-08 15:10:00,16.5,16.5,16.46,16.47,4034800.0,14.2776,14.2776,14.243,14.2516,4034800.0
2013-08-08 15:20:00,16.47,16.47,16.46,16.47,3934000.0,14.2516,14.2516,14.243,14.2516,3934000.0
2013-08-08 15:30:00,16.47,16.48,16.46,16.47,3368400.0,14.2516,14.2603,14.243,14.2516,3368400.0
2013-08-08 15:40:00,16.47,16.51,16.47,16.5,7462000.0,14.2516,14.2862,14.2516,14.2776,7462000.0
2013-08-08 15:50:00,16.5,16.5,16.46,16.46,9004800.0,14.2776,14.2776,14.243,14.243,9004800.0
2013-08-09 09:30:00,16.38,16.45,16.38,16.4,14215600.0,14.1737,14.2343,14.1737,14.191,14215600.0
2013-08-09 09:40:00,16.4,16.43,16.35,16.43,13143200.0,14.191,14.217,14.1478,14.217,13143200.0
2013-08-09 09:50:00,16.43,16.44,16.37,16.38,13974800.0,14.217,14.2257,14.1651,14.1737,13974800.0
2013-08-09 10:00:00,16.38,16.4,16.29,16.32,13664000.0,14.1737,14.191,14.0959,14.1218,13664000.0
2013-08-09 10:10:00,16.32,16.35,16.32,16.34,8820000.0,14.1218,14.1478,14.1218,14.1391,8820000.0
2013-08-09 10:20:00,16.34,16.36,16.31,16.33,11048800.0,14.1391,14.1564,14.1132,14.1305,11048800.0
2013-08-09 10:30:00,16.33,16.34,16.26,16.26,11429600.0,14.1305,14.1391,14.0699,14.0699,11429600.0
2013-08-09 10:40:00,16.26,16.3,16.26,16.27,10189200.0,14.0699,14.1045,14.0699,14.0785,10189200.0
2013-08-09 10:50:00,16.27,16.28,16.23,16.24,9598400.0,14.0785,14.0872,14.0439,14.0526,9598400.0
2013-08-09 11:00:00,16.24,16.25,16.23,16.25,10469200.0,14.0526,14.0612,14.0439,14.0612,10469200.0
2013-08-09 11:10:00,16.25,16.26,16.24,16.25,5846400.0,14.0612,14.0699,14.0526,14.0612,5846400.0
2013-08-09 11:20:00,16.24,16.25,16.23,16.25,7781200.0,14.0526,14.0612,14.0439,14.0612,7781200.0
2013-08-09 11:30:00,16.25,16.27,16.24,16.26,4978400.0,14.0612,14.0785,14.0526,14.0699,4978400.0
2013-08-09 11:40:00,16.26,16.27,16.25,16.26,3309600.0,14.0699,14.0785,14.0612,14.0699,3309600.0
2013-08-09 11:50:00,16.26,16.3,16.25,16.29,6020000.0,14.0699,14.1045,14.0612,14.0959,6020000.0
2013-08-09 12:00:00,16.29,16.3,16.28,16.28,2912000.0,14.0959,14.1045,14.0872,14.0872,2912000.0
2013-08-09 12:10:00,16.28,16.3,16.27,16.27,3452400.0,14.0872,14.1045,14.0785,14.0785,3452400.0
2013-08-09 12:20:00,16.27,16.29,16.27,16.29,2578800.0,14.0785,14.0959,14.0785,14.0959,2578800.0
2013-08-09 12:30:00,16.29,16.3,16.28,16.3,3245200.0,14.0959,14.1045,14.0872,14.1045,3245200.0
2013-08-09 12:40:00,16.3,16.3,16.27,16.29,2144800.0,14.1045,14.1045,14.0785,14.0959,2144800.0
2013-08-09 12:50:00,16.29,16.3,16.27,16.28,1355200.0,14.0959,14.1045,14.0785,14.0872,1355200.0
2013-08-09 13:00:00,16.28,16.28,16.27,16.28,1142400.0,14.0872,14.0872,14.0785,14.0872,1142400.0
2013-08-09 13:10:00,16.28,16.29,16.27,16.27,2525600.0,14.0872,14.0959,14.0785,14.0785,2525600.0
2013-08-09 13:20:00,16.28,16.3,16.27,16.28,2755200.0,14.0872,14.1045,14.0785,14.0872,2755200.0
2013-08-09 13:30:00,16.28,16.29,16.25,16.26,4726400.0,14.0872,14.0959,14.0612,14.0699,4726400.0
2013-08-09 13:40:00,16.26,16.27,16.25,16.25,3200400.0,14.0699,14.0785,14.0612,14.0612,3200400.0
2013-08-09 13:50:00,16.25,16.26,16.25,16.26,2144800.0,14.0612,14.0699,14.0612,14.0699,2144800.0
2013-08-09 14:00:00,16.26,16.28,16.25,16.25,2749600.0,14.0699,14.0872,14.0612,14.0612,2749600.0
2013-08-09 14:10:00,16.25,16.27,16.25,16.26,2682400.0,14.0612,14.0785,14.0612,14.0699,2682400.0
2013-08-09 14:20:00,16.26,16.28,16.26,16.27,2856000.0,14.0699,14.0872,14.0699,14.0785,2856000.0
2013-08-09 14:30:00,16.27,16.27,16.24,16.25,2934400.0,14.0785,14.0785,14.0526,14.0612,2934400.0
2013-08-09 14:40:00,16.25,16.25,16.24,16.25,3780000.0,14.0612,14.0612,14.0526,14.0612,3780000.0
2013-08-09 14:50:00,16.25,16.26,16.24,16.26,3480400.0,14.0612,14.0699,14.0526,14.0699,3480400.0
2013-08-09 15:00:00,16.26,16.26,16.24,16.24,2595600.0,14.0699,14.0699,14.0526,14.0526,2595600.0
2013-08-09 15:10:00,16.24,16.25,16.24,16.25,2962400.0,14.0526,14.0612,14.0526,14.0612,2962400.0
2013-08-09 15:20:00,16.25,16.25,16.24,16.24,4309200.0,14.0612,14.0612,14.0526,14.0526,4309200.0
2013-08-09 15:30:00,16.24,16.24,16.21,16.21,8010800.0,14.0526,14.0526,14.0266,14.0266,8010800.0
2013-08-09 15:40:00,16.21,16.23,16.2,16.22,9438800.0,14.0266,14.0439,14.018,14.0353,9438800.0
2013-08-09 15:50:00,16.22,16.23,16.22,16.23,14585200.0,14.0353,14.0439,14.0353,14.0439,14585200.0
2013-08-12 09:30:00,16.3,16.46,16.3,16.44,33294800.0,14.1045,14.243,14.1045,14.2257,33294800.0
2013-08-12 09:40:00,16.44,16.48,16.42,16.46,16682400.0,14.2257,14.2603,14.2083,14.243,16682400.0
2013-08-12 09:50:00,16.45,16.54,16.45,16.49,14943600.0,14.2343,14.3122,14.2343,14.2689,14943600.0
2013-08-12 10:00:00,16.49,16.55,16.48,16.53,18043200.0,14.2689,14.3208,14.2603,14.3035,18043200.0
2013-08-12 10:10:00,16.52,16.55,16.51,16.53,13473600.0,14.2949,14.3208,14.2862,14.3035,13473600.0
2013-08-12 10:20:00,16.54,16.57,16.52,16.57,9500400.0,14.3122,14.3381,14.2949,14.3381,9500400.0
2013-08-12 10:30:00,16.56,16.6,16.56,16.6,11972800.0,14.3295,14.3641,14.3295,14.3641,11972800.0
2013-08-12 10:40:00,16.6,16.63,16.59,16.61,12605600.0,14.3641,14.3901,14.3554,14.3728,12605600.0
2013-08-12 10:50:00,16.62,16.64,16.61,16.63,10620400.0,14.3814,14.3987,14.3728,14.3901,10620400.0
2013-08-12 11:00:00,16.64,16.67,16.64,16.66,8338400.0,14.3987,14.4247,14.3987,14.416,8338400.0
2013-08-12 11:10:00,16.66,16.69,16.64,16.69,12633600.0,14.416,14.442,14.3987,14.442,12633600.0
2013-08-12 11:20:00,16.69,16.69,16.63,16.64,10231200.0,14.442,14.442,14.3901,14.3987,10231200.0
2013-08-12 11:30:00,16.63,16.67,16.63,16.65,5709200.0,14.3901,14.4247,14.3901,14.4074,5709200.0
2013-08-12 11:40:00,16.65,16.65,16.63,16.64,3276000.0,14.4074,14.4074,14.3901,14.3987,3276000.0
2013-08-12 11:50:00,16.64,16.66,16.63,16.65,3250800.0,14.3987,14.416,14.3901,14.4074,3250800.0
2013-08-12 12:00:00,16.65,16.66,16.64,16.64,3788400.0,14.4074,14.416,14.3987,14.3987,3788400.0
2013-08-12 12:10:00,16.64,16.67,16.64,16.67,4228000.0,14.3987,14.4247,14.3987,14.4247,4228000.0
2013-08-12 12:20:00,16.67,16.67,16.6,16.6,8612800.0,14.4247,14.4247,14.3641,14.3641,8612800.0
2013-08-12 12:30:00,16.61,16.64,16.6,16.62,3690400.0,14.3728,14.3987,14.3641,14.3814,3690400.0
2013-08-12 12:40:00,16.62,16.63,16.61,16.63,3530800.0,14.3814,14.3901,14.3728,14.3901,3530800.0
2013-08-12 12:50:00,16.63,16.65,16.62,16.64,4127200.0,14.3901,14.4074,14.3814,14.3987,4127200.0
2013-08-12 13:00:00,16.64,16.65,16.63,16.65,2550800.0,14.3987,14.4074,14.3901,14.4074,2550800.0
2013-08-12 13:10:00,16.65,16.69,16.65,16.68,5804400.0,14.4074,14.442,14.4074,14.4333,5804400.0
2013-08-12 13:20:00,16.68,16.71,16.66,16.7,5670000.0,14.4333,14.4593,14.416,14.4506,5670000.0
2013-08-12 13:30:00,16.7,16.7,16.68,16.68,2828000.0,14.4506,14.4506,14.4333,14.4333,2828000.0
2013-08-12 13:40:00,16.69,16.71,16.68,16.68,3735200.0,14.442,14.4593,14.4333,14.4333,3735200.0
2013-08-12 13:50:00,16.69,16.69,16.65,16.67,5292000.0,14.442,14.442,14.4074,14.4247,5292000.0
2013-08-12 14:00:00,16.67,16.68,16.66,16.68,2200800.0,14.4247,14.4333,14.416,14.4333,2200800.0
2013-08-12 14:10:00,16.68,16.7,16.67,16.7,2788800.0,14.4333,14.4506,14.4247,14.4506,2788800.0
2013-08-12 14:20:00,16.7,16.7,16.68,16.68,2629200.0,14.4506,14.4506,14.4333,14.4333,2629200.0
2013-08-12 14:30:00,16.68,16.69,16.66,16.68,3749200.0,14.4333,14.442,14.416,14.4333,3749200.0
2013-08-12 14:40:00,16.68,16.69,16.67,16.69,2282000.0,14.4333,14.442,14.4247,14.442,2282000.0
2013-08-12 14:50:00,16.69,16.72,16.69,16.71,7235200.0,14.442,14.4679,14.442,14.4593,7235200.0
2013-08-12 15:00:00,16.72,16.74,16.71,16.72,6339200.0,14.4679,14.4852,14.4593,14.4679,6339200.0
2013-08-12 15:10:00,16.72,16.73,16.71,16.71,5213600.0,14.4679,14.4766,14.4593,14.4593,5213600.0
2013-08-12 15:20:00,16.71,16.73,16.68,16.68,7224000.0,14.4593,14.4766,14.4333,14.4333,7224000.0
2013-08-12 15:30:00,16.68,16.7,16.64,16.7,11684400.0,14.4333,14.4506,14.3987,14.4506,11684400.0
2013-08-12 15:40:00,16.7,16.73,16.69,16.69,6958000.0,14.4506,14.4766,14.442,14.442,6958000.0
2013-08-12 15:50:00,16.69,16.7,16.66,16.69,16735600.0,14.442,14.4506,14.416,14.442,16735600.0
2013-08-13 09:30:00,16.82,16.94,16.81,16.9,42498400.0,14.5545,14.6583,14.5458,14.6237,42498400.0
2013-08-13 09:40:00,16.9,16.92,16.85,16.88,16718800.0,14.6237,14.641,14.5804,14.6064,16718800.0
2013-08-13 09:50:00,16.88,16.88,16.79,16.84,18706800.0,14.6064,14.6064,14.5285,14.5718,18706800.0
2013-08-13 10:00:00,16.84,16.85,16.72,16.76,26292000.0,14.5718,14.5804,14.4679,14.5025,26292000.0
2013-08-13 10:10:00,16.77,16.82,16.74,16.81,13812400.0,14.5112,14.5545,14.4852,14.5458,13812400.0
2013-08-13 10:20:00,16.81,16.85,16.79,16.83,11076800.0,14.5458,14.5804,14.5285,14.5631,11076800.0
2013-08-13 10:30:00,16.83,16.87,16.81,16.86,8915200.0,14.5631,14.5977,14.5458,14.5891,8915200.0
2013-08-13 10:40:00,16.86,16.87,16.83,16.84,6216000.0,14.5891,14.5977,14.5631,14.5718,6216000.0
2013-08-13 10:50:00,16.84,16.87,16.83,16.84,5826800.0,14.5718,14.5977,14.5631,14.5718,5826800.0
2013-08-13 11:00:00,16.84,16.86,16.83,16.86,3617600.0,14.5718,14.5891,14.5631,14.5891,3617600.0
2013-08-13 11:10:00,16.86,16.9,16.86,16.89,7375200.0,14.5891,14.6237,14.5891,14.615,7375200.0
2013-08-13 11:20:00,16.89,16.9,16.88,16.89,5664400.0,14.615,14.6237,14.6064,14.615,5664400.0
2013-08-13 11:30:00,16.89,16.91,16.89,16.9,4466000.0,14.615,14.6323,14.615,14.6237,4466000.0
2013-08-13 11:40:00,16.9,16.92,16.89,16.9,5754000.0,14.6237,14.641,14.615,14.6237,5754000.0
2013-08-13 11:50:00,16.9,16.91,16.88,16.88,4398800.0,14.6237,14.6323,14.6064,14.6064,4398800.0
2013-08-13 12:00:00,16.88,16.91,16.87,16.91,4930800.0,14.6064,14.6323,14.5977,14.6323,4930800.0
2013-08-13 12:10:00,16.91,16.95,16.9,16.94,10197600.0,14.6323,14.667,14.6237,14.6583,10197600.0
2013-08-13 12:20:00,16.94,16.96,16.93,16.96,7518000.0,14.6583,14.6756,14.6497,14.6756,7518000.0
2013-08-13 12:30:00,16.96,16.96,16.94,16.95,5614000.0,14.6756,14.6756,14.6583,14.667,5614000.0
2013-08-13 12:40:00,16.95,16.96,16.93,16.94,5605600.0,14.667,14.6756,14.6497,14.6583,5605600.0
2013-08-13 12:50:00,16.94,16.96,16.93,16.94,8551200.0,14.6583,14.6756,14.6497,14.6583,8551200.0
2013-08-13 13:00:00,16.94,16.95,16.93,16.95,3385200.0,14.6583,14.667,14.6497,14.667,3385200.0
2013-08-13 13:10:00,16.95,16.96,16.93,16.96,5994800.0,14.667,14.6756,14.6497,14.6756,5994800.0
2013-08-13 13:20:00,16.96,16.98,16.94,16.98,9265200.0,14.6756,14.6929,14.6583,14.6929,9265200.0
2013-08-13 13:30:00,16.98,16.99,16.97,16.98,6879600.0,14.6929,14.7016,14.6843,14.6929,6879600.0
2013-08-13 13:40:00,16.98,16.98,16.94,16.97,4975600.0,14.6929,14.6929,14.6583,14.6843,4975600.0
2013-08-13 13:50:00,16.97,16.98,16.96,16.97,3771600.0,14.6843,14.6929,14.6756,14.6843,3771600.0
2013-08-13 14:00:00,16.97,16.99,16.97,16.98,4583600.0,14.6843,14.7016,14.6843,14.6929,4583600.0
2013-08-13 14:10:00,16.98,17.0,16.97,16.99,5132400.0,14.6929,14.7102,14.6843,14.7016,5132400.0
2013-08-13 14:20:00,16.99,17.31,16.99,17.24,114721600.0,14.7016,14.9785,14.7016,14.9179,114721600.0
2013-08-13 14:30:00,17.24,17.45,17.24,17.42,89846400.0,14.9179,15.0996,14.9179,15.0737,89846400.0
2013-08-13 14:40:00,17.42,17.44,17.28,17.31,53401600.0,15.0737,15.091,14.9525,14.9785,53401600.0
2013-08-13 14:50:00,17.31,17.44,17.27,17.43,43923600.0,14.9785,15.091,14.9439,15.0823,43923600.0
2013-08-13 15:00:00,17.43,17.49,17.41,17.44,45021200.0,15.0823,15.1342,15.065,15.091,45021200.0
2013-08-13 15:10:00,17.44,17.52,17.43,17.51,38785600.0,15.091,15.1602,15.0823,15.1515,38785600.0
2013-08-13 15:20:00,17.51,17.64,17.48,17.62,46102000.0,15.1515,15.264,15.1256,15.2467,46102000.0
2013-08-13 15:30:00,17.62,17.67,17.58,17.58,42347200.0,15.2467,15.29,15.2121,15.2121,42347200.0
2013-08-13 15:40:00,17.58,17.58,17.51,17.51,37629200.0,15.2121,15.2121,15.1515,15.1515,37629200.0
2013-08-13 15:50:00,17.51,17.51,17.43,17.49,48344800.0,15.1515,15.1515,15.0823,15.1342,48344800.0
2013-08-14 09:30:00,17.78,17.85,17.72,17.73,99122800.0,15.3852,15.4457,15.3332,15.3419,99122800.0
2013-08-14 09:40:00,17.73,17.81,17.7,17.76,34753600.0,15.3419,15.4111,15.3159,15.3679,34753600.0
2013-08-14 09:50:00,17.75,17.76,17.62,17.72,41123600.0,15.3592,15.3679,15.2467,15.3332,41123600.0
2013-08-14 10:00:00,17.72,17.76,17.7,17.72,22940400.0,15.3332,15.3679,15.3159,15.3332,22940400.0
2013-08-14 10:10:00,17.72,17.74,17.62,17.73,21915600.0,15.3332,15.3505,15.2467,15.3419,21915600.0
2013-08-14 10:20:00,17.73,17.82,17.72,17.78,19754000.0,15.3419,15.4198,15.3332,15.3852,19754000.0
2013-08-14 10:30:00,17.78,17.82,17.76,17.78,15920800.0,15.3852,15.4198,15.3679,15.3852,15920800.0
2013-08-14 10:40:00,17.78,17.78,17.68,17.71,15710800.0,15.3852,15.3852,15.2986,15.3246,15710800.0
2013-08-14 10:50:00,17.71,17.79,17.7,17.78,14173600.0,15.3246,15.3938,15.3159,15.3852,14173600.0
2013-08-14 11:00:00,17.78,17.78,17.73,17.76,7506800.0,15.3852,15.3852,15.3419,15.3679,7506800.0
2013-08-14 11:10:00,17.76,17.8,17.72,17.8,12714800.0,15.3679,15.4025,15.3332,15.4025,12714800.0
2013-08-14 11:20:00,17.8,17.83,17.79,17.81,15069600.0,15.4025,15.4284,15.3938,15.4111,15069600.0
2013-08-14 11:30:00,17.81,17.82,17.77,17.81,9270800.0,15.4111,15.4198,15.3765,15.4111,9270800.0
2013-08-14 11:40:00,17.81,17.82,17.79,17.8,8680000.0,15.4111,15.4198,15.3938,15.4025,8680000.0
2013-08-14 11:50:00,17.81,17.85,17.79,17.82,21448000.0,15.4111,15.4457,15.3938,15.4198,21448000.0
2013-08-14 12:00:00,17.82,17.91,17.82,17.9,34120800.0,15.4198,15.4977,15.4198,15.489,34120800.0
2013-08-14 12:10:00,17.9,17.99,17.88,17.95,29486800.0,15.489,15.5669,15.4717,15.5323,29486800.0
2013-08-14 12:20:00,17.95,17.97,17.9,17.96,18810400.0,15.5323,15.5496,15.489,15.5409,18810400.0
2013-08-14 12:30:00,17.96,18.0,17.94,17.98,14025200.0,15.5409,15.5755,15.5236,15.5582,14025200.0
2013-08-14 12:40:00,17.98,18.01,17.94,18.01,14680400.0,15.5582,15.5842,15.5236,15.5842,14680400.0
2013-08-14 12:50:00,18.0,18.01,17.92,17.92,14014000.0,15.5755,15.5842,15.5063,15.5063,14014000.0
2013-08-14 13:00:00,17.92,17.96,17.89,17.9,12168800.0,15.5063,15.5409,15.4803,15.489,12168800.0
2013-08-14 13:10:00,17.9,17.92,17.84,17.86,13764800.0,15.489,15.5063,15.4371,15.4544,13764800.0
2013-08-14 13:20:00,17.86,17.9,17.86,17.89,8072400.0,15.4544,15.489,15.4544,15.4803,8072400.0
2013-08-14 13:30:00,17.88,17.88,17.78,17.83,20938400.0,15.4717,15.4717,15.3852,15.4284,20938400.0
2013-08-14 13:40:00,17.83,17.89,17.81,17.82,11362400.0,15.4284,15.4803,15.4111,15.4198,11362400.0
2013-08-14 13:50:00,17.82,17.85,17.8,17.83,6672400.0,15.4198,15.4457,15.4025,15.4284,6672400.0
2013-08-14 14:00:00,17.83,17.89,17.83,17.86,7411600.0,15.4284,15.4803,15.4284,15.4544,7411600.0
2013-08-14 14:10:00,17.86,17.86,17.81,17.83,6854400.0,15.4544,15.4544,15.4111,15.4284,6854400.0
2013-08-14 14:20:00,17.84,17.91,17.83,17.89,7840000.0,15.4371,15.4977,15.4284,15.4803,7840000.0
2013-08-14 14:30:00,17.89,17.94,17.89,17.91,13095600.0,15.4803,15.5236,15.4803,15.4977,13095600.0
2013-08-14 14:40:00,17.91,17.94,17.88,17.93,9178400.0,15.4977,15.5236,15.4717,15.515,9178400.0
2013-08-14 14:50:00,17.93,17.95,17.91,17.93,7691600.0,15.515,15.5323,15.4977,15.515,7691600.0
2013-08-14 15:00:00,17.93,17.94,17.9,17.91,8391600.0,15.515,15.5236,15.489,15.4977,8391600.0
2013-08-14 15:10:00,17.91,17.95,17.91,17.92,10802400.0,15.4977,15.5323,15.4977,15.5063,10802400.0
2013-08-14 15:20:00,17.92,17.92,17.84,17.85,13851600.0,15.5063,15.5063,15.4371,15.4457,13851600.0
2013-08-14 15:30:00,17.85,17.87,17.83,17.87,10522400.0,15.4457,15.463,15.4284,15.463,10522400.0
2013-08-14 15:40:00,17.87,17.88,17.82,17.82,11480000.0,15.463,15.4717,15.4198,15.4198,11480000.0
2013-08-14 15:50:00,17.82,17.83,17.79,17.81,22013600.0,15.4198,15.4284,15.3938,15.4111,22013600.0
2013-08-15 09:30:00,17.75,17.78,17.63,17.77,42000000.0,15.3592,15.3852,15.2554,15.3765,42000000.0
2013-08-15 09:40:00,17.77,17.85,17.74,17.78,29366400.0,15.3765,15.4457,15.3505,15.3852,29366400.0
2013-08-15 09:50:00,17.78,17.79,17.68,17.73,21985600.0,15.3852,15.3938,15.2986,15.3419,21985600.0
2013-08-15 10:00:00,17.73,17.76,17.7,17.72,14224000.0,15.3419,15.3679,15.3159,15.3332,14224000.0
2013-08-15 10:10:00,17.72,17.72,17.64,17.7,19241600.0,15.3332,15.3332,15.264,15.3159,19241600.0
2013-08-15 10:20:00,17.7,17.76,17.7,17.74,15755600.0,15.3159,15.3679,15.3159,15.3505,15755600.0
2013-08-15 10:30:00,17.74,17.75,17.71,17.74,9128000.0,15.3505,15.3592,15.3246,15.3505,9128000.0
2013-08-15 10:40:00,17.74,17.75,17.7,17.72,8926400.0,15.3505,15.3592,15.3159,15.3332,8926400.0
2013-08-15 10:50:00,17.72,17.73,17.69,17.72,6039600.0,15.3332,15.3419,15.3073,15.3332,6039600.0
2013-08-15 11:00:00,17.71,17.74,17.69,17.73,7627200.0,15.3246,15.3505,15.3073,15.3419,7627200.0
2013-08-15 11:10:00,17.73,17.82,17.73,17.81,12868800.0,15.3419,15.4198,15.3419,15.4111,12868800.0
2013-08-15 11:20:00,17.8,17.85,17.8,17.83,13717200.0,15.4025,15.4457,15.4025,15.4284,13717200.0
2013-08-15 11:30:00,17.84,17.91,17.83,17.89,15999200.0,15.4371,15.4977,15.4284,15.4803,15999200.0
2013-08-15 11:40:00,17.89,17.9,17.84,17.9,12042800.0,15.4803,15.489,15.4371,15.489,12042800.0
2013-08-15 11:50:00,17.89,17.92,17.87,17.88,9825200.0,15.4803,15.5063,15.463,15.4717,9825200.0
2013-08-15 12:00:00,17.87,17.88,17.85,17.88,6890800.0,15.463,15.4717,15.4457,15.4717,6890800.0
2013-08-15 12:10:00,17.87,17.9,17.85,17.9,5647600.0,15.463,15.489,15.4457,15.489,5647600.0
2013-08-15 12:20:00,17.9,17.92,17.88,17.9,5616800.0,15.489,15.5063,15.4717,15.489,5616800.0
2013-08-15 12:30:00,17.9,17.92,17.88,17.9,5286400.0,15.489,15.5063,15.4717,15.489,5286400.0
2013-08-15 12:40:00,17.9,17.91,17.88,17.9,4449200.0,15.489,15.4977,15.4717,15.489,4449200.0
2013-08-15 12:50:00,17.9,17.94,17.9,17.91,9203600.0,15.489,15.5236,15.489,15.4977,9203600.0
2013-08-15 13:00:00,17.91,17.92,17.85,17.88,9091600.0,15.4977,15.5063,15.4457,15.4717,9091600.0
2013-08-15 13:10:00,17.88,17.89,17.77,17.82,12516000.0,15.4717,15.4803,15.3765,15.4198,12516000.0
2013-08-15 13:20:00,17.82,17.87,17.81,17.86,6764800.0,15.4198,15.463,15.4111,15.4544,6764800.0
2013-08-15 13:30:00,17.86,17.87,17.82,17.82,4569600.0,15.4544,15.463,15.4198,15.4198,4569600.0
2013-08-15 13:40:00,17.83,17.84,17.79,17.79,5336800.0,15.4284,15.4371,15.3938,15.3938,5336800.0
2013-08-15 13:50:00,17.79,17.83,17.79,17.82,4634000.0,15.3938,15.4284,15.3938,15.4198,4634000.0
2013-08-15 14:00:00,17.82,17.82,17.77,17.78,6518400.0,15.4198,15.4198,15.3765,15.3852,6518400.0
2013-08-15 14:10:00,17.78,17.83,17.78,17.82,5373200.0,15.3852,15.4284,15.3852,15.4198,5373200.0
2013-08-15 14:20:00,17.83,17.88,17.82,17.84,8596000.0,15.4284,15.4717,15.4198,15.4371,8596000.0
2013-08-15 14:30:00,17.84,17.88,17.84,17.87,5868800.0,15.4371,15.4717,15.4371,15.463,5868800.0
2013-08-15 14:40:00,17.87,17.88,17.86,17.86,5017600.0,15.463,15.4717,15.4544,15.4544,5017600.0
2013-08-15 14:50:00,17.86,17.87,17.84,17.86,4849600.0,15.4544,15.463,15.4371,15.4544,4849600.0
2013-08-15 15:00:00,17.86,17.86,17.8,17.8,8338400.0,15.4544,15.4544,15.4025,15.4025,8338400.0
2013-08-15 15:10:00,17.8,17.8,17.74,17.75,11625600.0,15.4025,15.4025,15.3505,15.3592,11625600.0
2013-08-15 15:20:00,17.75,17.8,17.75,17.79,8142400.0,15.3592,15.4025,15.3592,15.3938,8142400.0
2013-08-15 15:30:00,17.79,17.82,17.77,17.77,6818000.0,15.3938,15.4198,15.3765,15.3765,6818000.0
2013-08-15 15:40:00,17.77,17.79,17.76,17.79,6288800.0,15.3765,15.3938,15.3679,15.3938,6288800.0
2013-08-15 15:50:00,17.79,17.8,17.76,17.78,13067600.0,15.3938,15.4025,15.3679,15.3852,13067600.0
2013-08-16 09:30:00,17.86,17.92,17.82,17.88,42520800.0,15.4544,15.5063,15.4198,15.4717,42520800.0
2013-08-16 09:40:00,17.88,17.89,17.82,17.87,15218000.0,15.4717,15.4803,15.4198,15.463,15218000.0
2013-08-16 09:50:00,17.87,17.92,17.84,17.88,15080800.0,15.463,15.5063,15.4371,15.4717,15080800.0
2013-08-16 10:00:00,17.89,17.92,17.86,17.9,10866800.0,15.4803,15.5063,15.4544,15.489,10866800.0
2013-08-16 10:10:00,17.9,17.94,17.9,17.9,14372400.0,15.489,15.5236,15.489,15.489,14372400.0
2013-08-16 10:20:00,17.9,17.92,17.89,17.92,6949600.0,15.489,15.5063,15.4803,15.5063,6949600.0
2013-08-16 10:30:00,17.92,17.93,17.9,17.92,6997200.0,15.5063,15.515,15.489,15.5063,6997200.0
2013-08-16 10:40:00,17.92,17.93,17.91,17.92,5947200.0,15.5063,15.515,15.4977,15.5063,5947200.0
2013-08-16 10:50:00,17.92,17.96,17.92,17.96,11354000.0,15.5063,15.5409,15.5063,15.5409,11354000.0
2013-08-16 11:00:00,17.96,17.96,17.93,17.93,7075600.0,15.5409,15.5409,15.515,15.515,7075600.0
2013-08-16 11:10:00,17.93,17.94,17.9,17.92,6874000.0,15.515,15.5236,15.489,15.5063,6874000.0
2013-08-16 11:20:00,17.92,17.92,17.9,17.91,6865600.0,15.5063,15.5063,15.489,15.4977,6865600.0
2013-08-16 11:30:00,17.91,17.93,17.9,17.92,3189200.0,15.4977,15.515,15.489,15.5063,3189200.0
2013-08-16 11:40:00,17.92,17.92,17.91,17.92,2130800.0,15.5063,15.5063,15.4977,15.5063,2130800.0
2013-08-16 11:50:00,17.92,17.92,17.91,17.91,2646000.0,15.5063,15.5063,15.4977,15.4977,2646000.0
2013-08-16 12:00:00,17.91,17.91,17.88,17.88,5625200.0,15.4977,15.4977,15.4717,15.4717,5625200.0
2013-08-16 12:10:00,17.88,17.89,17.88,17.89,2660000.0,15.4717,15.4803,15.4717,15.4803,2660000.0
2013-08-16 12:20:00,17.89,17.91,17.88,17.91,4099200.0,15.4803,15.4977,15.4717,15.4977,4099200.0
2013-08-16 12:30:00,17.91,17.91,17.87,17.87,4130000.0,15.4977,15.4977,15.463,15.463,4130000.0
2013-08-16 12:40:00,17.87,17.89,17.86,17.87,3651200.0,15.463,15.4803,15.4544,15.463,3651200.0
2013-08-16 12:50:00,17.87,17.9,17.87,17.89,2976400.0,15.463,15.489,15.463,15.4803,2976400.0
2013-08-16 13:00:00,17.89,17.89,17.87,17.87,2875600.0,15.4803,15.4803,15.463,15.463,2875600.0
2013-08-16 13:10:00,17.87,17.88,17.86,17.87,4925200.0,15.463,15.4717,15.4544,15.463,4925200.0
2013-08-16 13:20:00,17.87,17.88,17.86,17.87,3413200.0,15.463,15.4717,15.4544,15.463,3413200.0
2013-08-16 13:30:00,17.87,17.88,17.86,17.86,2615200.0,15.463,15.4717,15.4544,15.4544,2615200.0
2013-08-16 13:40:00,17.86,17.87,17.85,17.86,5115600.0,15.4544,15.463,15.4457,15.4544,5115600.0
2013-08-16 13:50:00,17.86,17.88,17.86,17.87,2786000.0,15.4544,15.4717,15.4544,15.463,2786000.0
2013-08-16 14:00:00,17.87,17.89,17.87,17.88,3869600.0,15.463,15.4803,15.463,15.4717,3869600.0
2013-08-16 14:10:00,17.88,17.89,17.87,17.87,3438400.0,15.4717,15.4803,15.463,15.463,3438400.0
2013-08-16 14:20:00,17.87,17.88,17.86,17.88,3525200.0,15.463,15.4717,15.4544,15.4717,3525200.0
2013-08-16 14:30:00,17.88,17.89,17.87,17.88,3396400.0,15.4717,15.4803,15.463,15.4717,3396400.0
2013-08-16 14:40:00,17.88,17.89,17.87,17.89,3847200.0,15.4717,15.4803,15.463,15.4803,3847200.0
2013-08-16 14:50:00,17.89,17.91,17.89,17.9,6949600.0,15.4803,15.4977,15.4803,15.489,6949600.0
2013-08-16 15:00:00,17.9,17.9,17.89,17.9,4236400.0,15.489,15.489,15.4803,15.489,4236400.0
2013-08-16 15:10:00,17.9,17.9,17.87,17.87,6980400.0,15.489,15.489,15.463,15.463,6980400.0
2013-08-16 15:20:00,17.87,17.89,17.87,17.88,4132800.0,15.463,15.4803,15.463,15.4717,4132800.0
2013-08-16 15:30:00,17.88,17.93,17.88,17.92,9954000.0,15.4717,15.515,15.4717,15.5063,9954000.0
2013-08-16 15:40:00,17.92,17.95,17.9,17.9,15730400.0,15.5063,15.5323,15.489,15.489,15730400.0
2013-08-16 15:50:00,17.9,17.94,17.89,17.94,20370000.0,15.489,15.5236,15.4803,15.5236,20370000.0
2013-08-19 09:30:00,18.02,18.19,18.0,18.17,44856000.0,15.5928,15.7399,15.5755,15.7226,44856000.0
2013-08-19 09:40:00,18.17,18.2,18.14,18.17,26429200.0,15.7226,15.7486,15.6967,15.7226,26429200.0
2013-08-19 09:50:00,18.17,18.2,18.14,18.18,19294800.0,15.7226,15.7486,15.6967,15.7313,19294800.0
2013-08-19 10:00:00,18.18,18.21,18.16,18.2,16027200.0,15.7313,15.7572,15.714,15.7486,16027200.0
2013-08-19 10:10:00,18.2,18.28,18.2,18.27,27370000.0,15.7486,15.8178,15.7486,15.8092,27370000.0
2013-08-19 10:20:00,18.28,18.29,18.24,18.25,17486000.0,15.8178,15.8265,15.7832,15.7919,17486000.0
2013-08-19 10:30:00,18.25,18.28,18.23,18.27,9192400.0,15.7919,15.8178,15.7746,15.8092,9192400.0
2013-08-19 10:40:00,18.27,18.31,18.26,18.31,10225600.0,15.8092,15.8438,15.8005,15.8438,10225600.0
2013-08-19 10:50:00,18.31,18.35,18.31,18.32,17259200.0,15.8438,15.8784,15.8438,15.8524,17259200.0
2013-08-19 11:00:00,18.32,18.33,18.29,18.33,11594800.0,15.8524,15.8611,15.8265,15.8611,11594800.0
2013-08-19 11:10:00,18.33,18.34,18.31,18.31,10889200.0,15.8611,15.8697,15.8438,15.8438,10889200.0
2013-08-19 11:20:00,18.31,18.34,18.31,18.33,6997200.0,15.8438,15.8697,15.8438,15.8611,6997200.0
2013-08-19 11:30:00,18.33,18.33,18.31,18.31,9004800.0,15.8611,15.8611,15.8438,15.8438,9004800.0
2013-08-19 11:40:00,18.31,18.32,18.27,18.28,9041200.0,15.8438,15.8524,15.8092,15.8178,9041200.0
2013-08-19 11:50:00,18.28,18.3,18.26,18.29,9595600.0,15.8178,15.8351,15.8005,15.8265,9595600.0
2013-08-19 12:00:00,18.29,18.3,18.26,18.26,5908000.0,15.8265,15.8351,15.8005,15.8005,5908000.0
2013-08-19 12:10:00,18.26,18.29,18.24,18.28,7344400.0,15.8005,15.8265,15.7832,15.8178,7344400.0
2013-08-19 12:20:00,18.28,18.3,18.27,18.3,6064800.0,15.8178,15.8351,15.8092,15.8351,6064800.0
2013-08-19 12:30:00,18.3,18.3,18.26,18.28,6328000.0,15.8351,15.8351,15.8005,15.8178,6328000.0
2013-08-19 12:40:00,18.28,18.29,18.25,18.28,4771200.0,15.8178,15.8265,15.7919,15.8178,4771200.0
2013-08-19 12:50:00,18.28,18.33,18.27,18.31,6168400.0,15.8178,15.8611,15.8092,15.8438,6168400.0
2013-08-19 13:00:00,18.31,18.34,18.3,18.32,5398400.0,15.8438,15.8697,15.8351,15.8524,5398400.0
2013-08-19 13:10:00,18.32,18.34,18.31,18.32,5222000.0,15.8524,15.8697,15.8438,15.8524,5222000.0
2013-08-19 13:20:00,18.32,18.34,18.31,18.34,4295200.0,15.8524,15.8697,15.8438,15.8697,4295200.0
2013-08-19 13:30:00,18.34,18.34,18.28,18.29,7358400.0,15.8697,15.8697,15.8178,15.8265,7358400.0
2013-08-19 13:40:00,18.28,18.3,18.28,18.29,5233200.0,15.8178,15.8351,15.8178,15.8265,5233200.0
2013-08-19 13:50:00,18.29,18.29,18.27,18.29,5152000.0,15.8265,15.8265,15.8092,15.8265,5152000.0
2013-08-19 14:00:00,18.29,18.3,18.27,18.28,4718000.0,15.8265,15.8351,15.8092,15.8178,4718000.0
2013-08-19 14:10:00,18.28,18.3,18.27,18.3,5513200.0,15.8178,15.8351,15.8092,15.8351,5513200.0
2013-08-19 14:20:00,18.3,18.32,18.23,18.25,13759200.0,15.8351,15.8524,15.7746,15.7919,13759200.0
2013-08-19 14:30:00,18.25,18.25,18.19,18.24,15218000.0,15.7919,15.7919,15.7399,15.7832,15218000.0
2013-08-19 14:40:00,18.24,18.27,18.21,18.24,8610000.0,15.7832,15.8092,15.7572,15.7832,8610000.0
2013-08-19 14:50:00,18.24,18.31,18.23,18.28,12224800.0,15.7832,15.8438,15.7746,15.8178,12224800.0
2013-08-19 15:00:00,18.28,18.28,18.21,18.22,10228400.0,15.8178,15.8178,15.7572,15.7659,10228400.0
2013-08-19 15:10:00,18.22,18.25,18.2,18.24,7854000.0,15.7659,15.7919,15.7486,15.7832,7854000.0
2013-08-19 15:20:00,18.24,18.24,18.19,18.2,11138400.0,15.7832,15.7832,15.7399,15.7486,11138400.0
2013-08-19 15:30:00,18.2,18.23,18.19,18.19,8257200.0,15.7486,15.7746,15.7399,15.7399,8257200.0
2013-08-19 15:40:00,18.19,18.19,18.15,18.18,13554800.0,15.7399,15.7399,15.7053,15.7313,13554800.0
2013-08-19 15:50:00,18.18,18.18,18.13,18.14,17438400.0,15.7313,15.7313,15.688,15.6967,17438400.0
2013-08-20 09:30:00,18.19,18.23,18.05,18.1,31718400.0,15.7399,15.7746,15.6188,15.6621,31718400.0
2013-08-20 09:40:00,18.11,18.17,18.06,18.12,17343200.0,15.6707,15.7226,15.6274,15.6794,17343200.0
2013-08-20 09:50:00,18.11,18.13,18.01,18.04,23189600.0,15.6707,15.688,15.5842,15.6101,23189600.0
2013-08-20 10:00:00,18.04,18.07,17.98,17.99,20624800.0,15.6101,15.6361,15.5582,15.5669,20624800.0
2013-08-20 10:10:00,17.99,18.0,17.89,17.93,33913600.0,15.5669,15.5755,15.4803,15.515,33913600.0
2013-08-20 10:20:00,17.93,18.01,17.93,17.97,18466000.0,15.515,15.5842,15.515,15.5496,18466000.0
2013-08-20 10:30:00,17.97,18.03,17.94,18.02,12468400.0,15.5496,15.6015,15.5236,15.5928,12468400.0
2013-08-20 10:40:00,18.02,18.03,17.99,18.0,10318000.0,15.5928,15.6015,15.5669,15.5755,10318000.0
2013-08-20 10:50:00,18.0,18.01,17.94,17.97,8932000.0,15.5755,15.5842,15.5236,15.5496,8932000.0
2013-08-20 11:00:00,17.97,18.03,17.96,18.01,5544000.0,15.5496,15.6015,15.5409,15.5842,5544000.0
2013-08-20 11:10:00,18.01,18.03,17.96,17.99,6249600.0,15.5842,15.6015,15.5409,15.5669,6249600.0
2013-08-20 11:20:00,17.99,18.02,17.98,18.01,4547200.0,15.5669,15.5928,15.5582,15.5842,4547200.0
2013-08-20 11:30:00,18.01,18.05,18.0,18.03,6966400.0,15.5842,15.6188,15.5755,15.6015,6966400.0
2013-08-20 11:40:00,18.03,18.05,18.02,18.03,4684400.0,15.6015,15.6188,15.5928,15.6015,4684400.0
2013-08-20 11:50:00,18.03,18.04,18.0,18.0,4701200.0,15.6015,15.6101,15.5755,15.5755,4701200.0
2013-08-20 12:00:00,18.0,18.02,17.98,17.98,4925200.0,15.5755,15.5928,15.5582,15.5582,4925200.0
2013-08-20 12:10:00,17.98,18.0,17.95,17.96,3567200.0,15.5582,15.5755,15.5323,15.5409,3567200.0
2013-08-20 12:20:00,17.97,18.0,17.96,18.0,3586800.0,15.5496,15.5755,15.5409,15.5755,3586800.0
2013-08-20 12:30:00,17.99,18.0,17.95,17.96,3427200.0,15.5669,15.5755,15.5323,15.5409,3427200.0
2013-08-20 12:40:00,17.96,17.98,17.95,17.97,3931200.0,15.5409,15.5582,15.5323,15.5496,3931200.0
2013-08-20 12:50:00,17.97,18.01,17.97,18.0,3234000.0,15.5496,15.5842,15.5496,15.5755,3234000.0
2013-08-20 13:00:00,18.0,18.01,17.98,17.98,3640000.0,15.5755,15.5842,15.5582,15.5582,3640000.0
2013-08-20 13:10:00,17.98,18.0,17.97,18.0,2962400.0,15.5582,15.5755,15.5496,15.5755,2962400.0
2013-08-20 13:20:00,18.0,18.01,17.96,17.96,3511200.0,15.5755,15.5842,15.5409,15.5409,3511200.0
2013-08-20 13:30:00,17.97,17.98,17.96,17.97,3256400.0,15.5496,15.5582,15.5409,15.5496,3256400.0
2013-08-20 13:40:00,17.97,17.98,17.96,17.96,2819600.0,15.5496,15.5582,15.5409,15.5409,2819600.0
2013-08-20 13:50:00,17.96,18.0,17.95,17.99,5250000.0,15.5409,15.5755,15.5323,15.5669,5250000.0
2013-08-20 14:00:00,17.99,18.0,17.96,17.98,2794400.0,15.5669,15.5755,15.5409,15.5582,2794400.0
2013-08-20 14:10:00,17.98,17.99,17.97,17.98,2382800.0,15.5582,15.5669,15.5496,15.5582,2382800.0
2013-08-20 14:20:00,17.98,18.0,17.97,17.99,4118800.0,15.5582,15.5755,15.5496,15.5669,4118800.0
2013-08-20 14:30:00,17.99,17.99,17.95,17.96,3822000.0,15.5669,15.5669,15.5323,15.5409,3822000.0
2013-08-20 14:40:00,17.96,17.98,17.95,17.97,2875600.0,15.5409,15.5582,15.5323,15.5496,2875600.0
2013-08-20 14:50:00,17.97,17.99,17.96,17.97,4037600.0,15.5496,15.5669,15.5409,15.5496,4037600.0
2013-08-20 15:00:00,17.97,17.99,17.96,17.98,3427200.0,15.5496,15.5669,15.5409,15.5582,3427200.0
2013-08-20 15:10:00,17.98,17.98,17.96,17.96,4225200.0,15.5582,15.5582,15.5409,15.5409,4225200.0
2013-08-20 15:20:00,17.96,17.96,17.92,17.95,10318000.0,15.5409,15.5409,15.5063,15.5323,10318000.0
2013-08-20 15:30:00,17.94,17.99,17.94,17.97,6669600.0,15.5236,15.5669,15.5236,15.5496,6669600.0
2013-08-20 15:40:00,17.97,17.98,17.93,17.94,7851200.0,15.5496,15.5582,15.515,15.5236,7851200.0
2013-08-20 15:50:00,17.94,17.94,17.89,17.9,20476400.0,15.5236,15.5236,15.4803,15.489,20476400.0
2013-08-21 09:30:00,17.97,18.05,17.95,18.01,25527600.0,15.5496,15.6188,15.5323,15.5842,25527600.0
2013-08-21 09:40:00,18.02,18.11,18.02,18.09,20168400.0,15.5928,15.6707,15.5928,15.6534,20168400.0
2013-08-21 09:50:00,18.09,18.11,18.05,18.09,10833200.0,15.6534,15.6707,15.6188,15.6534,10833200.0
2013-08-21 10:00:00,18.09,18.09,18.02,18.02,10595200.0,15.6534,15.6534,15.5928,15.5928,10595200.0
2013-08-21 10:10:00,18.02,18.06,18.0,18.03,11821600.0,15.5928,15.6274,15.5755,15.6015,11821600.0
2013-08-21 10:20:00,18.03,18.04,17.92,17.93,15766800.0,15.6015,15.6101,15.5063,15.515,15766800.0
2013-08-21 10:30:00,17.93,17.99,17.92,17.98,11953200.0,15.515,15.5669,15.5063,15.5582,11953200.0
2013-08-21 10:40:00,17.98,18.01,17.98,18.01,9231600.0,15.5582,15.5842,15.5582,15.5842,9231600.0
2013-08-21 10:50:00,18.0,18.04,18.0,18.01,9094400.0,15.5755,15.6101,15.5755,15.5842,9094400.0
2013-08-21 11:00:00,18.01,18.03,17.97,17.98,8489600.0,15.5842,15.6015,15.5496,15.5582,8489600.0
2013-08-21 11:10:00,17.98,18.06,17.98,18.04,7263200.0,15.5582,15.6274,15.5582,15.6101,7263200.0
2013-08-21 11:20:00,18.05,18.05,18.02,18.02,5300400.0,15.6188,15.6188,15.5928,15.5928,5300400.0
2013-08-21 11:30:00,18.02,18.04,17.96,17.97,6182400.0,15.5928,15.6101,15.5409,15.5496,6182400.0
2013-08-21 11:40:00,17.98,18.01,17.97,17.97,5280800.0,15.5582,15.5842,15.5496,15.5496,5280800.0
2013-08-21 11:50:00,17.98,18.0,17.96,18.0,4547200.0,15.5582,15.5755,15.5409,15.5755,4547200.0
2013-08-21 12:00:00,18.0,18.0,17.98,17.99,2724400.0,15.5755,15.5755,15.5582,15.5669,2724400.0
2013-08-21 12:10:00,18.0,18.01,17.97,17.98,5098800.0,15.5755,15.5842,15.5496,15.5582,5098800.0
2013-08-21 12:20:00,17.97,18.0,17.97,17.99,3645600.0,15.5496,15.5755,15.5496,15.5669,3645600.0
2013-08-21 12:30:00,17.99,18.0,17.96,17.99,2066400.0,15.5669,15.5755,15.5409,15.5669,2066400.0
2013-08-21 12:40:00,17.99,18.0,17.97,17.97,2200800.0,15.5669,15.5755,15.5496,15.5496,2200800.0
2013-08-21 12:50:00,17.97,17.98,17.95,17.96,3304000.0,15.5496,15.5582,15.5323,15.5409,3304000.0
2013-08-21 13:00:00,17.96,17.97,17.93,17.96,4936400.0,15.5409,15.5496,15.515,15.5409,4936400.0
2013-08-21 13:10:00,17.95,17.96,17.92,17.93,4320400.0,15.5323,15.5409,15.5063,15.515,4320400.0
2013-08-21 13:20:00,17.93,17.96,17.92,17.95,4597600.0,15.515,15.5409,15.5063,15.5323,4597600.0
2013-08-21 13:30:00,17.96,17.99,17.95,17.97,4771200.0,15.5409,15.5669,15.5323,15.5496,4771200.0
2013-08-21 13:40:00,17.97,17.98,17.96,17.97,2329600.0,15.5496,15.5582,15.5409,15.5496,2329600.0
2013-08-21 13:50:00,17.97,17.98,17.96,17.98,3281600.0,15.5496,15.5582,15.5409,15.5582,3281600.0
2013-08-21 14:00:00,17.97,17.98,17.9,17.95,12334000.0,15.5496,15.5582,15.489,15.5323,12334000.0
2013-08-21 14:10:00,17.95,18.04,17.94,17.99,15895600.0,15.5323,15.6101,15.5236,15.5669,15895600.0
2013-08-21 14:20:00,18.0,18.0,17.96,17.99,6031200.0,15.5755,15.5755,15.5409,15.5669,6031200.0
2013-08-21 14:30:00,17.99,18.04,17.99,18.01,9324000.0,15.5669,15.6101,15.5669,15.5842,9324000.0
2013-08-21 14:40:00,18.01,18.05,18.01,18.03,6552000.0,15.5842,15.6188,15.5842,15.6015,6552000.0
2013-08-21 14:50:00,18.03,18.04,18.01,18.04,4130000.0,15.6015,15.6101,15.5842,15.6101,4130000.0
2013-08-21 15:00:00,18.04,18.04,18.01,18.02,2758000.0,15.6101,15.6101,15.5842,15.5928,2758000.0
2013-08-21 15:10:00,18.02,18.04,18.01,18.02,5098800.0,15.5928,15.6101,15.5842,15.5928,5098800.0
2013-08-21 15:20:00,18.02,18.02,17.99,18.0,5628000.0,15.5928,15.5928,15.5669,15.5755,5628000.0
2013-08-21 15:30:00,18.0,18.02,17.98,17.99,5854800.0,15.5755,15.5928,15.5582,15.5669,5854800.0
2013-08-21 15:40:00,17.99,18.0,17.95,17.95,9668400.0,15.5669,15.5755,15.5323,15.5323,9668400.0
2013-08-21 15:50:00,17.96,17.98,17.93,17.94,15514800.0,15.5409,15.5582,15.515,15.5236,15514800.0
2013-08-22 09:30:00,18.03,18.06,17.96,18.01,19950000.0,15.6015,15.6274,15.5409,15.5842,19950000.0
2013-08-22 09:40:00,18.01,18.01,17.96,17.97,14658000.0,15.5842,15.5842,15.5409,15.5496,14658000.0
2013-08-22 09:50:00,17.98,17.98,17.9,17.93,18614400.0,15.5582,15.5582,15.489,15.515,18614400.0
2013-08-22 10:00:00,17.93,17.95,17.89,17.93,14109200.0,15.515,15.5323,15.4803,15.515,14109200.0
2013-08-22 10:10:00,17.93,17.97,17.92,17.96,10662400.0,15.515,15.5496,15.5063,15.5409,10662400.0
2013-08-22 10:20:00,17.96,17.97,17.93,17.93,4799200.0,15.5409,15.5496,15.515,15.515,4799200.0
2013-08-22 10:30:00,17.93,17.95,17.93,17.94,2777600.0,15.515,15.5323,15.515,15.5236,2777600.0
2013-08-22 10:40:00,17.94,17.99,17.94,17.96,7112000.0,15.5236,15.5669,15.5236,15.5409,7112000.0
2013-08-22 10:50:00,17.96,17.96,17.94,17.95,5079200.0,15.5409,15.5409,15.5236,15.5323,5079200.0
2013-08-22 11:00:00,17.96,17.97,17.94,17.97,3343200.0,15.5409,15.5496,15.5236,15.5496,3343200.0
2013-08-22 11:10:00,17.97,17.97,17.94,17.96,4278400.0,15.5496,15.5496,15.5236,15.5409,4278400.0
2013-08-22 11:20:00,17.96,17.97,17.92,17.93,7333200.0,15.5409,15.5496,15.5063,15.515,7333200.0
2013-08-22 11:30:00,17.93,17.95,17.92,17.93,3483200.0,15.515,15.5323,15.5063,15.515,3483200.0
2013-08-22 11:40:00,17.93,17.94,17.91,17.93,5191200.0,15.515,15.5236,15.4977,15.515,5191200.0
2013-08-22 11:50:00,17.93,17.93,17.82,17.85,18538800.0,15.515,15.515,15.4198,15.4457,18538800.0
2013-08-22 12:00:00,17.85,17.85,17.79,17.8,11606000.0,15.4457,15.4457,15.3938,15.4025,11606000.0
2013-08-22 12:10:00,17.83,17.84,17.8,17.8,1744400.0,15.4284,15.4371,15.4025,15.4025,1744400.0
2013-08-22 12:20:00,17.8,17.82,17.8,17.82,170800.0,15.4025,15.4198,15.4025,15.4198,170800.0
2013-08-22 12:30:00,17.82,17.82,17.82,17.82,14000.0,15.4198,15.4198,15.4198,15.4198,14000.0
2013-08-22 12:40:00,17.82,17.82,17.82,17.82,2800.0,15.4198,15.4198,15.4198,15.4198,2800.0
2013-08-22 12:50:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:00:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:10:00,17.82,17.82,17.82,17.82,2800.0,15.4198,15.4198,15.4198,15.4198,2800.0
2013-08-22 13:20:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:30:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:40:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 13:50:00,17.82,17.82,17.82,17.82,0.0,15.4198,15.4198,15.4198,15.4198,0.0
2013-08-22 14:00:00,17.8,17.8,17.8,17.8,5600.0,15.4025,15.4025,15.4025,15.4025,5600.0
2013-08-22 14:10:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:20:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:30:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:40:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 14:50:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:00:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:10:00,17.8,17.8,17.8,17.8,0.0,15.4025,15.4025,15.4025,15.4025,0.0
2013-08-22 15:20:00,17.89,17.95,17.82,17.88,11550000.0,15.4803,15.5323,15.4198,15.4717,11550000.0
2013-08-22 15:30:00,17.88,17.95,17.82,17.94,16886800.0,15.4717,15.5323,15.4198,15.5236,16886800.0
2013-08-22 15:40:00,17.94,18.0,17.92,17.95,21700000.0,15.5236,15.5755,15.5063,15.5323,21700000.0
2013-08-22 15:50:00,17.95,17.98,17.94,17.96,15593200.0,15.5323,15.5582,15.5236,15.5409,15593200.0
2013-08-23 09:30:00,17.96,17.98,17.87,17.91,20865600.0,15.5409,15.5582,15.463,15.4977,20865600.0
2013-08-23 09:40:00,17.91,17.92,17.83,17.86,15327200.0,15.4977,15.5063,15.4284,15.4544,15327200.0
2013-08-23 09:50:00,17.86,17.9,17.84,17.89,15321600.0,15.4544,15.489,15.4371,15.4803,15321600.0
2013-08-23 10:00:00,17.89,17.89,17.84,17.89,10214400.0,15.4803,15.4803,15.4371,15.4803,10214400.0
2013-08-23 10:10:00,17.89,17.94,17.88,17.94,7812000.0,15.4803,15.5236,15.4717,15.5236,7812000.0
2013-08-23 10:20:00,17.94,17.94,17.9,17.92,7854000.0,15.5236,15.5236,15.489,15.5063,7854000.0
2013-08-23 10:30:00,17.93,17.96,17.92,17.95,5748400.0,15.515,15.5409,15.5063,15.5323,5748400.0
2013-08-23 10:40:00,17.95,17.95,17.92,17.93,4494000.0,15.5323,15.5323,15.5063,15.515,4494000.0
2013-08-23 10:50:00,17.93,17.95,17.92,17.93,3936800.0,15.515,15.5323,15.5063,15.515,3936800.0
2013-08-23 11:00:00,17.93,17.94,17.88,17.89,6563200.0,15.515,15.5236,15.4717,15.4803,6563200.0
2013-08-23 11:10:00,17.89,17.92,17.89,17.92,2948400.0,15.4803,15.5063,15.4803,15.5063,2948400.0
2013-08-23 11:20:00,17.92,17.93,17.92,17.92,3788400.0,15.5063,15.515,15.5063,15.5063,3788400.0
2013-08-23 11:30:00,17.92,17.93,17.91,17.92,2951200.0,15.5063,15.515,15.4977,15.5063,2951200.0
2013-08-23 11:40:00,17.92,17.92,17.91,17.91,2298800.0,15.5063,15.5063,15.4977,15.4977,2298800.0
2013-08-23 11:50:00,17.91,17.92,17.9,17.9,2447200.0,15.4977,15.5063,15.489,15.489,2447200.0
2013-08-23 12:00:00,17.9,17.92,17.9,17.92,2833600.0,15.489,15.5063,15.489,15.5063,2833600.0
2013-08-23 12:10:00,17.92,17.92,17.9,17.9,2620800.0,15.5063,15.5063,15.489,15.489,2620800.0
2013-08-23 12:20:00,17.9,17.92,17.9,17.91,1509200.0,15.489,15.5063,15.489,15.4977,1509200.0
2013-08-23 12:30:00,17.91,17.91,17.9,17.91,2032800.0,15.4977,15.4977,15.489,15.4977,2032800.0
2013-08-23 12:40:00,17.91,17.91,17.89,17.9,3866800.0,15.4977,15.4977,15.4803,15.489,3866800.0
2013-08-23 12:50:00,17.9,17.9,17.88,17.88,3085600.0,15.489,15.489,15.4717,15.4717,3085600.0
2013-08-23 13:00:00,17.88,17.9,17.87,17.89,3494400.0,15.4717,15.489,15.463,15.4803,3494400.0
2013-08-23 13:10:00,17.89,17.89,17.88,17.88,1640800.0,15.4803,15.4803,15.4717,15.4717,1640800.0
2013-08-23 13:20:00,17.88,17.89,17.88,17.89,1685600.0,15.4717,15.4803,15.4717,15.4803,1685600.0
2013-08-23 13:30:00,17.89,17.89,17.88,17.88,1467200.0,15.4803,15.4803,15.4717,15.4717,1467200.0
2013-08-23 13:40:00,17.89,17.89,17.88,17.88,2069200.0,15.4803,15.4803,15.4717,15.4717,2069200.0
2013-08-23 13:50:00,17.88,17.88,17.87,17.87,2710400.0,15.4717,15.4717,15.463,15.463,2710400.0
2013-08-23 14:00:00,17.87,17.88,17.86,17.88,3049200.0,15.463,15.4717,15.4544,15.4717,3049200.0
2013-08-23 14:10:00,17.88,17.88,17.87,17.87,2200800.0,15.4717,15.4717,15.463,15.463,2200800.0
2013-08-23 14:20:00,17.87,17.88,17.86,17.86,3292800.0,15.463,15.4717,15.4544,15.4544,3292800.0
2013-08-23 14:30:00,17.86,17.87,17.86,17.86,3670800.0,15.4544,15.463,15.4544,15.4544,3670800.0
2013-08-23 14:40:00,17.86,17.89,17.86,17.88,3488800.0,15.4544,15.4803,15.4544,15.4717,3488800.0
2013-08-23 14:50:00,17.88,17.88,17.87,17.87,2304400.0,15.4717,15.4717,15.463,15.463,2304400.0
2013-08-23 15:00:00,17.87,17.89,17.87,17.88,2402400.0,15.463,15.4803,15.463,15.4717,2402400.0
2013-08-23 15:10:00,17.87,17.88,17.87,17.88,3889200.0,15.463,15.4717,15.463,15.4717,3889200.0
2013-08-23 15:20:00,17.88,17.88,17.88,17.88,3668000.0,15.4717,15.4717,15.4717,15.4717,3668000.0
2013-08-23 15:30:00,17.88,17.88,17.87,17.88,4270000.0,15.4717,15.4717,15.463,15.4717,4270000.0
2013-08-23 15:40:00,17.88,17.89,17.87,17.88,7854000.0,15.4717,15.4803,15.463,15.4717,7854000.0
2013-08-23 15:50:00,17.88,17.92,17.88,17.9,18471600.0,15.4717,15.5063,15.4717,15.489,18471600.0
2013-08-26 09:30:00,17.89,18.02,17.88,18.02,26241600.0,15.4803,15.5928,15.4717,15.5928,26241600.0
2013-08-26 09:40:00,18.02,18.07,18.0,18.05,14389200.0,15.5928,15.6361,15.5755,15.6188,14389200.0
2013-08-26 09:50:00,18.05,18.05,17.99,18.03,10908800.0,15.6188,15.6188,15.5669,15.6015,10908800.0
2013-08-26 10:00:00,18.03,18.03,17.99,18.01,9825200.0,15.6015,15.6015,15.5669,15.5842,9825200.0
2013-08-26 10:10:00,18.01,18.03,18.0,18.03,7044800.0,15.5842,15.6015,15.5755,15.6015,7044800.0
2013-08-26 10:20:00,18.03,18.05,18.02,18.04,6720000.0,15.6015,15.6188,15.5928,15.6101,6720000.0
2013-08-26 10:30:00,18.04,18.05,18.02,18.04,4827200.0,15.6101,15.6188,15.5928,15.6101,4827200.0
2013-08-26 10:40:00,18.04,18.04,18.02,18.04,3130400.0,15.6101,15.6101,15.5928,15.6101,3130400.0
2013-08-26 10:50:00,18.04,18.06,18.03,18.05,4345600.0,15.6101,15.6274,15.6015,15.6188,4345600.0
2013-08-26 11:00:00,18.05,18.06,18.03,18.06,3704400.0,15.6188,15.6274,15.6015,15.6274,3704400.0
2013-08-26 11:10:00,18.05,18.06,18.05,18.06,4379200.0,15.6188,15.6274,15.6188,15.6274,4379200.0
2013-08-26 11:20:00,18.06,18.11,18.05,18.1,9629200.0,15.6274,15.6707,15.6188,15.6621,9629200.0
2013-08-26 11:30:00,18.1,18.16,18.09,18.14,13258000.0,15.6621,15.714,15.6534,15.6967,13258000.0
2013-08-26 11:40:00,18.15,18.15,18.13,18.13,6588400.0,15.7053,15.7053,15.688,15.688,6588400.0
2013-08-26 11:50:00,18.13,18.15,18.13,18.13,4396000.0,15.688,15.7053,15.688,15.688,4396000.0
2013-08-26 12:00:00,18.14,18.15,18.13,18.14,4550000.0,15.6967,15.7053,15.688,15.6967,4550000.0
2013-08-26 12:10:00,18.15,18.18,18.14,18.17,6510000.0,15.7053,15.7313,15.6967,15.7226,6510000.0
2013-08-26 12:20:00,18.17,18.19,18.17,18.18,4418400.0,15.7226,15.7399,15.7226,15.7313,4418400.0
2013-08-26 12:30:00,18.18,18.21,18.18,18.21,7187600.0,15.7313,15.7572,15.7313,15.7572,7187600.0
2013-08-26 12:40:00,18.21,18.22,18.2,18.2,8652000.0,15.7572,15.7659,15.7486,15.7486,8652000.0
2013-08-26 12:50:00,18.2,18.21,18.16,18.17,5658800.0,15.7486,15.7572,15.714,15.7226,5658800.0
2013-08-26 13:00:00,18.16,18.21,18.16,18.21,5121200.0,15.714,15.7572,15.714,15.7572,5121200.0
2013-08-26 13:10:00,18.21,18.22,18.18,18.18,4239200.0,15.7572,15.7659,15.7313,15.7313,4239200.0
2013-08-26 13:20:00,18.19,18.19,18.16,18.17,2984800.0,15.7399,15.7399,15.714,15.7226,2984800.0
2013-08-26 13:30:00,18.17,18.18,18.15,18.15,4326000.0,15.7226,15.7313,15.7053,15.7053,4326000.0
2013-08-26 13:40:00,18.15,18.15,18.1,18.13,7996800.0,15.7053,15.7053,15.6621,15.688,7996800.0
2013-08-26 13:50:00,18.13,18.15,18.12,18.14,2192400.0,15.688,15.7053,15.6794,15.6967,2192400.0
2013-08-26 14:00:00,18.14,18.14,18.12,18.13,2310000.0,15.6967,15.6967,15.6794,15.688,2310000.0
2013-08-26 14:10:00,18.13,18.16,18.13,18.16,3374000.0,15.688,15.714,15.688,15.714,3374000.0
2013-08-26 14:20:00,18.16,18.16,18.14,18.15,2268000.0,15.714,15.714,15.6967,15.7053,2268000.0
2013-08-26 14:30:00,18.15,18.16,18.12,18.12,3147200.0,15.7053,15.714,15.6794,15.6794,3147200.0
2013-08-26 14:40:00,18.12,18.15,18.11,18.13,2816800.0,15.6794,15.7053,15.6707,15.688,2816800.0
2013-08-26 14:50:00,18.13,18.15,18.12,18.15,2556400.0,15.688,15.7053,15.6794,15.7053,2556400.0
2013-08-26 15:00:00,18.15,18.15,18.11,18.13,3906000.0,15.7053,15.7053,15.6707,15.688,3906000.0
2013-08-26 15:10:00,18.13,18.13,18.02,18.05,13720000.0,15.688,15.688,15.5928,15.6188,13720000.0
2013-08-26 15:20:00,18.05,18.05,17.95,18.02,14618800.0,15.6188,15.6188,15.5323,15.5928,14618800.0
2013-08-26 15:30:00,18.02,18.04,17.98,17.99,9567600.0,15.5928,15.6101,15.5582,15.5669,9567600.0
2013-08-26 15:40:00,17.99,17.99,17.94,17.96,11524800.0,15.5669,15.5669,15.5236,15.5409,11524800.0
2013-08-26 15:50:00,17.96,18.0,17.95,17.96,13160000.0,15.5409,15.5755,15.5323,15.5409,13160000.0
2013-08-27 09:30:00,17.77,17.93,17.76,17.9,26790400.0,15.3765,15.515,15.3679,15.489,26790400.0
2013-08-27 09:40:00,17.9,17.9,17.84,17.84,18480000.0,15.489,15.489,15.4371,15.4371,18480000.0
2013-08-27 09:50:00,17.84,17.94,17.83,17.91,13784400.0,15.4371,15.5236,15.4284,15.4977,13784400.0
2013-08-27 10:00:00,17.91,17.95,17.88,17.9,9016000.0,15.4977,15.5323,15.4717,15.489,9016000.0
2013-08-27 10:10:00,17.91,17.91,17.84,17.86,7764400.0,15.4977,15.4977,15.4371,15.4544,7764400.0
2013-08-27 10:20:00,17.86,17.87,17.81,17.82,11466000.0,15.4544,15.463,15.4111,15.4198,11466000.0
2013-08-27 10:30:00,17.82,17.85,17.8,17.84,7828800.0,15.4198,15.4457,15.4025,15.4371,7828800.0
2013-08-27 10:40:00,17.84,17.85,17.82,17.82,4415600.0,15.4371,15.4457,15.4198,15.4198,4415600.0
2013-08-27 10:50:00,17.82,17.85,17.8,17.83,5364800.0,15.4198,15.4457,15.4025,15.4284,5364800.0
2013-08-27 11:00:00,17.84,17.87,17.83,17.84,3743600.0,15.4371,15.463,15.4284,15.4371,3743600.0
2013-08-27 11:10:00,17.84,17.87,17.84,17.85,3561600.0,15.4371,15.463,15.4371,15.4457,3561600.0
2013-08-27 11:20:00,17.86,17.88,17.85,17.87,3844400.0,15.4544,15.4717,15.4457,15.463,3844400.0
2013-08-27 11:30:00,17.87,17.88,17.85,17.86,3130400.0,15.463,15.4717,15.4457,15.4544,3130400.0
2013-08-27 11:40:00,17.85,17.86,17.82,17.83,3351600.0,15.4457,15.4544,15.4198,15.4284,3351600.0
2013-08-27 11:50:00,17.83,17.85,17.82,17.84,2948400.0,15.4284,15.4457,15.4198,15.4371,2948400.0
2013-08-27 12:00:00,17.84,17.84,17.8,17.81,4029200.0,15.4371,15.4371,15.4025,15.4111,4029200.0
2013-08-27 12:10:00,17.81,17.82,17.73,17.76,10502800.0,15.4111,15.4198,15.3419,15.3679,10502800.0
2013-08-27 12:20:00,17.75,17.78,17.74,17.74,5566400.0,15.3592,15.3852,15.3505,15.3505,5566400.0
2013-08-27 12:30:00,17.74,17.76,17.72,17.72,6840400.0,15.3505,15.3679,15.3332,15.3332,6840400.0
2013-08-27 12:40:00,17.72,17.72,17.62,17.68,19471200.0,15.3332,15.3332,15.2467,15.2986,19471200.0
2013-08-27 12:50:00,17.68,17.68,17.63,17.64,7495600.0,15.2986,15.2986,15.2554,15.264,7495600.0
2013-08-27 13:00:00,17.64,17.64,17.55,17.55,15629600.0,15.264,15.264,15.1861,15.1861,15629600.0
2013-08-27 13:10:00,17.55,17.56,17.46,17.48,22988000.0,15.1861,15.1948,15.1083,15.1256,22988000.0
2013-08-27 13:20:00,17.48,17.5,17.44,17.47,18849600.0,15.1256,15.1429,15.091,15.1169,18849600.0
2013-08-27 13:30:00,17.47,17.52,17.46,17.51,14730800.0,15.1169,15.1602,15.1083,15.1515,14730800.0
2013-08-27 13:40:00,17.51,17.59,17.5,17.59,12289200.0,15.1515,15.2208,15.1429,15.2208,12289200.0
2013-08-27 13:50:00,17.58,17.6,17.52,17.54,9282000.0,15.2121,15.2294,15.1602,15.1775,9282000.0
2013-08-27 14:00:00,17.54,17.54,17.47,17.47,7952000.0,15.1775,15.1775,15.1169,15.1169,7952000.0
2013-08-27 14:10:00,17.47,17.51,17.46,17.5,8016400.0,15.1169,15.1515,15.1083,15.1429,8016400.0
2013-08-27 14:20:00,17.5,17.52,17.44,17.48,8584800.0,15.1429,15.1602,15.091,15.1256,8584800.0
2013-08-27 14:30:00,17.48,17.5,17.4,17.42,11340000.0,15.1256,15.1429,15.0563,15.0737,11340000.0
2013-08-27 14:40:00,17.42,17.48,17.42,17.46,7803600.0,15.0737,15.1256,15.0737,15.1083,7803600.0
2013-08-27 14:50:00,17.46,17.5,17.44,17.49,6249600.0,15.1083,15.1429,15.091,15.1342,6249600.0
2013-08-27 15:00:00,17.5,17.53,17.48,17.48,8162000.0,15.1429,15.1688,15.1256,15.1256,8162000.0
2013-08-27 15:10:00,17.48,17.49,17.43,17.44,7991200.0,15.1256,15.1342,15.0823,15.091,7991200.0
2013-08-27 15:20:00,17.44,17.48,17.43,17.46,5720400.0,15.091,15.1256,15.0823,15.1083,5720400.0
2013-08-27 15:30:00,17.45,17.46,17.37,17.39,15190000.0,15.0996,15.1083,15.0304,15.0477,15190000.0
2013-08-27 15:40:00,17.39,17.5,17.39,17.44,13778800.0,15.0477,15.1429,15.0477,15.091,13778800.0
2013-08-27 15:50:00,17.44,17.46,17.41,17.43,16144800.0,15.091,15.1083,15.065,15.0823,16144800.0
2013-08-28 09:30:00,17.36,17.6,17.36,17.57,32712400.0,15.0217,15.2294,15.0217,15.2034,32712400.0
2013-08-28 09:40:00,17.57,17.64,17.56,17.61,19474000.0,15.2034,15.264,15.1948,15.2381,19474000.0
2013-08-28 09:50:00,17.61,17.62,17.54,17.59,13960800.0,15.2381,15.2467,15.1775,15.2208,13960800.0
2013-08-28 10:00:00,17.59,17.62,17.48,17.52,19331200.0,15.2208,15.2467,15.1256,15.1602,19331200.0
2013-08-28 10:10:00,17.52,17.6,17.5,17.6,10477600.0,15.1602,15.2294,15.1429,15.2294,10477600.0
2013-08-28 10:20:00,17.6,17.6,17.54,17.54,10497200.0,15.2294,15.2294,15.1775,15.1775,10497200.0
2013-08-28 10:30:00,17.54,17.59,17.54,17.57,5653200.0,15.1775,15.2208,15.1775,15.2034,5653200.0
2013-08-28 10:40:00,17.57,17.58,17.54,17.56,3399200.0,15.2034,15.2121,15.1775,15.1948,3399200.0
2013-08-28 10:50:00,17.56,17.62,17.55,17.61,8254400.0,15.1948,15.2467,15.1861,15.2381,8254400.0
2013-08-28 11:00:00,17.61,17.62,17.57,17.59,7750400.0,15.2381,15.2467,15.2034,15.2208,7750400.0
2013-08-28 11:10:00,17.59,17.59,17.55,17.56,5076400.0,15.2208,15.2208,15.1861,15.1948,5076400.0
2013-08-28 11:20:00,17.55,17.58,17.51,17.52,4939200.0,15.1861,15.2121,15.1515,15.1602,4939200.0
2013-08-28 11:30:00,17.51,17.53,17.48,17.52,5532800.0,15.1515,15.1688,15.1256,15.1602,5532800.0
2013-08-28 11:40:00,17.52,17.55,17.51,17.54,3141600.0,15.1602,15.1861,15.1515,15.1775,3141600.0
2013-08-28 11:50:00,17.54,17.58,17.53,17.56,4068400.0,15.1775,15.2121,15.1688,15.1948,4068400.0
2013-08-28 12:00:00,17.57,17.57,17.55,17.57,2606800.0,15.2034,15.2034,15.1861,15.2034,2606800.0
2013-08-28 12:10:00,17.56,17.59,17.55,17.58,3673600.0,15.1948,15.2208,15.1861,15.2121,3673600.0
2013-08-28 12:20:00,17.57,17.58,17.56,17.58,1878800.0,15.2034,15.2121,15.1948,15.2121,1878800.0
2013-08-28 12:30:00,17.58,17.61,17.57,17.61,4760000.0,15.2121,15.2381,15.2034,15.2381,4760000.0
2013-08-28 12:40:00,17.61,17.63,17.59,17.62,4043200.0,15.2381,15.2554,15.2208,15.2467,4043200.0
2013-08-28 12:50:00,17.62,17.63,17.61,17.62,4474400.0,15.2467,15.2554,15.2381,15.2467,4474400.0
2013-08-28 13:00:00,17.62,17.71,17.62,17.7,11779600.0,15.2467,15.3246,15.2467,15.3159,11779600.0
2013-08-28 13:10:00,17.7,17.7,17.63,17.65,8226400.0,15.3159,15.3159,15.2554,15.2727,8226400.0
2013-08-28 13:20:00,17.65,17.67,17.64,17.67,3326400.0,15.2727,15.29,15.264,15.29,3326400.0
2013-08-28 13:30:00,17.67,17.68,17.61,17.63,5300400.0,15.29,15.2986,15.2381,15.2554,5300400.0
2013-08-28 13:40:00,17.64,17.69,17.62,17.69,4463200.0,15.264,15.3073,15.2467,15.3073,4463200.0
2013-08-28 13:50:00,17.69,17.69,17.63,17.64,3418800.0,15.3073,15.3073,15.2554,15.264,3418800.0
2013-08-28 14:00:00,17.64,17.68,17.63,17.63,3777200.0,15.264,15.2986,15.2554,15.2554,3777200.0
2013-08-28 14:10:00,17.63,17.63,17.59,17.59,6280400.0,15.2554,15.2554,15.2208,15.2208,6280400.0
2013-08-28 14:20:00,17.59,17.61,17.59,17.59,3763200.0,15.2208,15.2381,15.2208,15.2208,3763200.0
2013-08-28 14:30:00,17.59,17.63,17.59,17.6,3729600.0,15.2208,15.2554,15.2208,15.2294,3729600.0
2013-08-28 14:40:00,17.6,17.61,17.59,17.61,3267600.0,15.2294,15.2381,15.2208,15.2381,3267600.0
2013-08-28 14:50:00,17.61,17.63,17.6,17.6,2920400.0,15.2381,15.2554,15.2294,15.2294,2920400.0
2013-08-28 15:00:00,17.61,17.61,17.59,17.6,2825200.0,15.2381,15.2381,15.2208,15.2294,2825200.0
2013-08-28 15:10:00,17.6,17.63,17.6,17.61,3701600.0,15.2294,15.2554,15.2294,15.2381,3701600.0
2013-08-28 15:20:00,17.61,17.65,17.61,17.62,4872000.0,15.2381,15.2727,15.2381,15.2467,4872000.0
2013-08-28 15:30:00,17.62,17.64,17.6,17.61,3578400.0,15.2467,15.264,15.2294,15.2381,3578400.0
2013-08-28 15:40:00,17.61,17.61,17.51,17.52,13330800.0,15.2381,15.2381,15.1515,15.1602,13330800.0
2013-08-28 15:50:00,17.52,17.54,17.51,17.53,13594000.0,15.1602,15.1775,15.1515,15.1688,13594000.0
2013-08-29 09:30:00,17.57,17.69,17.56,17.69,22758400.0,15.2034,15.3073,15.1948,15.3073,22758400.0
2013-08-29 09:40:00,17.69,17.71,17.65,17.66,14977200.0,15.3073,15.3246,15.2727,15.2813,14977200.0
2013-08-29 09:50:00,17.66,17.73,17.65,17.71,14775600.0,15.2813,15.3419,15.2727,15.3246,14775600.0
2013-08-29 10:00:00,17.71,17.73,17.67,17.69,13398000.0,15.3246,15.3419,15.29,15.3073,13398000.0
2013-08-29 10:10:00,17.69,17.7,17.67,17.68,6056400.0,15.3073,15.3159,15.29,15.2986,6056400.0
2013-08-29 10:20:00,17.68,17.69,17.65,17.66,5944400.0,15.2986,15.3073,15.2727,15.2813,5944400.0
2013-08-29 10:30:00,17.66,17.7,17.65,17.69,6414800.0,15.2813,15.3159,15.2727,15.3073,6414800.0
2013-08-29 10:40:00,17.69,17.7,17.66,17.67,4580800.0,15.3073,15.3159,15.2813,15.29,4580800.0
2013-08-29 10:50:00,17.67,17.68,17.65,17.65,4415600.0,15.29,15.2986,15.2727,15.2727,4415600.0
2013-08-29 11:00:00,17.65,17.68,17.65,17.66,3556000.0,15.2727,15.2986,15.2727,15.2813,3556000.0
2013-08-29 11:10:00,17.67,17.68,17.66,17.68,2410800.0,15.29,15.2986,15.2813,15.2986,2410800.0
2013-08-29 11:20:00,17.68,17.7,17.68,17.69,4530400.0,15.2986,15.3159,15.2986,15.3073,4530400.0
2013-08-29 11:30:00,17.69,17.7,17.66,17.68,4236400.0,15.3073,15.3159,15.2813,15.2986,4236400.0
2013-08-29 11:40:00,17.68,17.7,17.68,17.69,3318000.0,15.2986,15.3159,15.2986,15.3073,3318000.0
2013-08-29 11:50:00,17.69,17.73,17.68,17.72,7095200.0,15.3073,15.3419,15.2986,15.3332,7095200.0
2013-08-29 12:00:00,17.72,17.73,17.69,17.7,3505600.0,15.3332,15.3419,15.3073,15.3159,3505600.0
2013-08-29 12:10:00,17.7,17.7,17.68,17.68,2954000.0,15.3159,15.3159,15.2986,15.2986,2954000.0
2013-08-29 12:20:00,17.68,17.68,17.66,17.68,3483200.0,15.2986,15.2986,15.2813,15.2986,3483200.0
2013-08-29 12:30:00,17.68,17.68,17.66,17.66,2637600.0,15.2986,15.2986,15.2813,15.2813,2637600.0
2013-08-29 12:40:00,17.67,17.68,17.65,17.67,3519600.0,15.29,15.2986,15.2727,15.29,3519600.0
2013-08-29 12:50:00,17.67,17.68,17.65,17.66,2307200.0,15.29,15.2986,15.2727,15.2813,2307200.0
2013-08-29 13:00:00,17.66,17.69,17.64,17.67,5751200.0,15.2813,15.3073,15.264,15.29,5751200.0
2013-08-29 13:10:00,17.67,17.68,17.66,17.66,1853600.0,15.29,15.2986,15.2813,15.2813,1853600.0
2013-08-29 13:20:00,17.66,17.67,17.63,17.64,5252800.0,15.2813,15.29,15.2554,15.264,5252800.0
2013-08-29 13:30:00,17.64,17.64,17.61,17.63,4617200.0,15.264,15.264,15.2381,15.2554,4617200.0
2013-08-29 13:40:00,17.63,17.64,17.62,17.63,3208800.0,15.2554,15.264,15.2467,15.2554,3208800.0
2013-08-29 13:50:00,17.63,17.64,17.62,17.64,2749600.0,15.2554,15.264,15.2467,15.264,2749600.0
2013-08-29 14:00:00,17.64,17.66,17.63,17.65,3166800.0,15.264,15.2813,15.2554,15.2727,3166800.0
2013-08-29 14:10:00,17.65,17.66,17.62,17.63,3276000.0,15.2727,15.2813,15.2467,15.2554,3276000.0
2013-08-29 14:20:00,17.63,17.65,17.63,17.63,3189200.0,15.2554,15.2727,15.2554,15.2554,3189200.0
2013-08-29 14:30:00,17.63,17.66,17.63,17.64,3483200.0,15.2554,15.2813,15.2554,15.264,3483200.0
2013-08-29 14:40:00,17.64,17.65,17.63,17.64,3166800.0,15.264,15.2727,15.2554,15.264,3166800.0
2013-08-29 14:50:00,17.64,17.64,17.63,17.64,2209200.0,15.264,15.264,15.2554,15.264,2209200.0
2013-08-29 15:00:00,17.64,17.64,17.58,17.6,5513200.0,15.264,15.264,15.2121,15.2294,5513200.0
2013-08-29 15:10:00,17.6,17.62,17.6,17.6,3962000.0,15.2294,15.2467,15.2294,15.2294,3962000.0
2013-08-29 15:20:00,17.6,17.61,17.56,17.57,6448400.0,15.2294,15.2381,15.1948,15.2034,6448400.0
2013-08-29 15:30:00,17.57,17.57,17.54,17.56,7834400.0,15.2034,15.2034,15.1775,15.1948,7834400.0
2013-08-29 15:40:00,17.56,17.59,17.55,17.58,5717600.0,15.1948,15.2208,15.1861,15.2121,5717600.0
2013-08-29 15:50:00,17.58,17.58,17.56,17.56,10239600.0,15.2121,15.2121,15.1948,15.1948,10239600.0
2013-08-30 09:30:00,17.57,17.61,17.51,17.53,16226000.0,15.2034,15.2381,15.1515,15.1688,16226000.0
2013-08-30 09:40:00,17.53,17.57,17.51,17.52,15666000.0,15.1688,15.2034,15.1515,15.1602,15666000.0
2013-08-30 09:50:00,17.52,17.56,17.52,17.54,7534800.0,15.1602,15.1948,15.1602,15.1775,7534800.0
2013-08-30 10:00:00,17.54,17.54,17.45,17.46,13356000.0,15.1775,15.1775,15.0996,15.1083,13356000.0
2013-08-30 10:10:00,17.46,17.47,17.42,17.46,11284000.0,15.1083,15.1169,15.0737,15.1083,11284000.0
2013-08-30 10:20:00,17.45,17.47,17.43,17.45,8346800.0,15.0996,15.1169,15.0823,15.0996,8346800.0
2013-08-30 10:30:00,17.44,17.5,17.44,17.49,9562000.0,15.091,15.1429,15.091,15.1342,9562000.0
2013-08-30 10:40:00,17.49,17.49,17.43,17.44,6045200.0,15.1342,15.1342,15.0823,15.091,6045200.0
2013-08-30 10:50:00,17.44,17.45,17.41,17.42,6316800.0,15.091,15.0996,15.065,15.0737,6316800.0
2013-08-30 11:00:00,17.42,17.45,17.39,17.44,6490400.0,15.0737,15.0996,15.0477,15.091,6490400.0
2013-08-30 11:10:00,17.44,17.44,17.39,17.4,5292000.0,15.091,15.091,15.0477,15.0563,5292000.0
2013-08-30 11:20:00,17.4,17.44,17.38,17.42,8467200.0,15.0563,15.091,15.039,15.0737,8467200.0
2013-08-30 11:30:00,17.41,17.43,17.39,17.4,4496800.0,15.065,15.0823,15.0477,15.0563,4496800.0
2013-08-30 11:40:00,17.4,17.41,17.38,17.39,5622400.0,15.0563,15.065,15.039,15.0477,5622400.0
2013-08-30 11:50:00,17.39,17.4,17.38,17.38,3631600.0,15.0477,15.0563,15.039,15.039,3631600.0
2013-08-30 12:00:00,17.38,17.43,17.38,17.42,5325600.0,15.039,15.0823,15.039,15.0737,5325600.0
2013-08-30 12:10:00,17.41,17.46,17.41,17.44,5717600.0,15.065,15.1083,15.065,15.091,5717600.0
2013-08-30 12:20:00,17.44,17.45,17.42,17.43,3945200.0,15.091,15.0996,15.0737,15.0823,3945200.0
2013-08-30 12:30:00,17.43,17.43,17.41,17.42,2506000.0,15.0823,15.0823,15.065,15.0737,2506000.0
2013-08-30 12:40:00,17.42,17.44,17.41,17.44,1923600.0,15.0737,15.091,15.065,15.091,1923600.0
2013-08-30 12:50:00,17.44,17.44,17.42,17.44,1909600.0,15.091,15.091,15.0737,15.091,1909600.0
2013-08-30 13:00:00,17.44,17.44,17.38,17.38,5460000.0,15.091,15.091,15.039,15.039,5460000.0
2013-08-30 13:10:00,17.38,17.45,17.38,17.43,8282400.0,15.039,15.0996,15.039,15.0823,8282400.0
2013-08-30 13:20:00,17.43,17.44,17.41,17.44,3301200.0,15.0823,15.091,15.065,15.091,3301200.0
2013-08-30 13:30:00,17.44,17.45,17.43,17.44,3413200.0,15.091,15.0996,15.0823,15.091,3413200.0
2013-08-30 13:40:00,17.44,17.45,17.42,17.43,3304000.0,15.091,15.0996,15.0737,15.0823,3304000.0
2013-08-30 13:50:00,17.43,17.44,17.4,17.41,3906000.0,15.0823,15.091,15.0563,15.065,3906000.0
2013-08-30 14:00:00,17.41,17.43,17.4,17.42,2632000.0,15.065,15.0823,15.0563,15.0737,2632000.0
2013-08-30 14:10:00,17.42,17.44,17.4,17.41,3026800.0,15.0737,15.091,15.0563,15.065,3026800.0
2013-08-30 14:20:00,17.41,17.44,17.41,17.43,2634800.0,15.065,15.091,15.065,15.0823,2634800.0
2013-08-30 14:30:00,17.43,17.44,17.42,17.43,2702000.0,15.0823,15.091,15.0737,15.0823,2702000.0
2013-08-30 14:40:00,17.43,17.43,17.41,17.43,1926400.0,15.0823,15.0823,15.065,15.0823,1926400.0
2013-08-30 14:50:00,17.43,17.45,17.42,17.43,3808000.0,15.0823,15.0996,15.0737,15.0823,3808000.0
2013-08-30 15:00:00,17.43,17.45,17.42,17.43,2881200.0,15.0823,15.0996,15.0737,15.0823,2881200.0
2013-08-30 15:10:00,17.43,17.44,17.41,17.42,2632000.0,15.0823,15.091,15.065,15.0737,2632000.0
2013-08-30 15:20:00,17.43,17.44,17.42,17.43,3099600.0,15.0823,15.091,15.0737,15.0823,3099600.0
2013-08-30 15:30:00,17.43,17.43,17.41,17.42,4536000.0,15.0823,15.0823,15.065,15.0737,4536000.0
2013-08-30 15:40:00,17.42,17.42,17.39,17.39,8268400.0,15.0737,15.0737,15.0477,15.0477,8268400.0
2013-08-30 15:50:00,17.4,17.41,17.38,17.4,18922400.0,15.0563,15.065,15.039,15.0563,18922400.0
2013-09-03 09:30:00,17.62,17.88,17.58,17.69,32578000.0,15.2467,15.4717,15.2121,15.3073,32578000.0
2013-09-03 09:40:00,17.69,17.72,17.66,17.71,16996000.0,15.3073,15.3332,15.2813,15.3246,16996000.0
2013-09-03 09:50:00,17.71,17.75,17.71,17.72,15164800.0,15.3246,15.3592,15.3246,15.3332,15164800.0
2013-09-03 10:00:00,17.72,17.75,17.69,17.75,10743600.0,15.3332,15.3592,15.3073,15.3592,10743600.0
2013-09-03 10:10:00,17.74,17.75,17.65,17.66,8957200.0,15.3505,15.3592,15.2727,15.2813,8957200.0
2013-09-03 10:20:00,17.66,17.68,17.62,17.67,11323200.0,15.2813,15.2986,15.2467,15.29,11323200.0
2013-09-03 10:30:00,17.67,17.7,17.66,17.7,7056000.0,15.29,15.3159,15.2813,15.3159,7056000.0
2013-09-03 10:40:00,17.7,17.71,17.67,17.69,6977600.0,15.3159,15.3246,15.29,15.3073,6977600.0
2013-09-03 10:50:00,17.69,17.71,17.68,17.69,5325600.0,15.3073,15.3246,15.2986,15.3073,5325600.0
2013-09-03 11:00:00,17.69,17.71,17.65,17.67,5807200.0,15.3073,15.3246,15.2727,15.29,5807200.0
2013-09-03 11:10:00,17.67,17.69,17.63,17.65,7302400.0,15.29,15.3073,15.2554,15.2727,7302400.0
2013-09-03 11:20:00,17.65,17.68,17.62,17.62,6882400.0,15.2727,15.2986,15.2467,15.2467,6882400.0
2013-09-03 11:30:00,17.62,17.64,17.56,17.59,10659600.0,15.2467,15.264,15.1948,15.2208,10659600.0
2013-09-03 11:40:00,17.59,17.62,17.58,17.62,5628000.0,15.2208,15.2467,15.2121,15.2467,5628000.0
2013-09-03 11:50:00,17.62,17.64,17.61,17.63,3984400.0,15.2467,15.264,15.2381,15.2554,3984400.0
2013-09-03 12:00:00,17.63,17.68,17.6,17.68,11356800.0,15.2554,15.2986,15.2294,15.2986,11356800.0
2013-09-03 12:10:00,17.68,17.7,17.62,17.63,9304400.0,15.2986,15.3159,15.2467,15.2554,9304400.0
2013-09-03 12:20:00,17.63,17.64,17.61,17.64,5185600.0,15.2554,15.264,15.2381,15.264,5185600.0
2013-09-03 12:30:00,17.63,17.66,17.61,17.62,3522400.0,15.2554,15.2813,15.2381,15.2467,3522400.0
2013-09-03 12:40:00,17.61,17.61,17.53,17.54,9133600.0,15.2381,15.2381,15.1688,15.1775,9133600.0
2013-09-03 12:50:00,17.54,17.57,17.53,17.54,5420800.0,15.1775,15.2034,15.1688,15.1775,5420800.0
2013-09-03 13:00:00,17.54,17.56,17.52,17.55,5672800.0,15.1775,15.1948,15.1602,15.1861,5672800.0
2013-09-03 13:10:00,17.56,17.58,17.53,17.53,4284000.0,15.1948,15.2121,15.1688,15.1688,4284000.0
2013-09-03 13:20:00,17.54,17.57,17.52,17.56,4121600.0,15.1775,15.2034,15.1602,15.1948,4121600.0
2013-09-03 13:30:00,17.56,17.56,17.49,17.5,5580400.0,15.1948,15.1948,15.1342,15.1429,5580400.0
2013-09-03 13:40:00,17.5,17.52,17.43,17.44,10519600.0,15.1429,15.1602,15.0823,15.091,10519600.0
2013-09-03 13:50:00,17.44,17.47,17.43,17.44,7753200.0,15.091,15.1169,15.0823,15.091,7753200.0
2013-09-03 14:00:00,17.44,17.48,17.44,17.46,4690000.0,15.091,15.1256,15.091,15.1083,4690000.0
2013-09-03 14:10:00,17.46,17.5,17.45,17.47,4911200.0,15.1083,15.1429,15.0996,15.1169,4911200.0
2013-09-03 14:20:00,17.47,17.47,17.41,17.44,8439200.0,15.1169,15.1169,15.065,15.091,8439200.0
2013-09-03 14:30:00,17.44,17.46,17.42,17.45,4692800.0,15.091,15.1083,15.0737,15.0996,4692800.0
2013-09-03 14:40:00,17.45,17.46,17.42,17.45,3872400.0,15.0996,15.1083,15.0737,15.0996,3872400.0
2013-09-03 14:50:00,17.45,17.5,17.41,17.5,7364000.0,15.0996,15.1429,15.065,15.1429,7364000.0
2013-09-03 15:00:00,17.5,17.53,17.48,17.5,8486800.0,15.1429,15.1688,15.1256,15.1429,8486800.0
2013-09-03 15:10:00,17.51,17.53,17.49,17.49,4653600.0,15.1515,15.1688,15.1342,15.1342,4653600.0
2013-09-03 15:20:00,17.49,17.51,17.48,17.5,2727200.0,15.1342,15.1515,15.1256,15.1429,2727200.0
2013-09-03 15:30:00,17.5,17.51,17.47,17.48,3766000.0,15.1429,15.1515,15.1169,15.1256,3766000.0
2013-09-03 15:40:00,17.47,17.48,17.42,17.45,7044800.0,15.1169,15.1256,15.0737,15.0996,7044800.0
2013-09-03 15:50:00,17.45,17.46,17.42,17.45,10897600.0,15.0996,15.1083,15.0737,15.0996,10897600.0
2013-09-04 09:30:00,17.84,17.94,17.79,17.85,52614800.0,15.4371,15.5236,15.3938,15.4457,52614800.0
2013-09-04 09:40:00,17.85,17.9,17.82,17.85,20832000.0,15.4457,15.489,15.4198,15.4457,20832000.0
2013-09-04 09:50:00,17.85,17.86,17.76,17.78,20888000.0,15.4457,15.4544,15.3679,15.3852,20888000.0
2013-09-04 10:00:00,17.78,17.85,17.77,17.78,16741200.0,15.3852,15.4457,15.3765,15.3852,16741200.0
2013-09-04 10:10:00,17.77,17.82,17.77,17.79,8209600.0,15.3765,15.4198,15.3765,15.3938,8209600.0
2013-09-04 10:20:00,17.8,17.82,17.78,17.8,8750000.0,15.4025,15.4198,15.3852,15.4025,8750000.0
2013-09-04 10:30:00,17.81,17.84,17.78,17.84,8649200.0,15.4111,15.4371,15.3852,15.4371,8649200.0
2013-09-04 10:40:00,17.84,17.85,17.81,17.82,6064800.0,15.4371,15.4457,15.4111,15.4198,6064800.0
2013-09-04 10:50:00,17.82,17.87,17.82,17.85,8708000.0,15.4198,15.463,15.4198,15.4457,8708000.0
2013-09-04 11:00:00,17.85,17.86,17.81,17.81,5583200.0,15.4457,15.4544,15.4111,15.4111,5583200.0
2013-09-04 11:10:00,17.81,17.83,17.78,17.79,5230400.0,15.4111,15.4284,15.3852,15.3938,5230400.0
2013-09-04 11:20:00,17.8,17.83,17.79,17.82,2545200.0,15.4025,15.4284,15.3938,15.4198,2545200.0
2013-09-04 11:30:00,17.83,17.84,17.82,17.83,3668000.0,15.4284,15.4371,15.4198,15.4284,3668000.0
2013-09-04 11:40:00,17.83,17.85,17.81,17.83,5112800.0,15.4284,15.4457,15.4111,15.4284,5112800.0
2013-09-04 11:50:00,17.83,17.86,17.83,17.85,5927600.0,15.4284,15.4544,15.4284,15.4457,5927600.0
2013-09-04 12:00:00,17.85,17.85,17.81,17.83,5378800.0,15.4457,15.4457,15.4111,15.4284,5378800.0
2013-09-04 12:10:00,17.83,17.83,17.79,17.79,5712000.0,15.4284,15.4284,15.3938,15.3938,5712000.0
2013-09-04 12:20:00,17.79,17.83,17.79,17.82,4701200.0,15.3938,15.4284,15.3938,15.4198,4701200.0
2013-09-04 12:30:00,17.82,17.84,17.82,17.83,3502800.0,15.4198,15.4371,15.4198,15.4284,3502800.0
2013-09-04 12:40:00,17.84,17.84,17.82,17.83,2366000.0,15.4371,15.4371,15.4198,15.4284,2366000.0
2013-09-04 12:50:00,17.83,17.84,17.82,17.83,2718800.0,15.4284,15.4371,15.4198,15.4284,2718800.0
2013-09-04 13:00:00,17.83,17.83,17.82,17.82,1626800.0,15.4284,15.4284,15.4198,15.4198,1626800.0
2013-09-04 13:10:00,17.82,17.85,17.8,17.84,5311600.0,15.4198,15.4457,15.4025,15.4371,5311600.0
2013-09-04 13:20:00,17.84,17.86,17.84,17.84,7224000.0,15.4371,15.4544,15.4371,15.4371,7224000.0
2013-09-04 13:30:00,17.84,17.84,17.82,17.83,2847600.0,15.4371,15.4371,15.4198,15.4284,2847600.0
2013-09-04 13:40:00,17.83,17.84,17.82,17.83,3105200.0,15.4284,15.4371,15.4198,15.4284,3105200.0
2013-09-04 13:50:00,17.83,17.83,17.82,17.83,2699200.0,15.4284,15.4284,15.4198,15.4284,2699200.0
2013-09-04 14:00:00,17.83,17.84,17.82,17.82,3010000.0,15.4284,15.4371,15.4198,15.4198,3010000.0
2013-09-04 14:10:00,17.82,17.84,17.82,17.82,3105200.0,15.4198,15.4371,15.4198,15.4198,3105200.0
2013-09-04 14:20:00,17.82,17.83,17.81,17.82,2279200.0,15.4198,15.4284,15.4111,15.4198,2279200.0
2013-09-04 14:30:00,17.82,17.83,17.8,17.82,3810800.0,15.4198,15.4284,15.4025,15.4198,3810800.0
2013-09-04 14:40:00,17.81,17.83,17.81,17.82,2797200.0,15.4111,15.4284,15.4111,15.4198,2797200.0
2013-09-04 14:50:00,17.82,17.83,17.81,17.83,3082800.0,15.4198,15.4284,15.4111,15.4284,3082800.0
2013-09-04 15:00:00,17.82,17.83,17.81,17.82,4107600.0,15.4198,15.4284,15.4111,15.4198,4107600.0
2013-09-04 15:10:00,17.82,17.82,17.77,17.79,8293600.0,15.4198,15.4198,15.3765,15.3938,8293600.0
2013-09-04 15:20:00,17.79,17.8,17.72,17.76,12126800.0,15.3938,15.4025,15.3332,15.3679,12126800.0
2013-09-04 15:30:00,17.76,17.78,17.75,17.75,5437600.0,15.3679,15.3852,15.3592,15.3592,5437600.0
2013-09-04 15:40:00,17.76,17.81,17.75,17.79,9007600.0,15.3679,15.4111,15.3592,15.3938,9007600.0
2013-09-04 15:50:00,17.79,17.82,17.78,17.81,14957600.0,15.3938,15.4198,15.3852,15.4111,14957600.0
2013-09-05 09:30:00,17.87,17.88,17.8,17.81,26328400.0,15.463,15.4717,15.4025,15.4111,26328400.0
2013-09-05 09:40:00,17.81,17.82,17.79,17.8,10564400.0,15.4111,15.4198,15.3938,15.4025,10564400.0
2013-09-05 09:50:00,17.79,17.8,17.74,17.77,17152800.0,15.3938,15.4025,15.3505,15.3765,17152800.0
2013-09-05 10:00:00,17.77,17.8,17.75,17.77,9276400.0,15.3765,15.4025,15.3592,15.3765,9276400.0
2013-09-05 10:10:00,17.77,17.8,17.76,17.78,5367600.0,15.3765,15.4025,15.3679,15.3852,5367600.0
2013-09-05 10:20:00,17.78,17.8,17.77,17.77,4947600.0,15.3852,15.4025,15.3765,15.3765,4947600.0
2013-09-05 10:30:00,17.77,17.78,17.74,17.78,7924000.0,15.3765,15.3852,15.3505,15.3852,7924000.0
2013-09-05 10:40:00,17.78,17.78,17.75,17.76,4956000.0,15.3852,15.3852,15.3592,15.3679,4956000.0
2013-09-05 10:50:00,17.76,17.78,17.75,17.75,4695600.0,15.3679,15.3852,15.3592,15.3592,4695600.0
2013-09-05 11:00:00,17.75,17.77,17.75,17.77,3654000.0,15.3592,15.3765,15.3592,15.3765,3654000.0
2013-09-05 11:10:00,17.77,17.78,17.75,17.77,3085600.0,15.3765,15.3852,15.3592,15.3765,3085600.0
2013-09-05 11:20:00,17.77,17.78,17.75,17.77,3099600.0,15.3765,15.3852,15.3592,15.3765,3099600.0
2013-09-05 11:30:00,17.76,17.77,17.76,17.77,2534000.0,15.3679,15.3765,15.3679,15.3765,2534000.0
2013-09-05 11:40:00,17.76,17.76,17.75,17.75,2301600.0,15.3679,15.3679,15.3592,15.3592,2301600.0
2013-09-05 11:50:00,17.76,17.77,17.75,17.76,2483600.0,15.3679,15.3765,15.3592,15.3679,2483600.0
2013-09-05 12:00:00,17.76,17.76,17.73,17.74,4230800.0,15.3679,15.3679,15.3419,15.3505,4230800.0
2013-09-05 12:10:00,17.73,17.74,17.65,17.67,13078800.0,15.3419,15.3505,15.2727,15.29,13078800.0
2013-09-05 12:20:00,17.67,17.7,17.66,17.69,6146000.0,15.29,15.3159,15.2813,15.3073,6146000.0
2013-09-05 12:30:00,17.69,17.69,17.66,17.66,3903200.0,15.3073,15.3073,15.2813,15.2813,3903200.0
2013-09-05 12:40:00,17.66,17.67,17.63,17.66,5440400.0,15.2813,15.29,15.2554,15.2813,5440400.0
2013-09-05 12:50:00,17.65,17.66,17.63,17.65,3432800.0,15.2727,15.2813,15.2554,15.2727,3432800.0
2013-09-05 13:00:00,17.66,17.69,17.65,17.66,4076800.0,15.2813,15.3073,15.2727,15.2813,4076800.0
2013-09-05 13:10:00,17.66,17.7,17.66,17.7,2494800.0,15.2813,15.3159,15.2813,15.3159,2494800.0
2013-09-05 13:20:00,17.69,17.71,17.67,17.68,3343200.0,15.3073,15.3246,15.29,15.2986,3343200.0
2013-09-05 13:30:00,17.68,17.69,17.66,17.67,2046800.0,15.2986,15.3073,15.2813,15.29,2046800.0
2013-09-05 13:40:00,17.67,17.69,17.66,17.68,2408000.0,15.29,15.3073,15.2813,15.2986,2408000.0
2013-09-05 13:50:00,17.68,17.7,17.67,17.68,2508800.0,15.2986,15.3159,15.29,15.2986,2508800.0
2013-09-05 14:00:00,17.67,17.68,17.66,17.66,1876000.0,15.29,15.2986,15.2813,15.2813,1876000.0
2013-09-05 14:10:00,17.66,17.67,17.65,17.67,2374400.0,15.2813,15.29,15.2727,15.29,2374400.0
2013-09-05 14:20:00,17.67,17.67,17.66,17.66,2007600.0,15.29,15.29,15.2813,15.2813,2007600.0
2013-09-05 14:30:00,17.66,17.67,17.65,17.66,2464000.0,15.2813,15.29,15.2727,15.2813,2464000.0
2013-09-05 14:40:00,17.66,17.67,17.65,17.67,2046800.0,15.2813,15.29,15.2727,15.29,2046800.0
2013-09-05 14:50:00,17.67,17.68,17.66,17.68,2265200.0,15.29,15.2986,15.2813,15.2986,2265200.0
2013-09-05 15:00:00,17.68,17.69,17.67,17.67,3113600.0,15.2986,15.3073,15.29,15.29,3113600.0
2013-09-05 15:10:00,17.67,17.68,17.67,17.67,2702000.0,15.29,15.2986,15.29,15.29,2702000.0
2013-09-05 15:20:00,17.67,17.68,17.67,17.67,2545200.0,15.29,15.2986,15.29,15.29,2545200.0
2013-09-05 15:30:00,17.68,17.68,17.65,17.66,3715600.0,15.2986,15.2986,15.2727,15.2813,3715600.0
2013-09-05 15:40:00,17.66,17.67,17.65,17.66,4715200.0,15.2813,15.29,15.2727,15.2813,4715200.0
2013-09-05 15:50:00,17.66,17.69,17.66,17.69,13378400.0,15.2813,15.3073,15.2813,15.3073,13378400.0
2013-09-06 09:30:00,17.8,17.82,17.69,17.71,27694800.0,15.4025,15.4198,15.3073,15.3246,27694800.0
2013-09-06 09:40:00,17.71,17.72,17.63,17.65,19871600.0,15.3246,15.3332,15.2554,15.2727,19871600.0
2013-09-06 09:50:00,17.65,17.67,17.57,17.59,21072800.0,15.2727,15.29,15.2034,15.2208,21072800.0
2013-09-06 10:00:00,17.59,17.6,17.5,17.59,23256800.0,15.2208,15.2294,15.1429,15.2208,23256800.0
2013-09-06 10:10:00,17.59,17.65,17.58,17.63,17771600.0,15.2208,15.2727,15.2121,15.2554,17771600.0
2013-09-06 10:20:00,17.63,17.65,17.59,17.63,7616000.0,15.2554,15.2727,15.2208,15.2554,7616000.0
2013-09-06 10:30:00,17.63,17.69,17.61,17.68,9108400.0,15.2554,15.3073,15.2381,15.2986,9108400.0
2013-09-06 10:40:00,17.68,17.74,17.67,17.73,12633600.0,15.2986,15.3505,15.29,15.3419,12633600.0
2013-09-06 10:50:00,17.73,17.74,17.7,17.73,6874000.0,15.3419,15.3505,15.3159,15.3419,6874000.0
2013-09-06 11:00:00,17.73,17.76,17.72,17.73,8528800.0,15.3419,15.3679,15.3332,15.3419,8528800.0
2013-09-06 11:10:00,17.73,17.73,17.69,17.7,7224000.0,15.3419,15.3419,15.3073,15.3159,7224000.0
2013-09-06 11:20:00,17.71,17.71,17.69,17.7,2962400.0,15.3246,15.3246,15.3073,15.3159,2962400.0
2013-09-06 11:30:00,17.7,17.72,17.69,17.71,4342800.0,15.3159,15.3332,15.3073,15.3246,4342800.0
2013-09-06 11:40:00,17.72,17.73,17.7,17.71,3480400.0,15.3332,15.3419,15.3159,15.3246,3480400.0
2013-09-06 11:50:00,17.7,17.73,17.7,17.72,2777600.0,15.3159,15.3419,15.3159,15.3332,2777600.0
2013-09-06 12:00:00,17.72,17.76,17.72,17.75,3707200.0,15.3332,15.3679,15.3332,15.3592,3707200.0
2013-09-06 12:10:00,17.76,17.78,17.75,17.77,4992400.0,15.3679,15.3852,15.3592,15.3765,4992400.0
2013-09-06 12:20:00,17.77,17.78,17.75,17.77,2940000.0,15.3765,15.3852,15.3592,15.3765,2940000.0
2013-09-06 12:30:00,17.77,17.78,17.73,17.74,3374000.0,15.3765,15.3852,15.3419,15.3505,3374000.0
2013-09-06 12:40:00,17.74,17.75,17.72,17.74,3858400.0,15.3505,15.3592,15.3332,15.3505,3858400.0
2013-09-06 12:50:00,17.74,17.75,17.74,17.75,2690800.0,15.3505,15.3592,15.3505,15.3592,2690800.0
2013-09-06 13:00:00,17.74,17.75,17.74,17.75,2150400.0,15.3505,15.3592,15.3505,15.3592,2150400.0
2013-09-06 13:10:00,17.75,17.75,17.73,17.74,2483600.0,15.3592,15.3592,15.3419,15.3505,2483600.0
2013-09-06 13:20:00,17.74,17.75,17.73,17.75,2360400.0,15.3505,15.3592,15.3419,15.3592,2360400.0
2013-09-06 13:30:00,17.75,17.78,17.74,17.77,4480000.0,15.3592,15.3852,15.3505,15.3765,4480000.0
2013-09-06 13:40:00,17.77,17.78,17.76,17.77,2354800.0,15.3765,15.3852,15.3679,15.3765,2354800.0
2013-09-06 13:50:00,17.77,17.79,17.76,17.77,5812800.0,15.3765,15.3938,15.3679,15.3765,5812800.0
2013-09-06 14:00:00,17.77,17.78,17.76,17.78,3183600.0,15.3765,15.3852,15.3679,15.3852,3183600.0
2013-09-06 14:10:00,17.77,17.79,17.75,17.75,4155200.0,15.3765,15.3938,15.3592,15.3592,4155200.0
2013-09-06 14:20:00,17.75,17.77,17.75,17.77,2458400.0,15.3592,15.3765,15.3592,15.3765,2458400.0
2013-09-06 14:30:00,17.77,17.82,17.77,17.81,8380400.0,15.3765,15.4198,15.3765,15.4111,8380400.0
2013-09-06 14:40:00,17.81,17.81,17.79,17.8,4012400.0,15.4111,15.4111,15.3938,15.4025,4012400.0
2013-09-06 14:50:00,17.8,17.82,17.78,17.79,5574800.0,15.4025,15.4198,15.3852,15.3938,5574800.0
2013-09-06 15:00:00,17.79,17.79,17.71,17.74,8904000.0,15.3938,15.3938,15.3246,15.3505,8904000.0
2013-09-06 15:10:00,17.74,17.75,17.72,17.73,5670000.0,15.3505,15.3592,15.3332,15.3419,5670000.0
2013-09-06 15:20:00,17.73,17.74,17.72,17.74,4911200.0,15.3419,15.3505,15.3332,15.3505,4911200.0
2013-09-06 15:30:00,17.74,17.74,17.71,17.72,5717600.0,15.3505,15.3505,15.3246,15.3332,5717600.0
2013-09-06 15:40:00,17.72,17.84,17.72,17.77,28854000.0,15.3332,15.4371,15.3332,15.3765,28854000.0
2013-09-06 15:50:00,17.77,17.8,17.75,17.79,20977600.0,15.3765,15.4025,15.3592,15.3938,20977600.0
2013-09-09 09:30:00,18.03,18.12,18.01,18.04,50551200.0,15.6015,15.6794,15.5842,15.6101,50551200.0
2013-09-09 09:40:00,18.04,18.07,17.98,18.04,22282400.0,15.6101,15.6361,15.5582,15.6101,22282400.0
2013-09-09 09:50:00,18.04,18.04,18.0,18.0,11592000.0,15.6101,15.6101,15.5755,15.5755,11592000.0
2013-09-09 10:00:00,18.0,18.03,17.99,18.01,8934800.0,15.5755,15.6015,15.5669,15.5842,8934800.0
2013-09-09 10:10:00,18.01,18.04,17.99,18.02,10925600.0,15.5842,15.6101,15.5669,15.5928,10925600.0
2013-09-09 10:20:00,18.02,18.04,17.99,18.03,10449600.0,15.5928,15.6101,15.5669,15.6015,10449600.0
2013-09-09 10:30:00,18.03,18.06,18.03,18.03,8447600.0,15.6015,15.6274,15.6015,15.6015,8447600.0
2013-09-09 10:40:00,18.03,18.06,18.03,18.04,5076400.0,15.6015,15.6274,15.6015,15.6101,5076400.0
2013-09-09 10:50:00,18.04,18.04,18.0,18.02,6000400.0,15.6101,15.6101,15.5755,15.5928,6000400.0
2013-09-09 11:00:00,18.02,18.04,18.02,18.03,4614400.0,15.5928,15.6101,15.5928,15.6015,4614400.0
2013-09-09 11:10:00,18.03,18.05,18.02,18.05,4692800.0,15.6015,15.6188,15.5928,15.6188,4692800.0
2013-09-09 11:20:00,18.05,18.07,18.04,18.05,7506800.0,15.6188,15.6361,15.6101,15.6188,7506800.0
2013-09-09 11:30:00,18.05,18.07,18.04,18.06,3796800.0,15.6188,15.6361,15.6101,15.6274,3796800.0
2013-09-09 11:40:00,18.06,18.08,18.06,18.07,6028400.0,15.6274,15.6448,15.6274,15.6361,6028400.0
2013-09-09 11:50:00,18.07,18.09,18.06,18.07,5040000.0,15.6361,15.6534,15.6274,15.6361,5040000.0
2013-09-09 12:00:00,18.06,18.08,18.06,18.06,4956000.0,15.6274,15.6448,15.6274,15.6274,4956000.0
2013-09-09 12:10:00,18.07,18.08,18.06,18.08,4530400.0,15.6361,15.6448,15.6274,15.6448,4530400.0
2013-09-09 12:20:00,18.07,18.13,18.07,18.13,10528000.0,15.6361,15.688,15.6361,15.688,10528000.0
2013-09-09 12:30:00,18.13,18.13,18.1,18.1,7406000.0,15.688,15.688,15.6621,15.6621,7406000.0
2013-09-09 12:40:00,18.1,18.11,18.09,18.1,6160000.0,15.6621,15.6707,15.6534,15.6621,6160000.0
2013-09-09 12:50:00,18.1,18.1,18.08,18.09,4130000.0,15.6621,15.6621,15.6448,15.6534,4130000.0
2013-09-09 13:00:00,18.1,18.11,18.09,18.1,1976800.0,15.6621,15.6707,15.6534,15.6621,1976800.0
2013-09-09 13:10:00,18.1,18.11,18.09,18.1,1895600.0,15.6621,15.6707,15.6534,15.6621,1895600.0
2013-09-09 13:20:00,18.1,18.11,18.09,18.11,2702000.0,15.6621,15.6707,15.6534,15.6707,2702000.0
2013-09-09 13:30:00,18.11,18.11,18.09,18.11,3612000.0,15.6707,15.6707,15.6534,15.6707,3612000.0
2013-09-09 13:40:00,18.11,18.11,18.09,18.11,3295600.0,15.6707,15.6707,15.6534,15.6707,3295600.0
2013-09-09 13:50:00,18.11,18.11,18.09,18.11,3340400.0,15.6707,15.6707,15.6534,15.6707,3340400.0
2013-09-09 14:00:00,18.11,18.14,18.11,18.12,6277600.0,15.6707,15.6967,15.6707,15.6794,6277600.0
2013-09-09 14:10:00,18.12,18.14,18.12,18.13,5006400.0,15.6794,15.6967,15.6794,15.688,5006400.0
2013-09-09 14:20:00,18.13,18.14,18.12,18.12,3852800.0,15.688,15.6967,15.6794,15.6794,3852800.0
2013-09-09 14:30:00,18.12,18.13,18.1,18.1,5745600.0,15.6794,15.688,15.6621,15.6621,5745600.0
2013-09-09 14:40:00,18.1,18.11,18.08,18.09,5269600.0,15.6621,15.6707,15.6448,15.6534,5269600.0
2013-09-09 14:50:00,18.09,18.09,18.06,18.06,5754000.0,15.6534,15.6534,15.6274,15.6274,5754000.0
2013-09-09 15:00:00,18.06,18.08,18.04,18.08,6389600.0,15.6274,15.6448,15.6101,15.6448,6389600.0
2013-09-09 15:10:00,18.07,18.11,18.07,18.1,4732000.0,15.6361,15.6707,15.6361,15.6621,4732000.0
2013-09-09 15:20:00,18.1,18.1,18.07,18.09,4760000.0,15.6621,15.6621,15.6361,15.6534,4760000.0
2013-09-09 15:30:00,18.09,18.1,18.08,18.08,4768400.0,15.6534,15.6621,15.6448,15.6448,4768400.0
2013-09-09 15:40:00,18.08,18.09,18.06,18.07,8386000.0,15.6448,15.6534,15.6274,15.6361,8386000.0
2013-09-09 15:50:00,18.07,18.08,18.06,18.08,16354800.0,15.6361,15.6448,15.6274,15.6448,16354800.0
2013-09-10 09:30:00,18.08,18.09,17.9,17.93,34784400.0,15.6448,15.6534,15.489,15.515,34784400.0
2013-09-10 09:40:00,17.93,17.98,17.89,17.97,24500000.0,15.515,15.5582,15.4803,15.5496,24500000.0
2013-09-10 09:50:00,17.97,17.99,17.92,17.92,13235600.0,15.5496,15.5669,15.5063,15.5063,13235600.0
2013-09-10 10:00:00,17.92,17.97,17.92,17.97,7302400.0,15.5063,15.5496,15.5063,15.5496,7302400.0
2013-09-10 10:10:00,17.97,17.98,17.94,17.96,6823600.0,15.5496,15.5582,15.5236,15.5409,6823600.0
2013-09-10 10:20:00,17.96,17.96,17.93,17.94,7249200.0,15.5409,15.5409,15.515,15.5236,7249200.0
2013-09-10 10:30:00,17.94,17.96,17.92,17.95,8335600.0,15.5236,15.5409,15.5063,15.5323,8335600.0
2013-09-10 10:40:00,17.95,18.0,17.94,17.99,6238400.0,15.5323,15.5755,15.5236,15.5669,6238400.0
2013-09-10 10:50:00,17.99,18.0,17.96,17.97,5350800.0,15.5669,15.5755,15.5409,15.5496,5350800.0
2013-09-10 11:00:00,17.97,17.98,17.96,17.96,3816400.0,15.5496,15.5582,15.5409,15.5409,3816400.0
2013-09-10 11:10:00,17.96,17.98,17.96,17.96,3805200.0,15.5409,15.5582,15.5409,15.5409,3805200.0
2013-09-10 11:20:00,17.97,17.99,17.95,17.98,3981600.0,15.5496,15.5669,15.5323,15.5582,3981600.0
2013-09-10 11:30:00,17.98,18.01,17.98,18.0,4933600.0,15.5582,15.5842,15.5582,15.5755,4933600.0
2013-09-10 11:40:00,18.01,18.02,17.99,18.01,5468400.0,15.5842,15.5928,15.5669,15.5842,5468400.0
2013-09-10 11:50:00,18.01,18.02,17.99,18.01,5009200.0,15.5842,15.5928,15.5669,15.5842,5009200.0
2013-09-10 12:00:00,18.01,18.02,17.99,17.99,4286800.0,15.5842,15.5928,15.5669,15.5669,4286800.0
2013-09-10 12:10:00,17.99,17.99,17.91,17.94,8086400.0,15.5669,15.5669,15.4977,15.5236,8086400.0
2013-09-10 12:20:00,17.94,17.95,17.93,17.95,4320400.0,15.5236,15.5323,15.515,15.5323,4320400.0
2013-09-10 12:30:00,17.95,17.95,17.89,17.9,6930000.0,15.5323,15.5323,15.4803,15.489,6930000.0
2013-09-10 12:40:00,17.89,17.92,17.82,17.87,15500800.0,15.4803,15.5063,15.4198,15.463,15500800.0
2013-09-10 12:50:00,17.86,17.95,17.86,17.94,11925200.0,15.4544,15.5323,15.4544,15.5236,11925200.0
2013-09-10 13:00:00,17.94,17.98,17.89,17.91,13532400.0,15.5236,15.5582,15.4803,15.4977,13532400.0
2013-09-10 13:10:00,17.91,18.1,17.86,18.05,24673600.0,15.4977,15.6621,15.4544,15.6188,24673600.0
2013-09-10 13:20:00,18.06,18.12,18.0,18.05,49761600.0,15.6274,15.6794,15.5755,15.6188,49761600.0
2013-09-10 13:30:00,18.05,18.07,17.9,17.96,29125600.0,15.6188,15.6361,15.489,15.5409,29125600.0
2013-09-10 13:40:00,17.96,18.01,17.95,17.95,11844000.0,15.5409,15.5842,15.5323,15.5323,11844000.0
2013-09-10 13:50:00,17.95,18.01,17.93,17.98,12168800.0,15.5323,15.5842,15.515,15.5582,12168800.0
2013-09-10 14:00:00,17.97,18.07,17.92,17.92,26384400.0,15.5496,15.6361,15.5063,15.5063,26384400.0
2013-09-10 14:10:00,17.92,17.95,17.74,17.77,45292800.0,15.5063,15.5323,15.3505,15.3765,45292800.0
2013-09-10 14:20:00,17.78,17.83,17.75,17.75,26350800.0,15.3852,15.4284,15.3592,15.3592,26350800.0
2013-09-10 14:30:00,17.76,17.76,17.48,17.61,72508800.0,15.3679,15.3679,15.1256,15.2381,72508800.0
2013-09-10 14:40:00,17.61,17.74,17.6,17.72,36064000.0,15.2381,15.3505,15.2294,15.3332,36064000.0
2013-09-10 14:50:00,17.72,17.74,17.67,17.7,18471600.0,15.3332,15.3505,15.29,15.3159,18471600.0
2013-09-10 15:00:00,17.7,17.82,17.7,17.76,25256000.0,15.3159,15.4198,15.3159,15.3679,25256000.0
2013-09-10 15:10:00,17.76,17.82,17.7,17.74,21070000.0,15.3679,15.4198,15.3159,15.3505,21070000.0
2013-09-10 15:20:00,17.73,17.77,17.7,17.74,12560800.0,15.3419,15.3765,15.3159,15.3505,12560800.0
2013-09-10 15:30:00,17.74,17.74,17.63,17.63,18771200.0,15.3505,15.3505,15.2554,15.2554,18771200.0
2013-09-10 15:40:00,17.63,17.66,17.61,17.61,19314400.0,15.2554,15.2813,15.2381,15.2381,19314400.0
2013-09-10 15:50:00,17.61,17.68,17.57,17.66,35613200.0,15.2381,15.2986,15.2034,15.2813,35613200.0
2013-09-11 09:30:00,16.69,16.84,16.6,16.82,142503200.0,14.442,14.5718,14.3641,14.5545,142503200.0
2013-09-11 09:40:00,16.82,16.92,16.81,16.86,55428800.0,14.5545,14.641,14.5458,14.5891,55428800.0
2013-09-11 09:50:00,16.86,16.87,16.74,16.75,42103600.0,14.5891,14.5977,14.4852,14.4939,42103600.0
2013-09-11 10:00:00,16.75,16.84,16.73,16.8,31348800.0,14.4939,14.5718,14.4766,14.5372,31348800.0
2013-09-11 10:10:00,16.8,16.83,16.76,16.8,26443200.0,14.5372,14.5631,14.5025,14.5372,26443200.0
2013-09-11 10:20:00,16.8,16.8,16.65,16.68,34266400.0,14.5372,14.5372,14.4074,14.4333,34266400.0
2013-09-11 10:30:00,16.68,16.69,16.61,16.62,33728800.0,14.4333,14.442,14.3728,14.3814,33728800.0
2013-09-11 10:40:00,16.62,16.71,16.62,16.63,24777200.0,14.3814,14.4593,14.3814,14.3901,24777200.0
2013-09-11 10:50:00,16.63,16.66,16.61,16.63,19572000.0,14.3901,14.416,14.3728,14.3901,19572000.0
2013-09-11 11:00:00,16.63,16.67,16.61,16.64,23660000.0,14.3901,14.4247,14.3728,14.3987,23660000.0
2013-09-11 11:10:00,16.64,16.72,16.64,16.7,20179600.0,14.3987,14.4679,14.3987,14.4506,20179600.0
2013-09-11 11:20:00,16.7,16.71,16.64,16.64,14170800.0,14.4506,14.4593,14.3987,14.3987,14170800.0
2013-09-11 11:30:00,16.64,16.67,16.62,16.64,12955600.0,14.3987,14.4247,14.3814,14.3987,12955600.0
2013-09-11 11:40:00,16.64,16.66,16.61,16.62,12737200.0,14.3987,14.416,14.3728,14.3814,12737200.0
2013-09-11 11:50:00,16.63,16.65,16.62,16.63,9475200.0,14.3901,14.4074,14.3814,14.3901,9475200.0
2013-09-11 12:00:00,16.63,16.69,16.63,16.68,10208800.0,14.3901,14.442,14.3901,14.4333,10208800.0
2013-09-11 12:10:00,16.68,16.73,16.67,16.72,15209600.0,14.4333,14.4766,14.4247,14.4679,15209600.0
2013-09-11 12:20:00,16.72,16.72,16.64,16.65,13448400.0,14.4679,14.4679,14.3987,14.4074,13448400.0
2013-09-11 12:30:00,16.65,16.67,16.63,16.66,8472800.0,14.4074,14.4247,14.3901,14.416,8472800.0
2013-09-11 12:40:00,16.66,16.67,16.63,16.66,9374400.0,14.416,14.4247,14.3901,14.416,9374400.0
2013-09-11 12:50:00,16.66,16.7,16.65,16.7,9455600.0,14.416,14.4506,14.4074,14.4506,9455600.0
2013-09-11 13:00:00,16.7,16.72,16.68,16.69,13428800.0,14.4506,14.4679,14.4333,14.442,13428800.0
2013-09-11 13:10:00,16.69,16.76,16.69,16.74,12639200.0,14.442,14.5025,14.442,14.4852,12639200.0
2013-09-11 13:20:00,16.74,16.77,16.72,16.75,8134000.0,14.4852,14.5112,14.4679,14.4939,8134000.0
2013-09-11 13:30:00,16.75,16.79,16.74,16.77,11373600.0,14.4939,14.5285,14.4852,14.5112,11373600.0
2013-09-11 13:40:00,16.77,16.78,16.74,16.76,6333600.0,14.5112,14.5199,14.4852,14.5025,6333600.0
2013-09-11 13:50:00,16.76,16.81,16.76,16.78,10785600.0,14.5025,14.5458,14.5025,14.5199,10785600.0
2013-09-11 14:00:00,16.78,16.82,16.78,16.81,9058000.0,14.5199,14.5545,14.5199,14.5458,9058000.0
2013-09-11 14:10:00,16.81,16.82,16.75,16.78,10094000.0,14.5458,14.5545,14.4939,14.5199,10094000.0
2013-09-11 14:20:00,16.78,16.78,16.73,16.76,7212800.0,14.5199,14.5199,14.4766,14.5025,7212800.0
2013-09-11 14:30:00,16.76,16.81,16.76,16.81,7982800.0,14.5025,14.5458,14.5025,14.5458,7982800.0
2013-09-11 14:40:00,16.81,16.81,16.78,16.8,6185200.0,14.5458,14.5458,14.5199,14.5372,6185200.0
2013-09-11 14:50:00,16.8,16.8,16.77,16.77,6246800.0,14.5372,14.5372,14.5112,14.5112,6246800.0
2013-09-11 15:00:00,16.77,16.79,16.7,16.71,15167600.0,14.5112,14.5285,14.4506,14.4593,15167600.0
2013-09-11 15:10:00,16.71,16.74,16.69,16.69,10528000.0,14.4593,14.4852,14.442,14.442,10528000.0
2013-09-11 15:20:00,16.69,16.71,16.66,16.67,12020400.0,14.442,14.4593,14.416,14.4247,12020400.0
2013-09-11 15:30:00,16.67,16.71,16.67,16.7,11765600.0,14.4247,14.4593,14.4247,14.4506,11765600.0
2013-09-11 15:40:00,16.7,16.73,16.68,16.69,14568400.0,14.4506,14.4766,14.4333,14.442,14568400.0
2013-09-11 15:50:00,16.7,16.71,16.67,16.71,36226400.0,14.4506,14.4593,14.4247,14.4593,36226400.0
2013-09-12 09:30:00,16.73,16.82,16.7,16.74,38768800.0,14.4766,14.5545,14.4506,14.4852,38768800.0
2013-09-12 09:40:00,16.74,16.75,16.64,16.73,24259200.0,14.4852,14.4939,14.3987,14.4766,24259200.0
2013-09-12 09:50:00,16.73,16.78,16.73,16.77,13350400.0,14.4766,14.5199,14.4766,14.5112,13350400.0
2013-09-12 10:00:00,16.77,16.79,16.72,16.72,12406800.0,14.5112,14.5285,14.4679,14.4679,12406800.0
2013-09-12 10:10:00,16.72,16.74,16.68,16.74,11757200.0,14.4679,14.4852,14.4333,14.4852,11757200.0
2013-09-12 10:20:00,16.74,16.78,16.73,16.75,9640400.0,14.4852,14.5199,14.4766,14.4939,9640400.0
2013-09-12 10:30:00,16.75,16.76,16.73,16.75,6462400.0,14.4939,14.5025,14.4766,14.4939,6462400.0
2013-09-12 10:40:00,16.75,16.79,16.73,16.78,8744400.0,14.4939,14.5285,14.4766,14.5199,8744400.0
2013-09-12 10:50:00,16.78,16.8,16.76,16.78,10732400.0,14.5199,14.5372,14.5025,14.5199,10732400.0
2013-09-12 11:00:00,16.78,16.88,16.78,16.86,20641600.0,14.5199,14.6064,14.5199,14.5891,20641600.0
2013-09-12 11:10:00,16.86,16.87,16.82,16.84,11922400.0,14.5891,14.5977,14.5545,14.5718,11922400.0
2013-09-12 11:20:00,16.84,16.91,16.84,16.89,11544400.0,14.5718,14.6323,14.5718,14.615,11544400.0
2013-09-12 11:30:00,16.9,16.9,16.85,16.85,7862400.0,14.6237,14.6237,14.5804,14.5804,7862400.0
2013-09-12 11:40:00,16.85,16.88,16.85,16.88,5633600.0,14.5804,14.6064,14.5804,14.6064,5633600.0
2013-09-12 11:50:00,16.88,16.89,16.85,16.89,6988800.0,14.6064,14.615,14.5804,14.615,6988800.0
2013-09-12 12:00:00,16.89,16.9,16.87,16.89,5874400.0,14.615,14.6237,14.5977,14.615,5874400.0
2013-09-12 12:10:00,16.89,16.95,16.88,16.94,11779600.0,14.615,14.667,14.6064,14.6583,11779600.0
2013-09-12 12:20:00,16.94,16.95,16.93,16.95,5913600.0,14.6583,14.667,14.6497,14.667,5913600.0
2013-09-12 12:30:00,16.95,16.97,16.94,16.97,10318000.0,14.667,14.6843,14.6583,14.6843,10318000.0
2013-09-12 12:40:00,16.97,16.98,16.95,16.97,9332400.0,14.6843,14.6929,14.667,14.6843,9332400.0
2013-09-12 12:50:00,16.97,16.98,16.9,16.9,10287200.0,14.6843,14.6929,14.6237,14.6237,10287200.0
2013-09-12 13:00:00,16.91,16.91,16.88,16.89,7042000.0,14.6323,14.6323,14.6064,14.615,7042000.0
2013-09-12 13:10:00,16.89,16.95,16.89,16.93,7856800.0,14.615,14.667,14.615,14.6497,7856800.0
2013-09-12 13:20:00,16.93,16.95,16.9,16.91,6305600.0,14.6497,14.667,14.6237,14.6323,6305600.0
2013-09-12 13:30:00,16.91,16.93,16.9,16.92,3049200.0,14.6323,14.6497,14.6237,14.641,3049200.0
2013-09-12 13:40:00,16.92,16.92,16.9,16.91,2570400.0,14.641,14.641,14.6237,14.6323,2570400.0
2013-09-12 13:50:00,16.91,16.91,16.88,16.88,3197600.0,14.6323,14.6323,14.6064,14.6064,3197600.0
2013-09-12 14:00:00,16.88,16.9,16.87,16.89,6053600.0,14.6064,14.6237,14.5977,14.615,6053600.0
2013-09-12 14:10:00,16.89,16.9,16.86,16.88,4978400.0,14.615,14.6237,14.5891,14.6064,4978400.0
2013-09-12 14:20:00,16.88,16.92,16.87,16.91,4292400.0,14.6064,14.641,14.5977,14.6323,4292400.0
2013-09-12 14:30:00,16.91,16.93,16.9,16.91,5112800.0,14.6323,14.6497,14.6237,14.6323,5112800.0
2013-09-12 14:40:00,16.91,16.93,16.9,16.91,4032000.0,14.6323,14.6497,14.6237,14.6323,4032000.0
2013-09-12 14:50:00,16.91,16.92,16.87,16.89,6185200.0,14.6323,14.641,14.5977,14.615,6185200.0
2013-09-12 15:00:00,16.89,16.9,16.87,16.88,5023200.0,14.615,14.6237,14.5977,14.6064,5023200.0
2013-09-12 15:10:00,16.88,16.89,16.83,16.84,7893200.0,14.6064,14.615,14.5631,14.5718,7893200.0
2013-09-12 15:20:00,16.84,16.85,16.82,16.84,7828800.0,14.5718,14.5804,14.5545,14.5718,7828800.0
2013-09-12 15:30:00,16.84,16.91,16.83,16.88,13266400.0,14.5718,14.6323,14.5631,14.6064,13266400.0
2013-09-12 15:40:00,16.89,16.89,16.85,16.86,7560000.0,14.615,14.615,14.5804,14.5891,7560000.0
2013-09-12 15:50:00,16.86,16.88,16.84,16.88,13552000.0,14.5891,14.6064,14.5718,14.6064,13552000.0
2013-09-13 09:30:00,16.78,16.85,16.73,16.74,30030000.0,14.5199,14.5804,14.4766,14.4852,30030000.0
2013-09-13 09:40:00,16.73,16.78,16.72,16.74,14823200.0,14.4766,14.5199,14.4679,14.4852,14823200.0
2013-09-13 09:50:00,16.75,16.77,16.7,16.7,11681600.0,14.4939,14.5112,14.4506,14.4506,11681600.0
2013-09-13 10:00:00,16.71,16.72,16.66,16.67,18922400.0,14.4593,14.4679,14.416,14.4247,18922400.0
2013-09-13 10:10:00,16.67,16.73,16.67,16.68,10455200.0,14.4247,14.4766,14.4247,14.4333,10455200.0
2013-09-13 10:20:00,16.68,16.7,16.67,16.68,7834400.0,14.4333,14.4506,14.4247,14.4333,7834400.0
2013-09-13 10:30:00,16.69,16.73,16.68,16.71,6865600.0,14.442,14.4766,14.4333,14.4593,6865600.0
2013-09-13 10:40:00,16.71,16.72,16.69,16.69,5233200.0,14.4593,14.4679,14.442,14.442,5233200.0
2013-09-13 10:50:00,16.69,16.72,16.69,16.69,4107600.0,14.442,14.4679,14.442,14.442,4107600.0
2013-09-13 11:00:00,16.69,16.71,16.68,16.7,3217200.0,14.442,14.4593,14.4333,14.4506,3217200.0
2013-09-13 11:10:00,16.7,16.73,16.7,16.72,4312000.0,14.4506,14.4766,14.4506,14.4679,4312000.0
2013-09-13 11:20:00,16.72,16.74,16.71,16.72,3945200.0,14.4679,14.4852,14.4593,14.4679,3945200.0
2013-09-13 11:30:00,16.72,16.75,16.72,16.75,4883200.0,14.4679,14.4939,14.4679,14.4939,4883200.0
2013-09-13 11:40:00,16.75,16.76,16.71,16.72,5275200.0,14.4939,14.5025,14.4593,14.4679,5275200.0
2013-09-13 11:50:00,16.72,16.73,16.7,16.71,3570000.0,14.4679,14.4766,14.4506,14.4593,3570000.0
2013-09-13 12:00:00,16.71,16.72,16.69,16.7,3486000.0,14.4593,14.4679,14.442,14.4506,3486000.0
2013-09-13 12:10:00,16.7,16.72,16.7,16.72,3256400.0,14.4506,14.4679,14.4506,14.4679,3256400.0
2013-09-13 12:20:00,16.72,16.72,16.71,16.71,1752800.0,14.4679,14.4679,14.4593,14.4593,1752800.0
2013-09-13 12:30:00,16.71,16.71,16.68,16.68,4597600.0,14.4593,14.4593,14.4333,14.4333,4597600.0
2013-09-13 12:40:00,16.68,16.69,16.67,16.68,4645200.0,14.4333,14.442,14.4247,14.4333,4645200.0
2013-09-13 12:50:00,16.68,16.69,16.67,16.67,2133600.0,14.4333,14.442,14.4247,14.4247,2133600.0
2013-09-13 13:00:00,16.67,16.69,16.67,16.68,2385600.0,14.4247,14.442,14.4247,14.4333,2385600.0
2013-09-13 13:10:00,16.68,16.69,16.67,16.67,2492000.0,14.4333,14.442,14.4247,14.4247,2492000.0
2013-09-13 13:20:00,16.67,16.67,16.66,16.67,3729600.0,14.4247,14.4247,14.416,14.4247,3729600.0
2013-09-13 13:30:00,16.67,16.69,16.67,16.68,3564400.0,14.4247,14.442,14.4247,14.4333,3564400.0
2013-09-13 13:40:00,16.68,16.7,16.68,16.69,2618000.0,14.4333,14.4506,14.4333,14.442,2618000.0
2013-09-13 13:50:00,16.69,16.69,16.67,16.68,2223200.0,14.442,14.442,14.4247,14.4333,2223200.0
2013-09-13 14:00:00,16.68,16.68,16.66,16.67,5440400.0,14.4333,14.4333,14.416,14.4247,5440400.0
2013-09-13 14:10:00,16.67,16.68,16.67,16.68,2842000.0,14.4247,14.4333,14.4247,14.4333,2842000.0
2013-09-13 14:20:00,16.68,16.68,16.67,16.67,2688000.0,14.4333,14.4333,14.4247,14.4247,2688000.0
2013-09-13 14:30:00,16.67,16.68,16.66,16.66,3564400.0,14.4247,14.4333,14.416,14.416,3564400.0
2013-09-13 14:40:00,16.66,16.67,16.64,16.64,8064000.0,14.416,14.4247,14.3987,14.3987,8064000.0
2013-09-13 14:50:00,16.64,16.65,16.62,16.62,8719200.0,14.3987,14.4074,14.3814,14.3814,8719200.0
2013-09-13 15:00:00,16.62,16.63,16.61,16.62,10673600.0,14.3814,14.3901,14.3728,14.3814,10673600.0
2013-09-13 15:10:00,16.62,16.65,16.62,16.63,7257600.0,14.3814,14.4074,14.3814,14.3901,7257600.0
2013-09-13 15:20:00,16.63,16.64,16.62,16.62,5392800.0,14.3901,14.3987,14.3814,14.3814,5392800.0
2013-09-13 15:30:00,16.62,16.63,16.6,16.63,12350800.0,14.3814,14.3901,14.3641,14.3901,12350800.0
2013-09-13 15:40:00,16.63,16.63,16.61,16.61,7820400.0,14.3901,14.3901,14.3728,14.3728,7820400.0
2013-09-13 15:50:00,16.61,16.61,16.6,16.6,22691200.0,14.3728,14.3728,14.3641,14.3641,22691200.0
2013-09-16 09:30:00,16.46,16.49,16.36,16.41,46818800.0,14.243,14.2689,14.1564,14.1997,46818800.0
2013-09-16 09:40:00,16.41,16.41,16.29,16.29,31827600.0,14.1997,14.1997,14.0959,14.0959,31827600.0
2013-09-16 09:50:00,16.3,16.3,16.21,16.27,40348000.0,14.1045,14.1045,14.0266,14.0785,40348000.0
2013-09-16 10:00:00,16.27,16.3,16.26,16.28,16186800.0,14.0785,14.1045,14.0699,14.0872,16186800.0
2013-09-16 10:10:00,16.28,16.35,16.28,16.34,16749600.0,14.0872,14.1478,14.0872,14.1391,16749600.0
2013-09-16 10:20:00,16.34,16.34,16.27,16.27,10329200.0,14.1391,14.1391,14.0785,14.0785,10329200.0
2013-09-16 10:30:00,16.28,16.28,16.23,16.24,15708000.0,14.0872,14.0872,14.0439,14.0526,15708000.0
2013-09-16 10:40:00,16.24,16.25,16.18,16.2,18057200.0,14.0526,14.0612,14.0007,14.018,18057200.0
2013-09-16 10:50:00,16.2,16.23,16.19,16.2,12283600.0,14.018,14.0439,14.0093,14.018,12283600.0
2013-09-16 11:00:00,16.2,16.21,16.15,16.18,15162000.0,14.018,14.0266,13.9747,14.0007,15162000.0
2013-09-16 11:10:00,16.19,16.21,16.17,16.2,6798400.0,14.0093,14.0266,13.992,14.018,6798400.0
2013-09-16 11:20:00,16.2,16.25,16.2,16.23,10623200.0,14.018,14.0612,14.018,14.0439,10623200.0
2013-09-16 11:30:00,16.23,16.26,16.23,16.24,6868400.0,14.0439,14.0699,14.0439,14.0526,6868400.0
2013-09-16 11:40:00,16.24,16.26,16.24,16.25,4986800.0,14.0526,14.0699,14.0526,14.0612,4986800.0
2013-09-16 11:50:00,16.25,16.26,16.23,16.25,5250000.0,14.0612,14.0699,14.0439,14.0612,5250000.0
2013-09-16 12:00:00,16.25,16.25,16.21,16.23,5191200.0,14.0612,14.0612,14.0266,14.0439,5191200.0
2013-09-16 12:10:00,16.23,16.27,16.22,16.25,6241200.0,14.0439,14.0785,14.0353,14.0612,6241200.0
2013-09-16 12:20:00,16.25,16.25,16.21,16.23,4037600.0,14.0612,14.0612,14.0266,14.0439,4037600.0
2013-09-16 12:30:00,16.23,16.23,16.21,16.23,3007200.0,14.0439,14.0439,14.0266,14.0439,3007200.0
2013-09-16 12:40:00,16.23,16.24,16.21,16.23,3262000.0,14.0439,14.0526,14.0266,14.0439,3262000.0
2013-09-16 12:50:00,16.23,16.24,16.22,16.23,5664400.0,14.0439,14.0526,14.0353,14.0439,5664400.0
2013-09-16 13:00:00,16.23,16.26,16.22,16.24,4701200.0,14.0439,14.0699,14.0353,14.0526,4701200.0
2013-09-16 13:10:00,16.24,16.26,16.23,16.25,3732400.0,14.0526,14.0699,14.0439,14.0612,3732400.0
2013-09-16 13:20:00,16.25,16.26,16.24,16.25,2884000.0,14.0612,14.0699,14.0526,14.0612,2884000.0
2013-09-16 13:30:00,16.24,16.26,16.23,16.25,2805600.0,14.0526,14.0699,14.0439,14.0612,2805600.0
2013-09-16 13:40:00,16.25,16.25,16.16,16.17,11516400.0,14.0612,14.0612,13.9834,13.992,11516400.0
2013-09-16 13:50:00,16.17,16.19,16.13,16.15,8990800.0,13.992,14.0093,13.9574,13.9747,8990800.0
2013-09-16 14:00:00,16.15,16.17,16.15,16.16,5314400.0,13.9747,13.992,13.9747,13.9834,5314400.0
2013-09-16 14:10:00,16.16,16.17,16.13,16.16,7809200.0,13.9834,13.992,13.9574,13.9834,7809200.0
2013-09-16 14:20:00,16.16,16.17,16.12,16.12,8215200.0,13.9834,13.992,13.9488,13.9488,8215200.0
2013-09-16 14:30:00,16.12,16.13,16.08,16.1,13650000.0,13.9488,13.9574,13.9141,13.9314,13650000.0
2013-09-16 14:40:00,16.1,16.11,16.04,16.08,20426000.0,13.9314,13.9401,13.8795,13.9141,20426000.0
2013-09-16 14:50:00,16.08,16.1,16.03,16.03,15209600.0,13.9141,13.9314,13.8709,13.8709,15209600.0
2013-09-16 15:00:00,16.03,16.05,15.97,16.0,24222800.0,13.8709,13.8882,13.819,13.8449,24222800.0
2013-09-16 15:10:00,16.0,16.06,16.0,16.05,14831600.0,13.8449,13.8968,13.8449,13.8882,14831600.0
2013-09-16 15:20:00,16.05,16.05,16.02,16.04,7644000.0,13.8882,13.8882,13.8622,13.8795,7644000.0
2013-09-16 15:30:00,16.05,16.05,16.0,16.02,10906000.0,13.8882,13.8882,13.8449,13.8622,10906000.0
2013-09-16 15:40:00,16.02,16.04,15.99,16.04,14893200.0,13.8622,13.8795,13.8363,13.8795,14893200.0
2013-09-16 15:50:00,16.04,16.08,16.03,16.08,30962400.0,13.8795,13.9141,13.8709,13.9141,30962400.0
2013-09-17 09:30:00,15.99,16.21,15.98,16.17,47818400.0,13.8363,14.0266,13.8276,13.992,47818400.0
2013-09-17 09:40:00,16.17,16.27,16.17,16.21,27692000.0,13.992,14.0785,13.992,14.0266,27692000.0
2013-09-17 09:50:00,16.21,16.25,16.2,16.24,14238000.0,14.0266,14.0612,14.018,14.0526,14238000.0
2013-09-17 10:00:00,16.25,16.26,16.19,16.24,16814000.0,14.0612,14.0699,14.0093,14.0526,16814000.0
2013-09-17 10:10:00,16.24,16.32,16.21,16.32,21980000.0,14.0526,14.1218,14.0266,14.1218,21980000.0
2013-09-17 10:20:00,16.32,16.33,16.3,16.31,13893600.0,14.1218,14.1305,14.1045,14.1132,13893600.0
2013-09-17 10:30:00,16.31,16.34,16.3,16.33,9970800.0,14.1132,14.1391,14.1045,14.1305,9970800.0
2013-09-17 10:40:00,16.33,16.33,16.31,16.32,7397600.0,14.1305,14.1305,14.1132,14.1218,7397600.0
2013-09-17 10:50:00,16.32,16.41,16.32,16.4,17858400.0,14.1218,14.1997,14.1218,14.191,17858400.0
2013-09-17 11:00:00,16.4,16.41,16.37,16.37,10410400.0,14.191,14.1997,14.1651,14.1651,10410400.0
2013-09-17 11:10:00,16.37,16.4,16.35,16.4,8181600.0,14.1651,14.191,14.1478,14.191,8181600.0
2013-09-17 11:20:00,16.4,16.42,16.38,16.4,7837200.0,14.191,14.2083,14.1737,14.191,7837200.0
2013-09-17 11:30:00,16.4,16.41,16.35,16.36,10388000.0,14.191,14.1997,14.1478,14.1564,10388000.0
2013-09-17 11:40:00,16.36,16.36,16.31,16.32,7912800.0,14.1564,14.1564,14.1132,14.1218,7912800.0
2013-09-17 11:50:00,16.32,16.32,16.29,16.31,9170000.0,14.1218,14.1218,14.0959,14.1132,9170000.0
2013-09-17 12:00:00,16.31,16.35,16.31,16.34,5216400.0,14.1132,14.1478,14.1132,14.1391,5216400.0
2013-09-17 12:10:00,16.34,16.37,16.33,16.37,4536000.0,14.1391,14.1651,14.1305,14.1651,4536000.0
2013-09-17 12:20:00,16.37,16.38,16.36,16.36,5482400.0,14.1651,14.1737,14.1564,14.1564,5482400.0
2013-09-17 12:30:00,16.37,16.37,16.35,16.36,4085200.0,14.1651,14.1651,14.1478,14.1564,4085200.0
2013-09-17 12:40:00,16.36,16.38,16.32,16.33,5051200.0,14.1564,14.1737,14.1218,14.1305,5051200.0
2013-09-17 12:50:00,16.33,16.37,16.32,16.36,3040800.0,14.1305,14.1651,14.1218,14.1564,3040800.0
2013-09-17 13:00:00,16.36,16.37,16.33,16.36,3379600.0,14.1564,14.1651,14.1305,14.1564,3379600.0
2013-09-17 13:10:00,16.36,16.36,16.33,16.33,2332400.0,14.1564,14.1564,14.1305,14.1305,2332400.0
2013-09-17 13:20:00,16.34,16.36,16.33,16.34,1926400.0,14.1391,14.1564,14.1305,14.1391,1926400.0
2013-09-17 13:30:00,16.35,16.36,16.34,16.34,3382400.0,14.1478,14.1564,14.1391,14.1391,3382400.0
2013-09-17 13:40:00,16.35,16.39,16.34,16.39,4205600.0,14.1478,14.1824,14.1391,14.1824,4205600.0
2013-09-17 13:50:00,16.39,16.39,16.34,16.35,4382000.0,14.1824,14.1824,14.1391,14.1478,4382000.0
2013-09-17 14:00:00,16.35,16.36,16.33,16.34,3665200.0,14.1478,14.1564,14.1305,14.1391,3665200.0
2013-09-17 14:10:00,16.34,16.37,16.34,16.36,3122000.0,14.1391,14.1651,14.1391,14.1564,3122000.0
2013-09-17 14:20:00,16.36,16.36,16.33,16.33,3805200.0,14.1564,14.1564,14.1305,14.1305,3805200.0
2013-09-17 14:30:00,16.33,16.35,16.31,16.31,5510400.0,14.1305,14.1478,14.1132,14.1132,5510400.0
2013-09-17 14:40:00,16.31,16.33,16.29,16.3,7966000.0,14.1132,14.1305,14.0959,14.1045,7966000.0
2013-09-17 14:50:00,16.3,16.31,16.23,16.26,12709200.0,14.1045,14.1132,14.0439,14.0699,12709200.0
2013-09-17 15:00:00,16.26,16.29,16.24,16.29,5661600.0,14.0699,14.0959,14.0526,14.0959,5661600.0
2013-09-17 15:10:00,16.29,16.3,16.26,16.27,6196400.0,14.0959,14.1045,14.0699,14.0785,6196400.0
2013-09-17 15:20:00,16.27,16.29,16.24,16.27,4863600.0,14.0785,14.0959,14.0526,14.0785,4863600.0
2013-09-17 15:30:00,16.27,16.28,16.23,16.26,7991200.0,14.0785,14.0872,14.0439,14.0699,7991200.0
2013-09-17 15:40:00,16.25,16.28,16.24,16.26,6297200.0,14.0612,14.0872,14.0526,14.0699,6297200.0
2013-09-17 15:50:00,16.26,16.27,16.23,16.26,18482800.0,14.0699,14.0785,14.0439,14.0699,18482800.0
2013-09-18 09:30:00,16.54,16.59,16.48,16.52,40017600.0,14.3122,14.3554,14.2603,14.2949,40017600.0
2013-09-18 09:40:00,16.53,16.53,16.48,16.53,16041200.0,14.3035,14.3035,14.2603,14.3035,16041200.0
2013-09-18 09:50:00,16.53,16.59,16.52,16.58,20412000.0,14.3035,14.3554,14.2949,14.3468,20412000.0
2013-09-18 10:00:00,16.58,16.59,16.55,16.57,13624800.0,14.3468,14.3554,14.3208,14.3381,13624800.0
2013-09-18 10:10:00,16.58,16.63,16.58,16.61,19336800.0,14.3468,14.3901,14.3468,14.3728,19336800.0
2013-09-18 10:20:00,16.61,16.66,16.6,16.6,20154400.0,14.3728,14.416,14.3641,14.3641,20154400.0
2013-09-18 10:30:00,16.61,16.62,16.56,16.58,13196400.0,14.3728,14.3814,14.3295,14.3468,13196400.0
2013-09-18 10:40:00,16.58,16.6,16.56,16.57,7767200.0,14.3468,14.3641,14.3295,14.3381,7767200.0
2013-09-18 10:50:00,16.57,16.6,16.56,16.57,5118400.0,14.3381,14.3641,14.3295,14.3381,5118400.0
2013-09-18 11:00:00,16.58,16.59,16.53,16.53,9324000.0,14.3468,14.3554,14.3035,14.3035,9324000.0
2013-09-18 11:10:00,16.54,16.57,16.53,16.54,7288400.0,14.3122,14.3381,14.3035,14.3122,7288400.0
2013-09-18 11:20:00,16.55,16.55,16.51,16.52,5905200.0,14.3208,14.3208,14.2862,14.2949,5905200.0
2013-09-18 11:30:00,16.53,16.55,16.52,16.53,4079600.0,14.3035,14.3208,14.2949,14.3035,4079600.0
2013-09-18 11:40:00,16.53,16.53,16.47,16.49,10799600.0,14.3035,14.3035,14.2516,14.2689,10799600.0
2013-09-18 11:50:00,16.48,16.48,16.45,16.48,7938000.0,14.2603,14.2603,14.2343,14.2603,7938000.0
2013-09-18 12:00:00,16.48,16.53,16.48,16.52,6067600.0,14.2603,14.3035,14.2603,14.2949,6067600.0
2013-09-18 12:10:00,16.53,16.54,16.49,16.5,4323200.0,14.3035,14.3122,14.2689,14.2776,4323200.0
2013-09-18 12:20:00,16.5,16.52,16.5,16.51,2718800.0,14.2776,14.2949,14.2776,14.2862,2718800.0
2013-09-18 12:30:00,16.52,16.52,16.49,16.52,3024000.0,14.2949,14.2949,14.2689,14.2949,3024000.0
2013-09-18 12:40:00,16.52,16.52,16.5,16.5,3466400.0,14.2949,14.2949,14.2776,14.2776,3466400.0
2013-09-18 12:50:00,16.5,16.52,16.5,16.51,2898000.0,14.2776,14.2949,14.2776,14.2862,2898000.0
2013-09-18 13:00:00,16.51,16.52,16.48,16.48,3066000.0,14.2862,14.2949,14.2603,14.2603,3066000.0
2013-09-18 13:10:00,16.48,16.51,16.48,16.51,3883600.0,14.2603,14.2862,14.2603,14.2862,3883600.0
2013-09-18 13:20:00,16.51,16.51,16.49,16.49,2444400.0,14.2862,14.2862,14.2689,14.2689,2444400.0
2013-09-18 13:30:00,16.49,16.49,16.45,16.48,4603200.0,14.2689,14.2689,14.2343,14.2603,4603200.0
2013-09-18 13:40:00,16.48,16.48,16.45,16.48,5079200.0,14.2603,14.2603,14.2343,14.2603,5079200.0
2013-09-18 13:50:00,16.48,16.52,16.48,16.5,6767600.0,14.2603,14.2949,14.2603,14.2776,6767600.0
2013-09-18 14:00:00,16.51,16.64,16.5,16.57,28938000.0,14.2862,14.3987,14.2776,14.3381,28938000.0
2013-09-18 14:10:00,16.57,16.6,16.49,16.49,14492800.0,14.3381,14.3641,14.2689,14.2689,14492800.0
2013-09-18 14:20:00,16.49,16.56,16.49,16.54,10740800.0,14.2689,14.3295,14.2689,14.3122,10740800.0
2013-09-18 14:30:00,16.54,16.57,16.51,16.55,8248800.0,14.3122,14.3381,14.2862,14.3208,8248800.0
2013-09-18 14:40:00,16.55,16.58,16.54,16.57,8696800.0,14.3208,14.3468,14.3122,14.3381,8696800.0
2013-09-18 14:50:00,16.57,16.64,16.57,16.63,11614400.0,14.3381,14.3987,14.3381,14.3901,11614400.0
2013-09-18 15:00:00,16.63,16.64,16.59,16.6,10220000.0,14.3901,14.3987,14.3554,14.3641,10220000.0
2013-09-18 15:10:00,16.6,16.62,16.58,16.6,6997200.0,14.3641,14.3814,14.3468,14.3641,6997200.0
2013-09-18 15:20:00,16.6,16.6,16.56,16.57,8540000.0,14.3641,14.3641,14.3295,14.3381,8540000.0
2013-09-18 15:30:00,16.57,16.62,16.56,16.62,8786400.0,14.3381,14.3814,14.3295,14.3814,8786400.0
2013-09-18 15:40:00,16.62,16.62,16.56,16.57,9105600.0,14.3814,14.3814,14.3295,14.3381,9105600.0
2013-09-18 15:50:00,16.57,16.6,16.55,16.59,18032000.0,14.3381,14.3641,14.3208,14.3554,18032000.0
2013-09-19 09:30:00,16.81,16.91,16.76,16.86,47829600.0,14.5458,14.6323,14.5025,14.5891,47829600.0
2013-09-19 09:40:00,16.86,16.88,16.81,16.85,19591600.0,14.5891,14.6064,14.5458,14.5804,19591600.0
2013-09-19 09:50:00,16.86,16.91,16.84,16.9,13862800.0,14.5891,14.6323,14.5718,14.6237,13862800.0
2013-09-19 10:00:00,16.9,16.93,16.9,16.93,19160400.0,14.6237,14.6497,14.6237,14.6497,19160400.0
2013-09-19 10:10:00,16.92,16.96,16.89,16.89,20918800.0,14.641,14.6756,14.615,14.615,20918800.0
2013-09-19 10:20:00,16.89,16.93,16.89,16.92,9455600.0,14.615,14.6497,14.615,14.641,9455600.0
2013-09-19 10:30:00,16.92,16.92,16.87,16.89,9856000.0,14.641,14.641,14.5977,14.615,9856000.0
2013-09-19 10:40:00,16.89,16.91,16.87,16.9,6832000.0,14.615,14.6323,14.5977,14.6237,6832000.0
2013-09-19 10:50:00,16.9,16.92,16.9,16.91,7428400.0,14.6237,14.641,14.6237,14.6323,7428400.0
2013-09-19 11:00:00,16.91,16.91,16.89,16.9,5678400.0,14.6323,14.6323,14.615,14.6237,5678400.0
2013-09-19 11:10:00,16.9,16.91,16.89,16.9,5348000.0,14.6237,14.6323,14.615,14.6237,5348000.0
2013-09-19 11:20:00,16.9,16.92,16.89,16.9,4622800.0,14.6237,14.641,14.615,14.6237,4622800.0
2013-09-19 11:30:00,16.9,16.91,16.89,16.89,6426000.0,14.6237,14.6323,14.615,14.615,6426000.0
2013-09-19 11:40:00,16.9,16.91,16.88,16.88,4776800.0,14.6237,14.6323,14.6064,14.6064,4776800.0
2013-09-19 11:50:00,16.89,16.9,16.88,16.89,4144000.0,14.615,14.6237,14.6064,14.615,4144000.0
2013-09-19 12:00:00,16.89,16.95,16.89,16.95,9822400.0,14.615,14.667,14.615,14.667,9822400.0
2013-09-19 12:10:00,16.95,16.97,16.94,16.97,9153200.0,14.667,14.6843,14.6583,14.6843,9153200.0
2013-09-19 12:20:00,16.97,16.99,16.96,16.98,10528000.0,14.6843,14.7016,14.6756,14.6929,10528000.0
2013-09-19 12:30:00,16.98,16.98,16.96,16.96,5409600.0,14.6929,14.6929,14.6756,14.6756,5409600.0
2013-09-19 12:40:00,16.96,16.98,16.95,16.96,3785600.0,14.6756,14.6929,14.667,14.6756,3785600.0
2013-09-19 12:50:00,16.96,16.96,16.95,16.96,3452400.0,14.6756,14.6756,14.667,14.6756,3452400.0
2013-09-19 13:00:00,16.96,16.97,16.95,16.95,4239200.0,14.6756,14.6843,14.667,14.667,4239200.0
2013-09-19 13:10:00,16.95,16.97,16.95,16.96,4648000.0,14.667,14.6843,14.667,14.6756,4648000.0
2013-09-19 13:20:00,16.96,16.97,16.96,16.96,2811200.0,14.6756,14.6843,14.6756,14.6756,2811200.0
2013-09-19 13:30:00,16.96,16.97,16.93,16.94,7579600.0,14.6756,14.6843,14.6497,14.6583,7579600.0
2013-09-19 13:40:00,16.94,16.94,16.91,16.91,6566000.0,14.6583,14.6583,14.6323,14.6323,6566000.0
2013-09-19 13:50:00,16.91,16.94,16.91,16.93,3894800.0,14.6323,14.6583,14.6323,14.6497,3894800.0
2013-09-19 14:00:00,16.92,16.95,16.92,16.95,3208800.0,14.641,14.667,14.641,14.667,3208800.0
2013-09-19 14:10:00,16.95,16.96,16.95,16.96,4076800.0,14.667,14.6756,14.667,14.6756,4076800.0
2013-09-19 14:20:00,16.96,16.97,16.95,16.96,4961600.0,14.6756,14.6843,14.667,14.6756,4961600.0
2013-09-19 14:30:00,16.96,16.96,16.93,16.95,3785600.0,14.6756,14.6756,14.6497,14.667,3785600.0
2013-09-19 14:40:00,16.95,16.97,16.95,16.96,3925600.0,14.667,14.6843,14.667,14.6756,3925600.0
2013-09-19 14:50:00,16.96,16.97,16.95,16.96,3514000.0,14.6756,14.6843,14.667,14.6756,3514000.0
2013-09-19 15:00:00,16.96,16.97,16.95,16.96,3760400.0,14.6756,14.6843,14.667,14.6756,3760400.0
2013-09-19 15:10:00,16.96,16.97,16.95,16.96,5695200.0,14.6756,14.6843,14.667,14.6756,5695200.0
2013-09-19 15:20:00,16.96,16.96,16.94,16.95,6078800.0,14.6756,14.6756,14.6583,14.667,6078800.0
2013-09-19 15:30:00,16.95,16.95,16.89,16.89,20664000.0,14.667,14.667,14.615,14.615,20664000.0
2013-09-19 15:40:00,16.89,16.92,16.88,16.89,17704400.0,14.615,14.641,14.6064,14.615,17704400.0
2013-09-19 15:50:00,16.89,16.9,16.84,16.87,25958800.0,14.615,14.6237,14.5718,14.5977,25958800.0
2013-09-20 09:30:00,17.07,17.09,17.01,17.03,73077200.0,14.7708,14.7881,14.7189,14.7362,73077200.0
2013-09-20 09:40:00,17.03,17.05,16.88,16.92,32614400.0,14.7362,14.7535,14.6064,14.641,32614400.0
2013-09-20 09:50:00,16.92,16.96,16.9,16.91,14613200.0,14.641,14.6756,14.6237,14.6323,14613200.0
2013-09-20 10:00:00,16.91,16.97,16.9,16.93,12698000.0,14.6323,14.6843,14.6237,14.6497,12698000.0
2013-09-20 10:10:00,16.93,16.99,16.93,16.98,10390800.0,14.6497,14.7016,14.6497,14.6929,10390800.0
2013-09-20 10:20:00,16.98,16.99,16.94,16.97,8906800.0,14.6929,14.7016,14.6583,14.6843,8906800.0
2013-09-20 10:30:00,16.97,17.01,16.95,16.99,7462000.0,14.6843,14.7189,14.667,14.7016,7462000.0
2013-09-20 10:40:00,16.99,17.02,16.98,17.01,6773200.0,14.7016,14.7275,14.6929,14.7189,6773200.0
2013-09-20 10:50:00,17.01,17.02,17.0,17.01,7576800.0,14.7189,14.7275,14.7102,14.7189,7576800.0
2013-09-20 11:00:00,17.02,17.02,16.98,16.98,7481600.0,14.7275,14.7275,14.6929,14.6929,7481600.0
2013-09-20 11:10:00,16.99,16.99,16.97,16.97,4396000.0,14.7016,14.7016,14.6843,14.6843,4396000.0
2013-09-20 11:20:00,16.98,16.99,16.95,16.96,6011600.0,14.6929,14.7016,14.667,14.6756,6011600.0
2013-09-20 11:30:00,16.96,16.99,16.96,16.98,8055600.0,14.6756,14.7016,14.6756,14.6929,8055600.0
2013-09-20 11:40:00,16.98,16.98,16.93,16.94,7232400.0,14.6929,14.6929,14.6497,14.6583,7232400.0
2013-09-20 11:50:00,16.94,16.94,16.89,16.91,9242800.0,14.6583,14.6583,14.615,14.6323,9242800.0
2013-09-20 12:00:00,16.91,16.92,16.88,16.92,8537200.0,14.6323,14.641,14.6064,14.641,8537200.0
2013-09-20 12:10:00,16.92,16.93,16.87,16.89,7546000.0,14.641,14.6497,14.5977,14.615,7546000.0
2013-09-20 12:20:00,16.89,16.9,16.85,16.86,10256400.0,14.615,14.6237,14.5804,14.5891,10256400.0
2013-09-20 12:30:00,16.86,16.89,16.85,16.89,6232800.0,14.5891,14.615,14.5804,14.615,6232800.0
2013-09-20 12:40:00,16.89,16.9,16.88,16.89,4460400.0,14.615,14.6237,14.6064,14.615,4460400.0
2013-09-20 12:50:00,16.89,16.89,16.85,16.86,4813200.0,14.615,14.615,14.5804,14.5891,4813200.0
2013-09-20 13:00:00,16.87,16.88,16.86,16.86,4438000.0,14.5977,14.6064,14.5891,14.5891,4438000.0
2013-09-20 13:10:00,16.86,16.86,16.8,16.82,12300400.0,14.5891,14.5891,14.5372,14.5545,12300400.0
2013-09-20 13:20:00,16.82,16.85,16.81,16.84,6190800.0,14.5545,14.5804,14.5458,14.5718,6190800.0
2013-09-20 13:30:00,16.84,16.85,16.81,16.82,4032000.0,14.5718,14.5804,14.5458,14.5545,4032000.0
2013-09-20 13:40:00,16.82,16.82,16.76,16.8,12378800.0,14.5545,14.5545,14.5025,14.5372,12378800.0
2013-09-20 13:50:00,16.8,16.81,16.79,16.81,5961200.0,14.5372,14.5458,14.5285,14.5458,5961200.0
2013-09-20 14:00:00,16.8,16.81,16.79,16.81,5975200.0,14.5372,14.5458,14.5285,14.5458,5975200.0
2013-09-20 14:10:00,16.81,16.81,16.79,16.81,4281200.0,14.5458,14.5458,14.5285,14.5458,4281200.0
2013-09-20 14:20:00,16.81,16.81,16.79,16.81,5068000.0,14.5458,14.5458,14.5285,14.5458,5068000.0
2013-09-20 14:30:00,16.81,16.81,16.79,16.8,4928000.0,14.5458,14.5458,14.5285,14.5372,4928000.0
2013-09-20 14:40:00,16.8,16.83,16.77,16.82,10948000.0,14.5372,14.5631,14.5112,14.5545,10948000.0
2013-09-20 14:50:00,16.82,16.84,16.81,16.83,7994000.0,14.5545,14.5718,14.5458,14.5631,7994000.0
2013-09-20 15:00:00,16.83,16.84,16.82,16.82,6297200.0,14.5631,14.5718,14.5545,14.5545,6297200.0
2013-09-20 15:10:00,16.82,16.83,16.8,16.81,10138800.0,14.5545,14.5631,14.5372,14.5458,10138800.0
2013-09-20 15:20:00,16.81,16.83,16.79,16.81,14112000.0,14.5458,14.5631,14.5285,14.5458,14112000.0
2013-09-20 15:30:00,16.8,16.84,16.79,16.82,12317200.0,14.5372,14.5718,14.5285,14.5545,12317200.0
2013-09-20 15:40:00,16.82,16.83,16.79,16.79,10158400.0,14.5545,14.5631,14.5285,14.5285,10158400.0
2013-09-20 15:50:00,16.79,16.79,16.64,16.68,74088000.0,14.5285,14.5285,14.3987,14.4333,74088000.0
2013-09-23 09:30:00,17.72,17.75,17.53,17.64,95295200.0,15.3332,15.3592,15.1688,15.264,95295200.0
2013-09-23 09:40:00,17.64,17.68,17.56,17.61,49092400.0,15.264,15.2986,15.1948,15.2381,49092400.0
2013-09-23 09:50:00,17.61,17.63,17.41,17.43,39508000.0,15.2381,15.2554,15.065,15.0823,39508000.0
2013-09-23 10:00:00,17.43,17.46,17.3,17.3,41798400.0,15.0823,15.1083,14.9698,14.9698,41798400.0
2013-09-23 10:10:00,17.3,17.39,17.24,17.38,42476000.0,14.9698,15.0477,14.9179,15.039,42476000.0
2013-09-23 10:20:00,17.38,17.44,17.37,17.39,21896000.0,15.039,15.091,15.0304,15.0477,21896000.0
2013-09-23 10:30:00,17.39,17.43,17.34,17.42,10654000.0,15.0477,15.0823,15.0044,15.0737,10654000.0
2013-09-23 10:40:00,17.42,17.48,17.4,17.42,14641200.0,15.0737,15.1256,15.0563,15.0737,14641200.0
2013-09-23 10:50:00,17.43,17.44,17.36,17.39,11617200.0,15.0823,15.091,15.0217,15.0477,11617200.0
2013-09-23 11:00:00,17.39,17.4,17.28,17.33,13395200.0,15.0477,15.0563,14.9525,14.9958,13395200.0
2013-09-23 11:10:00,17.33,17.43,17.31,17.41,15388800.0,14.9958,15.0823,14.9785,15.065,15388800.0
2013-09-23 11:20:00,17.41,17.45,17.35,17.37,14907200.0,15.065,15.0996,15.0131,15.0304,14907200.0
2013-09-23 11:30:00,17.36,17.39,17.32,17.37,12216400.0,15.0217,15.0477,14.9871,15.0304,12216400.0
2013-09-23 11:40:00,17.37,17.39,17.32,17.34,6465200.0,15.0304,15.0477,14.9871,15.0044,6465200.0
2013-09-23 11:50:00,17.34,17.38,17.31,17.31,7476000.0,15.0044,15.039,14.9785,14.9785,7476000.0
2013-09-23 12:00:00,17.31,17.32,17.25,17.3,15162000.0,14.9785,14.9871,14.9265,14.9698,15162000.0
2013-09-23 12:10:00,17.3,17.34,17.26,17.29,7711200.0,14.9698,15.0044,14.9352,14.9612,7711200.0
2013-09-23 12:20:00,17.29,17.32,17.27,17.29,5614000.0,14.9612,14.9871,14.9439,14.9612,5614000.0
2013-09-23 12:30:00,17.29,17.33,17.24,17.32,9884000.0,14.9612,14.9958,14.9179,14.9871,9884000.0
2013-09-23 12:40:00,17.32,17.35,17.31,17.31,9833600.0,14.9871,15.0131,14.9785,14.9785,9833600.0
2013-09-23 12:50:00,17.31,17.39,17.31,17.37,8022000.0,14.9785,15.0477,14.9785,15.0304,8022000.0
2013-09-23 13:00:00,17.37,17.38,17.35,17.37,6176800.0,15.0304,15.039,15.0131,15.0304,6176800.0
2013-09-23 13:10:00,17.37,17.4,17.37,17.39,6302800.0,15.0304,15.0563,15.0304,15.0477,6302800.0
2013-09-23 13:20:00,17.38,17.39,17.34,17.36,5420800.0,15.039,15.0477,15.0044,15.0217,5420800.0
2013-09-23 13:30:00,17.36,17.39,17.36,17.37,4345600.0,15.0217,15.0477,15.0217,15.0304,4345600.0
2013-09-23 13:40:00,17.37,17.43,17.36,17.43,5832400.0,15.0304,15.0823,15.0217,15.0823,5832400.0
2013-09-23 13:50:00,17.43,17.47,17.43,17.47,11617200.0,15.0823,15.1169,15.0823,15.1169,11617200.0
2013-09-23 14:00:00,17.47,17.49,17.46,17.48,8268400.0,15.1169,15.1342,15.1083,15.1256,8268400.0
2013-09-23 14:10:00,17.48,17.52,17.48,17.5,13090000.0,15.1256,15.1602,15.1256,15.1429,13090000.0
2013-09-23 14:20:00,17.5,17.5,17.43,17.45,8736000.0,15.1429,15.1429,15.0823,15.0996,8736000.0
2013-09-23 14:30:00,17.45,17.49,17.45,17.49,6767600.0,15.0996,15.1342,15.0996,15.1342,6767600.0
2013-09-23 14:40:00,17.49,17.51,17.47,17.48,5356400.0,15.1342,15.1515,15.1169,15.1256,5356400.0
2013-09-23 14:50:00,17.48,17.57,17.48,17.56,12868800.0,15.1256,15.2034,15.1256,15.1948,12868800.0
2013-09-23 15:00:00,17.56,17.57,17.54,17.57,9629200.0,15.1948,15.2034,15.1775,15.2034,9629200.0
2013-09-23 15:10:00,17.57,17.58,17.53,17.55,11930800.0,15.2034,15.2121,15.1688,15.1861,11930800.0
2013-09-23 15:20:00,17.55,17.55,17.47,17.48,10682000.0,15.1861,15.1861,15.1169,15.1256,10682000.0
2013-09-23 15:30:00,17.48,17.54,17.48,17.53,9688000.0,15.1256,15.1775,15.1256,15.1688,9688000.0
2013-09-23 15:40:00,17.53,17.6,17.53,17.54,22302000.0,15.1688,15.2294,15.1688,15.1775,22302000.0
2013-09-23 15:50:00,17.54,17.55,17.52,17.53,21067200.0,15.1775,15.1861,15.1602,15.1688,21067200.0
2013-09-24 09:30:00,17.67,17.7,17.55,17.62,46998000.0,15.29,15.3159,15.1861,15.2467,46998000.0
2013-09-24 09:40:00,17.62,17.65,17.59,17.6,19334000.0,15.2467,15.2727,15.2208,15.2294,19334000.0
2013-09-24 09:50:00,17.6,17.61,17.53,17.53,20885200.0,15.2294,15.2381,15.1688,15.1688,20885200.0
2013-09-24 10:00:00,17.53,17.55,17.45,17.49,20941200.0,15.1688,15.1861,15.0996,15.1342,20941200.0
2013-09-24 10:10:00,17.49,17.51,17.42,17.45,12527200.0,15.1342,15.1515,15.0737,15.0996,12527200.0
2013-09-24 10:20:00,17.45,17.57,17.44,17.57,14389200.0,15.0996,15.2034,15.091,15.2034,14389200.0
2013-09-24 10:30:00,17.57,17.59,17.54,17.57,15072400.0,15.2034,15.2208,15.1775,15.2034,15072400.0
2013-09-24 10:40:00,17.57,17.59,17.54,17.58,7240800.0,15.2034,15.2208,15.1775,15.2121,7240800.0
2013-09-24 10:50:00,17.58,17.6,17.56,17.59,8246000.0,15.2121,15.2294,15.1948,15.2208,8246000.0
2013-09-24 11:00:00,17.59,17.6,17.55,17.55,7364000.0,15.2208,15.2294,15.1861,15.1861,7364000.0
2013-09-24 11:10:00,17.55,17.58,17.55,17.57,5283600.0,15.1861,15.2121,15.1861,15.2034,5283600.0
2013-09-24 11:20:00,17.57,17.57,17.52,17.54,6711600.0,15.2034,15.2034,15.1602,15.1775,6711600.0
2013-09-24 11:30:00,17.54,17.6,17.53,17.58,6356000.0,15.1775,15.2294,15.1688,15.2121,6356000.0
2013-09-24 11:40:00,17.58,17.59,17.54,17.55,3374000.0,15.2121,15.2208,15.1775,15.1861,3374000.0
2013-09-24 11:50:00,17.55,17.57,17.53,17.56,4306400.0,15.1861,15.2034,15.1688,15.1948,4306400.0
2013-09-24 12:00:00,17.57,17.57,17.53,17.54,3987200.0,15.2034,15.2034,15.1688,15.1775,3987200.0
2013-09-24 12:10:00,17.54,17.56,17.49,17.51,7702800.0,15.1775,15.1948,15.1342,15.1515,7702800.0
2013-09-24 12:20:00,17.51,17.52,17.48,17.5,6269200.0,15.1515,15.1602,15.1256,15.1429,6269200.0
2013-09-24 12:30:00,17.5,17.54,17.5,17.53,4886000.0,15.1429,15.1775,15.1429,15.1688,4886000.0
2013-09-24 12:40:00,17.54,17.58,17.53,17.57,6717200.0,15.1775,15.2121,15.1688,15.2034,6717200.0
2013-09-24 12:50:00,17.57,17.57,17.53,17.54,3197600.0,15.2034,15.2034,15.1688,15.1775,3197600.0
2013-09-24 13:00:00,17.54,17.55,17.51,17.51,2990400.0,15.1775,15.1861,15.1515,15.1515,2990400.0
2013-09-24 13:10:00,17.51,17.54,17.51,17.53,2945600.0,15.1515,15.1775,15.1515,15.1688,2945600.0
2013-09-24 13:20:00,17.53,17.55,17.53,17.55,2959600.0,15.1688,15.1861,15.1688,15.1861,2959600.0
2013-09-24 13:30:00,17.55,17.55,17.53,17.54,2956800.0,15.1861,15.1861,15.1688,15.1775,2956800.0
2013-09-24 13:40:00,17.54,17.54,17.5,17.53,4930800.0,15.1775,15.1775,15.1429,15.1688,4930800.0
2013-09-24 13:50:00,17.53,17.54,17.51,17.53,3298400.0,15.1688,15.1775,15.1515,15.1688,3298400.0
2013-09-24 14:00:00,17.54,17.55,17.51,17.54,3572800.0,15.1775,15.1861,15.1515,15.1775,3572800.0
2013-09-24 14:10:00,17.54,17.55,17.52,17.53,3332000.0,15.1775,15.1861,15.1602,15.1688,3332000.0
2013-09-24 14:20:00,17.53,17.54,17.48,17.5,6325200.0,15.1688,15.1775,15.1256,15.1429,6325200.0
2013-09-24 14:30:00,17.5,17.51,17.48,17.5,3715600.0,15.1429,15.1515,15.1256,15.1429,3715600.0
2013-09-24 14:40:00,17.5,17.53,17.49,17.5,2856000.0,15.1429,15.1688,15.1342,15.1429,2856000.0
2013-09-24 14:50:00,17.5,17.53,17.5,17.51,4306400.0,15.1429,15.1688,15.1429,15.1515,4306400.0
2013-09-24 15:00:00,17.51,17.53,17.5,17.51,3502800.0,15.1515,15.1688,15.1429,15.1515,3502800.0
2013-09-24 15:10:00,17.51,17.54,17.5,17.51,5720400.0,15.1515,15.1775,15.1429,15.1515,5720400.0
2013-09-24 15:20:00,17.51,17.53,17.5,17.51,4718000.0,15.1515,15.1688,15.1429,15.1515,4718000.0
2013-09-24 15:30:00,17.51,17.52,17.49,17.5,5219200.0,15.1515,15.1602,15.1342,15.1429,5219200.0
2013-09-24 15:40:00,17.5,17.5,17.47,17.47,11457600.0,15.1429,15.1429,15.1169,15.1169,11457600.0
2013-09-24 15:50:00,17.47,17.48,17.44,17.48,17623200.0,15.1169,15.1256,15.091,15.1256,17623200.0
2013-09-25 09:30:00,17.47,17.49,17.27,17.37,38183600.0,15.1169,15.1342,14.9439,15.0304,38183600.0
2013-09-25 09:40:00,17.37,17.4,17.31,17.31,17763200.0,15.0304,15.0563,14.9785,14.9785,17763200.0
2013-09-25 09:50:00,17.31,17.31,17.2,17.22,26219200.0,14.9785,14.9785,14.8833,14.9006,26219200.0
2013-09-25 10:00:00,17.22,17.28,17.2,17.23,17281600.0,14.9006,14.9525,14.8833,14.9092,17281600.0
2013-09-25 10:10:00,17.23,17.24,17.2,17.23,12308800.0,14.9092,14.9179,14.8833,14.9092,12308800.0
2013-09-25 10:20:00,17.23,17.3,17.22,17.28,10906000.0,14.9092,14.9698,14.9006,14.9525,10906000.0
2013-09-25 10:30:00,17.28,17.31,17.25,17.3,8761200.0,14.9525,14.9785,14.9265,14.9698,8761200.0
2013-09-25 10:40:00,17.3,17.31,17.25,17.25,5922000.0,14.9698,14.9785,14.9265,14.9265,5922000.0
2013-09-25 10:50:00,17.25,17.27,17.21,17.22,7646800.0,14.9265,14.9439,14.8919,14.9006,7646800.0
2013-09-25 11:00:00,17.22,17.24,17.2,17.21,6557600.0,14.9006,14.9179,14.8833,14.8919,6557600.0
2013-09-25 11:10:00,17.21,17.27,17.19,17.26,7820400.0,14.8919,14.9439,14.8746,14.9352,7820400.0
2013-09-25 11:20:00,17.26,17.27,17.23,17.25,4233600.0,14.9352,14.9439,14.9092,14.9265,4233600.0
2013-09-25 11:30:00,17.25,17.28,17.24,17.26,3850000.0,14.9265,14.9525,14.9179,14.9352,3850000.0
2013-09-25 11:40:00,17.25,17.26,17.23,17.25,3446800.0,14.9265,14.9352,14.9092,14.9265,3446800.0
2013-09-25 11:50:00,17.25,17.28,17.24,17.26,2912000.0,14.9265,14.9525,14.9179,14.9352,2912000.0
2013-09-25 12:00:00,17.26,17.27,17.23,17.26,2385600.0,14.9352,14.9439,14.9092,14.9352,2385600.0
2013-09-25 12:10:00,17.26,17.3,17.25,17.3,3964800.0,14.9352,14.9698,14.9265,14.9698,3964800.0
2013-09-25 12:20:00,17.3,17.3,17.24,17.28,4057200.0,14.9698,14.9698,14.9179,14.9525,4057200.0
2013-09-25 12:30:00,17.27,17.28,17.27,17.27,2391200.0,14.9439,14.9525,14.9439,14.9439,2391200.0
2013-09-25 12:40:00,17.27,17.31,17.27,17.3,3421600.0,14.9439,14.9785,14.9439,14.9698,3421600.0
2013-09-25 12:50:00,17.3,17.32,17.28,17.29,3931200.0,14.9698,14.9871,14.9525,14.9612,3931200.0
2013-09-25 13:00:00,17.29,17.31,17.29,17.3,2114000.0,14.9612,14.9785,14.9612,14.9698,2114000.0
2013-09-25 13:10:00,17.3,17.31,17.27,17.28,3281600.0,14.9698,14.9785,14.9439,14.9525,3281600.0
2013-09-25 13:20:00,17.28,17.29,17.26,17.27,3320800.0,14.9525,14.9612,14.9352,14.9439,3320800.0
2013-09-25 13:30:00,17.26,17.27,17.24,17.25,4373600.0,14.9352,14.9439,14.9179,14.9265,4373600.0
2013-09-25 13:40:00,17.25,17.27,17.24,17.26,2788800.0,14.9265,14.9439,14.9179,14.9352,2788800.0
2013-09-25 13:50:00,17.26,17.27,17.24,17.27,3004400.0,14.9352,14.9439,14.9179,14.9439,3004400.0
2013-09-25 14:00:00,17.26,17.29,17.26,17.27,3589600.0,14.9352,14.9612,14.9352,14.9439,3589600.0
2013-09-25 14:10:00,17.26,17.28,17.26,17.27,1786400.0,14.9352,14.9525,14.9352,14.9439,1786400.0
2013-09-25 14:20:00,17.27,17.28,17.24,17.24,2688000.0,14.9439,14.9525,14.9179,14.9179,2688000.0
2013-09-25 14:30:00,17.24,17.26,17.24,17.24,2954000.0,14.9179,14.9352,14.9179,14.9179,2954000.0
2013-09-25 14:40:00,17.24,17.26,17.24,17.26,2458400.0,14.9179,14.9352,14.9179,14.9352,2458400.0
2013-09-25 14:50:00,17.26,17.27,17.23,17.24,2718800.0,14.9352,14.9439,14.9092,14.9179,2718800.0
2013-09-25 15:00:00,17.24,17.25,17.23,17.25,3074400.0,14.9179,14.9265,14.9092,14.9265,3074400.0
2013-09-25 15:10:00,17.25,17.27,17.23,17.25,4855200.0,14.9265,14.9439,14.9092,14.9265,4855200.0
2013-09-25 15:20:00,17.25,17.26,17.21,17.22,6767600.0,14.9265,14.9352,14.8919,14.9006,6767600.0
2013-09-25 15:30:00,17.22,17.24,17.21,17.24,5502000.0,14.9006,14.9179,14.8919,14.9179,5502000.0
2013-09-25 15:40:00,17.24,17.26,17.21,17.22,7607600.0,14.9179,14.9352,14.8919,14.9006,7607600.0
2013-09-25 15:50:00,17.22,17.22,17.2,17.2,17040800.0,14.9006,14.9006,14.8833,14.8833,17040800.0
2013-09-26 09:30:00,17.36,17.4,17.31,17.32,24866800.0,15.0217,15.0563,14.9785,14.9871,24866800.0
2013-09-26 09:40:00,17.32,17.37,17.3,17.37,12202400.0,14.9871,15.0304,14.9698,15.0304,12202400.0
2013-09-26 09:50:00,17.37,17.38,17.34,17.36,8556800.0,15.0304,15.039,15.0044,15.0217,8556800.0
2013-09-26 10:00:00,17.36,17.44,17.36,17.43,18802000.0,15.0217,15.091,15.0217,15.0823,18802000.0
2013-09-26 10:10:00,17.43,17.45,17.39,17.42,11090800.0,15.0823,15.0996,15.0477,15.0737,11090800.0
2013-09-26 10:20:00,17.43,17.44,17.41,17.42,5409600.0,15.0823,15.091,15.065,15.0737,5409600.0
2013-09-26 10:30:00,17.42,17.42,17.38,17.4,6622000.0,15.0737,15.0737,15.039,15.0563,6622000.0
2013-09-26 10:40:00,17.4,17.4,17.34,17.35,6445600.0,15.0563,15.0563,15.0044,15.0131,6445600.0
2013-09-26 10:50:00,17.35,17.37,17.34,17.34,4886000.0,15.0131,15.0304,15.0044,15.0044,4886000.0
2013-09-26 11:00:00,17.34,17.35,17.31,17.33,6050800.0,15.0044,15.0131,14.9785,14.9958,6050800.0
2013-09-26 11:10:00,17.33,17.34,17.31,17.32,4578000.0,14.9958,15.0044,14.9785,14.9871,4578000.0
2013-09-26 11:20:00,17.33,17.35,17.31,17.34,3360000.0,14.9958,15.0131,14.9785,15.0044,3360000.0
2013-09-26 11:30:00,17.34,17.35,17.28,17.29,5042800.0,15.0044,15.0131,14.9525,14.9612,5042800.0
2013-09-26 11:40:00,17.29,17.32,17.29,17.32,3239600.0,14.9612,14.9871,14.9612,14.9871,3239600.0
2013-09-26 11:50:00,17.32,17.33,17.31,17.33,2788800.0,14.9871,14.9958,14.9785,14.9958,2788800.0
2013-09-26 12:00:00,17.33,17.34,17.31,17.31,2584400.0,14.9958,15.0044,14.9785,14.9785,2584400.0
2013-09-26 12:10:00,17.31,17.33,17.3,17.31,3214400.0,14.9785,14.9958,14.9698,14.9785,3214400.0
2013-09-26 12:20:00,17.31,17.34,17.31,17.34,2699200.0,14.9785,15.0044,14.9785,15.0044,2699200.0
2013-09-26 12:30:00,17.34,17.35,17.33,17.34,2671200.0,15.0044,15.0131,14.9958,15.0044,2671200.0
2013-09-26 12:40:00,17.34,17.34,17.33,17.33,1668800.0,15.0044,15.0044,14.9958,14.9958,1668800.0
2013-09-26 12:50:00,17.33,17.34,17.32,17.33,1677200.0,14.9958,15.0044,14.9871,14.9958,1677200.0
2013-09-26 13:00:00,17.33,17.35,17.31,17.34,3407600.0,14.9958,15.0131,14.9785,15.0044,3407600.0
2013-09-26 13:10:00,17.34,17.35,17.33,17.34,1870400.0,15.0044,15.0131,14.9958,15.0044,1870400.0
2013-09-26 13:20:00,17.34,17.34,17.33,17.33,1008000.0,15.0044,15.0044,14.9958,14.9958,1008000.0
2013-09-26 13:30:00,17.33,17.33,17.3,17.31,2707600.0,14.9958,14.9958,14.9698,14.9785,2707600.0
2013-09-26 13:40:00,17.31,17.32,17.3,17.32,3780000.0,14.9785,14.9871,14.9698,14.9871,3780000.0
2013-09-26 13:50:00,17.32,17.32,17.31,17.32,2324000.0,14.9871,14.9871,14.9785,14.9871,2324000.0
2013-09-26 14:00:00,17.31,17.32,17.29,17.32,3334800.0,14.9785,14.9871,14.9612,14.9871,3334800.0
2013-09-26 14:10:00,17.32,17.32,17.29,17.31,1895600.0,14.9871,14.9871,14.9612,14.9785,1895600.0
2013-09-26 14:20:00,17.31,17.31,17.29,17.31,2662800.0,14.9785,14.9785,14.9612,14.9785,2662800.0
2013-09-26 14:30:00,17.31,17.32,17.3,17.31,2517200.0,14.9785,14.9871,14.9698,14.9785,2517200.0
2013-09-26 14:40:00,17.3,17.31,17.29,17.3,2786000.0,14.9698,14.9785,14.9612,14.9698,2786000.0
2013-09-26 14:50:00,17.3,17.31,17.29,17.31,2559200.0,14.9698,14.9785,14.9612,14.9785,2559200.0
2013-09-26 15:00:00,17.31,17.32,17.3,17.31,3172400.0,14.9785,14.9871,14.9698,14.9785,3172400.0
2013-09-26 15:10:00,17.31,17.31,17.29,17.29,2945600.0,14.9785,14.9785,14.9612,14.9612,2945600.0
2013-09-26 15:20:00,17.29,17.31,17.29,17.31,2587200.0,14.9612,14.9785,14.9612,14.9785,2587200.0
2013-09-26 15:30:00,17.31,17.34,17.3,17.34,7624400.0,14.9785,15.0044,14.9698,15.0044,7624400.0
2013-09-26 15:40:00,17.34,17.35,17.33,17.34,5112800.0,15.0044,15.0131,14.9958,15.0044,5112800.0
2013-09-26 15:50:00,17.34,17.38,17.34,17.37,14372400.0,15.0044,15.039,15.0044,15.0304,14372400.0
2013-09-27 09:30:00,17.28,17.31,17.2,17.21,21201600.0,14.9525,14.9785,14.8833,14.8919,21201600.0
2013-09-27 09:40:00,17.21,17.24,17.2,17.23,9884000.0,14.8919,14.9179,14.8833,14.9092,9884000.0
2013-09-27 09:50:00,17.24,17.27,17.21,17.23,9035600.0,14.9179,14.9439,14.8919,14.9092,9035600.0
2013-09-27 10:00:00,17.23,17.24,17.21,17.23,6776000.0,14.9092,14.9179,14.8919,14.9092,6776000.0
2013-09-27 10:10:00,17.23,17.29,17.22,17.27,8764000.0,14.9092,14.9612,14.9006,14.9439,8764000.0
2013-09-27 10:20:00,17.27,17.29,17.26,17.26,6655600.0,14.9439,14.9612,14.9352,14.9352,6655600.0
2013-09-27 10:30:00,17.27,17.27,17.24,17.26,5376000.0,14.9439,14.9439,14.9179,14.9352,5376000.0
2013-09-27 10:40:00,17.25,17.27,17.24,17.25,2318400.0,14.9265,14.9439,14.9179,14.9265,2318400.0
2013-09-27 10:50:00,17.25,17.26,17.23,17.24,5084800.0,14.9265,14.9352,14.9092,14.9179,5084800.0
2013-09-27 11:00:00,17.24,17.25,17.22,17.22,4373600.0,14.9179,14.9265,14.9006,14.9006,4373600.0
2013-09-27 11:10:00,17.22,17.25,17.22,17.23,3682000.0,14.9006,14.9265,14.9006,14.9092,3682000.0
2013-09-27 11:20:00,17.23,17.25,17.23,17.24,1775200.0,14.9092,14.9265,14.9092,14.9179,1775200.0
2013-09-27 11:30:00,17.24,17.24,17.23,17.24,2312800.0,14.9179,14.9179,14.9092,14.9179,2312800.0
2013-09-27 11:40:00,17.24,17.25,17.23,17.23,2063600.0,14.9179,14.9265,14.9092,14.9092,2063600.0
2013-09-27 11:50:00,17.23,17.23,17.21,17.22,3917200.0,14.9092,14.9092,14.8919,14.9006,3917200.0
2013-09-27 12:00:00,17.22,17.24,17.21,17.23,3354400.0,14.9006,14.9179,14.8919,14.9092,3354400.0
2013-09-27 12:10:00,17.23,17.25,17.22,17.25,2203600.0,14.9092,14.9265,14.9006,14.9265,2203600.0
2013-09-27 12:20:00,17.25,17.26,17.24,17.25,4317600.0,14.9265,14.9352,14.9179,14.9265,4317600.0
2013-09-27 12:30:00,17.24,17.25,17.24,17.25,1436400.0,14.9179,14.9265,14.9179,14.9265,1436400.0
2013-09-27 12:40:00,17.25,17.25,17.24,17.24,2203600.0,14.9265,14.9265,14.9179,14.9179,2203600.0
2013-09-27 12:50:00,17.24,17.25,17.24,17.25,2357600.0,14.9179,14.9265,14.9179,14.9265,2357600.0
2013-09-27 13:00:00,17.25,17.26,17.25,17.26,2072000.0,14.9265,14.9352,14.9265,14.9352,2072000.0
2013-09-27 13:10:00,17.25,17.26,17.25,17.25,1957200.0,14.9265,14.9352,14.9265,14.9265,1957200.0
2013-09-27 13:20:00,17.25,17.26,17.23,17.24,3250800.0,14.9265,14.9352,14.9092,14.9179,3250800.0
2013-09-27 13:30:00,17.24,17.25,17.23,17.25,1817200.0,14.9179,14.9265,14.9092,14.9265,1817200.0
2013-09-27 13:40:00,17.25,17.25,17.24,17.24,1293600.0,14.9265,14.9265,14.9179,14.9179,1293600.0
2013-09-27 13:50:00,17.24,17.24,17.22,17.23,2665600.0,14.9179,14.9179,14.9006,14.9092,2665600.0
2013-09-27 14:00:00,17.23,17.23,17.21,17.21,4452000.0,14.9092,14.9092,14.8919,14.8919,4452000.0
2013-09-27 14:10:00,17.21,17.22,17.21,17.21,3536400.0,14.8919,14.9006,14.8919,14.8919,3536400.0
2013-09-27 14:20:00,17.21,17.21,17.19,17.2,4594800.0,14.8919,14.8919,14.8746,14.8833,4594800.0
2013-09-27 14:30:00,17.2,17.21,17.2,17.21,2800000.0,14.8833,14.8919,14.8833,14.8919,2800000.0
2013-09-27 14:40:00,17.21,17.22,17.2,17.2,2931600.0,14.8919,14.9006,14.8833,14.8833,2931600.0
2013-09-27 14:50:00,17.2,17.21,17.18,17.19,2973600.0,14.8833,14.8919,14.866,14.8746,2973600.0
2013-09-27 15:00:00,17.18,17.2,17.17,17.18,5675600.0,14.866,14.8833,14.8573,14.866,5675600.0
2013-09-27 15:10:00,17.18,17.18,17.17,17.17,3096800.0,14.866,14.866,14.8573,14.8573,3096800.0
2013-09-27 15:20:00,17.18,17.21,17.17,17.2,5588800.0,14.866,14.8919,14.8573,14.8833,5588800.0
2013-09-27 15:30:00,17.2,17.23,17.2,17.23,7056000.0,14.8833,14.9092,14.8833,14.9092,7056000.0
2013-09-27 15:40:00,17.23,17.23,17.21,17.22,6134800.0,14.9092,14.9092,14.8919,14.9006,6134800.0
2013-09-27 15:50:00,17.22,17.24,17.21,17.24,14554400.0,14.9006,14.9179,14.8919,14.9179,14554400.0
2013-09-30 09:30:00,17.03,17.07,16.94,17.0,27678000.0,14.7362,14.7708,14.6583,14.7102,27678000.0
2013-09-30 09:40:00,17.0,17.06,16.99,17.02,10936800.0,14.7102,14.7621,14.7016,14.7275,10936800.0
2013-09-30 09:50:00,17.02,17.11,16.99,17.1,13378400.0,14.7275,14.8054,14.7016,14.7968,13378400.0
2013-09-30 10:00:00,17.09,17.13,17.07,17.07,9119600.0,14.7881,14.8227,14.7708,14.7708,9119600.0
2013-09-30 10:10:00,17.07,17.1,17.05,17.08,6101200.0,14.7708,14.7968,14.7535,14.7794,6101200.0
2013-09-30 10:20:00,17.09,17.12,17.04,17.09,7252000.0,14.7881,14.8141,14.7448,14.7881,7252000.0
2013-09-30 10:30:00,17.1,17.16,17.09,17.14,8458800.0,14.7968,14.8487,14.7881,14.8314,8458800.0
2013-09-30 10:40:00,17.15,17.2,17.13,17.15,7968800.0,14.84,14.8833,14.8227,14.84,7968800.0
2013-09-30 10:50:00,17.16,17.16,17.12,17.15,4485600.0,14.8487,14.8487,14.8141,14.84,4485600.0
2013-09-30 11:00:00,17.15,17.15,17.12,17.12,3791200.0,14.84,14.84,14.8141,14.8141,3791200.0
2013-09-30 11:10:00,17.12,17.12,17.08,17.09,5023200.0,14.8141,14.8141,14.7794,14.7881,5023200.0
2013-09-30 11:20:00,17.09,17.11,17.08,17.11,3102400.0,14.7881,14.8054,14.7794,14.8054,3102400.0
2013-09-30 11:30:00,17.11,17.12,17.11,17.11,2368800.0,14.8054,14.8141,14.8054,14.8054,2368800.0
2013-09-30 11:40:00,17.11,17.13,17.11,17.11,2108400.0,14.8054,14.8227,14.8054,14.8054,2108400.0
2013-09-30 11:50:00,17.11,17.14,17.11,17.13,1856400.0,14.8054,14.8314,14.8054,14.8227,1856400.0
2013-09-30 12:00:00,17.13,17.13,17.09,17.1,2324000.0,14.8227,14.8227,14.7881,14.7968,2324000.0
2013-09-30 12:10:00,17.1,17.11,17.09,17.1,1920800.0,14.7968,14.8054,14.7881,14.7968,1920800.0
2013-09-30 12:20:00,17.1,17.11,17.09,17.11,1220800.0,14.7968,14.8054,14.7881,14.8054,1220800.0
2013-09-30 12:30:00,17.11,17.12,17.1,17.12,1548400.0,14.8054,14.8141,14.7968,14.8141,1548400.0
2013-09-30 12:40:00,17.12,17.15,17.12,17.14,3343200.0,14.8141,14.84,14.8141,14.8314,3343200.0
2013-09-30 12:50:00,17.14,17.15,17.13,17.13,1702400.0,14.8314,14.84,14.8227,14.8227,1702400.0
2013-09-30 13:00:00,17.13,17.14,17.13,17.13,1654800.0,14.8227,14.8314,14.8227,14.8227,1654800.0
2013-09-30 13:10:00,17.14,17.14,17.11,17.13,3077200.0,14.8314,14.8314,14.8054,14.8227,3077200.0
2013-09-30 13:20:00,17.13,17.13,17.08,17.1,3693200.0,14.8227,14.8227,14.7794,14.7968,3693200.0
2013-09-30 13:30:00,17.1,17.12,17.09,17.1,3166800.0,14.7968,14.8141,14.7881,14.7968,3166800.0
2013-09-30 13:40:00,17.1,17.11,17.1,17.1,1568000.0,14.7968,14.8054,14.7968,14.7968,1568000.0
2013-09-30 13:50:00,17.1,17.11,17.07,17.08,3536400.0,14.7968,14.8054,14.7708,14.7794,3536400.0
2013-09-30 14:00:00,17.08,17.09,17.06,17.08,2584400.0,14.7794,14.7881,14.7621,14.7794,2584400.0
2013-09-30 14:10:00,17.08,17.09,17.07,17.08,1414000.0,14.7794,14.7881,14.7708,14.7794,1414000.0
2013-09-30 14:20:00,17.08,17.08,17.06,17.06,2354800.0,14.7794,14.7794,14.7621,14.7621,2354800.0
2013-09-30 14:30:00,17.06,17.1,17.06,17.09,3444000.0,14.7621,14.7968,14.7621,14.7881,3444000.0
2013-09-30 14:40:00,17.09,17.09,17.08,17.09,2850400.0,14.7881,14.7881,14.7794,14.7881,2850400.0
2013-09-30 14:50:00,17.09,17.09,17.06,17.06,2640400.0,14.7881,14.7881,14.7621,14.7621,2640400.0
2013-09-30 15:00:00,17.06,17.06,17.03,17.04,6370000.0,14.7621,14.7621,14.7362,14.7448,6370000.0
2013-09-30 15:10:00,17.04,17.04,16.99,16.99,8030400.0,14.7448,14.7448,14.7016,14.7016,8030400.0
2013-09-30 15:20:00,16.99,17.03,16.99,17.03,7240800.0,14.7016,14.7362,14.7016,14.7362,7240800.0
2013-09-30 15:30:00,17.03,17.06,17.01,17.02,8971200.0,14.7362,14.7621,14.7189,14.7275,8971200.0
2013-09-30 15:40:00,17.01,17.03,16.99,17.0,7145600.0,14.7189,14.7362,14.7016,14.7102,7145600.0
2013-09-30 15:50:00,17.0,17.03,16.99,17.03,15013600.0,14.7102,14.7362,14.7016,14.7362,15013600.0
2013-10-01 09:30:00,17.09,17.2,17.09,17.16,22489600.0,14.7881,14.8833,14.7881,14.8487,22489600.0
2013-10-01 09:40:00,17.16,17.17,17.1,17.11,12110000.0,14.8487,14.8573,14.7968,14.8054,12110000.0
2013-10-01 09:50:00,17.12,17.13,17.1,17.12,6580000.0,14.8141,14.8227,14.7968,14.8141,6580000.0
2013-10-01 10:00:00,17.12,17.21,17.12,17.19,11762800.0,14.8141,14.8919,14.8141,14.8746,11762800.0
2013-10-01 10:10:00,17.2,17.21,17.16,17.21,7949200.0,14.8833,14.8919,14.8487,14.8919,7949200.0
2013-10-01 10:20:00,17.21,17.26,17.21,17.26,18603200.0,14.8919,14.9352,14.8919,14.9352,18603200.0
2013-10-01 10:30:00,17.26,17.35,17.26,17.33,20619200.0,14.9352,15.0131,14.9352,14.9958,20619200.0
2013-10-01 10:40:00,17.33,17.34,17.29,17.29,8836800.0,14.9958,15.0044,14.9612,14.9612,8836800.0
2013-10-01 10:50:00,17.29,17.34,17.29,17.32,8719200.0,14.9612,15.0044,14.9612,14.9871,8719200.0
2013-10-01 11:00:00,17.32,17.35,17.31,17.33,8380400.0,14.9871,15.0131,14.9785,14.9958,8380400.0
2013-10-01 11:10:00,17.33,17.34,17.32,17.33,4877600.0,14.9958,15.0044,14.9871,14.9958,4877600.0
2013-10-01 11:20:00,17.33,17.34,17.32,17.33,6543600.0,14.9958,15.0044,14.9871,14.9958,6543600.0
2013-10-01 11:30:00,17.33,17.37,17.33,17.36,6465200.0,14.9958,15.0304,14.9958,15.0217,6465200.0
2013-10-01 11:40:00,17.36,17.37,17.34,17.36,5278000.0,15.0217,15.0304,15.0044,15.0217,5278000.0
2013-10-01 11:50:00,17.36,17.38,17.35,17.36,4690000.0,15.0217,15.039,15.0131,15.0217,4690000.0
2013-10-01 12:00:00,17.36,17.39,17.36,17.38,8758400.0,15.0217,15.0477,15.0217,15.039,8758400.0
2013-10-01 12:10:00,17.38,17.4,17.36,17.39,8610000.0,15.039,15.0563,15.0217,15.0477,8610000.0
2013-10-01 12:20:00,17.39,17.46,17.38,17.45,12728800.0,15.0477,15.1083,15.039,15.0996,12728800.0
2013-10-01 12:30:00,17.45,17.45,17.41,17.41,7907200.0,15.0996,15.0996,15.065,15.065,7907200.0
2013-10-01 12:40:00,17.42,17.45,17.42,17.44,4564000.0,15.0737,15.0996,15.0737,15.091,4564000.0
2013-10-01 12:50:00,17.44,17.47,17.43,17.46,5460000.0,15.091,15.1169,15.0823,15.1083,5460000.0
2013-10-01 13:00:00,17.46,17.47,17.43,17.44,5896800.0,15.1083,15.1169,15.0823,15.091,5896800.0
2013-10-01 13:10:00,17.44,17.44,17.41,17.44,7187600.0,15.091,15.091,15.065,15.091,7187600.0
2013-10-01 13:20:00,17.44,17.44,17.4,17.41,4334400.0,15.091,15.091,15.0563,15.065,4334400.0
2013-10-01 13:30:00,17.41,17.42,17.38,17.39,5639200.0,15.065,15.0737,15.039,15.0477,5639200.0
2013-10-01 13:40:00,17.39,17.41,17.37,17.37,4561200.0,15.0477,15.065,15.0304,15.0304,4561200.0
2013-10-01 13:50:00,17.37,17.41,17.37,17.39,4662000.0,15.0304,15.065,15.0304,15.0477,4662000.0
2013-10-01 14:00:00,17.39,17.42,17.38,17.42,4684400.0,15.0477,15.0737,15.039,15.0737,4684400.0
2013-10-01 14:10:00,17.42,17.44,17.41,17.42,4580800.0,15.0737,15.091,15.065,15.0737,4580800.0
2013-10-01 14:20:00,17.42,17.43,17.38,17.38,5644800.0,15.0737,15.0823,15.039,15.039,5644800.0
2013-10-01 14:30:00,17.38,17.4,17.38,17.38,4723600.0,15.039,15.0563,15.039,15.039,4723600.0
2013-10-01 14:40:00,17.39,17.41,17.38,17.39,3256400.0,15.0477,15.065,15.039,15.0477,3256400.0
2013-10-01 14:50:00,17.39,17.42,17.39,17.4,3964800.0,15.0477,15.0737,15.0477,15.0563,3964800.0
2013-10-01 15:00:00,17.39,17.4,17.35,17.36,5644800.0,15.0477,15.0563,15.0131,15.0217,5644800.0
2013-10-01 15:10:00,17.36,17.38,17.34,17.37,6420400.0,15.0217,15.039,15.0044,15.0304,6420400.0
2013-10-01 15:20:00,17.37,17.38,17.33,17.37,4440800.0,15.0304,15.039,14.9958,15.0304,4440800.0
2013-10-01 15:30:00,17.37,17.4,17.37,17.4,6011600.0,15.0304,15.0563,15.0304,15.0563,6011600.0
2013-10-01 15:40:00,17.39,17.41,17.38,17.41,7873600.0,15.0477,15.065,15.039,15.065,7873600.0
2013-10-01 15:50:00,17.4,17.43,17.38,17.43,15442000.0,15.0563,15.0823,15.039,15.0823,15442000.0
2013-10-02 09:30:00,17.34,17.38,17.28,17.29,27804000.0,15.0044,15.039,14.9525,14.9612,27804000.0
2013-10-02 09:40:00,17.3,17.39,17.29,17.35,13045200.0,14.9698,15.0477,14.9612,15.0131,13045200.0
2013-10-02 09:50:00,17.33,17.35,17.31,17.33,7585200.0,14.9958,15.0131,14.9785,14.9958,7585200.0
2013-10-02 10:00:00,17.33,17.35,17.28,17.3,9842000.0,14.9958,15.0131,14.9525,14.9698,9842000.0
2013-10-02 10:10:00,17.3,17.39,17.28,17.38,12616800.0,14.9698,15.0477,14.9525,15.039,12616800.0
2013-10-02 10:20:00,17.38,17.43,17.37,17.41,11936400.0,15.039,15.0823,15.0304,15.065,11936400.0
2013-10-02 10:30:00,17.41,17.53,17.38,17.52,18113200.0,15.065,15.1688,15.039,15.1602,18113200.0
2013-10-02 10:40:00,17.52,17.55,17.5,17.53,12250000.0,15.1602,15.1861,15.1429,15.1688,12250000.0
2013-10-02 10:50:00,17.53,17.56,17.5,17.5,10516800.0,15.1688,15.1948,15.1429,15.1429,10516800.0
2013-10-02 11:00:00,17.5,17.54,17.5,17.53,5112800.0,15.1429,15.1775,15.1429,15.1688,5112800.0
2013-10-02 11:10:00,17.53,17.53,17.51,17.51,4440800.0,15.1688,15.1688,15.1515,15.1515,4440800.0
2013-10-02 11:20:00,17.51,17.53,17.48,17.53,7414400.0,15.1515,15.1688,15.1256,15.1688,7414400.0
2013-10-02 11:30:00,17.53,17.55,17.52,17.54,5182800.0,15.1688,15.1861,15.1602,15.1775,5182800.0
2013-10-02 11:40:00,17.54,17.54,17.51,17.54,4603200.0,15.1775,15.1775,15.1515,15.1775,4603200.0
2013-10-02 11:50:00,17.54,17.55,17.52,17.53,3231200.0,15.1775,15.1861,15.1602,15.1688,3231200.0
2013-10-02 12:00:00,17.52,17.55,17.52,17.53,2746800.0,15.1602,15.1861,15.1602,15.1688,2746800.0
2013-10-02 12:10:00,17.54,17.55,17.53,17.55,2654400.0,15.1775,15.1861,15.1688,15.1861,2654400.0
2013-10-02 12:20:00,17.55,17.56,17.52,17.53,5997600.0,15.1861,15.1948,15.1602,15.1688,5997600.0
2013-10-02 12:30:00,17.53,17.54,17.53,17.53,2186800.0,15.1688,15.1775,15.1688,15.1688,2186800.0
2013-10-02 12:40:00,17.53,17.56,17.53,17.54,2811200.0,15.1688,15.1948,15.1688,15.1775,2811200.0
2013-10-02 12:50:00,17.54,17.54,17.47,17.49,5913600.0,15.1775,15.1775,15.1169,15.1342,5913600.0
2013-10-02 13:00:00,17.49,17.49,17.46,17.49,4709600.0,15.1342,15.1342,15.1083,15.1342,4709600.0
2013-10-02 13:10:00,17.49,17.49,17.43,17.45,4631200.0,15.1342,15.1342,15.0823,15.0996,4631200.0
2013-10-02 13:20:00,17.45,17.49,17.44,17.49,4922400.0,15.0996,15.1342,15.091,15.1342,4922400.0
2013-10-02 13:30:00,17.48,17.49,17.46,17.48,2027200.0,15.1256,15.1342,15.1083,15.1256,2027200.0
2013-10-02 13:40:00,17.48,17.51,17.47,17.51,3071600.0,15.1256,15.1515,15.1169,15.1515,3071600.0
2013-10-02 13:50:00,17.51,17.53,17.5,17.5,4180400.0,15.1515,15.1688,15.1429,15.1429,4180400.0
2013-10-02 14:00:00,17.5,17.51,17.48,17.5,3130400.0,15.1429,15.1515,15.1256,15.1429,3130400.0
2013-10-02 14:10:00,17.5,17.5,17.47,17.5,2548000.0,15.1429,15.1429,15.1169,15.1429,2548000.0
2013-10-02 14:20:00,17.5,17.51,17.49,17.51,2268000.0,15.1429,15.1515,15.1342,15.1515,2268000.0
2013-10-02 14:30:00,17.51,17.51,17.48,17.49,2836400.0,15.1515,15.1515,15.1256,15.1342,2836400.0
2013-10-02 14:40:00,17.49,17.49,17.45,17.47,4289600.0,15.1342,15.1342,15.0996,15.1169,4289600.0
2013-10-02 14:50:00,17.47,17.49,17.45,17.47,4390400.0,15.1169,15.1342,15.0996,15.1169,4390400.0
2013-10-02 15:00:00,17.47,17.48,17.46,17.48,2909200.0,15.1169,15.1256,15.1083,15.1256,2909200.0
2013-10-02 15:10:00,17.48,17.5,17.47,17.48,2366000.0,15.1256,15.1429,15.1169,15.1256,2366000.0
2013-10-02 15:20:00,17.48,17.49,17.46,17.48,2979200.0,15.1256,15.1342,15.1083,15.1256,2979200.0
2013-10-02 15:30:00,17.48,17.49,17.47,17.49,3326400.0,15.1256,15.1342,15.1169,15.1342,3326400.0
2013-10-02 15:40:00,17.48,17.5,17.46,17.47,6134800.0,15.1256,15.1429,15.1083,15.1169,6134800.0
2013-10-02 15:50:00,17.47,17.49,17.46,17.48,9545200.0,15.1169,15.1342,15.1083,15.1256,9545200.0
2013-10-03 09:30:00,17.52,17.58,17.45,17.49,24651200.0,15.1602,15.2121,15.0996,15.1342,24651200.0
2013-10-03 09:40:00,17.48,17.51,17.45,17.46,8982400.0,15.1256,15.1515,15.0996,15.1083,8982400.0
2013-10-03 09:50:00,17.46,17.46,17.41,17.43,9181200.0,15.1083,15.1083,15.065,15.0823,9181200.0
2013-10-03 10:00:00,17.43,17.43,17.38,17.4,11519200.0,15.0823,15.0823,15.039,15.0563,11519200.0
2013-10-03 10:10:00,17.4,17.42,17.34,17.36,11953200.0,15.0563,15.0737,15.0044,15.0217,11953200.0
2013-10-03 10:20:00,17.35,17.36,17.29,17.32,15405600.0,15.0131,15.0217,14.9612,14.9871,15405600.0
2013-10-03 10:30:00,17.31,17.35,17.31,17.33,7254800.0,14.9785,15.0131,14.9785,14.9958,7254800.0
2013-10-03 10:40:00,17.33,17.34,17.3,17.33,5846400.0,14.9958,15.0044,14.9698,14.9958,5846400.0
2013-10-03 10:50:00,17.33,17.35,17.31,17.34,5255600.0,14.9958,15.0131,14.9785,15.0044,5255600.0
2013-10-03 11:00:00,17.34,17.36,17.32,17.34,6241200.0,15.0044,15.0217,14.9871,15.0044,6241200.0
2013-10-03 11:10:00,17.34,17.35,17.31,17.32,6641600.0,15.0044,15.0131,14.9785,14.9871,6641600.0
2013-10-03 11:20:00,17.32,17.35,17.31,17.31,7098000.0,14.9871,15.0131,14.9785,14.9785,7098000.0
2013-10-03 11:30:00,17.32,17.33,17.27,17.28,9634800.0,14.9871,14.9958,14.9439,14.9525,9634800.0
2013-10-03 11:40:00,17.28,17.28,17.21,17.23,12068000.0,14.9525,14.9525,14.8919,14.9092,12068000.0
2013-10-03 11:50:00,17.23,17.24,17.17,17.17,10096800.0,14.9092,14.9179,14.8573,14.8573,10096800.0
2013-10-03 12:00:00,17.17,17.22,17.17,17.22,7529200.0,14.8573,14.9006,14.8573,14.9006,7529200.0
2013-10-03 12:10:00,17.22,17.24,17.22,17.23,6818000.0,14.9006,14.9179,14.9006,14.9092,6818000.0
2013-10-03 12:20:00,17.23,17.26,17.2,17.26,6014400.0,14.9092,14.9352,14.8833,14.9352,6014400.0
2013-10-03 12:30:00,17.25,17.28,17.24,17.24,5311600.0,14.9265,14.9525,14.9179,14.9179,5311600.0
2013-10-03 12:40:00,17.24,17.29,17.22,17.27,6745200.0,14.9179,14.9612,14.9006,14.9439,6745200.0
2013-10-03 12:50:00,17.27,17.29,17.24,17.27,6204800.0,14.9439,14.9612,14.9179,14.9439,6204800.0
2013-10-03 13:00:00,17.27,17.28,17.24,17.28,4340000.0,14.9439,14.9525,14.9179,14.9525,4340000.0
2013-10-03 13:10:00,17.28,17.28,17.23,17.26,4312000.0,14.9525,14.9525,14.9092,14.9352,4312000.0
2013-10-03 13:20:00,17.25,17.3,17.24,17.28,6941200.0,14.9265,14.9698,14.9179,14.9525,6941200.0
2013-10-03 13:30:00,17.28,17.3,17.26,17.26,4306400.0,14.9525,14.9698,14.9352,14.9352,4306400.0
2013-10-03 13:40:00,17.27,17.31,17.27,17.29,4295200.0,14.9439,14.9785,14.9439,14.9612,4295200.0
2013-10-03 13:50:00,17.29,17.32,17.26,17.31,6101200.0,14.9612,14.9871,14.9352,14.9785,6101200.0
2013-10-03 14:00:00,17.31,17.31,17.27,17.29,5090400.0,14.9785,14.9785,14.9439,14.9612,5090400.0
2013-10-03 14:10:00,17.29,17.31,17.28,17.28,2979200.0,14.9612,14.9785,14.9525,14.9525,2979200.0
2013-10-03 14:20:00,17.28,17.3,17.24,17.29,6174000.0,14.9525,14.9698,14.9179,14.9612,6174000.0
2013-10-03 14:30:00,17.29,17.29,17.25,17.27,3270400.0,14.9612,14.9612,14.9265,14.9439,3270400.0
2013-10-03 14:40:00,17.27,17.29,17.27,17.28,2604000.0,14.9439,14.9612,14.9439,14.9525,2604000.0
2013-10-03 14:50:00,17.28,17.29,17.25,17.25,2262400.0,14.9525,14.9612,14.9265,14.9265,2262400.0
2013-10-03 15:00:00,17.25,17.27,17.23,17.26,4323200.0,14.9265,14.9439,14.9092,14.9352,4323200.0
2013-10-03 15:10:00,17.26,17.28,17.25,17.27,2315600.0,14.9352,14.9525,14.9265,14.9439,2315600.0
2013-10-03 15:20:00,17.27,17.28,17.24,17.28,2973600.0,14.9439,14.9525,14.9179,14.9525,2973600.0
2013-10-03 15:30:00,17.28,17.28,17.25,17.27,3211600.0,14.9525,14.9525,14.9265,14.9439,3211600.0
2013-10-03 15:40:00,17.27,17.28,17.24,17.25,5264000.0,14.9439,14.9525,14.9179,14.9265,5264000.0
2013-10-03 15:50:00,17.25,17.28,17.25,17.26,13367200.0,14.9265,14.9525,14.9265,14.9352,13367200.0
2013-10-04 09:30:00,17.28,17.31,17.17,17.17,21450800.0,14.9525,14.9785,14.8573,14.8573,21450800.0
2013-10-04 09:40:00,17.17,17.21,17.15,17.19,14047600.0,14.8573,14.8919,14.84,14.8746,14047600.0
2013-10-04 09:50:00,17.19,17.21,17.11,17.13,15954400.0,14.8746,14.8919,14.8054,14.8227,15954400.0
2013-10-04 10:00:00,17.13,17.16,17.09,17.15,13913200.0,14.8227,14.8487,14.7881,14.84,13913200.0
2013-10-04 10:10:00,17.15,17.2,17.15,17.19,9380000.0,14.84,14.8833,14.84,14.8746,9380000.0
2013-10-04 10:20:00,17.19,17.2,17.15,17.17,8181600.0,14.8746,14.8833,14.84,14.8573,8181600.0
2013-10-04 10:30:00,17.18,17.24,17.18,17.2,10432800.0,14.866,14.9179,14.866,14.8833,10432800.0
2013-10-04 10:40:00,17.2,17.2,17.17,17.17,8078000.0,14.8833,14.8833,14.8573,14.8573,8078000.0
2013-10-04 10:50:00,17.17,17.18,17.15,17.16,3214400.0,14.8573,14.866,14.84,14.8487,3214400.0
2013-10-04 11:00:00,17.16,17.16,17.13,17.14,5891200.0,14.8487,14.8487,14.8227,14.8314,5891200.0
2013-10-04 11:10:00,17.14,17.17,17.14,17.17,3922800.0,14.8314,14.8573,14.8314,14.8573,3922800.0
2013-10-04 11:20:00,17.17,17.17,17.14,17.14,2808400.0,14.8573,14.8573,14.8314,14.8314,2808400.0
2013-10-04 11:30:00,17.14,17.17,17.14,17.16,2889600.0,14.8314,14.8573,14.8314,14.8487,2889600.0
2013-10-04 11:40:00,17.16,17.17,17.15,17.17,1859200.0,14.8487,14.8573,14.84,14.8573,1859200.0
2013-10-04 11:50:00,17.17,17.17,17.15,17.17,1912400.0,14.8573,14.8573,14.84,14.8573,1912400.0
2013-10-04 12:00:00,17.16,17.17,17.15,17.16,1873200.0,14.8487,14.8573,14.84,14.8487,1873200.0
2013-10-04 12:10:00,17.16,17.16,17.14,17.15,2881200.0,14.8487,14.8487,14.8314,14.84,2881200.0
2013-10-04 12:20:00,17.15,17.17,17.15,17.17,3298400.0,14.84,14.8573,14.84,14.8573,3298400.0
2013-10-04 12:30:00,17.17,17.21,17.17,17.19,5014800.0,14.8573,14.8919,14.8573,14.8746,5014800.0
2013-10-04 12:40:00,17.19,17.2,17.17,17.18,4244800.0,14.8746,14.8833,14.8573,14.866,4244800.0
2013-10-04 12:50:00,17.17,17.19,17.17,17.18,2248400.0,14.8573,14.8746,14.8573,14.866,2248400.0
2013-10-04 13:00:00,17.18,17.2,17.17,17.19,2452800.0,14.866,14.8833,14.8573,14.8746,2452800.0
2013-10-04 13:10:00,17.19,17.2,17.18,17.19,1960000.0,14.8746,14.8833,14.866,14.8746,1960000.0
2013-10-04 13:20:00,17.19,17.19,17.17,17.19,2335200.0,14.8746,14.8746,14.8573,14.8746,2335200.0
2013-10-04 13:30:00,17.19,17.2,17.19,17.19,2906400.0,14.8746,14.8833,14.8746,14.8746,2906400.0
2013-10-04 13:40:00,17.19,17.19,17.18,17.18,2301600.0,14.8746,14.8746,14.866,14.866,2301600.0
2013-10-04 13:50:00,17.18,17.18,17.16,17.17,3480400.0,14.866,14.866,14.8487,14.8573,3480400.0
2013-10-04 14:00:00,17.18,17.19,17.18,17.18,2872800.0,14.866,14.8746,14.866,14.866,2872800.0
2013-10-04 14:10:00,17.18,17.19,17.17,17.17,2480800.0,14.866,14.8746,14.8573,14.8573,2480800.0
2013-10-04 14:20:00,17.18,17.18,17.17,17.17,2206400.0,14.866,14.866,14.8573,14.8573,2206400.0
2013-10-04 14:30:00,17.17,17.21,17.17,17.21,6143200.0,14.8573,14.8919,14.8573,14.8919,6143200.0
2013-10-04 14:40:00,17.21,17.24,17.21,17.23,7910000.0,14.8919,14.9179,14.8919,14.9092,7910000.0
2013-10-04 14:50:00,17.23,17.24,17.22,17.22,4295200.0,14.9092,14.9179,14.9006,14.9006,4295200.0
2013-10-04 15:00:00,17.22,17.23,17.21,17.23,3844400.0,14.9006,14.9092,14.8919,14.9092,3844400.0
2013-10-04 15:10:00,17.23,17.29,17.22,17.26,9556400.0,14.9092,14.9612,14.9006,14.9352,9556400.0
2013-10-04 15:20:00,17.26,17.26,17.22,17.23,7134400.0,14.9352,14.9352,14.9006,14.9092,7134400.0
2013-10-04 15:30:00,17.23,17.24,17.21,17.24,5045600.0,14.9092,14.9179,14.8919,14.9179,5045600.0
2013-10-04 15:40:00,17.23,17.26,17.22,17.26,8680000.0,14.9092,14.9352,14.9006,14.9352,8680000.0
2013-10-04 15:50:00,17.26,17.28,17.24,17.25,16811200.0,14.9352,14.9525,14.9179,14.9265,16811200.0
2013-10-07 09:30:00,17.38,17.45,17.33,17.41,34168400.0,15.039,15.0996,14.9958,15.065,34168400.0
2013-10-07 09:40:00,17.42,17.49,17.4,17.49,20862800.0,15.0737,15.1342,15.0563,15.1342,20862800.0
2013-10-07 09:50:00,17.49,17.55,17.46,17.53,19583200.0,15.1342,15.1861,15.1083,15.1688,19583200.0
2013-10-07 10:00:00,17.53,17.57,17.47,17.56,15663200.0,15.1688,15.2034,15.1169,15.1948,15663200.0
2013-10-07 10:10:00,17.56,17.57,17.53,17.53,11748800.0,15.1948,15.2034,15.1688,15.1688,11748800.0
2013-10-07 10:20:00,17.53,17.57,17.53,17.56,7210000.0,15.1688,15.2034,15.1688,15.1948,7210000.0
2013-10-07 10:30:00,17.56,17.59,17.54,17.55,10152800.0,15.1948,15.2208,15.1775,15.1861,10152800.0
2013-10-07 10:40:00,17.55,17.56,17.51,17.53,8582000.0,15.1861,15.1948,15.1515,15.1688,8582000.0
2013-10-07 10:50:00,17.53,17.57,17.53,17.56,6795600.0,15.1688,15.2034,15.1688,15.1948,6795600.0
2013-10-07 11:00:00,17.56,17.57,17.52,17.52,5390000.0,15.1948,15.2034,15.1602,15.1602,5390000.0
2013-10-07 11:10:00,17.53,17.55,17.52,17.52,3192000.0,15.1688,15.1861,15.1602,15.1602,3192000.0
2013-10-07 11:20:00,17.52,17.55,17.51,17.53,4205600.0,15.1602,15.1861,15.1515,15.1688,4205600.0
2013-10-07 11:30:00,17.53,17.55,17.52,17.54,4650800.0,15.1688,15.1861,15.1602,15.1775,4650800.0
2013-10-07 11:40:00,17.54,17.58,17.54,17.58,5756800.0,15.1775,15.2121,15.1775,15.2121,5756800.0
2013-10-07 11:50:00,17.58,17.59,17.56,17.57,5367600.0,15.2121,15.2208,15.1948,15.2034,5367600.0
2013-10-07 12:00:00,17.57,17.59,17.56,17.58,5126800.0,15.2034,15.2208,15.1948,15.2121,5126800.0
2013-10-07 12:10:00,17.58,17.59,17.57,17.58,3141600.0,15.2121,15.2208,15.2034,15.2121,3141600.0
2013-10-07 12:20:00,17.58,17.59,17.54,17.55,4169200.0,15.2121,15.2208,15.1775,15.1861,4169200.0
2013-10-07 12:30:00,17.55,17.56,17.54,17.56,2763600.0,15.1861,15.1948,15.1775,15.1948,2763600.0
2013-10-07 12:40:00,17.56,17.58,17.55,17.57,4317600.0,15.1948,15.2121,15.1861,15.2034,4317600.0
2013-10-07 12:50:00,17.57,17.58,17.53,17.53,5115600.0,15.2034,15.2121,15.1688,15.1688,5115600.0
2013-10-07 13:00:00,17.53,17.56,17.52,17.53,3920000.0,15.1688,15.1948,15.1602,15.1688,3920000.0
2013-10-07 13:10:00,17.53,17.56,17.53,17.55,3054800.0,15.1688,15.1948,15.1688,15.1861,3054800.0
2013-10-07 13:20:00,17.54,17.55,17.52,17.53,2195200.0,15.1775,15.1861,15.1602,15.1688,2195200.0
2013-10-07 13:30:00,17.53,17.54,17.51,17.52,2668400.0,15.1688,15.1775,15.1515,15.1602,2668400.0
2013-10-07 13:40:00,17.52,17.55,17.52,17.54,3138800.0,15.1602,15.1861,15.1602,15.1775,3138800.0
2013-10-07 13:50:00,17.54,17.57,17.53,17.57,4110400.0,15.1775,15.2034,15.1688,15.2034,4110400.0
2013-10-07 14:00:00,17.57,17.57,17.53,17.55,3239600.0,15.2034,15.2034,15.1688,15.1861,3239600.0
2013-10-07 14:10:00,17.55,17.56,17.54,17.55,2175600.0,15.1861,15.1948,15.1775,15.1861,2175600.0
2013-10-07 14:20:00,17.55,17.56,17.53,17.54,3001600.0,15.1861,15.1948,15.1688,15.1775,3001600.0
2013-10-07 14:30:00,17.54,17.55,17.53,17.54,2520000.0,15.1775,15.1861,15.1688,15.1775,2520000.0
2013-10-07 14:40:00,17.54,17.54,17.52,17.53,2511600.0,15.1775,15.1775,15.1602,15.1688,2511600.0
2013-10-07 14:50:00,17.53,17.53,17.51,17.53,3323600.0,15.1688,15.1688,15.1515,15.1688,3323600.0
2013-10-07 15:00:00,17.52,17.53,17.48,17.5,6692000.0,15.1602,15.1688,15.1256,15.1429,6692000.0
2013-10-07 15:10:00,17.5,17.51,17.48,17.49,3306800.0,15.1429,15.1515,15.1256,15.1342,3306800.0
2013-10-07 15:20:00,17.49,17.5,17.44,17.45,8668800.0,15.1342,15.1429,15.091,15.0996,8668800.0
2013-10-07 15:30:00,17.45,17.46,17.42,17.44,7260400.0,15.0996,15.1083,15.0737,15.091,7260400.0
2013-10-07 15:40:00,17.45,17.45,17.38,17.42,14260400.0,15.0996,15.0996,15.039,15.0737,14260400.0
2013-10-07 15:50:00,17.42,17.43,17.38,17.42,18390400.0,15.0737,15.0823,15.039,15.0737,18390400.0
2013-10-08 09:30:00,17.49,17.51,17.42,17.47,16928800.0,15.1342,15.1515,15.0737,15.1169,16928800.0
2013-10-08 09:40:00,17.47,17.5,17.43,17.43,13263600.0,15.1169,15.1429,15.0823,15.0823,13263600.0
2013-10-08 09:50:00,17.43,17.49,17.4,17.48,13918800.0,15.0823,15.1342,15.0563,15.1256,13918800.0
2013-10-08 10:00:00,17.48,17.49,17.43,17.48,10452400.0,15.1256,15.1342,15.0823,15.1256,10452400.0
2013-10-08 10:10:00,17.48,17.52,17.46,17.51,12625200.0,15.1256,15.1602,15.1083,15.1515,12625200.0
2013-10-08 10:20:00,17.51,17.52,17.41,17.42,9452800.0,15.1515,15.1602,15.065,15.0737,9452800.0
2013-10-08 10:30:00,17.43,17.45,17.4,17.43,8806000.0,15.0823,15.0996,15.0563,15.0823,8806000.0
2013-10-08 10:40:00,17.43,17.43,17.34,17.34,13325200.0,15.0823,15.0823,15.0044,15.0044,13325200.0
2013-10-08 10:50:00,17.34,17.38,17.31,17.33,12605600.0,15.0044,15.039,14.9785,14.9958,12605600.0
2013-10-08 11:00:00,17.33,17.34,17.3,17.32,7817600.0,14.9958,15.0044,14.9698,14.9871,7817600.0
2013-10-08 11:10:00,17.32,17.33,17.31,17.31,5636400.0,14.9871,14.9958,14.9785,14.9785,5636400.0
2013-10-08 11:20:00,17.31,17.32,17.27,17.28,8890000.0,14.9785,14.9871,14.9439,14.9525,8890000.0
2013-10-08 11:30:00,17.28,17.28,17.2,17.2,11771200.0,14.9525,14.9525,14.8833,14.8833,11771200.0
2013-10-08 11:40:00,17.2,17.24,17.2,17.24,8355200.0,14.8833,14.9179,14.8833,14.9179,8355200.0
2013-10-08 11:50:00,17.23,17.27,17.23,17.27,6330800.0,14.9092,14.9439,14.9092,14.9439,6330800.0
2013-10-08 12:00:00,17.27,17.27,17.23,17.24,4096400.0,14.9439,14.9439,14.9092,14.9179,4096400.0
2013-10-08 12:10:00,17.25,17.25,17.22,17.22,4272800.0,14.9265,14.9265,14.9006,14.9006,4272800.0
2013-10-08 12:20:00,17.22,17.22,17.19,17.21,7383600.0,14.9006,14.9006,14.8746,14.8919,7383600.0
2013-10-08 12:30:00,17.21,17.23,17.19,17.22,4435200.0,14.8919,14.9092,14.8746,14.9006,4435200.0
2013-10-08 12:40:00,17.22,17.25,17.21,17.23,3623200.0,14.9006,14.9265,14.8919,14.9092,3623200.0
2013-10-08 12:50:00,17.23,17.27,17.22,17.25,3085600.0,14.9092,14.9439,14.9006,14.9265,3085600.0
2013-10-08 13:00:00,17.25,17.28,17.24,17.25,4376400.0,14.9265,14.9525,14.9179,14.9265,4376400.0
2013-10-08 13:10:00,17.25,17.26,17.22,17.23,3071600.0,14.9265,14.9352,14.9006,14.9092,3071600.0
2013-10-08 13:20:00,17.23,17.25,17.23,17.24,3063200.0,14.9092,14.9265,14.9092,14.9179,3063200.0
2013-10-08 13:30:00,17.24,17.25,17.23,17.23,2321200.0,14.9179,14.9265,14.9092,14.9092,2321200.0
2013-10-08 13:40:00,17.23,17.23,17.2,17.2,3878000.0,14.9092,14.9092,14.8833,14.8833,3878000.0
2013-10-08 13:50:00,17.2,17.22,17.2,17.21,2396800.0,14.8833,14.9006,14.8833,14.8919,2396800.0
2013-10-08 14:00:00,17.21,17.22,17.2,17.2,3203200.0,14.8919,14.9006,14.8833,14.8833,3203200.0
2013-10-08 14:10:00,17.2,17.22,17.18,17.19,3438400.0,14.8833,14.9006,14.866,14.8746,3438400.0
2013-10-08 14:20:00,17.19,17.24,17.17,17.21,7450800.0,14.8746,14.9179,14.8573,14.8919,7450800.0
2013-10-08 14:30:00,17.21,17.22,17.18,17.21,2427600.0,14.8919,14.9006,14.866,14.8919,2427600.0
2013-10-08 14:40:00,17.21,17.21,17.19,17.19,2522800.0,14.8919,14.8919,14.8746,14.8746,2522800.0
2013-10-08 14:50:00,17.19,17.21,17.19,17.21,2307200.0,14.8746,14.8919,14.8746,14.8919,2307200.0
2013-10-08 15:00:00,17.21,17.23,17.2,17.2,3197600.0,14.8919,14.9092,14.8833,14.8833,3197600.0
2013-10-08 15:10:00,17.2,17.21,17.19,17.21,3301200.0,14.8833,14.8919,14.8746,14.8919,3301200.0
2013-10-08 15:20:00,17.21,17.25,17.21,17.23,6202000.0,14.8919,14.9265,14.8919,14.9092,6202000.0
2013-10-08 15:30:00,17.24,17.24,17.2,17.21,4841200.0,14.9179,14.9179,14.8833,14.8919,4841200.0
2013-10-08 15:40:00,17.21,17.22,17.19,17.2,5751200.0,14.8919,14.9006,14.8746,14.8833,5751200.0
2013-10-08 15:50:00,17.2,17.2,17.16,17.18,12692400.0,14.8833,14.8833,14.8487,14.866,12692400.0
2013-10-09 09:30:00,17.31,17.31,17.22,17.28,15570800.0,14.9785,14.9785,14.9006,14.9525,15570800.0
2013-10-09 09:40:00,17.28,17.29,17.18,17.18,12832400.0,14.9525,14.9612,14.866,14.866,12832400.0
2013-10-09 09:50:00,17.18,17.29,17.18,17.27,12180000.0,14.866,14.9612,14.866,14.9439,12180000.0
2013-10-09 10:00:00,17.27,17.28,17.23,17.25,7890400.0,14.9439,14.9525,14.9092,14.9265,7890400.0
2013-10-09 10:10:00,17.26,17.26,17.2,17.24,6336400.0,14.9352,14.9352,14.8833,14.9179,6336400.0
2013-10-09 10:20:00,17.24,17.3,17.22,17.28,8234800.0,14.9179,14.9698,14.9006,14.9525,8234800.0
2013-10-09 10:30:00,17.28,17.29,17.2,17.22,12742800.0,14.9525,14.9612,14.8833,14.9006,12742800.0
2013-10-09 10:40:00,17.23,17.24,17.2,17.22,8610000.0,14.9092,14.9179,14.8833,14.9006,8610000.0
2013-10-09 10:50:00,17.22,17.23,17.19,17.2,5280800.0,14.9006,14.9092,14.8746,14.8833,5280800.0
2013-10-09 11:00:00,17.19,17.21,17.15,17.15,7568400.0,14.8746,14.8919,14.84,14.84,7568400.0
2013-10-09 11:10:00,17.15,17.18,17.11,17.12,10183600.0,14.84,14.866,14.8054,14.8141,10183600.0
2013-10-09 11:20:00,17.12,17.13,17.08,17.12,9307200.0,14.8141,14.8227,14.7794,14.8141,9307200.0
2013-10-09 11:30:00,17.12,17.16,17.1,17.12,5625200.0,14.8141,14.8487,14.7968,14.8141,5625200.0
2013-10-09 11:40:00,17.12,17.18,17.11,17.18,3914400.0,14.8141,14.866,14.8054,14.866,3914400.0
2013-10-09 11:50:00,17.18,17.19,17.15,17.16,3032400.0,14.866,14.8746,14.84,14.8487,3032400.0
2013-10-09 12:00:00,17.16,17.19,17.15,17.16,3298400.0,14.8487,14.8746,14.84,14.8487,3298400.0
2013-10-09 12:10:00,17.16,17.21,17.16,17.19,4939200.0,14.8487,14.8919,14.8487,14.8746,4939200.0
2013-10-09 12:20:00,17.19,17.23,17.18,17.22,4396000.0,14.8746,14.9092,14.866,14.9006,4396000.0
2013-10-09 12:30:00,17.22,17.25,17.21,17.24,3628800.0,14.9006,14.9265,14.8919,14.9179,3628800.0
2013-10-09 12:40:00,17.24,17.24,17.19,17.2,3007200.0,14.9179,14.9179,14.8746,14.8833,3007200.0
2013-10-09 12:50:00,17.2,17.21,17.18,17.21,2363200.0,14.8833,14.8919,14.866,14.8919,2363200.0
2013-10-09 13:00:00,17.21,17.25,17.21,17.24,3315200.0,14.8919,14.9265,14.8919,14.9179,3315200.0
2013-10-09 13:10:00,17.24,17.28,17.24,17.27,5446000.0,14.9179,14.9525,14.9179,14.9439,5446000.0
2013-10-09 13:20:00,17.27,17.29,17.25,17.26,5597200.0,14.9439,14.9612,14.9265,14.9352,5597200.0
2013-10-09 13:30:00,17.26,17.28,17.24,17.25,3407600.0,14.9352,14.9525,14.9179,14.9265,3407600.0
2013-10-09 13:40:00,17.25,17.29,17.25,17.29,3144400.0,14.9265,14.9612,14.9265,14.9612,3144400.0
2013-10-09 13:50:00,17.29,17.29,17.26,17.27,3474800.0,14.9612,14.9612,14.9352,14.9439,3474800.0
2013-10-09 14:00:00,17.27,17.31,17.24,17.28,4942000.0,14.9439,14.9785,14.9179,14.9525,4942000.0
2013-10-09 14:10:00,17.29,17.29,17.25,17.27,5672800.0,14.9612,14.9612,14.9265,14.9439,5672800.0
2013-10-09 14:20:00,17.27,17.34,17.27,17.34,7084000.0,14.9439,15.0044,14.9439,15.0044,7084000.0
2013-10-09 14:30:00,17.34,17.37,17.33,17.34,9475200.0,15.0044,15.0304,14.9958,15.0044,9475200.0
2013-10-09 14:40:00,17.34,17.37,17.33,17.36,4830000.0,15.0044,15.0304,14.9958,15.0217,4830000.0
2013-10-09 14:50:00,17.36,17.42,17.35,17.41,9576000.0,15.0217,15.0737,15.0131,15.065,9576000.0
2013-10-09 15:00:00,17.41,17.42,17.38,17.39,6288800.0,15.065,15.0737,15.039,15.0477,6288800.0
2013-10-09 15:10:00,17.39,17.39,17.35,17.37,4939200.0,15.0477,15.0477,15.0131,15.0304,4939200.0
2013-10-09 15:20:00,17.37,17.37,17.34,17.36,4250400.0,15.0304,15.0304,15.0044,15.0217,4250400.0
2013-10-09 15:30:00,17.36,17.4,17.35,17.36,5404000.0,15.0217,15.0563,15.0131,15.0217,5404000.0
2013-10-09 15:40:00,17.36,17.37,17.31,17.33,6538000.0,15.0217,15.0304,14.9785,14.9958,6538000.0
2013-10-09 15:50:00,17.33,17.38,17.31,17.37,15789200.0,14.9958,15.039,14.9785,15.0304,15789200.0
2013-10-10 09:30:00,17.55,17.56,17.44,17.44,27476400.0,15.1861,15.1948,15.091,15.091,27476400.0
2013-10-10 09:40:00,17.45,17.51,17.42,17.45,17085600.0,15.0996,15.1515,15.0737,15.0996,17085600.0
2013-10-10 09:50:00,17.45,17.47,17.39,17.47,11373600.0,15.0996,15.1169,15.0477,15.1169,11373600.0
2013-10-10 10:00:00,17.47,17.48,17.43,17.45,8531600.0,15.1169,15.1256,15.0823,15.0996,8531600.0
2013-10-10 10:10:00,17.45,17.45,17.42,17.44,6462400.0,15.0996,15.0996,15.0737,15.091,6462400.0
2013-10-10 10:20:00,17.44,17.52,17.44,17.52,11799200.0,15.091,15.1602,15.091,15.1602,11799200.0
2013-10-10 10:30:00,17.52,17.52,17.49,17.51,9452800.0,15.1602,15.1602,15.1342,15.1515,9452800.0
2013-10-10 10:40:00,17.51,17.55,17.51,17.51,7800800.0,15.1515,15.1861,15.1515,15.1515,7800800.0
2013-10-10 10:50:00,17.51,17.54,17.51,17.52,5969600.0,15.1515,15.1775,15.1515,15.1602,5969600.0
2013-10-10 11:00:00,17.52,17.54,17.48,17.5,5731600.0,15.1602,15.1775,15.1256,15.1429,5731600.0
2013-10-10 11:10:00,17.49,17.51,17.49,17.49,3239600.0,15.1342,15.1515,15.1342,15.1342,3239600.0
2013-10-10 11:20:00,17.5,17.53,17.49,17.53,4572400.0,15.1429,15.1688,15.1342,15.1688,4572400.0
2013-10-10 11:30:00,17.53,17.55,17.51,17.54,5196800.0,15.1688,15.1861,15.1515,15.1775,5196800.0
2013-10-10 11:40:00,17.54,17.55,17.53,17.54,6890800.0,15.1775,15.1861,15.1688,15.1775,6890800.0
2013-10-10 11:50:00,17.54,17.58,17.53,17.57,8682800.0,15.1775,15.2121,15.1688,15.2034,8682800.0
2013-10-10 12:00:00,17.57,17.59,17.55,17.56,5191200.0,15.2034,15.2208,15.1861,15.1948,5191200.0
2013-10-10 12:10:00,17.56,17.58,17.55,17.57,2486400.0,15.1948,15.2121,15.1861,15.2034,2486400.0
2013-10-10 12:20:00,17.57,17.57,17.56,17.57,3001600.0,15.2034,15.2034,15.1948,15.2034,3001600.0
2013-10-10 12:30:00,17.57,17.59,17.55,17.56,4384800.0,15.2034,15.2208,15.1861,15.1948,4384800.0
2013-10-10 12:40:00,17.56,17.57,17.53,17.53,3508400.0,15.1948,15.2034,15.1688,15.1688,3508400.0
2013-10-10 12:50:00,17.53,17.54,17.53,17.54,2573200.0,15.1688,15.1775,15.1688,15.1775,2573200.0
2013-10-10 13:00:00,17.54,17.54,17.47,17.48,6190800.0,15.1775,15.1775,15.1169,15.1256,6190800.0
2013-10-10 13:10:00,17.49,17.5,17.47,17.49,3085600.0,15.1342,15.1429,15.1169,15.1342,3085600.0
2013-10-10 13:20:00,17.49,17.52,17.49,17.52,2517200.0,15.1342,15.1602,15.1342,15.1602,2517200.0
2013-10-10 13:30:00,17.52,17.53,17.51,17.52,2114000.0,15.1602,15.1688,15.1515,15.1602,2114000.0
2013-10-10 13:40:00,17.52,17.53,17.51,17.51,1708000.0,15.1602,15.1688,15.1515,15.1515,1708000.0
2013-10-10 13:50:00,17.51,17.53,17.5,17.52,1780800.0,15.1515,15.1688,15.1429,15.1602,1780800.0
2013-10-10 14:00:00,17.52,17.52,17.44,17.45,8472800.0,15.1602,15.1602,15.091,15.0996,8472800.0
2013-10-10 14:10:00,17.45,17.48,17.44,17.46,3329200.0,15.0996,15.1256,15.091,15.1083,3329200.0
2013-10-10 14:20:00,17.46,17.48,17.41,17.42,4709600.0,15.1083,15.1256,15.065,15.0737,4709600.0
2013-10-10 14:30:00,17.42,17.46,17.41,17.44,6949600.0,15.0737,15.1083,15.065,15.091,6949600.0
2013-10-10 14:40:00,17.44,17.48,17.44,17.47,4650800.0,15.091,15.1256,15.091,15.1169,4650800.0
2013-10-10 14:50:00,17.47,17.47,17.45,17.47,3046400.0,15.1169,15.1169,15.0996,15.1169,3046400.0
2013-10-10 15:00:00,17.47,17.51,17.47,17.5,5745600.0,15.1169,15.1515,15.1169,15.1429,5745600.0
2013-10-10 15:10:00,17.49,17.52,17.49,17.49,5488000.0,15.1342,15.1602,15.1342,15.1342,5488000.0
2013-10-10 15:20:00,17.49,17.51,17.48,17.5,3802400.0,15.1342,15.1515,15.1256,15.1429,3802400.0
2013-10-10 15:30:00,17.5,17.51,17.49,17.5,3673600.0,15.1429,15.1515,15.1342,15.1429,3673600.0
2013-10-10 15:40:00,17.5,17.5,17.47,17.48,6308400.0,15.1429,15.1429,15.1169,15.1256,6308400.0
2013-10-10 15:50:00,17.48,17.5,17.48,17.5,13188000.0,15.1256,15.1429,15.1256,15.1429,13188000.0
2013-10-11 09:30:00,17.39,17.41,17.33,17.38,20708800.0,15.0477,15.065,14.9958,15.039,20708800.0
2013-10-11 09:40:00,17.38,17.4,17.36,17.37,12247200.0,15.039,15.0563,15.0217,15.0304,12247200.0
2013-10-11 09:50:00,17.37,17.45,17.36,17.44,10046400.0,15.0304,15.0996,15.0217,15.091,10046400.0
2013-10-11 10:00:00,17.44,17.45,17.42,17.43,7859600.0,15.091,15.0996,15.0737,15.0823,7859600.0
2013-10-11 10:10:00,17.43,17.43,17.39,17.4,5768000.0,15.0823,15.0823,15.0477,15.0563,5768000.0
2013-10-11 10:20:00,17.4,17.4,17.36,17.4,6697600.0,15.0563,15.0563,15.0217,15.0563,6697600.0
2013-10-11 10:30:00,17.39,17.4,17.38,17.39,2382800.0,15.0477,15.0563,15.039,15.0477,2382800.0
2013-10-11 10:40:00,17.39,17.39,17.37,17.37,5163200.0,15.0477,15.0477,15.0304,15.0304,5163200.0
2013-10-11 10:50:00,17.37,17.39,17.36,17.39,5017600.0,15.0304,15.0477,15.0217,15.0477,5017600.0
2013-10-11 11:00:00,17.38,17.41,17.38,17.39,3852800.0,15.039,15.065,15.039,15.0477,3852800.0
2013-10-11 11:10:00,17.39,17.41,17.38,17.41,2727200.0,15.0477,15.065,15.039,15.065,2727200.0
2013-10-11 11:20:00,17.41,17.42,17.4,17.41,3228400.0,15.065,15.0737,15.0563,15.065,3228400.0
2013-10-11 11:30:00,17.41,17.45,17.4,17.45,5686800.0,15.065,15.0996,15.0563,15.0996,5686800.0
2013-10-11 11:40:00,17.45,17.5,17.45,17.49,8220800.0,15.0996,15.1429,15.0996,15.1342,8220800.0
2013-10-11 11:50:00,17.49,17.52,17.49,17.51,6638800.0,15.1342,15.1602,15.1342,15.1515,6638800.0
2013-10-11 12:00:00,17.51,17.55,17.5,17.54,7562800.0,15.1515,15.1861,15.1429,15.1775,7562800.0
2013-10-11 12:10:00,17.55,17.55,17.53,17.54,6899200.0,15.1861,15.1861,15.1688,15.1775,6899200.0
2013-10-11 12:20:00,17.54,17.54,17.51,17.53,5392800.0,15.1775,15.1775,15.1515,15.1688,5392800.0
2013-10-11 12:30:00,17.53,17.54,17.52,17.53,4572400.0,15.1688,15.1775,15.1602,15.1688,4572400.0
2013-10-11 12:40:00,17.53,17.54,17.53,17.54,3995600.0,15.1688,15.1775,15.1688,15.1775,3995600.0
2013-10-11 12:50:00,17.54,17.54,17.53,17.54,3808000.0,15.1775,15.1775,15.1688,15.1775,3808000.0
2013-10-11 13:00:00,17.54,17.56,17.53,17.56,6398000.0,15.1775,15.1948,15.1688,15.1948,6398000.0
2013-10-11 13:10:00,17.56,17.56,17.53,17.54,6053600.0,15.1948,15.1948,15.1688,15.1775,6053600.0
2013-10-11 13:20:00,17.54,17.55,17.53,17.54,2189600.0,15.1775,15.1861,15.1688,15.1775,2189600.0
2013-10-11 13:30:00,17.54,17.58,17.54,17.58,6630400.0,15.1775,15.2121,15.1775,15.2121,6630400.0
2013-10-11 13:40:00,17.58,17.61,17.57,17.6,8307600.0,15.2121,15.2381,15.2034,15.2294,8307600.0
2013-10-11 13:50:00,17.6,17.61,17.58,17.6,4681600.0,15.2294,15.2381,15.2121,15.2294,4681600.0
2013-10-11 14:00:00,17.6,17.64,17.6,17.61,7697200.0,15.2294,15.264,15.2294,15.2381,7697200.0
2013-10-11 14:10:00,17.61,17.62,17.6,17.6,2833600.0,15.2381,15.2467,15.2294,15.2294,2833600.0
2013-10-11 14:20:00,17.6,17.61,17.59,17.6,3519600.0,15.2294,15.2381,15.2208,15.2294,3519600.0
2013-10-11 14:30:00,17.6,17.61,17.58,17.59,3791200.0,15.2294,15.2381,15.2121,15.2208,3791200.0
2013-10-11 14:40:00,17.59,17.6,17.58,17.59,3382400.0,15.2208,15.2294,15.2121,15.2208,3382400.0
2013-10-11 14:50:00,17.6,17.6,17.59,17.59,1990800.0,15.2294,15.2294,15.2208,15.2208,1990800.0
2013-10-11 15:00:00,17.59,17.6,17.56,17.57,6165600.0,15.2208,15.2294,15.1948,15.2034,6165600.0
2013-10-11 15:10:00,17.57,17.58,17.56,17.57,3729600.0,15.2034,15.2121,15.1948,15.2034,3729600.0
2013-10-11 15:20:00,17.57,17.6,17.57,17.59,5356400.0,15.2034,15.2294,15.2034,15.2208,5356400.0
2013-10-11 15:30:00,17.59,17.6,17.58,17.58,4734800.0,15.2208,15.2294,15.2121,15.2121,4734800.0
2013-10-11 15:40:00,17.59,17.6,17.58,17.59,7383600.0,15.2208,15.2294,15.2121,15.2208,7383600.0
2013-10-11 15:50:00,17.59,17.61,17.59,17.61,18088000.0,15.2208,15.2381,15.2208,15.2381,18088000.0
2013-10-14 09:30:00,17.49,17.65,17.48,17.6,23878400.0,15.1342,15.2727,15.1256,15.2294,23878400.0
2013-10-14 09:40:00,17.6,17.7,17.59,17.69,16998800.0,15.2294,15.3159,15.2208,15.3073,16998800.0
2013-10-14 09:50:00,17.69,17.75,17.68,17.74,15106000.0,15.3073,15.3592,15.2986,15.3505,15106000.0
2013-10-14 10:00:00,17.74,17.76,17.7,17.71,10609200.0,15.3505,15.3679,15.3159,15.3246,10609200.0
2013-10-14 10:10:00,17.71,17.72,17.68,17.7,8324400.0,15.3246,15.3332,15.2986,15.3159,8324400.0
2013-10-14 10:20:00,17.71,17.73,17.7,17.7,11331600.0,15.3246,15.3419,15.3159,15.3159,11331600.0
2013-10-14 10:30:00,17.71,17.74,17.7,17.71,5689600.0,15.3246,15.3505,15.3159,15.3246,5689600.0
2013-10-14 10:40:00,17.71,17.71,17.65,17.67,8394400.0,15.3246,15.3246,15.2727,15.29,8394400.0
2013-10-14 10:50:00,17.67,17.68,17.61,17.62,8587600.0,15.29,15.2986,15.2381,15.2467,8587600.0
2013-10-14 11:00:00,17.62,17.64,17.59,17.63,7840000.0,15.2467,15.264,15.2208,15.2554,7840000.0
2013-10-14 11:10:00,17.63,17.67,17.63,17.65,4152400.0,15.2554,15.29,15.2554,15.2727,4152400.0
2013-10-14 11:20:00,17.64,17.65,17.61,17.63,2839200.0,15.264,15.2727,15.2381,15.2554,2839200.0
2013-10-14 11:30:00,17.62,17.68,17.62,17.67,3556000.0,15.2467,15.2986,15.2467,15.29,3556000.0
2013-10-14 11:40:00,17.67,17.68,17.66,17.68,3094000.0,15.29,15.2986,15.2813,15.2986,3094000.0
2013-10-14 11:50:00,17.68,17.69,17.66,17.68,2945600.0,15.2986,15.3073,15.2813,15.2986,2945600.0
2013-10-14 12:00:00,17.68,17.69,17.66,17.67,3105200.0,15.2986,15.3073,15.2813,15.29,3105200.0
2013-10-14 12:10:00,17.68,17.68,17.67,17.68,1694000.0,15.2986,15.2986,15.29,15.2986,1694000.0
2013-10-14 12:20:00,17.68,17.7,17.68,17.7,2489200.0,15.2986,15.3159,15.2986,15.3159,2489200.0
2013-10-14 12:30:00,17.7,17.71,17.7,17.71,4572400.0,15.3159,15.3246,15.3159,15.3246,4572400.0
2013-10-14 12:40:00,17.7,17.71,17.7,17.71,2035600.0,15.3159,15.3246,15.3159,15.3246,2035600.0
2013-10-14 12:50:00,17.71,17.74,17.71,17.74,4779600.0,15.3246,15.3505,15.3246,15.3505,4779600.0
2013-10-14 13:00:00,17.74,17.75,17.73,17.74,3038000.0,15.3505,15.3592,15.3419,15.3505,3038000.0
2013-10-14 13:10:00,17.74,17.75,17.74,17.74,3424400.0,15.3505,15.3592,15.3505,15.3505,3424400.0
2013-10-14 13:20:00,17.74,17.75,17.72,17.72,2394000.0,15.3505,15.3592,15.3332,15.3332,2394000.0
2013-10-14 13:30:00,17.72,17.73,17.71,17.72,2648800.0,15.3332,15.3419,15.3246,15.3332,2648800.0
2013-10-14 13:40:00,17.72,17.73,17.71,17.73,1716400.0,15.3332,15.3419,15.3246,15.3419,1716400.0
2013-10-14 13:50:00,17.73,17.73,17.72,17.72,2016000.0,15.3419,15.3419,15.3332,15.3332,2016000.0
2013-10-14 14:00:00,17.73,17.76,17.72,17.73,7845600.0,15.3419,15.3679,15.3332,15.3419,7845600.0
2013-10-14 14:10:00,17.73,17.74,17.73,17.74,1915200.0,15.3419,15.3505,15.3419,15.3505,1915200.0
2013-10-14 14:20:00,17.74,17.75,17.73,17.74,4754400.0,15.3505,15.3592,15.3419,15.3505,4754400.0
2013-10-14 14:30:00,17.74,17.75,17.73,17.75,2153200.0,15.3505,15.3592,15.3419,15.3592,2153200.0
2013-10-14 14:40:00,17.74,17.75,17.68,17.72,7532000.0,15.3505,15.3592,15.2986,15.3332,7532000.0
2013-10-14 14:50:00,17.72,17.73,17.7,17.71,2794400.0,15.3332,15.3419,15.3159,15.3246,2794400.0
2013-10-14 15:00:00,17.7,17.74,17.69,17.73,5171600.0,15.3159,15.3505,15.3073,15.3419,5171600.0
2013-10-14 15:10:00,17.74,17.74,17.72,17.73,3760400.0,15.3505,15.3505,15.3332,15.3419,3760400.0
2013-10-14 15:20:00,17.73,17.77,17.73,17.76,5857600.0,15.3419,15.3765,15.3419,15.3679,5857600.0
2013-10-14 15:30:00,17.76,17.77,17.73,17.74,6980400.0,15.3679,15.3765,15.3419,15.3505,6980400.0
2013-10-14 15:40:00,17.74,17.75,17.72,17.72,6319600.0,15.3505,15.3592,15.3332,15.3332,6319600.0
2013-10-14 15:50:00,17.73,17.73,17.7,17.72,14176400.0,15.3419,15.3419,15.3159,15.3332,14176400.0
2013-10-15 09:30:00,17.78,17.81,17.7,17.76,26964000.0,15.3852,15.4111,15.3159,15.3679,26964000.0
2013-10-15 09:40:00,17.76,17.78,17.71,17.76,11816000.0,15.3679,15.3852,15.3246,15.3679,11816000.0
2013-10-15 09:50:00,17.76,17.79,17.73,17.78,9083200.0,15.3679,15.3938,15.3419,15.3852,9083200.0
2013-10-15 10:00:00,17.79,17.82,17.77,17.82,9982000.0,15.3938,15.4198,15.3765,15.4198,9982000.0
2013-10-15 10:10:00,17.82,17.83,17.8,17.8,7196000.0,15.4198,15.4284,15.4025,15.4025,7196000.0
2013-10-15 10:20:00,17.8,17.85,17.8,17.84,10301200.0,15.4025,15.4457,15.4025,15.4371,10301200.0
2013-10-15 10:30:00,17.84,17.85,17.83,17.84,6176800.0,15.4371,15.4457,15.4284,15.4371,6176800.0
2013-10-15 10:40:00,17.84,17.85,17.81,17.82,7758800.0,15.4371,15.4457,15.4111,15.4198,7758800.0
2013-10-15 10:50:00,17.82,17.83,17.78,17.8,8296400.0,15.4198,15.4284,15.3852,15.4025,8296400.0
2013-10-15 11:00:00,17.8,17.82,17.79,17.8,4118800.0,15.4025,15.4198,15.3938,15.4025,4118800.0
2013-10-15 11:10:00,17.8,17.86,17.79,17.85,11132800.0,15.4025,15.4544,15.3938,15.4457,11132800.0
2013-10-15 11:20:00,17.85,17.92,17.85,17.9,22764000.0,15.4457,15.5063,15.4457,15.489,22764000.0
2013-10-15 11:30:00,17.9,17.91,17.88,17.9,6493200.0,15.489,15.4977,15.4717,15.489,6493200.0
2013-10-15 11:40:00,17.89,17.9,17.84,17.85,9105600.0,15.4803,15.489,15.4371,15.4457,9105600.0
2013-10-15 11:50:00,17.85,17.88,17.85,17.86,4578000.0,15.4457,15.4717,15.4457,15.4544,4578000.0
2013-10-15 12:00:00,17.86,17.86,17.81,17.85,7644000.0,15.4544,15.4544,15.4111,15.4457,7644000.0
2013-10-15 12:10:00,17.85,17.85,17.8,17.81,6087200.0,15.4457,15.4457,15.4025,15.4111,6087200.0
2013-10-15 12:20:00,17.81,17.88,17.81,17.86,6846000.0,15.4111,15.4717,15.4111,15.4544,6846000.0
2013-10-15 12:30:00,17.86,17.9,17.86,17.88,4908400.0,15.4544,15.489,15.4544,15.4717,4908400.0
2013-10-15 12:40:00,17.88,17.9,17.88,17.89,4695600.0,15.4717,15.489,15.4717,15.4803,4695600.0
2013-10-15 12:50:00,17.9,17.9,17.86,17.88,4368000.0,15.489,15.489,15.4544,15.4717,4368000.0
2013-10-15 13:00:00,17.88,17.89,17.86,17.89,2822400.0,15.4717,15.4803,15.4544,15.4803,2822400.0
2013-10-15 13:10:00,17.89,17.9,17.85,17.9,3906000.0,15.4803,15.489,15.4457,15.489,3906000.0
2013-10-15 13:20:00,17.9,17.91,17.88,17.88,3987200.0,15.489,15.4977,15.4717,15.4717,3987200.0
2013-10-15 13:30:00,17.88,17.9,17.86,17.88,3628800.0,15.4717,15.489,15.4544,15.4717,3628800.0
2013-10-15 13:40:00,17.89,17.93,17.89,17.92,5908000.0,15.4803,15.515,15.4803,15.5063,5908000.0
2013-10-15 13:50:00,17.92,17.93,17.91,17.92,5334000.0,15.5063,15.515,15.4977,15.5063,5334000.0
2013-10-15 14:00:00,17.92,17.93,17.89,17.91,4424000.0,15.5063,15.515,15.4803,15.4977,4424000.0
2013-10-15 14:10:00,17.91,17.91,17.88,17.9,3964800.0,15.4977,15.4977,15.4717,15.489,3964800.0
2013-10-15 14:20:00,17.9,17.91,17.83,17.85,8752800.0,15.489,15.4977,15.4284,15.4457,8752800.0
2013-10-15 14:30:00,17.85,17.85,17.78,17.8,10211600.0,15.4457,15.4457,15.3852,15.4025,10211600.0
2013-10-15 14:40:00,17.81,17.84,17.79,17.82,7736400.0,15.4111,15.4371,15.3938,15.4198,7736400.0
2013-10-15 14:50:00,17.83,17.85,17.81,17.83,4099200.0,15.4284,15.4457,15.4111,15.4284,4099200.0
2013-10-15 15:00:00,17.83,17.87,17.8,17.87,6734000.0,15.4284,15.463,15.4025,15.463,6734000.0
2013-10-15 15:10:00,17.87,17.88,17.84,17.86,5731600.0,15.463,15.4717,15.4371,15.4544,5731600.0
2013-10-15 15:20:00,17.86,17.87,17.84,17.86,2923200.0,15.4544,15.463,15.4371,15.4544,2923200.0
2013-10-15 15:30:00,17.86,17.86,17.82,17.83,4440800.0,15.4544,15.4544,15.4198,15.4284,4440800.0
2013-10-15 15:40:00,17.83,17.84,17.81,17.81,4712400.0,15.4284,15.4371,15.4111,15.4111,4712400.0
2013-10-15 15:50:00,17.81,17.83,17.79,17.82,12208000.0,15.4111,15.4284,15.3938,15.4198,12208000.0
2013-10-16 09:30:00,17.88,17.95,17.87,17.9,27263600.0,15.4717,15.5323,15.463,15.489,27263600.0
2013-10-16 09:40:00,17.89,17.9,17.83,17.9,15173200.0,15.4803,15.489,15.4284,15.489,15173200.0
2013-10-16 09:50:00,17.89,17.9,17.83,17.84,15251600.0,15.4803,15.489,15.4284,15.4371,15251600.0
2013-10-16 10:00:00,17.84,17.88,17.83,17.87,8957200.0,15.4371,15.4717,15.4284,15.463,8957200.0
2013-10-16 10:10:00,17.87,17.91,17.84,17.89,11538800.0,15.463,15.4977,15.4371,15.4803,11538800.0
2013-10-16 10:20:00,17.89,17.9,17.88,17.89,7786800.0,15.4803,15.489,15.4717,15.4803,7786800.0
2013-10-16 10:30:00,17.89,17.89,17.85,17.85,4303600.0,15.4803,15.4803,15.4457,15.4457,4303600.0
2013-10-16 10:40:00,17.86,17.87,17.84,17.86,4986800.0,15.4544,15.463,15.4371,15.4544,4986800.0
2013-10-16 10:50:00,17.86,17.88,17.83,17.87,6826400.0,15.4544,15.4717,15.4284,15.463,6826400.0
2013-10-16 11:00:00,17.87,17.88,17.85,17.86,3844400.0,15.463,15.4717,15.4457,15.4544,3844400.0
2013-10-16 11:10:00,17.86,17.87,17.85,17.86,3598000.0,15.4544,15.463,15.4457,15.4544,3598000.0
2013-10-16 11:20:00,17.86,17.89,17.86,17.88,4611600.0,15.4544,15.4803,15.4544,15.4717,4611600.0
2013-10-16 11:30:00,17.88,17.89,17.87,17.88,3598000.0,15.4717,15.4803,15.463,15.4717,3598000.0
2013-10-16 11:40:00,17.89,17.89,17.88,17.88,2892400.0,15.4803,15.4803,15.4717,15.4717,2892400.0
2013-10-16 11:50:00,17.88,17.89,17.87,17.88,3519600.0,15.4717,15.4803,15.463,15.4717,3519600.0
2013-10-16 12:00:00,17.89,17.91,17.88,17.9,4121600.0,15.4803,15.4977,15.4717,15.489,4121600.0
2013-10-16 12:10:00,17.9,17.93,17.9,17.93,4869200.0,15.489,15.515,15.489,15.515,4869200.0
2013-10-16 12:20:00,17.93,17.93,17.9,17.91,5334000.0,15.515,15.515,15.489,15.4977,5334000.0
2013-10-16 12:30:00,17.91,17.91,17.87,17.91,6879600.0,15.4977,15.4977,15.463,15.4977,6879600.0
2013-10-16 12:40:00,17.91,17.92,17.9,17.92,2889600.0,15.4977,15.5063,15.489,15.5063,2889600.0
2013-10-16 12:50:00,17.92,17.92,17.91,17.91,2730000.0,15.5063,15.5063,15.4977,15.4977,2730000.0
2013-10-16 13:00:00,17.91,17.93,17.89,17.9,5516000.0,15.4977,15.515,15.4803,15.489,5516000.0
2013-10-16 13:10:00,17.9,17.91,17.89,17.91,3122000.0,15.489,15.4977,15.4803,15.4977,3122000.0
2013-10-16 13:20:00,17.91,17.92,17.89,17.91,2027200.0,15.4977,15.5063,15.4803,15.4977,2027200.0
2013-10-16 13:30:00,17.91,17.92,17.9,17.92,2772000.0,15.4977,15.5063,15.489,15.5063,2772000.0
2013-10-16 13:40:00,17.92,17.92,17.89,17.89,3094000.0,15.5063,15.5063,15.4803,15.4803,3094000.0
2013-10-16 13:50:00,17.89,17.9,17.88,17.88,4779600.0,15.4803,15.489,15.4717,15.4717,4779600.0
2013-10-16 14:00:00,17.88,17.9,17.88,17.9,3631600.0,15.4717,15.489,15.4717,15.489,3631600.0
2013-10-16 14:10:00,17.9,17.9,17.89,17.89,2153200.0,15.489,15.489,15.4803,15.4803,2153200.0
2013-10-16 14:20:00,17.89,17.9,17.88,17.89,3984400.0,15.4803,15.489,15.4717,15.4803,3984400.0
2013-10-16 14:30:00,17.89,17.9,17.88,17.88,3934000.0,15.4803,15.489,15.4717,15.4717,3934000.0
2013-10-16 14:40:00,17.88,17.91,17.88,17.9,3813600.0,15.4717,15.4977,15.4717,15.489,3813600.0
2013-10-16 14:50:00,17.9,17.91,17.89,17.9,2814000.0,15.489,15.4977,15.4803,15.489,2814000.0
2013-10-16 15:00:00,17.9,17.91,17.89,17.9,3001600.0,15.489,15.4977,15.4803,15.489,3001600.0
2013-10-16 15:10:00,17.9,17.92,17.9,17.91,2805600.0,15.489,15.5063,15.489,15.4977,2805600.0
2013-10-16 15:20:00,17.91,17.91,17.89,17.89,2578800.0,15.4977,15.4977,15.4803,15.4803,2578800.0
2013-10-16 15:30:00,17.89,17.9,17.88,17.89,4564000.0,15.4803,15.489,15.4717,15.4803,4564000.0
2013-10-16 15:40:00,17.89,17.91,17.89,17.91,4673200.0,15.4803,15.4977,15.4803,15.4977,4673200.0
2013-10-16 15:50:00,17.91,17.91,17.89,17.89,11538800.0,15.4977,15.4977,15.4803,15.4803,11538800.0
2013-10-17 09:30:00,17.85,17.96,17.85,17.96,24295600.0,15.4457,15.5409,15.4457,15.5409,24295600.0
2013-10-17 09:40:00,17.95,17.98,17.93,17.94,15103200.0,15.5323,15.5582,15.515,15.5236,15103200.0
2013-10-17 09:50:00,17.94,17.95,17.9,17.94,9293200.0,15.5236,15.5323,15.489,15.5236,9293200.0
2013-10-17 10:00:00,17.95,17.96,17.92,17.94,7000000.0,15.5323,15.5409,15.5063,15.5236,7000000.0
2013-10-17 10:10:00,17.94,17.97,17.93,17.97,6608000.0,15.5236,15.5496,15.515,15.5496,6608000.0
2013-10-17 10:20:00,17.97,18.01,17.97,17.99,11348400.0,15.5496,15.5842,15.5496,15.5669,11348400.0
2013-10-17 10:30:00,17.99,18.02,17.99,18.01,8408400.0,15.5669,15.5928,15.5669,15.5842,8408400.0
2013-10-17 10:40:00,18.01,18.02,17.98,17.99,4914000.0,15.5842,15.5928,15.5582,15.5669,4914000.0
2013-10-17 10:50:00,17.99,17.99,17.96,17.97,6283200.0,15.5669,15.5669,15.5409,15.5496,6283200.0
2013-10-17 11:00:00,17.97,18.0,17.97,17.99,4891600.0,15.5496,15.5755,15.5496,15.5669,4891600.0
2013-10-17 11:10:00,17.99,17.99,17.98,17.98,3102400.0,15.5669,15.5669,15.5582,15.5582,3102400.0
2013-10-17 11:20:00,17.99,18.0,17.98,17.99,3351600.0,15.5669,15.5755,15.5582,15.5669,3351600.0
2013-10-17 11:30:00,17.99,18.01,17.98,18.0,6473600.0,15.5669,15.5842,15.5582,15.5755,6473600.0
2013-10-17 11:40:00,18.0,18.01,17.98,18.01,3987200.0,15.5755,15.5842,15.5582,15.5842,3987200.0
2013-10-17 11:50:00,18.01,18.02,17.99,18.01,4415600.0,15.5842,15.5928,15.5669,15.5842,4415600.0
2013-10-17 12:00:00,18.01,18.02,18.0,18.0,3413200.0,15.5842,15.5928,15.5755,15.5755,3413200.0
2013-10-17 12:10:00,18.0,18.01,17.99,18.01,3287200.0,15.5755,15.5842,15.5669,15.5842,3287200.0
2013-10-17 12:20:00,18.01,18.01,18.0,18.0,2979200.0,15.5842,15.5842,15.5755,15.5755,2979200.0
2013-10-17 12:30:00,18.0,18.01,17.99,18.01,2195200.0,15.5755,15.5842,15.5669,15.5842,2195200.0
2013-10-17 12:40:00,18.01,18.01,18.0,18.01,2371600.0,15.5842,15.5842,15.5755,15.5842,2371600.0
2013-10-17 12:50:00,18.01,18.03,18.01,18.03,4421200.0,15.5842,15.6015,15.5842,15.6015,4421200.0
2013-10-17 13:00:00,18.03,18.03,18.0,18.01,4650800.0,15.6015,15.6015,15.5755,15.5842,4650800.0
2013-10-17 13:10:00,18.01,18.01,17.99,17.99,3435600.0,15.5842,15.5842,15.5669,15.5669,3435600.0
2013-10-17 13:20:00,17.99,17.99,17.97,17.98,5297600.0,15.5669,15.5669,15.5496,15.5582,5297600.0
2013-10-17 13:30:00,17.98,17.99,17.98,17.98,1758400.0,15.5582,15.5669,15.5582,15.5582,1758400.0
2013-10-17 13:40:00,17.98,17.99,17.98,17.98,1220800.0,15.5582,15.5669,15.5582,15.5582,1220800.0
2013-10-17 13:50:00,17.98,17.99,17.97,17.98,2450000.0,15.5582,15.5669,15.5496,15.5582,2450000.0
2013-10-17 14:00:00,17.98,17.98,17.96,17.97,2433200.0,15.5582,15.5582,15.5409,15.5496,2433200.0
2013-10-17 14:10:00,17.97,17.99,17.97,17.98,2276400.0,15.5496,15.5669,15.5496,15.5582,2276400.0
2013-10-17 14:20:00,17.98,18.0,17.98,17.99,2391200.0,15.5582,15.5755,15.5582,15.5669,2391200.0
2013-10-17 14:30:00,17.99,18.0,17.99,18.0,2976400.0,15.5669,15.5755,15.5669,15.5755,2976400.0
2013-10-17 14:40:00,18.0,18.0,17.97,17.99,3063200.0,15.5755,15.5755,15.5496,15.5669,3063200.0
2013-10-17 14:50:00,17.99,18.0,17.98,17.99,1610000.0,15.5669,15.5755,15.5582,15.5669,1610000.0
2013-10-17 15:00:00,17.99,18.01,17.99,18.01,3679200.0,15.5669,15.5842,15.5669,15.5842,3679200.0
2013-10-17 15:10:00,18.01,18.01,17.99,18.0,3892000.0,15.5842,15.5842,15.5669,15.5755,3892000.0
2013-10-17 15:20:00,18.0,18.01,17.99,18.0,3010000.0,15.5755,15.5842,15.5669,15.5755,3010000.0
2013-10-17 15:30:00,18.0,18.01,18.0,18.0,3970400.0,15.5755,15.5842,15.5755,15.5755,3970400.0
2013-10-17 15:40:00,18.0,18.02,18.0,18.02,7064400.0,15.5755,15.5928,15.5755,15.5928,7064400.0
2013-10-17 15:50:00,18.02,18.03,18.01,18.02,16413600.0,15.5928,15.6015,15.5842,15.5928,16413600.0
2013-10-18 09:30:00,18.08,18.12,18.06,18.07,40230400.0,15.6448,15.6794,15.6274,15.6361,40230400.0
2013-10-18 09:40:00,18.07,18.12,18.07,18.1,9766400.0,15.6361,15.6794,15.6361,15.6621,9766400.0
2013-10-18 09:50:00,18.1,18.14,18.1,18.14,8654800.0,15.6621,15.6967,15.6621,15.6967,8654800.0
2013-10-18 10:00:00,18.14,18.17,18.13,18.17,9139200.0,15.6967,15.7226,15.688,15.7226,9139200.0
2013-10-18 10:10:00,18.17,18.19,18.16,18.17,12328400.0,15.7226,15.7399,15.714,15.7226,12328400.0
2013-10-18 10:20:00,18.17,18.18,18.11,18.12,9399600.0,15.7226,15.7313,15.6707,15.6794,9399600.0
2013-10-18 10:30:00,18.12,18.16,18.12,18.16,5370400.0,15.6794,15.714,15.6794,15.714,5370400.0
2013-10-18 10:40:00,18.16,18.16,18.13,18.15,5681200.0,15.714,15.714,15.688,15.7053,5681200.0
2013-10-18 10:50:00,18.15,18.18,18.15,18.18,7736400.0,15.7053,15.7313,15.7053,15.7313,7736400.0
2013-10-18 11:00:00,18.18,18.18,18.16,18.18,4216800.0,15.7313,15.7313,15.714,15.7313,4216800.0
2013-10-18 11:10:00,18.18,18.18,18.17,18.18,4597600.0,15.7313,15.7313,15.7226,15.7313,4597600.0
2013-10-18 11:20:00,18.18,18.18,18.16,18.16,4054400.0,15.7313,15.7313,15.714,15.714,4054400.0
2013-10-18 11:30:00,18.16,18.18,18.14,18.17,5264000.0,15.714,15.7313,15.6967,15.7226,5264000.0
2013-10-18 11:40:00,18.17,18.18,18.17,18.17,3169600.0,15.7226,15.7313,15.7226,15.7226,3169600.0
2013-10-18 11:50:00,18.17,18.17,18.16,18.17,2724400.0,15.7226,15.7226,15.714,15.7226,2724400.0
2013-10-18 12:00:00,18.17,18.17,18.15,18.16,3824800.0,15.7226,15.7226,15.7053,15.714,3824800.0
2013-10-18 12:10:00,18.15,18.16,18.15,18.16,2032800.0,15.7053,15.714,15.7053,15.714,2032800.0
2013-10-18 12:20:00,18.16,18.16,18.14,18.15,2945600.0,15.714,15.714,15.6967,15.7053,2945600.0
2013-10-18 12:30:00,18.15,18.16,18.15,18.16,6571600.0,15.7053,15.714,15.7053,15.714,6571600.0
2013-10-18 12:40:00,18.16,18.17,18.15,18.16,2886800.0,15.714,15.7226,15.7053,15.714,2886800.0
2013-10-18 12:50:00,18.17,18.17,18.15,18.16,2892400.0,15.7226,15.7226,15.7053,15.714,2892400.0
2013-10-18 13:00:00,18.16,18.16,18.15,18.16,2772000.0,15.714,15.714,15.7053,15.714,2772000.0
2013-10-18 13:10:00,18.16,18.16,18.13,18.15,4709600.0,15.714,15.714,15.688,15.7053,4709600.0
2013-10-18 13:20:00,18.15,18.15,18.13,18.13,2632000.0,15.7053,15.7053,15.688,15.688,2632000.0
2013-10-18 13:30:00,18.13,18.14,18.13,18.14,2528400.0,15.688,15.6967,15.688,15.6967,2528400.0
2013-10-18 13:40:00,18.14,18.15,18.14,18.15,3127600.0,15.6967,15.7053,15.6967,15.7053,3127600.0
2013-10-18 13:50:00,18.15,18.16,18.15,18.15,2987600.0,15.7053,15.714,15.7053,15.7053,2987600.0
2013-10-18 14:00:00,18.15,18.16,18.14,18.15,3497200.0,15.7053,15.714,15.6967,15.7053,3497200.0
2013-10-18 14:10:00,18.15,18.15,18.14,18.15,2430400.0,15.7053,15.7053,15.6967,15.7053,2430400.0
2013-10-18 14:20:00,18.15,18.16,18.14,18.15,2923200.0,15.7053,15.714,15.6967,15.7053,2923200.0
2013-10-18 14:30:00,18.15,18.15,18.14,18.15,3026800.0,15.7053,15.7053,15.6967,15.7053,3026800.0
2013-10-18 14:40:00,18.15,18.16,18.15,18.15,4723600.0,15.7053,15.714,15.7053,15.7053,4723600.0
2013-10-18 14:50:00,18.15,18.16,18.15,18.16,4144000.0,15.7053,15.714,15.7053,15.714,4144000.0
2013-10-18 15:00:00,18.16,18.16,18.15,18.15,4135600.0,15.714,15.714,15.7053,15.7053,4135600.0
2013-10-18 15:10:00,18.15,18.16,18.14,18.15,4429600.0,15.7053,15.714,15.6967,15.7053,4429600.0
2013-10-18 15:20:00,18.15,18.17,18.14,18.15,6899200.0,15.7053,15.7226,15.6967,15.7053,6899200.0
2013-10-18 15:30:00,18.15,18.17,18.15,18.16,10276000.0,15.7053,15.7226,15.7053,15.714,10276000.0
2013-10-18 15:40:00,18.16,18.16,18.14,18.15,11807600.0,15.714,15.714,15.6967,15.7053,11807600.0
2013-10-18 15:50:00,18.15,18.18,18.14,18.17,15853600.0,15.7053,15.7313,15.6967,15.7226,15853600.0
2013-10-21 09:30:00,18.28,18.46,18.27,18.42,42478800.0,15.8178,15.9736,15.8092,15.939,42478800.0
2013-10-21 09:40:00,18.42,18.55,18.4,18.54,27594000.0,15.939,16.0514,15.9217,16.0428,27594000.0
2013-10-21 09:50:00,18.54,18.59,18.5,18.58,24183600.0,16.0428,16.0861,16.0082,16.0774,24183600.0
2013-10-21 10:00:00,18.58,18.62,18.55,18.6,20801200.0,16.0774,16.112,16.0514,16.0947,20801200.0
2013-10-21 10:10:00,18.6,18.61,18.54,18.56,12026000.0,16.0947,16.1034,16.0428,16.0601,12026000.0
2013-10-21 10:20:00,18.56,18.61,18.56,18.59,11684400.0,16.0601,16.1034,16.0601,16.0861,11684400.0
2013-10-21 10:30:00,18.59,18.61,18.56,18.57,8153600.0,16.0861,16.1034,16.0601,16.0688,8153600.0
2013-10-21 10:40:00,18.57,18.61,18.56,18.58,7274400.0,16.0688,16.1034,16.0601,16.0774,7274400.0
2013-10-21 10:50:00,18.58,18.59,18.57,18.57,4746000.0,16.0774,16.0861,16.0688,16.0688,4746000.0
2013-10-21 11:00:00,18.57,18.6,18.55,18.6,7834400.0,16.0688,16.0947,16.0514,16.0947,7834400.0
2013-10-21 11:10:00,18.6,18.62,18.58,18.61,8993600.0,16.0947,16.112,16.0774,16.1034,8993600.0
2013-10-21 11:20:00,18.61,18.63,18.59,18.61,7820400.0,16.1034,16.1207,16.0861,16.1034,7820400.0
2013-10-21 11:30:00,18.61,18.63,18.61,18.63,6308400.0,16.1034,16.1207,16.1034,16.1207,6308400.0
2013-10-21 11:40:00,18.63,18.68,18.63,18.67,13764800.0,16.1207,16.1639,16.1207,16.1553,13764800.0
2013-10-21 11:50:00,18.67,18.71,18.66,18.71,9612400.0,16.1553,16.1899,16.1466,16.1899,9612400.0
2013-10-21 12:00:00,18.71,18.72,18.68,18.69,7663600.0,16.1899,16.1986,16.1639,16.1726,7663600.0
2013-10-21 12:10:00,18.69,18.69,18.65,18.69,6888000.0,16.1726,16.1726,16.138,16.1726,6888000.0
2013-10-21 12:20:00,18.69,18.71,18.67,18.68,5065200.0,16.1726,16.1899,16.1553,16.1639,5065200.0
2013-10-21 12:30:00,18.68,18.71,18.68,18.71,3158400.0,16.1639,16.1899,16.1639,16.1899,3158400.0
2013-10-21 12:40:00,18.71,18.72,18.69,18.7,5020400.0,16.1899,16.1986,16.1726,16.1812,5020400.0
2013-10-21 12:50:00,18.7,18.71,18.69,18.71,3054800.0,16.1812,16.1899,16.1726,16.1899,3054800.0
2013-10-21 13:00:00,18.71,18.72,18.7,18.72,5700800.0,16.1899,16.1986,16.1812,16.1986,5700800.0
2013-10-21 13:10:00,18.72,18.72,18.67,18.68,6666800.0,16.1986,16.1986,16.1553,16.1639,6666800.0
2013-10-21 13:20:00,18.68,18.71,18.68,18.7,3805200.0,16.1639,16.1899,16.1639,16.1812,3805200.0
2013-10-21 13:30:00,18.7,18.71,18.68,18.7,4219600.0,16.1812,16.1899,16.1639,16.1812,4219600.0
2013-10-21 13:40:00,18.7,18.7,18.68,18.68,3351600.0,16.1812,16.1812,16.1639,16.1639,3351600.0
2013-10-21 13:50:00,18.68,18.71,18.68,18.7,2248400.0,16.1639,16.1899,16.1639,16.1812,2248400.0
2013-10-21 14:00:00,18.7,18.71,18.63,18.63,7103600.0,16.1812,16.1899,16.1207,16.1207,7103600.0
2013-10-21 14:10:00,18.63,18.63,18.59,18.61,7882000.0,16.1207,16.1207,16.0861,16.1034,7882000.0
2013-10-21 14:20:00,18.61,18.62,18.56,18.59,8680000.0,16.1034,16.112,16.0601,16.0861,8680000.0
2013-10-21 14:30:00,18.59,18.63,18.57,18.63,6574400.0,16.0861,16.1207,16.0688,16.1207,6574400.0
2013-10-21 14:40:00,18.63,18.64,18.61,18.62,4060000.0,16.1207,16.1293,16.1034,16.112,4060000.0
2013-10-21 14:50:00,18.62,18.64,18.61,18.63,3435600.0,16.112,16.1293,16.1034,16.1207,3435600.0
2013-10-21 15:00:00,18.63,18.66,18.61,18.66,5642000.0,16.1207,16.1466,16.1034,16.1466,5642000.0
2013-10-21 15:10:00,18.66,18.68,18.65,18.66,5034400.0,16.1466,16.1639,16.138,16.1466,5034400.0
2013-10-21 15:20:00,18.66,18.67,18.6,18.61,5286400.0,16.1466,16.1553,16.0947,16.1034,5286400.0
2013-10-21 15:30:00,18.6,18.61,18.56,18.6,8660400.0,16.0947,16.1034,16.0601,16.0947,8660400.0
2013-10-21 15:40:00,18.6,18.66,18.6,18.6,8680000.0,16.0947,16.1466,16.0947,16.0947,8680000.0
2013-10-21 15:50:00,18.6,18.63,18.58,18.62,13913200.0,16.0947,16.1207,16.0774,16.112,13913200.0
2013-10-22 09:30:00,18.8,18.87,18.79,18.81,31304000.0,16.2678,16.3283,16.2591,16.2764,31304000.0
2013-10-22 09:40:00,18.81,18.81,18.67,18.76,25390400.0,16.2764,16.2764,16.1553,16.2332,25390400.0
2013-10-22 09:50:00,18.77,18.77,18.67,18.72,14504000.0,16.2418,16.2418,16.1553,16.1986,14504000.0
2013-10-22 10:00:00,18.72,18.77,18.71,18.74,8447600.0,16.1986,16.2418,16.1899,16.2159,8447600.0
2013-10-22 10:10:00,18.74,18.75,18.71,18.75,11807600.0,16.2159,16.2245,16.1899,16.2245,11807600.0
2013-10-22 10:20:00,18.75,18.76,18.73,18.74,6048000.0,16.2245,16.2332,16.2072,16.2159,6048000.0
2013-10-22 10:30:00,18.74,18.79,18.74,18.75,7725200.0,16.2159,16.2591,16.2159,16.2245,7725200.0
2013-10-22 10:40:00,18.75,18.76,18.69,18.7,9388400.0,16.2245,16.2332,16.1726,16.1812,9388400.0
2013-10-22 10:50:00,18.7,18.7,18.14,18.48,54196800.0,16.1812,16.1812,15.6967,15.9909,54196800.0
2013-10-22 11:00:00,18.48,18.56,18.44,18.52,20193600.0,15.9909,16.0601,15.9563,16.0255,20193600.0
2013-10-22 11:10:00,18.52,18.55,18.34,18.47,16214800.0,16.0255,16.0514,15.8697,15.9822,16214800.0
2013-10-22 11:20:00,18.47,18.48,18.41,18.44,9587200.0,15.9822,15.9909,15.9303,15.9563,9587200.0
2013-10-22 11:30:00,18.44,18.52,18.4,18.52,8411200.0,15.9563,16.0255,15.9217,16.0255,8411200.0
2013-10-22 11:40:00,18.52,18.53,18.46,18.53,6585600.0,16.0255,16.0341,15.9736,16.0341,6585600.0
2013-10-22 11:50:00,18.53,18.59,18.49,18.57,7571200.0,16.0341,16.0861,15.9995,16.0688,7571200.0
2013-10-22 12:00:00,18.58,18.58,18.5,18.51,6442800.0,16.0774,16.0774,16.0082,16.0168,6442800.0
2013-10-22 12:10:00,18.51,18.53,18.49,18.51,3144400.0,16.0168,16.0341,15.9995,16.0168,3144400.0
2013-10-22 12:20:00,18.51,18.55,18.49,18.53,6196400.0,16.0168,16.0514,15.9995,16.0341,6196400.0
2013-10-22 12:30:00,18.53,18.54,18.47,18.48,6297200.0,16.0341,16.0428,15.9822,15.9909,6297200.0
2013-10-22 12:40:00,18.48,18.49,18.41,18.45,7571200.0,15.9909,15.9995,15.9303,15.9649,7571200.0
2013-10-22 12:50:00,18.45,18.5,18.44,18.45,5625200.0,15.9649,16.0082,15.9563,15.9649,5625200.0
2013-10-22 13:00:00,18.45,18.56,18.44,18.48,11127200.0,15.9649,16.0601,15.9563,15.9909,11127200.0
2013-10-22 13:10:00,18.49,18.54,18.44,18.51,8985200.0,15.9995,16.0428,15.9563,16.0168,8985200.0
2013-10-22 13:20:00,18.51,18.54,18.48,18.48,5854800.0,16.0168,16.0428,15.9909,15.9909,5854800.0
2013-10-22 13:30:00,18.48,18.56,18.47,18.53,7165200.0,15.9909,16.0601,15.9822,16.0341,7165200.0
2013-10-22 13:40:00,18.54,18.58,18.49,18.52,6308400.0,16.0428,16.0774,15.9995,16.0255,6308400.0
2013-10-22 13:50:00,18.52,18.57,18.52,18.55,4032000.0,16.0255,16.0688,16.0255,16.0514,4032000.0
2013-10-22 14:00:00,18.55,18.57,18.48,18.56,9612400.0,16.0514,16.0688,15.9909,16.0601,9612400.0
2013-10-22 14:10:00,18.55,18.66,18.55,18.63,22624000.0,16.0514,16.1466,16.0514,16.1207,22624000.0
2013-10-22 14:20:00,18.63,18.64,18.25,18.39,41776000.0,16.1207,16.1293,15.7919,15.913,41776000.0
2013-10-22 14:30:00,18.39,18.48,18.37,18.44,18757200.0,15.913,15.9909,15.8957,15.9563,18757200.0
2013-10-22 14:40:00,18.44,18.56,18.44,18.53,9634800.0,15.9563,16.0601,15.9563,16.0341,9634800.0
2013-10-22 14:50:00,18.54,18.56,18.49,18.49,7277200.0,16.0428,16.0601,15.9995,15.9995,7277200.0
2013-10-22 15:00:00,18.49,18.56,18.48,18.54,5860400.0,15.9995,16.0601,15.9909,16.0428,5860400.0
2013-10-22 15:10:00,18.54,18.65,18.54,18.56,14588000.0,16.0428,16.138,16.0428,16.0601,14588000.0
2013-10-22 15:20:00,18.57,18.59,18.54,18.57,5835200.0,16.0688,16.0861,16.0428,16.0688,5835200.0
2013-10-22 15:30:00,18.57,18.57,18.51,18.54,5975200.0,16.0688,16.0688,16.0168,16.0428,5975200.0
2013-10-22 15:40:00,18.54,18.58,18.53,18.57,8447600.0,16.0428,16.0774,16.0341,16.0688,8447600.0
2013-10-22 15:50:00,18.57,18.59,18.55,18.57,16374400.0,16.0688,16.0861,16.0514,16.0688,16374400.0
2013-10-23 09:30:00,18.54,18.75,18.54,18.72,29876000.0,16.0428,16.2245,16.0428,16.1986,29876000.0
2013-10-23 09:40:00,18.72,18.72,18.58,18.64,16875600.0,16.1986,16.1986,16.0774,16.1293,16875600.0
2013-10-23 09:50:00,18.64,18.67,18.56,18.59,12166000.0,16.1293,16.1553,16.0601,16.0861,12166000.0
2013-10-23 10:00:00,18.59,18.64,18.55,18.63,9682400.0,16.0861,16.1293,16.0514,16.1207,9682400.0
2013-10-23 10:10:00,18.62,18.71,18.61,18.7,11163600.0,16.112,16.1899,16.1034,16.1812,11163600.0
2013-10-23 10:20:00,18.7,18.71,18.63,18.66,9696400.0,16.1812,16.1899,16.1207,16.1466,9696400.0
2013-10-23 10:30:00,18.65,18.69,18.63,18.67,5877200.0,16.138,16.1726,16.1207,16.1553,5877200.0
2013-10-23 10:40:00,18.68,18.71,18.66,18.7,6011600.0,16.1639,16.1899,16.1466,16.1812,6011600.0
2013-10-23 10:50:00,18.7,18.7,18.61,18.64,8220800.0,16.1812,16.1812,16.1034,16.1293,8220800.0
2013-10-23 11:00:00,18.65,18.69,18.65,18.66,5625200.0,16.138,16.1726,16.138,16.1466,5625200.0
2013-10-23 11:10:00,18.67,18.68,18.65,18.67,3284400.0,16.1553,16.1639,16.138,16.1553,3284400.0
2013-10-23 11:20:00,18.68,18.7,18.66,18.68,3827600.0,16.1639,16.1812,16.1466,16.1639,3827600.0
2013-10-23 11:30:00,18.69,18.71,18.67,18.68,6064800.0,16.1726,16.1899,16.1553,16.1639,6064800.0
2013-10-23 11:40:00,18.68,18.69,18.67,18.68,2304400.0,16.1639,16.1726,16.1553,16.1639,2304400.0
2013-10-23 11:50:00,18.68,18.69,18.65,18.67,2836400.0,16.1639,16.1726,16.138,16.1553,2836400.0
2013-10-23 12:00:00,18.68,18.68,18.65,18.65,2536800.0,16.1639,16.1639,16.138,16.138,2536800.0
2013-10-23 12:10:00,18.66,18.67,18.65,18.67,2119600.0,16.1466,16.1553,16.138,16.1553,2119600.0
2013-10-23 12:20:00,18.66,18.68,18.66,18.67,2489200.0,16.1466,16.1639,16.1466,16.1553,2489200.0
2013-10-23 12:30:00,18.67,18.71,18.67,18.7,4471600.0,16.1553,16.1899,16.1553,16.1812,4471600.0
2013-10-23 12:40:00,18.7,18.7,18.67,18.69,3049200.0,16.1812,16.1812,16.1553,16.1726,3049200.0
2013-10-23 12:50:00,18.69,18.71,18.68,18.71,4264400.0,16.1726,16.1899,16.1639,16.1899,4264400.0
2013-10-23 13:00:00,18.71,18.73,18.7,18.72,5286400.0,16.1899,16.2072,16.1812,16.1986,5286400.0
2013-10-23 13:10:00,18.72,18.73,18.7,18.72,3343200.0,16.1986,16.2072,16.1812,16.1986,3343200.0
2013-10-23 13:20:00,18.72,18.73,18.71,18.73,2410800.0,16.1986,16.2072,16.1899,16.2072,2410800.0
2013-10-23 13:30:00,18.73,18.74,18.72,18.72,2741200.0,16.2072,16.2159,16.1986,16.1986,2741200.0
2013-10-23 13:40:00,18.72,18.74,18.71,18.74,3698800.0,16.1986,16.2159,16.1899,16.2159,3698800.0
2013-10-23 13:50:00,18.73,18.73,18.71,18.71,3172400.0,16.2072,16.2072,16.1899,16.1899,3172400.0
2013-10-23 14:00:00,18.71,18.72,18.68,18.68,3514000.0,16.1899,16.1986,16.1639,16.1639,3514000.0
2013-10-23 14:10:00,18.69,18.73,18.68,18.7,3645600.0,16.1726,16.2072,16.1639,16.1812,3645600.0
2013-10-23 14:20:00,18.7,18.71,18.66,18.68,5460000.0,16.1812,16.1899,16.1466,16.1639,5460000.0
2013-10-23 14:30:00,18.68,18.7,18.68,18.7,2746800.0,16.1639,16.1812,16.1639,16.1812,2746800.0
2013-10-23 14:40:00,18.7,18.73,18.69,18.72,3973200.0,16.1812,16.2072,16.1726,16.1986,3973200.0
2013-10-23 14:50:00,18.72,18.72,18.69,18.71,2478000.0,16.1986,16.1986,16.1726,16.1899,2478000.0
2013-10-23 15:00:00,18.71,18.72,18.66,18.66,4544400.0,16.1899,16.1986,16.1466,16.1466,4544400.0
2013-10-23 15:10:00,18.66,18.76,18.66,18.73,26552400.0,16.1466,16.2332,16.1466,16.2072,26552400.0
2013-10-23 15:20:00,18.74,18.77,18.71,18.73,16564800.0,16.2159,16.2418,16.1899,16.2072,16564800.0
2013-10-23 15:30:00,18.73,18.77,18.71,18.75,7789600.0,16.2072,16.2418,16.1899,16.2245,7789600.0
2013-10-23 15:40:00,18.74,18.76,18.72,18.74,8142400.0,16.2159,16.2332,16.1986,16.2159,8142400.0
2013-10-23 15:50:00,18.74,18.75,18.72,18.75,11860800.0,16.2159,16.2245,16.1986,16.2245,11860800.0
2013-10-24 09:30:00,18.75,18.79,18.69,18.71,22492400.0,16.2245,16.2591,16.1726,16.1899,22492400.0
2013-10-24 09:40:00,18.71,18.72,18.66,18.72,12465600.0,16.1899,16.1986,16.1466,16.1986,12465600.0
2013-10-24 09:50:00,18.72,18.72,18.68,18.71,6538000.0,16.1986,16.1986,16.1639,16.1899,6538000.0
2013-10-24 10:00:00,18.72,18.76,18.7,18.74,7882000.0,16.1986,16.2332,16.1812,16.2159,7882000.0
2013-10-24 10:10:00,18.74,18.77,18.72,18.75,9511600.0,16.2159,16.2418,16.1986,16.2245,9511600.0
2013-10-24 10:20:00,18.75,18.76,18.72,18.73,8803200.0,16.2245,16.2332,16.1986,16.2072,8803200.0
2013-10-24 10:30:00,18.73,18.76,18.72,18.75,4244800.0,16.2072,16.2332,16.1986,16.2245,4244800.0
2013-10-24 10:40:00,18.75,18.82,18.74,18.81,10488800.0,16.2245,16.2851,16.2159,16.2764,10488800.0
2013-10-24 10:50:00,18.81,18.84,18.79,18.81,9682400.0,16.2764,16.3024,16.2591,16.2764,9682400.0
2013-10-24 11:00:00,18.81,18.86,18.8,18.86,7884800.0,16.2764,16.3197,16.2678,16.3197,7884800.0
2013-10-24 11:10:00,18.86,18.89,18.85,18.89,10861200.0,16.3197,16.3457,16.311,16.3457,10861200.0
2013-10-24 11:20:00,18.89,18.91,18.87,18.88,10906000.0,16.3457,16.363,16.3283,16.337,10906000.0
2013-10-24 11:30:00,18.88,18.92,18.88,18.91,8229200.0,16.337,16.3716,16.337,16.363,8229200.0
2013-10-24 11:40:00,18.91,18.97,18.91,18.95,17794000.0,16.363,16.4149,16.363,16.3976,17794000.0
2013-10-24 11:50:00,18.96,18.98,18.94,18.97,11569600.0,16.4062,16.4235,16.3889,16.4149,11569600.0
2013-10-24 12:00:00,18.97,18.99,18.92,18.93,13599600.0,16.4149,16.4322,16.3716,16.3803,13599600.0
2013-10-24 12:10:00,18.93,18.97,18.93,18.96,8349600.0,16.3803,16.4149,16.3803,16.4062,8349600.0
2013-10-24 12:20:00,18.96,18.97,18.95,18.96,4944800.0,16.4062,16.4149,16.3976,16.4062,4944800.0
2013-10-24 12:30:00,18.96,18.97,18.88,18.9,12838000.0,16.4062,16.4149,16.337,16.3543,12838000.0
2013-10-24 12:40:00,18.9,18.92,18.88,18.92,7806400.0,16.3543,16.3716,16.337,16.3716,7806400.0
2013-10-24 12:50:00,18.92,18.96,18.92,18.94,6190800.0,16.3716,16.4062,16.3716,16.3889,6190800.0
2013-10-24 13:00:00,18.94,18.96,18.93,18.95,3539200.0,16.3889,16.4062,16.3803,16.3976,3539200.0
2013-10-24 13:10:00,18.96,18.97,18.95,18.96,4642400.0,16.4062,16.4149,16.3976,16.4062,4642400.0
2013-10-24 13:20:00,18.95,18.96,18.94,18.95,3158400.0,16.3976,16.4062,16.3889,16.3976,3158400.0
2013-10-24 13:30:00,18.95,18.97,18.95,18.95,3544800.0,16.3976,16.4149,16.3976,16.3976,3544800.0
2013-10-24 13:40:00,18.95,18.96,18.93,18.94,3578400.0,16.3976,16.4062,16.3803,16.3889,3578400.0
2013-10-24 13:50:00,18.94,18.95,18.92,18.94,3805200.0,16.3889,16.3976,16.3716,16.3889,3805200.0
2013-10-24 14:00:00,18.94,18.96,18.94,18.96,3259200.0,16.3889,16.4062,16.3889,16.4062,3259200.0
2013-10-24 14:10:00,18.96,18.99,18.95,18.98,7814800.0,16.4062,16.4322,16.3976,16.4235,7814800.0
2013-10-24 14:20:00,18.98,19.0,18.97,18.99,5759600.0,16.4235,16.4408,16.4149,16.4322,5759600.0
2013-10-24 14:30:00,18.99,19.0,18.98,18.99,5821200.0,16.4322,16.4408,16.4235,16.4322,5821200.0
2013-10-24 14:40:00,18.99,19.02,18.98,19.0,7047600.0,16.4322,16.4581,16.4235,16.4408,7047600.0
2013-10-24 14:50:00,19.01,19.02,18.98,19.01,6647200.0,16.4495,16.4581,16.4235,16.4495,6647200.0
2013-10-24 15:00:00,19.01,19.02,18.99,19.0,6255200.0,16.4495,16.4581,16.4322,16.4408,6255200.0
2013-10-24 15:10:00,19.0,19.01,19.0,19.01,3785600.0,16.4408,16.4495,16.4408,16.4495,3785600.0
2013-10-24 15:20:00,19.01,19.02,18.99,19.01,5112800.0,16.4495,16.4581,16.4322,16.4495,5112800.0
2013-10-24 15:30:00,19.01,19.02,18.99,18.99,6266400.0,16.4495,16.4581,16.4322,16.4322,6266400.0
2013-10-24 15:40:00,19.0,19.0,18.95,18.96,10026800.0,16.4408,16.4408,16.3976,16.4062,10026800.0
2013-10-24 15:50:00,18.96,19.0,18.96,19.0,15083600.0,16.4062,16.4408,16.4062,16.4408,15083600.0
2013-10-25 09:30:00,18.97,19.04,18.91,18.96,28450800.0,16.4149,16.4754,16.363,16.4062,28450800.0
2013-10-25 09:40:00,18.96,18.99,18.94,18.98,12905200.0,16.4062,16.4322,16.3889,16.4235,12905200.0
2013-10-25 09:50:00,18.98,19.04,18.98,19.0,14663600.0,16.4235,16.4754,16.4235,16.4408,14663600.0
2013-10-25 10:00:00,19.0,19.03,18.98,18.99,9816800.0,16.4408,16.4668,16.4235,16.4322,9816800.0
2013-10-25 10:10:00,18.99,19.0,18.95,18.95,8086400.0,16.4322,16.4408,16.3976,16.3976,8086400.0
2013-10-25 10:20:00,18.95,18.98,18.94,18.98,6952400.0,16.3976,16.4235,16.3889,16.4235,6952400.0
2013-10-25 10:30:00,18.98,18.98,18.96,18.97,4443600.0,16.4235,16.4235,16.4062,16.4149,4443600.0
2013-10-25 10:40:00,18.97,18.97,18.92,18.94,9013200.0,16.4149,16.4149,16.3716,16.3889,9013200.0
2013-10-25 10:50:00,18.93,18.95,18.9,18.91,7327600.0,16.3803,16.3976,16.3543,16.363,7327600.0
2013-10-25 11:00:00,18.91,18.95,18.9,18.93,7918400.0,16.363,16.3976,16.3543,16.3803,7918400.0
2013-10-25 11:10:00,18.93,18.95,18.91,18.92,6076000.0,16.3803,16.3976,16.363,16.3716,6076000.0
2013-10-25 11:20:00,18.92,18.93,18.89,18.91,6708800.0,16.3716,16.3803,16.3457,16.363,6708800.0
2013-10-25 11:30:00,18.91,18.93,18.9,18.91,5180000.0,16.363,16.3803,16.3543,16.363,5180000.0
2013-10-25 11:40:00,18.91,18.91,18.84,18.84,11037600.0,16.363,16.363,16.3024,16.3024,11037600.0
2013-10-25 11:50:00,18.84,18.86,18.81,18.85,10743600.0,16.3024,16.3197,16.2764,16.311,10743600.0
2013-10-25 12:00:00,18.85,18.86,18.82,18.83,5247200.0,16.311,16.3197,16.2851,16.2937,5247200.0
2013-10-25 12:10:00,18.83,18.83,18.78,18.8,9245600.0,16.2937,16.2937,16.2505,16.2678,9245600.0
2013-10-25 12:20:00,18.8,18.83,18.79,18.83,4071200.0,16.2678,16.2937,16.2591,16.2937,4071200.0
2013-10-25 12:30:00,18.83,18.84,18.81,18.82,4104800.0,16.2937,16.3024,16.2764,16.2851,4104800.0
2013-10-25 12:40:00,18.82,18.83,18.81,18.83,2455600.0,16.2851,16.2937,16.2764,16.2937,2455600.0
2013-10-25 12:50:00,18.83,18.86,18.82,18.86,6367200.0,16.2937,16.3197,16.2851,16.3197,6367200.0
2013-10-25 13:00:00,18.86,18.87,18.84,18.84,4908400.0,16.3197,16.3283,16.3024,16.3024,4908400.0
2013-10-25 13:10:00,18.84,18.9,18.84,18.9,5348000.0,16.3024,16.3543,16.3024,16.3543,5348000.0
2013-10-25 13:20:00,18.9,18.92,18.88,18.91,5818400.0,16.3543,16.3716,16.337,16.363,5818400.0
2013-10-25 13:30:00,18.91,18.92,18.88,18.9,4460400.0,16.363,16.3716,16.337,16.3543,4460400.0
2013-10-25 13:40:00,18.9,18.92,18.9,18.92,4096400.0,16.3543,16.3716,16.3543,16.3716,4096400.0
2013-10-25 13:50:00,18.92,18.92,18.91,18.91,1990800.0,16.3716,16.3716,16.363,16.363,1990800.0
2013-10-25 14:00:00,18.91,18.95,18.91,18.94,8204000.0,16.363,16.3976,16.363,16.3889,8204000.0
2013-10-25 14:10:00,18.94,18.94,18.9,18.9,4967200.0,16.3889,16.3889,16.3543,16.3543,4967200.0
2013-10-25 14:20:00,18.9,18.92,18.9,18.92,3060400.0,16.3543,16.3716,16.3543,16.3716,3060400.0
2013-10-25 14:30:00,18.91,18.92,18.88,18.89,5087600.0,16.363,16.3716,16.337,16.3457,5087600.0
2013-10-25 14:40:00,18.9,18.91,18.89,18.91,3161200.0,16.3543,16.363,16.3457,16.363,3161200.0
2013-10-25 14:50:00,18.91,18.91,18.85,18.87,6776000.0,16.363,16.363,16.311,16.3283,6776000.0
2013-10-25 15:00:00,18.87,18.88,18.84,18.84,5157600.0,16.3283,16.337,16.3024,16.3024,5157600.0
2013-10-25 15:10:00,18.84,18.85,18.83,18.83,5342400.0,16.3024,16.311,16.2937,16.2937,5342400.0
2013-10-25 15:20:00,18.83,18.83,18.78,18.79,7795200.0,16.2937,16.2937,16.2505,16.2591,7795200.0
2013-10-25 15:30:00,18.79,18.84,18.78,18.8,9842000.0,16.2591,16.3024,16.2505,16.2678,9842000.0
2013-10-25 15:40:00,18.8,18.83,18.78,18.79,11160800.0,16.2678,16.2937,16.2505,16.2591,11160800.0
2013-10-25 15:50:00,18.79,18.83,18.75,18.79,23620800.0,16.2591,16.2937,16.2245,16.2591,23620800.0
2013-10-28 09:30:00,18.89,18.94,18.81,18.82,26784800.0,16.3457,16.3889,16.2764,16.2851,26784800.0
2013-10-28 09:40:00,18.82,18.85,18.78,18.78,15671600.0,16.2851,16.311,16.2505,16.2505,15671600.0
2013-10-28 09:50:00,18.78,18.8,18.69,18.72,15562400.0,16.2505,16.2678,16.1726,16.1986,15562400.0
2013-10-28 10:00:00,18.72,18.79,18.72,18.79,9864400.0,16.1986,16.2591,16.1986,16.2591,9864400.0
2013-10-28 10:10:00,18.8,18.83,18.78,18.8,9648800.0,16.2678,16.2937,16.2505,16.2678,9648800.0
2013-10-28 10:20:00,18.8,18.81,18.75,18.75,7644000.0,16.2678,16.2764,16.2245,16.2245,7644000.0
2013-10-28 10:30:00,18.76,18.78,18.73,18.78,5250000.0,16.2332,16.2505,16.2072,16.2505,5250000.0
2013-10-28 10:40:00,18.78,18.78,18.75,18.77,7397600.0,16.2505,16.2505,16.2245,16.2418,7397600.0
2013-10-28 10:50:00,18.77,18.8,18.75,18.79,5633600.0,16.2418,16.2678,16.2245,16.2591,5633600.0
2013-10-28 11:00:00,18.79,18.79,18.76,18.77,7322000.0,16.2591,16.2591,16.2332,16.2418,7322000.0
2013-10-28 11:10:00,18.77,18.8,18.77,18.79,6767600.0,16.2418,16.2678,16.2418,16.2591,6767600.0
2013-10-28 11:20:00,18.79,18.84,18.78,18.84,5681200.0,16.2591,16.3024,16.2505,16.3024,5681200.0
2013-10-28 11:30:00,18.83,18.84,18.79,18.81,5009200.0,16.2937,16.3024,16.2591,16.2764,5009200.0
2013-10-28 11:40:00,18.81,18.81,18.77,18.79,4544400.0,16.2764,16.2764,16.2418,16.2591,4544400.0
2013-10-28 11:50:00,18.79,18.8,18.78,18.78,3522400.0,16.2591,16.2678,16.2505,16.2505,3522400.0
2013-10-28 12:00:00,18.79,18.81,18.77,18.81,3984400.0,16.2591,16.2764,16.2418,16.2764,3984400.0
2013-10-28 12:10:00,18.81,18.83,18.81,18.82,4608800.0,16.2764,16.2937,16.2764,16.2851,4608800.0
2013-10-28 12:20:00,18.82,18.86,18.81,18.86,7739200.0,16.2851,16.3197,16.2764,16.3197,7739200.0
2013-10-28 12:30:00,18.86,18.9,18.86,18.88,10833200.0,16.3197,16.3543,16.3197,16.337,10833200.0
2013-10-28 12:40:00,18.88,18.9,18.87,18.88,8078000.0,16.337,16.3543,16.3283,16.337,8078000.0
2013-10-28 12:50:00,18.88,18.9,18.88,18.89,5874400.0,16.337,16.3543,16.337,16.3457,5874400.0
2013-10-28 13:00:00,18.89,18.89,18.85,18.87,4337200.0,16.3457,16.3457,16.311,16.3283,4337200.0
2013-10-28 13:10:00,18.87,18.88,18.86,18.88,4463200.0,16.3283,16.337,16.3197,16.337,4463200.0
2013-10-28 13:20:00,18.88,18.88,18.86,18.87,5373200.0,16.337,16.337,16.3197,16.3283,5373200.0
2013-10-28 13:30:00,18.87,18.87,18.85,18.85,4818800.0,16.3283,16.3283,16.311,16.311,4818800.0
2013-10-28 13:40:00,18.85,18.88,18.84,18.88,4410000.0,16.311,16.337,16.3024,16.337,4410000.0
2013-10-28 13:50:00,18.88,18.92,18.87,18.91,9091600.0,16.337,16.3716,16.3283,16.363,9091600.0
2013-10-28 14:00:00,18.91,18.94,18.91,18.93,10847200.0,16.363,16.3889,16.363,16.3803,10847200.0
2013-10-28 14:10:00,18.93,18.94,18.92,18.93,10158400.0,16.3803,16.3889,16.3716,16.3803,10158400.0
2013-10-28 14:20:00,18.93,18.96,18.93,18.96,10634400.0,16.3803,16.4062,16.3803,16.4062,10634400.0
2013-10-28 14:30:00,18.96,18.96,18.93,18.95,8159200.0,16.4062,16.4062,16.3803,16.3976,8159200.0
2013-10-28 14:40:00,18.95,18.95,18.93,18.94,4785200.0,16.3976,16.3976,16.3803,16.3889,4785200.0
2013-10-28 14:50:00,18.94,18.96,18.93,18.96,8722000.0,16.3889,16.4062,16.3803,16.4062,8722000.0
2013-10-28 15:00:00,18.96,18.96,18.88,18.89,14750400.0,16.4062,16.4062,16.337,16.3457,14750400.0
2013-10-28 15:10:00,18.9,18.92,18.86,18.92,10152800.0,16.3543,16.3716,16.3197,16.3716,10152800.0
2013-10-28 15:20:00,18.92,18.92,18.88,18.9,9402400.0,16.3716,16.3716,16.337,16.3543,9402400.0
2013-10-28 15:30:00,18.9,18.92,18.88,18.89,11886000.0,16.3543,16.3716,16.337,16.3457,11886000.0
2013-10-28 15:40:00,18.89,18.89,18.86,18.86,14252000.0,16.3457,16.3457,16.3197,16.3197,14252000.0
2013-10-28 15:50:00,18.86,18.93,18.84,18.91,28296800.0,16.3197,16.3803,16.3024,16.363,28296800.0
2013-10-29 09:30:00,19.15,19.26,18.95,18.96,79685200.0,16.5706,16.6658,16.3976,16.4062,79685200.0
2013-10-29 09:40:00,18.95,19.03,18.9,19.03,41406400.0,16.3976,16.4668,16.3543,16.4668,41406400.0
2013-10-29 09:50:00,19.02,19.05,18.94,18.99,23424800.0,16.4581,16.4841,16.3889,16.4322,23424800.0
2013-10-29 10:00:00,18.99,19.02,18.72,18.76,39323200.0,16.4322,16.4581,16.1986,16.2332,39323200.0
2013-10-29 10:10:00,18.76,18.91,18.75,18.89,20014400.0,16.2332,16.363,16.2245,16.3457,20014400.0
2013-10-29 10:20:00,18.9,18.94,18.86,18.89,11421200.0,16.3543,16.3889,16.3197,16.3457,11421200.0
2013-10-29 10:30:00,18.89,18.91,18.82,18.84,15892800.0,16.3457,16.363,16.2851,16.3024,15892800.0
2013-10-29 10:40:00,18.84,18.87,18.78,18.84,11082400.0,16.3024,16.3283,16.2505,16.3024,11082400.0
2013-10-29 10:50:00,18.84,18.85,18.75,18.76,12835200.0,16.3024,16.311,16.2245,16.2332,12835200.0
2013-10-29 11:00:00,18.75,18.81,18.72,18.81,14358400.0,16.2245,16.2764,16.1986,16.2764,14358400.0
2013-10-29 11:10:00,18.8,18.83,18.78,18.78,8164800.0,16.2678,16.2937,16.2505,16.2505,8164800.0
2013-10-29 11:20:00,18.78,18.83,18.75,18.75,7590800.0,16.2505,16.2937,16.2245,16.2245,7590800.0
2013-10-29 11:30:00,18.75,18.77,18.6,18.62,20535200.0,16.2245,16.2418,16.0947,16.112,20535200.0
2013-10-29 11:40:00,18.62,18.68,18.61,18.64,13588400.0,16.112,16.1639,16.1034,16.1293,13588400.0
2013-10-29 11:50:00,18.64,18.72,18.64,18.71,8640800.0,16.1293,16.1986,16.1293,16.1899,8640800.0
2013-10-29 12:00:00,18.71,18.75,18.7,18.74,6232800.0,16.1899,16.2245,16.1812,16.2159,6232800.0
2013-10-29 12:10:00,18.74,18.74,18.69,18.71,6062000.0,16.2159,16.2159,16.1726,16.1899,6062000.0
2013-10-29 12:20:00,18.71,18.84,18.71,18.83,11961600.0,16.1899,16.3024,16.1899,16.2937,11961600.0
2013-10-29 12:30:00,18.83,18.86,18.83,18.84,7806400.0,16.2937,16.3197,16.2937,16.3024,7806400.0
2013-10-29 12:40:00,18.84,18.85,18.79,18.81,4188800.0,16.3024,16.311,16.2591,16.2764,4188800.0
2013-10-29 12:50:00,18.81,18.84,18.81,18.82,3934000.0,16.2764,16.3024,16.2764,16.2851,3934000.0
2013-10-29 13:00:00,18.82,18.83,18.78,18.8,4818800.0,16.2851,16.2937,16.2505,16.2678,4818800.0
2013-10-29 13:10:00,18.8,18.8,18.75,18.78,5054000.0,16.2678,16.2678,16.2245,16.2505,5054000.0
2013-10-29 13:20:00,18.77,18.78,18.75,18.77,2830800.0,16.2418,16.2505,16.2245,16.2418,2830800.0
2013-10-29 13:30:00,18.76,18.78,18.71,18.72,5048400.0,16.2332,16.2505,16.1899,16.1986,5048400.0
2013-10-29 13:40:00,18.72,18.74,18.7,18.72,3239600.0,16.1986,16.2159,16.1812,16.1986,3239600.0
2013-10-29 13:50:00,18.72,18.75,18.72,18.74,3872400.0,16.1986,16.2245,16.1986,16.2159,3872400.0
2013-10-29 14:00:00,18.75,18.75,18.69,18.7,5303200.0,16.2245,16.2245,16.1726,16.1812,5303200.0
2013-10-29 14:10:00,18.71,18.73,18.65,18.65,6521200.0,16.1899,16.2072,16.138,16.138,6521200.0
2013-10-29 14:20:00,18.65,18.66,18.61,18.65,11415600.0,16.138,16.1466,16.1034,16.138,11415600.0
2013-10-29 14:30:00,18.65,18.69,18.65,18.68,6902000.0,16.138,16.1726,16.138,16.1639,6902000.0
2013-10-29 14:40:00,18.68,18.69,18.62,18.66,6358800.0,16.1639,16.1726,16.112,16.1466,6358800.0
2013-10-29 14:50:00,18.66,18.69,18.63,18.68,6848800.0,16.1466,16.1726,16.1207,16.1639,6848800.0
2013-10-29 15:00:00,18.68,18.68,18.61,18.62,7210000.0,16.1639,16.1639,16.1034,16.112,7210000.0
2013-10-29 15:10:00,18.62,18.64,18.59,18.6,10892000.0,16.112,16.1293,16.0861,16.0947,10892000.0
2013-10-29 15:20:00,18.6,18.6,18.41,18.51,35526400.0,16.0947,16.0947,15.9303,16.0168,35526400.0
2013-10-29 15:30:00,18.51,18.54,18.38,18.43,24220000.0,16.0168,16.0428,15.9043,15.9476,24220000.0
2013-10-29 15:40:00,18.43,18.54,18.41,18.5,19885600.0,15.9476,16.0428,15.9303,16.0082,19885600.0
2013-10-29 15:50:00,18.5,18.51,18.42,18.46,24698800.0,16.0082,16.0168,15.939,15.9736,24698800.0
2013-10-30 09:30:00,18.56,18.59,18.47,18.54,30198000.0,16.0601,16.0861,15.9822,16.0428,30198000.0
2013-10-30 09:40:00,18.53,18.65,18.53,18.65,16676800.0,16.0341,16.138,16.0341,16.138,16676800.0
2013-10-30 09:50:00,18.65,18.73,18.65,18.71,19280800.0,16.138,16.2072,16.138,16.1899,19280800.0
2013-10-30 10:00:00,18.71,18.71,18.63,18.65,13739600.0,16.1899,16.1899,16.1207,16.138,13739600.0
2013-10-30 10:10:00,18.65,18.69,18.61,18.62,10270400.0,16.138,16.1726,16.1034,16.112,10270400.0
2013-10-30 10:20:00,18.62,18.71,18.61,18.68,11844000.0,16.112,16.1899,16.1034,16.1639,11844000.0
2013-10-30 10:30:00,18.68,18.75,18.68,18.73,11729200.0,16.1639,16.2245,16.1639,16.2072,11729200.0
2013-10-30 10:40:00,18.73,18.8,18.73,18.78,13316800.0,16.2072,16.2678,16.2072,16.2505,13316800.0
2013-10-30 10:50:00,18.78,18.83,18.76,18.81,12303200.0,16.2505,16.2937,16.2332,16.2764,12303200.0
2013-10-30 11:00:00,18.81,18.84,18.79,18.82,10388000.0,16.2764,16.3024,16.2591,16.2851,10388000.0
2013-10-30 11:10:00,18.83,18.83,18.78,18.8,7190400.0,16.2937,16.2937,16.2505,16.2678,7190400.0
2013-10-30 11:20:00,18.8,18.8,18.76,18.77,6300000.0,16.2678,16.2678,16.2332,16.2418,6300000.0
2013-10-30 11:30:00,18.77,18.79,18.74,18.75,7431200.0,16.2418,16.2591,16.2159,16.2245,7431200.0
2013-10-30 11:40:00,18.75,18.76,18.72,18.72,5667200.0,16.2245,16.2332,16.1986,16.1986,5667200.0
2013-10-30 11:50:00,18.72,18.75,18.7,18.75,5045600.0,16.1986,16.2245,16.1812,16.2245,5045600.0
2013-10-30 12:00:00,18.75,18.75,18.71,18.73,3662400.0,16.2245,16.2245,16.1899,16.2072,3662400.0
2013-10-30 12:10:00,18.74,18.78,18.74,18.75,6778800.0,16.2159,16.2505,16.2159,16.2245,6778800.0
2013-10-30 12:20:00,18.75,18.76,18.72,18.76,3995600.0,16.2245,16.2332,16.1986,16.2332,3995600.0
2013-10-30 12:30:00,18.76,18.78,18.72,18.74,4608800.0,16.2332,16.2505,16.1986,16.2159,4608800.0
2013-10-30 12:40:00,18.74,18.76,18.7,18.74,5451600.0,16.2159,16.2332,16.1812,16.2159,5451600.0
2013-10-30 12:50:00,18.74,18.77,18.73,18.77,3984400.0,16.2159,16.2418,16.2072,16.2418,3984400.0
2013-10-30 13:00:00,18.77,18.78,18.75,18.77,3500000.0,16.2418,16.2505,16.2245,16.2418,3500000.0
2013-10-30 13:10:00,18.77,18.77,18.74,18.75,1906800.0,16.2418,16.2418,16.2159,16.2245,1906800.0
2013-10-30 13:20:00,18.75,18.76,18.72,18.72,3673600.0,16.2245,16.2332,16.1986,16.1986,3673600.0
2013-10-30 13:30:00,18.73,18.74,18.71,18.73,3169600.0,16.2072,16.2159,16.1899,16.2072,3169600.0
2013-10-30 13:40:00,18.73,18.75,18.72,18.73,3001600.0,16.2072,16.2245,16.1986,16.2072,3001600.0
2013-10-30 13:50:00,18.73,18.75,18.72,18.73,2170000.0,16.2072,16.2245,16.1986,16.2072,2170000.0
2013-10-30 14:00:00,18.74,18.8,18.69,18.74,12451600.0,16.2159,16.2678,16.1726,16.2159,12451600.0
2013-10-30 14:10:00,18.74,18.77,18.63,18.66,9923200.0,16.2159,16.2418,16.1207,16.1466,9923200.0
2013-10-30 14:20:00,18.67,18.69,18.6,18.66,9265200.0,16.1553,16.1726,16.0947,16.1466,9265200.0
2013-10-30 14:30:00,18.66,18.72,18.65,18.67,7445200.0,16.1466,16.1986,16.138,16.1553,7445200.0
2013-10-30 14:40:00,18.67,18.72,18.67,18.7,5902400.0,16.1553,16.1986,16.1553,16.1812,5902400.0
2013-10-30 14:50:00,18.7,18.73,18.67,18.71,4888800.0,16.1812,16.2072,16.1553,16.1899,4888800.0
2013-10-30 15:00:00,18.71,18.72,18.68,18.7,5457200.0,16.1899,16.1986,16.1639,16.1812,5457200.0
2013-10-30 15:10:00,18.7,18.7,18.65,18.66,4286800.0,16.1812,16.1812,16.138,16.1466,4286800.0
2013-10-30 15:20:00,18.67,18.73,18.66,18.72,4989600.0,16.1553,16.2072,16.1466,16.1986,4989600.0
2013-10-30 15:30:00,18.72,18.74,18.7,18.74,5222000.0,16.1986,16.2159,16.1812,16.2159,5222000.0
2013-10-30 15:40:00,18.74,18.76,18.73,18.75,7828800.0,16.2159,16.2332,16.2072,16.2245,7828800.0
2013-10-30 15:50:00,18.74,18.76,18.73,18.75,11272800.0,16.2159,16.2332,16.2072,16.2245,11272800.0
2013-10-31 09:30:00,18.75,18.77,18.62,18.7,20848800.0,16.2245,16.2418,16.112,16.1812,20848800.0
2013-10-31 09:40:00,18.7,18.74,18.64,18.64,11762800.0,16.1812,16.2159,16.1293,16.1293,11762800.0
2013-10-31 09:50:00,18.64,18.67,18.62,18.62,8979600.0,16.1293,16.1553,16.112,16.112,8979600.0
2013-10-31 10:00:00,18.62,18.68,18.62,18.67,7436800.0,16.112,16.1639,16.112,16.1553,7436800.0
2013-10-31 10:10:00,18.67,18.7,18.65,18.67,7912800.0,16.1553,16.1812,16.138,16.1553,7912800.0
2013-10-31 10:20:00,18.66,18.68,18.63,18.64,7070000.0,16.1466,16.1639,16.1207,16.1293,7070000.0
2013-10-31 10:30:00,18.64,18.68,18.63,18.66,6815200.0,16.1293,16.1639,16.1207,16.1466,6815200.0
2013-10-31 10:40:00,18.66,18.69,18.66,18.68,5597200.0,16.1466,16.1726,16.1466,16.1639,5597200.0
2013-10-31 10:50:00,18.68,18.75,18.68,18.73,7246400.0,16.1639,16.2245,16.1639,16.2072,7246400.0
2013-10-31 11:00:00,18.72,18.81,18.72,18.78,10189200.0,16.1986,16.2764,16.1986,16.2505,10189200.0
2013-10-31 11:10:00,18.78,18.83,18.78,18.79,5661600.0,16.2505,16.2937,16.2505,16.2591,5661600.0
2013-10-31 11:20:00,18.8,18.84,18.79,18.82,7327600.0,16.2678,16.3024,16.2591,16.2851,7327600.0
2013-10-31 11:30:00,18.82,18.82,18.8,18.81,3908800.0,16.2851,16.2851,16.2678,16.2764,3908800.0
2013-10-31 11:40:00,18.82,18.83,18.78,18.79,4370800.0,16.2851,16.2937,16.2505,16.2591,4370800.0
2013-10-31 11:50:00,18.79,18.8,18.77,18.77,3152800.0,16.2591,16.2678,16.2418,16.2418,3152800.0
2013-10-31 12:00:00,18.77,18.8,18.75,18.78,4933600.0,16.2418,16.2678,16.2245,16.2505,4933600.0
2013-10-31 12:10:00,18.78,18.8,18.78,18.79,2256800.0,16.2505,16.2678,16.2505,16.2591,2256800.0
2013-10-31 12:20:00,18.79,18.79,18.74,18.77,3446800.0,16.2591,16.2591,16.2159,16.2418,3446800.0
2013-10-31 12:30:00,18.77,18.82,18.77,18.8,3651200.0,16.2418,16.2851,16.2418,16.2678,3651200.0
2013-10-31 12:40:00,18.8,18.81,18.79,18.79,2615200.0,16.2678,16.2764,16.2591,16.2591,2615200.0
2013-10-31 12:50:00,18.79,18.79,18.75,18.75,2867200.0,16.2591,16.2591,16.2245,16.2245,2867200.0
2013-10-31 13:00:00,18.75,18.77,18.72,18.73,4169200.0,16.2245,16.2418,16.1986,16.2072,4169200.0
2013-10-31 13:10:00,18.73,18.74,18.69,18.73,6591200.0,16.2072,16.2159,16.1726,16.2072,6591200.0
2013-10-31 13:20:00,18.73,18.75,18.72,18.74,2242800.0,16.2072,16.2245,16.1986,16.2159,2242800.0
2013-10-31 13:30:00,18.74,18.74,18.71,18.71,2730000.0,16.2159,16.2159,16.1899,16.1899,2730000.0
2013-10-31 13:40:00,18.71,18.73,18.71,18.71,1904000.0,16.1899,16.2072,16.1899,16.1899,1904000.0
2013-10-31 13:50:00,18.72,18.72,18.69,18.71,2912000.0,16.1986,16.1986,16.1726,16.1899,2912000.0
2013-10-31 14:00:00,18.71,18.74,18.71,18.73,2710400.0,16.1899,16.2159,16.1899,16.2072,2710400.0
2013-10-31 14:10:00,18.72,18.77,18.72,18.77,2965200.0,16.1986,16.2418,16.1986,16.2418,2965200.0
2013-10-31 14:20:00,18.77,18.77,18.75,18.75,3088400.0,16.2418,16.2418,16.2245,16.2245,3088400.0
2013-10-31 14:30:00,18.75,18.76,18.73,18.75,3645600.0,16.2245,16.2332,16.2072,16.2245,3645600.0
2013-10-31 14:40:00,18.75,18.76,18.74,18.75,2506000.0,16.2245,16.2332,16.2159,16.2245,2506000.0
2013-10-31 14:50:00,18.75,18.75,18.71,18.72,3586800.0,16.2245,16.2245,16.1899,16.1986,3586800.0
2013-10-31 15:00:00,18.71,18.71,18.7,18.71,3984400.0,16.1899,16.1899,16.1812,16.1899,3984400.0
2013-10-31 15:10:00,18.71,18.73,18.7,18.71,2259600.0,16.1899,16.2072,16.1812,16.1899,2259600.0
2013-10-31 15:20:00,18.71,18.73,18.69,18.7,4186000.0,16.1899,16.2072,16.1726,16.1812,4186000.0
2013-10-31 15:30:00,18.7,18.72,18.69,18.7,5269600.0,16.1812,16.1986,16.1726,16.1812,5269600.0
2013-10-31 15:40:00,18.7,18.74,18.7,18.73,6893600.0,16.1812,16.2159,16.1812,16.2072,6893600.0
2013-10-31 15:50:00,18.73,18.73,18.65,18.66,18124400.0,16.2072,16.2072,16.138,16.1466,18124400.0
2013-11-01 09:30:00,18.72,18.73,18.64,18.71,17312400.0,16.1986,16.2072,16.1293,16.1899,17312400.0
2013-11-01 09:40:00,18.71,18.74,18.68,18.73,9329600.0,16.1899,16.2159,16.1639,16.2072,9329600.0
2013-11-01 09:50:00,18.73,18.74,18.69,18.7,7593600.0,16.2072,16.2159,16.1726,16.1812,7593600.0
2013-11-01 10:00:00,18.7,18.72,18.67,18.68,7347200.0,16.1812,16.1986,16.1553,16.1639,7347200.0
2013-11-01 10:10:00,18.68,18.69,18.63,18.63,9520000.0,16.1639,16.1726,16.1207,16.1207,9520000.0
2013-11-01 10:20:00,18.63,18.67,18.62,18.65,5838000.0,16.1207,16.1553,16.112,16.138,5838000.0
2013-11-01 10:30:00,18.65,18.67,18.64,18.66,4830000.0,16.138,16.1553,16.1293,16.1466,4830000.0
2013-11-01 10:40:00,18.65,18.69,18.65,18.68,4499600.0,16.138,16.1726,16.138,16.1639,4499600.0
2013-11-01 10:50:00,18.68,18.69,18.63,18.64,4026400.0,16.1639,16.1726,16.1207,16.1293,4026400.0
2013-11-01 11:00:00,18.64,18.64,18.58,18.59,10040800.0,16.1293,16.1293,16.0774,16.0861,10040800.0
2013-11-01 11:10:00,18.59,18.6,18.52,18.53,11163600.0,16.0861,16.0947,16.0255,16.0341,11163600.0
2013-11-01 11:20:00,18.53,18.57,18.53,18.54,6633200.0,16.0341,16.0688,16.0341,16.0428,6633200.0
2013-11-01 11:30:00,18.54,18.56,18.53,18.55,4452000.0,16.0428,16.0601,16.0341,16.0514,4452000.0
2013-11-01 11:40:00,18.55,18.56,18.53,18.55,2889600.0,16.0514,16.0601,16.0341,16.0514,2889600.0
2013-11-01 11:50:00,18.55,18.55,18.51,18.52,5084800.0,16.0514,16.0514,16.0168,16.0255,5084800.0
2013-11-01 12:00:00,18.52,18.55,18.52,18.55,3385200.0,16.0255,16.0514,16.0255,16.0514,3385200.0
2013-11-01 12:10:00,18.55,18.56,18.52,18.52,4345600.0,16.0514,16.0601,16.0255,16.0255,4345600.0
2013-11-01 12:20:00,18.52,18.57,18.52,18.57,5955600.0,16.0255,16.0688,16.0255,16.0688,5955600.0
2013-11-01 12:30:00,18.57,18.58,18.56,18.56,3049200.0,16.0688,16.0774,16.0601,16.0601,3049200.0
2013-11-01 12:40:00,18.56,18.57,18.55,18.55,2419200.0,16.0601,16.0688,16.0514,16.0514,2419200.0
2013-11-01 12:50:00,18.55,18.56,18.53,18.54,2990400.0,16.0514,16.0601,16.0341,16.0428,2990400.0
2013-11-01 13:00:00,18.53,18.55,18.5,18.5,4197200.0,16.0341,16.0514,16.0082,16.0082,4197200.0
2013-11-01 13:10:00,18.5,18.5,18.48,18.49,5910800.0,16.0082,16.0082,15.9909,15.9995,5910800.0
2013-11-01 13:20:00,18.49,18.49,18.42,18.43,11816000.0,15.9995,15.9995,15.939,15.9476,11816000.0
2013-11-01 13:30:00,18.43,18.46,18.42,18.46,8582000.0,15.9476,15.9736,15.939,15.9736,8582000.0
2013-11-01 13:40:00,18.46,18.5,18.45,18.5,5401200.0,15.9736,16.0082,15.9649,16.0082,5401200.0
2013-11-01 13:50:00,18.5,18.5,18.48,18.5,4107600.0,16.0082,16.0082,15.9909,16.0082,4107600.0
2013-11-01 14:00:00,18.49,18.52,18.49,18.5,5600000.0,15.9995,16.0255,15.9995,16.0082,5600000.0
2013-11-01 14:10:00,18.51,18.51,18.46,18.46,5493600.0,16.0168,16.0168,15.9736,15.9736,5493600.0
2013-11-01 14:20:00,18.46,18.48,18.45,18.48,3721200.0,15.9736,15.9909,15.9649,15.9909,3721200.0
2013-11-01 14:30:00,18.47,18.48,18.45,18.45,3393600.0,15.9822,15.9909,15.9649,15.9649,3393600.0
2013-11-01 14:40:00,18.45,18.46,18.44,18.46,4208400.0,15.9649,15.9736,15.9563,15.9736,4208400.0
2013-11-01 14:50:00,18.46,18.49,18.46,18.48,4524800.0,15.9736,15.9995,15.9736,15.9909,4524800.0
2013-11-01 15:00:00,18.48,18.51,18.48,18.5,4603200.0,15.9909,16.0168,15.9909,16.0082,4603200.0
2013-11-01 15:10:00,18.5,18.55,18.5,18.53,8145200.0,16.0082,16.0514,16.0082,16.0341,8145200.0
2013-11-01 15:20:00,18.53,18.56,18.53,18.56,4289600.0,16.0341,16.0601,16.0341,16.0601,4289600.0
2013-11-01 15:30:00,18.56,18.58,18.55,18.56,7044800.0,16.0601,16.0774,16.0514,16.0601,7044800.0
2013-11-01 15:40:00,18.56,18.59,18.56,18.58,9198000.0,16.0601,16.0861,16.0601,16.0774,9198000.0
2013-11-01 15:50:00,18.58,18.59,18.56,18.57,15528800.0,16.0774,16.0861,16.0601,16.0688,15528800.0
2013-11-04 09:30:00,18.61,18.67,18.53,18.55,22540000.0,16.1034,16.1553,16.0341,16.0514,22540000.0
2013-11-04 09:40:00,18.55,18.61,18.54,18.58,7632800.0,16.0514,16.1034,16.0428,16.0774,7632800.0
2013-11-04 09:50:00,18.58,18.59,18.53,18.59,9016000.0,16.0774,16.0861,16.0341,16.0861,9016000.0
2013-11-04 10:00:00,18.59,18.7,18.58,18.7,13031200.0,16.0861,16.1812,16.0774,16.1812,13031200.0
2013-11-04 10:10:00,18.7,18.73,18.67,18.71,10071600.0,16.1812,16.2072,16.1553,16.1899,10071600.0
2013-11-04 10:20:00,18.71,18.75,18.7,18.71,9142000.0,16.1899,16.2245,16.1812,16.1899,9142000.0
2013-11-04 10:30:00,18.71,18.74,18.71,18.73,5031600.0,16.1899,16.2159,16.1899,16.2072,5031600.0
2013-11-04 10:40:00,18.73,18.74,18.71,18.73,3805200.0,16.2072,16.2159,16.1899,16.2072,3805200.0
2013-11-04 10:50:00,18.73,18.74,18.68,18.7,4312000.0,16.2072,16.2159,16.1639,16.1812,4312000.0
2013-11-04 11:00:00,18.7,18.7,18.66,18.69,4524800.0,16.1812,16.1812,16.1466,16.1726,4524800.0
2013-11-04 11:10:00,18.69,18.7,18.68,18.69,3085600.0,16.1726,16.1812,16.1639,16.1726,3085600.0
2013-11-04 11:20:00,18.69,18.7,18.67,18.68,3105200.0,16.1726,16.1812,16.1553,16.1639,3105200.0
2013-11-04 11:30:00,18.68,18.68,18.65,18.67,3855600.0,16.1639,16.1639,16.138,16.1553,3855600.0
2013-11-04 11:40:00,18.67,18.69,18.66,18.68,3102400.0,16.1553,16.1726,16.1466,16.1639,3102400.0
2013-11-04 11:50:00,18.68,18.7,18.67,18.7,3010000.0,16.1639,16.1812,16.1553,16.1812,3010000.0
2013-11-04 12:00:00,18.69,18.7,18.68,18.68,1761200.0,16.1726,16.1812,16.1639,16.1639,1761200.0
2013-11-04 12:10:00,18.68,18.69,18.67,18.68,1741600.0,16.1639,16.1726,16.1553,16.1639,1741600.0
2013-11-04 12:20:00,18.68,18.69,18.66,18.66,1649200.0,16.1639,16.1726,16.1466,16.1466,1649200.0
2013-11-04 12:30:00,18.66,18.67,18.66,18.67,1979600.0,16.1466,16.1553,16.1466,16.1553,1979600.0
2013-11-04 12:40:00,18.67,18.69,18.67,18.68,1758400.0,16.1553,16.1726,16.1553,16.1639,1758400.0
2013-11-04 12:50:00,18.68,18.68,18.65,18.65,1660400.0,16.1639,16.1639,16.138,16.138,1660400.0
2013-11-04 13:00:00,18.65,18.66,18.61,18.63,3973200.0,16.138,16.1466,16.1034,16.1207,3973200.0
2013-11-04 13:10:00,18.63,18.63,18.59,18.61,4284000.0,16.1207,16.1207,16.0861,16.1034,4284000.0
2013-11-04 13:20:00,18.61,18.65,18.61,18.65,2640400.0,16.1034,16.138,16.1034,16.138,2640400.0
2013-11-04 13:30:00,18.65,18.65,18.63,18.65,2200800.0,16.138,16.138,16.1207,16.138,2200800.0
2013-11-04 13:40:00,18.65,18.67,18.64,18.65,2674000.0,16.138,16.1553,16.1293,16.138,2674000.0
2013-11-04 13:50:00,18.65,18.66,18.64,18.65,1542800.0,16.138,16.1466,16.1293,16.138,1542800.0
2013-11-04 14:00:00,18.65,18.68,18.65,18.68,3166800.0,16.138,16.1639,16.138,16.1639,3166800.0
2013-11-04 14:10:00,18.68,18.69,18.67,18.68,1946000.0,16.1639,16.1726,16.1553,16.1639,1946000.0
2013-11-04 14:20:00,18.67,18.7,18.67,18.69,2808400.0,16.1553,16.1812,16.1553,16.1726,2808400.0
2013-11-04 14:30:00,18.69,18.71,18.69,18.71,2998800.0,16.1726,16.1899,16.1726,16.1899,2998800.0
2013-11-04 14:40:00,18.71,18.76,18.7,18.75,9265200.0,16.1899,16.2332,16.1812,16.2245,9265200.0
2013-11-04 14:50:00,18.75,18.76,18.72,18.73,4821600.0,16.2245,16.2332,16.1986,16.2072,4821600.0
2013-11-04 15:00:00,18.73,18.75,18.7,18.7,6809600.0,16.2072,16.2245,16.1812,16.1812,6809600.0
2013-11-04 15:10:00,18.71,18.73,18.7,18.73,3519600.0,16.1899,16.2072,16.1812,16.2072,3519600.0
2013-11-04 15:20:00,18.73,18.77,18.72,18.76,6098400.0,16.2072,16.2418,16.1986,16.2332,6098400.0
2013-11-04 15:30:00,18.76,18.77,18.74,18.77,5770800.0,16.2332,16.2418,16.2159,16.2418,5770800.0
2013-11-04 15:40:00,18.77,18.79,18.76,18.79,10586800.0,16.2418,16.2591,16.2332,16.2591,10586800.0
2013-11-04 15:50:00,18.79,18.82,18.78,18.81,15330000.0,16.2591,16.2851,16.2505,16.2764,15330000.0
2013-11-05 09:30:00,18.74,18.88,18.73,18.85,21551600.0,16.2159,16.337,16.2072,16.311,21551600.0
2013-11-05 09:40:00,18.85,18.89,18.76,18.79,15010800.0,16.311,16.3457,16.2332,16.2591,15010800.0
2013-11-05 09:50:00,18.79,18.82,18.77,18.77,7980000.0,16.2591,16.2851,16.2418,16.2418,7980000.0
2013-11-05 10:00:00,18.78,18.79,18.73,18.78,9993200.0,16.2505,16.2591,16.2072,16.2505,9993200.0
2013-11-05 10:10:00,18.78,18.78,18.68,18.69,9296000.0,16.2505,16.2505,16.1639,16.1726,9296000.0
2013-11-05 10:20:00,18.69,18.75,18.68,18.72,6008800.0,16.1726,16.2245,16.1639,16.1986,6008800.0
2013-11-05 10:30:00,18.72,18.76,18.72,18.74,5684000.0,16.1986,16.2332,16.1986,16.2159,5684000.0
2013-11-05 10:40:00,18.75,18.79,18.74,18.78,8716400.0,16.2245,16.2591,16.2159,16.2505,8716400.0
2013-11-05 10:50:00,18.78,18.8,18.77,18.78,4664800.0,16.2505,16.2678,16.2418,16.2505,4664800.0
2013-11-05 11:00:00,18.79,18.8,18.77,18.78,4634000.0,16.2591,16.2678,16.2418,16.2505,4634000.0
2013-11-05 11:10:00,18.78,18.79,18.75,18.75,5709200.0,16.2505,16.2591,16.2245,16.2245,5709200.0
2013-11-05 11:20:00,18.75,18.77,18.74,18.74,4149600.0,16.2245,16.2418,16.2159,16.2159,4149600.0
2013-11-05 11:30:00,18.74,18.76,18.74,18.75,2508800.0,16.2159,16.2332,16.2159,16.2245,2508800.0
2013-11-05 11:40:00,18.75,18.8,18.75,18.79,4054400.0,16.2245,16.2678,16.2245,16.2591,4054400.0
2013-11-05 11:50:00,18.79,18.79,18.75,18.76,1671600.0,16.2591,16.2591,16.2245,16.2332,1671600.0
2013-11-05 12:00:00,18.75,18.76,18.72,18.73,4726400.0,16.2245,16.2332,16.1986,16.2072,4726400.0
2013-11-05 12:10:00,18.73,18.73,18.71,18.72,5121200.0,16.2072,16.2072,16.1899,16.1986,5121200.0
2013-11-05 12:20:00,18.72,18.77,18.72,18.75,4600400.0,16.1986,16.2418,16.1986,16.2245,4600400.0
2013-11-05 12:30:00,18.75,18.79,18.75,18.79,3805200.0,16.2245,16.2591,16.2245,16.2591,3805200.0
2013-11-05 12:40:00,18.78,18.79,18.75,18.77,3438400.0,16.2505,16.2591,16.2245,16.2418,3438400.0
2013-11-05 12:50:00,18.77,18.78,18.76,18.78,1954400.0,16.2418,16.2505,16.2332,16.2505,1954400.0
2013-11-05 13:00:00,18.77,18.79,18.77,18.78,2192400.0,16.2418,16.2591,16.2418,16.2505,2192400.0
2013-11-05 13:10:00,18.78,18.81,18.78,18.79,3466400.0,16.2505,16.2764,16.2505,16.2591,3466400.0
2013-11-05 13:20:00,18.79,18.8,18.79,18.8,1881600.0,16.2591,16.2678,16.2591,16.2678,1881600.0
2013-11-05 13:30:00,18.8,18.81,18.77,18.77,3404800.0,16.2678,16.2764,16.2418,16.2418,3404800.0
2013-11-05 13:40:00,18.78,18.79,18.76,18.79,1817200.0,16.2505,16.2591,16.2332,16.2591,1817200.0
2013-11-05 13:50:00,18.79,18.79,18.76,18.77,1514800.0,16.2591,16.2591,16.2332,16.2418,1514800.0
2013-11-05 14:00:00,18.77,18.78,18.76,18.77,1537200.0,16.2418,16.2505,16.2332,16.2418,1537200.0
2013-11-05 14:10:00,18.77,18.79,18.77,18.79,2480800.0,16.2418,16.2591,16.2418,16.2591,2480800.0
2013-11-05 14:20:00,18.79,18.86,18.79,18.81,7963200.0,16.2591,16.3197,16.2591,16.2764,7963200.0
2013-11-05 14:30:00,18.81,18.83,18.8,18.82,3967600.0,16.2764,16.2937,16.2678,16.2851,3967600.0
2013-11-05 14:40:00,18.82,18.83,18.79,18.8,3085600.0,16.2851,16.2937,16.2591,16.2678,3085600.0
2013-11-05 14:50:00,18.8,18.82,18.8,18.81,2058000.0,16.2678,16.2851,16.2678,16.2764,2058000.0
2013-11-05 15:00:00,18.82,18.83,18.81,18.83,3925600.0,16.2851,16.2937,16.2764,16.2937,3925600.0
2013-11-05 15:10:00,18.82,18.83,18.79,18.79,3908800.0,16.2851,16.2937,16.2591,16.2591,3908800.0
2013-11-05 15:20:00,18.79,18.8,18.76,18.78,3942400.0,16.2591,16.2678,16.2332,16.2505,3942400.0
2013-11-05 15:30:00,18.78,18.8,18.76,18.77,4516400.0,16.2505,16.2678,16.2332,16.2418,4516400.0
2013-11-05 15:40:00,18.77,18.82,18.75,18.76,8629600.0,16.2418,16.2851,16.2245,16.2332,8629600.0
2013-11-05 15:50:00,18.76,18.79,18.76,18.77,13395200.0,16.2332,16.2591,16.2332,16.2418,13395200.0
2013-11-06 09:30:00,18.72,18.75,18.67,18.71,16186800.0,16.2934,16.3195,16.2499,16.2847,16186800.0
2013-11-06 09:40:00,18.72,18.72,18.67,18.69,12947200.0,16.2934,16.2934,16.2499,16.2673,12947200.0
2013-11-06 09:50:00,18.69,18.7,18.63,18.65,13185200.0,16.2673,16.276,16.2151,16.2325,13185200.0
2013-11-06 10:00:00,18.65,18.69,18.64,18.68,7473200.0,16.2325,16.2673,16.2238,16.2586,7473200.0
2013-11-06 10:10:00,18.68,18.71,18.64,18.65,6907600.0,16.2586,16.2847,16.2238,16.2325,6907600.0
2013-11-06 10:20:00,18.65,18.65,18.57,18.58,10900400.0,16.2325,16.2325,16.1628,16.1715,10900400.0
2013-11-06 10:30:00,18.58,18.6,18.53,18.57,11855200.0,16.1715,16.1889,16.128,16.1628,11855200.0
2013-11-06 10:40:00,18.57,18.58,18.51,18.52,8010800.0,16.1628,16.1715,16.1106,16.1193,8010800.0
2013-11-06 10:50:00,18.52,18.55,18.51,18.53,4818800.0,16.1193,16.1454,16.1106,16.128,4818800.0
2013-11-06 11:00:00,18.53,18.57,18.51,18.55,5376000.0,16.128,16.1628,16.1106,16.1454,5376000.0
2013-11-06 11:10:00,18.55,18.58,18.54,18.57,4446400.0,16.1454,16.1715,16.1367,16.1628,4446400.0
2013-11-06 11:20:00,18.57,18.59,18.57,18.57,4457600.0,16.1628,16.1802,16.1628,16.1628,4457600.0
2013-11-06 11:30:00,18.57,18.58,18.56,18.56,2861600.0,16.1628,16.1715,16.1541,16.1541,2861600.0
2013-11-06 11:40:00,18.56,18.6,18.54,18.59,3480400.0,16.1541,16.1889,16.1367,16.1802,3480400.0
2013-11-06 11:50:00,18.59,18.61,18.56,18.56,4950400.0,16.1802,16.1977,16.1541,16.1541,4950400.0
2013-11-06 12:00:00,18.56,18.6,18.56,18.59,3726800.0,16.1541,16.1889,16.1541,16.1802,3726800.0
2013-11-06 12:10:00,18.58,18.6,18.55,18.57,2654400.0,16.1715,16.1889,16.1454,16.1628,2654400.0
2013-11-06 12:20:00,18.57,18.57,18.54,18.55,1722000.0,16.1628,16.1628,16.1367,16.1454,1722000.0
2013-11-06 12:30:00,18.55,18.57,18.55,18.56,2301600.0,16.1454,16.1628,16.1454,16.1541,2301600.0
2013-11-06 12:40:00,18.56,18.56,18.53,18.54,4191600.0,16.1541,16.1541,16.128,16.1367,4191600.0
2013-11-06 12:50:00,18.54,18.54,18.52,18.53,2458400.0,16.1367,16.1367,16.1193,16.128,2458400.0
2013-11-06 13:00:00,18.53,18.56,18.52,18.56,2396800.0,16.128,16.1541,16.1193,16.1541,2396800.0
2013-11-06 13:10:00,18.56,18.57,18.55,18.56,1811600.0,16.1541,16.1628,16.1454,16.1541,1811600.0
2013-11-06 13:20:00,18.56,18.58,18.56,18.58,2245600.0,16.1541,16.1715,16.1541,16.1715,2245600.0
2013-11-06 13:30:00,18.58,18.58,18.56,18.56,1568000.0,16.1715,16.1715,16.1541,16.1541,1568000.0
2013-11-06 13:40:00,18.56,18.57,18.55,18.57,1489600.0,16.1541,16.1628,16.1454,16.1628,1489600.0
2013-11-06 13:50:00,18.56,18.58,18.54,18.58,2763600.0,16.1541,16.1715,16.1367,16.1715,2763600.0
2013-11-06 14:00:00,18.58,18.58,18.55,18.56,1559600.0,16.1715,16.1715,16.1454,16.1541,1559600.0
2013-11-06 14:10:00,18.56,18.59,18.56,18.57,2338000.0,16.1541,16.1802,16.1541,16.1628,2338000.0
2013-11-06 14:20:00,18.57,18.6,18.56,18.59,3026800.0,16.1628,16.1889,16.1541,16.1802,3026800.0
2013-11-06 14:30:00,18.59,18.59,18.57,18.59,1736000.0,16.1802,16.1802,16.1628,16.1802,1736000.0
2013-11-06 14:40:00,18.59,18.6,18.57,18.59,2500400.0,16.1802,16.1889,16.1628,16.1802,2500400.0
2013-11-06 14:50:00,18.59,18.6,18.58,18.59,2528400.0,16.1802,16.1889,16.1715,16.1802,2528400.0
2013-11-06 15:00:00,18.59,18.6,18.57,18.59,2584400.0,16.1802,16.1889,16.1628,16.1802,2584400.0
2013-11-06 15:10:00,18.59,18.6,18.58,18.6,2357600.0,16.1802,16.1889,16.1715,16.1889,2357600.0
2013-11-06 15:20:00,18.6,18.61,18.59,18.6,4026400.0,16.1889,16.1977,16.1802,16.1889,4026400.0
2013-11-06 15:30:00,18.6,18.61,18.58,18.6,3082800.0,16.1889,16.1977,16.1715,16.1889,3082800.0
2013-11-06 15:40:00,18.6,18.61,18.59,18.59,4496800.0,16.1889,16.1977,16.1802,16.1802,4496800.0
2013-11-06 15:50:00,18.6,18.61,18.58,18.6,8960000.0,16.1889,16.1977,16.1715,16.1889,8960000.0
2013-11-07 09:30:00,18.56,18.63,18.54,18.62,16987600.0,16.1541,16.2151,16.1367,16.2064,16987600.0
2013-11-07 09:40:00,18.62,18.69,18.62,18.66,13731200.0,16.2064,16.2673,16.2064,16.2412,13731200.0
2013-11-07 09:50:00,18.67,18.67,18.6,18.63,9189600.0,16.2499,16.2499,16.1889,16.2151,9189600.0
2013-11-07 10:00:00,18.63,18.63,18.57,18.58,9416400.0,16.2151,16.2151,16.1628,16.1715,9416400.0
2013-11-07 10:10:00,18.59,18.59,18.5,18.52,11796400.0,16.1802,16.1802,16.1019,16.1193,11796400.0
2013-11-07 10:20:00,18.52,18.56,18.49,18.53,10603600.0,16.1193,16.1541,16.0932,16.128,10603600.0
2013-11-07 10:30:00,18.53,18.55,18.48,18.49,7582400.0,16.128,16.1454,16.0845,16.0932,7582400.0
2013-11-07 10:40:00,18.49,18.56,18.49,18.54,7940800.0,16.0932,16.1541,16.0932,16.1367,7940800.0
2013-11-07 10:50:00,18.53,18.59,18.51,18.52,6868400.0,16.128,16.1802,16.1106,16.1193,6868400.0
2013-11-07 11:00:00,18.52,18.55,18.49,18.53,5166000.0,16.1193,16.1454,16.0932,16.128,5166000.0
2013-11-07 11:10:00,18.53,18.54,18.47,18.49,7716800.0,16.128,16.1367,16.0758,16.0932,7716800.0
2013-11-07 11:20:00,18.49,18.53,18.47,18.51,6146000.0,16.0932,16.128,16.0758,16.1106,6146000.0
2013-11-07 11:30:00,18.51,18.54,18.49,18.53,3771600.0,16.1106,16.1367,16.0932,16.128,3771600.0
2013-11-07 11:40:00,18.52,18.53,18.49,18.53,2480800.0,16.1193,16.128,16.0932,16.128,2480800.0
2013-11-07 11:50:00,18.53,18.55,18.5,18.52,3514000.0,16.128,16.1454,16.1019,16.1193,3514000.0
2013-11-07 12:00:00,18.52,18.54,18.51,18.52,4466000.0,16.1193,16.1367,16.1106,16.1193,4466000.0
2013-11-07 12:10:00,18.52,18.53,18.48,18.49,3046400.0,16.1193,16.128,16.0845,16.0932,3046400.0
2013-11-07 12:20:00,18.49,18.53,18.48,18.51,3323600.0,16.0932,16.128,16.0845,16.1106,3323600.0
2013-11-07 12:30:00,18.51,18.52,18.5,18.51,1590400.0,16.1106,16.1193,16.1019,16.1106,1590400.0
2013-11-07 12:40:00,18.51,18.54,18.51,18.52,2018800.0,16.1106,16.1367,16.1106,16.1193,2018800.0
2013-11-07 12:50:00,18.52,18.52,18.5,18.5,1601600.0,16.1193,16.1193,16.1019,16.1019,1601600.0
2013-11-07 13:00:00,18.5,18.51,18.5,18.5,2240000.0,16.1019,16.1106,16.1019,16.1019,2240000.0
2013-11-07 13:10:00,18.5,18.5,18.46,18.47,4883200.0,16.1019,16.1019,16.0671,16.0758,4883200.0
2013-11-07 13:20:00,18.47,18.48,18.44,18.46,5619600.0,16.0758,16.0845,16.0497,16.0671,5619600.0
2013-11-07 13:30:00,18.46,18.47,18.43,18.46,5003600.0,16.0671,16.0758,16.041,16.0671,5003600.0
2013-11-07 13:40:00,18.46,18.47,18.44,18.44,2892400.0,16.0671,16.0758,16.0497,16.0497,2892400.0
2013-11-07 13:50:00,18.45,18.46,18.44,18.45,2237200.0,16.0584,16.0671,16.0497,16.0584,2237200.0
2013-11-07 14:00:00,18.45,18.46,18.41,18.42,6630400.0,16.0584,16.0671,16.0236,16.0323,6630400.0
2013-11-07 14:10:00,18.42,18.46,18.42,18.44,3357200.0,16.0323,16.0671,16.0323,16.0497,3357200.0
2013-11-07 14:20:00,18.44,18.45,18.43,18.43,3491600.0,16.0497,16.0584,16.041,16.041,3491600.0
2013-11-07 14:30:00,18.43,18.45,18.41,18.43,4197200.0,16.041,16.0584,16.0236,16.041,4197200.0
2013-11-07 14:40:00,18.43,18.45,18.41,18.44,4309200.0,16.041,16.0584,16.0236,16.0497,4309200.0
2013-11-07 14:50:00,18.44,18.46,18.43,18.44,2461200.0,16.0497,16.0671,16.041,16.0497,2461200.0
2013-11-07 15:00:00,18.44,18.44,18.41,18.42,4362400.0,16.0497,16.0497,16.0236,16.0323,4362400.0
2013-11-07 15:10:00,18.42,18.42,18.39,18.39,6476400.0,16.0323,16.0323,16.0062,16.0062,6476400.0
2013-11-07 15:20:00,18.38,18.41,18.35,18.35,6146000.0,15.9975,16.0236,15.9714,15.9714,6146000.0
2013-11-07 15:30:00,18.35,18.37,18.32,18.35,9746800.0,15.9714,15.9888,15.9452,15.9714,9746800.0
2013-11-07 15:40:00,18.35,18.36,18.33,18.33,6613600.0,15.9714,15.9801,15.9539,15.9539,6613600.0
2013-11-07 15:50:00,18.33,18.33,18.3,18.3,17637200.0,15.9539,15.9539,15.9278,15.9278,17637200.0
2013-11-08 09:30:00,18.38,18.42,18.31,18.34,18426800.0,15.9975,16.0323,15.9365,15.9627,18426800.0
2013-11-08 09:40:00,18.34,18.41,18.31,18.38,9730000.0,15.9627,16.0236,15.9365,15.9975,9730000.0
2013-11-08 09:50:00,18.38,18.39,18.32,18.34,6764800.0,15.9975,16.0062,15.9452,15.9627,6764800.0
2013-11-08 10:00:00,18.33,18.4,18.33,18.39,9192400.0,15.9539,16.0149,15.9539,16.0062,9192400.0
2013-11-08 10:10:00,18.39,18.47,18.38,18.47,12325600.0,16.0062,16.0758,15.9975,16.0758,12325600.0
2013-11-08 10:20:00,18.47,18.49,18.46,18.48,7842800.0,16.0758,16.0932,16.0671,16.0845,7842800.0
2013-11-08 10:30:00,18.48,18.51,18.48,18.5,8526000.0,16.0845,16.1106,16.0845,16.1019,8526000.0
2013-11-08 10:40:00,18.5,18.5,18.47,18.49,9800000.0,16.1019,16.1019,16.0758,16.0932,9800000.0
2013-11-08 10:50:00,18.49,18.51,18.48,18.5,4645200.0,16.0932,16.1106,16.0845,16.1019,4645200.0
2013-11-08 11:00:00,18.5,18.5,18.48,18.5,3962000.0,16.1019,16.1019,16.0845,16.1019,3962000.0
2013-11-08 11:10:00,18.5,18.53,18.49,18.53,5787600.0,16.1019,16.128,16.0932,16.128,5787600.0
2013-11-08 11:20:00,18.53,18.56,18.52,18.55,6837600.0,16.128,16.1541,16.1193,16.1454,6837600.0
2013-11-08 11:30:00,18.55,18.57,18.54,18.56,5401200.0,16.1454,16.1628,16.1367,16.1541,5401200.0
2013-11-08 11:40:00,18.56,18.56,18.53,18.54,4034800.0,16.1541,16.1541,16.128,16.1367,4034800.0
2013-11-08 11:50:00,18.54,18.56,18.53,18.54,3438400.0,16.1367,16.1541,16.128,16.1367,3438400.0
2013-11-08 12:00:00,18.55,18.56,18.54,18.54,2506000.0,16.1454,16.1541,16.1367,16.1367,2506000.0
2013-11-08 12:10:00,18.55,18.56,18.53,18.54,2508800.0,16.1454,16.1541,16.128,16.1367,2508800.0
2013-11-08 12:20:00,18.54,18.56,18.54,18.55,3200400.0,16.1367,16.1541,16.1367,16.1454,3200400.0
2013-11-08 12:30:00,18.56,18.56,18.54,18.56,2842000.0,16.1541,16.1541,16.1367,16.1541,2842000.0
2013-11-08 12:40:00,18.56,18.56,18.54,18.55,3466400.0,16.1541,16.1541,16.1367,16.1454,3466400.0
2013-11-08 12:50:00,18.55,18.56,18.54,18.55,2623600.0,16.1454,16.1541,16.1367,16.1454,2623600.0
2013-11-08 13:00:00,18.55,18.55,18.53,18.54,2937200.0,16.1454,16.1454,16.128,16.1367,2937200.0
2013-11-08 13:10:00,18.54,18.55,18.54,18.55,3399200.0,16.1367,16.1454,16.1367,16.1454,3399200.0
2013-11-08 13:20:00,18.55,18.58,18.55,18.58,5588800.0,16.1454,16.1715,16.1454,16.1715,5588800.0
2013-11-08 13:30:00,18.58,18.58,18.57,18.57,3668000.0,16.1715,16.1715,16.1628,16.1628,3668000.0
2013-11-08 13:40:00,18.57,18.59,18.57,18.59,3365600.0,16.1628,16.1802,16.1628,16.1802,3365600.0
2013-11-08 13:50:00,18.59,18.6,18.58,18.59,2598400.0,16.1802,16.1889,16.1715,16.1802,2598400.0
2013-11-08 14:00:00,18.59,18.59,18.57,18.58,2279200.0,16.1802,16.1802,16.1628,16.1715,2279200.0
2013-11-08 14:10:00,18.58,18.59,18.57,18.58,2021600.0,16.1715,16.1802,16.1628,16.1715,2021600.0
2013-11-08 14:20:00,18.58,18.59,18.58,18.59,2438800.0,16.1715,16.1802,16.1715,16.1802,2438800.0
2013-11-08 14:30:00,18.59,18.59,18.58,18.59,2690800.0,16.1802,16.1802,16.1715,16.1802,2690800.0
2013-11-08 14:40:00,18.59,18.59,18.58,18.59,2010400.0,16.1802,16.1802,16.1715,16.1802,2010400.0
2013-11-08 14:50:00,18.59,18.61,18.59,18.61,5723200.0,16.1802,16.1977,16.1802,16.1977,5723200.0
2013-11-08 15:00:00,18.61,18.61,18.58,18.59,4110400.0,16.1977,16.1977,16.1715,16.1802,4110400.0
2013-11-08 15:10:00,18.59,18.6,18.58,18.59,3169600.0,16.1802,16.1889,16.1715,16.1802,3169600.0
2013-11-08 15:20:00,18.59,18.6,18.58,18.58,3155600.0,16.1802,16.1889,16.1715,16.1715,3155600.0
2013-11-08 15:30:00,18.58,18.6,18.58,18.59,5042800.0,16.1715,16.1889,16.1715,16.1802,5042800.0
2013-11-08 15:40:00,18.59,18.6,18.58,18.58,6132000.0,16.1802,16.1889,16.1715,16.1715,6132000.0
2013-11-08 15:50:00,18.58,18.59,18.56,18.59,23595600.0,16.1715,16.1802,16.1541,16.1802,23595600.0
2013-11-11 09:30:00,18.57,18.63,18.52,18.55,17931200.0,16.1628,16.2151,16.1193,16.1454,17931200.0
2013-11-11 09:40:00,18.54,18.55,18.49,18.52,8372000.0,16.1367,16.1454,16.0932,16.1193,8372000.0
2013-11-11 09:50:00,18.52,18.56,18.46,18.48,12980800.0,16.1193,16.1541,16.0671,16.0845,12980800.0
2013-11-11 10:00:00,18.48,18.51,18.47,18.49,4701200.0,16.0845,16.1106,16.0758,16.0932,4701200.0
2013-11-11 10:10:00,18.49,18.49,18.39,18.41,13602400.0,16.0932,16.0932,16.0062,16.0236,13602400.0
2013-11-11 10:20:00,18.41,18.45,18.41,18.44,5104400.0,16.0236,16.0584,16.0236,16.0497,5104400.0
2013-11-11 10:30:00,18.44,18.45,18.41,18.45,5639200.0,16.0497,16.0584,16.0236,16.0584,5639200.0
2013-11-11 10:40:00,18.44,18.48,18.38,18.46,14996800.0,16.0497,16.0845,15.9975,16.0671,14996800.0
2013-11-11 10:50:00,18.45,18.46,18.42,18.43,3886400.0,16.0584,16.0671,16.0323,16.041,3886400.0
2013-11-11 11:00:00,18.44,18.44,18.38,18.38,10262000.0,16.0497,16.0497,15.9975,15.9975,10262000.0
2013-11-11 11:10:00,18.38,18.42,18.37,18.41,6255200.0,15.9975,16.0323,15.9888,16.0236,6255200.0
2013-11-11 11:20:00,18.41,18.44,18.39,18.44,4832800.0,16.0236,16.0497,16.0062,16.0497,4832800.0
2013-11-11 11:30:00,18.43,18.47,18.42,18.46,4631200.0,16.041,16.0758,16.0323,16.0671,4631200.0
2013-11-11 11:40:00,18.46,18.53,18.46,18.51,9363200.0,16.0671,16.128,16.0671,16.1106,9363200.0
2013-11-11 11:50:00,18.5,18.53,18.49,18.52,4838400.0,16.1019,16.128,16.0932,16.1193,4838400.0
2013-11-11 12:00:00,18.51,18.53,18.5,18.52,3175200.0,16.1106,16.128,16.1019,16.1193,3175200.0
2013-11-11 12:10:00,18.52,18.52,18.47,18.5,3469200.0,16.1193,16.1193,16.0758,16.1019,3469200.0
2013-11-11 12:20:00,18.5,18.51,18.49,18.5,1895600.0,16.1019,16.1106,16.0932,16.1019,1895600.0
2013-11-11 12:30:00,18.5,18.51,18.48,18.51,2447200.0,16.1019,16.1106,16.0845,16.1106,2447200.0
2013-11-11 12:40:00,18.51,18.53,18.51,18.52,2385600.0,16.1106,16.128,16.1106,16.1193,2385600.0
2013-11-11 12:50:00,18.52,18.53,18.5,18.52,1722000.0,16.1193,16.128,16.1019,16.1193,1722000.0
2013-11-11 13:00:00,18.52,18.54,18.52,18.53,3040800.0,16.1193,16.1367,16.1193,16.128,3040800.0
2013-11-11 13:10:00,18.53,18.54,18.49,18.5,4681600.0,16.128,16.1367,16.0932,16.1019,4681600.0
2013-11-11 13:20:00,18.5,18.51,18.5,18.51,1318800.0,16.1019,16.1106,16.1019,16.1106,1318800.0
2013-11-11 13:30:00,18.51,18.52,18.5,18.51,1750000.0,16.1106,16.1193,16.1019,16.1106,1750000.0
2013-11-11 13:40:00,18.51,18.51,18.47,18.49,3032400.0,16.1106,16.1106,16.0758,16.0932,3032400.0
2013-11-11 13:50:00,18.49,18.51,18.48,18.5,1484000.0,16.0932,16.1106,16.0845,16.1019,1484000.0
2013-11-11 14:00:00,18.5,18.52,18.49,18.51,1761200.0,16.1019,16.1193,16.0932,16.1106,1761200.0
2013-11-11 14:10:00,18.51,18.51,18.48,18.5,2007600.0,16.1106,16.1106,16.0845,16.1019,2007600.0
2013-11-11 14:20:00,18.5,18.54,18.5,18.53,3836000.0,16.1019,16.1367,16.1019,16.128,3836000.0
2013-11-11 14:30:00,18.53,18.56,18.53,18.56,4071200.0,16.128,16.1541,16.128,16.1541,4071200.0
2013-11-11 14:40:00,18.56,18.57,18.55,18.55,3379600.0,16.1541,16.1628,16.1454,16.1454,3379600.0
2013-11-11 14:50:00,18.55,18.57,18.54,18.55,1719200.0,16.1454,16.1628,16.1367,16.1454,1719200.0
2013-11-11 15:00:00,18.55,18.59,18.54,18.59,5031600.0,16.1454,16.1802,16.1367,16.1802,5031600.0
2013-11-11 15:10:00,18.59,18.59,18.57,18.59,2934400.0,16.1802,16.1802,16.1628,16.1802,2934400.0
2013-11-11 15:20:00,18.59,18.6,18.58,18.59,3869600.0,16.1802,16.1889,16.1715,16.1802,3869600.0
2013-11-11 15:30:00,18.59,18.59,18.54,18.57,5681200.0,16.1802,16.1802,16.1367,16.1628,5681200.0
2013-11-11 15:40:00,18.57,18.59,18.55,18.56,3847200.0,16.1628,16.1802,16.1454,16.1541,3847200.0
2013-11-11 15:50:00,18.56,18.56,18.53,18.54,8971200.0,16.1541,16.1541,16.128,16.1367,8971200.0
2013-11-12 09:30:00,18.49,18.59,18.46,18.54,14680400.0,16.0932,16.1802,16.0671,16.1367,14680400.0
2013-11-12 09:40:00,18.54,18.56,18.5,18.54,6837600.0,16.1367,16.1541,16.1019,16.1367,6837600.0
2013-11-12 09:50:00,18.54,18.6,18.52,18.6,9273600.0,16.1367,16.1889,16.1193,16.1889,9273600.0
2013-11-12 10:00:00,18.6,18.66,18.59,18.62,12664400.0,16.1889,16.2412,16.1802,16.2064,12664400.0
2013-11-12 10:10:00,18.62,18.64,18.57,18.62,9959600.0,16.2064,16.2238,16.1628,16.2064,9959600.0
2013-11-12 10:20:00,18.62,18.7,18.61,18.69,11180400.0,16.2064,16.276,16.1977,16.2673,11180400.0
2013-11-12 10:30:00,18.69,18.71,18.67,18.68,8223600.0,16.2673,16.2847,16.2499,16.2586,8223600.0
2013-11-12 10:40:00,18.68,18.7,18.67,18.69,6182400.0,16.2586,16.276,16.2499,16.2673,6182400.0
2013-11-12 10:50:00,18.69,18.69,18.62,18.63,6288800.0,16.2673,16.2673,16.2064,16.2151,6288800.0
2013-11-12 11:00:00,18.63,18.65,18.61,18.62,4468800.0,16.2151,16.2325,16.1977,16.2064,4468800.0
2013-11-12 11:10:00,18.62,18.65,18.6,18.65,4670400.0,16.2064,16.2325,16.1889,16.2325,4670400.0
2013-11-12 11:20:00,18.65,18.65,18.62,18.65,3880800.0,16.2325,16.2325,16.2064,16.2325,3880800.0
2013-11-12 11:30:00,18.65,18.66,18.62,18.62,3970400.0,16.2325,16.2412,16.2064,16.2064,3970400.0
2013-11-12 11:40:00,18.62,18.62,18.59,18.6,4004000.0,16.2064,16.2064,16.1802,16.1889,4004000.0
2013-11-12 11:50:00,18.6,18.63,18.59,18.61,2856000.0,16.1889,16.2151,16.1802,16.1977,2856000.0
2013-11-12 12:00:00,18.61,18.63,18.59,18.6,2623600.0,16.1977,16.2151,16.1802,16.1889,2623600.0
2013-11-12 12:10:00,18.61,18.63,18.6,18.63,2623600.0,16.1977,16.2151,16.1889,16.2151,2623600.0
2013-11-12 12:20:00,18.63,18.64,18.63,18.63,2338000.0,16.2151,16.2238,16.2151,16.2151,2338000.0
2013-11-12 12:30:00,18.64,18.64,18.62,18.64,2150400.0,16.2238,16.2238,16.2064,16.2238,2150400.0
2013-11-12 12:40:00,18.64,18.64,18.62,18.62,1761200.0,16.2238,16.2238,16.2064,16.2064,1761200.0
2013-11-12 12:50:00,18.63,18.63,18.6,18.62,1794800.0,16.2151,16.2151,16.1889,16.2064,1794800.0
2013-11-12 13:00:00,18.62,18.63,18.61,18.62,1271200.0,16.2064,16.2151,16.1977,16.2064,1271200.0
2013-11-12 13:10:00,18.62,18.63,18.61,18.63,1321600.0,16.2064,16.2151,16.1977,16.2151,1321600.0
2013-11-12 13:20:00,18.63,18.65,18.61,18.61,2458400.0,16.2151,16.2325,16.1977,16.1977,2458400.0
2013-11-12 13:30:00,18.61,18.62,18.56,18.58,5185600.0,16.1977,16.2064,16.1541,16.1715,5185600.0
2013-11-12 13:40:00,18.58,18.58,18.56,18.57,2646000.0,16.1715,16.1715,16.1541,16.1628,2646000.0
2013-11-12 13:50:00,18.57,18.59,18.56,18.57,1909600.0,16.1628,16.1802,16.1541,16.1628,1909600.0
2013-11-12 14:00:00,18.57,18.58,18.57,18.58,1982400.0,16.1628,16.1715,16.1628,16.1715,1982400.0
2013-11-12 14:10:00,18.58,18.59,18.57,18.58,1988000.0,16.1715,16.1802,16.1628,16.1715,1988000.0
2013-11-12 14:20:00,18.58,18.59,18.54,18.55,3872400.0,16.1715,16.1802,16.1367,16.1454,3872400.0
2013-11-12 14:30:00,18.55,18.58,18.54,18.57,2780400.0,16.1454,16.1715,16.1367,16.1628,2780400.0
2013-11-12 14:40:00,18.57,18.57,18.51,18.52,4328800.0,16.1628,16.1628,16.1106,16.1193,4328800.0
2013-11-12 14:50:00,18.52,18.57,18.52,18.56,3469200.0,16.1193,16.1628,16.1193,16.1541,3469200.0
2013-11-12 15:00:00,18.56,18.59,18.56,18.57,3494400.0,16.1541,16.1802,16.1541,16.1628,3494400.0
2013-11-12 15:10:00,18.57,18.57,18.55,18.57,2007600.0,16.1628,16.1628,16.1454,16.1628,2007600.0
2013-11-12 15:20:00,18.57,18.58,18.53,18.55,3220000.0,16.1628,16.1715,16.128,16.1454,3220000.0
2013-11-12 15:30:00,18.55,18.58,18.54,18.55,2903600.0,16.1454,16.1715,16.1367,16.1454,2903600.0
2013-11-12 15:40:00,18.55,18.58,18.55,18.56,3981600.0,16.1454,16.1715,16.1454,16.1541,3981600.0
2013-11-12 15:50:00,18.57,18.58,18.55,18.58,8425200.0,16.1628,16.1715,16.1454,16.1715,8425200.0
2013-11-13 09:30:00,18.5,18.54,18.46,18.46,14887600.0,16.1019,16.1367,16.0671,16.0671,14887600.0
2013-11-13 09:40:00,18.46,18.51,18.46,18.49,10234000.0,16.0671,16.1106,16.0671,16.0932,10234000.0
2013-11-13 09:50:00,18.49,18.56,18.49,18.55,7996800.0,16.0932,16.1541,16.0932,16.1454,7996800.0
2013-11-13 10:00:00,18.55,18.58,18.52,18.55,6560400.0,16.1454,16.1715,16.1193,16.1454,6560400.0
2013-11-13 10:10:00,18.55,18.6,18.54,18.59,6008800.0,16.1454,16.1889,16.1367,16.1802,6008800.0
2013-11-13 10:20:00,18.59,18.6,18.56,18.58,6764800.0,16.1802,16.1889,16.1541,16.1715,6764800.0
2013-11-13 10:30:00,18.58,18.59,18.55,18.55,4169200.0,16.1715,16.1802,16.1454,16.1454,4169200.0
2013-11-13 10:40:00,18.56,18.57,18.54,18.55,3805200.0,16.1541,16.1628,16.1367,16.1454,3805200.0
2013-11-13 10:50:00,18.55,18.57,18.54,18.55,7747600.0,16.1454,16.1628,16.1367,16.1454,7747600.0
2013-11-13 11:00:00,18.55,18.56,18.54,18.56,3250800.0,16.1454,16.1541,16.1367,16.1541,3250800.0
2013-11-13 11:10:00,18.56,18.56,18.54,18.55,2318400.0,16.1541,16.1541,16.1367,16.1454,2318400.0
2013-11-13 11:20:00,18.55,18.56,18.54,18.54,2912000.0,16.1454,16.1541,16.1367,16.1367,2912000.0
2013-11-13 11:30:00,18.54,18.59,18.54,18.58,5000800.0,16.1367,16.1802,16.1367,16.1715,5000800.0
2013-11-13 11:40:00,18.57,18.6,18.57,18.58,3740800.0,16.1628,16.1889,16.1628,16.1715,3740800.0
2013-11-13 11:50:00,18.58,18.59,18.57,18.59,1859200.0,16.1715,16.1802,16.1628,16.1802,1859200.0
2013-11-13 12:00:00,18.59,18.59,18.57,18.58,1747200.0,16.1802,16.1802,16.1628,16.1715,1747200.0
2013-11-13 12:10:00,18.58,18.61,18.57,18.61,2942800.0,16.1715,16.1977,16.1628,16.1977,2942800.0
2013-11-13 12:20:00,18.6,18.64,18.6,18.63,7901600.0,16.1889,16.2238,16.1889,16.2151,7901600.0
2013-11-13 12:30:00,18.63,18.65,18.63,18.63,4880400.0,16.2151,16.2325,16.2151,16.2151,4880400.0
2013-11-13 12:40:00,18.63,18.65,18.63,18.64,2038400.0,16.2151,16.2325,16.2151,16.2238,2038400.0
2013-11-13 12:50:00,18.64,18.64,18.6,18.61,3094000.0,16.2238,16.2238,16.1889,16.1977,3094000.0
2013-11-13 13:00:00,18.61,18.62,18.58,18.59,2758000.0,16.1977,16.2064,16.1715,16.1802,2758000.0
2013-11-13 13:10:00,18.59,18.61,18.59,18.61,1904000.0,16.1802,16.1977,16.1802,16.1977,1904000.0
2013-11-13 13:20:00,18.61,18.62,18.59,18.61,1769600.0,16.1977,16.2064,16.1802,16.1977,1769600.0
2013-11-13 13:30:00,18.61,18.62,18.6,18.6,1722000.0,16.1977,16.2064,16.1889,16.1889,1722000.0
2013-11-13 13:40:00,18.6,18.61,18.59,18.6,1764000.0,16.1889,16.1977,16.1802,16.1889,1764000.0
2013-11-13 13:50:00,18.6,18.61,18.56,18.57,4877600.0,16.1889,16.1977,16.1541,16.1628,4877600.0
2013-11-13 14:00:00,18.56,18.58,18.54,18.56,2867200.0,16.1541,16.1715,16.1367,16.1541,2867200.0
2013-11-13 14:10:00,18.56,18.56,18.54,18.56,2909200.0,16.1541,16.1541,16.1367,16.1541,2909200.0
2013-11-13 14:20:00,18.56,18.57,18.52,18.53,3774400.0,16.1541,16.1628,16.1193,16.128,3774400.0
2013-11-13 14:30:00,18.53,18.54,18.51,18.54,3390800.0,16.128,16.1367,16.1106,16.1367,3390800.0
2013-11-13 14:40:00,18.54,18.55,18.53,18.55,1758400.0,16.1367,16.1454,16.128,16.1454,1758400.0
2013-11-13 14:50:00,18.55,18.56,18.54,18.54,1976800.0,16.1454,16.1541,16.1367,16.1367,1976800.0
2013-11-13 15:00:00,18.54,18.56,18.54,18.56,1867600.0,16.1367,16.1541,16.1367,16.1541,1867600.0
2013-11-13 15:10:00,18.56,18.57,18.55,18.57,2819600.0,16.1541,16.1628,16.1454,16.1628,2819600.0
2013-11-13 15:20:00,18.57,18.58,18.56,18.57,2343600.0,16.1628,16.1715,16.1541,16.1628,2343600.0
2013-11-13 15:30:00,18.57,18.57,18.56,18.56,2920400.0,16.1628,16.1628,16.1541,16.1541,2920400.0
2013-11-13 15:40:00,18.56,18.57,18.55,18.57,4244800.0,16.1541,16.1628,16.1454,16.1628,4244800.0
2013-11-13 15:50:00,18.57,18.6,18.57,18.6,13535200.0,16.1628,16.1889,16.1628,16.1889,13535200.0
2013-11-14 09:30:00,18.68,18.75,18.64,18.73,24782800.0,16.2586,16.3195,16.2238,16.3021,24782800.0
2013-11-14 09:40:00,18.74,18.76,18.7,18.74,20770400.0,16.3108,16.3282,16.276,16.3108,20770400.0
2013-11-14 09:50:00,18.75,18.76,18.72,18.73,10642800.0,16.3195,16.3282,16.2934,16.3021,10642800.0
2013-11-14 10:00:00,18.73,18.76,18.71,18.74,11578000.0,16.3021,16.3282,16.2847,16.3108,11578000.0
2013-11-14 10:10:00,18.74,18.81,18.74,18.79,16388400.0,16.3108,16.3717,16.3108,16.3543,16388400.0
2013-11-14 10:20:00,18.79,18.81,18.78,18.79,10402000.0,16.3543,16.3717,16.3456,16.3543,10402000.0
2013-11-14 10:30:00,18.79,18.84,18.79,18.84,11057200.0,16.3543,16.3978,16.3543,16.3978,11057200.0
2013-11-14 10:40:00,18.84,18.85,18.81,18.83,6204800.0,16.3978,16.4065,16.3717,16.3891,6204800.0
2013-11-14 10:50:00,18.84,18.84,18.81,18.83,5149200.0,16.3978,16.3978,16.3717,16.3891,5149200.0
2013-11-14 11:00:00,18.83,18.83,18.8,18.81,6512800.0,16.3891,16.3891,16.363,16.3717,6512800.0
2013-11-14 11:10:00,18.81,18.86,18.8,18.85,9080400.0,16.3717,16.4152,16.363,16.4065,9080400.0
2013-11-14 11:20:00,18.86,18.86,18.84,18.84,7532000.0,16.4152,16.4152,16.3978,16.3978,7532000.0
2013-11-14 11:30:00,18.85,18.86,18.83,18.84,4351200.0,16.4065,16.4152,16.3891,16.3978,4351200.0
2013-11-14 11:40:00,18.85,18.85,18.82,18.82,7492800.0,16.4065,16.4065,16.3804,16.3804,7492800.0
2013-11-14 11:50:00,18.82,18.84,18.81,18.82,6322400.0,16.3804,16.3978,16.3717,16.3804,6322400.0
2013-11-14 12:00:00,18.82,18.82,18.78,18.79,3995600.0,16.3804,16.3804,16.3456,16.3543,3995600.0
2013-11-14 12:10:00,18.79,18.81,18.79,18.81,2668400.0,16.3543,16.3717,16.3543,16.3717,2668400.0
2013-11-14 12:20:00,18.81,18.82,18.81,18.82,1934800.0,16.3717,16.3804,16.3717,16.3804,1934800.0
2013-11-14 12:30:00,18.82,18.83,18.82,18.83,2819600.0,16.3804,16.3891,16.3804,16.3891,2819600.0
2013-11-14 12:40:00,18.83,18.84,18.82,18.84,1898400.0,16.3891,16.3978,16.3804,16.3978,1898400.0
2013-11-14 12:50:00,18.83,18.85,18.83,18.84,2800000.0,16.3891,16.4065,16.3891,16.3978,2800000.0
2013-11-14 13:00:00,18.84,18.85,18.83,18.85,3385200.0,16.3978,16.4065,16.3891,16.4065,3385200.0
2013-11-14 13:10:00,18.85,18.86,18.85,18.86,3763200.0,16.4065,16.4152,16.4065,16.4152,3763200.0
2013-11-14 13:20:00,18.86,18.86,18.84,18.84,2926000.0,16.4152,16.4152,16.3978,16.3978,2926000.0
2013-11-14 13:30:00,18.84,18.85,18.82,18.84,2954000.0,16.3978,16.4065,16.3804,16.3978,2954000.0
2013-11-14 13:40:00,18.84,18.86,18.83,18.86,3080000.0,16.3978,16.4152,16.3891,16.4152,3080000.0
2013-11-14 13:50:00,18.86,18.87,18.85,18.87,3530800.0,16.4152,16.4239,16.4065,16.4239,3530800.0
2013-11-14 14:00:00,18.87,18.88,18.85,18.87,4712400.0,16.4239,16.4327,16.4065,16.4239,4712400.0
2013-11-14 14:10:00,18.87,18.88,18.86,18.88,3452400.0,16.4239,16.4327,16.4152,16.4327,3452400.0
2013-11-14 14:20:00,18.88,18.89,18.87,18.88,5535600.0,16.4327,16.4414,16.4239,16.4327,5535600.0
2013-11-14 14:30:00,18.88,18.89,18.88,18.89,2959600.0,16.4327,16.4414,16.4327,16.4414,2959600.0
2013-11-14 14:40:00,18.89,18.9,18.88,18.88,4298000.0,16.4414,16.4501,16.4327,16.4327,4298000.0
2013-11-14 14:50:00,18.89,18.9,18.86,18.87,3892000.0,16.4414,16.4501,16.4152,16.4239,3892000.0
2013-11-14 15:00:00,18.87,18.89,18.87,18.89,2335200.0,16.4239,16.4414,16.4239,16.4414,2335200.0
2013-11-14 15:10:00,18.89,18.9,18.88,18.88,5521600.0,16.4414,16.4501,16.4327,16.4327,5521600.0
2013-11-14 15:20:00,18.88,18.89,18.85,18.86,5748400.0,16.4327,16.4414,16.4065,16.4152,5748400.0
2013-11-14 15:30:00,18.86,18.87,18.85,18.85,4928000.0,16.4152,16.4239,16.4065,16.4065,4928000.0
2013-11-14 15:40:00,18.85,18.89,18.85,18.88,7929600.0,16.4065,16.4414,16.4065,16.4327,7929600.0
2013-11-14 15:50:00,18.88,18.88,18.86,18.86,13230000.0,16.4327,16.4327,16.4152,16.4152,13230000.0
2013-11-15 09:30:00,18.81,18.86,18.78,18.79,30629200.0,16.3717,16.4152,16.3456,16.3543,30629200.0
2013-11-15 09:40:00,18.79,18.83,18.78,18.78,10614800.0,16.3543,16.3891,16.3456,16.3456,10614800.0
2013-11-15 09:50:00,18.78,18.84,18.77,18.82,7932400.0,16.3456,16.3978,16.3369,16.3804,7932400.0
2013-11-15 10:00:00,18.82,18.88,18.82,18.87,12642000.0,16.3804,16.4327,16.3804,16.4239,12642000.0
2013-11-15 10:10:00,18.87,18.9,18.85,18.85,9156000.0,16.4239,16.4501,16.4065,16.4065,9156000.0
2013-11-15 10:20:00,18.85,18.86,18.84,18.85,5516000.0,16.4065,16.4152,16.3978,16.4065,5516000.0
2013-11-15 10:30:00,18.85,18.85,18.81,18.83,6854400.0,16.4065,16.4065,16.3717,16.3891,6854400.0
2013-11-15 10:40:00,18.82,18.84,18.82,18.84,7672000.0,16.3804,16.3978,16.3804,16.3978,7672000.0
2013-11-15 10:50:00,18.84,18.84,18.77,18.78,9567600.0,16.3978,16.3978,16.3369,16.3456,9567600.0
2013-11-15 11:00:00,18.78,18.81,18.78,18.8,4155200.0,16.3456,16.3717,16.3456,16.363,4155200.0
2013-11-15 11:10:00,18.8,18.82,18.78,18.79,3847200.0,16.363,16.3804,16.3456,16.3543,3847200.0
2013-11-15 11:20:00,18.79,18.8,18.76,18.77,5600000.0,16.3543,16.363,16.3282,16.3369,5600000.0
2013-11-15 11:30:00,18.77,18.77,18.75,18.76,5916400.0,16.3369,16.3369,16.3195,16.3282,5916400.0
2013-11-15 11:40:00,18.77,18.77,18.75,18.75,3794000.0,16.3369,16.3369,16.3195,16.3195,3794000.0
2013-11-15 11:50:00,18.75,18.77,18.75,18.75,6174000.0,16.3195,16.3369,16.3195,16.3195,6174000.0
2013-11-15 12:00:00,18.76,18.78,18.75,18.77,3693200.0,16.3282,16.3456,16.3195,16.3369,3693200.0
2013-11-15 12:10:00,18.78,18.79,18.77,18.79,3113600.0,16.3456,16.3543,16.3369,16.3543,3113600.0
2013-11-15 12:20:00,18.79,18.79,18.76,18.76,2492000.0,16.3543,16.3543,16.3282,16.3282,2492000.0
2013-11-15 12:30:00,18.77,18.78,18.77,18.77,1478400.0,16.3369,16.3456,16.3369,16.3369,1478400.0
2013-11-15 12:40:00,18.77,18.77,18.75,18.75,2010400.0,16.3369,16.3369,16.3195,16.3195,2010400.0
2013-11-15 12:50:00,18.75,18.77,18.75,18.76,1556800.0,16.3195,16.3369,16.3195,16.3282,1556800.0
2013-11-15 13:00:00,18.76,18.77,18.76,18.77,1769600.0,16.3282,16.3369,16.3282,16.3369,1769600.0
2013-11-15 13:10:00,18.77,18.78,18.76,18.77,1470000.0,16.3369,16.3456,16.3282,16.3369,1470000.0
2013-11-15 13:20:00,18.77,18.8,18.77,18.78,3908800.0,16.3369,16.363,16.3369,16.3456,3908800.0
2013-11-15 13:30:00,18.78,18.79,18.77,18.78,1643600.0,16.3456,16.3543,16.3369,16.3456,1643600.0
2013-11-15 13:40:00,18.78,18.79,18.77,18.78,1831200.0,16.3456,16.3543,16.3369,16.3456,1831200.0
2013-11-15 13:50:00,18.77,18.78,18.77,18.77,2273600.0,16.3369,16.3456,16.3369,16.3369,2273600.0
2013-11-15 14:00:00,18.77,18.77,18.75,18.76,3486000.0,16.3369,16.3369,16.3195,16.3282,3486000.0
2013-11-15 14:10:00,18.77,18.77,18.76,18.76,1548400.0,16.3369,16.3369,16.3282,16.3282,1548400.0
2013-11-15 14:20:00,18.76,18.77,18.75,18.76,2433200.0,16.3282,16.3369,16.3195,16.3282,2433200.0
2013-11-15 14:30:00,18.76,18.77,18.76,18.76,2660000.0,16.3282,16.3369,16.3282,16.3282,2660000.0
2013-11-15 14:40:00,18.76,18.76,18.75,18.75,3785600.0,16.3282,16.3282,16.3195,16.3195,3785600.0
2013-11-15 14:50:00,18.75,18.76,18.73,18.74,23329600.0,16.3195,16.3282,16.3021,16.3108,23329600.0
2013-11-15 15:00:00,18.74,18.76,18.73,18.76,6470800.0,16.3108,16.3282,16.3021,16.3282,6470800.0
2013-11-15 15:10:00,18.76,18.76,18.75,18.76,3267600.0,16.3282,16.3282,16.3195,16.3282,3267600.0
2013-11-15 15:20:00,18.76,18.76,18.74,18.75,4460400.0,16.3282,16.3282,16.3108,16.3195,4460400.0
2013-11-15 15:30:00,18.75,18.76,18.74,18.75,4704000.0,16.3195,16.3282,16.3108,16.3195,4704000.0
2013-11-15 15:40:00,18.75,18.76,18.74,18.75,8965600.0,16.3195,16.3282,16.3108,16.3195,8965600.0
2013-11-15 15:50:00,18.75,18.75,18.73,18.75,20008800.0,16.3195,16.3195,16.3021,16.3195,20008800.0
2013-11-18 09:30:00,18.75,18.83,18.74,18.78,16214800.0,16.3195,16.3891,16.3108,16.3456,16214800.0
2013-11-18 09:40:00,18.77,18.78,18.7,18.74,10990000.0,16.3369,16.3456,16.276,16.3108,10990000.0
2013-11-18 09:50:00,18.74,18.74,18.65,18.67,9077600.0,16.3108,16.3108,16.2325,16.2499,9077600.0
2013-11-18 10:00:00,18.67,18.69,18.65,18.67,7828800.0,16.2499,16.2673,16.2325,16.2499,7828800.0
2013-11-18 10:10:00,18.68,18.68,18.65,18.67,5003600.0,16.2586,16.2586,16.2325,16.2499,5003600.0
2013-11-18 10:20:00,18.67,18.7,18.65,18.66,6384000.0,16.2499,16.276,16.2325,16.2412,6384000.0
2013-11-18 10:30:00,18.66,18.69,18.66,18.67,4597600.0,16.2412,16.2673,16.2412,16.2499,4597600.0
2013-11-18 10:40:00,18.67,18.68,18.65,18.68,5829600.0,16.2499,16.2586,16.2325,16.2586,5829600.0
2013-11-18 10:50:00,18.68,18.7,18.67,18.68,6280400.0,16.2586,16.276,16.2499,16.2586,6280400.0
2013-11-18 11:00:00,18.68,18.72,18.68,18.7,10278800.0,16.2586,16.2934,16.2586,16.276,10278800.0
2013-11-18 11:10:00,18.7,18.72,18.69,18.7,5300400.0,16.276,16.2934,16.2673,16.276,5300400.0
2013-11-18 11:20:00,18.7,18.71,18.67,18.68,5157600.0,16.276,16.2847,16.2499,16.2586,5157600.0
2013-11-18 11:30:00,18.68,18.7,18.66,18.67,4684400.0,16.2586,16.276,16.2412,16.2499,4684400.0
2013-11-18 11:40:00,18.67,18.69,18.66,18.68,2592800.0,16.2499,16.2673,16.2412,16.2586,2592800.0
2013-11-18 11:50:00,18.68,18.69,18.67,18.68,6300000.0,16.2586,16.2673,16.2499,16.2586,6300000.0
2013-11-18 12:00:00,18.68,18.69,18.67,18.68,2548000.0,16.2586,16.2673,16.2499,16.2586,2548000.0
2013-11-18 12:10:00,18.68,18.71,18.68,18.71,2100000.0,16.2586,16.2847,16.2586,16.2847,2100000.0
2013-11-18 12:20:00,18.71,18.73,18.71,18.73,3662400.0,16.2847,16.3021,16.2847,16.3021,3662400.0
2013-11-18 12:30:00,18.73,18.73,18.7,18.71,3068800.0,16.3021,16.3021,16.276,16.2847,3068800.0
2013-11-18 12:40:00,18.71,18.71,18.69,18.7,3676400.0,16.2847,16.2847,16.2673,16.276,3676400.0
2013-11-18 12:50:00,18.71,18.71,18.69,18.69,1103200.0,16.2847,16.2847,16.2673,16.2673,1103200.0
2013-11-18 13:00:00,18.7,18.7,18.68,18.69,1383200.0,16.276,16.276,16.2586,16.2673,1383200.0
2013-11-18 13:10:00,18.69,18.7,18.68,18.69,1041600.0,16.2673,16.276,16.2586,16.2673,1041600.0
2013-11-18 13:20:00,18.69,18.69,18.67,18.68,1576400.0,16.2673,16.2673,16.2499,16.2586,1576400.0
2013-11-18 13:30:00,18.69,18.72,18.68,18.72,1912400.0,16.2673,16.2934,16.2586,16.2934,1912400.0
2013-11-18 13:40:00,18.72,18.72,18.69,18.7,1450400.0,16.2934,16.2934,16.2673,16.276,1450400.0
2013-11-18 13:50:00,18.7,18.7,18.67,18.69,1537200.0,16.276,16.276,16.2499,16.2673,1537200.0
2013-11-18 14:00:00,18.69,18.7,18.68,18.69,1358000.0,16.2673,16.276,16.2586,16.2673,1358000.0
2013-11-18 14:10:00,18.69,18.71,18.69,18.71,1878800.0,16.2673,16.2847,16.2673,16.2847,1878800.0
2013-11-18 14:20:00,18.71,18.75,18.71,18.75,4090800.0,16.2847,16.3195,16.2847,16.3195,4090800.0
2013-11-18 14:30:00,18.75,18.75,18.74,18.74,4597600.0,16.3195,16.3195,16.3108,16.3108,4597600.0
2013-11-18 14:40:00,18.74,18.74,18.7,18.7,3242400.0,16.3108,16.3108,16.276,16.276,3242400.0
2013-11-18 14:50:00,18.7,18.71,18.68,18.68,3012800.0,16.276,16.2847,16.2586,16.2586,3012800.0
2013-11-18 15:00:00,18.68,18.69,18.65,18.65,5877200.0,16.2586,16.2673,16.2325,16.2325,5877200.0
2013-11-18 15:10:00,18.65,18.65,18.52,18.58,22772400.0,16.2325,16.2325,16.1193,16.1715,22772400.0
2013-11-18 15:20:00,18.58,18.59,18.54,18.55,6826400.0,16.1715,16.1802,16.1367,16.1454,6826400.0
2013-11-18 15:30:00,18.55,18.55,18.53,18.54,6496000.0,16.1454,16.1454,16.128,16.1367,6496000.0
2013-11-18 15:40:00,18.54,18.56,18.53,18.54,6812400.0,16.1367,16.1541,16.128,16.1367,6812400.0
2013-11-18 15:50:00,18.53,18.55,18.51,18.52,14196000.0,16.128,16.1454,16.1106,16.1193,14196000.0
2013-11-19 09:30:00,18.56,18.62,18.52,18.59,15668800.0,16.1541,16.2064,16.1193,16.1802,15668800.0
2013-11-19 09:40:00,18.59,18.65,18.54,18.64,9786000.0,16.1802,16.2325,16.1367,16.2238,9786000.0
2013-11-19 09:50:00,18.64,18.66,18.62,18.65,7201600.0,16.2238,16.2412,16.2064,16.2325,7201600.0
2013-11-19 10:00:00,18.65,18.69,18.64,18.67,8985200.0,16.2325,16.2673,16.2238,16.2499,8985200.0
2013-11-19 10:10:00,18.67,18.68,18.65,18.65,5126800.0,16.2499,16.2586,16.2325,16.2325,5126800.0
2013-11-19 10:20:00,18.65,18.66,18.61,18.61,5600000.0,16.2325,16.2412,16.1977,16.1977,5600000.0
2013-11-19 10:30:00,18.61,18.64,18.6,18.61,5297600.0,16.1977,16.2238,16.1889,16.1977,5297600.0
2013-11-19 10:40:00,18.61,18.64,18.6,18.61,5516000.0,16.1977,16.2238,16.1889,16.1977,5516000.0
2013-11-19 10:50:00,18.61,18.62,18.6,18.6,4398800.0,16.1977,16.2064,16.1889,16.1889,4398800.0
2013-11-19 11:00:00,18.6,18.61,18.59,18.6,2976400.0,16.1889,16.1977,16.1802,16.1889,2976400.0
2013-11-19 11:10:00,18.6,18.6,18.55,18.56,4552800.0,16.1889,16.1889,16.1454,16.1541,4552800.0
2013-11-19 11:20:00,18.56,18.57,18.54,18.57,6196400.0,16.1541,16.1628,16.1367,16.1628,6196400.0
2013-11-19 11:30:00,18.57,18.58,18.56,18.57,2553600.0,16.1628,16.1715,16.1541,16.1628,2553600.0
2013-11-19 11:40:00,18.57,18.57,18.55,18.56,3054800.0,16.1628,16.1628,16.1454,16.1541,3054800.0
2013-11-19 11:50:00,18.56,18.6,18.56,18.6,4712400.0,16.1541,16.1889,16.1541,16.1889,4712400.0
2013-11-19 12:00:00,18.6,18.63,18.59,18.62,4793600.0,16.1889,16.2151,16.1802,16.2064,4793600.0
2013-11-19 12:10:00,18.63,18.63,18.61,18.61,4774000.0,16.2151,16.2151,16.1977,16.1977,4774000.0
2013-11-19 12:20:00,18.61,18.63,18.61,18.62,4446400.0,16.1977,16.2151,16.1977,16.2064,4446400.0
2013-11-19 12:30:00,18.62,18.63,18.61,18.62,4239200.0,16.2064,16.2151,16.1977,16.2064,4239200.0
2013-11-19 12:40:00,18.62,18.62,18.57,18.59,5076400.0,16.2064,16.2064,16.1628,16.1802,5076400.0
2013-11-19 12:50:00,18.59,18.59,18.56,18.56,3841600.0,16.1802,16.1802,16.1541,16.1541,3841600.0
2013-11-19 13:00:00,18.56,18.58,18.56,18.58,3920000.0,16.1541,16.1715,16.1541,16.1715,3920000.0
2013-11-19 13:10:00,18.58,18.59,18.57,18.57,3010000.0,16.1715,16.1802,16.1628,16.1628,3010000.0
2013-11-19 13:20:00,18.57,18.58,18.53,18.53,3239600.0,16.1628,16.1715,16.128,16.128,3239600.0
2013-11-19 13:30:00,18.53,18.56,18.5,18.55,6417600.0,16.128,16.1541,16.1019,16.1454,6417600.0
2013-11-19 13:40:00,18.55,18.55,18.52,18.52,3150000.0,16.1454,16.1454,16.1193,16.1193,3150000.0
2013-11-19 13:50:00,18.52,18.54,18.51,18.54,2878400.0,16.1193,16.1367,16.1106,16.1367,2878400.0
2013-11-19 14:00:00,18.54,18.56,18.52,18.52,3404800.0,16.1367,16.1541,16.1193,16.1193,3404800.0
2013-11-19 14:10:00,18.52,18.54,18.52,18.53,5129600.0,16.1193,16.1367,16.1193,16.128,5129600.0
2013-11-19 14:20:00,18.54,18.54,18.52,18.52,2046800.0,16.1367,16.1367,16.1193,16.1193,2046800.0
2013-11-19 14:30:00,18.52,18.55,18.52,18.54,2609600.0,16.1193,16.1454,16.1193,16.1367,2609600.0
2013-11-19 14:40:00,18.54,18.57,18.54,18.56,3617600.0,16.1367,16.1628,16.1367,16.1541,3617600.0
2013-11-19 14:50:00,18.55,18.56,18.54,18.54,2167200.0,16.1454,16.1541,16.1367,16.1367,2167200.0
2013-11-19 15:00:00,18.54,18.57,18.54,18.56,2170000.0,16.1367,16.1628,16.1367,16.1541,2170000.0
2013-11-19 15:10:00,18.56,18.59,18.55,18.58,2802800.0,16.1541,16.1802,16.1454,16.1715,2802800.0
2013-11-19 15:20:00,18.58,18.59,18.57,18.58,2738400.0,16.1715,16.1802,16.1628,16.1715,2738400.0
2013-11-19 15:30:00,18.58,18.58,18.54,18.55,3438400.0,16.1715,16.1715,16.1367,16.1454,3438400.0
2013-11-19 15:40:00,18.55,18.57,18.55,18.56,3612000.0,16.1454,16.1628,16.1454,16.1541,3612000.0
2013-11-19 15:50:00,18.57,18.57,18.54,18.55,7221200.0,16.1628,16.1628,16.1367,16.1454,7221200.0
2013-11-20 09:30:00,18.54,18.59,18.51,18.57,15030400.0,16.1367,16.1802,16.1106,16.1628,15030400.0
2013-11-20 09:40:00,18.58,18.59,18.5,18.53,8621200.0,16.1715,16.1802,16.1019,16.128,8621200.0
2013-11-20 09:50:00,18.52,18.53,18.48,18.5,9100000.0,16.1193,16.128,16.0845,16.1019,9100000.0
2013-11-20 10:00:00,18.5,18.51,18.47,18.5,6076000.0,16.1019,16.1106,16.0758,16.1019,6076000.0
2013-11-20 10:10:00,18.5,18.52,18.49,18.52,5507600.0,16.1019,16.1193,16.0932,16.1193,5507600.0
2013-11-20 10:20:00,18.52,18.56,18.52,18.53,5969600.0,16.1193,16.1541,16.1193,16.128,5969600.0
2013-11-20 10:30:00,18.53,18.54,18.49,18.5,6106800.0,16.128,16.1367,16.0932,16.1019,6106800.0
2013-11-20 10:40:00,18.51,18.52,18.49,18.51,7621600.0,16.1106,16.1193,16.0932,16.1106,7621600.0
2013-11-20 10:50:00,18.51,18.54,18.51,18.53,3704400.0,16.1106,16.1367,16.1106,16.128,3704400.0
2013-11-20 11:00:00,18.52,18.53,18.5,18.52,6423200.0,16.1193,16.128,16.1019,16.1193,6423200.0
2013-11-20 11:10:00,18.53,18.53,18.49,18.5,7344400.0,16.128,16.128,16.0932,16.1019,7344400.0
2013-11-20 11:20:00,18.49,18.52,18.49,18.52,3967600.0,16.0932,16.1193,16.0932,16.1193,3967600.0
2013-11-20 11:30:00,18.52,18.53,18.5,18.5,4393200.0,16.1193,16.128,16.1019,16.1019,4393200.0
2013-11-20 11:40:00,18.5,18.51,18.5,18.5,1394400.0,16.1019,16.1106,16.1019,16.1019,1394400.0
2013-11-20 11:50:00,18.5,18.51,18.5,18.5,3046400.0,16.1019,16.1106,16.1019,16.1019,3046400.0
2013-11-20 12:00:00,18.5,18.53,18.5,18.52,3256400.0,16.1019,16.128,16.1019,16.1193,3256400.0
2013-11-20 12:10:00,18.52,18.52,18.5,18.51,2200800.0,16.1193,16.1193,16.1019,16.1106,2200800.0
2013-11-20 12:20:00,18.51,18.52,18.5,18.5,1024800.0,16.1106,16.1193,16.1019,16.1019,1024800.0
2013-11-20 12:30:00,18.51,18.51,18.49,18.49,2192400.0,16.1106,16.1106,16.0932,16.0932,2192400.0
2013-11-20 12:40:00,18.49,18.5,18.48,18.49,1915200.0,16.0932,16.1019,16.0845,16.0932,1915200.0
2013-11-20 12:50:00,18.49,18.49,18.48,18.49,2251200.0,16.0932,16.0932,16.0845,16.0932,2251200.0
2013-11-20 13:00:00,18.49,18.5,18.48,18.49,1187200.0,16.0932,16.1019,16.0845,16.0932,1187200.0
2013-11-20 13:10:00,18.49,18.49,18.47,18.47,1660400.0,16.0932,16.0932,16.0758,16.0758,1660400.0
2013-11-20 13:20:00,18.47,18.49,18.47,18.49,1492400.0,16.0758,16.0932,16.0758,16.0932,1492400.0
2013-11-20 13:30:00,18.48,18.49,18.48,18.48,1190000.0,16.0845,16.0932,16.0845,16.0845,1190000.0
2013-11-20 13:40:00,18.48,18.51,18.48,18.5,2058000.0,16.0845,16.1106,16.0845,16.1019,2058000.0
2013-11-20 13:50:00,18.5,18.51,18.5,18.5,1226400.0,16.1019,16.1106,16.1019,16.1019,1226400.0
2013-11-20 14:00:00,18.5,18.51,18.47,18.49,4018000.0,16.1019,16.1106,16.0758,16.0932,4018000.0
2013-11-20 14:10:00,18.49,18.49,18.43,18.47,7302400.0,16.0932,16.0932,16.041,16.0758,7302400.0
2013-11-20 14:20:00,18.47,18.48,18.46,18.46,3544800.0,16.0758,16.0845,16.0671,16.0671,3544800.0
2013-11-20 14:30:00,18.46,18.47,18.42,18.44,3953600.0,16.0671,16.0758,16.0323,16.0497,3953600.0
2013-11-20 14:40:00,18.44,18.45,18.41,18.44,4359600.0,16.0497,16.0584,16.0236,16.0497,4359600.0
2013-11-20 14:50:00,18.44,18.45,18.41,18.44,3589600.0,16.0497,16.0584,16.0236,16.0497,3589600.0
2013-11-20 15:00:00,18.44,18.46,18.4,18.41,5684000.0,16.0497,16.0671,16.0149,16.0236,5684000.0
2013-11-20 15:10:00,18.41,18.43,18.4,18.41,4256000.0,16.0236,16.041,16.0149,16.0236,4256000.0
2013-11-20 15:20:00,18.41,18.42,18.4,18.41,3852800.0,16.0236,16.0323,16.0149,16.0236,3852800.0
2013-11-20 15:30:00,18.41,18.41,18.37,18.39,7750400.0,16.0236,16.0236,15.9888,16.0062,7750400.0
2013-11-20 15:40:00,18.39,18.41,18.38,18.4,5401200.0,16.0062,16.0236,15.9975,16.0149,5401200.0
2013-11-20 15:50:00,18.4,18.41,18.39,18.39,8411200.0,16.0149,16.0236,16.0062,16.0062,8411200.0
2013-11-21 09:30:00,18.49,18.53,18.44,18.5,14663600.0,16.0932,16.128,16.0497,16.1019,14663600.0
2013-11-21 09:40:00,18.51,18.51,18.46,18.5,12059600.0,16.1106,16.1106,16.0671,16.1019,12059600.0
2013-11-21 09:50:00,18.5,18.5,18.46,18.49,12712000.0,16.1019,16.1019,16.0671,16.0932,12712000.0
2013-11-21 10:00:00,18.5,18.5,18.45,18.46,5006400.0,16.1019,16.1019,16.0584,16.0671,5006400.0
2013-11-21 10:10:00,18.46,18.46,18.41,18.42,9324000.0,16.0671,16.0671,16.0236,16.0323,9324000.0
2013-11-21 10:20:00,18.42,18.45,18.42,18.45,5460000.0,16.0323,16.0584,16.0323,16.0584,5460000.0
2013-11-21 10:30:00,18.45,18.49,18.44,18.47,6843200.0,16.0584,16.0932,16.0497,16.0758,6843200.0
2013-11-21 10:40:00,18.47,18.48,18.45,18.45,6381200.0,16.0758,16.0845,16.0584,16.0584,6381200.0
2013-11-21 10:50:00,18.45,18.46,18.43,18.44,7232400.0,16.0584,16.0671,16.041,16.0497,7232400.0
2013-11-21 11:00:00,18.44,18.44,18.4,18.4,7467600.0,16.0497,16.0497,16.0149,16.0149,7467600.0
2013-11-21 11:10:00,18.4,18.43,18.4,18.41,4788000.0,16.0149,16.041,16.0149,16.0236,4788000.0
2013-11-21 11:20:00,18.41,18.43,18.4,18.42,3270400.0,16.0236,16.041,16.0149,16.0323,3270400.0
2013-11-21 11:30:00,18.42,18.44,18.42,18.43,5768000.0,16.0323,16.0497,16.0323,16.041,5768000.0
2013-11-21 11:40:00,18.43,18.46,18.42,18.43,4382000.0,16.041,16.0671,16.0323,16.041,4382000.0
2013-11-21 11:50:00,18.42,18.43,18.41,18.42,2685200.0,16.0323,16.041,16.0236,16.0323,2685200.0
2013-11-21 12:00:00,18.43,18.43,18.4,18.4,2662800.0,16.041,16.041,16.0149,16.0149,2662800.0
2013-11-21 12:10:00,18.4,18.4,18.35,18.37,9122400.0,16.0149,16.0149,15.9714,15.9888,9122400.0
2013-11-21 12:20:00,18.37,18.43,18.36,18.41,8786400.0,15.9888,16.041,15.9801,16.0236,8786400.0
2013-11-21 12:30:00,18.42,18.42,18.39,18.42,2833600.0,16.0323,16.0323,16.0062,16.0323,2833600.0
2013-11-21 12:40:00,18.42,18.42,18.38,18.38,1990800.0,16.0323,16.0323,15.9975,15.9975,1990800.0
2013-11-21 12:50:00,18.38,18.4,18.38,18.39,1828400.0,15.9975,16.0149,15.9975,16.0062,1828400.0
2013-11-21 13:00:00,18.39,18.41,18.39,18.41,1520400.0,16.0062,16.0236,16.0062,16.0236,1520400.0
2013-11-21 13:10:00,18.41,18.43,18.4,18.43,2265200.0,16.0236,16.041,16.0149,16.041,2265200.0
2013-11-21 13:20:00,18.43,18.45,18.42,18.44,3211600.0,16.041,16.0584,16.0323,16.0497,3211600.0
2013-11-21 13:30:00,18.44,18.44,18.42,18.43,2472400.0,16.0497,16.0497,16.0323,16.041,2472400.0
2013-11-21 13:40:00,18.43,18.44,18.43,18.44,2486400.0,16.041,16.0497,16.041,16.0497,2486400.0
2013-11-21 13:50:00,18.44,18.45,18.44,18.44,2802800.0,16.0497,16.0584,16.0497,16.0497,2802800.0
2013-11-21 14:00:00,18.44,18.45,18.44,18.44,2108400.0,16.0497,16.0584,16.0497,16.0497,2108400.0
2013-11-21 14:10:00,18.44,18.48,18.44,18.47,4874800.0,16.0497,16.0845,16.0497,16.0758,4874800.0
2013-11-21 14:20:00,18.47,18.52,18.47,18.49,7940800.0,16.0758,16.1193,16.0758,16.0932,7940800.0
2013-11-21 14:30:00,18.49,18.51,18.48,18.5,4440800.0,16.0932,16.1106,16.0845,16.1019,4440800.0
2013-11-21 14:40:00,18.5,18.56,18.5,18.56,8248800.0,16.1019,16.1541,16.1019,16.1541,8248800.0
2013-11-21 14:50:00,18.56,18.57,18.55,18.56,5322800.0,16.1541,16.1628,16.1454,16.1541,5322800.0
2013-11-21 15:00:00,18.56,18.56,18.53,18.54,5672800.0,16.1541,16.1541,16.128,16.1367,5672800.0
2013-11-21 15:10:00,18.54,18.57,18.54,18.56,6585600.0,16.1367,16.1628,16.1367,16.1541,6585600.0
2013-11-21 15:20:00,18.56,18.59,18.56,18.58,7224000.0,16.1541,16.1802,16.1541,16.1715,7224000.0
2013-11-21 15:30:00,18.58,18.59,18.56,18.57,7775600.0,16.1715,16.1802,16.1541,16.1628,7775600.0
2013-11-21 15:40:00,18.57,18.6,18.57,18.59,8248800.0,16.1628,16.1889,16.1628,16.1802,8248800.0
2013-11-21 15:50:00,18.59,18.61,18.58,18.61,14506800.0,16.1802,16.1977,16.1715,16.1977,14506800.0
2013-11-22 09:30:00,18.56,18.6,18.54,18.57,15724800.0,16.1541,16.1889,16.1367,16.1628,15724800.0
2013-11-22 09:40:00,18.57,18.6,18.52,18.55,8834000.0,16.1628,16.1889,16.1193,16.1454,8834000.0
2013-11-22 09:50:00,18.55,18.63,18.54,18.6,13456800.0,16.1454,16.2151,16.1367,16.1889,13456800.0
2013-11-22 10:00:00,18.6,18.64,18.6,18.62,10040800.0,16.1889,16.2238,16.1889,16.2064,10040800.0
2013-11-22 10:10:00,18.62,18.65,18.61,18.64,12899600.0,16.2064,16.2325,16.1977,16.2238,12899600.0
2013-11-22 10:20:00,18.64,18.65,18.61,18.62,8470000.0,16.2238,16.2325,16.1977,16.2064,8470000.0
2013-11-22 10:30:00,18.62,18.64,18.61,18.61,6703200.0,16.2064,16.2238,16.1977,16.1977,6703200.0
2013-11-22 10:40:00,18.61,18.61,18.58,18.59,5712000.0,16.1977,16.1977,16.1715,16.1802,5712000.0
2013-11-22 10:50:00,18.59,18.6,18.58,18.59,3743600.0,16.1802,16.1889,16.1715,16.1802,3743600.0
2013-11-22 11:00:00,18.59,18.61,18.58,18.6,4244800.0,16.1802,16.1977,16.1715,16.1889,4244800.0
2013-11-22 11:10:00,18.6,18.6,18.58,18.6,4914000.0,16.1889,16.1889,16.1715,16.1889,4914000.0
2013-11-22 11:20:00,18.6,18.6,18.57,18.57,5390000.0,16.1889,16.1889,16.1628,16.1628,5390000.0
2013-11-22 11:30:00,18.57,18.59,18.57,18.59,3533600.0,16.1628,16.1802,16.1628,16.1802,3533600.0
2013-11-22 11:40:00,18.59,18.6,18.56,18.57,4001200.0,16.1802,16.1889,16.1541,16.1628,4001200.0
2013-11-22 11:50:00,18.57,18.58,18.57,18.58,3346000.0,16.1628,16.1715,16.1628,16.1715,3346000.0
2013-11-22 12:00:00,18.58,18.58,18.56,18.57,2419200.0,16.1715,16.1715,16.1541,16.1628,2419200.0
2013-11-22 12:10:00,18.57,18.58,18.57,18.57,1548400.0,16.1628,16.1715,16.1628,16.1628,1548400.0
2013-11-22 12:20:00,18.57,18.58,18.56,18.57,2842000.0,16.1628,16.1715,16.1541,16.1628,2842000.0
2013-11-22 12:30:00,18.57,18.59,18.57,18.59,1786400.0,16.1628,16.1802,16.1628,16.1802,1786400.0
2013-11-22 12:40:00,18.59,18.59,18.57,18.57,1948800.0,16.1802,16.1802,16.1628,16.1628,1948800.0
2013-11-22 12:50:00,18.57,18.58,18.57,18.57,1881600.0,16.1628,16.1715,16.1628,16.1628,1881600.0
2013-11-22 13:00:00,18.57,18.58,18.56,18.57,1884400.0,16.1628,16.1715,16.1541,16.1628,1884400.0
2013-11-22 13:10:00,18.57,18.58,18.57,18.57,1976800.0,16.1628,16.1715,16.1628,16.1628,1976800.0
2013-11-22 13:20:00,18.57,18.57,18.56,18.56,2256800.0,16.1628,16.1628,16.1541,16.1541,2256800.0
2013-11-22 13:30:00,18.57,18.57,18.57,18.57,1055600.0,16.1628,16.1628,16.1628,16.1628,1055600.0
2013-11-22 13:40:00,18.57,18.57,18.56,18.56,1582000.0,16.1628,16.1628,16.1541,16.1541,1582000.0
2013-11-22 13:50:00,18.56,18.56,18.54,18.55,3304000.0,16.1541,16.1541,16.1367,16.1454,3304000.0
2013-11-22 14:00:00,18.55,18.56,18.54,18.55,3337600.0,16.1454,16.1541,16.1367,16.1454,3337600.0
2013-11-22 14:10:00,18.55,18.56,18.55,18.55,1965600.0,16.1454,16.1541,16.1454,16.1454,1965600.0
2013-11-22 14:20:00,18.55,18.57,18.55,18.56,2245600.0,16.1454,16.1628,16.1454,16.1541,2245600.0
2013-11-22 14:30:00,18.57,18.57,18.56,18.57,2836400.0,16.1628,16.1628,16.1541,16.1628,2836400.0
2013-11-22 14:40:00,18.57,18.57,18.56,18.56,2615200.0,16.1628,16.1628,16.1541,16.1541,2615200.0
2013-11-22 14:50:00,18.56,18.57,18.56,18.57,2100000.0,16.1541,16.1628,16.1541,16.1628,2100000.0
2013-11-22 15:00:00,18.57,18.57,18.56,18.56,2693600.0,16.1628,16.1628,16.1541,16.1541,2693600.0
2013-11-22 15:10:00,18.56,18.56,18.56,18.56,3500000.0,16.1541,16.1541,16.1541,16.1541,3500000.0
2013-11-22 15:20:00,18.56,18.57,18.56,18.56,2685200.0,16.1541,16.1628,16.1541,16.1541,2685200.0
2013-11-22 15:30:00,18.56,18.56,18.56,18.56,3718400.0,16.1541,16.1541,16.1541,16.1541,3718400.0
2013-11-22 15:40:00,18.56,18.57,18.56,18.56,4488400.0,16.1541,16.1628,16.1541,16.1541,4488400.0
2013-11-22 15:50:00,18.56,18.57,18.55,18.56,13224400.0,16.1541,16.1628,16.1454,16.1541,13224400.0
2013-11-25 09:30:00,18.61,18.73,18.61,18.69,22307600.0,16.1977,16.3021,16.1977,16.2673,22307600.0
2013-11-25 09:40:00,18.69,18.75,18.69,18.72,17847200.0,16.2673,16.3195,16.2673,16.2934,17847200.0
2013-11-25 09:50:00,18.73,18.74,18.68,18.69,9203600.0,16.3021,16.3108,16.2586,16.2673,9203600.0
2013-11-25 10:00:00,18.69,18.77,18.69,18.75,13445600.0,16.2673,16.3369,16.2673,16.3195,13445600.0
2013-11-25 10:10:00,18.75,18.76,18.71,18.72,8332800.0,16.3195,16.3282,16.2847,16.2934,8332800.0
2013-11-25 10:20:00,18.72,18.73,18.68,18.71,7971600.0,16.2934,16.3021,16.2586,16.2847,7971600.0
2013-11-25 10:30:00,18.7,18.73,18.7,18.72,9254000.0,16.276,16.3021,16.276,16.2934,9254000.0
2013-11-25 10:40:00,18.72,18.74,18.71,18.73,8176000.0,16.2934,16.3108,16.2847,16.3021,8176000.0
2013-11-25 10:50:00,18.73,18.74,18.71,18.71,5728800.0,16.3021,16.3108,16.2847,16.2847,5728800.0
2013-11-25 11:00:00,18.71,18.74,18.71,18.73,3617600.0,16.2847,16.3108,16.2847,16.3021,3617600.0
2013-11-25 11:10:00,18.73,18.75,18.73,18.74,5247200.0,16.3021,16.3195,16.3021,16.3108,5247200.0
2013-11-25 11:20:00,18.74,18.75,18.73,18.74,4370800.0,16.3108,16.3195,16.3021,16.3108,4370800.0
2013-11-25 11:30:00,18.74,18.75,18.73,18.74,5558000.0,16.3108,16.3195,16.3021,16.3108,5558000.0
2013-11-25 11:40:00,18.74,18.74,18.72,18.73,3110800.0,16.3108,16.3108,16.2934,16.3021,3110800.0
2013-11-25 11:50:00,18.73,18.76,18.73,18.75,4645200.0,16.3021,16.3282,16.3021,16.3195,4645200.0
2013-11-25 12:00:00,18.75,18.76,18.75,18.76,3208800.0,16.3195,16.3282,16.3195,16.3282,3208800.0
2013-11-25 12:10:00,18.76,18.77,18.75,18.77,4118800.0,16.3282,16.3369,16.3195,16.3369,4118800.0
2013-11-25 12:20:00,18.77,18.77,18.76,18.77,3136000.0,16.3369,16.3369,16.3282,16.3369,3136000.0
2013-11-25 12:30:00,18.76,18.77,18.76,18.77,1892800.0,16.3282,16.3369,16.3282,16.3369,1892800.0
2013-11-25 12:40:00,18.77,18.77,18.76,18.76,2240000.0,16.3369,16.3369,16.3282,16.3282,2240000.0
2013-11-25 12:50:00,18.76,18.76,18.73,18.73,3438400.0,16.3282,16.3282,16.3021,16.3021,3438400.0
2013-11-25 13:00:00,18.74,18.75,18.73,18.74,1436400.0,16.3108,16.3195,16.3021,16.3108,1436400.0
2013-11-25 13:10:00,18.75,18.76,18.74,18.75,1548400.0,16.3195,16.3282,16.3108,16.3195,1548400.0
2013-11-25 13:20:00,18.75,18.76,18.74,18.75,2164400.0,16.3195,16.3282,16.3108,16.3195,2164400.0
2013-11-25 13:30:00,18.74,18.76,18.74,18.75,2041200.0,16.3108,16.3282,16.3108,16.3195,2041200.0
2013-11-25 13:40:00,18.75,18.76,18.75,18.76,1974000.0,16.3195,16.3282,16.3195,16.3282,1974000.0
2013-11-25 13:50:00,18.76,18.76,18.75,18.76,2240000.0,16.3282,16.3282,16.3195,16.3282,2240000.0
2013-11-25 14:00:00,18.76,18.77,18.75,18.76,2763600.0,16.3282,16.3369,16.3195,16.3282,2763600.0
2013-11-25 14:10:00,18.76,18.77,18.76,18.76,2584400.0,16.3282,16.3369,16.3282,16.3282,2584400.0
2013-11-25 14:20:00,18.76,18.76,18.75,18.76,2455600.0,16.3282,16.3282,16.3195,16.3282,2455600.0
2013-11-25 14:30:00,18.76,18.77,18.75,18.77,2276400.0,16.3282,16.3369,16.3195,16.3369,2276400.0
2013-11-25 14:40:00,18.77,18.78,18.76,18.76,4463200.0,16.3369,16.3456,16.3282,16.3282,4463200.0
2013-11-25 14:50:00,18.76,18.78,18.76,18.77,2606800.0,16.3282,16.3456,16.3282,16.3369,2606800.0
2013-11-25 15:00:00,18.77,18.77,18.73,18.74,3925600.0,16.3369,16.3369,16.3021,16.3108,3925600.0
2013-11-25 15:10:00,18.74,18.74,18.71,18.72,6624800.0,16.3108,16.3108,16.2847,16.2934,6624800.0
2013-11-25 15:20:00,18.72,18.73,18.69,18.7,4127200.0,16.2934,16.3021,16.2673,16.276,4127200.0
2013-11-25 15:30:00,18.7,18.71,18.69,18.71,4522000.0,16.276,16.2847,16.2673,16.2847,4522000.0
2013-11-25 15:40:00,18.71,18.72,18.7,18.71,4228000.0,16.2847,16.2934,16.276,16.2847,4228000.0
2013-11-25 15:50:00,18.71,18.72,18.69,18.71,10276000.0,16.2847,16.2934,16.2673,16.2847,10276000.0
2013-11-26 09:30:00,18.72,18.83,18.71,18.82,22153600.0,16.2934,16.3891,16.2847,16.3804,22153600.0
2013-11-26 09:40:00,18.82,18.85,18.81,18.84,12507600.0,16.3804,16.4065,16.3717,16.3978,12507600.0
2013-11-26 09:50:00,18.84,18.85,18.81,18.82,9352000.0,16.3978,16.4065,16.3717,16.3804,9352000.0
2013-11-26 10:00:00,18.81,18.85,18.8,18.84,14663600.0,16.3717,16.4065,16.363,16.3978,14663600.0
2013-11-26 10:10:00,18.84,18.89,18.84,18.88,12185600.0,16.3978,16.4414,16.3978,16.4327,12185600.0
2013-11-26 10:20:00,18.88,18.9,18.88,18.9,9984800.0,16.4327,16.4501,16.4327,16.4501,9984800.0
2013-11-26 10:30:00,18.9,18.9,18.88,18.89,6641600.0,16.4501,16.4501,16.4327,16.4414,6641600.0
2013-11-26 10:40:00,18.89,18.9,18.87,18.88,6750800.0,16.4414,16.4501,16.4239,16.4327,6750800.0
2013-11-26 10:50:00,18.88,18.89,18.88,18.89,3754800.0,16.4327,16.4414,16.4327,16.4414,3754800.0
2013-11-26 11:00:00,18.89,18.92,18.89,18.89,9699200.0,16.4414,16.4675,16.4414,16.4414,9699200.0
2013-11-26 11:10:00,18.89,18.9,18.88,18.89,5311600.0,16.4414,16.4501,16.4327,16.4414,5311600.0
2013-11-26 11:20:00,18.89,18.92,18.89,18.9,4018000.0,16.4414,16.4675,16.4414,16.4501,4018000.0
2013-11-26 11:30:00,18.9,18.92,18.9,18.92,5028800.0,16.4501,16.4675,16.4501,16.4675,5028800.0
2013-11-26 11:40:00,18.92,18.95,18.92,18.94,12482400.0,16.4675,16.4936,16.4675,16.4849,12482400.0
2013-11-26 11:50:00,18.94,18.96,18.93,18.93,5446000.0,16.4849,16.5023,16.4762,16.4762,5446000.0
2013-11-26 12:00:00,18.94,18.96,18.93,18.96,5941600.0,16.4849,16.5023,16.4762,16.5023,5941600.0
2013-11-26 12:10:00,18.96,18.99,18.96,18.99,7425600.0,16.5023,16.5284,16.5023,16.5284,7425600.0
2013-11-26 12:20:00,18.99,19.0,18.98,18.98,8993600.0,16.5284,16.5371,16.5197,16.5197,8993600.0
2013-11-26 12:30:00,18.98,19.06,18.97,19.06,13728400.0,16.5197,16.5893,16.511,16.5893,13728400.0
2013-11-26 12:40:00,19.06,19.07,19.04,19.06,11110400.0,16.5893,16.598,16.5719,16.5893,11110400.0
2013-11-26 12:50:00,19.06,19.06,19.04,19.04,5846400.0,16.5893,16.5893,16.5719,16.5719,5846400.0
2013-11-26 13:00:00,19.04,19.07,19.04,19.06,5678400.0,16.5719,16.598,16.5719,16.5893,5678400.0
2013-11-26 13:10:00,19.06,19.09,19.06,19.09,8262800.0,16.5893,16.6154,16.5893,16.6154,8262800.0
2013-11-26 13:20:00,19.09,19.11,19.08,19.1,8943200.0,16.6154,16.6328,16.6067,16.6241,8943200.0
2013-11-26 13:30:00,19.1,19.13,19.09,19.12,11222400.0,16.6241,16.6502,16.6154,16.6415,11222400.0
2013-11-26 13:40:00,19.12,19.14,19.1,19.1,9290400.0,16.6415,16.659,16.6241,16.6241,9290400.0
2013-11-26 13:50:00,19.1,19.13,19.1,19.12,4981200.0,16.6241,16.6502,16.6241,16.6415,4981200.0
2013-11-26 14:00:00,19.12,19.15,19.12,19.14,7901600.0,16.6415,16.6677,16.6415,16.659,7901600.0
2013-11-26 14:10:00,19.14,19.14,19.1,19.1,6524000.0,16.659,16.659,16.6241,16.6241,6524000.0
2013-11-26 14:20:00,19.1,19.12,19.09,19.12,5496400.0,16.6241,16.6415,16.6154,16.6415,5496400.0
2013-11-26 14:30:00,19.12,19.12,19.08,19.09,4373600.0,16.6415,16.6415,16.6067,16.6154,4373600.0
2013-11-26 14:40:00,19.09,19.14,19.09,19.13,4737600.0,16.6154,16.659,16.6154,16.6502,4737600.0
2013-11-26 14:50:00,19.13,19.14,19.11,19.13,4250400.0,16.6502,16.659,16.6328,16.6502,4250400.0
2013-11-26 15:00:00,19.13,19.13,19.11,19.13,3934000.0,16.6502,16.6502,16.6328,16.6502,3934000.0
2013-11-26 15:10:00,19.13,19.15,19.12,19.14,6991600.0,16.6502,16.6677,16.6415,16.659,6991600.0
2013-11-26 15:20:00,19.14,19.15,19.13,19.13,6106800.0,16.659,16.6677,16.6502,16.6502,6106800.0
2013-11-26 15:30:00,19.13,19.14,19.11,19.11,7100800.0,16.6502,16.659,16.6328,16.6328,7100800.0
2013-11-26 15:40:00,19.11,19.12,19.08,19.1,9377200.0,16.6328,16.6415,16.6067,16.6241,9377200.0
2013-11-26 15:50:00,19.09,19.1,19.05,19.06,26042800.0,16.6154,16.6241,16.5806,16.5893,26042800.0
2013-11-27 09:30:00,19.15,19.3,19.15,19.29,43864800.0,16.6677,16.7982,16.6677,16.7895,43864800.0
2013-11-27 09:40:00,19.29,19.4,19.27,19.33,30808400.0,16.7895,16.8852,16.7721,16.8243,30808400.0
2013-11-27 09:50:00,19.33,19.4,19.32,19.37,23170000.0,16.8243,16.8852,16.8156,16.8591,23170000.0
2013-11-27 10:00:00,19.37,19.38,19.33,19.36,16074800.0,16.8591,16.8678,16.8243,16.8504,16074800.0
2013-11-27 10:10:00,19.36,19.41,19.35,19.39,14935200.0,16.8504,16.894,16.8417,16.8765,14935200.0
2013-11-27 10:20:00,19.39,19.42,19.38,19.41,12896800.0,16.8765,16.9027,16.8678,16.894,12896800.0
2013-11-27 10:30:00,19.41,19.42,19.39,19.42,7327600.0,16.894,16.9027,16.8765,16.9027,7327600.0
2013-11-27 10:40:00,19.42,19.43,19.39,19.41,10217200.0,16.9027,16.9114,16.8765,16.894,10217200.0
2013-11-27 10:50:00,19.41,19.41,19.39,19.41,5675600.0,16.894,16.894,16.8765,16.894,5675600.0
2013-11-27 11:00:00,19.41,19.42,19.4,19.41,6140400.0,16.894,16.9027,16.8852,16.894,6140400.0
2013-11-27 11:10:00,19.41,19.43,19.41,19.43,6636000.0,16.894,16.9114,16.894,16.9114,6636000.0
2013-11-27 11:20:00,19.43,19.45,19.42,19.45,7893200.0,16.9114,16.9288,16.9027,16.9288,7893200.0
2013-11-27 11:30:00,19.45,19.46,19.45,19.46,8946000.0,16.9288,16.9375,16.9288,16.9375,8946000.0
2013-11-27 11:40:00,19.46,19.46,19.44,19.45,7344400.0,16.9375,16.9375,16.9201,16.9288,7344400.0
2013-11-27 11:50:00,19.45,19.46,19.45,19.46,4692800.0,16.9288,16.9375,16.9288,16.9375,4692800.0
2013-11-27 12:00:00,19.46,19.46,19.44,19.45,4667600.0,16.9375,16.9375,16.9201,16.9288,4667600.0
2013-11-27 12:10:00,19.45,19.45,19.41,19.42,6277600.0,16.9288,16.9288,16.894,16.9027,6277600.0
2013-11-27 12:20:00,19.42,19.44,19.38,19.44,8626800.0,16.9027,16.9201,16.8678,16.9201,8626800.0
2013-11-27 12:30:00,19.44,19.44,19.42,19.42,5132400.0,16.9201,16.9201,16.9027,16.9027,5132400.0
2013-11-27 12:40:00,19.42,19.45,19.41,19.44,4051600.0,16.9027,16.9288,16.894,16.9201,4051600.0
2013-11-27 12:50:00,19.44,19.45,19.41,19.41,2486400.0,16.9201,16.9288,16.894,16.894,2486400.0
2013-11-27 13:00:00,19.41,19.42,19.38,19.41,5292000.0,16.894,16.9027,16.8678,16.894,5292000.0
2013-11-27 13:10:00,19.41,19.42,19.4,19.41,2811200.0,16.894,16.9027,16.8852,16.894,2811200.0
2013-11-27 13:20:00,19.41,19.42,19.4,19.42,2497600.0,16.894,16.9027,16.8852,16.9027,2497600.0
2013-11-27 13:30:00,19.42,19.42,19.41,19.42,2329600.0,16.9027,16.9027,16.894,16.9027,2329600.0
2013-11-27 13:40:00,19.42,19.43,19.39,19.41,2791600.0,16.9027,16.9114,16.8765,16.894,2791600.0
2013-11-27 13:50:00,19.41,19.43,19.41,19.43,3278800.0,16.894,16.9114,16.894,16.9114,3278800.0
2013-11-27 14:00:00,19.43,19.45,19.43,19.44,3883600.0,16.9114,16.9288,16.9114,16.9201,3883600.0
2013-11-27 14:10:00,19.44,19.46,19.44,19.45,4200000.0,16.9201,16.9375,16.9201,16.9288,4200000.0
2013-11-27 14:20:00,19.45,19.47,19.45,19.46,9035600.0,16.9288,16.9462,16.9288,16.9375,9035600.0
2013-11-27 14:30:00,19.46,19.47,19.42,19.43,5292000.0,16.9375,16.9462,16.9027,16.9114,5292000.0
2013-11-27 14:40:00,19.43,19.44,19.42,19.44,3102400.0,16.9114,16.9201,16.9027,16.9201,3102400.0
2013-11-27 14:50:00,19.44,19.46,19.44,19.45,2228800.0,16.9201,16.9375,16.9201,16.9288,2228800.0
2013-11-27 15:00:00,19.45,19.45,19.42,19.43,3690400.0,16.9288,16.9288,16.9027,16.9114,3690400.0
2013-11-27 15:10:00,19.44,19.45,19.43,19.44,3077200.0,16.9201,16.9288,16.9114,16.9201,3077200.0
2013-11-27 15:20:00,19.44,19.44,19.42,19.43,3035200.0,16.9201,16.9201,16.9027,16.9114,3035200.0
2013-11-27 15:30:00,19.43,19.44,19.43,19.43,4048800.0,16.9114,16.9201,16.9114,16.9114,4048800.0
2013-11-27 15:40:00,19.43,19.47,19.43,19.46,8590400.0,16.9114,16.9462,16.9114,16.9375,8590400.0
2013-11-27 15:50:00,19.47,19.5,19.46,19.5,21268800.0,16.9462,16.9723,16.9375,16.9723,21268800.0
2013-11-29 09:30:00,19.62,19.64,19.58,19.61,33124000.0,17.0767,17.0941,17.0419,17.068,33124000.0
2013-11-29 09:40:00,19.62,19.64,19.56,19.57,16032800.0,17.0767,17.0941,17.0245,17.0332,16032800.0
2013-11-29 09:50:00,19.58,19.66,19.57,19.64,13070400.0,17.0419,17.1115,17.0332,17.0941,13070400.0
2013-11-29 10:00:00,19.65,19.66,19.62,19.63,9690800.0,17.1028,17.1115,17.0767,17.0854,9690800.0
2013-11-29 10:10:00,19.63,19.66,19.63,19.65,7691600.0,17.0854,17.1115,17.0854,17.1028,7691600.0
2013-11-29 10:20:00,19.65,19.71,19.65,19.69,11894400.0,17.1028,17.1551,17.1028,17.1377,11894400.0
2013-11-29 10:30:00,19.69,19.69,19.67,19.69,6090000.0,17.1377,17.1377,17.1202,17.1377,6090000.0
2013-11-29 10:40:00,19.69,19.69,19.66,19.68,7753200.0,17.1377,17.1377,17.1115,17.129,7753200.0
2013-11-29 10:50:00,19.68,19.71,19.68,19.71,6036800.0,17.129,17.1551,17.129,17.1551,6036800.0
2013-11-29 11:00:00,19.71,19.73,19.7,19.73,7000000.0,17.1551,17.1725,17.1464,17.1725,7000000.0
2013-11-29 11:10:00,19.73,19.79,19.73,19.78,11863600.0,17.1725,17.2247,17.1725,17.216,11863600.0
2013-11-29 11:20:00,19.78,19.82,19.78,19.82,16861600.0,17.216,17.2508,17.216,17.2508,16861600.0
2013-11-29 11:30:00,19.82,19.83,19.81,19.83,10648400.0,17.2508,17.2595,17.2421,17.2595,10648400.0
2013-11-29 11:40:00,19.83,19.9,19.83,19.89,20792800.0,17.2595,17.3204,17.2595,17.3117,20792800.0
2013-11-29 11:50:00,19.89,19.89,19.83,19.86,12499200.0,17.3117,17.3117,17.2595,17.2856,12499200.0
2013-11-29 12:00:00,19.86,19.88,19.85,19.86,5395600.0,17.2856,17.303,17.2769,17.2856,5395600.0
2013-11-29 12:10:00,19.86,19.89,19.86,19.88,7876400.0,17.2856,17.3117,17.2856,17.303,7876400.0
2013-11-29 12:20:00,19.88,19.94,19.88,19.93,16842000.0,17.303,17.3552,17.303,17.3465,16842000.0
2013-11-29 12:30:00,19.93,19.93,19.87,19.88,9528400.0,17.3465,17.3465,17.2943,17.303,9528400.0
2013-11-29 12:40:00,19.88,19.9,19.88,19.89,11272800.0,17.303,17.3204,17.303,17.3117,11272800.0
2013-11-29 12:50:00,19.89,19.9,19.85,19.86,23480800.0,17.3117,17.3204,17.2769,17.2856,23480800.0
2013-12-02 09:30:00,19.93,20.12,19.89,20.11,50430800.0,17.3465,17.5119,17.3117,17.5032,50430800.0
2013-12-02 09:40:00,20.11,20.15,19.99,20.0,37450000.0,17.5032,17.538,17.3988,17.4075,37450000.0
2013-12-02 09:50:00,20.0,20.01,19.85,19.85,34641600.0,17.4075,17.4162,17.2769,17.2769,34641600.0
2013-12-02 10:00:00,19.85,19.94,19.8,19.92,34193600.0,17.2769,17.3552,17.2334,17.3378,34193600.0
2013-12-02 10:10:00,19.93,19.98,19.86,19.96,25538800.0,17.3465,17.3901,17.2856,17.3727,25538800.0
2013-12-02 10:20:00,19.96,20.01,19.95,19.98,12874400.0,17.3727,17.4162,17.364,17.3901,12874400.0
2013-12-02 10:30:00,19.99,20.02,19.88,19.89,13104000.0,17.3988,17.4249,17.303,17.3117,13104000.0
2013-12-02 10:40:00,19.89,19.97,19.89,19.95,10670800.0,17.3117,17.3814,17.3117,17.364,10670800.0
2013-12-02 10:50:00,19.95,19.96,19.89,19.92,8405600.0,17.364,17.3727,17.3117,17.3378,8405600.0
2013-12-02 11:00:00,19.92,19.94,19.88,19.88,8654800.0,17.3378,17.3552,17.303,17.303,8654800.0
2013-12-02 11:10:00,19.88,19.9,19.85,19.88,9214800.0,17.303,17.3204,17.2769,17.303,9214800.0
2013-12-02 11:20:00,19.88,19.9,19.84,19.85,8960000.0,17.303,17.3204,17.2682,17.2769,8960000.0
2013-12-02 11:30:00,19.85,19.88,19.83,19.86,6904800.0,17.2769,17.303,17.2595,17.2856,6904800.0
2013-12-02 11:40:00,19.86,19.87,19.74,19.75,14884800.0,17.2856,17.2943,17.1812,17.1899,14884800.0
2013-12-02 11:50:00,19.75,19.77,19.72,19.75,11020800.0,17.1899,17.2073,17.1638,17.1899,11020800.0
2013-12-02 12:00:00,19.75,19.85,19.74,19.85,12068000.0,17.1899,17.2769,17.1812,17.2769,12068000.0
2013-12-02 12:10:00,19.85,19.86,19.81,19.82,6389600.0,17.2769,17.2856,17.2421,17.2508,6389600.0
2013-12-02 12:20:00,19.82,19.87,19.8,19.85,4368000.0,17.2508,17.2943,17.2334,17.2769,4368000.0
2013-12-02 12:30:00,19.86,19.87,19.82,19.84,3749200.0,17.2856,17.2943,17.2508,17.2682,3749200.0
2013-12-02 12:40:00,19.84,19.85,19.79,19.8,3799600.0,17.2682,17.2769,17.2247,17.2334,3799600.0
2013-12-02 12:50:00,19.8,19.84,19.78,19.83,5958400.0,17.2334,17.2682,17.216,17.2595,5958400.0
2013-12-02 13:00:00,19.83,19.84,19.81,19.82,2954000.0,17.2595,17.2682,17.2421,17.2508,2954000.0
2013-12-02 13:10:00,19.82,19.83,19.79,19.8,3892000.0,17.2508,17.2595,17.2247,17.2334,3892000.0
2013-12-02 13:20:00,19.79,19.81,19.78,19.8,3351600.0,17.2247,17.2421,17.216,17.2334,3351600.0
2013-12-02 13:30:00,19.8,19.83,19.78,19.82,7333200.0,17.2334,17.2595,17.216,17.2508,7333200.0
2013-12-02 13:40:00,19.81,19.82,19.75,19.76,5210800.0,17.2421,17.2508,17.1899,17.1986,5210800.0
2013-12-02 13:50:00,19.76,19.78,19.75,19.76,3239600.0,17.1986,17.216,17.1899,17.1986,3239600.0
2013-12-02 14:00:00,19.75,19.76,19.7,19.71,8682800.0,17.1899,17.1986,17.1464,17.1551,8682800.0
2013-12-02 14:10:00,19.71,19.73,19.68,19.72,8758400.0,17.1551,17.1725,17.129,17.1638,8758400.0
2013-12-02 14:20:00,19.72,19.74,19.67,19.68,7229600.0,17.1638,17.1812,17.1202,17.129,7229600.0
2013-12-02 14:30:00,19.68,19.72,19.68,19.71,5454400.0,17.129,17.1638,17.129,17.1551,5454400.0
2013-12-02 14:40:00,19.71,19.74,19.69,19.74,5252800.0,17.1551,17.1812,17.1377,17.1812,5252800.0
2013-12-02 14:50:00,19.74,19.78,19.72,19.77,5087600.0,17.1812,17.216,17.1638,17.2073,5087600.0
2013-12-02 15:00:00,19.77,19.78,19.72,19.74,4922400.0,17.2073,17.216,17.1638,17.1812,4922400.0
2013-12-02 15:10:00,19.74,19.77,19.73,19.75,3189200.0,17.1812,17.2073,17.1725,17.1899,3189200.0
2013-12-02 15:20:00,19.76,19.78,19.72,19.72,4897200.0,17.1986,17.216,17.1638,17.1638,4897200.0
2013-12-02 15:30:00,19.72,19.72,19.68,19.71,6879600.0,17.1638,17.1638,17.129,17.1551,6879600.0
2013-12-02 15:40:00,19.71,19.73,19.7,19.71,6644400.0,17.1551,17.1725,17.1464,17.1551,6644400.0
2013-12-02 15:50:00,19.71,19.72,19.68,19.69,15164800.0,17.1551,17.1638,17.129,17.1377,15164800.0
2013-12-03 09:30:00,19.94,20.12,19.92,20.05,47854800.0,17.3552,17.5119,17.3378,17.451,47854800.0
2013-12-03 09:40:00,20.05,20.05,19.95,20.0,31026800.0,17.451,17.451,17.364,17.4075,31026800.0
2013-12-03 09:50:00,20.0,20.03,19.97,20.01,13484800.0,17.4075,17.4336,17.3814,17.4162,13484800.0
2013-12-03 10:00:00,20.01,20.06,19.98,20.04,13577200.0,17.4162,17.4597,17.3901,17.4423,13577200.0
2013-12-03 10:10:00,20.04,20.07,20.01,20.02,13274800.0,17.4423,17.4684,17.4162,17.4249,13274800.0
2013-12-03 10:20:00,20.02,20.05,19.98,20.0,10270400.0,17.4249,17.451,17.3901,17.4075,10270400.0
2013-12-03 10:30:00,20.0,20.03,19.99,20.02,8923600.0,17.4075,17.4336,17.3988,17.4249,8923600.0
2013-12-03 10:40:00,20.03,20.05,20.01,20.03,7378000.0,17.4336,17.451,17.4162,17.4336,7378000.0
2013-12-03 10:50:00,20.04,20.05,20.01,20.04,5563600.0,17.4423,17.451,17.4162,17.4423,5563600.0
2013-12-03 11:00:00,20.04,20.09,20.04,20.09,13683600.0,17.4423,17.4858,17.4423,17.4858,13683600.0
2013-12-03 11:10:00,20.09,20.12,20.07,20.08,10656800.0,17.4858,17.5119,17.4684,17.4771,10656800.0
2013-12-03 11:20:00,20.08,20.09,20.04,20.05,8738800.0,17.4771,17.4858,17.4423,17.451,8738800.0
2013-12-03 11:30:00,20.06,20.06,19.99,20.03,9343600.0,17.4597,17.4597,17.3988,17.4336,9343600.0
2013-12-03 11:40:00,20.02,20.03,19.96,19.97,7742000.0,17.4249,17.4336,17.3727,17.3814,7742000.0
2013-12-03 11:50:00,19.97,20.01,19.95,20.0,7607600.0,17.3814,17.4162,17.364,17.4075,7607600.0
2013-12-03 12:00:00,20.0,20.02,19.99,20.0,3942400.0,17.4075,17.4249,17.3988,17.4075,3942400.0
2013-12-03 12:10:00,20.0,20.05,19.99,20.04,8330000.0,17.4075,17.451,17.3988,17.4423,8330000.0
2013-12-03 12:20:00,20.04,20.04,20.02,20.02,5317200.0,17.4423,17.4423,17.4249,17.4249,5317200.0
2013-12-03 12:30:00,20.02,20.02,19.99,20.01,4821600.0,17.4249,17.4249,17.3988,17.4162,4821600.0
2013-12-03 12:40:00,20.01,20.05,20.01,20.04,3726800.0,17.4162,17.451,17.4162,17.4423,3726800.0
2013-12-03 12:50:00,20.04,20.07,20.04,20.07,3402000.0,17.4423,17.4684,17.4423,17.4684,3402000.0
2013-12-03 13:00:00,20.06,20.07,20.03,20.05,3547600.0,17.4597,17.4684,17.4336,17.451,3547600.0
2013-12-03 13:10:00,20.05,20.06,20.02,20.04,2620800.0,17.451,17.4597,17.4249,17.4423,2620800.0
2013-12-03 13:20:00,20.04,20.06,20.02,20.03,3360000.0,17.4423,17.4597,17.4249,17.4336,3360000.0
2013-12-03 13:30:00,20.02,20.04,20.0,20.01,5815600.0,17.4249,17.4423,17.4075,17.4162,5815600.0
2013-12-03 13:40:00,20.0,20.02,19.99,20.0,3934000.0,17.4075,17.4249,17.3988,17.4075,3934000.0
2013-12-03 13:50:00,20.0,20.05,20.0,20.02,9410800.0,17.4075,17.451,17.4075,17.4249,9410800.0
2013-12-03 14:00:00,20.03,20.04,20.02,20.04,2802800.0,17.4336,17.4423,17.4249,17.4423,2802800.0
2013-12-03 14:10:00,20.04,20.06,20.02,20.02,4281200.0,17.4423,17.4597,17.4249,17.4249,4281200.0
2013-12-03 14:20:00,20.03,20.04,20.02,20.04,3088400.0,17.4336,17.4423,17.4249,17.4423,3088400.0
2013-12-03 14:30:00,20.04,20.09,20.04,20.07,8388800.0,17.4423,17.4858,17.4423,17.4684,8388800.0
2013-12-03 14:40:00,20.07,20.09,20.07,20.08,7467600.0,17.4684,17.4858,17.4684,17.4771,7467600.0
2013-12-03 14:50:00,20.08,20.14,20.08,20.12,9895200.0,17.4771,17.5293,17.4771,17.5119,9895200.0
2013-12-03 15:00:00,20.12,20.12,20.1,20.12,7436800.0,17.5119,17.5119,17.4945,17.5119,7436800.0
2013-12-03 15:10:00,20.12,20.15,20.12,20.13,10950800.0,17.5119,17.538,17.5119,17.5206,10950800.0
2013-12-03 15:20:00,20.13,20.14,20.1,20.11,7534800.0,17.5206,17.5293,17.4945,17.5032,7534800.0
2013-12-03 15:30:00,20.11,20.17,20.11,20.16,14047600.0,17.5032,17.5554,17.5032,17.5467,14047600.0
2013-12-03 15:40:00,20.16,20.21,20.16,20.2,17483200.0,17.5467,17.5903,17.5467,17.5815,17483200.0
2013-12-03 15:50:00,20.2,20.23,20.19,20.23,25953200.0,17.5815,17.6077,17.5728,17.6077,25953200.0
2013-12-04 09:30:00,20.2,20.21,20.05,20.14,31393600.0,17.5815,17.5903,17.451,17.5293,31393600.0
2013-12-04 09:40:00,20.14,20.15,20.09,20.11,13090000.0,17.5293,17.538,17.4858,17.5032,13090000.0
2013-12-04 09:50:00,20.12,20.13,20.03,20.07,16710400.0,17.5119,17.5206,17.4336,17.4684,16710400.0
2013-12-04 10:00:00,20.07,20.13,20.05,20.13,16200800.0,17.4684,17.5206,17.451,17.5206,16200800.0
2013-12-04 10:10:00,20.13,20.17,20.1,20.13,12975200.0,17.5206,17.5554,17.4945,17.5206,12975200.0
2013-12-04 10:20:00,20.13,20.16,20.12,20.14,5180000.0,17.5206,17.5467,17.5119,17.5293,5180000.0
2013-12-04 10:30:00,20.14,20.23,20.13,20.23,14350000.0,17.5293,17.6077,17.5206,17.6077,14350000.0
2013-12-04 10:40:00,20.22,20.33,20.22,20.29,22859200.0,17.599,17.6947,17.599,17.6599,22859200.0
2013-12-04 10:50:00,20.29,20.31,20.27,20.3,9413600.0,17.6599,17.6773,17.6425,17.6686,9413600.0
2013-12-04 11:00:00,20.3,20.3,20.24,20.25,10256400.0,17.6686,17.6686,17.6164,17.6251,10256400.0
2013-12-04 11:10:00,20.25,20.26,20.17,20.19,11804800.0,17.6251,17.6338,17.5554,17.5728,11804800.0
2013-12-04 11:20:00,20.19,20.21,20.16,20.17,8778000.0,17.5728,17.5903,17.5467,17.5554,8778000.0
2013-12-04 11:30:00,20.17,20.19,20.17,20.18,4849600.0,17.5554,17.5728,17.5554,17.5641,4849600.0
2013-12-04 11:40:00,20.18,20.2,20.15,20.18,5630800.0,17.5641,17.5815,17.538,17.5641,5630800.0
2013-12-04 11:50:00,20.19,20.19,20.16,20.16,3740800.0,17.5728,17.5728,17.5467,17.5467,3740800.0
2013-12-04 12:00:00,20.16,20.16,20.11,20.13,6781600.0,17.5467,17.5467,17.5032,17.5206,6781600.0
2013-12-04 12:10:00,20.13,20.14,20.09,20.1,4566800.0,17.5206,17.5293,17.4858,17.4945,4566800.0
2013-12-04 12:20:00,20.1,20.13,20.08,20.12,6045200.0,17.4945,17.5206,17.4771,17.5119,6045200.0
2013-12-04 12:30:00,20.12,20.14,20.11,20.13,3920000.0,17.5119,17.5293,17.5032,17.5206,3920000.0
2013-12-04 12:40:00,20.13,20.17,20.12,20.16,3995600.0,17.5206,17.5554,17.5119,17.5467,3995600.0
2013-12-04 12:50:00,20.16,20.17,20.15,20.17,2290400.0,17.5467,17.5554,17.538,17.5554,2290400.0
2013-12-04 13:00:00,20.17,20.19,20.15,20.15,3992800.0,17.5554,17.5728,17.538,17.538,3992800.0
2013-12-04 13:10:00,20.15,20.15,20.12,20.14,2881200.0,17.538,17.538,17.5119,17.5293,2881200.0
2013-12-04 13:20:00,20.14,20.14,20.08,20.09,3886400.0,17.5293,17.5293,17.4771,17.4858,3886400.0
2013-12-04 13:30:00,20.09,20.09,20.04,20.09,8290800.0,17.4858,17.4858,17.4423,17.4858,8290800.0
2013-12-04 13:40:00,20.09,20.1,20.07,20.08,4286800.0,17.4858,17.4945,17.4684,17.4771,4286800.0
2013-12-04 13:50:00,20.08,20.09,20.06,20.08,3525200.0,17.4771,17.4858,17.4597,17.4771,3525200.0
2013-12-04 14:00:00,20.08,20.13,20.08,20.11,5849200.0,17.4771,17.5206,17.4771,17.5032,5849200.0
2013-12-04 14:10:00,20.11,20.16,20.11,20.15,4020800.0,17.5032,17.5467,17.5032,17.538,4020800.0
2013-12-04 14:20:00,20.15,20.17,20.13,20.16,4183200.0,17.538,17.5554,17.5206,17.5467,4183200.0
2013-12-04 14:30:00,20.16,20.16,20.12,20.13,2601200.0,17.5467,17.5467,17.5119,17.5206,2601200.0
2013-12-04 14:40:00,20.12,20.15,20.12,20.15,2828000.0,17.5119,17.538,17.5119,17.538,2828000.0
2013-12-04 14:50:00,20.15,20.17,20.13,20.15,4636800.0,17.538,17.5554,17.5206,17.538,4636800.0
2013-12-04 15:00:00,20.15,20.19,20.1,20.1,10617600.0,17.538,17.5728,17.4945,17.4945,10617600.0
2013-12-04 15:10:00,20.11,20.18,20.1,20.18,7106400.0,17.5032,17.5641,17.4945,17.5641,7106400.0
2013-12-04 15:20:00,20.18,20.18,20.14,20.17,6384000.0,17.5641,17.5641,17.5293,17.5554,6384000.0
2013-12-04 15:30:00,20.17,20.23,20.17,20.21,9111200.0,17.5554,17.6077,17.5554,17.5903,9111200.0
2013-12-04 15:40:00,20.21,20.24,20.18,20.18,10231200.0,17.5903,17.6164,17.5641,17.5641,10231200.0
2013-12-04 15:50:00,20.19,20.21,20.17,20.17,13364400.0,17.5728,17.5903,17.5554,17.5554,13364400.0
2013-12-05 09:30:00,20.45,20.47,20.35,20.47,58422000.0,17.7991,17.8165,17.7121,17.8165,58422000.0
2013-12-05 09:40:00,20.46,20.54,20.38,20.43,37956800.0,17.8078,17.8775,17.7382,17.7817,37956800.0
2013-12-05 09:50:00,20.42,20.46,20.38,20.39,16038400.0,17.773,17.8078,17.7382,17.7469,16038400.0
2013-12-05 10:00:00,20.39,20.43,20.31,20.33,21347200.0,17.7469,17.7817,17.6773,17.6947,21347200.0
2013-12-05 10:10:00,20.33,20.4,20.31,20.39,21112000.0,17.6947,17.7556,17.6773,17.7469,21112000.0
2013-12-05 10:20:00,20.39,20.41,20.37,20.39,11191600.0,17.7469,17.7643,17.7295,17.7469,11191600.0
2013-12-05 10:30:00,20.39,20.42,20.36,20.42,6806800.0,17.7469,17.773,17.7208,17.773,6806800.0
2013-12-05 10:40:00,20.42,20.45,20.37,20.39,10273200.0,17.773,17.7991,17.7295,17.7469,10273200.0
2013-12-05 10:50:00,20.39,20.43,20.38,20.43,6683600.0,17.7469,17.7817,17.7382,17.7817,6683600.0
2013-12-05 11:00:00,20.43,20.44,20.4,20.41,5717600.0,17.7817,17.7904,17.7556,17.7643,5717600.0
2013-12-05 11:10:00,20.41,20.43,20.4,20.43,5166000.0,17.7643,17.7817,17.7556,17.7817,5166000.0
2013-12-05 11:20:00,20.43,20.45,20.42,20.43,6806800.0,17.7817,17.7991,17.773,17.7817,6806800.0
2013-12-05 11:30:00,20.43,20.44,20.4,20.4,5602800.0,17.7817,17.7904,17.7556,17.7556,5602800.0
2013-12-05 11:40:00,20.4,20.41,20.38,20.38,4835600.0,17.7556,17.7643,17.7382,17.7382,4835600.0
2013-12-05 11:50:00,20.38,20.42,20.38,20.42,4435200.0,17.7382,17.773,17.7382,17.773,4435200.0
2013-12-05 12:00:00,20.42,20.44,20.41,20.42,4466000.0,17.773,17.7904,17.7643,17.773,4466000.0
2013-12-05 12:10:00,20.42,20.45,20.41,20.43,6098400.0,17.773,17.7991,17.7643,17.7817,6098400.0
2013-12-05 12:20:00,20.43,20.44,20.41,20.43,7294000.0,17.7817,17.7904,17.7643,17.7817,7294000.0
2013-12-05 12:30:00,20.43,20.44,20.42,20.43,4869200.0,17.7817,17.7904,17.773,17.7817,4869200.0
2013-12-05 12:40:00,20.43,20.44,20.42,20.42,3197600.0,17.7817,17.7904,17.773,17.773,3197600.0
2013-12-05 12:50:00,20.42,20.43,20.4,20.4,3564400.0,17.773,17.7817,17.7556,17.7556,3564400.0
2013-12-05 13:00:00,20.4,20.42,20.4,20.42,3161200.0,17.7556,17.773,17.7556,17.773,3161200.0
2013-12-05 13:10:00,20.41,20.42,20.4,20.41,2296000.0,17.7643,17.773,17.7556,17.7643,2296000.0
2013-12-05 13:20:00,20.4,20.42,20.4,20.4,2595600.0,17.7556,17.773,17.7556,17.7556,2595600.0
2013-12-05 13:30:00,20.4,20.44,20.4,20.43,3726800.0,17.7556,17.7904,17.7556,17.7817,3726800.0
2013-12-05 13:40:00,20.43,20.43,20.41,20.41,5264000.0,17.7817,17.7817,17.7643,17.7643,5264000.0
2013-12-05 13:50:00,20.42,20.43,20.41,20.42,4762800.0,17.773,17.7817,17.7643,17.773,4762800.0
2013-12-05 14:00:00,20.42,20.44,20.4,20.41,5686800.0,17.773,17.7904,17.7556,17.7643,5686800.0
2013-12-05 14:10:00,20.41,20.41,20.34,20.37,10446800.0,17.7643,17.7643,17.7034,17.7295,10446800.0
2013-12-05 14:20:00,20.37,20.38,20.32,20.35,7392000.0,17.7295,17.7382,17.686,17.7121,7392000.0
2013-12-05 14:30:00,20.36,20.36,20.33,20.36,3721200.0,17.7208,17.7208,17.6947,17.7208,3721200.0
2013-12-05 14:40:00,20.36,20.36,20.32,20.32,5616800.0,17.7208,17.7208,17.686,17.686,5616800.0
2013-12-05 14:50:00,20.32,20.32,20.24,20.24,14075600.0,17.686,17.686,17.6164,17.6164,14075600.0
2013-12-05 15:00:00,20.24,20.3,20.23,20.29,10441200.0,17.6164,17.6686,17.6077,17.6599,10441200.0
2013-12-05 15:10:00,20.29,20.32,20.27,20.29,6076000.0,17.6599,17.686,17.6425,17.6599,6076000.0
2013-12-05 15:20:00,20.3,20.33,20.28,20.32,6470800.0,17.6686,17.6947,17.6512,17.686,6470800.0
2013-12-05 15:30:00,20.32,20.36,20.31,20.36,8948800.0,17.686,17.7208,17.6773,17.7208,8948800.0
2013-12-05 15:40:00,20.36,20.36,20.29,20.3,10348800.0,17.7208,17.7208,17.6599,17.6686,10348800.0
2013-12-05 15:50:00,20.3,20.31,20.28,20.29,12908000.0,17.6686,17.6773,17.6512,17.6599,12908000.0
2013-12-06 09:30:00,20.21,20.22,20.13,20.18,35473200.0,17.5903,17.599,17.5206,17.5641,35473200.0
2013-12-06 09:40:00,20.18,20.24,20.16,20.19,19065200.0,17.5641,17.6164,17.5467,17.5728,19065200.0
2013-12-06 09:50:00,20.19,20.21,20.17,20.18,12180000.0,17.5728,17.5903,17.5554,17.5641,12180000.0
2013-12-06 10:00:00,20.18,20.2,20.17,20.19,9738400.0,17.5641,17.5815,17.5554,17.5728,9738400.0
2013-12-06 10:10:00,20.19,20.19,20.09,20.11,16315600.0,17.5728,17.5728,17.4858,17.5032,16315600.0
2013-12-06 10:20:00,20.11,20.14,20.08,20.1,11852400.0,17.5032,17.5293,17.4771,17.4945,11852400.0
2013-12-06 10:30:00,20.1,20.1,20.06,20.07,11124400.0,17.4945,17.4945,17.4597,17.4684,11124400.0
2013-12-06 10:40:00,20.07,20.1,20.05,20.09,8982400.0,17.4684,17.4945,17.451,17.4858,8982400.0
2013-12-06 10:50:00,20.09,20.13,20.09,20.11,7084000.0,17.4858,17.5206,17.4858,17.5032,7084000.0
2013-12-06 11:00:00,20.11,20.12,20.08,20.1,4981200.0,17.5032,17.5119,17.4771,17.4945,4981200.0
2013-12-06 11:10:00,20.11,20.14,20.09,20.12,4281200.0,17.5032,17.5293,17.4858,17.5119,4281200.0
2013-12-06 11:20:00,20.12,20.13,20.11,20.12,3634400.0,17.5119,17.5206,17.5032,17.5119,3634400.0
2013-12-06 11:30:00,20.12,20.15,20.12,20.12,5779200.0,17.5119,17.538,17.5119,17.5119,5779200.0
2013-12-06 11:40:00,20.12,20.14,20.12,20.14,4180400.0,17.5119,17.5293,17.5119,17.5293,4180400.0
2013-12-06 11:50:00,20.14,20.14,20.12,20.13,3729600.0,17.5293,17.5293,17.5119,17.5206,3729600.0
2013-12-06 12:00:00,20.13,20.18,20.12,20.16,4975600.0,17.5206,17.5641,17.5119,17.5467,4975600.0
2013-12-06 12:10:00,20.16,20.17,20.15,20.17,7389200.0,17.5467,17.5554,17.538,17.5554,7389200.0
2013-12-06 12:20:00,20.17,20.17,20.12,20.13,5653200.0,17.5554,17.5554,17.5119,17.5206,5653200.0
2013-12-06 12:30:00,20.13,20.13,20.1,20.11,3771600.0,17.5206,17.5206,17.4945,17.5032,3771600.0
2013-12-06 12:40:00,20.11,20.13,20.11,20.12,5132400.0,17.5032,17.5206,17.5032,17.5119,5132400.0
2013-12-06 12:50:00,20.12,20.12,20.09,20.11,5056800.0,17.5119,17.5119,17.4858,17.5032,5056800.0
2013-12-06 13:00:00,20.11,20.13,20.11,20.12,2604000.0,17.5032,17.5206,17.5032,17.5119,2604000.0
2013-12-06 13:10:00,20.13,20.13,20.09,20.1,5737200.0,17.5206,17.5206,17.4858,17.4945,5737200.0
2013-12-06 13:20:00,20.1,20.1,20.06,20.07,6020000.0,17.4945,17.4945,17.4597,17.4684,6020000.0
2013-12-06 13:30:00,20.07,20.11,20.06,20.1,5294800.0,17.4684,17.5032,17.4597,17.4945,5294800.0
2013-12-06 13:40:00,20.1,20.1,20.09,20.09,2371600.0,17.4945,17.4945,17.4858,17.4858,2371600.0
2013-12-06 13:50:00,20.09,20.09,20.07,20.08,2307200.0,17.4858,17.4858,17.4684,17.4771,2307200.0
2013-12-06 14:00:00,20.08,20.12,20.07,20.11,3500000.0,17.4771,17.5119,17.4684,17.5032,3500000.0
2013-12-06 14:10:00,20.11,20.14,20.1,20.12,5140800.0,17.5032,17.5293,17.4945,17.5119,5140800.0
2013-12-06 14:20:00,20.12,20.12,20.1,20.11,2634800.0,17.5119,17.5119,17.4945,17.5032,2634800.0
2013-12-06 14:30:00,20.11,20.11,20.08,20.09,2794400.0,17.5032,17.5032,17.4771,17.4858,2794400.0
2013-12-06 14:40:00,20.09,20.1,20.09,20.09,2531200.0,17.4858,17.4945,17.4858,17.4858,2531200.0
2013-12-06 14:50:00,20.09,20.09,20.04,20.06,5944400.0,17.4858,17.4858,17.4423,17.4597,5944400.0
2013-12-06 15:00:00,20.06,20.09,20.04,20.04,6468000.0,17.4597,17.4858,17.4423,17.4423,6468000.0
2013-12-06 15:10:00,20.04,20.04,20.02,20.02,8173200.0,17.4423,17.4423,17.4249,17.4249,8173200.0
2013-12-06 15:20:00,20.02,20.03,20.01,20.01,5280800.0,17.4249,17.4336,17.4162,17.4162,5280800.0
2013-12-06 15:30:00,20.01,20.03,20.01,20.02,5930400.0,17.4162,17.4336,17.4162,17.4249,5930400.0
2013-12-06 15:40:00,20.02,20.02,19.98,19.99,11986800.0,17.4249,17.4249,17.3901,17.3988,11986800.0
2013-12-06 15:50:00,19.99,20.01,19.99,20.0,19740000.0,17.3988,17.4162,17.3988,17.4075,19740000.0
2013-12-09 09:30:00,20.06,20.17,20.03,20.16,31830400.0,17.4597,17.5554,17.4336,17.5467,31830400.0
2013-12-09 09:40:00,20.16,20.21,20.16,20.18,20487600.0,17.5467,17.5903,17.5467,17.5641,20487600.0
2013-12-09 09:50:00,20.18,20.18,20.12,20.13,16881200.0,17.5641,17.5641,17.5119,17.5206,16881200.0
2013-12-09 10:00:00,20.13,20.16,20.11,20.15,11132800.0,17.5206,17.5467,17.5032,17.538,11132800.0
2013-12-09 10:10:00,20.15,20.19,20.15,20.16,10626000.0,17.538,17.5728,17.538,17.5467,10626000.0
2013-12-09 10:20:00,20.16,20.17,20.14,20.15,8792000.0,17.5467,17.5554,17.5293,17.538,8792000.0
2013-12-09 10:30:00,20.15,20.2,20.07,20.2,12219200.0,17.538,17.5815,17.4684,17.5815,12219200.0
2013-12-09 10:40:00,20.2,20.21,20.19,20.2,9436000.0,17.5815,17.5903,17.5728,17.5815,9436000.0
2013-12-09 10:50:00,20.21,20.25,20.2,20.25,16279200.0,17.5903,17.6251,17.5815,17.6251,16279200.0
2013-12-09 11:00:00,20.25,20.3,20.23,20.29,14546000.0,17.6251,17.6686,17.6077,17.6599,14546000.0
2013-12-09 11:10:00,20.29,20.3,20.25,20.27,11757200.0,17.6599,17.6686,17.6251,17.6425,11757200.0
2013-12-09 11:20:00,20.27,20.32,20.27,20.28,12894000.0,17.6425,17.686,17.6425,17.6512,12894000.0
2013-12-09 11:30:00,20.28,20.3,20.26,20.28,10547600.0,17.6512,17.6686,17.6338,17.6512,10547600.0
2013-12-09 11:40:00,20.28,20.3,20.26,20.27,9391200.0,17.6512,17.6686,17.6338,17.6425,9391200.0
2013-12-09 11:50:00,20.27,20.3,20.27,20.29,9900800.0,17.6425,17.6686,17.6425,17.6599,9900800.0
2013-12-09 12:00:00,20.29,20.29,20.27,20.28,5824000.0,17.6599,17.6599,17.6425,17.6512,5824000.0
2013-12-09 12:10:00,20.28,20.33,20.28,20.33,13969200.0,17.6512,17.6947,17.6512,17.6947,13969200.0
2013-12-09 12:20:00,20.33,20.34,20.32,20.33,9735600.0,17.6947,17.7034,17.686,17.6947,9735600.0
2013-12-09 12:30:00,20.32,20.33,20.31,20.31,4712400.0,17.686,17.6947,17.6773,17.6773,4712400.0
2013-12-09 12:40:00,20.31,20.32,20.29,20.31,5608400.0,17.6773,17.686,17.6599,17.6773,5608400.0
2013-12-09 12:50:00,20.31,20.31,20.29,20.3,4281200.0,17.6773,17.6773,17.6599,17.6686,4281200.0
2013-12-09 13:00:00,20.3,20.31,20.29,20.31,3589600.0,17.6686,17.6773,17.6599,17.6773,3589600.0
2013-12-09 13:10:00,20.31,20.34,20.31,20.34,6179600.0,17.6773,17.7034,17.6773,17.7034,6179600.0
2013-12-09 13:20:00,20.34,20.34,20.32,20.33,4830000.0,17.7034,17.7034,17.686,17.6947,4830000.0
2013-12-09 13:30:00,20.33,20.34,20.32,20.32,3959200.0,17.6947,17.7034,17.686,17.686,3959200.0
2013-12-09 13:40:00,20.32,20.34,20.32,20.33,4040400.0,17.686,17.7034,17.686,17.6947,4040400.0
2013-12-09 13:50:00,20.33,20.33,20.3,20.31,5451600.0,17.6947,17.6947,17.6686,17.6773,5451600.0
2013-12-09 14:00:00,20.31,20.31,20.3,20.3,3637200.0,17.6773,17.6773,17.6686,17.6686,3637200.0
2013-12-09 14:10:00,20.3,20.3,20.24,20.26,8862000.0,17.6686,17.6686,17.6164,17.6338,8862000.0
2013-12-09 14:20:00,20.26,20.27,20.25,20.27,6594000.0,17.6338,17.6425,17.6251,17.6425,6594000.0
2013-12-09 14:30:00,20.27,20.29,20.26,20.27,6115200.0,17.6425,17.6599,17.6338,17.6425,6115200.0
2013-12-09 14:40:00,20.26,20.29,20.26,20.29,3836000.0,17.6338,17.6599,17.6338,17.6599,3836000.0
2013-12-09 14:50:00,20.29,20.29,20.23,20.25,7613200.0,17.6599,17.6599,17.6077,17.6251,7613200.0
2013-12-09 15:00:00,20.25,20.26,20.22,20.23,5014800.0,17.6251,17.6338,17.599,17.6077,5014800.0
2013-12-09 15:10:00,20.23,20.26,20.23,20.26,4732000.0,17.6077,17.6338,17.6077,17.6338,4732000.0
2013-12-09 15:20:00,20.25,20.27,20.21,20.22,7994000.0,17.6251,17.6425,17.5903,17.599,7994000.0
2013-12-09 15:30:00,20.22,20.25,20.22,20.24,6218800.0,17.599,17.6251,17.599,17.6164,6218800.0
2013-12-09 15:40:00,20.24,20.25,20.24,20.25,6890800.0,17.6164,17.6251,17.6164,17.6251,6890800.0
2013-12-09 15:50:00,20.24,20.24,20.22,20.24,16819600.0,17.6164,17.6164,17.599,17.6164,16819600.0
2013-12-10 09:30:00,20.13,20.16,20.04,20.13,31738000.0,17.5206,17.5467,17.4423,17.5206,31738000.0
2013-12-10 09:40:00,20.13,20.16,20.08,20.1,16576000.0,17.5206,17.5467,17.4771,17.4945,16576000.0
2013-12-10 09:50:00,20.11,20.11,20.05,20.1,13809600.0,17.5032,17.5032,17.451,17.4945,13809600.0
2013-12-10 10:00:00,20.09,20.1,20.06,20.07,9626400.0,17.4858,17.4945,17.4597,17.4684,9626400.0
2013-12-10 10:10:00,20.07,20.13,20.05,20.12,16049600.0,17.4684,17.5206,17.451,17.5119,16049600.0
2013-12-10 10:20:00,20.11,20.14,20.08,20.14,10645600.0,17.5032,17.5293,17.4771,17.5293,10645600.0
2013-12-10 10:30:00,20.13,20.19,20.13,20.18,12614000.0,17.5206,17.5728,17.5206,17.5641,12614000.0
2013-12-10 10:40:00,20.18,20.21,20.16,20.21,9786000.0,17.5641,17.5903,17.5467,17.5903,9786000.0
2013-12-10 10:50:00,20.21,20.23,20.18,20.2,7646800.0,17.5903,17.6077,17.5641,17.5815,7646800.0
2013-12-10 11:00:00,20.2,20.21,20.17,20.2,10360000.0,17.5815,17.5903,17.5554,17.5815,10360000.0
2013-12-10 11:10:00,20.2,20.25,20.19,20.24,9651600.0,17.5815,17.6251,17.5728,17.6164,9651600.0
2013-12-10 11:20:00,20.24,20.28,20.23,20.27,9486400.0,17.6164,17.6512,17.6077,17.6425,9486400.0
2013-12-10 11:30:00,20.27,20.27,20.22,20.24,9993200.0,17.6425,17.6425,17.599,17.6164,9993200.0
2013-12-10 11:40:00,20.24,20.24,20.22,20.23,3956400.0,17.6164,17.6164,17.599,17.6077,3956400.0
2013-12-10 11:50:00,20.23,20.23,20.16,20.17,7957600.0,17.6077,17.6077,17.5467,17.5554,7957600.0
2013-12-10 12:00:00,20.17,20.17,20.14,20.16,6188000.0,17.5554,17.5554,17.5293,17.5467,6188000.0
2013-12-10 12:10:00,20.16,20.19,20.16,20.18,5056800.0,17.5467,17.5728,17.5467,17.5641,5056800.0
2013-12-10 12:20:00,20.19,20.2,20.18,20.19,11418400.0,17.5728,17.5815,17.5641,17.5728,11418400.0
2013-12-10 12:30:00,20.19,20.2,20.18,20.19,3693200.0,17.5728,17.5815,17.5641,17.5728,3693200.0
2013-12-10 12:40:00,20.19,20.22,20.18,20.22,6336400.0,17.5728,17.599,17.5641,17.599,6336400.0
2013-12-10 12:50:00,20.22,20.24,20.21,20.22,6728400.0,17.599,17.6164,17.5903,17.599,6728400.0
2013-12-10 13:00:00,20.22,20.23,20.22,20.22,4009600.0,17.599,17.6077,17.599,17.599,4009600.0
2013-12-10 13:10:00,20.23,20.23,20.21,20.22,3460800.0,17.6077,17.6077,17.5903,17.599,3460800.0
2013-12-10 13:20:00,20.22,20.23,20.19,20.2,4104800.0,17.599,17.6077,17.5728,17.5815,4104800.0
2013-12-10 13:30:00,20.2,20.21,20.19,20.21,3539200.0,17.5815,17.5903,17.5728,17.5903,3539200.0
2013-12-10 13:40:00,20.21,20.22,20.2,20.22,2909200.0,17.5903,17.599,17.5815,17.599,2909200.0
2013-12-10 13:50:00,20.22,20.22,20.18,20.2,4275600.0,17.599,17.599,17.5641,17.5815,4275600.0
2013-12-10 14:00:00,20.2,20.2,20.16,20.17,5376000.0,17.5815,17.5815,17.5467,17.5554,5376000.0
2013-12-10 14:10:00,20.17,20.19,20.17,20.17,3710000.0,17.5554,17.5728,17.5554,17.5554,3710000.0
2013-12-10 14:20:00,20.17,20.19,20.17,20.19,2805600.0,17.5554,17.5728,17.5554,17.5728,2805600.0
2013-12-10 14:30:00,20.19,20.2,20.18,20.2,3144400.0,17.5728,17.5815,17.5641,17.5815,3144400.0
2013-12-10 14:40:00,20.2,20.2,20.18,20.19,2819600.0,17.5815,17.5815,17.5641,17.5728,2819600.0
2013-12-10 14:50:00,20.19,20.21,20.17,20.21,3903200.0,17.5728,17.5903,17.5554,17.5903,3903200.0
2013-12-10 15:00:00,20.21,20.23,20.21,20.22,5608400.0,17.5903,17.6077,17.5903,17.599,5608400.0
2013-12-10 15:10:00,20.23,20.23,20.21,20.21,5835200.0,17.6077,17.6077,17.5903,17.5903,5835200.0
2013-12-10 15:20:00,20.22,20.24,20.21,20.24,5233200.0,17.599,17.6164,17.5903,17.6164,5233200.0
2013-12-10 15:30:00,20.24,20.25,20.23,20.24,8111600.0,17.6164,17.6251,17.6077,17.6164,8111600.0
2013-12-10 15:40:00,20.24,20.25,20.21,20.22,7688800.0,17.6164,17.6251,17.5903,17.599,7688800.0
2013-12-10 15:50:00,20.22,20.23,20.2,20.2,12476800.0,17.599,17.6077,17.5815,17.5815,12476800.0
2013-12-11 09:30:00,20.25,20.39,20.23,20.34,38987200.0,17.6251,17.7469,17.6077,17.7034,38987200.0
2013-12-11 09:40:00,20.34,20.37,20.27,20.29,19098800.0,17.7034,17.7295,17.6425,17.6599,19098800.0
2013-12-11 09:50:00,20.3,20.32,20.24,20.3,13874000.0,17.6686,17.686,17.6164,17.6686,13874000.0
2013-12-11 10:00:00,20.29,20.3,20.19,20.22,16822400.0,17.6599,17.6686,17.5728,17.599,16822400.0
2013-12-11 10:10:00,20.22,20.25,20.18,20.22,12583200.0,17.599,17.6251,17.5641,17.599,12583200.0
2013-12-11 10:20:00,20.22,20.27,20.22,20.25,12728800.0,17.599,17.6425,17.599,17.6251,12728800.0
2013-12-11 10:30:00,20.25,20.29,20.25,20.29,11578000.0,17.6251,17.6599,17.6251,17.6599,11578000.0
2013-12-11 10:40:00,20.29,20.31,20.27,20.28,9539600.0,17.6599,17.6773,17.6425,17.6512,9539600.0
2013-12-11 10:50:00,20.28,20.3,20.26,20.28,7316400.0,17.6512,17.6686,17.6338,17.6512,7316400.0
2013-12-11 11:00:00,20.29,20.3,20.27,20.27,6252400.0,17.6599,17.6686,17.6425,17.6425,6252400.0
2013-12-11 11:10:00,20.28,20.28,20.24,20.25,5770800.0,17.6512,17.6512,17.6164,17.6251,5770800.0
2013-12-11 11:20:00,20.25,20.25,20.2,20.23,6781600.0,17.6251,17.6251,17.5815,17.6077,6781600.0
2013-12-11 11:30:00,20.23,20.24,20.21,20.21,5051200.0,17.6077,17.6164,17.5903,17.5903,5051200.0
2013-12-11 11:40:00,20.21,20.23,20.2,20.2,7565600.0,17.5903,17.6077,17.5815,17.5815,7565600.0
2013-12-11 11:50:00,20.21,20.22,20.19,20.2,10427200.0,17.5903,17.599,17.5728,17.5815,10427200.0
2013-12-11 12:00:00,20.21,20.21,20.16,20.17,9788800.0,17.5903,17.5903,17.5467,17.5554,9788800.0
2013-12-11 12:10:00,20.18,20.18,20.13,20.13,8758400.0,17.5641,17.5641,17.5206,17.5206,8758400.0
2013-12-11 12:20:00,20.13,20.14,20.1,20.12,11729200.0,17.5206,17.5293,17.4945,17.5119,11729200.0
2013-12-11 12:30:00,20.12,20.16,20.11,20.13,8444800.0,17.5119,17.5467,17.5032,17.5206,8444800.0
2013-12-11 12:40:00,20.14,20.14,20.11,20.12,6204800.0,17.5293,17.5293,17.5032,17.5119,6204800.0
2013-12-11 12:50:00,20.12,20.13,20.11,20.12,7000000.0,17.5119,17.5206,17.5032,17.5119,7000000.0
2013-12-11 13:00:00,20.12,20.16,20.12,20.15,10180800.0,17.5119,17.5467,17.5119,17.538,10180800.0
2013-12-11 13:10:00,20.14,20.15,20.1,20.11,10203200.0,17.5293,17.538,17.4945,17.5032,10203200.0
2013-12-11 13:20:00,20.1,20.11,20.06,20.08,10578400.0,17.4945,17.5032,17.4597,17.4771,10578400.0
2013-12-11 13:30:00,20.08,20.1,20.06,20.1,6230000.0,17.4771,17.4945,17.4597,17.4945,6230000.0
2013-12-11 13:40:00,20.1,20.13,20.1,20.11,5978000.0,17.4945,17.5206,17.4945,17.5032,5978000.0
2013-12-11 13:50:00,20.11,20.11,20.09,20.11,4541600.0,17.5032,17.5032,17.4858,17.5032,4541600.0
2013-12-11 14:00:00,20.11,20.11,20.06,20.08,7456400.0,17.5032,17.5032,17.4597,17.4771,7456400.0
2013-12-11 14:10:00,20.08,20.09,20.03,20.05,10186400.0,17.4771,17.4858,17.4336,17.451,10186400.0
2013-12-11 14:20:00,20.05,20.07,20.04,20.06,5854800.0,17.451,17.4684,17.4423,17.4597,5854800.0
2013-12-11 14:30:00,20.06,20.08,20.05,20.06,5756800.0,17.4597,17.4771,17.451,17.4597,5756800.0
2013-12-11 14:40:00,20.07,20.13,20.05,20.1,8114400.0,17.4684,17.5206,17.451,17.4945,8114400.0
2013-12-11 14:50:00,20.09,20.1,20.05,20.06,6031200.0,17.4858,17.4945,17.451,17.4597,6031200.0
2013-12-11 15:00:00,20.06,20.08,20.02,20.04,7005600.0,17.4597,17.4771,17.4249,17.4423,7005600.0
2013-12-11 15:10:00,20.04,20.05,20.01,20.02,8923600.0,17.4423,17.451,17.4162,17.4249,8923600.0
2013-12-11 15:20:00,20.03,20.06,20.01,20.03,8251600.0,17.4336,17.4597,17.4162,17.4336,8251600.0
2013-12-11 15:30:00,20.03,20.06,20.02,20.03,7047600.0,17.4336,17.4597,17.4249,17.4336,7047600.0
2013-12-11 15:40:00,20.03,20.05,19.99,20.0,16021600.0,17.4336,17.451,17.3988,17.4075,16021600.0
2013-12-11 15:50:00,20.0,20.05,19.99,20.04,24138800.0,17.4075,17.451,17.3988,17.4423,24138800.0
2013-12-12 09:30:00,20.07,20.15,20.07,20.14,25107600.0,17.4684,17.538,17.4684,17.5293,25107600.0
2013-12-12 09:40:00,20.14,20.14,20.05,20.08,14705600.0,17.5293,17.5293,17.451,17.4771,14705600.0
2013-12-12 09:50:00,20.08,20.09,20.03,20.08,13860000.0,17.4771,17.4858,17.4336,17.4771,13860000.0
2013-12-12 10:00:00,20.08,20.1,20.06,20.08,8321600.0,17.4771,17.4945,17.4597,17.4771,8321600.0
2013-12-12 10:10:00,20.07,20.08,20.01,20.02,12045600.0,17.4684,17.4771,17.4162,17.4249,12045600.0
2013-12-12 10:20:00,20.02,20.08,20.02,20.08,9954000.0,17.4249,17.4771,17.4249,17.4771,9954000.0
2013-12-12 10:30:00,20.08,20.12,20.07,20.1,11065600.0,17.4771,17.5119,17.4684,17.4945,11065600.0
2013-12-12 10:40:00,20.1,20.13,20.09,20.13,7560000.0,17.4945,17.5206,17.4858,17.5206,7560000.0
2013-12-12 10:50:00,20.13,20.16,20.12,20.15,8741600.0,17.5206,17.5467,17.5119,17.538,8741600.0
2013-12-12 11:00:00,20.14,20.19,20.14,20.18,9567600.0,17.5293,17.5728,17.5293,17.5641,9567600.0
2013-12-12 11:10:00,20.18,20.19,20.13,20.14,6974800.0,17.5641,17.5728,17.5206,17.5293,6974800.0
2013-12-12 11:20:00,20.14,20.16,20.11,20.12,11342800.0,17.5293,17.5467,17.5032,17.5119,11342800.0
2013-12-12 11:30:00,20.12,20.12,20.08,20.1,9055200.0,17.5119,17.5119,17.4771,17.4945,9055200.0
2013-12-12 11:40:00,20.1,20.11,20.06,20.06,6652800.0,17.4945,17.5032,17.4597,17.4597,6652800.0
2013-12-12 11:50:00,20.06,20.08,20.04,20.05,6008800.0,17.4597,17.4771,17.4423,17.451,6008800.0
2013-12-12 12:00:00,20.04,20.08,20.02,20.08,6717200.0,17.4423,17.4771,17.4249,17.4771,6717200.0
2013-12-12 12:10:00,20.07,20.08,20.05,20.06,3290000.0,17.4684,17.4771,17.451,17.4597,3290000.0
2013-12-12 12:20:00,20.06,20.07,20.03,20.07,9388400.0,17.4597,17.4684,17.4336,17.4684,9388400.0
2013-12-12 12:30:00,20.07,20.07,20.04,20.04,5224800.0,17.4684,17.4684,17.4423,17.4423,5224800.0
2013-12-12 12:40:00,20.05,20.07,20.03,20.07,5866000.0,17.451,17.4684,17.4336,17.4684,5866000.0
2013-12-12 12:50:00,20.07,20.09,20.06,20.07,5451600.0,17.4684,17.4858,17.4597,17.4684,5451600.0
2013-12-12 13:00:00,20.07,20.11,20.06,20.1,4592000.0,17.4684,17.5032,17.4597,17.4945,4592000.0
2013-12-12 13:10:00,20.1,20.12,20.09,20.12,6011600.0,17.4945,17.5119,17.4858,17.5119,6011600.0
2013-12-12 13:20:00,20.12,20.12,20.07,20.07,5076400.0,17.5119,17.5119,17.4684,17.4684,5076400.0
2013-12-12 13:30:00,20.08,20.1,20.06,20.09,3696000.0,17.4771,17.4945,17.4597,17.4858,3696000.0
2013-12-12 13:40:00,20.09,20.1,20.07,20.07,3144400.0,17.4858,17.4945,17.4684,17.4684,3144400.0
2013-12-12 13:50:00,20.08,20.08,20.05,20.06,4432400.0,17.4771,17.4771,17.451,17.4597,4432400.0
2013-12-12 14:00:00,20.06,20.1,20.06,20.08,5112800.0,17.4597,17.4945,17.4597,17.4771,5112800.0
2013-12-12 14:10:00,20.08,20.1,20.07,20.08,3746400.0,17.4771,17.4945,17.4684,17.4771,3746400.0
2013-12-12 14:20:00,20.07,20.18,20.05,20.08,3788400.0,17.4684,17.5641,17.451,17.4771,3788400.0
2013-12-12 14:30:00,20.09,20.09,20.04,20.05,4802000.0,17.4858,17.4858,17.4423,17.451,4802000.0
2013-12-12 14:40:00,20.06,20.07,20.05,20.06,3259200.0,17.4597,17.4684,17.451,17.4597,3259200.0
2013-12-12 14:50:00,20.05,20.08,20.05,20.07,4676000.0,17.451,17.4771,17.451,17.4684,4676000.0
2013-12-12 15:00:00,20.06,20.08,20.04,20.06,4950400.0,17.4597,17.4771,17.4423,17.4597,4950400.0
2013-12-12 15:10:00,20.06,20.07,20.03,20.05,5919200.0,17.4597,17.4684,17.4336,17.451,5919200.0
2013-12-12 15:20:00,20.05,20.06,20.04,20.06,5152000.0,17.451,17.4597,17.4423,17.4597,5152000.0
2013-12-12 15:30:00,20.05,20.07,20.04,20.04,5040000.0,17.451,17.4684,17.4423,17.4423,5040000.0
2013-12-12 15:40:00,20.04,20.05,20.02,20.03,8940400.0,17.4423,17.451,17.4249,17.4336,8940400.0
2013-12-12 15:50:00,20.04,20.04,20.0,20.02,19905200.0,17.4423,17.4423,17.4075,17.4249,19905200.0
2013-12-13 09:30:00,20.08,20.1,20.03,20.05,19583200.0,17.4771,17.4945,17.4336,17.451,19583200.0
2013-12-13 09:40:00,20.05,20.05,19.87,19.91,32152400.0,17.451,17.451,17.2943,17.3291,32152400.0
2013-12-13 09:50:00,19.91,19.92,19.84,19.84,26205200.0,17.3291,17.3378,17.2682,17.2682,26205200.0
2013-12-13 10:00:00,19.84,19.89,19.78,19.89,32348400.0,17.2682,17.3117,17.216,17.3117,32348400.0
2013-12-13 10:10:00,19.89,19.91,19.84,19.84,20678000.0,17.3117,17.3291,17.2682,17.2682,20678000.0
2013-12-13 10:20:00,19.84,19.88,19.83,19.86,10488800.0,17.2682,17.303,17.2595,17.2856,10488800.0
2013-12-13 10:30:00,19.86,19.88,19.83,19.87,11032000.0,17.2856,17.303,17.2595,17.2943,11032000.0
2013-12-13 10:40:00,19.87,19.9,19.84,19.84,10872400.0,17.2943,17.3204,17.2682,17.2682,10872400.0
2013-12-13 10:50:00,19.84,19.86,19.83,19.83,7554400.0,17.2682,17.2856,17.2595,17.2595,7554400.0
2013-12-13 11:00:00,19.83,19.84,19.8,19.82,11194400.0,17.2595,17.2682,17.2334,17.2508,11194400.0
2013-12-13 11:10:00,19.82,19.86,19.81,19.86,8153600.0,17.2508,17.2856,17.2421,17.2856,8153600.0
2013-12-13 11:20:00,19.86,19.86,19.84,19.84,6165600.0,17.2856,17.2856,17.2682,17.2682,6165600.0
2013-12-13 11:30:00,19.84,19.86,19.82,19.82,9889600.0,17.2682,17.2856,17.2508,17.2508,9889600.0
2013-12-13 11:40:00,19.83,19.83,19.8,19.81,7910000.0,17.2595,17.2595,17.2334,17.2421,7910000.0
2013-12-13 11:50:00,19.81,19.83,19.79,19.82,6896400.0,17.2421,17.2595,17.2247,17.2508,6896400.0
2013-12-13 12:00:00,19.82,19.84,19.81,19.82,7526400.0,17.2508,17.2682,17.2421,17.2508,7526400.0
2013-12-13 12:10:00,19.82,19.84,19.81,19.84,4947600.0,17.2508,17.2682,17.2421,17.2682,4947600.0
2013-12-13 12:20:00,19.83,19.85,19.82,19.83,5891200.0,17.2595,17.2769,17.2508,17.2595,5891200.0
2013-12-13 12:30:00,19.83,19.83,19.8,19.82,6137600.0,17.2595,17.2595,17.2334,17.2508,6137600.0
2013-12-13 12:40:00,19.82,19.83,19.81,19.82,4698400.0,17.2508,17.2595,17.2421,17.2508,4698400.0
2013-12-13 12:50:00,19.82,19.84,19.81,19.83,4040400.0,17.2508,17.2682,17.2421,17.2595,4040400.0
2013-12-13 13:00:00,19.83,19.86,19.83,19.84,4166400.0,17.2595,17.2856,17.2595,17.2682,4166400.0
2013-12-13 13:10:00,19.84,19.86,19.83,19.85,3175200.0,17.2682,17.2856,17.2595,17.2769,3175200.0
2013-12-13 13:20:00,19.86,19.86,19.84,19.86,4373600.0,17.2856,17.2856,17.2682,17.2856,4373600.0
2013-12-13 13:30:00,19.86,19.86,19.84,19.85,4625600.0,17.2856,17.2856,17.2682,17.2769,4625600.0
2013-12-13 13:40:00,19.85,19.85,19.84,19.85,3841600.0,17.2769,17.2769,17.2682,17.2769,3841600.0
2013-12-13 13:50:00,19.85,19.85,19.82,19.82,6199200.0,17.2769,17.2769,17.2508,17.2508,6199200.0
2013-12-13 14:00:00,19.82,19.84,19.81,19.82,7285600.0,17.2508,17.2682,17.2421,17.2508,7285600.0
2013-12-13 14:10:00,19.82,19.82,19.81,19.82,6412000.0,17.2508,17.2508,17.2421,17.2508,6412000.0
2013-12-13 14:20:00,19.82,19.82,19.8,19.81,5429200.0,17.2508,17.2508,17.2334,17.2421,5429200.0
2013-12-13 14:30:00,19.81,19.81,19.8,19.81,4222400.0,17.2421,17.2421,17.2334,17.2421,4222400.0
2013-12-13 14:40:00,19.81,19.83,19.81,19.82,5479600.0,17.2421,17.2595,17.2421,17.2508,5479600.0
2013-12-13 14:50:00,19.82,19.83,19.82,19.82,4530400.0,17.2508,17.2595,17.2508,17.2508,4530400.0
2013-12-13 15:00:00,19.82,19.83,19.81,19.82,5670000.0,17.2508,17.2595,17.2421,17.2508,5670000.0
2013-12-13 15:10:00,19.82,19.82,19.8,19.81,7660800.0,17.2508,17.2508,17.2334,17.2421,7660800.0
2013-12-13 15:20:00,19.81,19.81,19.8,19.8,7739200.0,17.2421,17.2421,17.2334,17.2334,7739200.0
2013-12-13 15:30:00,19.8,19.81,19.8,19.8,9405200.0,17.2334,17.2421,17.2334,17.2334,9405200.0
2013-12-13 15:40:00,19.8,19.8,19.77,19.79,17477600.0,17.2334,17.2334,17.2073,17.2247,17477600.0
2013-12-13 15:50:00,19.79,19.81,19.79,19.8,23654400.0,17.2247,17.2421,17.2247,17.2334,23654400.0
2013-12-16 09:30:00,19.82,19.97,19.82,19.97,32205600.0,17.2508,17.3814,17.2508,17.3814,32205600.0
2013-12-16 09:40:00,19.97,19.99,19.94,19.99,20529600.0,17.3814,17.3988,17.3552,17.3988,20529600.0
2013-12-16 09:50:00,19.99,20.05,19.99,20.05,21070000.0,17.3988,17.451,17.3988,17.451,21070000.0
2013-12-16 10:00:00,20.05,20.07,20.0,20.01,14789600.0,17.451,17.4684,17.4075,17.4162,14789600.0
2013-12-16 10:10:00,20.01,20.05,20.0,20.01,11393200.0,17.4162,17.451,17.4075,17.4162,11393200.0
2013-12-16 10:20:00,20.02,20.08,20.01,20.08,13308400.0,17.4249,17.4771,17.4162,17.4771,13308400.0
2013-12-16 10:30:00,20.08,20.09,20.07,20.07,10889200.0,17.4771,17.4858,17.4684,17.4684,10889200.0
2013-12-16 10:40:00,20.08,20.09,20.05,20.05,10256400.0,17.4771,17.4858,17.451,17.451,10256400.0
2013-12-16 10:50:00,20.05,20.07,20.03,20.05,7252000.0,17.451,17.4684,17.4336,17.451,7252000.0
2013-12-16 11:00:00,20.05,20.06,20.02,20.04,6442800.0,17.451,17.4597,17.4249,17.4423,6442800.0
2013-12-16 11:10:00,20.04,20.05,20.03,20.04,5619600.0,17.4423,17.451,17.4336,17.4423,5619600.0
2013-12-16 11:20:00,20.04,20.09,20.04,20.07,8652000.0,17.4423,17.4858,17.4423,17.4684,8652000.0
2013-12-16 11:30:00,20.07,20.09,20.07,20.07,6073200.0,17.4684,17.4858,17.4684,17.4684,6073200.0
2013-12-16 11:40:00,20.08,20.08,20.05,20.06,4706800.0,17.4771,17.4771,17.451,17.4597,4706800.0
2013-12-16 11:50:00,20.06,20.07,20.04,20.04,4197200.0,17.4597,17.4684,17.4423,17.4423,4197200.0
2013-12-16 12:00:00,20.04,20.04,20.01,20.03,5927600.0,17.4423,17.4423,17.4162,17.4336,5927600.0
2013-12-16 12:10:00,20.03,20.03,19.97,19.99,6451200.0,17.4336,17.4336,17.3814,17.3988,6451200.0
2013-12-16 12:20:00,19.99,20.02,19.99,20.02,4494000.0,17.3988,17.4249,17.3988,17.4249,4494000.0
2013-12-16 12:30:00,20.02,20.04,20.01,20.03,3200400.0,17.4249,17.4423,17.4162,17.4336,3200400.0
2013-12-16 12:40:00,20.03,20.04,20.01,20.01,3502800.0,17.4336,17.4423,17.4162,17.4162,3502800.0
2013-12-16 12:50:00,20.01,20.02,19.99,20.0,5437600.0,17.4162,17.4249,17.3988,17.4075,5437600.0
2013-12-16 13:00:00,20.0,20.0,19.95,19.97,7758800.0,17.4075,17.4075,17.364,17.3814,7758800.0
2013-12-16 13:10:00,19.97,19.99,19.96,19.96,4345600.0,17.3814,17.3988,17.3727,17.3727,4345600.0
2013-12-16 13:20:00,19.96,20.0,19.93,19.99,6689200.0,17.3727,17.4075,17.3465,17.3988,6689200.0
2013-12-16 13:30:00,19.99,20.02,19.98,19.99,5009200.0,17.3988,17.4249,17.3901,17.3988,5009200.0
2013-12-16 13:40:00,19.99,20.0,19.98,20.0,2755200.0,17.3988,17.4075,17.3901,17.4075,2755200.0
2013-12-16 13:50:00,20.0,20.0,19.98,19.99,2858800.0,17.4075,17.4075,17.3901,17.3988,2858800.0
2013-12-16 14:00:00,19.98,19.99,19.95,19.95,4270000.0,17.3901,17.3988,17.364,17.364,4270000.0
2013-12-16 14:10:00,19.96,19.97,19.94,19.97,4468800.0,17.3727,17.3814,17.3552,17.3814,4468800.0
2013-12-16 14:20:00,19.96,19.99,19.96,19.97,3052000.0,17.3727,17.3988,17.3727,17.3814,3052000.0
2013-12-16 14:30:00,19.97,20.0,19.96,19.97,3637200.0,17.3814,17.4075,17.3727,17.3814,3637200.0
2013-12-16 14:40:00,19.97,19.98,19.95,19.96,3082800.0,17.3814,17.3901,17.364,17.3727,3082800.0
2013-12-16 14:50:00,19.97,19.98,19.96,19.98,3508400.0,17.3814,17.3901,17.3727,17.3901,3508400.0
2013-12-16 15:00:00,19.98,19.98,19.94,19.94,4326000.0,17.3901,17.3901,17.3552,17.3552,4326000.0
2013-12-16 15:10:00,19.94,19.95,19.9,19.91,9060800.0,17.3552,17.364,17.3204,17.3291,9060800.0
2013-12-16 15:20:00,19.91,19.94,19.9,19.9,6118000.0,17.3291,17.3552,17.3204,17.3204,6118000.0
2013-12-16 15:30:00,19.9,19.91,19.86,19.9,9007600.0,17.3204,17.3291,17.2856,17.3204,9007600.0
2013-12-16 15:40:00,19.9,19.92,19.88,19.89,8458800.0,17.3204,17.3378,17.303,17.3117,8458800.0
2013-12-16 15:50:00,19.89,19.91,19.89,19.91,17864000.0,17.3117,17.3291,17.3117,17.3291,17864000.0
2013-12-17 09:30:00,19.85,19.98,19.85,19.95,23646000.0,17.2769,17.3901,17.2769,17.364,23646000.0
2013-12-17 09:40:00,19.95,19.95,19.88,19.9,13160000.0,17.364,17.364,17.303,17.3204,13160000.0
2013-12-17 09:50:00,19.91,19.91,19.85,19.86,10133200.0,17.3291,17.3291,17.2769,17.2856,10133200.0
2013-12-17 10:00:00,19.85,19.89,19.82,19.89,15638000.0,17.2769,17.3117,17.2508,17.3117,15638000.0
2013-12-17 10:10:00,19.88,19.91,19.87,19.88,7963200.0,17.303,17.3291,17.2943,17.303,7963200.0
2013-12-17 10:20:00,19.88,19.89,19.86,19.89,4264400.0,17.303,17.3117,17.2856,17.3117,4264400.0
2013-12-17 10:30:00,19.89,19.89,19.84,19.87,6529600.0,17.3117,17.3117,17.2682,17.2943,6529600.0
2013-12-17 10:40:00,19.87,19.88,19.82,19.82,7784000.0,17.2943,17.303,17.2508,17.2508,7784000.0
2013-12-17 10:50:00,19.82,19.84,19.8,19.82,8610000.0,17.2508,17.2682,17.2334,17.2508,8610000.0
2013-12-17 11:00:00,19.82,19.82,19.76,19.79,12199600.0,17.2508,17.2508,17.1986,17.2247,12199600.0
2013-12-17 11:10:00,19.79,19.8,19.78,19.79,4956000.0,17.2247,17.2334,17.216,17.2247,4956000.0
2013-12-17 11:20:00,19.79,19.84,19.79,19.8,8450400.0,17.2247,17.2682,17.2247,17.2334,8450400.0
2013-12-17 11:30:00,19.8,19.86,19.79,19.85,7806400.0,17.2334,17.2856,17.2247,17.2769,7806400.0
2013-12-17 11:40:00,19.85,19.88,19.84,19.87,6151600.0,17.2769,17.303,17.2682,17.2943,6151600.0
2013-12-17 11:50:00,19.87,19.89,19.84,19.87,7831600.0,17.2943,17.3117,17.2682,17.2943,7831600.0
2013-12-17 12:00:00,19.87,19.89,19.86,19.86,7047600.0,17.2943,17.3117,17.2856,17.2856,7047600.0
2013-12-17 12:10:00,19.86,19.89,19.85,19.87,6017200.0,17.2856,17.3117,17.2769,17.2943,6017200.0
2013-12-17 12:20:00,19.86,19.87,19.85,19.85,2587200.0,17.2856,17.2943,17.2769,17.2769,2587200.0
2013-12-17 12:30:00,19.85,19.86,19.83,19.84,3992800.0,17.2769,17.2856,17.2595,17.2682,3992800.0
2013-12-17 12:40:00,19.84,19.85,19.82,19.84,6364400.0,17.2682,17.2769,17.2508,17.2682,6364400.0
2013-12-17 12:50:00,19.84,19.88,19.84,19.86,3360000.0,17.2682,17.303,17.2682,17.2856,3360000.0
2013-12-17 13:00:00,19.86,19.88,19.86,19.86,2786000.0,17.2856,17.303,17.2856,17.2856,2786000.0
2013-12-17 13:10:00,19.87,19.89,19.86,19.89,3586800.0,17.2943,17.3117,17.2856,17.3117,3586800.0
2013-12-17 13:20:00,19.89,19.89,19.88,19.88,3015600.0,17.3117,17.3117,17.303,17.303,3015600.0
2013-12-17 13:30:00,19.88,19.91,19.88,19.91,4370800.0,17.303,17.3291,17.303,17.3291,4370800.0
2013-12-17 13:40:00,19.91,19.91,19.86,19.87,5731600.0,17.3291,17.3291,17.2856,17.2943,5731600.0
2013-12-17 13:50:00,19.87,19.89,19.86,19.88,3054800.0,17.2943,17.3117,17.2856,17.303,3054800.0
2013-12-17 14:00:00,19.88,19.92,19.87,19.92,4485600.0,17.303,17.3378,17.2943,17.3378,4485600.0
2013-12-17 14:10:00,19.92,19.95,19.92,19.92,6818000.0,17.3378,17.364,17.3378,17.3378,6818000.0
2013-12-17 14:20:00,19.92,19.93,19.9,19.9,4866400.0,17.3378,17.3465,17.3204,17.3204,4866400.0
2013-12-17 14:30:00,19.9,19.91,19.87,19.87,5020400.0,17.3204,17.3291,17.2943,17.2943,5020400.0
2013-12-17 14:40:00,19.87,19.9,19.87,19.87,4141200.0,17.2943,17.3204,17.2943,17.2943,4141200.0
2013-12-17 14:50:00,19.88,19.89,19.84,19.88,4387600.0,17.303,17.3117,17.2682,17.303,4387600.0
2013-12-17 15:00:00,19.88,19.88,19.84,19.87,4298000.0,17.303,17.303,17.2682,17.2943,4298000.0
2013-12-17 15:10:00,19.87,19.87,19.85,19.87,3609200.0,17.2943,17.2943,17.2769,17.2943,3609200.0
2013-12-17 15:20:00,19.87,19.9,19.84,19.84,6795600.0,17.2943,17.3204,17.2682,17.2682,6795600.0
2013-12-17 15:30:00,19.84,19.86,19.81,19.84,8212400.0,17.2682,17.2856,17.2421,17.2682,8212400.0
2013-12-17 15:40:00,19.84,19.84,19.81,19.82,6591200.0,17.2682,17.2682,17.2421,17.2508,6591200.0
2013-12-17 15:50:00,19.82,19.83,19.81,19.82,13966400.0,17.2508,17.2595,17.2421,17.2508,13966400.0
2013-12-18 09:30:00,19.63,19.68,19.53,19.57,52816400.0,17.0854,17.129,16.9984,17.0332,52816400.0
2013-12-18 09:40:00,19.57,19.6,19.45,19.51,45995600.0,17.0332,17.0593,16.9288,16.981,45995600.0
2013-12-18 09:50:00,19.51,19.51,19.41,19.46,34092800.0,16.981,16.981,16.894,16.9375,34092800.0
2013-12-18 10:00:00,19.46,19.55,19.44,19.53,24914400.0,16.9375,17.0158,16.9201,16.9984,24914400.0
2013-12-18 10:10:00,19.53,19.58,19.49,19.54,16648800.0,16.9984,17.0419,16.9636,17.0071,16648800.0
2013-12-18 10:20:00,19.54,19.56,19.5,19.54,18306400.0,17.0071,17.0245,16.9723,17.0071,18306400.0
2013-12-18 10:30:00,19.54,19.58,19.53,19.56,12370400.0,17.0071,17.0419,16.9984,17.0245,12370400.0
2013-12-18 10:40:00,19.56,19.58,19.49,19.51,10525200.0,17.0245,17.0419,16.9636,16.981,10525200.0
2013-12-18 10:50:00,19.51,19.54,19.47,19.48,11012400.0,16.981,17.0071,16.9462,16.9549,11012400.0
2013-12-18 11:00:00,19.47,19.49,19.46,19.46,9508800.0,16.9462,16.9636,16.9375,16.9375,9508800.0
2013-12-18 11:10:00,19.47,19.51,19.46,19.5,8036000.0,16.9462,16.981,16.9375,16.9723,8036000.0
2013-12-18 11:20:00,19.5,19.51,19.48,19.48,7338800.0,16.9723,16.981,16.9549,16.9549,7338800.0
2013-12-18 11:30:00,19.48,19.49,19.44,19.45,9786000.0,16.9549,16.9636,16.9201,16.9288,9786000.0
2013-12-18 11:40:00,19.45,19.45,19.38,19.38,18838400.0,16.9288,16.9288,16.8678,16.8678,18838400.0
2013-12-18 11:50:00,19.38,19.43,19.36,19.4,15380400.0,16.8678,16.9114,16.8504,16.8852,15380400.0
2013-12-18 12:00:00,19.4,19.41,19.34,19.35,12667200.0,16.8852,16.894,16.833,16.8417,12667200.0
2013-12-18 12:10:00,19.35,19.41,19.33,19.39,16461200.0,16.8417,16.894,16.8243,16.8765,16461200.0
2013-12-18 12:20:00,19.39,19.43,19.39,19.41,9116800.0,16.8765,16.9114,16.8765,16.894,9116800.0
2013-12-18 12:30:00,19.4,19.41,19.35,19.36,9156000.0,16.8852,16.894,16.8417,16.8504,9156000.0
2013-12-18 12:40:00,19.35,19.4,19.35,19.38,8478400.0,16.8417,16.8852,16.8417,16.8678,8478400.0
2013-12-18 12:50:00,19.38,19.38,19.34,19.36,8817200.0,16.8678,16.8678,16.833,16.8504,8817200.0
2013-12-18 13:00:00,19.36,19.36,19.31,19.34,11807600.0,16.8504,16.8504,16.8069,16.833,11807600.0
2013-12-18 13:10:00,19.34,19.35,19.24,19.31,24774400.0,16.833,16.8417,16.746,16.8069,24774400.0
2013-12-18 13:20:00,19.3,19.34,19.29,19.32,10270400.0,16.7982,16.833,16.7895,16.8156,10270400.0
2013-12-18 13:30:00,19.33,19.34,19.31,19.32,8080800.0,16.8243,16.833,16.8069,16.8156,8080800.0
2013-12-18 13:40:00,19.33,19.33,19.3,19.3,7036400.0,16.8243,16.8243,16.7982,16.7982,7036400.0
2013-12-18 13:50:00,19.31,19.36,19.3,19.32,9688000.0,16.8069,16.8504,16.7982,16.8156,9688000.0
2013-12-18 14:00:00,19.31,19.51,19.24,19.47,40180000.0,16.8069,16.981,16.746,16.9462,40180000.0
2013-12-18 14:10:00,19.47,19.5,19.37,19.45,23004800.0,16.9462,16.9723,16.8591,16.9288,23004800.0
2013-12-18 14:20:00,19.45,19.51,19.43,19.46,16584400.0,16.9288,16.981,16.9114,16.9375,16584400.0
2013-12-18 14:30:00,19.46,19.6,19.46,19.59,22083600.0,16.9375,17.0593,16.9375,17.0506,22083600.0
2013-12-18 14:40:00,19.59,19.59,19.48,19.5,20630400.0,17.0506,17.0506,16.9549,16.9723,20630400.0
2013-12-18 14:50:00,19.5,19.54,19.47,19.52,10763200.0,16.9723,17.0071,16.9462,16.9897,10763200.0
2013-12-18 15:00:00,19.52,19.58,19.5,19.56,9774800.0,16.9897,17.0419,16.9723,17.0245,9774800.0
2013-12-18 15:10:00,19.56,19.64,19.54,19.63,19838000.0,17.0245,17.0941,17.0071,17.0854,19838000.0
2013-12-18 15:20:00,19.63,19.64,19.57,19.59,12306000.0,17.0854,17.0941,17.0332,17.0506,12306000.0
2013-12-18 15:30:00,19.59,19.67,19.58,19.67,17539200.0,17.0506,17.1202,17.0419,17.1202,17539200.0
2013-12-18 15:40:00,19.67,19.69,19.63,19.63,23836400.0,17.1202,17.1377,17.0854,17.0854,23836400.0
2013-12-18 15:50:00,19.63,19.67,19.63,19.67,30486400.0,17.0854,17.1202,17.0854,17.1202,30486400.0
2013-12-19 09:30:00,19.62,19.64,19.54,19.58,29750000.0,17.0767,17.0941,17.0071,17.0419,29750000.0
2013-12-19 09:40:00,19.58,19.6,19.51,19.52,20168400.0,17.0419,17.0593,16.981,16.9897,20168400.0
2013-12-19 09:50:00,19.52,19.55,19.48,19.52,15654800.0,16.9897,17.0158,16.9549,16.9897,15654800.0
2013-12-19 10:00:00,19.52,19.56,19.49,19.54,19362000.0,16.9897,17.0245,16.9636,17.0071,19362000.0
2013-12-19 10:10:00,19.54,19.55,19.49,19.53,13437200.0,17.0071,17.0158,16.9636,16.9984,13437200.0
2013-12-19 10:20:00,19.53,19.6,19.52,19.58,12994800.0,16.9984,17.0593,16.9897,17.0419,12994800.0
2013-12-19 10:30:00,19.58,19.62,19.55,19.55,11477200.0,17.0419,17.0767,17.0158,17.0158,11477200.0
2013-12-19 10:40:00,19.55,19.57,19.52,19.54,12821200.0,17.0158,17.0332,16.9897,17.0071,12821200.0
2013-12-19 10:50:00,19.54,19.55,19.51,19.52,10200400.0,17.0071,17.0158,16.981,16.9897,10200400.0
2013-12-19 11:00:00,19.53,19.54,19.5,19.53,6409200.0,16.9984,17.0071,16.9723,16.9984,6409200.0
2013-12-19 11:10:00,19.53,19.57,19.53,19.55,10049200.0,16.9984,17.0332,16.9984,17.0158,10049200.0
2013-12-19 11:20:00,19.55,19.56,19.51,19.52,7817600.0,17.0158,17.0245,16.981,16.9897,7817600.0
2013-12-19 11:30:00,19.52,19.56,19.52,19.54,6084400.0,16.9897,17.0245,16.9897,17.0071,6084400.0
2013-12-19 11:40:00,19.54,19.55,19.52,19.53,3402000.0,17.0071,17.0158,16.9897,16.9984,3402000.0
2013-12-19 11:50:00,19.53,19.53,19.51,19.51,9293200.0,16.9984,16.9984,16.981,16.981,9293200.0
2013-12-19 12:00:00,19.51,19.52,19.47,19.5,12376000.0,16.981,16.9897,16.9462,16.9723,12376000.0
2013-12-19 12:10:00,19.5,19.51,19.48,19.49,5247200.0,16.9723,16.981,16.9549,16.9636,5247200.0
2013-12-19 12:20:00,19.49,19.51,19.48,19.49,5339600.0,16.9636,16.981,16.9549,16.9636,5339600.0
2013-12-19 12:30:00,19.49,19.5,19.44,19.44,9872800.0,16.9636,16.9723,16.9201,16.9201,9872800.0
2013-12-19 12:40:00,19.45,19.49,19.44,19.46,12210800.0,16.9288,16.9636,16.9201,16.9375,12210800.0
2013-12-19 12:50:00,19.46,19.49,19.46,19.48,6658400.0,16.9375,16.9636,16.9375,16.9549,6658400.0
2013-12-19 13:00:00,19.47,19.48,19.45,19.46,7170800.0,16.9462,16.9549,16.9288,16.9375,7170800.0
2013-12-19 13:10:00,19.46,19.47,19.42,19.46,11561200.0,16.9375,16.9462,16.9027,16.9375,11561200.0
2013-12-19 13:20:00,19.46,19.49,19.45,19.47,7459200.0,16.9375,16.9636,16.9288,16.9462,7459200.0
2013-12-19 13:30:00,19.47,19.48,19.45,19.48,4583600.0,16.9462,16.9549,16.9288,16.9549,4583600.0
2013-12-19 13:40:00,19.48,19.49,19.47,19.49,4376400.0,16.9549,16.9636,16.9462,16.9636,4376400.0
2013-12-19 13:50:00,19.48,19.49,19.45,19.46,7330400.0,16.9549,16.9636,16.9288,16.9375,7330400.0
2013-12-19 14:00:00,19.46,19.48,19.45,19.46,6210400.0,16.9375,16.9549,16.9288,16.9375,6210400.0
2013-12-19 14:10:00,19.46,19.47,19.44,19.46,5698000.0,16.9375,16.9462,16.9201,16.9375,5698000.0
2013-12-19 14:20:00,19.46,19.46,19.43,19.45,4141200.0,16.9375,16.9375,16.9114,16.9288,4141200.0
2013-12-19 14:30:00,19.45,19.47,19.43,19.47,3858400.0,16.9288,16.9462,16.9114,16.9462,3858400.0
2013-12-19 14:40:00,19.47,19.53,19.46,19.52,9928800.0,16.9462,16.9984,16.9375,16.9897,9928800.0
2013-12-19 14:50:00,19.52,19.52,19.48,19.5,7907200.0,16.9897,16.9897,16.9549,16.9723,7907200.0
2013-12-19 15:00:00,19.5,19.5,19.48,19.48,4919600.0,16.9723,16.9723,16.9549,16.9549,4919600.0
2013-12-19 15:10:00,19.48,19.49,19.45,19.45,6846000.0,16.9549,16.9636,16.9288,16.9288,6846000.0
2013-12-19 15:20:00,19.46,19.46,19.45,19.45,5163200.0,16.9375,16.9375,16.9288,16.9288,5163200.0
2013-12-19 15:30:00,19.45,19.46,19.44,19.46,7868000.0,16.9288,16.9375,16.9201,16.9375,7868000.0
2013-12-19 15:40:00,19.46,19.46,19.43,19.44,10060400.0,16.9375,16.9375,16.9114,16.9201,10060400.0
2013-12-19 15:50:00,19.44,19.46,19.43,19.44,19600000.0,16.9201,16.9375,16.9114,16.9201,19600000.0
2013-12-20 09:30:00,19.48,19.57,19.46,19.54,66399200.0,16.9549,17.0332,16.9375,17.0071,66399200.0
2013-12-20 09:40:00,19.55,19.61,19.53,19.6,20244000.0,17.0158,17.068,16.9984,17.0593,20244000.0
2013-12-20 09:50:00,19.6,19.62,19.59,19.6,18586400.0,17.0593,17.0767,17.0506,17.0593,18586400.0
2013-12-20 10:00:00,19.6,19.62,19.57,19.58,12882800.0,17.0593,17.0767,17.0332,17.0419,12882800.0
2013-12-20 10:10:00,19.58,19.63,19.58,19.63,15671600.0,17.0419,17.0854,17.0419,17.0854,15671600.0
2013-12-20 10:20:00,19.63,19.64,19.6,19.64,11776800.0,17.0854,17.0941,17.0593,17.0941,11776800.0
2013-12-20 10:30:00,19.64,19.67,19.63,19.66,15414000.0,17.0941,17.1202,17.0854,17.1115,15414000.0
2013-12-20 10:40:00,19.65,19.69,19.65,19.69,11978400.0,17.1028,17.1377,17.1028,17.1377,11978400.0
2013-12-20 10:50:00,19.69,19.7,19.68,19.69,11401600.0,17.1377,17.1464,17.129,17.1377,11401600.0
2013-12-20 11:00:00,19.69,19.69,19.66,19.68,10693200.0,17.1377,17.1377,17.1115,17.129,10693200.0
2013-12-20 11:10:00,19.68,19.69,19.65,19.67,8604400.0,17.129,17.1377,17.1028,17.1202,8604400.0
2013-12-20 11:20:00,19.67,19.67,19.65,19.66,7663600.0,17.1202,17.1202,17.1028,17.1115,7663600.0
2013-12-20 11:30:00,19.67,19.69,19.65,19.65,8310400.0,17.1202,17.1377,17.1028,17.1028,8310400.0
2013-12-20 11:40:00,19.66,19.66,19.63,19.63,10550400.0,17.1115,17.1115,17.0854,17.0854,10550400.0
2013-12-20 11:50:00,19.63,19.66,19.63,19.64,6986000.0,17.0854,17.1115,17.0854,17.0941,6986000.0
2013-12-20 12:00:00,19.64,19.64,19.61,19.62,6260800.0,17.0941,17.0941,17.068,17.0767,6260800.0
2013-12-20 12:10:00,19.62,19.63,19.61,19.63,7439600.0,17.0767,17.0854,17.068,17.0854,7439600.0
2013-12-20 12:20:00,19.62,19.64,19.62,19.64,4272800.0,17.0767,17.0941,17.0767,17.0941,4272800.0
2013-12-20 12:30:00,19.64,19.65,19.64,19.65,5532800.0,17.0941,17.1028,17.0941,17.1028,5532800.0
2013-12-20 12:40:00,19.65,19.65,19.63,19.64,4692800.0,17.1028,17.1028,17.0854,17.0941,4692800.0
2013-12-20 12:50:00,19.64,19.64,19.62,19.63,4536000.0,17.0941,17.0941,17.0767,17.0854,4536000.0
2013-12-20 13:00:00,19.63,19.63,19.63,19.63,3466400.0,17.0854,17.0854,17.0854,17.0854,3466400.0
2013-12-20 13:10:00,19.63,19.63,19.63,19.63,4454800.0,17.0854,17.0854,17.0854,17.0854,4454800.0
2013-12-20 13:20:00,19.63,19.63,19.62,19.63,3808000.0,17.0854,17.0854,17.0767,17.0854,3808000.0
2013-12-20 13:30:00,19.62,19.63,19.61,19.63,4813200.0,17.0767,17.0854,17.068,17.0854,4813200.0
2013-12-20 13:40:00,19.63,19.63,19.63,19.63,3682000.0,17.0854,17.0854,17.0854,17.0854,3682000.0
2013-12-20 13:50:00,19.63,19.64,19.63,19.63,4676000.0,17.0854,17.0941,17.0854,17.0854,4676000.0
2013-12-20 14:00:00,19.63,19.65,19.63,19.65,5891200.0,17.0854,17.1028,17.0854,17.1028,5891200.0
2013-12-20 14:10:00,19.64,19.65,19.64,19.64,5938800.0,17.0941,17.1028,17.0941,17.0941,5938800.0
2013-12-20 14:20:00,19.64,19.65,19.64,19.64,4264400.0,17.0941,17.1028,17.0941,17.0941,4264400.0
2013-12-20 14:30:00,19.65,19.65,19.64,19.64,5768000.0,17.1028,17.1028,17.0941,17.0941,5768000.0
2013-12-20 14:40:00,19.65,19.65,19.64,19.64,4326000.0,17.1028,17.1028,17.0941,17.0941,4326000.0
2013-12-20 14:50:00,19.64,19.64,19.64,19.64,5177200.0,17.0941,17.0941,17.0941,17.0941,5177200.0
2013-12-20 15:00:00,19.64,19.64,19.63,19.64,7263200.0,17.0941,17.0941,17.0854,17.0941,7263200.0
2013-12-20 15:10:00,19.64,19.64,19.62,19.63,8514800.0,17.0941,17.0941,17.0767,17.0854,8514800.0
2013-12-20 15:20:00,19.63,19.63,19.62,19.62,7257600.0,17.0854,17.0854,17.0767,17.0767,7257600.0
2013-12-20 15:30:00,19.63,19.63,19.62,19.63,8943200.0,17.0854,17.0854,17.0767,17.0854,8943200.0
2013-12-20 15:40:00,19.63,19.64,19.63,19.63,16735600.0,17.0854,17.0941,17.0854,17.0854,16735600.0
2013-12-20 15:50:00,19.63,19.64,19.57,19.6,36114400.0,17.0854,17.0941,17.0332,17.0593,36114400.0
2013-12-23 09:30:00,20.29,20.3,20.1,20.13,73704400.0,17.6599,17.6686,17.4945,17.5206,73704400.0
2013-12-23 09:40:00,20.14,20.26,20.13,20.22,48238400.0,17.5293,17.6338,17.5206,17.599,48238400.0
2013-12-23 09:50:00,20.22,20.27,20.2,20.24,27974800.0,17.599,17.6425,17.5815,17.6164,27974800.0
2013-12-23 10:00:00,20.24,20.25,20.17,20.19,27518400.0,17.6164,17.6251,17.5554,17.5728,27518400.0
2013-12-23 10:10:00,20.19,20.22,20.17,20.2,17875200.0,17.5728,17.599,17.5554,17.5815,17875200.0
2013-12-23 10:20:00,20.2,20.21,20.15,20.16,19042800.0,17.5815,17.5903,17.538,17.5467,19042800.0
2013-12-23 10:30:00,20.16,20.17,20.13,20.17,14277200.0,17.5467,17.5554,17.5206,17.5554,14277200.0
2013-12-23 10:40:00,20.16,20.2,20.15,20.18,12331200.0,17.5467,17.5815,17.538,17.5641,12331200.0
2013-12-23 10:50:00,20.18,20.21,20.16,20.21,13300000.0,17.5641,17.5903,17.5467,17.5903,13300000.0
2013-12-23 11:00:00,20.21,20.22,20.19,20.21,9091600.0,17.5903,17.599,17.5728,17.5903,9091600.0
2013-12-23 11:10:00,20.21,20.22,20.19,20.21,8747200.0,17.5903,17.599,17.5728,17.5903,8747200.0
2013-12-23 11:20:00,20.21,20.24,20.21,20.22,11692800.0,17.5903,17.6164,17.5903,17.599,11692800.0
2013-12-23 11:30:00,20.22,20.23,20.19,20.2,8853600.0,17.599,17.6077,17.5728,17.5815,8853600.0
2013-12-23 11:40:00,20.2,20.21,20.18,20.19,6801200.0,17.5815,17.5903,17.5641,17.5728,6801200.0
2013-12-23 11:50:00,20.19,20.22,20.19,20.21,6123600.0,17.5728,17.599,17.5728,17.5903,6123600.0
2013-12-23 12:00:00,20.21,20.22,20.19,20.21,5336800.0,17.5903,17.599,17.5728,17.5903,5336800.0
2013-12-23 12:10:00,20.21,20.22,20.21,20.22,9609600.0,17.5903,17.599,17.5903,17.599,9609600.0
2013-12-23 12:20:00,20.22,20.25,20.21,20.25,19118400.0,17.599,17.6251,17.5903,17.6251,19118400.0
2013-12-23 12:30:00,20.24,20.27,20.24,20.27,10152800.0,17.6164,17.6425,17.6164,17.6425,10152800.0
2013-12-23 12:40:00,20.27,20.28,20.26,20.26,8764000.0,17.6425,17.6512,17.6338,17.6338,8764000.0
2013-12-23 12:50:00,20.26,20.26,20.24,20.25,6210400.0,17.6338,17.6338,17.6164,17.6251,6210400.0
2013-12-23 13:00:00,20.25,20.25,20.24,20.25,5401200.0,17.6251,17.6251,17.6164,17.6251,5401200.0
2013-12-23 13:10:00,20.24,20.27,20.24,20.27,5958400.0,17.6164,17.6425,17.6164,17.6425,5958400.0
2013-12-23 13:20:00,20.27,20.28,20.26,20.28,6745200.0,17.6425,17.6512,17.6338,17.6512,6745200.0
2013-12-23 13:30:00,20.28,20.29,20.27,20.28,10122000.0,17.6512,17.6599,17.6425,17.6512,10122000.0
2013-12-23 13:40:00,20.28,20.28,20.26,20.28,6356000.0,17.6512,17.6512,17.6338,17.6512,6356000.0
2013-12-23 13:50:00,20.28,20.28,20.23,20.24,8808800.0,17.6512,17.6512,17.6077,17.6164,8808800.0
2013-12-23 14:00:00,20.24,20.26,20.21,20.22,9466800.0,17.6164,17.6338,17.5903,17.599,9466800.0
2013-12-23 14:10:00,20.22,20.26,20.2,20.25,8414000.0,17.599,17.6338,17.5815,17.6251,8414000.0
2013-12-23 14:20:00,20.25,20.32,20.25,20.31,16657200.0,17.6251,17.686,17.6251,17.6773,16657200.0
2013-12-23 14:30:00,20.3,20.34,20.3,20.34,15470000.0,17.6686,17.7034,17.6686,17.7034,15470000.0
2013-12-23 14:40:00,20.34,20.35,20.31,20.35,11555600.0,17.7034,17.7121,17.6773,17.7121,11555600.0
2013-12-23 14:50:00,20.35,20.36,20.33,20.34,11975600.0,17.7121,17.7208,17.6947,17.7034,11975600.0
2013-12-23 15:00:00,20.34,20.35,20.31,20.32,9982000.0,17.7034,17.7121,17.6773,17.686,9982000.0
2013-12-23 15:10:00,20.32,20.36,20.32,20.36,12773600.0,17.686,17.7208,17.686,17.7208,12773600.0
2013-12-23 15:20:00,20.36,20.38,20.35,20.37,16346400.0,17.7208,17.7382,17.7121,17.7295,16346400.0
2013-12-23 15:30:00,20.37,20.38,20.34,20.36,16058000.0,17.7295,17.7382,17.7034,17.7208,16058000.0
2013-12-23 15:40:00,20.36,20.37,20.33,20.37,16396800.0,17.7208,17.7295,17.6947,17.7295,16396800.0
2013-12-23 15:50:00,20.37,20.37,20.35,20.37,31138800.0,17.7295,17.7295,17.7121,17.7295,31138800.0
2013-12-24 09:30:00,20.35,20.42,20.33,20.35,31052000.0,17.7121,17.773,17.6947,17.7121,31052000.0
2013-12-24 09:40:00,20.35,20.36,20.28,20.33,20809600.0,17.7121,17.7208,17.6512,17.6947,20809600.0
2013-12-24 09:50:00,20.33,20.38,20.31,20.37,12429200.0,17.6947,17.7382,17.6773,17.7295,12429200.0
2013-12-24 10:00:00,20.36,20.37,20.32,20.34,9609600.0,17.7208,17.7295,17.686,17.7034,9609600.0
2013-12-24 10:10:00,20.34,20.35,20.32,20.34,15531600.0,17.7034,17.7121,17.686,17.7034,15531600.0
2013-12-24 10:20:00,20.33,20.34,20.29,20.29,9167200.0,17.6947,17.7034,17.6599,17.6599,9167200.0
2013-12-24 10:30:00,20.29,20.3,20.25,20.27,11729200.0,17.6599,17.6686,17.6251,17.6425,11729200.0
2013-12-24 10:40:00,20.26,20.3,20.26,20.28,6960800.0,17.6338,17.6686,17.6338,17.6512,6960800.0
2013-12-24 10:50:00,20.28,20.28,20.25,20.27,5384400.0,17.6512,17.6512,17.6251,17.6425,5384400.0
2013-12-24 11:00:00,20.27,20.27,20.26,20.26,4298000.0,17.6425,17.6425,17.6338,17.6338,4298000.0
2013-12-24 11:10:00,20.26,20.27,20.24,20.26,7840000.0,17.6338,17.6425,17.6164,17.6338,7840000.0
2013-12-24 11:20:00,20.26,20.27,20.22,20.25,8528800.0,17.6338,17.6425,17.599,17.6251,8528800.0
2013-12-24 11:30:00,20.25,20.26,20.24,20.24,6395200.0,17.6251,17.6338,17.6164,17.6164,6395200.0
2013-12-24 11:40:00,20.24,20.25,20.22,20.23,5300400.0,17.6164,17.6251,17.599,17.6077,5300400.0
2013-12-24 11:50:00,20.23,20.24,20.22,20.22,4922400.0,17.6077,17.6164,17.599,17.599,4922400.0
2013-12-24 12:00:00,20.22,20.27,20.22,20.26,8159200.0,17.599,17.6425,17.599,17.6338,8159200.0
2013-12-24 12:10:00,20.26,20.27,20.25,20.26,5549600.0,17.6338,17.6425,17.6251,17.6338,5549600.0
2013-12-24 12:20:00,20.26,20.28,20.25,20.27,4516400.0,17.6338,17.6512,17.6251,17.6425,4516400.0
2013-12-24 12:30:00,20.27,20.28,20.25,20.27,4774000.0,17.6425,17.6512,17.6251,17.6425,4774000.0
2013-12-24 12:40:00,20.27,20.28,20.26,20.26,6389600.0,17.6425,17.6512,17.6338,17.6338,6389600.0
2013-12-24 12:50:00,20.26,20.28,20.25,20.28,10768800.0,17.6338,17.6512,17.6251,17.6512,10768800.0
2013-12-26 09:30:00,20.3,20.34,20.2,20.21,21610400.0,17.6686,17.7034,17.5815,17.5903,21610400.0
2013-12-26 09:40:00,20.21,20.24,20.12,20.13,21890400.0,17.5903,17.6164,17.5119,17.5206,21890400.0
2013-12-26 09:50:00,20.13,20.2,20.13,20.14,15324400.0,17.5206,17.5815,17.5206,17.5293,15324400.0
2013-12-26 10:00:00,20.15,20.21,20.14,20.17,8540000.0,17.538,17.5903,17.5293,17.5554,8540000.0
2013-12-26 10:10:00,20.17,20.18,20.15,20.16,5320000.0,17.5554,17.5641,17.538,17.5467,5320000.0
2013-12-26 10:20:00,20.16,20.17,20.14,20.17,8066800.0,17.5467,17.5554,17.5293,17.5554,8066800.0
2013-12-26 10:30:00,20.17,20.18,20.16,20.17,5194000.0,17.5554,17.5641,17.5467,17.5554,5194000.0
2013-12-26 10:40:00,20.17,20.2,20.17,20.18,7744800.0,17.5554,17.5815,17.5554,17.5641,7744800.0
2013-12-26 10:50:00,20.18,20.21,20.17,20.19,5502000.0,17.5641,17.5903,17.5554,17.5728,5502000.0
2013-12-26 11:00:00,20.2,20.23,20.18,20.23,7495600.0,17.5815,17.6077,17.5641,17.6077,7495600.0
2013-12-26 11:10:00,20.23,20.28,20.23,20.25,9032800.0,17.6077,17.6512,17.6077,17.6251,9032800.0
2013-12-26 11:20:00,20.25,20.28,20.24,20.26,3936800.0,17.6251,17.6512,17.6164,17.6338,3936800.0
2013-12-26 11:30:00,20.26,20.27,20.25,20.26,4032000.0,17.6338,17.6425,17.6251,17.6338,4032000.0
2013-12-26 11:40:00,20.26,20.27,20.22,20.23,4608800.0,17.6338,17.6425,17.599,17.6077,4608800.0
2013-12-26 11:50:00,20.23,20.24,20.2,20.23,3536400.0,17.6077,17.6164,17.5815,17.6077,3536400.0
2013-12-26 12:00:00,20.23,20.24,20.21,20.22,3404800.0,17.6077,17.6164,17.5903,17.599,3404800.0
2013-12-26 12:10:00,20.21,20.22,20.2,20.21,2380000.0,17.5903,17.599,17.5815,17.5903,2380000.0
2013-12-26 12:20:00,20.22,20.22,20.21,20.22,2749600.0,17.599,17.599,17.5903,17.599,2749600.0
2013-12-26 12:30:00,20.22,20.22,20.19,20.19,3332000.0,17.599,17.599,17.5728,17.5728,3332000.0
2013-12-26 12:40:00,20.19,20.22,20.19,20.22,3508400.0,17.5728,17.599,17.5728,17.599,3508400.0
2013-12-26 12:50:00,20.22,20.22,20.21,20.21,2438800.0,17.599,17.599,17.5903,17.5903,2438800.0
2013-12-26 13:00:00,20.21,20.21,20.19,20.19,2578800.0,17.5903,17.5903,17.5728,17.5728,2578800.0
2013-12-26 13:10:00,20.19,20.21,20.18,20.18,3026800.0,17.5728,17.5903,17.5641,17.5641,3026800.0
2013-12-26 13:20:00,20.19,20.2,20.18,20.19,2270800.0,17.5728,17.5815,17.5641,17.5728,2270800.0
2013-12-26 13:30:00,20.19,20.21,20.19,20.2,2811200.0,17.5728,17.5903,17.5728,17.5815,2811200.0
2013-12-26 13:40:00,20.2,20.2,20.19,20.19,1738800.0,17.5815,17.5815,17.5728,17.5728,1738800.0
2013-12-26 13:50:00,20.2,20.2,20.18,20.2,2184000.0,17.5815,17.5815,17.5641,17.5815,2184000.0
2013-12-26 14:00:00,20.2,20.2,20.18,20.18,2844800.0,17.5815,17.5815,17.5641,17.5641,2844800.0
2013-12-26 14:10:00,20.18,20.19,20.18,20.18,3777200.0,17.5641,17.5728,17.5641,17.5641,3777200.0
2013-12-26 14:20:00,20.18,20.19,20.17,20.18,4197200.0,17.5641,17.5728,17.5554,17.5641,4197200.0
2013-12-26 14:30:00,20.18,20.18,20.16,20.18,4284000.0,17.5641,17.5641,17.5467,17.5641,4284000.0
2013-12-26 14:40:00,20.18,20.18,20.17,20.18,3082800.0,17.5641,17.5641,17.5554,17.5641,3082800.0
2013-12-26 14:50:00,20.18,20.2,20.18,20.18,3066000.0,17.5641,17.5815,17.5641,17.5641,3066000.0
2013-12-26 15:00:00,20.19,20.19,20.18,20.18,2934400.0,17.5728,17.5728,17.5641,17.5641,2934400.0
2013-12-26 15:10:00,20.18,20.18,20.16,20.18,4323200.0,17.5641,17.5641,17.5467,17.5641,4323200.0
2013-12-26 15:20:00,20.17,20.18,20.15,20.16,5448800.0,17.5554,17.5641,17.538,17.5467,5448800.0
2013-12-26 15:30:00,20.16,20.17,20.15,20.16,4718000.0,17.5467,17.5554,17.538,17.5467,4718000.0
2013-12-26 15:40:00,20.16,20.18,20.14,20.14,7764400.0,17.5467,17.5641,17.5293,17.5293,7764400.0
2013-12-26 15:50:00,20.14,20.15,20.13,20.14,15439200.0,17.5293,17.538,17.5206,17.5293,15439200.0
2013-12-27 09:30:00,20.14,20.16,20.06,20.1,22486800.0,17.5293,17.5467,17.4597,17.4945,22486800.0
2013-12-27 09:40:00,20.1,20.15,20.06,20.07,15248800.0,17.4945,17.538,17.4597,17.4684,15248800.0
2013-12-27 09:50:00,20.07,20.09,20.04,20.04,14361200.0,17.4684,17.4858,17.4423,17.4423,14361200.0
2013-12-27 10:00:00,20.04,20.1,20.04,20.08,11138400.0,17.4423,17.4945,17.4423,17.4771,11138400.0
2013-12-27 10:10:00,20.08,20.08,20.05,20.05,8691200.0,17.4771,17.4771,17.451,17.451,8691200.0
2013-12-27 10:20:00,20.06,20.07,20.04,20.05,10438400.0,17.4597,17.4684,17.4423,17.451,10438400.0
2013-12-27 10:30:00,20.05,20.05,20.03,20.03,10124800.0,17.451,17.451,17.4336,17.4336,10124800.0
2013-12-27 10:40:00,20.03,20.03,20.0,20.0,14977200.0,17.4336,17.4336,17.4075,17.4075,14977200.0
2013-12-27 10:50:00,20.01,20.02,19.99,19.99,9542400.0,17.4162,17.4249,17.3988,17.3988,9542400.0
2013-12-27 11:00:00,19.99,20.01,19.98,19.99,7588000.0,17.3988,17.4162,17.3901,17.3988,7588000.0
2013-12-27 11:10:00,19.99,20.02,19.99,20.01,6602400.0,17.3988,17.4249,17.3988,17.4162,6602400.0
2013-12-27 11:20:00,20.0,20.01,19.98,20.01,8204000.0,17.4075,17.4162,17.3901,17.4162,8204000.0
2013-12-27 11:30:00,20.01,20.02,20.0,20.01,9136400.0,17.4162,17.4249,17.4075,17.4162,9136400.0
2013-12-27 11:40:00,20.0,20.01,19.99,19.99,5359200.0,17.4075,17.4162,17.3988,17.3988,5359200.0
2013-12-27 11:50:00,19.99,20.0,19.99,20.0,5860400.0,17.3988,17.4075,17.3988,17.4075,5860400.0
2013-12-27 12:00:00,20.0,20.02,19.99,20.01,7033600.0,17.4075,17.4249,17.3988,17.4162,7033600.0
2013-12-27 12:10:00,20.02,20.02,20.01,20.01,3998400.0,17.4249,17.4249,17.4162,17.4162,3998400.0
2013-12-27 12:20:00,20.01,20.02,20.01,20.01,2027200.0,17.4162,17.4249,17.4162,17.4162,2027200.0
2013-12-27 12:30:00,20.01,20.13,20.0,20.0,2937200.0,17.4162,17.5206,17.4075,17.4075,2937200.0
2013-12-27 12:40:00,20.0,20.03,20.0,20.02,2814000.0,17.4075,17.4336,17.4075,17.4249,2814000.0
2013-12-27 12:50:00,20.02,20.04,20.01,20.03,5056800.0,17.4249,17.4423,17.4162,17.4336,5056800.0
2013-12-27 13:00:00,20.03,20.04,20.01,20.02,3066000.0,17.4336,17.4423,17.4162,17.4249,3066000.0
2013-12-27 13:10:00,20.02,20.02,20.01,20.01,2136400.0,17.4249,17.4249,17.4162,17.4162,2136400.0
2013-12-27 13:20:00,20.01,20.02,20.0,20.01,2338000.0,17.4162,17.4249,17.4075,17.4162,2338000.0
2013-12-27 13:30:00,20.01,20.02,20.01,20.01,2858800.0,17.4162,17.4249,17.4162,17.4162,2858800.0
2013-12-27 13:40:00,20.02,20.02,20.01,20.01,2998800.0,17.4249,17.4249,17.4162,17.4162,2998800.0
2013-12-27 13:50:00,20.01,20.02,20.01,20.01,2629200.0,17.4162,17.4249,17.4162,17.4162,2629200.0
2013-12-27 14:00:00,20.02,20.02,20.01,20.01,2475200.0,17.4249,17.4249,17.4162,17.4162,2475200.0
2013-12-27 14:10:00,20.02,20.02,20.01,20.02,3080000.0,17.4249,17.4249,17.4162,17.4249,3080000.0
2013-12-27 14:20:00,20.02,20.02,20.01,20.02,2534000.0,17.4249,17.4249,17.4162,17.4249,2534000.0
2013-12-27 14:30:00,20.02,20.02,20.01,20.01,3158400.0,17.4249,17.4249,17.4162,17.4162,3158400.0
2013-12-27 14:40:00,20.01,20.01,20.0,20.0,4692800.0,17.4162,17.4162,17.4075,17.4075,4692800.0
2013-12-27 14:50:00,20.0,20.01,19.99,19.99,3788400.0,17.4075,17.4162,17.3988,17.3988,3788400.0
2013-12-27 15:00:00,20.0,20.0,19.99,20.0,4006800.0,17.4075,17.4075,17.3988,17.4075,4006800.0
2013-12-27 15:10:00,20.0,20.0,20.0,20.0,6025600.0,17.4075,17.4075,17.4075,17.4075,6025600.0
2013-12-27 15:20:00,20.0,20.0,19.99,19.99,5079200.0,17.4075,17.4075,17.3988,17.3988,5079200.0
2013-12-27 15:30:00,19.99,20.0,19.99,19.99,5812800.0,17.3988,17.4075,17.3988,17.3988,5812800.0
2013-12-27 15:40:00,20.0,20.0,19.99,19.99,10085600.0,17.4075,17.4075,17.3988,17.3988,10085600.0
2013-12-27 15:50:00,19.99,20.01,19.99,20.0,19577600.0,17.3988,17.4162,17.3988,17.4075,19577600.0
2013-12-30 09:30:00,19.93,19.93,19.83,19.86,22509200.0,17.3465,17.3465,17.2595,17.2856,22509200.0
2013-12-30 09:40:00,19.86,19.86,19.8,19.8,16147600.0,17.2856,17.2856,17.2334,17.2334,16147600.0
2013-12-30 09:50:00,19.8,19.87,19.8,19.86,20050800.0,17.2334,17.2943,17.2334,17.2856,20050800.0
2013-12-30 10:00:00,19.86,19.87,19.81,19.82,9500400.0,17.2856,17.2943,17.2421,17.2508,9500400.0
2013-12-30 10:10:00,19.82,19.85,19.8,19.82,12306000.0,17.2508,17.2769,17.2334,17.2508,12306000.0
2013-12-30 10:20:00,19.83,19.83,19.73,19.75,17099600.0,17.2595,17.2595,17.1725,17.1899,17099600.0
2013-12-30 10:30:00,19.75,19.79,19.73,19.77,9987600.0,17.1899,17.2247,17.1725,17.2073,9987600.0
2013-12-30 10:40:00,19.77,19.77,19.74,19.74,9228800.0,17.2073,17.2073,17.1812,17.1812,9228800.0
2013-12-30 10:50:00,19.74,19.78,19.73,19.75,12009200.0,17.1812,17.216,17.1725,17.1899,12009200.0
2013-12-30 11:00:00,19.75,19.78,19.75,19.77,6804000.0,17.1899,17.216,17.1899,17.2073,6804000.0
2013-12-30 11:10:00,19.77,19.83,19.76,19.81,9147600.0,17.2073,17.2595,17.1986,17.2421,9147600.0
2013-12-30 11:20:00,19.82,19.83,19.8,19.82,7355600.0,17.2508,17.2595,17.2334,17.2508,7355600.0
2013-12-30 11:30:00,19.82,19.83,19.8,19.8,6199200.0,17.2508,17.2595,17.2334,17.2334,6199200.0
2013-12-30 11:40:00,19.8,19.81,19.78,19.8,7501200.0,17.2334,17.2421,17.216,17.2334,7501200.0
2013-12-30 11:50:00,19.8,19.83,19.79,19.82,4989600.0,17.2334,17.2595,17.2247,17.2508,4989600.0
2013-12-30 12:00:00,19.82,19.83,19.8,19.81,6115200.0,17.2508,17.2595,17.2334,17.2421,6115200.0
2013-12-30 12:10:00,19.81,19.81,19.77,19.77,6972000.0,17.2421,17.2421,17.2073,17.2073,6972000.0
2013-12-30 12:20:00,19.77,19.78,19.75,19.75,7000000.0,17.2073,17.216,17.1899,17.1899,7000000.0
2013-12-30 12:30:00,19.75,19.92,19.74,19.75,5558000.0,17.1899,17.3378,17.1812,17.1899,5558000.0
2013-12-30 12:40:00,19.75,19.76,19.74,19.74,3530800.0,17.1899,17.1986,17.1812,17.1812,3530800.0
2013-12-30 12:50:00,19.74,19.75,19.74,19.74,3340400.0,17.1812,17.1899,17.1812,17.1812,3340400.0
2013-12-30 13:00:00,19.74,19.75,19.73,19.75,4046000.0,17.1812,17.1899,17.1725,17.1899,4046000.0
2013-12-30 13:10:00,19.75,19.77,19.74,19.75,3984400.0,17.1899,17.2073,17.1812,17.1899,3984400.0
2013-12-30 13:20:00,19.76,19.78,19.75,19.77,3572800.0,17.1986,17.216,17.1899,17.2073,3572800.0
2013-12-30 13:30:00,19.77,19.77,19.75,19.76,2870000.0,17.2073,17.2073,17.1899,17.1986,2870000.0
2013-12-30 13:40:00,19.76,19.76,19.73,19.74,3740800.0,17.1986,17.1986,17.1725,17.1812,3740800.0
2013-12-30 13:50:00,19.74,19.75,19.73,19.74,2550800.0,17.1812,17.1899,17.1725,17.1812,2550800.0
2013-12-30 14:00:00,19.74,19.75,19.73,19.74,3511200.0,17.1812,17.1899,17.1725,17.1812,3511200.0
2013-12-30 14:10:00,19.74,19.77,19.74,19.76,4020800.0,17.1812,17.2073,17.1812,17.1986,4020800.0
2013-12-30 14:20:00,19.76,19.79,19.76,19.79,5482400.0,17.1986,17.2247,17.1986,17.2247,5482400.0
2013-12-30 14:30:00,19.79,19.81,19.79,19.79,5040000.0,17.2247,17.2421,17.2247,17.2247,5040000.0
2013-12-30 14:40:00,19.79,19.86,19.79,19.85,8761200.0,17.2247,17.2856,17.2247,17.2769,8761200.0
2013-12-30 14:50:00,19.85,19.85,19.83,19.83,4558400.0,17.2769,17.2769,17.2595,17.2595,4558400.0
2013-12-30 15:00:00,19.83,19.85,19.83,19.84,4530400.0,17.2595,17.2769,17.2595,17.2682,4530400.0
2013-12-30 15:10:00,19.85,19.88,19.74,19.85,6669600.0,17.2769,17.303,17.1812,17.2769,6669600.0
2013-12-30 15:20:00,19.86,19.86,19.84,19.84,4718000.0,17.2856,17.2856,17.2682,17.2682,4718000.0
2013-12-30 15:30:00,19.84,19.85,19.81,19.81,6655600.0,17.2682,17.2769,17.2421,17.2421,6655600.0
2013-12-30 15:40:00,19.81,19.84,19.8,19.8,9998800.0,17.2421,17.2682,17.2334,17.2334,9998800.0
2013-12-30 15:50:00,19.8,19.81,19.78,19.8,14683200.0,17.2334,17.2421,17.216,17.2334,14683200.0
2013-12-31 09:30:00,19.8,19.94,19.79,19.91,23522800.0,17.2334,17.3552,17.2247,17.3291,23522800.0
2013-12-31 09:40:00,19.91,19.96,19.9,19.93,14672000.0,17.3291,17.3727,17.3204,17.3465,14672000.0
2013-12-31 09:50:00,19.93,19.97,19.91,19.96,15184400.0,17.3465,17.3814,17.3291,17.3727,15184400.0
2013-12-31 10:00:00,19.97,19.99,19.95,19.99,11611600.0,17.3814,17.3988,17.364,17.3988,11611600.0
2013-12-31 10:10:00,19.99,20.02,19.97,19.99,12642000.0,17.3988,17.4249,17.3814,17.3988,12642000.0
2013-12-31 10:20:00,20.0,20.03,19.98,20.03,7134400.0,17.4075,17.4336,17.3901,17.4336,7134400.0
2013-12-31 10:30:00,20.03,20.04,20.0,20.01,9956800.0,17.4336,17.4423,17.4075,17.4162,9956800.0
2013-12-31 10:40:00,20.01,20.02,19.98,19.99,9396800.0,17.4162,17.4249,17.3901,17.3988,9396800.0
2013-12-31 10:50:00,19.99,20.01,19.99,20.0,8825600.0,17.3988,17.4162,17.3988,17.4075,8825600.0
2013-12-31 11:00:00,20.01,20.02,20.0,20.01,5345200.0,17.4162,17.4249,17.4075,17.4162,5345200.0
2013-12-31 11:10:00,20.01,20.03,20.01,20.02,6182400.0,17.4162,17.4336,17.4162,17.4249,6182400.0
2013-12-31 11:20:00,20.02,20.03,20.02,20.03,4144000.0,17.4249,17.4336,17.4249,17.4336,4144000.0
2013-12-31 11:30:00,20.03,20.05,20.01,20.02,7756000.0,17.4336,17.451,17.4162,17.4249,7756000.0
2013-12-31 11:40:00,20.02,20.03,20.02,20.03,4132800.0,17.4249,17.4336,17.4249,17.4336,4132800.0
2013-12-31 11:50:00,20.03,20.04,20.03,20.04,4471600.0,17.4336,17.4423,17.4336,17.4423,4471600.0
2013-12-31 12:00:00,20.04,20.04,19.99,20.0,4886000.0,17.4423,17.4423,17.3988,17.4075,4886000.0
2013-12-31 12:10:00,20.0,20.03,19.99,20.0,4429600.0,17.4075,17.4336,17.3988,17.4075,4429600.0
2013-12-31 12:20:00,20.0,20.02,20.0,20.02,3390800.0,17.4075,17.4249,17.4075,17.4249,3390800.0
2013-12-31 12:30:00,20.02,20.03,20.0,20.02,3119200.0,17.4249,17.4336,17.4075,17.4249,3119200.0
2013-12-31 12:40:00,20.02,20.02,20.01,20.01,2721600.0,17.4249,17.4249,17.4162,17.4162,2721600.0
2013-12-31 12:50:00,20.01,20.03,20.01,20.03,3550400.0,17.4162,17.4336,17.4162,17.4336,3550400.0
2013-12-31 13:00:00,20.03,20.03,20.01,20.01,3379600.0,17.4336,17.4336,17.4162,17.4162,3379600.0
2013-12-31 13:10:00,20.01,20.01,20.0,20.0,3026800.0,17.4162,17.4162,17.4075,17.4075,3026800.0
2013-12-31 13:20:00,20.0,20.03,20.0,20.03,3068800.0,17.4075,17.4336,17.4075,17.4336,3068800.0
2013-12-31 13:30:00,20.03,20.03,20.01,20.02,2632000.0,17.4336,17.4336,17.4162,17.4249,2632000.0
2013-12-31 13:40:00,20.02,20.03,20.01,20.01,2878400.0,17.4249,17.4336,17.4162,17.4162,2878400.0
2013-12-31 13:50:00,20.01,20.02,20.0,20.01,2816800.0,17.4162,17.4249,17.4075,17.4162,2816800.0
2013-12-31 14:00:00,20.01,20.02,20.0,20.01,2769200.0,17.4162,17.4249,17.4075,17.4162,2769200.0
2013-12-31 14:10:00,20.01,20.02,20.01,20.01,2892400.0,17.4162,17.4249,17.4162,17.4162,2892400.0
2013-12-31 14:20:00,20.01,20.02,19.99,20.0,4418400.0,17.4162,17.4249,17.3988,17.4075,4418400.0
2013-12-31 14:30:00,20.0,20.0,19.95,19.96,7994000.0,17.4075,17.4075,17.364,17.3727,7994000.0
2013-12-31 14:40:00,19.96,19.99,19.96,19.99,4662000.0,17.3727,17.3988,17.3727,17.3988,4662000.0
2013-12-31 14:50:00,19.98,19.99,19.97,19.99,3637200.0,17.3901,17.3988,17.3814,17.3988,3637200.0
2013-12-31 15:00:00,19.99,20.0,19.98,19.98,3575600.0,17.3988,17.4075,17.3901,17.3901,3575600.0
2013-12-31 15:10:00,19.98,19.99,19.97,19.98,3693200.0,17.3901,17.3988,17.3814,17.3901,3693200.0
2013-12-31 15:20:00,19.98,19.99,19.97,19.97,3791200.0,17.3901,17.3988,17.3814,17.3814,3791200.0
2013-12-31 15:30:00,19.97,19.99,19.97,19.98,5345200.0,17.3814,17.3988,17.3814,17.3901,5345200.0
2013-12-31 15:40:00,19.98,20.02,19.97,20.01,9620800.0,17.3901,17.4249,17.3814,17.4162,9620800.0
2013-12-31 15:50:00,20.02,20.04,20.02,20.04,24082800.0,17.4249,17.4423,17.4249,17.4423,24082800.0
2014-01-02 09:30:00,19.86,19.9,19.79,19.81,30858800.0,17.2856,17.3204,17.2247,17.2421,30858800.0
2014-01-02 09:40:00,19.81,19.81,19.76,19.8,17724000.0,17.2421,17.2421,17.1986,17.2334,17724000.0
2014-01-02 09:50:00,19.8,19.85,19.76,19.79,14431200.0,17.2334,17.2769,17.1986,17.2247,14431200.0
2014-01-02 10:00:00,19.79,19.8,19.76,19.78,11670400.0,17.2247,17.2334,17.1986,17.216,11670400.0
2014-01-02 10:10:00,19.78,19.79,19.74,19.77,14095200.0,17.216,17.2247,17.1812,17.2073,14095200.0
2014-01-02 10:20:00,19.77,19.78,19.76,19.77,8108800.0,17.2073,17.216,17.1986,17.2073,8108800.0
2014-01-02 10:30:00,19.77,19.77,19.74,19.76,8691200.0,17.2073,17.2073,17.1812,17.1986,8691200.0
2014-01-02 10:40:00,19.76,19.8,19.75,19.76,10273200.0,17.1986,17.2334,17.1899,17.1986,10273200.0
2014-01-02 10:50:00,19.76,19.77,19.75,19.77,5322800.0,17.1986,17.2073,17.1899,17.2073,5322800.0
2014-01-02 11:00:00,19.77,19.78,19.75,19.77,7450800.0,17.2073,17.216,17.1899,17.2073,7450800.0
2014-01-02 11:10:00,19.77,19.8,19.76,19.79,6347600.0,17.2073,17.2334,17.1986,17.2247,6347600.0
2014-01-02 11:20:00,19.79,19.8,19.77,19.78,5762400.0,17.2247,17.2334,17.2073,17.216,5762400.0
2014-01-02 11:30:00,19.78,19.78,19.76,19.77,5373200.0,17.216,17.216,17.1986,17.2073,5373200.0
2014-01-02 11:40:00,19.77,19.79,19.75,19.75,5779200.0,17.2073,17.2247,17.1899,17.1899,5779200.0
2014-01-02 11:50:00,19.75,19.77,19.74,19.75,7316400.0,17.1899,17.2073,17.1812,17.1899,7316400.0
2014-01-02 12:00:00,19.75,19.77,19.74,19.77,5138000.0,17.1899,17.2073,17.1812,17.2073,5138000.0
2014-01-02 12:10:00,19.77,19.77,19.74,19.75,5168800.0,17.2073,17.2073,17.1812,17.1899,5168800.0
2014-01-02 12:20:00,19.75,19.76,19.74,19.76,5378800.0,17.1899,17.1986,17.1812,17.1986,5378800.0
2014-01-02 12:30:00,19.76,19.78,19.74,19.78,4894400.0,17.1986,17.216,17.1812,17.216,4894400.0
2014-01-02 12:40:00,19.78,19.79,19.76,19.77,4354000.0,17.216,17.2247,17.1986,17.2073,4354000.0
2014-01-02 12:50:00,19.77,19.78,19.76,19.78,2968000.0,17.2073,17.216,17.1986,17.216,2968000.0
2014-01-02 13:00:00,19.78,19.78,19.76,19.76,3357200.0,17.216,17.216,17.1986,17.1986,3357200.0
2014-01-02 13:10:00,19.76,19.77,19.75,19.77,3035200.0,17.1986,17.2073,17.1899,17.2073,3035200.0
2014-01-02 13:20:00,19.77,19.78,19.74,19.74,4606000.0,17.2073,17.216,17.1812,17.1812,4606000.0
2014-01-02 13:30:00,19.74,19.76,19.73,19.73,8733200.0,17.1812,17.1986,17.1725,17.1725,8733200.0
2014-01-02 13:40:00,19.73,19.76,19.73,19.76,5698000.0,17.1725,17.1986,17.1725,17.1986,5698000.0
2014-01-02 13:50:00,19.76,19.76,19.74,19.75,3105200.0,17.1986,17.1986,17.1812,17.1899,3105200.0
2014-01-02 14:00:00,19.76,19.76,19.75,19.76,2892400.0,17.1986,17.1986,17.1899,17.1986,2892400.0
2014-01-02 14:10:00,19.76,19.76,19.72,19.73,5849200.0,17.1986,17.1986,17.1638,17.1725,5849200.0
2014-01-02 14:20:00,19.73,19.73,19.72,19.72,6507200.0,17.1725,17.1725,17.1638,17.1638,6507200.0
2014-01-02 14:30:00,19.72,19.73,19.72,19.72,4278400.0,17.1638,17.1725,17.1638,17.1638,4278400.0
2014-01-02 14:40:00,19.72,19.74,19.72,19.74,4485600.0,17.1638,17.1812,17.1638,17.1812,4485600.0
2014-01-02 14:50:00,19.73,19.74,19.73,19.74,3690400.0,17.1725,17.1812,17.1725,17.1812,3690400.0
2014-01-02 15:00:00,19.74,19.75,19.73,19.75,5090400.0,17.1812,17.1899,17.1725,17.1899,5090400.0
2014-01-02 15:10:00,19.75,19.78,19.75,19.77,5983600.0,17.1899,17.216,17.1899,17.2073,5983600.0
2014-01-02 15:20:00,19.77,19.77,19.74,19.74,5608400.0,17.2073,17.2073,17.1812,17.1812,5608400.0
2014-01-02 15:30:00,19.74,19.76,19.74,19.75,8344000.0,17.1812,17.1986,17.1812,17.1899,8344000.0
2014-01-02 15:40:00,19.75,19.75,19.74,19.74,8036000.0,17.1899,17.1899,17.1812,17.1812,8036000.0
2014-01-02 15:50:00,19.74,19.76,19.74,19.76,18914000.0,17.1812,17.1986,17.1812,17.1986,18914000.0
2014-01-03 09:30:00,19.75,19.78,19.63,19.64,39323200.0,17.1899,17.216,17.0854,17.0941,39323200.0
2014-01-03 09:40:00,19.64,19.65,19.6,19.6,23052400.0,17.0941,17.1028,17.0593,17.0593,23052400.0
2014-01-03 09:50:00,19.61,19.61,19.55,19.58,23724400.0,17.068,17.068,17.0158,17.0419,23724400.0
2014-01-03 10:00:00,19.59,19.6,19.56,19.59,13731200.0,17.0506,17.0593,17.0245,17.0506,13731200.0
2014-01-03 10:10:00,19.59,19.6,19.55,19.56,13608000.0,17.0506,17.0593,17.0158,17.0245,13608000.0
2014-01-03 10:20:00,19.56,19.56,19.5,19.51,18054400.0,17.0245,17.0245,16.9723,16.981,18054400.0
2014-01-03 10:30:00,19.51,19.53,19.49,19.49,16114000.0,16.981,16.9984,16.9636,16.9636,16114000.0
2014-01-03 10:40:00,19.49,19.53,19.49,19.49,12686800.0,16.9636,16.9984,16.9636,16.9636,12686800.0
2014-01-03 10:50:00,19.5,19.52,19.49,19.52,13112400.0,16.9723,16.9897,16.9636,16.9897,13112400.0
2014-01-03 11:00:00,19.52,19.54,19.51,19.54,9791600.0,16.9897,17.0071,16.981,17.0071,9791600.0
2014-01-03 11:10:00,19.53,19.55,19.53,19.55,10771600.0,16.9984,17.0158,16.9984,17.0158,10771600.0
2014-01-03 11:20:00,19.55,19.56,19.5,19.5,10287200.0,17.0158,17.0245,16.9723,16.9723,10287200.0
2014-01-03 11:30:00,19.5,19.51,19.49,19.49,9917600.0,16.9723,16.981,16.9636,16.9636,9917600.0
2014-01-03 11:40:00,19.49,19.49,19.45,19.48,17606400.0,16.9636,16.9636,16.9288,16.9549,17606400.0
2014-01-03 11:50:00,19.48,19.49,19.47,19.47,6501600.0,16.9549,16.9636,16.9462,16.9462,6501600.0
2014-01-03 12:00:00,19.47,19.47,19.46,19.46,6311200.0,16.9462,16.9462,16.9375,16.9375,6311200.0
2014-01-03 12:10:00,19.46,19.47,19.45,19.46,6588400.0,16.9375,16.9462,16.9288,16.9375,6588400.0
2014-01-03 12:20:00,19.46,19.46,19.42,19.42,11751600.0,16.9375,16.9375,16.9027,16.9027,11751600.0
2014-01-03 12:30:00,19.42,19.43,19.38,19.39,17262000.0,16.9027,16.9114,16.8678,16.8765,17262000.0
2014-01-03 12:40:00,19.39,19.41,19.37,19.41,15103200.0,16.8765,16.894,16.8591,16.894,15103200.0
2014-01-03 12:50:00,19.41,19.42,19.39,19.4,9049600.0,16.894,16.9027,16.8765,16.8852,9049600.0
2014-01-03 13:00:00,19.4,19.41,19.38,19.41,7792400.0,16.8852,16.894,16.8678,16.894,7792400.0
2014-01-03 13:10:00,19.41,19.41,19.38,19.39,6882400.0,16.894,16.894,16.8678,16.8765,6882400.0
2014-01-03 13:20:00,19.39,19.43,19.39,19.42,7543200.0,16.8765,16.9114,16.8765,16.9027,7543200.0
2014-01-03 13:30:00,19.42,19.42,19.4,19.4,5014800.0,16.9027,16.9027,16.8852,16.8852,5014800.0
2014-01-03 13:40:00,19.41,19.43,19.39,19.43,6594000.0,16.894,16.9114,16.8765,16.9114,6594000.0
2014-01-03 13:50:00,19.43,19.45,19.43,19.45,8677200.0,16.9114,16.9288,16.9114,16.9288,8677200.0
2014-01-03 14:00:00,19.45,19.46,19.43,19.44,6185200.0,16.9288,16.9375,16.9114,16.9201,6185200.0
2014-01-03 14:10:00,19.44,19.45,19.42,19.43,5866000.0,16.9201,16.9288,16.9027,16.9114,5866000.0
2014-01-03 14:20:00,19.42,19.44,19.41,19.43,4743200.0,16.9027,16.9201,16.894,16.9114,4743200.0
2014-01-03 14:30:00,19.44,19.45,19.42,19.44,4712400.0,16.9201,16.9288,16.9027,16.9201,4712400.0
2014-01-03 14:40:00,19.43,19.46,19.42,19.45,5829600.0,16.9114,16.9375,16.9027,16.9288,5829600.0
2014-01-03 14:50:00,19.45,19.48,19.45,19.46,10287200.0,16.9288,16.9549,16.9288,16.9375,10287200.0
2014-01-03 15:00:00,19.46,19.47,19.45,19.46,6638800.0,16.9375,16.9462,16.9288,16.9375,6638800.0
2014-01-03 15:10:00,19.46,19.47,19.45,19.46,7422800.0,16.9375,16.9462,16.9288,16.9375,7422800.0
2014-01-03 15:20:00,19.46,19.47,19.45,19.45,7515200.0,16.9375,16.9462,16.9288,16.9288,7515200.0
2014-01-03 15:30:00,19.45,19.45,19.42,19.42,11440800.0,16.9288,16.9288,16.9027,16.9027,11440800.0
2014-01-03 15:40:00,19.42,19.42,19.36,19.36,26378800.0,16.9027,16.9027,16.8504,16.8504,26378800.0
2014-01-03 15:50:00,19.36,19.37,19.3,19.32,58466800.0,16.8504,16.8591,16.7982,16.8156,58466800.0
2014-01-06 09:30:00,19.19,19.23,19.06,19.14,38724000.0,16.7025,16.7373,16.5893,16.659,38724000.0
2014-01-06 09:40:00,19.13,19.16,19.09,19.12,18656400.0,16.6502,16.6764,16.6154,16.6415,18656400.0
2014-01-06 09:50:00,19.12,19.21,19.11,19.21,15251600.0,16.6415,16.7199,16.6328,16.7199,15251600.0
2014-01-06 10:00:00,19.21,19.22,19.11,19.16,12124000.0,16.7199,16.7286,16.6328,16.6764,12124000.0
2014-01-06 10:10:00,19.16,19.18,19.14,19.15,7467600.0,16.6764,16.6938,16.659,16.6677,7467600.0
2014-01-06 10:20:00,19.14,19.24,19.14,19.22,8369200.0,16.659,16.746,16.659,16.7286,8369200.0
2014-01-06 10:30:00,19.22,19.26,19.21,19.25,9912000.0,16.7286,16.7634,16.7199,16.7547,9912000.0
2014-01-06 10:40:00,19.25,19.34,19.23,19.3,14753200.0,16.7547,16.833,16.7373,16.7982,14753200.0
2014-01-06 10:50:00,19.3,19.37,19.29,19.32,13319600.0,16.7982,16.8591,16.7895,16.8156,13319600.0
2014-01-06 11:00:00,19.32,19.34,19.3,19.33,6188000.0,16.8156,16.833,16.7982,16.8243,6188000.0
2014-01-06 11:10:00,19.33,19.33,19.24,19.25,9872800.0,16.8243,16.8243,16.746,16.7547,9872800.0
2014-01-06 11:20:00,19.25,19.34,19.24,19.32,7509600.0,16.7547,16.833,16.746,16.8156,7509600.0
2014-01-06 11:30:00,19.32,19.34,19.26,19.28,5171600.0,16.8156,16.833,16.7634,16.7808,5171600.0
2014-01-06 11:40:00,19.28,19.31,19.27,19.3,2959600.0,16.7808,16.8069,16.7721,16.7982,2959600.0
2014-01-06 11:50:00,19.3,19.36,19.28,19.36,5490800.0,16.7982,16.8504,16.7808,16.8504,5490800.0
2014-01-06 12:00:00,19.36,19.42,19.36,19.39,9388400.0,16.8504,16.9027,16.8504,16.8765,9388400.0
2014-01-06 12:10:00,19.39,19.41,19.37,19.38,4975600.0,16.8765,16.894,16.8591,16.8678,4975600.0
2014-01-06 12:20:00,19.38,19.42,19.36,19.4,3970400.0,16.8678,16.9027,16.8504,16.8852,3970400.0
2014-01-06 12:30:00,19.4,19.41,19.37,19.41,3390800.0,16.8852,16.894,16.8591,16.894,3390800.0
2014-01-06 12:40:00,19.41,19.41,19.38,19.4,3441200.0,16.894,16.894,16.8678,16.8852,3441200.0
2014-01-06 12:50:00,19.4,19.46,19.39,19.45,6790000.0,16.8852,16.9375,16.8765,16.9288,6790000.0
2014-01-06 13:00:00,19.45,19.46,19.42,19.43,6081600.0,16.9288,16.9375,16.9027,16.9114,6081600.0
2014-01-06 13:10:00,19.43,19.48,19.42,19.47,6823600.0,16.9114,16.9549,16.9027,16.9462,6823600.0
2014-01-06 13:20:00,19.47,19.48,19.43,19.43,6302800.0,16.9462,16.9549,16.9114,16.9114,6302800.0
2014-01-06 13:30:00,19.44,19.47,19.43,19.47,3155600.0,16.9201,16.9462,16.9114,16.9462,3155600.0
2014-01-06 13:40:00,19.47,19.47,19.42,19.45,4113200.0,16.9462,16.9462,16.9027,16.9288,4113200.0
2014-01-06 13:50:00,19.45,19.49,19.44,19.44,6157200.0,16.9288,16.9636,16.9201,16.9201,6157200.0
2014-01-06 14:00:00,19.44,19.46,19.43,19.43,6017200.0,16.9201,16.9375,16.9114,16.9114,6017200.0
2014-01-06 14:10:00,19.43,19.47,19.43,19.45,4849600.0,16.9114,16.9462,16.9114,16.9288,4849600.0
2014-01-06 14:20:00,19.45,19.49,19.44,19.47,5812800.0,16.9288,16.9636,16.9201,16.9462,5812800.0
2014-01-06 14:30:00,19.47,19.5,19.47,19.5,5502000.0,16.9462,16.9723,16.9462,16.9723,5502000.0
2014-01-06 14:40:00,19.5,19.5,19.47,19.48,4872000.0,16.9723,16.9723,16.9462,16.9549,4872000.0
2014-01-06 14:50:00,19.49,19.51,19.48,19.49,6185200.0,16.9636,16.981,16.9549,16.9636,6185200.0
2014-01-06 15:00:00,19.49,19.5,19.48,19.49,3488800.0,16.9636,16.9723,16.9549,16.9636,3488800.0
2014-01-06 15:10:00,19.49,19.51,19.47,19.49,4760000.0,16.9636,16.981,16.9462,16.9636,4760000.0
2014-01-06 15:20:00,19.5,19.53,19.49,19.5,5121200.0,16.9723,16.9984,16.9636,16.9723,5121200.0
2014-01-06 15:30:00,19.5,19.51,19.46,19.47,7890400.0,16.9723,16.981,16.9375,16.9462,7890400.0
2014-01-06 15:40:00,19.47,19.48,19.42,19.45,10371200.0,16.9462,16.9549,16.9027,16.9288,10371200.0
2014-01-06 15:50:00,19.45,19.45,19.41,19.43,13675200.0,16.9288,16.9288,16.894,16.9114,13675200.0
2014-01-07 09:30:00,19.44,19.45,19.31,19.34,22117200.0,16.9201,16.9288,16.8069,16.833,22117200.0
2014-01-07 09:40:00,19.34,19.35,19.29,19.32,11701200.0,16.833,16.8417,16.7895,16.8156,11701200.0
2014-01-07 09:50:00,19.33,19.37,19.28,19.37,19504800.0,16.8243,16.8591,16.7808,16.8591,19504800.0
2014-01-07 10:00:00,19.37,19.45,19.37,19.45,14123200.0,16.8591,16.9288,16.8591,16.9288,14123200.0
2014-01-07 10:10:00,19.45,19.48,19.44,19.47,10852800.0,16.9288,16.9549,16.9201,16.9462,10852800.0
2014-01-07 10:20:00,19.47,19.5,19.42,19.43,9480800.0,16.9462,16.9723,16.9027,16.9114,9480800.0
2014-01-07 10:30:00,19.43,19.47,19.4,19.44,5350800.0,16.9114,16.9462,16.8852,16.9201,5350800.0
2014-01-07 10:40:00,19.44,19.45,19.38,19.39,4908400.0,16.9201,16.9288,16.8678,16.8765,4908400.0
2014-01-07 10:50:00,19.39,19.42,19.38,19.4,2836400.0,16.8765,16.9027,16.8678,16.8852,2836400.0
2014-01-07 11:00:00,19.41,19.42,19.38,19.41,2609600.0,16.894,16.9027,16.8678,16.894,2609600.0
2014-01-07 11:10:00,19.41,19.41,19.38,19.4,2455600.0,16.894,16.894,16.8678,16.8852,2455600.0
2014-01-07 11:20:00,19.4,19.4,19.33,19.35,6465200.0,16.8852,16.8852,16.8243,16.8417,6465200.0
2014-01-07 11:30:00,19.35,19.37,19.34,19.34,2769200.0,16.8417,16.8591,16.833,16.833,2769200.0
2014-01-07 11:40:00,19.34,19.34,19.31,19.33,4552800.0,16.833,16.833,16.8069,16.8243,4552800.0
2014-01-07 11:50:00,19.33,19.35,19.32,19.32,3432800.0,16.8243,16.8417,16.8156,16.8156,3432800.0
2014-01-07 12:00:00,19.32,19.34,19.3,19.31,2959600.0,16.8156,16.833,16.7982,16.8069,2959600.0
2014-01-07 12:10:00,19.31,19.32,19.29,19.32,5272400.0,16.8069,16.8156,16.7895,16.8156,5272400.0
2014-01-07 12:20:00,19.32,19.32,19.3,19.31,2254000.0,16.8156,16.8156,16.7982,16.8069,2254000.0
2014-01-07 12:30:00,19.31,19.35,19.31,19.34,3466400.0,16.8069,16.8417,16.8069,16.833,3466400.0
2014-01-07 12:40:00,19.34,19.34,19.29,19.31,1691200.0,16.833,16.833,16.7895,16.8069,1691200.0
2014-01-07 12:50:00,19.31,19.33,19.3,19.32,1783600.0,16.8069,16.8243,16.7982,16.8156,1783600.0
2014-01-07 13:00:00,19.32,19.33,19.3,19.32,2189600.0,16.8156,16.8243,16.7982,16.8156,2189600.0
2014-01-07 13:10:00,19.32,19.33,19.3,19.3,1892800.0,16.8156,16.8243,16.7982,16.7982,1892800.0
2014-01-07 13:20:00,19.3,19.33,19.29,19.32,2284800.0,16.7982,16.8243,16.7895,16.8156,2284800.0
2014-01-07 13:30:00,19.32,19.34,19.31,19.32,2130800.0,16.8156,16.833,16.8069,16.8156,2130800.0
2014-01-07 13:40:00,19.32,19.32,19.29,19.29,2788800.0,16.8156,16.8156,16.7895,16.7895,2788800.0
2014-01-07 13:50:00,19.29,19.3,19.25,19.27,10480400.0,16.7895,16.7982,16.7547,16.7721,10480400.0
2014-01-07 14:00:00,19.28,19.3,19.23,19.24,8178800.0,16.7808,16.7982,16.7373,16.746,8178800.0
2014-01-07 14:10:00,19.24,19.25,19.21,19.23,7501200.0,16.746,16.7547,16.7199,16.7373,7501200.0
2014-01-07 14:20:00,19.23,19.26,19.22,19.24,5510400.0,16.7373,16.7634,16.7286,16.746,5510400.0
2014-01-07 14:30:00,19.24,19.28,19.24,19.27,4079600.0,16.746,16.7808,16.746,16.7721,4079600.0
2014-01-07 14:40:00,19.27,19.3,19.26,19.26,5748400.0,16.7721,16.7982,16.7634,16.7634,5748400.0
2014-01-07 14:50:00,19.26,19.3,19.25,19.3,3864000.0,16.7634,16.7982,16.7547,16.7982,3864000.0
2014-01-07 15:00:00,19.3,19.31,19.28,19.31,3780000.0,16.7982,16.8069,16.7808,16.8069,3780000.0
2014-01-07 15:10:00,19.31,19.33,19.29,19.33,4292400.0,16.8069,16.8243,16.7895,16.8243,4292400.0
2014-01-07 15:20:00,19.32,19.33,19.31,19.32,3746400.0,16.8156,16.8243,16.8069,16.8156,3746400.0
2014-01-07 15:30:00,19.32,19.34,19.31,19.32,6098400.0,16.8156,16.833,16.8069,16.8156,6098400.0
2014-01-07 15:40:00,19.32,19.33,19.31,19.31,5840800.0,16.8156,16.8243,16.8069,16.8069,5840800.0
2014-01-07 15:50:00,19.31,19.32,19.27,19.29,13988800.0,16.8069,16.8156,16.7721,16.7895,13988800.0
2014-01-08 09:30:00,19.24,19.37,19.24,19.36,23744000.0,16.746,16.8591,16.746,16.8504,23744000.0
2014-01-08 09:40:00,19.36,19.4,19.33,19.38,13459600.0,16.8504,16.8852,16.8243,16.8678,13459600.0
2014-01-08 09:50:00,19.38,19.44,19.38,19.43,12423600.0,16.8678,16.9201,16.8678,16.9114,12423600.0
2014-01-08 10:00:00,19.43,19.45,19.4,19.41,8097600.0,16.9114,16.9288,16.8852,16.894,8097600.0
2014-01-08 10:10:00,19.41,19.45,19.4,19.43,4653600.0,16.894,16.9288,16.8852,16.9114,4653600.0
2014-01-08 10:20:00,19.44,19.45,19.42,19.44,4762800.0,16.9201,16.9288,16.9027,16.9201,4762800.0
2014-01-08 10:30:00,19.44,19.48,19.44,19.47,8055600.0,16.9201,16.9549,16.9201,16.9462,8055600.0
2014-01-08 10:40:00,19.47,19.48,19.46,19.47,5989200.0,16.9462,16.9549,16.9375,16.9462,5989200.0
2014-01-08 10:50:00,19.47,19.48,19.38,19.4,8044400.0,16.9462,16.9549,16.8678,16.8852,8044400.0
2014-01-08 11:00:00,19.4,19.43,19.36,19.37,4382000.0,16.8852,16.9114,16.8504,16.8591,4382000.0
2014-01-08 11:10:00,19.37,19.42,19.36,19.41,3827600.0,16.8591,16.9027,16.8504,16.894,3827600.0
2014-01-08 11:20:00,19.41,19.44,19.4,19.42,3880800.0,16.894,16.9201,16.8852,16.9027,3880800.0
2014-01-08 11:30:00,19.42,19.43,19.4,19.41,1808800.0,16.9027,16.9114,16.8852,16.894,1808800.0
2014-01-08 11:40:00,19.41,19.44,19.41,19.43,2917600.0,16.894,16.9201,16.894,16.9114,2917600.0
2014-01-08 11:50:00,19.43,19.45,19.43,19.45,3449600.0,16.9114,16.9288,16.9114,16.9288,3449600.0
2014-01-08 12:00:00,19.45,19.46,19.44,19.44,1890000.0,16.9288,16.9375,16.9201,16.9201,1890000.0
2014-01-08 12:10:00,19.44,19.46,19.43,19.46,2959600.0,16.9201,16.9375,16.9114,16.9375,2959600.0
2014-01-08 12:20:00,19.46,19.47,19.44,19.45,3866800.0,16.9375,16.9462,16.9201,16.9288,3866800.0
2014-01-08 12:30:00,19.45,19.45,19.41,19.42,2735600.0,16.9288,16.9288,16.894,16.9027,2735600.0
2014-01-08 12:40:00,19.42,19.43,19.41,19.42,2046800.0,16.9027,16.9114,16.894,16.9027,2046800.0
2014-01-08 12:50:00,19.42,19.43,19.41,19.43,1293600.0,16.9027,16.9114,16.894,16.9114,1293600.0
2014-01-08 13:00:00,19.43,19.44,19.42,19.43,1783600.0,16.9114,16.9201,16.9027,16.9114,1783600.0
2014-01-08 13:10:00,19.43,19.43,19.38,19.4,4116000.0,16.9114,16.9114,16.8678,16.8852,4116000.0
2014-01-08 13:20:00,19.4,19.43,19.39,19.42,2027200.0,16.8852,16.9114,16.8765,16.9027,2027200.0
2014-01-08 13:30:00,19.42,19.44,19.42,19.44,1792000.0,16.9027,16.9201,16.9027,16.9201,1792000.0
2014-01-08 13:40:00,19.44,19.44,19.42,19.43,2200800.0,16.9201,16.9201,16.9027,16.9114,2200800.0
2014-01-08 13:50:00,19.43,19.44,19.43,19.44,2088800.0,16.9114,16.9201,16.9114,16.9201,2088800.0
2014-01-08 14:00:00,19.44,19.46,19.41,19.43,4258800.0,16.9201,16.9375,16.894,16.9114,4258800.0
2014-01-08 14:10:00,19.42,19.44,19.41,19.43,2273600.0,16.9027,16.9201,16.894,16.9114,2273600.0
2014-01-08 14:20:00,19.43,19.44,19.42,19.44,1713600.0,16.9114,16.9201,16.9027,16.9201,1713600.0
2014-01-08 14:30:00,19.43,19.46,19.42,19.46,3738000.0,16.9114,16.9375,16.9027,16.9375,3738000.0
2014-01-08 14:40:00,19.46,19.46,19.41,19.41,3931200.0,16.9375,16.9375,16.894,16.894,3931200.0
2014-01-08 14:50:00,19.41,19.44,19.41,19.41,3108000.0,16.894,16.9201,16.894,16.894,3108000.0
2014-01-08 15:00:00,19.41,19.43,19.41,19.43,1915200.0,16.894,16.9114,16.894,16.9114,1915200.0
2014-01-08 15:10:00,19.42,19.43,19.39,19.4,3396400.0,16.9027,16.9114,16.8765,16.8852,3396400.0
2014-01-08 15:20:00,19.4,19.4,19.36,19.37,5513200.0,16.8852,16.8852,16.8504,16.8591,5513200.0
2014-01-08 15:30:00,19.37,19.38,19.35,19.37,5947200.0,16.8591,16.8678,16.8417,16.8591,5947200.0
2014-01-08 15:40:00,19.37,19.37,19.33,19.37,5238800.0,16.8591,16.8591,16.8243,16.8591,5238800.0
2014-01-08 15:50:00,19.37,19.41,19.37,19.41,13714400.0,16.8591,16.894,16.8591,16.894,13714400.0
2014-01-09 09:30:00,19.53,19.54,19.47,19.49,17161200.0,16.9984,17.0071,16.9462,16.9636,17161200.0
2014-01-09 09:40:00,19.49,19.49,19.45,19.48,8540000.0,16.9636,16.9636,16.9288,16.9549,8540000.0
2014-01-09 09:50:00,19.48,19.51,19.45,19.51,6896400.0,16.9549,16.981,16.9288,16.981,6896400.0
2014-01-09 10:00:00,19.51,19.52,19.41,19.44,9942800.0,16.981,16.9897,16.894,16.9201,9942800.0
2014-01-09 10:10:00,19.44,19.45,19.37,19.43,8713600.0,16.9201,16.9288,16.8591,16.9114,8713600.0
2014-01-09 10:20:00,19.42,19.43,19.37,19.43,6216000.0,16.9027,16.9114,16.8591,16.9114,6216000.0
2014-01-09 10:30:00,19.43,19.43,19.4,19.4,2872800.0,16.9114,16.9114,16.8852,16.8852,2872800.0
2014-01-09 10:40:00,19.4,19.41,19.33,19.36,8419600.0,16.8852,16.894,16.8243,16.8504,8419600.0
2014-01-09 10:50:00,19.36,19.37,19.33,19.36,4062800.0,16.8504,16.8591,16.8243,16.8504,4062800.0
2014-01-09 11:00:00,19.36,19.36,19.27,19.29,7397600.0,16.8504,16.8504,16.7721,16.7895,7397600.0
2014-01-09 11:10:00,19.28,19.31,19.28,19.3,4706800.0,16.7808,16.8069,16.7808,16.7982,4706800.0
2014-01-09 11:20:00,19.3,19.3,19.24,19.27,5068000.0,16.7982,16.7982,16.746,16.7721,5068000.0
2014-01-09 11:30:00,19.27,19.3,19.24,19.3,6246800.0,16.7721,16.7982,16.746,16.7982,6246800.0
2014-01-09 11:40:00,19.29,19.3,19.25,19.26,3110800.0,16.7895,16.7982,16.7547,16.7634,3110800.0
2014-01-09 11:50:00,19.26,19.27,19.24,19.27,2567600.0,16.7634,16.7721,16.746,16.7721,2567600.0
2014-01-09 12:00:00,19.27,19.29,19.23,19.28,4541600.0,16.7721,16.7895,16.7373,16.7808,4541600.0
2014-01-09 12:10:00,19.28,19.29,19.27,19.29,1733200.0,16.7808,16.7895,16.7721,16.7895,1733200.0
2014-01-09 12:20:00,19.29,19.3,19.27,19.27,2105600.0,16.7895,16.7982,16.7721,16.7721,2105600.0
2014-01-09 12:30:00,19.27,19.32,19.27,19.32,3248000.0,16.7721,16.8156,16.7721,16.8156,3248000.0
2014-01-09 12:40:00,19.31,19.32,19.29,19.3,9581600.0,16.8069,16.8156,16.7895,16.7982,9581600.0
2014-01-09 12:50:00,19.3,19.31,19.28,19.3,1971200.0,16.7982,16.8069,16.7808,16.7982,1971200.0
2014-01-09 13:00:00,19.3,19.32,19.28,19.29,2007600.0,16.7982,16.8156,16.7808,16.7895,2007600.0
2014-01-09 13:10:00,19.29,19.3,19.27,19.29,1918000.0,16.7895,16.7982,16.7721,16.7895,1918000.0
2014-01-09 13:20:00,19.29,19.29,19.27,19.28,1654800.0,16.7895,16.7895,16.7721,16.7808,1654800.0
2014-01-09 13:30:00,19.28,19.3,19.26,19.27,2422000.0,16.7808,16.7982,16.7634,16.7721,2422000.0
2014-01-09 13:40:00,19.27,19.27,19.2,19.22,4608800.0,16.7721,16.7721,16.7112,16.7286,4608800.0
2014-01-09 13:50:00,19.22,19.23,19.18,19.18,4398800.0,16.7286,16.7373,16.6938,16.6938,4398800.0
2014-01-09 14:00:00,19.19,19.19,19.12,19.15,9139200.0,16.7025,16.7025,16.6415,16.6677,9139200.0
2014-01-09 14:10:00,19.15,19.18,19.14,19.17,4146800.0,16.6677,16.6938,16.659,16.6851,4146800.0
2014-01-09 14:20:00,19.17,19.2,19.14,19.2,6022800.0,16.6851,16.7112,16.659,16.7112,6022800.0
2014-01-09 14:30:00,19.19,19.2,19.15,19.16,3236800.0,16.7025,16.7112,16.6677,16.6764,3236800.0
2014-01-09 14:40:00,19.16,19.19,19.15,19.19,3052000.0,16.6764,16.7025,16.6677,16.7025,3052000.0
2014-01-09 14:50:00,19.19,19.21,19.16,19.17,4939200.0,16.7025,16.7199,16.6764,16.6851,4939200.0
2014-01-09 15:00:00,19.17,19.21,19.17,19.19,2671200.0,16.6851,16.7199,16.6851,16.7025,2671200.0
2014-01-09 15:10:00,19.19,19.22,19.19,19.2,3612000.0,16.7025,16.7286,16.7025,16.7112,3612000.0
2014-01-09 15:20:00,19.2,19.22,19.19,19.19,2786000.0,16.7112,16.7286,16.7025,16.7025,2786000.0
2014-01-09 15:30:00,19.2,19.21,19.15,19.15,5706400.0,16.7112,16.7199,16.6677,16.6677,5706400.0
2014-01-09 15:40:00,19.15,19.22,19.15,19.19,7310800.0,16.6677,16.7286,16.6677,16.7025,7310800.0
2014-01-09 15:50:00,19.19,19.2,19.16,19.16,14646800.0,16.7025,16.7112,16.6764,16.6764,14646800.0
2014-01-10 09:30:00,19.28,19.31,19.22,19.27,23340800.0,16.7808,16.8069,16.7286,16.7721,23340800.0
2014-01-10 09:40:00,19.27,19.27,19.13,19.16,16251200.0,16.7721,16.7721,16.6502,16.6764,16251200.0
2014-01-10 09:50:00,19.16,19.18,19.07,19.11,13675200.0,16.6764,16.6938,16.598,16.6328,13675200.0
2014-01-10 10:00:00,19.11,19.11,18.99,19.02,15604400.0,16.6328,16.6328,16.5284,16.5545,15604400.0
2014-01-10 10:10:00,19.02,19.07,18.99,19.06,13428800.0,16.5545,16.598,16.5284,16.5893,13428800.0
2014-01-10 10:20:00,19.06,19.06,19.04,19.05,5409600.0,16.5893,16.5893,16.5719,16.5806,5409600.0
2014-01-10 10:30:00,19.05,19.05,19.0,19.01,5289200.0,16.5806,16.5806,16.5371,16.5458,5289200.0
2014-01-10 10:40:00,19.0,19.05,19.0,19.05,5157600.0,16.5371,16.5806,16.5371,16.5806,5157600.0
2014-01-10 10:50:00,19.04,19.1,19.04,19.08,6445600.0,16.5719,16.6241,16.5719,16.6067,6445600.0
2014-01-10 11:00:00,19.08,19.09,19.03,19.06,4636800.0,16.6067,16.6154,16.5632,16.5893,4636800.0
2014-01-10 11:10:00,19.06,19.08,19.04,19.06,3497200.0,16.5893,16.6067,16.5719,16.5893,3497200.0
2014-01-10 11:20:00,19.06,19.06,19.02,19.03,4099200.0,16.5893,16.5893,16.5545,16.5632,4099200.0
2014-01-10 11:30:00,19.03,19.03,18.99,18.99,6946800.0,16.5632,16.5632,16.5284,16.5284,6946800.0
2014-01-10 11:40:00,19.0,19.01,18.98,18.99,5258400.0,16.5371,16.5458,16.5197,16.5284,5258400.0
2014-01-10 11:50:00,19.0,19.02,18.99,19.01,2956800.0,16.5371,16.5545,16.5284,16.5458,2956800.0
2014-01-10 12:00:00,19.01,19.03,18.99,19.02,3435600.0,16.5458,16.5632,16.5284,16.5545,3435600.0
2014-01-10 12:10:00,19.02,19.02,19.0,19.0,2298800.0,16.5545,16.5545,16.5371,16.5371,2298800.0
2014-01-10 12:20:00,19.0,19.02,18.99,19.0,1836800.0,16.5371,16.5545,16.5284,16.5371,1836800.0
2014-01-10 12:30:00,19.0,19.02,19.0,19.0,1537200.0,16.5371,16.5545,16.5371,16.5371,1537200.0
2014-01-10 12:40:00,19.01,19.02,18.99,19.0,2335200.0,16.5458,16.5545,16.5284,16.5371,2335200.0
2014-01-10 12:50:00,19.0,19.01,18.98,18.98,3570000.0,16.5371,16.5458,16.5197,16.5197,3570000.0
2014-01-10 13:00:00,18.98,19.0,18.97,19.0,2517200.0,16.5197,16.5371,16.511,16.5371,2517200.0
2014-01-10 13:10:00,19.0,19.0,18.99,18.99,1965600.0,16.5371,16.5371,16.5284,16.5284,1965600.0
2014-01-10 13:20:00,18.99,19.0,18.98,18.99,2287600.0,16.5284,16.5371,16.5197,16.5284,2287600.0
2014-01-10 13:30:00,18.99,19.0,18.98,18.99,1831200.0,16.5284,16.5371,16.5197,16.5284,1831200.0
2014-01-10 13:40:00,18.99,19.02,18.99,19.01,2895200.0,16.5284,16.5545,16.5284,16.5458,2895200.0
2014-01-10 13:50:00,19.0,19.01,18.98,18.99,2270800.0,16.5371,16.5458,16.5197,16.5284,2270800.0
2014-01-10 14:00:00,18.99,19.0,18.99,19.0,1722000.0,16.5284,16.5371,16.5284,16.5371,1722000.0
2014-01-10 14:10:00,19.0,19.0,18.99,19.0,1688400.0,16.5371,16.5371,16.5284,16.5371,1688400.0
2014-01-10 14:20:00,19.0,19.0,18.99,18.99,2559200.0,16.5371,16.5371,16.5284,16.5284,2559200.0
2014-01-10 14:30:00,18.99,19.02,18.99,19.02,4407200.0,16.5284,16.5545,16.5284,16.5545,4407200.0
2014-01-10 14:40:00,19.02,19.03,19.0,19.01,3346000.0,16.5545,16.5632,16.5371,16.5458,3346000.0
2014-01-10 14:50:00,19.01,19.03,19.01,19.03,5191200.0,16.5458,16.5632,16.5458,16.5632,5191200.0
2014-01-10 15:00:00,19.02,19.04,19.02,19.03,4261600.0,16.5545,16.5719,16.5545,16.5632,4261600.0
2014-01-10 15:10:00,19.03,19.06,19.03,19.06,7669200.0,16.5632,16.5893,16.5632,16.5893,7669200.0
2014-01-10 15:20:00,19.05,19.06,19.01,19.02,5616800.0,16.5806,16.5893,16.5458,16.5545,5616800.0
2014-01-10 15:30:00,19.02,19.04,19.02,19.04,5376000.0,16.5545,16.5719,16.5545,16.5719,5376000.0
2014-01-10 15:40:00,19.04,19.04,19.02,19.02,5384400.0,16.5719,16.5719,16.5545,16.5545,5384400.0
2014-01-10 15:50:00,19.02,19.03,19.02,19.03,13252400.0,16.5545,16.5632,16.5545,16.5632,13252400.0
2014-01-13 09:30:00,18.93,19.16,18.92,19.12,29498000.0,16.4762,16.6764,16.4675,16.6415,29498000.0
2014-01-13 09:40:00,19.12,19.15,19.08,19.13,13594000.0,16.6415,16.6677,16.6067,16.6502,13594000.0
2014-01-13 09:50:00,19.14,19.25,19.12,19.24,16814000.0,16.659,16.7547,16.6415,16.746,16814000.0
2014-01-13 10:00:00,19.24,19.29,19.24,19.28,14282800.0,16.746,16.7895,16.746,16.7808,14282800.0
2014-01-13 10:10:00,19.27,19.29,19.23,19.24,8929200.0,16.7721,16.7895,16.7373,16.746,8929200.0
2014-01-13 10:20:00,19.24,19.26,19.23,19.24,5605600.0,16.746,16.7634,16.7373,16.746,5605600.0
2014-01-13 10:30:00,19.24,19.26,19.22,19.25,6574400.0,16.746,16.7634,16.7286,16.7547,6574400.0
2014-01-13 10:40:00,19.25,19.26,19.23,19.23,4606000.0,16.7547,16.7634,16.7373,16.7373,4606000.0
2014-01-13 10:50:00,19.23,19.28,19.23,19.27,5446000.0,16.7373,16.7808,16.7373,16.7721,5446000.0
2014-01-13 11:00:00,19.27,19.31,19.26,19.29,5650400.0,16.7721,16.8069,16.7634,16.7895,5650400.0
2014-01-13 11:10:00,19.29,19.34,19.29,19.34,7789600.0,16.7895,16.833,16.7895,16.833,7789600.0
2014-01-13 11:20:00,19.34,19.35,19.33,19.34,6720000.0,16.833,16.8417,16.8243,16.833,6720000.0
2014-01-13 11:30:00,19.34,19.37,19.34,19.35,6540800.0,16.833,16.8591,16.833,16.8417,6540800.0
2014-01-13 11:40:00,19.35,19.37,19.34,19.37,4606000.0,16.8417,16.8591,16.833,16.8591,4606000.0
2014-01-13 11:50:00,19.36,19.37,19.35,19.36,5087600.0,16.8504,16.8591,16.8417,16.8504,5087600.0
2014-01-13 12:00:00,19.36,19.36,19.33,19.34,4774000.0,16.8504,16.8504,16.8243,16.833,4774000.0
2014-01-13 12:10:00,19.34,19.38,19.32,19.36,5140800.0,16.833,16.8678,16.8156,16.8504,5140800.0
2014-01-13 12:20:00,19.36,19.36,19.31,19.31,4874800.0,16.8504,16.8504,16.8069,16.8069,4874800.0
2014-01-13 12:30:00,19.31,19.31,19.28,19.3,8593200.0,16.8069,16.8069,16.7808,16.7982,8593200.0
2014-01-13 12:40:00,19.3,19.32,19.29,19.31,3435600.0,16.7982,16.8156,16.7895,16.8069,3435600.0
2014-01-13 12:50:00,19.3,19.31,19.29,19.29,2746800.0,16.7982,16.8069,16.7895,16.7895,2746800.0
2014-01-13 13:00:00,19.29,19.29,19.23,19.25,7173600.0,16.7895,16.7895,16.7373,16.7547,7173600.0
2014-01-13 13:10:00,19.25,19.26,19.22,19.26,5418000.0,16.7547,16.7634,16.7286,16.7634,5418000.0
2014-01-13 13:20:00,19.25,19.26,19.23,19.24,2671200.0,16.7547,16.7634,16.7373,16.746,2671200.0
2014-01-13 13:30:00,19.24,19.25,19.23,19.24,2934400.0,16.746,16.7547,16.7373,16.746,2934400.0
2014-01-13 13:40:00,19.24,19.24,19.19,19.21,4457600.0,16.746,16.746,16.7025,16.7199,4457600.0
2014-01-13 13:50:00,19.2,19.25,19.2,19.24,4026400.0,16.7112,16.7547,16.7112,16.746,4026400.0
2014-01-13 14:00:00,19.24,19.27,19.24,19.26,5608400.0,16.746,16.7721,16.746,16.7634,5608400.0
2014-01-13 14:10:00,19.26,19.26,19.2,19.21,4222400.0,16.7634,16.7634,16.7112,16.7199,4222400.0
2014-01-13 14:20:00,19.21,19.23,19.17,19.18,4830000.0,16.7199,16.7373,16.6851,16.6938,4830000.0
2014-01-13 14:30:00,19.18,19.19,19.14,19.15,5073600.0,16.6938,16.7025,16.659,16.6677,5073600.0
2014-01-13 14:40:00,19.15,19.16,19.1,19.12,6218800.0,16.6677,16.6764,16.6241,16.6415,6218800.0
2014-01-13 14:50:00,19.12,19.16,19.11,19.15,4485600.0,16.6415,16.6764,16.6328,16.6677,4485600.0
2014-01-13 15:00:00,19.15,19.16,18.98,19.0,11782400.0,16.6677,16.6764,16.5197,16.5371,11782400.0
2014-01-13 15:10:00,19.0,19.06,19.0,19.04,6322400.0,16.5371,16.5893,16.5371,16.5719,6322400.0
2014-01-13 15:20:00,19.04,19.05,18.99,19.02,6252400.0,16.5719,16.5806,16.5284,16.5545,6252400.0
2014-01-13 15:30:00,19.01,19.03,18.99,19.02,6221600.0,16.5458,16.5632,16.5284,16.5545,6221600.0
2014-01-13 15:40:00,19.01,19.02,18.97,19.01,9884000.0,16.5458,16.5545,16.511,16.5458,9884000.0
2014-01-13 15:50:00,19.01,19.16,19.01,19.13,21845600.0,16.5458,16.6764,16.5458,16.6502,21845600.0
2014-01-14 09:30:00,19.22,19.32,19.21,19.3,25762800.0,16.7286,16.8156,16.7199,16.7982,25762800.0
2014-01-14 09:40:00,19.3,19.31,19.26,19.27,11597600.0,16.7982,16.8069,16.7634,16.7721,11597600.0
2014-01-14 09:50:00,19.27,19.28,19.2,19.26,11057200.0,16.7721,16.7808,16.7112,16.7634,11057200.0
2014-01-14 10:00:00,19.26,19.31,19.26,19.3,8590400.0,16.7634,16.8069,16.7634,16.7982,8590400.0
2014-01-14 10:10:00,19.3,19.38,19.29,19.35,15932000.0,16.7982,16.8678,16.7895,16.8417,15932000.0
2014-01-14 10:20:00,19.35,19.38,19.34,19.36,7613200.0,16.8417,16.8678,16.833,16.8504,7613200.0
2014-01-14 10:30:00,19.36,19.37,19.33,19.34,5286400.0,16.8504,16.8591,16.8243,16.833,5286400.0
2014-01-14 10:40:00,19.35,19.4,19.34,19.36,7095200.0,16.8417,16.8852,16.833,16.8504,7095200.0
2014-01-14 10:50:00,19.37,19.42,19.37,19.42,6776000.0,16.8591,16.9027,16.8591,16.9027,6776000.0
2014-01-14 11:00:00,19.41,19.44,19.41,19.43,7131600.0,16.894,16.9201,16.894,16.9114,7131600.0
2014-01-14 11:10:00,19.43,19.47,19.42,19.47,8800400.0,16.9114,16.9462,16.9027,16.9462,8800400.0
2014-01-14 11:20:00,19.47,19.47,19.44,19.44,6070400.0,16.9462,16.9462,16.9201,16.9201,6070400.0
2014-01-14 11:30:00,19.44,19.45,19.41,19.43,7456400.0,16.9201,16.9288,16.894,16.9114,7456400.0
2014-01-14 11:40:00,19.43,19.46,19.43,19.44,3371200.0,16.9114,16.9375,16.9114,16.9201,3371200.0
2014-01-14 11:50:00,19.45,19.47,19.44,19.47,3388000.0,16.9288,16.9462,16.9201,16.9462,3388000.0
2014-01-14 12:00:00,19.47,19.48,19.46,19.47,2996000.0,16.9462,16.9549,16.9375,16.9462,2996000.0
2014-01-14 12:10:00,19.47,19.5,19.47,19.49,5723200.0,16.9462,16.9723,16.9462,16.9636,5723200.0
2014-01-14 12:20:00,19.49,19.52,19.48,19.52,5482400.0,16.9636,16.9897,16.9549,16.9897,5482400.0
2014-01-14 12:30:00,19.52,19.53,19.46,19.47,6512800.0,16.9897,16.9984,16.9375,16.9462,6512800.0
2014-01-14 12:40:00,19.48,19.5,19.47,19.48,2760800.0,16.9549,16.9723,16.9462,16.9549,2760800.0
2014-01-14 12:50:00,19.48,19.48,19.42,19.44,4037600.0,16.9549,16.9549,16.9027,16.9201,4037600.0
2014-01-14 13:00:00,19.44,19.45,19.42,19.44,4116000.0,16.9201,16.9288,16.9027,16.9201,4116000.0
2014-01-14 13:10:00,19.44,19.46,19.43,19.45,4972800.0,16.9201,16.9375,16.9114,16.9288,4972800.0
2014-01-14 13:20:00,19.45,19.46,19.44,19.45,2304400.0,16.9288,16.9375,16.9201,16.9288,2304400.0
2014-01-14 13:30:00,19.45,19.46,19.44,19.45,1971200.0,16.9288,16.9375,16.9201,16.9288,1971200.0
2014-01-14 13:40:00,19.46,19.46,19.44,19.45,3088400.0,16.9375,16.9375,16.9201,16.9288,3088400.0
2014-01-14 13:50:00,19.45,19.46,19.44,19.45,1523200.0,16.9288,16.9375,16.9201,16.9288,1523200.0
2014-01-14 14:00:00,19.45,19.45,19.41,19.42,3404800.0,16.9288,16.9288,16.894,16.9027,3404800.0
2014-01-14 14:10:00,19.42,19.44,19.39,19.44,4099200.0,16.9027,16.9201,16.8765,16.9201,4099200.0
2014-01-14 14:20:00,19.44,19.47,19.43,19.47,3970400.0,16.9201,16.9462,16.9114,16.9462,3970400.0
2014-01-14 14:30:00,19.47,19.48,19.46,19.47,2480800.0,16.9462,16.9549,16.9375,16.9462,2480800.0
2014-01-14 14:40:00,19.47,19.47,19.45,19.46,2130800.0,16.9462,16.9462,16.9288,16.9375,2130800.0
2014-01-14 14:50:00,19.46,19.46,19.44,19.44,3068800.0,16.9375,16.9375,16.9201,16.9201,3068800.0
2014-01-14 15:00:00,19.45,19.45,19.44,19.44,2931600.0,16.9288,16.9288,16.9201,16.9201,2931600.0
2014-01-14 15:10:00,19.44,19.46,19.43,19.45,3687600.0,16.9201,16.9375,16.9114,16.9288,3687600.0
2014-01-14 15:20:00,19.45,19.46,19.43,19.44,3418800.0,16.9288,16.9375,16.9114,16.9201,3418800.0
2014-01-14 15:30:00,19.44,19.46,19.44,19.45,3158400.0,16.9201,16.9375,16.9201,16.9288,3158400.0
2014-01-14 15:40:00,19.45,19.48,19.44,19.48,7285600.0,16.9288,16.9549,16.9201,16.9549,7285600.0
2014-01-14 15:50:00,19.48,19.52,19.48,19.51,16909200.0,16.9549,16.9897,16.9549,16.981,16909200.0
2014-01-15 09:30:00,19.77,19.91,19.7,19.88,42652400.0,17.2073,17.3291,17.1464,17.303,42652400.0
2014-01-15 09:40:00,19.88,19.9,19.84,19.89,18116000.0,17.303,17.3204,17.2682,17.3117,18116000.0
2014-01-15 09:50:00,19.89,19.93,19.88,19.93,16900800.0,17.3117,17.3465,17.303,17.3465,16900800.0
2014-01-15 10:00:00,19.93,20.0,19.92,19.98,18278400.0,17.3465,17.4075,17.3378,17.3901,18278400.0
2014-01-15 10:10:00,19.98,19.99,19.94,19.94,11160800.0,17.3901,17.3988,17.3552,17.3552,11160800.0
2014-01-15 10:20:00,19.94,19.95,19.88,19.94,11824400.0,17.3552,17.364,17.303,17.3552,11824400.0
2014-01-15 10:30:00,19.94,19.96,19.92,19.93,5622400.0,17.3552,17.3727,17.3378,17.3465,5622400.0
2014-01-15 10:40:00,19.93,19.93,19.88,19.89,6288800.0,17.3465,17.3465,17.303,17.3117,6288800.0
2014-01-15 10:50:00,19.89,19.94,19.88,19.93,5625200.0,17.3117,17.3552,17.303,17.3465,5625200.0
2014-01-15 11:00:00,19.93,19.97,19.93,19.96,7504000.0,17.3465,17.3814,17.3465,17.3727,7504000.0
2014-01-15 11:10:00,19.95,19.95,19.9,19.91,5308800.0,17.364,17.364,17.3204,17.3291,5308800.0
2014-01-15 11:20:00,19.91,19.93,19.9,19.93,4172000.0,17.3291,17.3465,17.3204,17.3465,4172000.0
2014-01-15 11:30:00,19.93,19.96,19.92,19.96,3231200.0,17.3465,17.3727,17.3378,17.3727,3231200.0
2014-01-15 11:40:00,19.96,19.96,19.93,19.95,5208000.0,17.3727,17.3727,17.3465,17.364,5208000.0
2014-01-15 11:50:00,19.95,19.96,19.93,19.94,3323600.0,17.364,17.3727,17.3465,17.3552,3323600.0
2014-01-15 12:00:00,19.94,19.97,19.91,19.97,6739600.0,17.3552,17.3814,17.3291,17.3814,6739600.0
2014-01-15 12:10:00,19.97,19.99,19.96,19.99,5328400.0,17.3814,17.3988,17.3727,17.3988,5328400.0
2014-01-15 12:20:00,19.99,20.01,19.98,19.99,10278800.0,17.3988,17.4162,17.3901,17.3988,10278800.0
2014-01-15 12:30:00,19.99,20.0,19.96,19.98,4230800.0,17.3988,17.4075,17.3727,17.3901,4230800.0
2014-01-15 12:40:00,19.98,19.99,19.97,19.97,2853200.0,17.3901,17.3988,17.3814,17.3814,2853200.0
2014-01-15 12:50:00,19.97,19.98,19.96,19.97,1979600.0,17.3814,17.3901,17.3727,17.3814,1979600.0
2014-01-15 13:00:00,19.97,20.0,19.97,19.99,3726800.0,17.3814,17.4075,17.3814,17.3988,3726800.0
2014-01-15 13:10:00,19.99,20.0,19.98,20.0,3892000.0,17.3988,17.4075,17.3901,17.4075,3892000.0
2014-01-15 13:20:00,20.0,20.0,19.94,19.94,4653600.0,17.4075,17.4075,17.3552,17.3552,4653600.0
2014-01-15 13:30:00,19.94,19.96,19.94,19.95,2987600.0,17.3552,17.3727,17.3552,17.364,2987600.0
2014-01-15 13:40:00,19.95,19.95,19.9,19.91,5334000.0,17.364,17.364,17.3204,17.3291,5334000.0
2014-01-15 13:50:00,19.91,19.92,19.88,19.91,5639200.0,17.3291,17.3378,17.303,17.3291,5639200.0
2014-01-15 14:00:00,19.91,19.94,19.91,19.93,3466400.0,17.3291,17.3552,17.3291,17.3465,3466400.0
2014-01-15 14:10:00,19.93,19.94,19.92,19.94,2783200.0,17.3465,17.3552,17.3378,17.3552,2783200.0
2014-01-15 14:20:00,19.94,19.95,19.93,19.94,3133200.0,17.3552,17.364,17.3465,17.3552,3133200.0
2014-01-15 14:30:00,19.94,19.94,19.91,19.92,3732400.0,17.3552,17.3552,17.3291,17.3378,3732400.0
2014-01-15 14:40:00,19.92,19.96,19.92,19.96,2758000.0,17.3378,17.3727,17.3378,17.3727,2758000.0
2014-01-15 14:50:00,19.96,19.97,19.94,19.95,3164000.0,17.3727,17.3814,17.3552,17.364,3164000.0
2014-01-15 15:00:00,19.95,19.97,19.95,19.96,2788800.0,17.364,17.3814,17.364,17.3727,2788800.0
2014-01-15 15:10:00,19.96,19.97,19.92,19.92,3696000.0,17.3727,17.3814,17.3378,17.3378,3696000.0
2014-01-15 15:20:00,19.92,19.93,19.89,19.92,5558000.0,17.3378,17.3465,17.3117,17.3378,5558000.0
2014-01-15 15:30:00,19.92,19.93,19.9,19.92,3819200.0,17.3378,17.3465,17.3204,17.3378,3819200.0
2014-01-15 15:40:00,19.92,19.92,19.85,19.87,11317600.0,17.3378,17.3378,17.2769,17.2943,11317600.0
2014-01-15 15:50:00,19.87,19.91,19.87,19.91,16282000.0,17.2943,17.3291,17.2943,17.3291,16282000.0
2014-01-16 09:30:00,19.82,19.89,19.78,19.82,19866000.0,17.2508,17.3117,17.216,17.2508,19866000.0
2014-01-16 09:40:00,19.82,19.82,19.72,19.75,14924000.0,17.2508,17.2508,17.1638,17.1899,14924000.0
2014-01-16 09:50:00,19.75,19.81,19.7,19.79,11180400.0,17.1899,17.2421,17.1464,17.2247,11180400.0
2014-01-16 10:00:00,19.79,19.8,19.74,19.78,7476000.0,17.2247,17.2334,17.1812,17.216,7476000.0
2014-01-16 10:10:00,19.78,19.81,19.77,19.79,5140800.0,17.216,17.2421,17.2073,17.2247,5140800.0
2014-01-16 10:20:00,19.79,19.85,19.79,19.84,7498400.0,17.2247,17.2769,17.2247,17.2682,7498400.0
2014-01-16 10:30:00,19.85,19.85,19.82,19.84,3701600.0,17.2769,17.2769,17.2508,17.2682,3701600.0
2014-01-16 10:40:00,19.84,19.84,19.78,19.81,5306000.0,17.2682,17.2682,17.216,17.2421,5306000.0
2014-01-16 10:50:00,19.81,19.81,19.76,19.78,4057200.0,17.2421,17.2421,17.1986,17.216,4057200.0
2014-01-16 11:00:00,19.79,19.84,19.78,19.83,3766000.0,17.2247,17.2682,17.216,17.2595,3766000.0
2014-01-16 11:10:00,19.83,19.85,19.82,19.84,4384800.0,17.2595,17.2769,17.2508,17.2682,4384800.0
2014-01-16 11:20:00,19.84,19.88,19.83,19.85,5670000.0,17.2682,17.303,17.2595,17.2769,5670000.0
2014-01-16 11:30:00,19.85,19.86,19.83,19.84,2492000.0,17.2769,17.2856,17.2595,17.2682,2492000.0
2014-01-16 11:40:00,19.84,19.84,19.83,19.83,2228800.0,17.2682,17.2682,17.2595,17.2595,2228800.0
2014-01-16 11:50:00,19.83,19.85,19.81,19.84,2864400.0,17.2595,17.2769,17.2421,17.2682,2864400.0
2014-01-16 12:00:00,19.84,19.84,19.79,19.79,2349200.0,17.2682,17.2682,17.2247,17.2247,2349200.0
2014-01-16 12:10:00,19.79,19.82,19.78,19.81,2993200.0,17.2247,17.2508,17.216,17.2421,2993200.0
2014-01-16 12:20:00,19.81,19.82,19.8,19.81,1601600.0,17.2421,17.2508,17.2334,17.2421,1601600.0
2014-01-16 12:30:00,19.81,19.81,19.8,19.8,1710800.0,17.2421,17.2421,17.2334,17.2334,1710800.0
2014-01-16 12:40:00,19.8,19.83,19.8,19.83,1397200.0,17.2334,17.2595,17.2334,17.2595,1397200.0
2014-01-16 12:50:00,19.83,19.84,19.83,19.83,1324400.0,17.2595,17.2682,17.2595,17.2595,1324400.0
2014-01-16 13:00:00,19.83,19.84,19.81,19.83,1719200.0,17.2595,17.2682,17.2421,17.2595,1719200.0
2014-01-16 13:10:00,19.83,19.86,19.82,19.86,2634800.0,17.2595,17.2856,17.2508,17.2856,2634800.0
2014-01-16 13:20:00,19.86,19.86,19.84,19.86,1859200.0,17.2856,17.2856,17.2682,17.2856,1859200.0
2014-01-16 13:30:00,19.86,19.87,19.84,19.84,2184000.0,17.2856,17.2943,17.2682,17.2682,2184000.0
2014-01-16 13:40:00,19.84,19.85,19.81,19.84,2503200.0,17.2682,17.2769,17.2421,17.2682,2503200.0
2014-01-16 13:50:00,19.84,19.85,19.81,19.81,1993600.0,17.2682,17.2769,17.2421,17.2421,1993600.0
2014-01-16 14:00:00,19.82,19.83,19.81,19.83,1596000.0,17.2508,17.2595,17.2421,17.2595,1596000.0
2014-01-16 14:10:00,19.83,19.84,19.81,19.81,1654800.0,17.2595,17.2682,17.2421,17.2421,1654800.0
2014-01-16 14:20:00,19.81,19.83,19.8,19.82,1680000.0,17.2421,17.2595,17.2334,17.2508,1680000.0
2014-01-16 14:30:00,19.82,19.84,19.82,19.83,1862000.0,17.2508,17.2682,17.2508,17.2595,1862000.0
2014-01-16 14:40:00,19.83,19.85,19.83,19.85,1960000.0,17.2595,17.2769,17.2595,17.2769,1960000.0
2014-01-16 14:50:00,19.85,19.86,19.84,19.85,3278800.0,17.2769,17.2856,17.2682,17.2769,3278800.0
2014-01-16 15:00:00,19.85,19.86,19.83,19.84,1831200.0,17.2769,17.2856,17.2595,17.2682,1831200.0
2014-01-16 15:10:00,19.84,19.85,19.82,19.83,2004800.0,17.2682,17.2769,17.2508,17.2595,2004800.0
2014-01-16 15:20:00,19.83,19.83,19.8,19.8,3217200.0,17.2595,17.2595,17.2334,17.2334,3217200.0
2014-01-16 15:30:00,19.8,19.81,19.79,19.8,3060400.0,17.2334,17.2421,17.2247,17.2334,3060400.0
2014-01-16 15:40:00,19.8,19.82,19.78,19.78,5544000.0,17.2334,17.2508,17.216,17.216,5544000.0
2014-01-16 15:50:00,19.78,19.81,19.78,19.79,8822800.0,17.216,17.2421,17.216,17.2247,8822800.0
2014-01-17 09:30:00,19.7,19.72,19.56,19.59,69126400.0,17.1464,17.1638,17.0245,17.0506,69126400.0
2014-01-17 09:40:00,19.59,19.66,19.59,19.61,13330800.0,17.0506,17.1115,17.0506,17.068,13330800.0
2014-01-17 09:50:00,19.61,19.64,19.58,19.63,9970800.0,17.068,17.0941,17.0419,17.0854,9970800.0
2014-01-17 10:00:00,19.63,19.65,19.6,19.63,8923600.0,17.0854,17.1028,17.0593,17.0854,8923600.0
2014-01-17 10:10:00,19.62,19.63,19.6,19.61,5269600.0,17.0767,17.0854,17.0593,17.068,5269600.0
2014-01-17 10:20:00,19.61,19.62,19.6,19.61,4785200.0,17.068,17.0767,17.0593,17.068,4785200.0
2014-01-17 10:30:00,19.61,19.61,19.58,19.6,5790400.0,17.068,17.068,17.0419,17.0593,5790400.0
2014-01-17 10:40:00,19.6,19.62,19.59,19.6,4043200.0,17.0593,17.0767,17.0506,17.0593,4043200.0
2014-01-17 10:50:00,19.6,19.63,19.6,19.61,4074000.0,17.0593,17.0854,17.0593,17.068,4074000.0
2014-01-17 11:00:00,19.61,19.62,19.6,19.61,3670800.0,17.068,17.0767,17.0593,17.068,3670800.0
2014-01-17 11:10:00,19.6,19.61,19.59,19.59,2937200.0,17.0593,17.068,17.0506,17.0506,2937200.0
2014-01-17 11:20:00,19.59,19.61,19.59,19.61,2937200.0,17.0506,17.068,17.0506,17.068,2937200.0
2014-01-17 11:30:00,19.61,19.61,19.59,19.6,2937200.0,17.068,17.068,17.0506,17.0593,2937200.0
2014-01-17 11:40:00,19.6,19.61,19.6,19.6,2769200.0,17.0593,17.068,17.0593,17.0593,2769200.0
2014-01-17 11:50:00,19.6,19.6,19.58,19.59,2819600.0,17.0593,17.0593,17.0419,17.0506,2819600.0
2014-01-17 12:00:00,19.59,19.59,19.58,19.58,2777600.0,17.0506,17.0506,17.0419,17.0419,2777600.0
2014-01-17 12:10:00,19.58,19.6,19.58,19.59,2648800.0,17.0419,17.0593,17.0419,17.0506,2648800.0
2014-01-17 12:20:00,19.59,19.59,19.58,19.59,2346400.0,17.0506,17.0506,17.0419,17.0506,2346400.0
2014-01-17 12:30:00,19.59,19.6,19.58,19.6,2394000.0,17.0506,17.0593,17.0419,17.0593,2394000.0
2014-01-17 12:40:00,19.6,19.6,19.59,19.59,2800000.0,17.0593,17.0593,17.0506,17.0506,2800000.0
2014-01-17 12:50:00,19.6,19.6,19.58,19.58,1402800.0,17.0593,17.0593,17.0419,17.0419,1402800.0
2014-01-17 13:00:00,19.58,19.59,19.54,19.54,5325600.0,17.0419,17.0506,17.0071,17.0071,5325600.0
2014-01-17 13:10:00,19.54,19.55,19.49,19.5,10393600.0,17.0071,17.0158,16.9636,16.9723,10393600.0
2014-01-17 13:20:00,19.5,19.52,19.49,19.5,5224800.0,16.9723,16.9897,16.9636,16.9723,5224800.0
2014-01-17 13:30:00,19.5,19.5,19.44,19.48,10164000.0,16.9723,16.9723,16.9201,16.9549,10164000.0
2014-01-17 13:40:00,19.48,19.48,19.46,19.46,3466400.0,16.9549,16.9549,16.9375,16.9375,3466400.0
2014-01-17 13:50:00,19.45,19.47,19.39,19.46,14649600.0,16.9288,16.9462,16.8765,16.9375,14649600.0
2014-01-17 14:00:00,19.47,19.47,19.44,19.46,6983200.0,16.9462,16.9462,16.9201,16.9375,6983200.0
2014-01-17 14:10:00,19.46,19.48,19.45,19.46,6087200.0,16.9375,16.9549,16.9288,16.9375,6087200.0
2014-01-17 14:20:00,19.46,19.47,19.44,19.46,5930400.0,16.9375,16.9462,16.9201,16.9375,5930400.0
2014-01-17 14:30:00,19.46,19.46,19.4,19.4,6498800.0,16.9375,16.9375,16.8852,16.8852,6498800.0
2014-01-17 14:40:00,19.4,19.43,19.4,19.42,6652800.0,16.8852,16.9114,16.8852,16.9027,6652800.0
2014-01-17 14:50:00,19.42,19.43,19.4,19.42,6680800.0,16.9027,16.9114,16.8852,16.9027,6680800.0
2014-01-17 15:00:00,19.42,19.43,19.35,19.35,9805600.0,16.9027,16.9114,16.8417,16.8417,9805600.0
2014-01-17 15:10:00,19.35,19.38,19.33,19.35,12628000.0,16.8417,16.8678,16.8243,16.8417,12628000.0
2014-01-17 15:20:00,19.35,19.36,19.34,19.35,6935600.0,16.8417,16.8504,16.833,16.8417,6935600.0
2014-01-17 15:30:00,19.35,19.35,19.29,19.29,15615600.0,16.8417,16.8417,16.7895,16.7895,15615600.0
2014-01-17 15:40:00,19.29,19.32,19.28,19.31,13535200.0,16.7895,16.8156,16.7808,16.8069,13535200.0
2014-01-17 15:50:00,19.32,19.32,19.29,19.3,23500400.0,16.8156,16.8156,16.7895,16.7982,23500400.0
2014-01-21 09:30:00,19.32,19.49,19.3,19.47,27465200.0,16.8156,16.9636,16.7982,16.9462,27465200.0
2014-01-21 09:40:00,19.48,19.54,19.45,19.52,19289200.0,16.9549,17.0071,16.9288,16.9897,19289200.0
2014-01-21 09:50:00,19.52,19.57,19.51,19.53,12552400.0,16.9897,17.0332,16.981,16.9984,12552400.0
2014-01-21 10:00:00,19.53,19.56,19.49,19.51,8338400.0,16.9984,17.0245,16.9636,16.981,8338400.0
2014-01-21 10:10:00,19.51,19.54,19.48,19.5,6185200.0,16.981,17.0071,16.9549,16.9723,6185200.0
2014-01-21 10:20:00,19.5,19.5,19.41,19.48,11642400.0,16.9723,16.9723,16.894,16.9549,11642400.0
2014-01-21 10:30:00,19.47,19.47,19.4,19.44,7282800.0,16.9462,16.9462,16.8852,16.9201,7282800.0
2014-01-21 10:40:00,19.43,19.48,19.42,19.46,4790800.0,16.9114,16.9549,16.9027,16.9375,4790800.0
2014-01-21 10:50:00,19.46,19.5,19.42,19.49,5115600.0,16.9375,16.9723,16.9027,16.9636,5115600.0
2014-01-21 11:00:00,19.49,19.49,19.41,19.41,5012000.0,16.9636,16.9636,16.894,16.894,5012000.0
2014-01-21 11:10:00,19.42,19.42,19.35,19.4,9228800.0,16.9027,16.9027,16.8417,16.8852,9228800.0
2014-01-21 11:20:00,19.4,19.44,19.39,19.42,3945200.0,16.8852,16.9201,16.8765,16.9027,3945200.0
2014-01-21 11:30:00,19.42,19.46,19.41,19.44,3183600.0,16.9027,16.9375,16.894,16.9201,3183600.0
2014-01-21 11:40:00,19.44,19.48,19.42,19.48,5009200.0,16.9201,16.9549,16.9027,16.9549,5009200.0
2014-01-21 11:50:00,19.48,19.54,19.45,19.52,5230400.0,16.9549,17.0071,16.9288,16.9897,5230400.0
2014-01-21 12:00:00,19.52,19.53,19.48,19.48,5826800.0,16.9897,16.9984,16.9549,16.9549,5826800.0
2014-01-21 12:10:00,19.48,19.54,19.47,19.53,6944000.0,16.9549,17.0071,16.9462,16.9984,6944000.0
2014-01-21 12:20:00,19.53,19.54,19.51,19.53,4275600.0,16.9984,17.0071,16.981,16.9984,4275600.0
2014-01-21 12:30:00,19.54,19.56,19.53,19.54,5398400.0,17.0071,17.0245,16.9984,17.0071,5398400.0
2014-01-21 12:40:00,19.54,19.59,19.54,19.59,5014800.0,17.0071,17.0506,17.0071,17.0506,5014800.0
2014-01-21 12:50:00,19.59,19.62,19.58,19.61,9175600.0,17.0506,17.0767,17.0419,17.068,9175600.0
2014-01-21 13:00:00,19.61,19.64,19.59,19.61,6204800.0,17.068,17.0941,17.0506,17.068,6204800.0
2014-01-21 13:10:00,19.61,19.62,19.59,19.61,3948000.0,17.068,17.0767,17.0506,17.068,3948000.0
2014-01-21 13:20:00,19.61,19.64,19.61,19.64,3754800.0,17.068,17.0941,17.068,17.0941,3754800.0
2014-01-21 13:30:00,19.64,19.64,19.63,19.64,6557600.0,17.0941,17.0941,17.0854,17.0941,6557600.0
2014-01-21 13:40:00,19.64,19.65,19.6,19.61,4382000.0,17.0941,17.1028,17.0593,17.068,4382000.0
2014-01-21 13:50:00,19.61,19.63,19.6,19.62,2324000.0,17.068,17.0854,17.0593,17.0767,2324000.0
2014-01-21 14:00:00,19.62,19.64,19.61,19.63,2511600.0,17.0767,17.0941,17.068,17.0854,2511600.0
2014-01-21 14:10:00,19.63,19.63,19.6,19.61,2178400.0,17.0854,17.0854,17.0593,17.068,2178400.0
2014-01-21 14:20:00,19.61,19.62,19.6,19.61,2802800.0,17.068,17.0767,17.0593,17.068,2802800.0
2014-01-21 14:30:00,19.61,19.64,19.61,19.64,4740400.0,17.068,17.0941,17.068,17.0941,4740400.0
2014-01-21 14:40:00,19.64,19.64,19.62,19.63,2531200.0,17.0941,17.0941,17.0767,17.0854,2531200.0
2014-01-21 14:50:00,19.63,19.63,19.6,19.63,2903600.0,17.0854,17.0854,17.0593,17.0854,2903600.0
2014-01-21 15:00:00,19.62,19.64,19.61,19.63,2839200.0,17.0767,17.0941,17.068,17.0854,2839200.0
2014-01-21 15:10:00,19.63,19.64,19.58,19.6,5398400.0,17.0854,17.0941,17.0419,17.0593,5398400.0
2014-01-21 15:20:00,19.6,19.63,19.59,19.6,2581600.0,17.0593,17.0854,17.0506,17.0593,2581600.0
2014-01-21 15:30:00,19.6,19.61,19.57,19.6,4709600.0,17.0593,17.068,17.0332,17.0593,4709600.0
2014-01-21 15:40:00,19.6,19.62,19.6,19.61,5611200.0,17.0593,17.0767,17.0593,17.068,5611200.0
2014-01-21 15:50:00,19.61,19.62,19.57,19.61,11482800.0,17.068,17.0767,17.0332,17.068,11482800.0
2014-01-22 09:30:00,19.68,19.74,19.59,19.7,21226800.0,17.129,17.1812,17.0506,17.1464,21226800.0
2014-01-22 09:40:00,19.7,19.7,19.62,19.62,7798000.0,17.1464,17.1464,17.0767,17.0767,7798000.0
2014-01-22 09:50:00,19.63,19.68,19.56,19.64,10438400.0,17.0854,17.129,17.0245,17.0941,10438400.0
2014-01-22 10:00:00,19.64,19.72,19.64,19.7,7305200.0,17.0941,17.1638,17.0941,17.1464,7305200.0
2014-01-22 10:10:00,19.7,19.76,19.69,19.74,12202400.0,17.1464,17.1986,17.1377,17.1812,12202400.0
2014-01-22 10:20:00,19.75,19.76,19.7,19.74,7070000.0,17.1899,17.1986,17.1464,17.1812,7070000.0
2014-01-22 10:30:00,19.75,19.78,19.73,19.77,9900800.0,17.1899,17.216,17.1725,17.2073,9900800.0
2014-01-22 10:40:00,19.78,19.86,19.77,19.8,30587200.0,17.216,17.2856,17.2073,17.2334,30587200.0
2014-01-22 10:50:00,19.8,19.87,19.8,19.86,13885200.0,17.2334,17.2943,17.2334,17.2856,13885200.0
2014-01-22 11:00:00,19.87,19.89,19.85,19.86,10908800.0,17.2943,17.3117,17.2769,17.2856,10908800.0
2014-01-22 11:10:00,19.86,19.9,19.86,19.9,6899200.0,17.2856,17.3204,17.2856,17.3204,6899200.0
2014-01-22 11:20:00,19.89,19.9,19.83,19.85,7792400.0,17.3117,17.3204,17.2595,17.2769,7792400.0
2014-01-22 11:30:00,19.85,19.86,19.81,19.84,6703200.0,17.2769,17.2856,17.2421,17.2682,6703200.0
2014-01-22 11:40:00,19.84,19.84,19.8,19.82,5546800.0,17.2682,17.2682,17.2334,17.2508,5546800.0
2014-01-22 11:50:00,19.82,19.87,19.82,19.85,4715200.0,17.2508,17.2943,17.2508,17.2769,4715200.0
2014-01-22 12:00:00,19.85,19.88,19.83,19.86,4547200.0,17.2769,17.303,17.2595,17.2856,4547200.0
2014-01-22 12:10:00,19.86,19.89,19.86,19.87,7249200.0,17.2856,17.3117,17.2856,17.2943,7249200.0
2014-01-22 12:20:00,19.88,19.88,19.82,19.84,5630800.0,17.303,17.303,17.2508,17.2682,5630800.0
2014-01-22 12:30:00,19.84,19.85,19.82,19.84,4639600.0,17.2682,17.2769,17.2508,17.2682,4639600.0
2014-01-22 12:40:00,19.84,19.86,19.82,19.85,4160800.0,17.2682,17.2856,17.2508,17.2769,4160800.0
2014-01-22 12:50:00,19.85,19.86,19.82,19.83,3864000.0,17.2769,17.2856,17.2508,17.2595,3864000.0
2014-01-22 13:00:00,19.83,19.83,19.76,19.78,7624400.0,17.2595,17.2595,17.1986,17.216,7624400.0
2014-01-22 13:10:00,19.79,19.8,19.73,19.74,7358400.0,17.2247,17.2334,17.1725,17.1812,7358400.0
2014-01-22 13:20:00,19.74,19.74,19.7,19.74,9139200.0,17.1812,17.1812,17.1464,17.1812,9139200.0
2014-01-22 13:30:00,19.74,19.75,19.71,19.73,5521600.0,17.1812,17.1899,17.1551,17.1725,5521600.0
2014-01-22 13:40:00,19.73,19.75,19.71,19.71,7621600.0,17.1725,17.1899,17.1551,17.1551,7621600.0
2014-01-22 13:50:00,19.71,19.72,19.67,19.7,8724800.0,17.1551,17.1638,17.1202,17.1464,8724800.0
2014-01-22 14:00:00,19.7,19.72,19.68,19.71,3192000.0,17.1464,17.1638,17.129,17.1551,3192000.0
2014-01-22 14:10:00,19.71,19.74,19.7,19.73,3774400.0,17.1551,17.1812,17.1464,17.1725,3774400.0
2014-01-22 14:20:00,19.73,19.76,19.72,19.74,4491200.0,17.1725,17.1986,17.1638,17.1812,4491200.0
2014-01-22 14:30:00,19.74,19.75,19.73,19.74,2531200.0,17.1812,17.1899,17.1725,17.1812,2531200.0
2014-01-22 14:40:00,19.74,19.74,19.68,19.69,4180400.0,17.1812,17.1812,17.129,17.1377,4180400.0
2014-01-22 14:50:00,19.69,19.72,19.68,19.69,3379600.0,17.1377,17.1638,17.129,17.1377,3379600.0
2014-01-22 15:00:00,19.7,19.73,19.7,19.73,2450000.0,17.1464,17.1725,17.1464,17.1725,2450000.0
2014-01-22 15:10:00,19.73,19.73,19.7,19.7,2326800.0,17.1725,17.1725,17.1464,17.1464,2326800.0
2014-01-22 15:20:00,19.7,19.72,19.69,19.69,3416000.0,17.1464,17.1638,17.1377,17.1377,3416000.0
2014-01-22 15:30:00,19.69,19.73,19.68,19.72,4737600.0,17.1377,17.1725,17.129,17.1638,4737600.0
2014-01-22 15:40:00,19.72,19.72,19.68,19.68,5490800.0,17.1638,17.1638,17.129,17.129,5490800.0
2014-01-22 15:50:00,19.69,19.71,19.67,19.7,11670400.0,17.1377,17.1551,17.1202,17.1464,11670400.0
2014-01-23 09:30:00,19.64,19.67,19.58,19.6,18586400.0,17.0941,17.1202,17.0419,17.0593,18586400.0
2014-01-23 09:40:00,19.6,19.71,19.6,19.68,12387200.0,17.0593,17.1551,17.0593,17.129,12387200.0
2014-01-23 09:50:00,19.68,19.7,19.65,19.67,6876800.0,17.129,17.1464,17.1028,17.1202,6876800.0
2014-01-23 10:00:00,19.67,19.71,19.58,19.61,8380400.0,17.1202,17.1551,17.0419,17.068,8380400.0
2014-01-23 10:10:00,19.61,19.61,19.54,19.58,7702800.0,17.068,17.068,17.0071,17.0419,7702800.0
2014-01-23 10:20:00,19.58,19.59,19.51,19.52,7019600.0,17.0419,17.0506,16.981,16.9897,7019600.0
2014-01-23 10:30:00,19.52,19.53,19.48,19.51,9578800.0,16.9897,16.9984,16.9549,16.981,9578800.0
2014-01-23 10:40:00,19.51,19.54,19.48,19.54,3822000.0,16.981,17.0071,16.9549,17.0071,3822000.0
2014-01-23 10:50:00,19.53,19.54,19.48,19.49,3592400.0,16.9984,17.0071,16.9549,16.9636,3592400.0
2014-01-23 11:00:00,19.49,19.51,19.46,19.51,5625200.0,16.9636,16.981,16.9375,16.981,5625200.0
2014-01-23 11:10:00,19.5,19.54,19.5,19.53,4538800.0,16.9723,17.0071,16.9723,16.9984,4538800.0
2014-01-23 11:20:00,19.53,19.55,19.52,19.54,3365600.0,16.9984,17.0158,16.9897,17.0071,3365600.0
2014-01-23 11:30:00,19.54,19.56,19.52,19.53,4090800.0,17.0071,17.0245,16.9897,16.9984,4090800.0
2014-01-23 11:40:00,19.53,19.56,19.51,19.53,3393600.0,16.9984,17.0245,16.981,16.9984,3393600.0
2014-01-23 11:50:00,19.52,19.56,19.51,19.55,1702400.0,16.9897,17.0245,16.981,17.0158,1702400.0
2014-01-23 12:00:00,19.55,19.56,19.53,19.53,1570800.0,17.0158,17.0245,16.9984,16.9984,1570800.0
2014-01-23 12:10:00,19.53,19.55,19.52,19.54,1534400.0,16.9984,17.0158,16.9897,17.0071,1534400.0
2014-01-23 12:20:00,19.54,19.57,19.52,19.56,2970800.0,17.0071,17.0332,16.9897,17.0245,2970800.0
2014-01-23 12:30:00,19.56,19.56,19.53,19.56,1528800.0,17.0245,17.0245,16.9984,17.0245,1528800.0
2014-01-23 12:40:00,19.55,19.58,19.54,19.58,3228400.0,17.0158,17.0419,17.0071,17.0419,3228400.0
2014-01-23 12:50:00,19.58,19.6,19.57,19.6,4160800.0,17.0419,17.0593,17.0332,17.0593,4160800.0
2014-01-23 13:00:00,19.6,19.64,19.6,19.62,5510400.0,17.0593,17.0941,17.0593,17.0767,5510400.0
2014-01-23 13:10:00,19.62,19.64,19.6,19.64,3368400.0,17.0767,17.0941,17.0593,17.0941,3368400.0
2014-01-23 13:20:00,19.64,19.68,19.62,19.68,7176400.0,17.0941,17.129,17.0767,17.129,7176400.0
2014-01-23 13:30:00,19.68,19.75,19.67,19.73,14786800.0,17.129,17.1899,17.1202,17.1725,14786800.0
2014-01-23 13:40:00,19.73,19.76,19.72,19.73,9514400.0,17.1725,17.1986,17.1638,17.1725,9514400.0
2014-01-23 13:50:00,19.73,19.73,19.69,19.71,8744400.0,17.1725,17.1725,17.1377,17.1551,8744400.0
2014-01-23 14:00:00,19.72,19.74,19.7,19.71,6826400.0,17.1638,17.1812,17.1464,17.1551,6826400.0
2014-01-23 14:10:00,19.71,19.81,19.69,19.8,13538000.0,17.1551,17.2421,17.1377,17.2334,13538000.0
2014-01-23 14:20:00,19.8,19.83,19.79,19.81,11874800.0,17.2334,17.2595,17.2247,17.2421,11874800.0
2014-01-23 14:30:00,19.81,19.82,19.76,19.79,7030800.0,17.2421,17.2508,17.1986,17.2247,7030800.0
2014-01-23 14:40:00,19.79,19.83,19.77,19.79,9800000.0,17.2247,17.2595,17.2073,17.2247,9800000.0
2014-01-23 14:50:00,19.79,19.82,19.78,19.82,7305200.0,17.2247,17.2508,17.216,17.2508,7305200.0
2014-01-23 15:00:00,19.82,19.85,19.77,19.83,12443200.0,17.2508,17.2769,17.2073,17.2595,12443200.0
2014-01-23 15:10:00,19.83,19.85,19.78,19.83,13893600.0,17.2595,17.2769,17.216,17.2595,13893600.0
2014-01-23 15:20:00,19.83,19.88,19.81,19.85,12308800.0,17.2595,17.303,17.2421,17.2769,12308800.0
2014-01-23 15:30:00,19.86,19.86,19.81,19.85,8195600.0,17.2856,17.2856,17.2421,17.2769,8195600.0
2014-01-23 15:40:00,19.84,19.86,19.83,19.85,8092000.0,17.2682,17.2856,17.2595,17.2769,8092000.0
2014-01-23 15:50:00,19.85,19.87,19.84,19.86,12773600.0,17.2769,17.2943,17.2682,17.2856,12773600.0
2014-01-24 09:30:00,19.79,19.84,19.73,19.78,24332000.0,17.2247,17.2682,17.1725,17.216,24332000.0
2014-01-24 09:40:00,19.78,19.79,19.67,19.7,15509200.0,17.216,17.2247,17.1202,17.1464,15509200.0
2014-01-24 09:50:00,19.7,19.73,19.66,19.66,10746400.0,17.1464,17.1725,17.1115,17.1115,10746400.0
2014-01-24 10:00:00,19.67,19.72,19.66,19.71,8873200.0,17.1202,17.1638,17.1115,17.1551,8873200.0
2014-01-24 10:10:00,19.71,19.77,19.7,19.75,14476000.0,17.1551,17.2073,17.1464,17.1899,14476000.0
2014-01-24 10:20:00,19.75,19.78,19.73,19.75,7235200.0,17.1899,17.216,17.1725,17.1899,7235200.0
2014-01-24 10:30:00,19.76,19.76,19.68,19.7,7294000.0,17.1986,17.1986,17.129,17.1464,7294000.0
2014-01-24 10:40:00,19.7,19.71,19.66,19.71,10150000.0,17.1464,17.1551,17.1115,17.1551,10150000.0
2014-01-24 10:50:00,19.71,19.74,19.7,19.71,4958800.0,17.1551,17.1812,17.1464,17.1551,4958800.0
2014-01-24 11:00:00,19.71,19.71,19.66,19.66,6050800.0,17.1551,17.1551,17.1115,17.1115,6050800.0
2014-01-24 11:10:00,19.66,19.68,19.64,19.64,8996400.0,17.1115,17.129,17.0941,17.0941,8996400.0
2014-01-24 11:20:00,19.64,19.65,19.59,19.61,11804800.0,17.0941,17.1028,17.0506,17.068,11804800.0
2014-01-24 11:30:00,19.61,19.65,19.59,19.63,10494400.0,17.068,17.1028,17.0506,17.0854,10494400.0
2014-01-24 11:40:00,19.63,19.65,19.63,19.65,6823600.0,17.0854,17.1028,17.0854,17.1028,6823600.0
2014-01-24 11:50:00,19.65,19.7,19.64,19.7,7240800.0,17.1028,17.1464,17.0941,17.1464,7240800.0
2014-01-24 12:00:00,19.7,19.74,19.69,19.72,10746400.0,17.1464,17.1812,17.1377,17.1638,10746400.0
2014-01-24 12:10:00,19.71,19.74,19.7,19.73,9503200.0,17.1551,17.1812,17.1464,17.1725,9503200.0
2014-01-24 12:20:00,19.73,19.74,19.69,19.71,7599200.0,17.1725,17.1812,17.1377,17.1551,7599200.0
2014-01-24 12:30:00,19.71,19.71,19.68,19.71,5863200.0,17.1551,17.1551,17.129,17.1551,5863200.0
2014-01-24 12:40:00,19.71,19.71,19.66,19.68,5614000.0,17.1551,17.1551,17.1115,17.129,5614000.0
2014-01-24 12:50:00,19.68,19.7,19.67,19.68,4614400.0,17.129,17.1464,17.1202,17.129,4614400.0
2014-01-24 13:00:00,19.68,19.69,19.64,19.68,3682000.0,17.129,17.1377,17.0941,17.129,3682000.0
2014-01-24 13:10:00,19.68,19.7,19.65,19.66,3606400.0,17.129,17.1464,17.1028,17.1115,3606400.0
2014-01-24 13:20:00,19.66,19.68,19.64,19.65,4743200.0,17.1115,17.129,17.0941,17.1028,4743200.0
2014-01-24 13:30:00,19.65,19.67,19.65,19.66,3320800.0,17.1028,17.1202,17.1028,17.1115,3320800.0
2014-01-24 13:40:00,19.66,19.67,19.65,19.66,2402400.0,17.1115,17.1202,17.1028,17.1115,2402400.0
2014-01-24 13:50:00,19.66,19.67,19.61,19.62,6336400.0,17.1115,17.1202,17.068,17.0767,6336400.0
2014-01-24 14:00:00,19.62,19.62,19.57,19.58,8027600.0,17.0767,17.0767,17.0332,17.0419,8027600.0
2014-01-24 14:10:00,19.58,19.63,19.57,19.6,7786800.0,17.0419,17.0854,17.0332,17.0593,7786800.0
2014-01-24 14:20:00,19.61,19.62,19.59,19.6,4107600.0,17.068,17.0767,17.0506,17.0593,4107600.0
2014-01-24 14:30:00,19.6,19.62,19.58,19.61,4037600.0,17.0593,17.0767,17.0419,17.068,4037600.0
2014-01-24 14:40:00,19.61,19.61,19.57,19.58,4670400.0,17.068,17.068,17.0332,17.0419,4670400.0
2014-01-24 14:50:00,19.58,19.58,19.55,19.55,7602000.0,17.0419,17.0419,17.0158,17.0158,7602000.0
2014-01-24 15:00:00,19.55,19.56,19.51,19.54,9447200.0,17.0158,17.0245,16.981,17.0071,9447200.0
2014-01-24 15:10:00,19.55,19.55,19.49,19.51,8842400.0,17.0158,17.0158,16.9636,16.981,8842400.0
2014-01-24 15:20:00,19.51,19.51,19.48,19.5,8688400.0,16.981,16.981,16.9549,16.9723,8688400.0
2014-01-24 15:30:00,19.5,19.53,19.5,19.53,8951600.0,16.9723,16.9984,16.9723,16.9984,8951600.0
2014-01-24 15:40:00,19.53,19.58,19.49,19.49,16108400.0,16.9984,17.0419,16.9636,16.9636,16108400.0
2014-01-24 15:50:00,19.49,19.56,19.46,19.51,26866000.0,16.9636,17.0245,16.9375,16.981,26866000.0
2014-01-27 09:30:00,19.65,19.81,19.65,19.74,31172400.0,17.1028,17.2421,17.1028,17.1812,31172400.0
2014-01-27 09:40:00,19.74,19.76,19.67,19.69,13465200.0,17.1812,17.1986,17.1202,17.1377,13465200.0
2014-01-27 09:50:00,19.7,19.75,19.67,19.74,9380000.0,17.1464,17.1899,17.1202,17.1812,9380000.0
2014-01-27 10:00:00,19.74,19.79,19.7,19.79,10844400.0,17.1812,17.2247,17.1464,17.2247,10844400.0
2014-01-27 10:10:00,19.79,19.79,19.75,19.76,11340000.0,17.2247,17.2247,17.1899,17.1986,11340000.0
2014-01-27 10:20:00,19.76,19.78,19.69,19.7,13364400.0,17.1986,17.216,17.1377,17.1464,13364400.0
2014-01-27 10:30:00,19.7,19.71,19.67,19.69,10396400.0,17.1464,17.1551,17.1202,17.1377,10396400.0
2014-01-27 10:40:00,19.69,19.76,19.68,19.75,10438400.0,17.1377,17.1986,17.129,17.1899,10438400.0
2014-01-27 10:50:00,19.75,19.76,19.7,19.73,6118000.0,17.1899,17.1986,17.1464,17.1725,6118000.0
2014-01-27 11:00:00,19.73,19.73,19.7,19.71,5062400.0,17.1725,17.1725,17.1464,17.1551,5062400.0
2014-01-27 11:10:00,19.71,19.71,19.62,19.66,12726000.0,17.1551,17.1551,17.0767,17.1115,12726000.0
2014-01-27 11:20:00,19.66,19.69,19.63,19.66,6552000.0,17.1115,17.1377,17.0854,17.1115,6552000.0
2014-01-27 11:30:00,19.66,19.68,19.63,19.64,4768400.0,17.1115,17.129,17.0854,17.0941,4768400.0
2014-01-27 11:40:00,19.64,19.66,19.61,19.64,6406400.0,17.0941,17.1115,17.068,17.0941,6406400.0
2014-01-27 11:50:00,19.63,19.65,19.59,19.6,6389600.0,17.0854,17.1028,17.0506,17.0593,6389600.0
2014-01-27 12:00:00,19.6,19.6,19.56,19.59,7935200.0,17.0593,17.0593,17.0245,17.0506,7935200.0
2014-01-27 12:10:00,19.59,19.61,19.55,19.55,5104400.0,17.0506,17.068,17.0158,17.0158,5104400.0
2014-01-27 12:20:00,19.56,19.6,19.49,19.58,9794400.0,17.0245,17.0593,16.9636,17.0419,9794400.0
2014-01-27 12:30:00,19.59,19.61,19.52,19.61,5894000.0,17.0506,17.068,16.9897,17.068,5894000.0
2014-01-27 12:40:00,19.61,19.66,19.58,19.64,6890800.0,17.068,17.1115,17.0419,17.0941,6890800.0
2014-01-27 12:50:00,19.64,19.65,19.59,19.6,3483200.0,17.0941,17.1028,17.0506,17.0593,3483200.0
2014-01-27 13:00:00,19.6,19.66,19.58,19.63,4782400.0,17.0593,17.1115,17.0419,17.0854,4782400.0
2014-01-27 13:10:00,19.63,19.66,19.61,19.64,4068400.0,17.0854,17.1115,17.068,17.0941,4068400.0
2014-01-27 13:20:00,19.64,19.65,19.6,19.64,3376800.0,17.0941,17.1028,17.0593,17.0941,3376800.0
2014-01-27 13:30:00,19.64,19.66,19.63,19.65,3399200.0,17.0941,17.1115,17.0854,17.1028,3399200.0
2014-01-27 13:40:00,19.65,19.69,19.63,19.69,4608800.0,17.1028,17.1377,17.0854,17.1377,4608800.0
2014-01-27 13:50:00,19.69,19.73,19.68,19.72,6022800.0,17.1377,17.1725,17.129,17.1638,6022800.0
2014-01-27 14:00:00,19.72,19.75,19.71,19.73,6616400.0,17.1638,17.1899,17.1551,17.1725,6616400.0
2014-01-27 14:10:00,19.73,19.76,19.72,19.75,5104400.0,17.1725,17.1986,17.1638,17.1899,5104400.0
2014-01-27 14:20:00,19.76,19.76,19.71,19.73,4211200.0,17.1986,17.1986,17.1551,17.1725,4211200.0
2014-01-27 14:30:00,19.73,19.77,19.72,19.77,5994800.0,17.1725,17.2073,17.1638,17.2073,5994800.0
2014-01-27 14:40:00,19.77,19.78,19.74,19.78,6196400.0,17.2073,17.216,17.1812,17.216,6196400.0
2014-01-27 14:50:00,19.78,19.81,19.77,19.8,7156800.0,17.216,17.2421,17.2073,17.2334,7156800.0
2014-01-27 15:00:00,19.8,19.8,19.75,19.76,6344800.0,17.2334,17.2334,17.1899,17.1986,6344800.0
2014-01-27 15:10:00,19.77,19.77,19.74,19.77,5714800.0,17.2073,17.2073,17.1812,17.2073,5714800.0
2014-01-27 15:20:00,19.77,19.77,19.74,19.75,5398400.0,17.2073,17.2073,17.1812,17.1899,5398400.0
2014-01-27 15:30:00,19.75,19.77,19.73,19.75,6986000.0,17.1899,17.2073,17.1725,17.1899,6986000.0
2014-01-27 15:40:00,19.75,19.76,19.69,19.69,10911600.0,17.1899,17.1986,17.1377,17.1377,10911600.0
2014-01-27 15:50:00,19.69,19.7,19.66,19.66,20459600.0,17.1377,17.1464,17.1115,17.1115,20459600.0
2014-01-28 09:30:00,18.17,18.26,17.95,18.15,113848000.0,15.8147,15.893,15.6232,15.7973,113848000.0
2014-01-28 09:40:00,18.16,18.19,18.06,18.07,47062400.0,15.806,15.8321,15.7189,15.7277,47062400.0
2014-01-28 09:50:00,18.07,18.07,17.95,18.0,55890800.0,15.7277,15.7277,15.6232,15.6667,55890800.0
2014-01-28 10:00:00,18.0,18.14,17.93,18.13,47443200.0,15.6667,15.7886,15.6058,15.7799,47443200.0
2014-01-28 10:10:00,18.13,18.29,18.11,18.27,47717600.0,15.7799,15.9191,15.7625,15.9017,47717600.0
2014-01-28 10:20:00,18.27,18.36,18.26,18.29,34210400.0,15.9017,15.9801,15.893,15.9191,34210400.0
2014-01-28 10:30:00,18.29,18.38,18.29,18.34,24645600.0,15.9191,15.9975,15.9191,15.9627,24645600.0
2014-01-28 10:40:00,18.34,18.39,18.26,18.28,22512000.0,15.9627,16.0062,15.893,15.9104,22512000.0
2014-01-28 10:50:00,18.28,18.32,18.24,18.25,16035600.0,15.9104,15.9452,15.8756,15.8843,16035600.0
2014-01-28 11:00:00,18.24,18.33,18.22,18.25,33432000.0,15.8756,15.9539,15.8582,15.8843,33432000.0
2014-01-28 11:10:00,18.25,18.26,18.13,18.14,24222800.0,15.8843,15.893,15.7799,15.7886,24222800.0
2014-01-28 11:20:00,18.14,18.18,18.12,18.15,16788800.0,15.7886,15.8234,15.7712,15.7973,16788800.0
2014-01-28 11:30:00,18.15,18.19,18.12,18.17,17446800.0,15.7973,15.8321,15.7712,15.8147,17446800.0
2014-01-28 11:40:00,18.17,18.21,18.13,18.18,17581200.0,15.8147,15.8495,15.7799,15.8234,17581200.0
2014-01-28 11:50:00,18.19,18.22,18.17,18.19,11886000.0,15.8321,15.8582,15.8147,15.8321,11886000.0
2014-01-28 12:00:00,18.2,18.2,18.15,18.17,8517600.0,15.8408,15.8408,15.7973,15.8147,8517600.0
2014-01-28 12:10:00,18.16,18.17,18.11,18.12,10416000.0,15.806,15.8147,15.7625,15.7712,10416000.0
2014-01-28 12:20:00,18.12,18.17,18.1,18.17,12600000.0,15.7712,15.8147,15.7538,15.8147,12600000.0
2014-01-28 12:30:00,18.17,18.2,18.16,18.17,9242800.0,15.8147,15.8408,15.806,15.8147,9242800.0
2014-01-28 12:40:00,18.17,18.24,18.17,18.21,9394000.0,15.8147,15.8756,15.8147,15.8495,9394000.0
2014-01-28 12:50:00,18.21,18.23,18.19,18.23,6092800.0,15.8495,15.8669,15.8321,15.8669,6092800.0
2014-01-28 13:00:00,18.23,18.24,18.17,18.18,8780800.0,15.8669,15.8756,15.8147,15.8234,8780800.0
2014-01-28 13:10:00,18.18,18.21,18.17,18.19,6364400.0,15.8234,15.8495,15.8147,15.8321,6364400.0
2014-01-28 13:20:00,18.2,18.22,18.15,18.15,7893200.0,15.8408,15.8582,15.7973,15.7973,7893200.0
2014-01-28 13:30:00,18.15,18.16,18.08,18.11,13031200.0,15.7973,15.806,15.7364,15.7625,13031200.0
2014-01-28 13:40:00,18.11,18.12,18.08,18.08,9296000.0,15.7625,15.7712,15.7364,15.7364,9296000.0
2014-01-28 13:50:00,18.08,18.11,18.07,18.08,8198400.0,15.7364,15.7625,15.7277,15.7364,8198400.0
2014-01-28 14:00:00,18.08,18.12,18.07,18.1,7985600.0,15.7364,15.7712,15.7277,15.7538,7985600.0
2014-01-28 14:10:00,18.1,18.15,18.09,18.14,7632800.0,15.7538,15.7973,15.7451,15.7886,7632800.0
2014-01-28 14:20:00,18.14,18.18,18.12,18.17,9259600.0,15.7886,15.8234,15.7712,15.8147,9259600.0
2014-01-28 14:30:00,18.16,18.19,18.14,18.16,8993600.0,15.806,15.8321,15.7886,15.806,8993600.0
2014-01-28 14:40:00,18.16,18.2,18.13,18.2,9797200.0,15.806,15.8408,15.7799,15.8408,9797200.0
2014-01-28 14:50:00,18.2,18.2,18.15,18.16,6608000.0,15.8408,15.8408,15.7973,15.806,6608000.0
2014-01-28 15:00:00,18.16,18.16,18.11,18.13,9923200.0,15.806,15.806,15.7625,15.7799,9923200.0
2014-01-28 15:10:00,18.13,18.15,18.1,18.13,9970800.0,15.7799,15.7973,15.7538,15.7799,9970800.0
2014-01-28 15:20:00,18.12,18.14,18.08,18.1,13064800.0,15.7712,15.7886,15.7364,15.7538,13064800.0
2014-01-28 15:30:00,18.1,18.12,18.06,18.07,13308400.0,15.7538,15.7712,15.7189,15.7277,13308400.0
2014-01-28 15:40:00,18.07,18.07,18.02,18.03,24270400.0,15.7277,15.7277,15.6841,15.6928,24270400.0
2014-01-28 15:50:00,18.03,18.11,18.02,18.1,26384400.0,15.6928,15.7625,15.6841,15.7538,26384400.0
2014-01-29 09:30:00,18.0,18.12,17.99,18.04,35014000.0,15.6667,15.7712,15.658,15.7015,35014000.0
2014-01-29 09:40:00,18.05,18.12,17.93,18.05,28453600.0,15.7102,15.7712,15.6058,15.7102,28453600.0
2014-01-29 09:50:00,18.05,18.08,17.97,18.01,16125200.0,15.7102,15.7364,15.6406,15.6754,16125200.0
2014-01-29 10:00:00,18.01,18.03,17.95,17.98,15506400.0,15.6754,15.6928,15.6232,15.6493,15506400.0
2014-01-29 10:10:00,17.97,17.98,17.88,17.91,25706800.0,15.6406,15.6493,15.5623,15.5884,25706800.0
2014-01-29 10:20:00,17.91,17.96,17.81,17.91,34143200.0,15.5884,15.6319,15.5014,15.5884,34143200.0
2014-01-29 10:30:00,17.9,17.91,17.83,17.85,15584800.0,15.5797,15.5884,15.5188,15.5362,15584800.0
2014-01-29 10:40:00,17.85,17.91,17.82,17.88,15377600.0,15.5362,15.5884,15.5101,15.5623,15377600.0
2014-01-29 10:50:00,17.88,17.92,17.87,17.88,8226400.0,15.5623,15.5971,15.5536,15.5623,8226400.0
2014-01-29 11:00:00,17.88,17.94,17.88,17.94,10040800.0,15.5623,15.6145,15.5623,15.6145,10040800.0
2014-01-29 11:10:00,17.94,17.99,17.93,17.95,12395600.0,15.6145,15.658,15.6058,15.6232,12395600.0
2014-01-29 11:20:00,17.95,18.01,17.94,17.98,7562800.0,15.6232,15.6754,15.6145,15.6493,7562800.0
2014-01-29 11:30:00,17.98,18.0,17.96,17.97,4617200.0,15.6493,15.6667,15.6319,15.6406,4617200.0
2014-01-29 11:40:00,17.97,18.0,17.96,17.98,4732000.0,15.6406,15.6667,15.6319,15.6493,4732000.0
2014-01-29 11:50:00,17.98,17.99,17.95,17.97,4779600.0,15.6493,15.658,15.6232,15.6406,4779600.0
2014-01-29 12:00:00,17.96,17.97,17.93,17.93,5476800.0,15.6319,15.6406,15.6058,15.6058,5476800.0
2014-01-29 12:10:00,17.94,17.94,17.91,17.92,3777200.0,15.6145,15.6145,15.5884,15.5971,3777200.0
2014-01-29 12:20:00,17.93,17.94,17.88,17.88,4832800.0,15.6058,15.6145,15.5623,15.5623,4832800.0
2014-01-29 12:30:00,17.88,17.9,17.87,17.89,5028800.0,15.5623,15.5797,15.5536,15.571,5028800.0
2014-01-29 12:40:00,17.89,17.92,17.88,17.91,3326400.0,15.571,15.5971,15.5623,15.5884,3326400.0
2014-01-29 12:50:00,17.91,17.92,17.88,17.89,3158400.0,15.5884,15.5971,15.5623,15.571,3158400.0
2014-01-29 13:00:00,17.89,17.89,17.86,17.88,3558800.0,15.571,15.571,15.5449,15.5623,3558800.0
2014-01-29 13:10:00,17.88,17.93,17.88,17.91,3813600.0,15.5623,15.6058,15.5623,15.5884,3813600.0
2014-01-29 13:20:00,17.91,17.91,17.89,17.9,2528400.0,15.5884,15.5884,15.571,15.5797,2528400.0
2014-01-29 13:30:00,17.9,17.92,17.89,17.91,3578400.0,15.5797,15.5971,15.571,15.5884,3578400.0
2014-01-29 13:40:00,17.91,17.92,17.89,17.9,3502800.0,15.5884,15.5971,15.571,15.5797,3502800.0
2014-01-29 13:50:00,17.9,17.94,17.9,17.93,3850000.0,15.5797,15.6145,15.5797,15.6058,3850000.0
2014-01-29 14:00:00,17.93,17.98,17.89,17.92,12222000.0,15.6058,15.6493,15.571,15.5971,12222000.0
2014-01-29 14:10:00,17.92,17.92,17.86,17.87,10068800.0,15.5971,15.5971,15.5449,15.5536,10068800.0
2014-01-29 14:20:00,17.87,17.9,17.86,17.89,9144800.0,15.5536,15.5797,15.5449,15.571,9144800.0
2014-01-29 14:30:00,17.89,17.95,17.86,17.95,8374800.0,15.571,15.6232,15.5449,15.6232,8374800.0
2014-01-29 14:40:00,17.95,17.95,17.9,17.91,5370400.0,15.6232,15.6232,15.5797,15.5884,5370400.0
2014-01-29 14:50:00,17.91,17.92,17.86,17.86,5821200.0,15.5884,15.5971,15.5449,15.5449,5821200.0
2014-01-29 15:00:00,17.86,17.88,17.85,17.87,7655200.0,15.5449,15.5623,15.5362,15.5536,7655200.0
2014-01-29 15:10:00,17.87,17.89,17.83,17.87,10343200.0,15.5536,15.571,15.5188,15.5536,10343200.0
2014-01-29 15:20:00,17.87,17.9,17.86,17.88,6073200.0,15.5536,15.5797,15.5449,15.5623,6073200.0
2014-01-29 15:30:00,17.88,17.9,17.86,17.9,6582800.0,15.5623,15.5797,15.5449,15.5797,6582800.0
2014-01-29 15:40:00,17.9,17.94,17.88,17.92,9948400.0,15.5797,15.6145,15.5623,15.5971,9948400.0
2014-01-29 15:50:00,17.92,17.92,17.88,17.88,15108800.0,15.5971,15.5971,15.5623,15.5623,15108800.0
2014-01-30 09:30:00,17.95,18.05,17.91,18.04,39594800.0,15.6232,15.7102,15.5884,15.7015,39594800.0
2014-01-30 09:40:00,18.04,18.09,18.02,18.04,24637200.0,15.7015,15.7451,15.6841,15.7015,24637200.0
2014-01-30 09:50:00,18.04,18.04,17.91,17.96,14649600.0,15.7015,15.7015,15.5884,15.6319,14649600.0
2014-01-30 10:00:00,17.96,17.96,17.9,17.92,13661200.0,15.6319,15.6319,15.5797,15.5971,13661200.0
2014-01-30 10:10:00,17.92,17.93,17.88,17.88,11771200.0,15.5971,15.6058,15.5623,15.5623,11771200.0
2014-01-30 10:20:00,17.88,17.91,17.81,17.81,17690400.0,15.5623,15.5884,15.5014,15.5014,17690400.0
2014-01-30 10:30:00,17.81,17.84,17.77,17.83,16528400.0,15.5014,15.5275,15.4665,15.5188,16528400.0
2014-01-30 10:40:00,17.83,17.86,17.8,17.83,8388800.0,15.5188,15.5449,15.4927,15.5188,8388800.0
2014-01-30 10:50:00,17.83,17.86,17.8,17.81,6395200.0,15.5188,15.5449,15.4927,15.5014,6395200.0
2014-01-30 11:00:00,17.81,17.81,17.74,17.77,12597200.0,15.5014,15.5014,15.4404,15.4665,12597200.0
2014-01-30 11:10:00,17.77,17.82,17.75,17.82,9550800.0,15.4665,15.5101,15.4491,15.5101,9550800.0
2014-01-30 11:20:00,17.81,17.84,17.79,17.8,7106400.0,15.5014,15.5275,15.4839,15.4927,7106400.0
2014-01-30 11:30:00,17.8,17.85,17.79,17.83,5661600.0,15.4927,15.5362,15.4839,15.5188,5661600.0
2014-01-30 11:40:00,17.83,17.88,17.83,17.85,9923200.0,15.5188,15.5623,15.5188,15.5362,9923200.0
2014-01-30 11:50:00,17.85,17.91,17.85,17.89,9153200.0,15.5362,15.5884,15.5362,15.571,9153200.0
2014-01-30 12:00:00,17.89,17.91,17.88,17.9,5230400.0,15.571,15.5884,15.5623,15.5797,5230400.0
2014-01-30 12:10:00,17.9,17.91,17.88,17.88,5810000.0,15.5797,15.5884,15.5623,15.5623,5810000.0
2014-01-30 12:20:00,17.88,17.9,17.88,17.89,3183600.0,15.5623,15.5797,15.5623,15.571,3183600.0
2014-01-30 12:30:00,17.89,17.91,17.88,17.91,3866800.0,15.571,15.5884,15.5623,15.5884,3866800.0
2014-01-30 12:40:00,17.91,17.97,17.91,17.97,8380400.0,15.5884,15.6406,15.5884,15.6406,8380400.0
2014-01-30 12:50:00,17.97,17.97,17.94,17.94,5910800.0,15.6406,15.6406,15.6145,15.6145,5910800.0
2014-01-30 13:00:00,17.95,17.96,17.93,17.94,5258400.0,15.6232,15.6319,15.6058,15.6145,5258400.0
2014-01-30 13:10:00,17.93,17.94,17.88,17.89,7386400.0,15.6058,15.6145,15.5623,15.571,7386400.0
2014-01-30 13:20:00,17.89,17.9,17.88,17.88,6490400.0,15.571,15.5797,15.5623,15.5623,6490400.0
2014-01-30 13:30:00,17.88,17.9,17.88,17.88,3180800.0,15.5623,15.5797,15.5623,15.5623,3180800.0
2014-01-30 13:40:00,17.88,17.89,17.88,17.89,3326400.0,15.5623,15.571,15.5623,15.571,3326400.0
2014-01-30 13:50:00,17.88,17.88,17.86,17.86,6165600.0,15.5623,15.5623,15.5449,15.5449,6165600.0
2014-01-30 14:00:00,17.86,17.87,17.85,17.85,4650800.0,15.5449,15.5536,15.5362,15.5362,4650800.0
2014-01-30 14:10:00,17.86,17.86,17.84,17.86,5222000.0,15.5449,15.5449,15.5275,15.5449,5222000.0
2014-01-30 14:20:00,17.85,17.86,17.85,17.86,4351200.0,15.5362,15.5449,15.5362,15.5449,4351200.0
2014-01-30 14:30:00,17.86,17.87,17.85,17.85,4197200.0,15.5449,15.5536,15.5362,15.5362,4197200.0
2014-01-30 14:40:00,17.86,17.86,17.84,17.85,4460400.0,15.5449,15.5449,15.5275,15.5362,4460400.0
2014-01-30 14:50:00,17.85,17.86,17.84,17.85,3525200.0,15.5362,15.5449,15.5275,15.5362,3525200.0
2014-01-30 15:00:00,17.85,17.88,17.84,17.85,6358800.0,15.5362,15.5623,15.5275,15.5362,6358800.0
2014-01-30 15:10:00,17.85,17.87,17.84,17.86,4746000.0,15.5362,15.5536,15.5275,15.5449,4746000.0
2014-01-30 15:20:00,17.86,17.86,17.84,17.85,4494000.0,15.5449,15.5449,15.5275,15.5362,4494000.0
2014-01-30 15:30:00,17.85,17.86,17.84,17.85,5297600.0,15.5362,15.5449,15.5275,15.5362,5297600.0
2014-01-30 15:40:00,17.85,17.85,17.83,17.83,8514800.0,15.5362,15.5362,15.5188,15.5188,8514800.0
2014-01-30 15:50:00,17.84,17.86,17.82,17.83,22276800.0,15.5275,15.5449,15.5101,15.5188,22276800.0
2014-01-31 09:30:00,17.69,17.8,17.68,17.77,26527200.0,15.3969,15.4927,15.3882,15.4665,26527200.0
2014-01-31 09:40:00,17.77,17.77,17.72,17.72,12373200.0,15.4665,15.4665,15.423,15.423,12373200.0
2014-01-31 09:50:00,17.73,17.73,17.69,17.69,14422800.0,15.4317,15.4317,15.3969,15.3969,14422800.0
2014-01-31 10:00:00,17.69,17.75,17.68,17.73,10214400.0,15.3969,15.4491,15.3882,15.4317,10214400.0
2014-01-31 10:10:00,17.73,17.76,17.7,17.72,8355200.0,15.4317,15.4578,15.4056,15.423,8355200.0
2014-01-31 10:20:00,17.71,17.73,17.69,17.69,7574000.0,15.4143,15.4317,15.3969,15.3969,7574000.0
2014-01-31 10:30:00,17.69,17.7,17.63,17.64,16010400.0,15.3969,15.4056,15.3447,15.3534,16010400.0
2014-01-31 10:40:00,17.64,17.68,17.63,17.68,7520800.0,15.3534,15.3882,15.3447,15.3882,7520800.0
2014-01-31 10:50:00,17.68,17.7,17.67,17.67,7148400.0,15.3882,15.4056,15.3795,15.3795,7148400.0
2014-01-31 11:00:00,17.67,17.72,17.67,17.71,5510400.0,15.3795,15.423,15.3795,15.4143,5510400.0
2014-01-31 11:10:00,17.7,17.72,17.7,17.71,4785200.0,15.4056,15.423,15.4056,15.4143,4785200.0
2014-01-31 11:20:00,17.71,17.73,17.7,17.73,4575200.0,15.4143,15.4317,15.4056,15.4317,4575200.0
2014-01-31 11:30:00,17.72,17.74,17.72,17.73,4824400.0,15.423,15.4404,15.423,15.4317,4824400.0
2014-01-31 11:40:00,17.73,17.76,17.72,17.75,6056400.0,15.4317,15.4578,15.423,15.4491,6056400.0
2014-01-31 11:50:00,17.75,17.78,17.75,17.77,4606000.0,15.4491,15.4752,15.4491,15.4665,4606000.0
2014-01-31 12:00:00,17.77,17.82,17.77,17.82,8794800.0,15.4665,15.5101,15.4665,15.5101,8794800.0
2014-01-31 12:10:00,17.82,17.88,17.82,17.85,12219200.0,15.5101,15.5623,15.5101,15.5362,12219200.0
2014-01-31 12:20:00,17.85,17.86,17.83,17.85,6280400.0,15.5362,15.5449,15.5188,15.5362,6280400.0
2014-01-31 12:30:00,17.85,17.85,17.81,17.82,5093200.0,15.5362,15.5362,15.5014,15.5101,5093200.0
2014-01-31 12:40:00,17.82,17.82,17.78,17.78,6440000.0,15.5101,15.5101,15.4752,15.4752,6440000.0
2014-01-31 12:50:00,17.79,17.81,17.78,17.8,3183600.0,15.4839,15.5014,15.4752,15.4927,3183600.0
2014-01-31 13:00:00,17.8,17.84,17.79,17.82,4575200.0,15.4927,15.5275,15.4839,15.5101,4575200.0
2014-01-31 13:10:00,17.82,17.84,17.81,17.81,3864000.0,15.5101,15.5275,15.5014,15.5014,3864000.0
2014-01-31 13:20:00,17.81,17.85,17.8,17.83,3872400.0,15.5014,15.5362,15.4927,15.5188,3872400.0
2014-01-31 13:30:00,17.83,17.85,17.83,17.85,3250800.0,15.5188,15.5362,15.5188,15.5362,3250800.0
2014-01-31 13:40:00,17.85,17.89,17.85,17.89,7417200.0,15.5362,15.571,15.5362,15.571,7417200.0
2014-01-31 13:50:00,17.89,17.91,17.88,17.89,7184800.0,15.571,15.5884,15.5623,15.571,7184800.0
2014-01-31 14:00:00,17.89,17.91,17.89,17.89,6535200.0,15.571,15.5884,15.571,15.571,6535200.0
2014-01-31 14:10:00,17.89,17.89,17.86,17.86,5415200.0,15.571,15.571,15.5449,15.5449,5415200.0
2014-01-31 14:20:00,17.86,17.9,17.86,17.9,4718000.0,15.5449,15.5797,15.5449,15.5797,4718000.0
2014-01-31 14:30:00,17.89,17.91,17.88,17.89,5152000.0,15.571,15.5884,15.5623,15.571,5152000.0
2014-01-31 14:40:00,17.89,17.91,17.89,17.9,3542000.0,15.571,15.5884,15.571,15.5797,3542000.0
2014-01-31 14:50:00,17.9,17.91,17.85,17.85,5364800.0,15.5797,15.5884,15.5362,15.5362,5364800.0
2014-01-31 15:00:00,17.85,17.86,17.82,17.85,7924000.0,15.5362,15.5449,15.5101,15.5362,7924000.0
2014-01-31 15:10:00,17.85,17.88,17.84,17.86,6818000.0,15.5362,15.5623,15.5275,15.5449,6818000.0
2014-01-31 15:20:00,17.86,17.86,17.84,17.86,5465600.0,15.5449,15.5449,15.5275,15.5449,5465600.0
2014-01-31 15:30:00,17.86,17.87,17.85,17.87,7876400.0,15.5449,15.5536,15.5362,15.5536,7876400.0
2014-01-31 15:40:00,17.87,17.87,17.85,17.86,8254400.0,15.5536,15.5536,15.5362,15.5449,8254400.0
2014-01-31 15:50:00,17.86,17.88,17.85,17.88,19236000.0,15.5449,15.5623,15.5362,15.5623,19236000.0
2014-02-03 09:30:00,17.95,18.09,17.94,18.08,25197200.0,15.6232,15.7451,15.6145,15.7364,25197200.0
2014-02-03 09:40:00,18.07,18.09,18.02,18.03,15660400.0,15.7277,15.7451,15.6841,15.6928,15660400.0
2014-02-03 09:50:00,18.03,18.13,18.02,18.12,16738400.0,15.6928,15.7799,15.6841,15.7712,16738400.0
2014-02-03 10:00:00,18.11,18.12,18.03,18.06,13868400.0,15.7625,15.7712,15.6928,15.7189,13868400.0
2014-02-03 10:10:00,18.07,18.07,17.92,17.94,15033200.0,15.7277,15.7277,15.5971,15.6145,15033200.0
2014-02-03 10:20:00,17.93,17.99,17.91,17.98,11275600.0,15.6058,15.658,15.5884,15.6493,11275600.0
2014-02-03 10:30:00,17.98,18.04,17.96,18.01,9584400.0,15.6493,15.7015,15.6319,15.6754,9584400.0
2014-02-03 10:40:00,18.01,18.04,18.0,18.0,5768000.0,15.6754,15.7015,15.6667,15.6667,5768000.0
2014-02-03 10:50:00,18.01,18.03,17.97,18.02,5345200.0,15.6754,15.6928,15.6406,15.6841,5345200.0
2014-02-03 11:00:00,18.02,18.04,17.98,17.99,4228000.0,15.6841,15.7015,15.6493,15.658,4228000.0
2014-02-03 11:10:00,17.99,18.02,17.94,17.98,5518800.0,15.658,15.6841,15.6145,15.6493,5518800.0
2014-02-03 11:20:00,17.99,18.03,17.97,18.01,4620000.0,15.658,15.6928,15.6406,15.6754,4620000.0
2014-02-03 11:30:00,18.01,18.04,18.0,18.03,4667600.0,15.6754,15.7015,15.6667,15.6928,4667600.0
2014-02-03 11:40:00,18.03,18.04,17.96,17.99,5644800.0,15.6928,15.7015,15.6319,15.658,5644800.0
2014-02-03 11:50:00,17.99,18.02,17.98,18.0,3908800.0,15.658,15.6841,15.6493,15.6667,3908800.0
2014-02-03 12:00:00,18.0,18.01,17.96,18.0,4365200.0,15.6667,15.6754,15.6319,15.6667,4365200.0
2014-02-03 12:10:00,18.0,18.0,17.94,17.94,4247600.0,15.6667,15.6667,15.6145,15.6145,4247600.0
2014-02-03 12:20:00,17.94,17.98,17.93,17.98,4804800.0,15.6145,15.6493,15.6058,15.6493,4804800.0
2014-02-03 12:30:00,17.98,18.0,17.95,17.95,4326000.0,15.6493,15.6667,15.6232,15.6232,4326000.0
2014-02-03 12:40:00,17.95,17.98,17.94,17.95,4684400.0,15.6232,15.6493,15.6145,15.6232,4684400.0
2014-02-03 12:50:00,17.94,17.97,17.92,17.92,5278000.0,15.6145,15.6406,15.5971,15.5971,5278000.0
2014-02-03 13:00:00,17.93,17.94,17.85,17.87,10886400.0,15.6058,15.6145,15.5362,15.5536,10886400.0
2014-02-03 13:10:00,17.87,17.92,17.86,17.88,4720800.0,15.5536,15.5971,15.5449,15.5623,4720800.0
2014-02-03 13:20:00,17.89,17.91,17.87,17.89,5429200.0,15.571,15.5884,15.5536,15.571,5429200.0
2014-02-03 13:30:00,17.89,17.92,17.88,17.88,4690000.0,15.571,15.5971,15.5623,15.5623,4690000.0
2014-02-03 13:40:00,17.88,17.92,17.86,17.9,5124000.0,15.5623,15.5971,15.5449,15.5797,5124000.0
2014-02-03 13:50:00,17.9,17.93,17.88,17.91,5633600.0,15.5797,15.6058,15.5623,15.5884,5633600.0
2014-02-03 14:00:00,17.91,17.93,17.89,17.91,3099600.0,15.5884,15.6058,15.571,15.5884,3099600.0
2014-02-03 14:10:00,17.91,17.94,17.9,17.93,3379600.0,15.5884,15.6145,15.5797,15.6058,3379600.0
2014-02-03 14:20:00,17.93,17.93,17.89,17.91,3637200.0,15.6058,15.6058,15.571,15.5884,3637200.0
2014-02-03 14:30:00,17.91,17.91,17.86,17.89,5507600.0,15.5884,15.5884,15.5449,15.571,5507600.0
2014-02-03 14:40:00,17.88,17.89,17.86,17.88,3948000.0,15.5623,15.571,15.5449,15.5623,3948000.0
2014-02-03 14:50:00,17.88,17.88,17.84,17.84,6162800.0,15.5623,15.5623,15.5275,15.5275,6162800.0
2014-02-03 15:00:00,17.85,17.87,17.83,17.86,6213200.0,15.5362,15.5536,15.5188,15.5449,6213200.0
2014-02-03 15:10:00,17.86,17.89,17.84,17.88,6386800.0,15.5449,15.571,15.5275,15.5623,6386800.0
2014-02-03 15:20:00,17.88,17.92,17.86,17.91,4933600.0,15.5623,15.5971,15.5449,15.5884,4933600.0
2014-02-03 15:30:00,17.91,17.92,17.87,17.89,5947200.0,15.5884,15.5971,15.5536,15.571,5947200.0
2014-02-03 15:40:00,17.89,17.9,17.85,17.86,8383200.0,15.571,15.5797,15.5362,15.5449,8383200.0
2014-02-03 15:50:00,17.86,17.93,17.84,17.92,17435600.0,15.5449,15.6058,15.5275,15.5971,17435600.0
2014-02-04 09:30:00,18.07,18.11,18.01,18.04,30760800.0,15.7277,15.7625,15.6754,15.7015,30760800.0
2014-02-04 09:40:00,18.04,18.05,17.96,18.04,14635600.0,15.7015,15.7102,15.6319,15.7015,14635600.0
2014-02-04 09:50:00,18.04,18.12,18.01,18.11,12373200.0,15.7015,15.7712,15.6754,15.7625,12373200.0
2014-02-04 10:00:00,18.11,18.13,18.07,18.1,10581200.0,15.7625,15.7799,15.7277,15.7538,10581200.0
2014-02-04 10:10:00,18.1,18.12,18.08,18.1,7280000.0,15.7538,15.7712,15.7364,15.7538,7280000.0
2014-02-04 10:20:00,18.09,18.1,18.01,18.04,10337600.0,15.7451,15.7538,15.6754,15.7015,10337600.0
2014-02-04 10:30:00,18.04,18.07,18.03,18.06,6106800.0,15.7015,15.7277,15.6928,15.7189,6106800.0
2014-02-04 10:40:00,18.06,18.07,18.03,18.04,6493200.0,15.7189,15.7277,15.6928,15.7015,6493200.0
2014-02-04 10:50:00,18.04,18.05,18.01,18.04,5938800.0,15.7015,15.7102,15.6754,15.7015,5938800.0
2014-02-04 11:00:00,18.04,18.12,18.03,18.12,9368800.0,15.7015,15.7712,15.6928,15.7712,9368800.0
2014-02-04 11:10:00,18.12,18.14,18.11,18.13,8817200.0,15.7712,15.7886,15.7625,15.7799,8817200.0
2014-02-04 11:20:00,18.13,18.15,18.1,18.13,11424000.0,15.7799,15.7973,15.7538,15.7799,11424000.0
2014-02-04 11:30:00,18.13,18.16,18.11,18.15,5395600.0,15.7799,15.806,15.7625,15.7973,5395600.0
2014-02-04 11:40:00,18.15,18.17,18.13,18.17,5821200.0,15.7973,15.8147,15.7799,15.8147,5821200.0
2014-02-04 11:50:00,18.17,18.19,18.15,18.19,6854400.0,15.8147,15.8321,15.7973,15.8321,6854400.0
2014-02-04 12:00:00,18.19,18.19,18.15,18.17,5443200.0,15.8321,15.8321,15.7973,15.8147,5443200.0
2014-02-04 12:10:00,18.17,18.2,18.16,18.18,4440800.0,15.8147,15.8408,15.806,15.8234,4440800.0
2014-02-04 12:20:00,18.18,18.19,18.17,18.18,3508400.0,15.8234,15.8321,15.8147,15.8234,3508400.0
2014-02-04 12:30:00,18.18,18.18,18.17,18.18,3127600.0,15.8234,15.8234,15.8147,15.8234,3127600.0
2014-02-04 12:40:00,18.18,18.19,18.17,18.18,2511600.0,15.8234,15.8321,15.8147,15.8234,2511600.0
2014-02-04 12:50:00,18.18,18.18,18.17,18.18,2408000.0,15.8234,15.8234,15.8147,15.8234,2408000.0
2014-02-04 13:00:00,18.18,18.19,18.17,18.18,2825200.0,15.8234,15.8321,15.8147,15.8234,2825200.0
2014-02-04 13:10:00,18.18,18.19,18.14,18.17,4460400.0,15.8234,15.8321,15.7886,15.8147,4460400.0
2014-02-04 13:20:00,18.17,18.18,18.15,18.16,3295600.0,15.8147,15.8234,15.7973,15.806,3295600.0
2014-02-04 13:30:00,18.15,18.18,18.15,18.17,3203200.0,15.7973,15.8234,15.7973,15.8147,3203200.0
2014-02-04 13:40:00,18.17,18.18,18.16,18.16,2380000.0,15.8147,15.8234,15.806,15.806,2380000.0
2014-02-04 13:50:00,18.16,18.16,18.12,18.13,5597200.0,15.806,15.806,15.7712,15.7799,5597200.0
2014-02-04 14:00:00,18.13,18.14,18.11,18.14,4158000.0,15.7799,15.7886,15.7625,15.7886,4158000.0
2014-02-04 14:10:00,18.14,18.16,18.13,18.14,2906400.0,15.7886,15.806,15.7799,15.7886,2906400.0
2014-02-04 14:20:00,18.14,18.17,18.13,18.16,2399600.0,15.7886,15.8147,15.7799,15.806,2399600.0
2014-02-04 14:30:00,18.16,18.16,18.14,18.15,2455600.0,15.806,15.806,15.7886,15.7973,2455600.0
2014-02-04 14:40:00,18.15,18.17,18.15,18.16,3124800.0,15.7973,15.8147,15.7973,15.806,3124800.0
2014-02-04 14:50:00,18.16,18.18,18.16,18.17,2682400.0,15.806,15.8234,15.806,15.8147,2682400.0
2014-02-04 15:00:00,18.17,18.18,18.16,18.17,4925200.0,15.8147,15.8234,15.806,15.8147,4925200.0
2014-02-04 15:10:00,18.16,18.17,18.15,18.16,3245200.0,15.806,15.8147,15.7973,15.806,3245200.0
2014-02-04 15:20:00,18.16,18.17,18.11,18.12,4575200.0,15.806,15.8147,15.7625,15.7712,4575200.0
2014-02-04 15:30:00,18.12,18.16,18.11,18.14,5894000.0,15.7712,15.806,15.7625,15.7886,5894000.0
2014-02-04 15:40:00,18.14,18.17,18.14,18.16,6496000.0,15.7886,15.8147,15.7886,15.806,6496000.0
2014-02-04 15:50:00,18.16,18.18,18.14,18.17,12460000.0,15.806,15.8234,15.7886,15.8147,12460000.0
2014-02-05 09:30:00,18.09,18.25,18.08,18.24,19241600.0,15.7451,15.8843,15.7364,15.8756,19241600.0
2014-02-05 09:40:00,18.24,18.24,18.19,18.2,10911600.0,15.8756,15.8756,15.8321,15.8408,10911600.0
2014-02-05 09:50:00,18.2,18.21,18.17,18.18,7299600.0,15.8408,15.8495,15.8147,15.8234,7299600.0
2014-02-05 10:00:00,18.18,18.29,18.17,18.27,14806400.0,15.8234,15.9191,15.8147,15.9017,14806400.0
2014-02-05 10:10:00,18.27,18.28,18.18,18.18,11678800.0,15.9017,15.9104,15.8234,15.8234,11678800.0
2014-02-05 10:20:00,18.19,18.21,18.14,18.2,10340400.0,15.8321,15.8495,15.7886,15.8408,10340400.0
2014-02-05 10:30:00,18.2,18.25,18.17,18.22,7784000.0,15.8408,15.8843,15.8147,15.8582,7784000.0
2014-02-05 10:40:00,18.22,18.24,18.21,18.22,5916400.0,15.8582,15.8756,15.8495,15.8582,5916400.0
2014-02-05 10:50:00,18.22,18.24,18.2,18.23,4130000.0,15.8582,15.8756,15.8408,15.8669,4130000.0
2014-02-05 11:00:00,18.23,18.24,18.21,18.22,3427200.0,15.8669,15.8756,15.8495,15.8582,3427200.0
2014-02-05 11:10:00,18.22,18.24,18.22,18.22,3444000.0,15.8582,15.8756,15.8582,15.8582,3444000.0
2014-02-05 11:20:00,18.22,18.27,18.22,18.27,4810400.0,15.8582,15.9017,15.8582,15.9017,4810400.0
2014-02-05 11:30:00,18.26,18.27,18.24,18.26,4286800.0,15.893,15.9017,15.8756,15.893,4286800.0
2014-02-05 11:40:00,18.26,18.3,18.26,18.3,6574400.0,15.893,15.9278,15.893,15.9278,6574400.0
2014-02-05 11:50:00,18.3,18.33,18.3,18.33,6378400.0,15.9278,15.9539,15.9278,15.9539,6378400.0
2014-02-05 12:00:00,18.33,18.37,18.32,18.35,9181200.0,15.9539,15.9888,15.9452,15.9714,9181200.0
2014-02-05 12:10:00,18.35,18.36,18.32,18.36,6140400.0,15.9714,15.9801,15.9452,15.9801,6140400.0
2014-02-05 12:20:00,18.36,18.38,18.33,18.33,5314400.0,15.9801,15.9975,15.9539,15.9539,5314400.0
2014-02-05 12:30:00,18.33,18.35,18.33,18.34,3494400.0,15.9539,15.9714,15.9539,15.9627,3494400.0
2014-02-05 12:40:00,18.34,18.36,18.33,18.35,2690800.0,15.9627,15.9801,15.9539,15.9714,2690800.0
2014-02-05 12:50:00,18.35,18.37,18.35,18.36,3578400.0,15.9714,15.9888,15.9714,15.9801,3578400.0
2014-02-05 13:00:00,18.36,18.38,18.35,18.38,2864400.0,15.9801,15.9975,15.9714,15.9975,2864400.0
2014-02-05 13:10:00,18.38,18.4,18.36,18.37,5838000.0,15.9975,16.0149,15.9801,15.9888,5838000.0
2014-02-05 13:20:00,18.37,18.38,18.35,18.36,2744000.0,15.9888,15.9975,15.9714,15.9801,2744000.0
2014-02-05 13:30:00,18.36,18.38,18.36,18.38,2374400.0,15.9801,15.9975,15.9801,15.9975,2374400.0
2014-02-05 13:40:00,18.38,18.39,18.35,18.36,2990400.0,15.9975,16.0062,15.9714,15.9801,2990400.0
2014-02-05 13:50:00,18.36,18.4,18.36,18.39,3024000.0,15.9801,16.0149,15.9801,16.0062,3024000.0
2014-02-05 14:00:00,18.38,18.4,18.36,18.38,3337600.0,15.9975,16.0149,15.9801,15.9975,3337600.0
2014-02-05 14:10:00,18.38,18.38,18.35,18.36,2665600.0,15.9975,15.9975,15.9714,15.9801,2665600.0
2014-02-05 14:20:00,18.36,18.38,18.36,18.37,2492000.0,15.9801,15.9975,15.9801,15.9888,2492000.0
2014-02-05 14:30:00,18.37,18.39,18.36,18.37,2791600.0,15.9888,16.0062,15.9801,15.9888,2791600.0
2014-02-05 14:40:00,18.37,18.37,18.36,18.37,2492000.0,15.9888,15.9888,15.9801,15.9888,2492000.0
2014-02-05 14:50:00,18.37,18.38,18.33,18.34,4650800.0,15.9888,15.9975,15.9539,15.9627,4650800.0
2014-02-05 15:00:00,18.34,18.36,18.32,18.36,3970400.0,15.9627,15.9801,15.9452,15.9801,3970400.0
2014-02-05 15:10:00,18.36,18.37,18.35,18.36,3959200.0,15.9801,15.9888,15.9714,15.9801,3959200.0
2014-02-05 15:20:00,18.36,18.37,18.35,18.36,3234000.0,15.9801,15.9888,15.9714,15.9801,3234000.0
2014-02-05 15:30:00,18.36,18.37,18.35,18.36,4944800.0,15.9801,15.9888,15.9714,15.9801,4944800.0
2014-02-05 15:40:00,18.36,18.36,18.35,18.35,6157200.0,15.9801,15.9801,15.9714,15.9714,6157200.0
2014-02-05 15:50:00,18.35,18.35,18.3,18.31,13381200.0,15.9714,15.9714,15.9278,15.9365,13381200.0
2014-02-06 09:30:00,18.22,18.3,18.2,18.25,18228000.0,15.9526,16.0226,15.9351,15.9788,18228000.0
2014-02-06 09:40:00,18.25,18.27,18.18,18.18,11698400.0,15.9788,15.9964,15.9176,15.9176,11698400.0
2014-02-06 09:50:00,18.18,18.21,18.15,18.17,8598800.0,15.9176,15.9438,15.8913,15.9088,8598800.0
2014-02-06 10:00:00,18.17,18.23,18.14,18.22,10138800.0,15.9088,15.9613,15.8825,15.9526,10138800.0
2014-02-06 10:10:00,18.22,18.27,18.21,18.22,7221200.0,15.9526,15.9964,15.9438,15.9526,7221200.0
2014-02-06 10:20:00,18.23,18.26,18.22,18.26,5938800.0,15.9613,15.9876,15.9526,15.9876,5938800.0
2014-02-06 10:30:00,18.26,18.33,18.25,18.33,9293200.0,15.9876,16.0489,15.9788,16.0489,9293200.0
2014-02-06 10:40:00,18.33,18.34,18.31,18.32,5756800.0,16.0489,16.0576,16.0314,16.0401,5756800.0
2014-02-06 10:50:00,18.32,18.34,18.3,18.32,5364800.0,16.0401,16.0576,16.0226,16.0401,5364800.0
2014-02-06 11:00:00,18.32,18.32,18.28,18.31,4004000.0,16.0401,16.0401,16.0051,16.0314,4004000.0
2014-02-06 11:10:00,18.31,18.32,18.29,18.3,2620800.0,16.0314,16.0401,16.0139,16.0226,2620800.0
2014-02-06 11:20:00,18.3,18.32,18.29,18.31,3752000.0,16.0226,16.0401,16.0139,16.0314,3752000.0
2014-02-06 11:30:00,18.31,18.33,18.31,18.32,3710000.0,16.0314,16.0489,16.0314,16.0401,3710000.0
2014-02-06 11:40:00,18.32,18.33,18.32,18.33,2802800.0,16.0401,16.0489,16.0401,16.0489,2802800.0
2014-02-06 11:50:00,18.33,18.33,18.29,18.3,3432800.0,16.0489,16.0489,16.0139,16.0226,3432800.0
2014-02-06 12:00:00,18.3,18.32,18.29,18.31,2315600.0,16.0226,16.0401,16.0139,16.0314,2315600.0
2014-02-06 12:10:00,18.32,18.32,18.28,18.3,2660000.0,16.0401,16.0401,16.0051,16.0226,2660000.0
2014-02-06 12:20:00,18.3,18.3,18.29,18.29,2646000.0,16.0226,16.0226,16.0139,16.0139,2646000.0
2014-02-06 12:30:00,18.29,18.29,18.27,18.29,2800000.0,16.0139,16.0139,15.9964,16.0139,2800000.0
2014-02-06 12:40:00,18.29,18.31,18.28,18.29,2338000.0,16.0139,16.0314,16.0051,16.0139,2338000.0
2014-02-06 12:50:00,18.3,18.31,18.29,18.29,1766800.0,16.0226,16.0314,16.0139,16.0139,1766800.0
2014-02-06 13:00:00,18.3,18.31,18.29,18.3,1766800.0,16.0226,16.0314,16.0139,16.0226,1766800.0
2014-02-06 13:10:00,18.31,18.31,18.29,18.3,1929200.0,16.0314,16.0314,16.0139,16.0226,1929200.0
2014-02-06 13:20:00,18.3,18.31,18.3,18.3,1926400.0,16.0226,16.0314,16.0226,16.0226,1926400.0
2014-02-06 13:30:00,18.3,18.32,18.3,18.31,2360400.0,16.0226,16.0401,16.0226,16.0314,2360400.0
2014-02-06 13:40:00,18.31,18.33,18.31,18.32,3060400.0,16.0314,16.0489,16.0314,16.0401,3060400.0
2014-02-06 13:50:00,18.32,18.33,18.31,18.32,1915200.0,16.0401,16.0489,16.0314,16.0401,1915200.0
2014-02-06 14:00:00,18.32,18.33,18.31,18.33,2906400.0,16.0401,16.0489,16.0314,16.0489,2906400.0
2014-02-06 14:10:00,18.33,18.34,18.31,18.32,3788400.0,16.0489,16.0576,16.0314,16.0401,3788400.0
2014-02-06 14:20:00,18.32,18.34,18.32,18.33,2928800.0,16.0401,16.0576,16.0401,16.0489,2928800.0
2014-02-06 14:30:00,18.33,18.34,18.32,18.33,2668400.0,16.0489,16.0576,16.0401,16.0489,2668400.0
2014-02-06 14:40:00,18.33,18.33,18.31,18.32,2732800.0,16.0489,16.0489,16.0314,16.0401,2732800.0
2014-02-06 14:50:00,18.32,18.33,18.31,18.33,2808400.0,16.0401,16.0489,16.0314,16.0489,2808400.0
2014-02-06 15:00:00,18.33,18.33,18.31,18.33,3108000.0,16.0489,16.0489,16.0314,16.0489,3108000.0
2014-02-06 15:10:00,18.33,18.33,18.29,18.29,4944800.0,16.0489,16.0489,16.0139,16.0139,4944800.0
2014-02-06 15:20:00,18.29,18.31,18.29,18.31,3942400.0,16.0139,16.0314,16.0139,16.0314,3942400.0
2014-02-06 15:30:00,18.31,18.32,18.3,18.32,4603200.0,16.0314,16.0401,16.0226,16.0401,4603200.0
2014-02-06 15:40:00,18.32,18.33,18.31,18.32,8864800.0,16.0401,16.0489,16.0314,16.0401,8864800.0
2014-02-06 15:50:00,18.32,18.33,18.3,18.3,14968800.0,16.0401,16.0489,16.0226,16.0226,14968800.0
2014-02-07 09:30:00,18.62,18.64,18.56,18.62,31138800.0,16.3028,16.3203,16.2503,16.3028,31138800.0
2014-02-07 09:40:00,18.62,18.64,18.57,18.61,15335600.0,16.3028,16.3203,16.259,16.294,15335600.0
2014-02-07 09:50:00,18.61,18.62,18.55,18.58,13426000.0,16.294,16.3028,16.2415,16.2678,13426000.0
2014-02-07 10:00:00,18.58,18.61,18.54,18.55,11723600.0,16.2678,16.294,16.2328,16.2415,11723600.0
2014-02-07 10:10:00,18.55,18.57,18.48,18.51,13871200.0,16.2415,16.259,16.1802,16.2065,13871200.0
2014-02-07 10:20:00,18.51,18.57,18.51,18.55,9494800.0,16.2065,16.259,16.2065,16.2415,9494800.0
2014-02-07 10:30:00,18.55,18.57,18.53,18.57,4653600.0,16.2415,16.259,16.224,16.259,4653600.0
2014-02-07 10:40:00,18.57,18.57,18.52,18.54,4407200.0,16.259,16.259,16.2152,16.2328,4407200.0
2014-02-07 10:50:00,18.54,18.56,18.53,18.55,5112800.0,16.2328,16.2503,16.224,16.2415,5112800.0
2014-02-07 11:00:00,18.55,18.56,18.51,18.53,5154800.0,16.2415,16.2503,16.2065,16.224,5154800.0
2014-02-07 11:10:00,18.53,18.55,18.53,18.54,2903600.0,16.224,16.2415,16.224,16.2328,2903600.0
2014-02-07 11:20:00,18.54,18.57,18.53,18.57,4449200.0,16.2328,16.259,16.224,16.259,4449200.0
2014-02-07 11:30:00,18.57,18.59,18.57,18.58,5493600.0,16.259,16.2765,16.259,16.2678,5493600.0
2014-02-07 11:40:00,18.59,18.61,18.58,18.6,4062800.0,16.2765,16.294,16.2678,16.2853,4062800.0
2014-02-07 11:50:00,18.6,18.63,18.6,18.63,5801600.0,16.2853,16.3116,16.2853,16.3116,5801600.0
2014-02-07 12:00:00,18.63,18.64,18.6,18.61,5812800.0,16.3116,16.3203,16.2853,16.294,5812800.0
2014-02-07 12:10:00,18.61,18.64,18.6,18.64,5042800.0,16.294,16.3203,16.2853,16.3203,5042800.0
2014-02-07 12:20:00,18.64,18.67,18.63,18.66,8674400.0,16.3203,16.3466,16.3116,16.3378,8674400.0
2014-02-07 12:30:00,18.66,18.68,18.63,18.65,6062000.0,16.3378,16.3553,16.3116,16.3291,6062000.0
2014-02-07 12:40:00,18.65,18.66,18.64,18.64,3942400.0,16.3291,16.3378,16.3203,16.3203,3942400.0
2014-02-07 12:50:00,18.64,18.65,18.61,18.62,3791200.0,16.3203,16.3291,16.294,16.3028,3791200.0
2014-02-07 13:00:00,18.62,18.64,18.62,18.63,2942800.0,16.3028,16.3203,16.3028,16.3116,2942800.0
2014-02-07 13:10:00,18.63,18.65,18.63,18.64,3463600.0,16.3116,16.3291,16.3116,16.3203,3463600.0
2014-02-07 13:20:00,18.64,18.64,18.62,18.62,2480800.0,16.3203,16.3203,16.3028,16.3028,2480800.0
2014-02-07 13:30:00,18.62,18.62,18.6,18.6,4958800.0,16.3028,16.3028,16.2853,16.2853,4958800.0
2014-02-07 13:40:00,18.6,18.64,18.6,18.61,4785200.0,16.2853,16.3203,16.2853,16.294,4785200.0
2014-02-07 13:50:00,18.61,18.64,18.61,18.62,2707600.0,16.294,16.3203,16.294,16.3028,2707600.0
2014-02-07 14:00:00,18.62,18.63,18.61,18.61,2979200.0,16.3028,16.3116,16.294,16.294,2979200.0
2014-02-07 14:10:00,18.61,18.63,18.61,18.62,5289200.0,16.294,16.3116,16.294,16.3028,5289200.0
2014-02-07 14:20:00,18.62,18.63,18.61,18.62,3547600.0,16.3028,16.3116,16.294,16.3028,3547600.0
2014-02-07 14:30:00,18.62,18.63,18.61,18.62,3911600.0,16.3028,16.3116,16.294,16.3028,3911600.0
2014-02-07 14:40:00,18.62,18.63,18.61,18.62,2861600.0,16.3028,16.3116,16.294,16.3028,2861600.0
2014-02-07 14:50:00,18.62,18.62,18.59,18.59,4956000.0,16.3028,16.3028,16.2765,16.2765,4956000.0
2014-02-07 15:00:00,18.6,18.61,18.59,18.6,4048800.0,16.2853,16.294,16.2765,16.2853,4048800.0
2014-02-07 15:10:00,18.6,18.6,18.58,18.59,4659200.0,16.2853,16.2853,16.2678,16.2765,4659200.0
2014-02-07 15:20:00,18.59,18.59,18.58,18.59,4510800.0,16.2765,16.2765,16.2678,16.2765,4510800.0
2014-02-07 15:30:00,18.59,18.59,18.56,18.56,10211600.0,16.2765,16.2765,16.2503,16.2503,10211600.0
2014-02-07 15:40:00,18.56,18.57,18.55,18.56,9508800.0,16.2503,16.259,16.2415,16.2503,9508800.0
2014-02-07 15:50:00,18.56,18.58,18.55,18.56,22055600.0,16.2503,16.2678,16.2415,16.2503,22055600.0
2014-02-10 09:30:00,18.52,18.72,18.5,18.72,25712400.0,16.2152,16.3904,16.1977,16.3904,25712400.0
2014-02-10 09:40:00,18.72,18.85,18.72,18.85,20818000.0,16.3904,16.5042,16.3904,16.5042,20818000.0
2014-02-10 09:50:00,18.85,18.87,18.79,18.8,16388400.0,16.5042,16.5217,16.4516,16.4604,16388400.0
2014-02-10 10:00:00,18.8,18.84,18.8,18.83,8822800.0,16.4604,16.4954,16.4604,16.4867,8822800.0
2014-02-10 10:10:00,18.83,18.86,18.81,18.82,8797600.0,16.4867,16.5129,16.4692,16.4779,8797600.0
2014-02-10 10:20:00,18.82,18.84,18.8,18.82,5045600.0,16.4779,16.4954,16.4604,16.4779,5045600.0
2014-02-10 10:30:00,18.82,18.83,18.78,18.82,7341600.0,16.4779,16.4867,16.4429,16.4779,7341600.0
2014-02-10 10:40:00,18.82,18.85,18.78,18.78,6599600.0,16.4779,16.5042,16.4429,16.4429,6599600.0
2014-02-10 10:50:00,18.78,18.83,18.77,18.82,4958800.0,16.4429,16.4867,16.4341,16.4779,4958800.0
2014-02-10 11:00:00,18.82,18.84,18.8,18.84,4186000.0,16.4779,16.4954,16.4604,16.4954,4186000.0
2014-02-10 11:10:00,18.84,18.88,18.83,18.88,6034000.0,16.4954,16.5304,16.4867,16.5304,6034000.0
2014-02-10 11:20:00,18.88,18.91,18.88,18.89,8607200.0,16.5304,16.5567,16.5304,16.5392,8607200.0
2014-02-10 11:30:00,18.89,18.89,18.87,18.88,3082800.0,16.5392,16.5392,16.5217,16.5304,3082800.0
2014-02-10 11:40:00,18.88,18.91,18.87,18.9,4113200.0,16.5304,16.5567,16.5217,16.548,4113200.0
2014-02-10 11:50:00,18.9,18.92,18.89,18.91,5146400.0,16.548,16.5655,16.5392,16.5567,5146400.0
2014-02-10 12:00:00,18.91,18.93,18.91,18.92,5664400.0,16.5567,16.5742,16.5567,16.5655,5664400.0
2014-02-10 12:10:00,18.92,18.98,18.92,18.97,10068800.0,16.5655,16.618,16.5655,16.6092,10068800.0
2014-02-10 12:20:00,18.97,18.97,18.95,18.96,5798800.0,16.6092,16.6092,16.5917,16.6005,5798800.0
2014-02-10 12:30:00,18.96,19.0,18.95,18.98,5922000.0,16.6005,16.6355,16.5917,16.618,5922000.0
2014-02-10 12:40:00,18.98,18.99,18.95,18.96,4440800.0,16.618,16.6268,16.5917,16.6005,4440800.0
2014-02-10 12:50:00,18.96,18.96,18.91,18.91,6515600.0,16.6005,16.6005,16.5567,16.5567,6515600.0
2014-02-10 13:00:00,18.92,18.94,18.91,18.92,3617600.0,16.5655,16.583,16.5567,16.5655,3617600.0
2014-02-10 13:10:00,18.92,18.93,18.87,18.91,4667600.0,16.5655,16.5742,16.5217,16.5567,4667600.0
2014-02-10 13:20:00,18.91,18.93,18.89,18.92,2520000.0,16.5567,16.5742,16.5392,16.5655,2520000.0
2014-02-10 13:30:00,18.92,18.93,18.9,18.92,2606800.0,16.5655,16.5742,16.548,16.5655,2606800.0
2014-02-10 13:40:00,18.93,18.93,18.88,18.89,2984800.0,16.5742,16.5742,16.5304,16.5392,2984800.0
2014-02-10 13:50:00,18.89,18.92,18.86,18.9,4762800.0,16.5392,16.5655,16.5129,16.548,4762800.0
2014-02-10 14:00:00,18.9,18.92,18.88,18.89,2494800.0,16.548,16.5655,16.5304,16.5392,2494800.0
2014-02-10 14:10:00,18.89,18.92,18.89,18.91,2293200.0,16.5392,16.5655,16.5392,16.5567,2293200.0
2014-02-10 14:20:00,18.92,18.96,18.91,18.95,4407200.0,16.5655,16.6005,16.5567,16.5917,4407200.0
2014-02-10 14:30:00,18.95,18.96,18.92,18.94,2861600.0,16.5917,16.6005,16.5655,16.583,2861600.0
2014-02-10 14:40:00,18.94,18.94,18.91,18.93,3158400.0,16.583,16.583,16.5567,16.5742,3158400.0
2014-02-10 14:50:00,18.93,18.95,18.91,18.93,3413200.0,16.5742,16.5917,16.5567,16.5742,3413200.0
2014-02-10 15:00:00,18.93,18.94,18.89,18.9,3494400.0,16.5742,16.583,16.5392,16.548,3494400.0
2014-02-10 15:10:00,18.9,18.91,18.89,18.9,3544800.0,16.548,16.5567,16.5392,16.548,3544800.0
2014-02-10 15:20:00,18.9,18.91,18.88,18.89,3424400.0,16.548,16.5567,16.5304,16.5392,3424400.0
2014-02-10 15:30:00,18.89,18.91,18.88,18.9,3978800.0,16.5392,16.5567,16.5304,16.548,3978800.0
2014-02-10 15:40:00,18.9,18.91,18.87,18.88,4919600.0,16.548,16.5567,16.5217,16.5304,4919600.0
2014-02-10 15:50:00,18.88,18.9,18.86,18.89,11239200.0,16.5304,16.548,16.5129,16.5392,11239200.0
2014-02-11 09:30:00,18.95,19.04,18.92,18.96,19980800.0,16.5917,16.6705,16.5655,16.6005,19980800.0
2014-02-11 09:40:00,18.96,19.02,18.91,19.0,12107200.0,16.6005,16.653,16.5567,16.6355,12107200.0
2014-02-11 09:50:00,19.0,19.01,18.96,18.99,7252000.0,16.6355,16.6443,16.6005,16.6268,7252000.0
2014-02-11 10:00:00,18.99,19.02,18.96,19.01,6700400.0,16.6268,16.653,16.6005,16.6443,6700400.0
2014-02-11 10:10:00,19.01,19.09,19.01,19.08,12793200.0,16.6443,16.7143,16.6443,16.7056,12793200.0
2014-02-11 10:20:00,19.08,19.08,19.04,19.05,6624800.0,16.7056,16.7056,16.6705,16.6793,6624800.0
2014-02-11 10:30:00,19.05,19.09,19.04,19.09,5672800.0,16.6793,16.7143,16.6705,16.7143,5672800.0
2014-02-11 10:40:00,19.09,19.1,19.06,19.08,5838000.0,16.7143,16.7231,16.688,16.7056,5838000.0
2014-02-11 10:50:00,19.08,19.1,19.06,19.1,6473600.0,16.7056,16.7231,16.688,16.7231,6473600.0
2014-02-11 11:00:00,19.1,19.13,19.09,19.11,7288400.0,16.7231,16.7493,16.7143,16.7318,7288400.0
2014-02-11 11:10:00,19.11,19.14,19.1,19.14,5784800.0,16.7318,16.7581,16.7231,16.7581,5784800.0
2014-02-11 11:20:00,19.14,19.15,19.13,19.15,5191200.0,16.7581,16.7668,16.7493,16.7668,5191200.0
2014-02-11 11:30:00,19.15,19.17,19.15,19.16,5303200.0,16.7668,16.7844,16.7668,16.7756,5303200.0
2014-02-11 11:40:00,19.16,19.16,19.13,19.14,4488400.0,16.7756,16.7756,16.7493,16.7581,4488400.0
2014-02-11 11:50:00,19.14,19.16,19.13,19.13,3973200.0,16.7581,16.7756,16.7493,16.7493,3973200.0
2014-02-11 12:00:00,19.13,19.15,19.11,19.15,4345600.0,16.7493,16.7668,16.7318,16.7668,4345600.0
2014-02-11 12:10:00,19.15,19.15,19.13,19.14,3654000.0,16.7668,16.7668,16.7493,16.7581,3654000.0
2014-02-11 12:20:00,19.14,19.14,19.11,19.12,2758000.0,16.7581,16.7581,16.7318,16.7406,2758000.0
2014-02-11 12:30:00,19.12,19.13,19.11,19.12,2679600.0,16.7406,16.7493,16.7318,16.7406,2679600.0
2014-02-11 12:40:00,19.13,19.15,19.12,19.15,2298800.0,16.7493,16.7668,16.7406,16.7668,2298800.0
2014-02-11 12:50:00,19.15,19.17,19.14,19.16,3071600.0,16.7668,16.7844,16.7581,16.7756,3071600.0
2014-02-11 13:00:00,19.16,19.18,19.16,19.17,4804800.0,16.7756,16.7931,16.7756,16.7844,4804800.0
2014-02-11 13:10:00,19.17,19.18,19.14,19.16,3676400.0,16.7844,16.7931,16.7581,16.7756,3676400.0
2014-02-11 13:20:00,19.16,19.17,19.14,19.17,2702000.0,16.7756,16.7844,16.7581,16.7844,2702000.0
2014-02-11 13:30:00,19.17,19.17,19.15,19.17,2410800.0,16.7844,16.7844,16.7668,16.7844,2410800.0
2014-02-11 13:40:00,19.17,19.19,19.16,19.17,3063200.0,16.7844,16.8019,16.7756,16.7844,3063200.0
2014-02-11 13:50:00,19.17,19.18,19.16,19.16,2993200.0,16.7844,16.7931,16.7756,16.7756,2993200.0
2014-02-11 14:00:00,19.16,19.17,19.15,19.16,3012800.0,16.7756,16.7844,16.7668,16.7756,3012800.0
2014-02-11 14:10:00,19.16,19.17,19.15,19.16,2926000.0,16.7756,16.7844,16.7668,16.7756,2926000.0
2014-02-11 14:20:00,19.16,19.17,19.16,19.16,2424800.0,16.7756,16.7844,16.7756,16.7756,2424800.0
2014-02-11 14:30:00,19.16,19.17,19.15,19.16,2301600.0,16.7756,16.7844,16.7668,16.7756,2301600.0
2014-02-11 14:40:00,19.16,19.18,19.16,19.18,3290000.0,16.7756,16.7931,16.7756,16.7931,3290000.0
2014-02-11 14:50:00,19.17,19.18,19.17,19.18,3452400.0,16.7844,16.7931,16.7844,16.7931,3452400.0
2014-02-11 15:00:00,19.18,19.2,19.17,19.19,6596800.0,16.7931,16.8106,16.7844,16.8019,6596800.0
2014-02-11 15:10:00,19.19,19.2,19.19,19.2,4687200.0,16.8019,16.8106,16.8019,16.8106,4687200.0
2014-02-11 15:20:00,19.2,19.21,19.18,19.19,4194400.0,16.8106,16.8194,16.7931,16.8019,4194400.0
2014-02-11 15:30:00,19.19,19.2,19.17,19.17,4804800.0,16.8019,16.8106,16.7844,16.7844,4804800.0
2014-02-11 15:40:00,19.17,19.18,19.15,19.15,7733600.0,16.7844,16.7931,16.7668,16.7668,7733600.0
2014-02-11 15:50:00,19.15,19.15,19.12,19.14,13126400.0,16.7668,16.7668,16.7406,16.7581,13126400.0
2014-02-12 09:30:00,19.18,19.27,19.17,19.22,24743600.0,16.7931,16.8719,16.7844,16.8281,24743600.0
2014-02-12 09:40:00,19.22,19.23,19.14,19.14,15472800.0,16.8281,16.8369,16.7581,16.7581,15472800.0
2014-02-12 09:50:00,19.14,19.15,19.1,19.15,12700800.0,16.7581,16.7668,16.7231,16.7668,12700800.0
2014-02-12 10:00:00,19.15,19.16,19.07,19.09,8397200.0,16.7668,16.7756,16.6968,16.7143,8397200.0
2014-02-12 10:10:00,19.09,19.09,19.04,19.08,8803200.0,16.7143,16.7143,16.6705,16.7056,8803200.0
2014-02-12 10:20:00,19.08,19.13,19.07,19.12,7313600.0,16.7056,16.7493,16.6968,16.7406,7313600.0
2014-02-12 10:30:00,19.13,19.14,19.1,19.14,6588400.0,16.7493,16.7581,16.7231,16.7581,6588400.0
2014-02-12 10:40:00,19.13,19.18,19.13,19.18,6428800.0,16.7493,16.7931,16.7493,16.7931,6428800.0
2014-02-12 10:50:00,19.18,19.2,19.17,19.17,7067200.0,16.7931,16.8106,16.7844,16.7844,7067200.0
2014-02-12 11:00:00,19.17,19.19,19.17,19.19,3158400.0,16.7844,16.8019,16.7844,16.8019,3158400.0
2014-02-12 11:10:00,19.19,19.24,19.19,19.23,5723200.0,16.8019,16.8456,16.8019,16.8369,5723200.0
2014-02-12 11:20:00,19.23,19.23,19.17,19.19,5560800.0,16.8369,16.8369,16.7844,16.8019,5560800.0
2014-02-12 11:30:00,19.19,19.2,19.18,19.2,2702000.0,16.8019,16.8106,16.7931,16.8106,2702000.0
2014-02-12 11:40:00,19.2,19.2,19.13,19.13,4942000.0,16.8106,16.8106,16.7493,16.7493,4942000.0
2014-02-12 11:50:00,19.13,19.14,19.11,19.12,5328400.0,16.7493,16.7581,16.7318,16.7406,5328400.0
2014-02-12 12:00:00,19.12,19.17,19.11,19.17,3595200.0,16.7406,16.7844,16.7318,16.7844,3595200.0
2014-02-12 12:10:00,19.17,19.17,19.15,19.15,2167200.0,16.7844,16.7844,16.7668,16.7668,2167200.0
2014-02-12 12:20:00,19.15,19.16,19.13,19.14,2038400.0,16.7668,16.7756,16.7493,16.7581,2038400.0
2014-02-12 12:30:00,19.14,19.15,19.09,19.09,3295600.0,16.7581,16.7668,16.7143,16.7143,3295600.0
2014-02-12 12:40:00,19.09,19.14,19.09,19.12,1738800.0,16.7143,16.7581,16.7143,16.7406,1738800.0
2014-02-12 12:50:00,19.12,19.15,19.12,19.15,2996000.0,16.7406,16.7668,16.7406,16.7668,2996000.0
2014-02-12 13:00:00,19.15,19.17,19.14,19.16,1996400.0,16.7668,16.7844,16.7581,16.7756,1996400.0
2014-02-12 13:10:00,19.16,19.19,19.15,19.19,2716000.0,16.7756,16.8019,16.7668,16.8019,2716000.0
2014-02-12 13:20:00,19.18,19.2,19.16,19.17,2609600.0,16.7931,16.8106,16.7756,16.7844,2609600.0
2014-02-12 13:30:00,19.17,19.25,19.17,19.21,9290400.0,16.7844,16.8544,16.7844,16.8194,9290400.0
2014-02-12 13:40:00,19.21,19.25,19.2,19.23,8386000.0,16.8194,16.8544,16.8106,16.8369,8386000.0
2014-02-12 13:50:00,19.23,19.25,19.2,19.21,4664800.0,16.8369,16.8544,16.8106,16.8194,4664800.0
2014-02-12 14:00:00,19.21,19.22,19.17,19.21,3967600.0,16.8194,16.8281,16.7844,16.8194,3967600.0
2014-02-12 14:10:00,19.21,19.21,19.16,19.18,2564800.0,16.8194,16.8194,16.7756,16.7931,2564800.0
2014-02-12 14:20:00,19.18,19.21,19.17,19.19,2315600.0,16.7931,16.8194,16.7844,16.8019,2315600.0
2014-02-12 14:30:00,19.2,19.2,19.17,19.17,2301600.0,16.8106,16.8106,16.7844,16.7844,2301600.0
2014-02-12 14:40:00,19.17,19.18,19.16,19.17,2783200.0,16.7844,16.7931,16.7756,16.7844,2783200.0
2014-02-12 14:50:00,19.17,19.18,19.15,19.15,2934400.0,16.7844,16.7931,16.7668,16.7668,2934400.0
2014-02-12 15:00:00,19.16,19.18,19.15,19.18,2332400.0,16.7756,16.7931,16.7668,16.7931,2332400.0
2014-02-12 15:10:00,19.18,19.18,19.13,19.14,3628800.0,16.7931,16.7931,16.7493,16.7581,3628800.0
2014-02-12 15:20:00,19.14,19.14,19.11,19.11,4275600.0,16.7581,16.7581,16.7318,16.7318,4275600.0
2014-02-12 15:30:00,19.11,19.13,19.1,19.1,4130000.0,16.7318,16.7493,16.7231,16.7231,4130000.0
2014-02-12 15:40:00,19.1,19.12,19.09,19.12,5048400.0,16.7231,16.7406,16.7143,16.7406,5048400.0
2014-02-12 15:50:00,19.12,19.14,19.09,19.14,11328800.0,16.7406,16.7581,16.7143,16.7581,11328800.0
2014-02-13 09:30:00,19.09,19.15,19.08,19.15,17416000.0,16.7143,16.7668,16.7056,16.7668,17416000.0
2014-02-13 09:40:00,19.14,19.23,19.14,19.22,13448400.0,16.7581,16.8369,16.7581,16.8281,13448400.0
2014-02-13 09:50:00,19.22,19.26,19.2,19.21,12499200.0,16.8281,16.8632,16.8106,16.8194,12499200.0
2014-02-13 10:00:00,19.21,19.25,19.19,19.24,7011200.0,16.8194,16.8544,16.8019,16.8456,7011200.0
2014-02-13 10:10:00,19.24,19.3,19.22,19.3,12619600.0,16.8456,16.8982,16.8281,16.8982,12619600.0
2014-02-13 10:20:00,19.29,19.3,19.27,19.29,7918400.0,16.8894,16.8982,16.8719,16.8894,7918400.0
2014-02-13 10:30:00,19.29,19.34,19.28,19.32,8310400.0,16.8894,16.9332,16.8807,16.9157,8310400.0
2014-02-13 10:40:00,19.32,19.33,19.31,19.32,5107200.0,16.9157,16.9244,16.9069,16.9157,5107200.0
2014-02-13 10:50:00,19.33,19.38,19.32,19.38,8649200.0,16.9244,16.9682,16.9157,16.9682,8649200.0
2014-02-13 11:00:00,19.38,19.38,19.33,19.33,6991600.0,16.9682,16.9682,16.9244,16.9244,6991600.0
2014-02-13 11:10:00,19.33,19.34,19.32,19.33,5810000.0,16.9244,16.9332,16.9157,16.9244,5810000.0
2014-02-13 11:20:00,19.34,19.36,19.33,19.35,3432800.0,16.9332,16.9507,16.9244,16.942,3432800.0
2014-02-13 11:30:00,19.35,19.37,19.35,19.36,3712800.0,16.942,16.9595,16.942,16.9507,3712800.0
2014-02-13 11:40:00,19.36,19.37,19.35,19.35,3738000.0,16.9507,16.9595,16.942,16.942,3738000.0
2014-02-13 11:50:00,19.36,19.37,19.34,19.35,3771600.0,16.9507,16.9595,16.9332,16.942,3771600.0
2014-02-13 12:00:00,19.35,19.38,19.34,19.36,3306800.0,16.942,16.9682,16.9332,16.9507,3306800.0
2014-02-13 12:10:00,19.37,19.39,19.36,19.37,4452000.0,16.9595,16.977,16.9507,16.9595,4452000.0
2014-02-13 12:20:00,19.37,19.39,19.37,19.38,2662800.0,16.9595,16.977,16.9595,16.9682,2662800.0
2014-02-13 12:30:00,19.38,19.4,19.38,19.39,4527600.0,16.9682,16.9857,16.9682,16.977,4527600.0
2014-02-13 12:40:00,19.39,19.39,19.39,19.39,2494800.0,16.977,16.977,16.977,16.977,2494800.0
2014-02-13 12:50:00,19.39,19.4,19.39,19.4,3382400.0,16.977,16.9857,16.977,16.9857,3382400.0
2014-02-13 13:00:00,19.39,19.42,19.39,19.41,5129600.0,16.977,17.0032,16.977,16.9945,5129600.0
2014-02-13 13:10:00,19.41,19.42,19.4,19.41,4076800.0,16.9945,17.0032,16.9857,16.9945,4076800.0
2014-02-13 13:20:00,19.41,19.41,19.39,19.4,4569600.0,16.9945,16.9945,16.977,16.9857,4569600.0
2014-02-13 13:30:00,19.4,19.42,19.4,19.42,4230800.0,16.9857,17.0032,16.9857,17.0032,4230800.0
2014-02-13 13:40:00,19.42,19.44,19.42,19.43,5625200.0,17.0032,17.0208,17.0032,17.012,5625200.0
2014-02-13 13:50:00,19.43,19.46,19.43,19.45,5392800.0,17.012,17.0383,17.012,17.0295,5392800.0
2014-02-13 14:00:00,19.45,19.46,19.43,19.44,4897200.0,17.0295,17.0383,17.012,17.0208,4897200.0
2014-02-13 14:10:00,19.44,19.45,19.41,19.42,5440400.0,17.0208,17.0295,16.9945,17.0032,5440400.0
2014-02-13 14:20:00,19.43,19.43,19.4,19.41,5079200.0,17.012,17.012,16.9857,16.9945,5079200.0
2014-02-13 14:30:00,19.41,19.43,19.38,19.38,4160800.0,16.9945,17.012,16.9682,16.9682,4160800.0
2014-02-13 14:40:00,19.39,19.4,19.37,19.4,4919600.0,16.977,16.9857,16.9595,16.9857,4919600.0
2014-02-13 14:50:00,19.4,19.42,19.4,19.41,3948000.0,16.9857,17.0032,16.9857,16.9945,3948000.0
2014-02-13 15:00:00,19.41,19.42,19.4,19.41,2998800.0,16.9945,17.0032,16.9857,16.9945,2998800.0
2014-02-13 15:10:00,19.42,19.42,19.39,19.41,3211600.0,17.0032,17.0032,16.977,16.9945,3211600.0
2014-02-13 15:20:00,19.41,19.41,19.38,19.39,4015200.0,16.9945,16.9945,16.9682,16.977,4015200.0
2014-02-13 15:30:00,19.39,19.41,19.39,19.4,4460400.0,16.977,16.9945,16.977,16.9857,4460400.0
2014-02-13 15:40:00,19.4,19.41,19.39,19.39,4650800.0,16.9857,16.9945,16.977,16.977,4650800.0
2014-02-13 15:50:00,19.4,19.44,19.39,19.44,15131200.0,16.9857,17.0208,16.977,17.0208,15131200.0
2014-02-14 09:30:00,19.39,19.5,19.37,19.5,24410400.0,16.977,17.0733,16.9595,17.0733,24410400.0
2014-02-14 09:40:00,19.5,19.5,19.38,19.4,13227200.0,17.0733,17.0733,16.9682,16.9857,13227200.0
2014-02-14 09:50:00,19.4,19.46,19.36,19.43,12885600.0,16.9857,17.0383,16.9507,17.012,12885600.0
2014-02-14 10:00:00,19.43,19.44,19.38,19.41,7126000.0,17.012,17.0208,16.9682,16.9945,7126000.0
2014-02-14 10:10:00,19.41,19.46,19.41,19.42,7394800.0,16.9945,17.0383,16.9945,17.0032,7394800.0
2014-02-14 10:20:00,19.42,19.45,19.42,19.42,3866800.0,17.0032,17.0295,17.0032,17.0032,3866800.0
2014-02-14 10:30:00,19.42,19.43,19.39,19.39,5614000.0,17.0032,17.012,16.977,16.977,5614000.0
2014-02-14 10:40:00,19.39,19.4,19.37,19.38,10393600.0,16.977,16.9857,16.9595,16.9682,10393600.0
2014-02-14 10:50:00,19.38,19.38,19.33,19.36,8265600.0,16.9682,16.9682,16.9244,16.9507,8265600.0
2014-02-14 11:00:00,19.36,19.38,19.35,19.38,5009200.0,16.9507,16.9682,16.942,16.9682,5009200.0
2014-02-14 11:10:00,19.38,19.42,19.38,19.42,5174400.0,16.9682,17.0032,16.9682,17.0032,5174400.0
2014-02-14 11:20:00,19.42,19.44,19.42,19.43,3850000.0,17.0032,17.0208,17.0032,17.012,3850000.0
2014-02-14 11:30:00,19.44,19.46,19.43,19.46,4757200.0,17.0208,17.0383,17.012,17.0383,4757200.0
2014-02-14 11:40:00,19.46,19.46,19.44,19.44,4524800.0,17.0383,17.0383,17.0208,17.0208,4524800.0
2014-02-14 11:50:00,19.44,19.45,19.42,19.44,3623200.0,17.0208,17.0295,17.0032,17.0208,3623200.0
2014-02-14 12:00:00,19.44,19.45,19.39,19.4,4174800.0,17.0208,17.0295,16.977,16.9857,4174800.0
2014-02-14 12:10:00,19.4,19.41,19.38,19.39,3416000.0,16.9857,16.9945,16.9682,16.977,3416000.0
2014-02-14 12:20:00,19.39,19.41,19.38,19.39,2234400.0,16.977,16.9945,16.9682,16.977,2234400.0
2014-02-14 12:30:00,19.39,19.4,19.37,19.37,2864400.0,16.977,16.9857,16.9595,16.9595,2864400.0
2014-02-14 12:40:00,19.37,19.38,19.36,19.37,4454800.0,16.9595,16.9682,16.9507,16.9595,4454800.0
2014-02-14 12:50:00,19.38,19.38,19.36,19.37,2965200.0,16.9682,16.9682,16.9507,16.9595,2965200.0
2014-02-14 13:00:00,19.37,19.38,19.37,19.38,2455600.0,16.9595,16.9682,16.9595,16.9682,2455600.0
2014-02-14 13:10:00,19.38,19.42,19.38,19.42,3799600.0,16.9682,17.0032,16.9682,17.0032,3799600.0
2014-02-14 13:20:00,19.41,19.43,19.4,19.4,3231200.0,16.9945,17.012,16.9857,16.9857,3231200.0
2014-02-14 13:30:00,19.4,19.41,19.4,19.41,2441600.0,16.9857,16.9945,16.9857,16.9945,2441600.0
2014-02-14 13:40:00,19.41,19.42,19.4,19.4,2290400.0,16.9945,17.0032,16.9857,16.9857,2290400.0
2014-02-14 13:50:00,19.4,19.41,19.39,19.41,1514800.0,16.9857,16.9945,16.977,16.9945,1514800.0
2014-02-14 14:00:00,19.41,19.42,19.41,19.41,2172800.0,16.9945,17.0032,16.9945,16.9945,2172800.0
2014-02-14 14:10:00,19.41,19.43,19.41,19.43,3264800.0,16.9945,17.012,16.9945,17.012,3264800.0
2014-02-14 14:20:00,19.44,19.45,19.43,19.43,3469200.0,17.0208,17.0295,17.012,17.012,3469200.0
2014-02-14 14:30:00,19.43,19.44,19.43,19.43,1671600.0,17.012,17.0208,17.012,17.012,1671600.0
2014-02-14 14:40:00,19.43,19.45,19.43,19.44,2203600.0,17.012,17.0295,17.012,17.0208,2203600.0
2014-02-14 14:50:00,19.45,19.46,19.42,19.43,4701200.0,17.0295,17.0383,17.0032,17.012,4701200.0
2014-02-14 15:00:00,19.43,19.43,19.4,19.4,4740400.0,17.012,17.012,16.9857,16.9857,4740400.0
2014-02-14 15:10:00,19.4,19.42,19.4,19.41,4603200.0,16.9857,17.0032,16.9857,16.9945,4603200.0
2014-02-14 15:20:00,19.41,19.42,19.38,19.39,5714800.0,16.9945,17.0032,16.9682,16.977,5714800.0
2014-02-14 15:30:00,19.39,19.39,19.38,19.38,4648000.0,16.977,16.977,16.9682,16.9682,4648000.0
2014-02-14 15:40:00,19.39,19.4,19.38,19.39,6888000.0,16.977,16.9857,16.9682,16.977,6888000.0
2014-02-14 15:50:00,19.39,19.43,19.39,19.42,12563600.0,16.977,17.012,16.977,17.0032,12563600.0
2014-02-18 09:30:00,19.5,19.58,19.49,19.58,21999600.0,17.0733,17.1433,17.0645,17.1433,21999600.0
2014-02-18 09:40:00,19.58,19.59,19.53,19.55,10838800.0,17.1433,17.1521,17.0996,17.1171,10838800.0
2014-02-18 09:50:00,19.55,19.59,19.5,19.51,9100000.0,17.1171,17.1521,17.0733,17.082,9100000.0
2014-02-18 10:00:00,19.51,19.63,19.49,19.63,13986000.0,17.082,17.1871,17.0645,17.1871,13986000.0
2014-02-18 10:10:00,19.63,19.65,19.59,19.64,13812400.0,17.1871,17.2046,17.1521,17.1959,13812400.0
2014-02-18 10:20:00,19.64,19.69,19.63,19.66,10035200.0,17.1959,17.2396,17.1871,17.2134,10035200.0
2014-02-18 10:30:00,19.66,19.68,19.62,19.62,5331200.0,17.2134,17.2309,17.1784,17.1784,5331200.0
2014-02-18 10:40:00,19.62,19.65,19.62,19.63,3220000.0,17.1784,17.2046,17.1784,17.1871,3220000.0
2014-02-18 10:50:00,19.63,19.64,19.62,19.64,3782800.0,17.1871,17.1959,17.1784,17.1959,3782800.0
2014-02-18 11:00:00,19.64,19.64,19.59,19.6,3967600.0,17.1959,17.1959,17.1521,17.1608,3967600.0
2014-02-18 11:10:00,19.6,19.62,19.59,19.61,3119200.0,17.1608,17.1784,17.1521,17.1696,3119200.0
2014-02-18 11:20:00,19.61,19.61,19.58,19.59,3483200.0,17.1696,17.1696,17.1433,17.1521,3483200.0
2014-02-18 11:30:00,19.6,19.63,19.59,19.63,2780400.0,17.1608,17.1871,17.1521,17.1871,2780400.0
2014-02-18 11:40:00,19.63,19.64,19.62,19.62,2167200.0,17.1871,17.1959,17.1784,17.1784,2167200.0
2014-02-18 11:50:00,19.62,19.63,19.6,19.6,2562000.0,17.1784,17.1871,17.1608,17.1608,2562000.0
2014-02-18 12:00:00,19.6,19.64,19.6,19.63,2662800.0,17.1608,17.1959,17.1608,17.1871,2662800.0
2014-02-18 12:10:00,19.63,19.64,19.62,19.62,2578800.0,17.1871,17.1959,17.1784,17.1784,2578800.0
2014-02-18 12:20:00,19.62,19.64,19.62,19.64,3169600.0,17.1784,17.1959,17.1784,17.1959,3169600.0
2014-02-18 12:30:00,19.63,19.64,19.62,19.63,2475200.0,17.1871,17.1959,17.1784,17.1871,2475200.0
2014-02-18 12:40:00,19.63,19.63,19.61,19.62,2354800.0,17.1871,17.1871,17.1696,17.1784,2354800.0
2014-02-18 12:50:00,19.62,19.62,19.59,19.61,2702000.0,17.1784,17.1784,17.1521,17.1696,2702000.0
2014-02-18 13:00:00,19.61,19.62,19.61,19.61,1484000.0,17.1696,17.1784,17.1696,17.1696,1484000.0
2014-02-18 13:10:00,19.61,19.62,19.6,19.62,1562400.0,17.1696,17.1784,17.1608,17.1784,1562400.0
2014-02-18 13:20:00,19.61,19.63,19.61,19.61,1836800.0,17.1696,17.1871,17.1696,17.1696,1836800.0
2014-02-18 13:30:00,19.61,19.62,19.61,19.61,1503600.0,17.1696,17.1784,17.1696,17.1696,1503600.0
2014-02-18 13:40:00,19.61,19.62,19.58,19.58,2811200.0,17.1696,17.1784,17.1433,17.1433,2811200.0
2014-02-18 13:50:00,19.58,19.6,19.57,19.6,3850000.0,17.1433,17.1608,17.1346,17.1608,3850000.0
2014-02-18 14:00:00,19.6,19.63,19.6,19.62,2156000.0,17.1608,17.1871,17.1608,17.1784,2156000.0
2014-02-18 14:10:00,19.62,19.63,19.61,19.61,2408000.0,17.1784,17.1871,17.1696,17.1696,2408000.0
2014-02-18 14:20:00,19.61,19.61,19.59,19.59,1948800.0,17.1696,17.1696,17.1521,17.1521,1948800.0
2014-02-18 14:30:00,19.59,19.6,19.57,19.58,3542000.0,17.1521,17.1608,17.1346,17.1433,3542000.0
2014-02-18 14:40:00,19.59,19.61,19.58,19.6,2335200.0,17.1521,17.1696,17.1433,17.1608,2335200.0
2014-02-18 14:50:00,19.6,19.6,19.58,19.58,1741600.0,17.1608,17.1608,17.1433,17.1433,1741600.0
2014-02-18 15:00:00,19.58,19.58,19.52,19.55,6585600.0,17.1433,17.1433,17.0908,17.1171,6585600.0
2014-02-18 15:10:00,19.54,19.56,19.54,19.55,3264800.0,17.1083,17.1258,17.1083,17.1171,3264800.0
2014-02-18 15:20:00,19.56,19.58,19.55,19.58,3539200.0,17.1258,17.1433,17.1171,17.1433,3539200.0
2014-02-18 15:30:00,19.58,19.58,19.55,19.56,3715600.0,17.1433,17.1433,17.1171,17.1258,3715600.0
2014-02-18 15:40:00,19.56,19.56,19.5,19.5,6123600.0,17.1258,17.1258,17.0733,17.0733,6123600.0
2014-02-18 15:50:00,19.5,19.53,19.49,19.5,11093600.0,17.0733,17.0996,17.0645,17.0733,11093600.0
2014-02-19 09:30:00,19.46,19.53,19.36,19.47,20305600.0,17.0383,17.0996,16.9507,17.047,20305600.0
2014-02-19 09:40:00,19.46,19.49,19.43,19.44,8363600.0,17.0383,17.0645,17.012,17.0208,8363600.0
2014-02-19 09:50:00,19.45,19.48,19.42,19.45,7565600.0,17.0295,17.0558,17.0032,17.0295,7565600.0
2014-02-19 10:00:00,19.45,19.46,19.4,19.42,7789600.0,17.0295,17.0383,16.9857,17.0032,7789600.0
2014-02-19 10:10:00,19.41,19.42,19.38,19.39,7814800.0,16.9945,17.0032,16.9682,16.977,7814800.0
2014-02-19 10:20:00,19.39,19.42,19.36,19.41,9206400.0,16.977,17.0032,16.9507,16.9945,9206400.0
2014-02-19 10:30:00,19.41,19.42,19.39,19.39,4146800.0,16.9945,17.0032,16.977,16.977,4146800.0
2014-02-19 10:40:00,19.4,19.4,19.34,19.35,4824400.0,16.9857,16.9857,16.9332,16.942,4824400.0
2014-02-19 10:50:00,19.35,19.37,19.34,19.36,4989600.0,16.942,16.9595,16.9332,16.9507,4989600.0
2014-02-19 11:00:00,19.36,19.37,19.34,19.34,4096400.0,16.9507,16.9595,16.9332,16.9332,4096400.0
2014-02-19 11:10:00,19.34,19.36,19.31,19.33,5692400.0,16.9332,16.9507,16.9069,16.9244,5692400.0
2014-02-19 11:20:00,19.33,19.34,19.27,19.29,11681600.0,16.9244,16.9332,16.8719,16.8894,11681600.0
2014-02-19 11:30:00,19.28,19.3,19.26,19.29,5334000.0,16.8807,16.8982,16.8632,16.8894,5334000.0
2014-02-19 11:40:00,19.29,19.33,19.28,19.31,5874400.0,16.8894,16.9244,16.8807,16.9069,5874400.0
2014-02-19 11:50:00,19.31,19.32,19.23,19.23,5068000.0,16.9069,16.9157,16.8369,16.8369,5068000.0
2014-02-19 12:00:00,19.23,19.24,19.19,19.2,9618000.0,16.8369,16.8456,16.8019,16.8106,9618000.0
2014-02-19 12:10:00,19.2,19.21,19.14,19.15,8419600.0,16.8106,16.8194,16.7581,16.7668,8419600.0
2014-02-19 12:20:00,19.15,19.17,19.08,19.13,11628400.0,16.7668,16.7844,16.7056,16.7493,11628400.0
2014-02-19 12:30:00,19.12,19.19,19.12,19.19,7207200.0,16.7406,16.8019,16.7406,16.8019,7207200.0
2014-02-19 12:40:00,19.19,19.23,19.18,19.2,6568800.0,16.8019,16.8369,16.7931,16.8106,6568800.0
2014-02-19 12:50:00,19.2,19.21,19.18,19.2,4057200.0,16.8106,16.8194,16.7931,16.8106,4057200.0
2014-02-19 13:00:00,19.2,19.2,19.16,19.17,3533600.0,16.8106,16.8106,16.7756,16.7844,3533600.0
2014-02-19 13:10:00,19.17,19.18,19.16,19.18,4228000.0,16.7844,16.7931,16.7756,16.7931,4228000.0
2014-02-19 13:20:00,19.18,19.27,19.17,19.26,5020400.0,16.7931,16.8719,16.7844,16.8632,5020400.0
2014-02-19 13:30:00,19.26,19.26,19.21,19.21,3542000.0,16.8632,16.8632,16.8194,16.8194,3542000.0
2014-02-19 13:40:00,19.21,19.25,19.2,19.24,3172400.0,16.8194,16.8544,16.8106,16.8456,3172400.0
2014-02-19 13:50:00,19.24,19.25,19.19,19.19,3301200.0,16.8456,16.8544,16.8019,16.8019,3301200.0
2014-02-19 14:00:00,19.2,19.26,19.18,19.25,5017600.0,16.8106,16.8632,16.7931,16.8544,5017600.0
2014-02-19 14:10:00,19.25,19.25,19.2,19.22,2996000.0,16.8544,16.8544,16.8106,16.8281,2996000.0
2014-02-19 14:20:00,19.22,19.23,19.19,19.22,2836400.0,16.8281,16.8369,16.8019,16.8281,2836400.0
2014-02-19 14:30:00,19.22,19.23,19.18,19.21,3665200.0,16.8281,16.8369,16.7931,16.8194,3665200.0
2014-02-19 14:40:00,19.2,19.21,19.18,19.18,3063200.0,16.8106,16.8194,16.7931,16.7931,3063200.0
2014-02-19 14:50:00,19.18,19.18,19.15,19.17,4886000.0,16.7931,16.7931,16.7668,16.7844,4886000.0
2014-02-19 15:00:00,19.17,19.2,19.15,19.18,4603200.0,16.7844,16.8106,16.7668,16.7931,4603200.0
2014-02-19 15:10:00,19.18,19.18,19.14,19.15,5261200.0,16.7931,16.7931,16.7581,16.7668,5261200.0
2014-02-19 15:20:00,19.15,19.17,19.14,19.16,4345600.0,16.7668,16.7844,16.7581,16.7756,4345600.0
2014-02-19 15:30:00,19.16,19.17,19.14,19.17,4768400.0,16.7756,16.7844,16.7581,16.7844,4768400.0
2014-02-19 15:40:00,19.17,19.18,19.15,19.17,6300000.0,16.7844,16.7931,16.7668,16.7844,6300000.0
2014-02-19 15:50:00,19.17,19.19,19.15,19.19,10721200.0,16.7844,16.8019,16.7668,16.8019,10721200.0
2014-02-20 09:30:00,19.04,19.18,19.01,19.03,22878800.0,16.6705,16.7931,16.6443,16.6618,22878800.0
2014-02-20 09:40:00,19.03,19.04,18.91,18.93,22285200.0,16.6618,16.6705,16.5567,16.5742,22285200.0
2014-02-20 09:50:00,18.93,18.98,18.93,18.97,15430800.0,16.5742,16.618,16.5742,16.6092,15430800.0
2014-02-20 10:00:00,18.96,19.03,18.95,19.0,9987600.0,16.6005,16.6618,16.5917,16.6355,9987600.0
2014-02-20 10:10:00,19.0,19.07,19.0,19.07,8993600.0,16.6355,16.6968,16.6355,16.6968,8993600.0
2014-02-20 10:20:00,19.07,19.11,19.05,19.09,6305600.0,16.6968,16.7318,16.6793,16.7143,6305600.0
2014-02-20 10:30:00,19.08,19.13,19.08,19.12,5502000.0,16.7056,16.7493,16.7056,16.7406,5502000.0
2014-02-20 10:40:00,19.12,19.13,19.06,19.07,4925200.0,16.7406,16.7493,16.688,16.6968,4925200.0
2014-02-20 10:50:00,19.07,19.07,19.04,19.05,4816000.0,16.6968,16.6968,16.6705,16.6793,4816000.0
2014-02-20 11:00:00,19.05,19.05,19.02,19.04,4541600.0,16.6793,16.6793,16.653,16.6705,4541600.0
2014-02-20 11:10:00,19.04,19.07,19.04,19.06,4309200.0,16.6705,16.6968,16.6705,16.688,4309200.0
2014-02-20 11:20:00,19.06,19.07,18.99,19.0,4858000.0,16.688,16.6968,16.6268,16.6355,4858000.0
2014-02-20 11:30:00,19.0,19.0,18.95,18.95,7663600.0,16.6355,16.6355,16.5917,16.5917,7663600.0
2014-02-20 11:40:00,18.95,18.98,18.94,18.98,6479200.0,16.5917,16.618,16.583,16.618,6479200.0
2014-02-20 11:50:00,18.98,19.0,18.97,18.98,3656800.0,16.618,16.6355,16.6092,16.618,3656800.0
2014-02-20 12:00:00,18.98,19.0,18.96,18.96,3096800.0,16.618,16.6355,16.6005,16.6005,3096800.0
2014-02-20 12:10:00,18.96,18.99,18.96,18.99,3942400.0,16.6005,16.6268,16.6005,16.6268,3942400.0
2014-02-20 12:20:00,18.98,18.99,18.95,18.96,4062800.0,16.618,16.6268,16.5917,16.6005,4062800.0
2014-02-20 12:30:00,18.96,18.99,18.93,18.98,6252400.0,16.6005,16.6268,16.5742,16.618,6252400.0
2014-02-20 12:40:00,18.98,19.0,18.96,18.97,2581600.0,16.618,16.6355,16.6005,16.6092,2581600.0
2014-02-20 12:50:00,18.97,18.97,18.93,18.95,3435600.0,16.6092,16.6092,16.5742,16.5917,3435600.0
2014-02-20 13:00:00,18.96,18.97,18.95,18.95,2606800.0,16.6005,16.6092,16.5917,16.5917,2606800.0
2014-02-20 13:10:00,18.95,18.97,18.95,18.95,3460800.0,16.5917,16.6092,16.5917,16.5917,3460800.0
2014-02-20 13:20:00,18.95,18.96,18.93,18.94,3642800.0,16.5917,16.6005,16.5742,16.583,3642800.0
2014-02-20 13:30:00,18.94,18.97,18.93,18.97,4729200.0,16.583,16.6092,16.5742,16.6092,4729200.0
2014-02-20 13:40:00,18.97,18.99,18.96,18.98,5068000.0,16.6092,16.6268,16.6005,16.618,5068000.0
2014-02-20 13:50:00,18.98,18.98,18.95,18.96,3192000.0,16.618,16.618,16.5917,16.6005,3192000.0
2014-02-20 14:00:00,18.96,18.98,18.94,18.95,2620800.0,16.6005,16.618,16.583,16.5917,2620800.0
2014-02-20 14:10:00,18.95,18.97,18.95,18.95,2903600.0,16.5917,16.6092,16.5917,16.5917,2903600.0
2014-02-20 14:20:00,18.95,18.96,18.93,18.94,2984800.0,16.5917,16.6005,16.5742,16.583,2984800.0
2014-02-20 14:30:00,18.94,18.95,18.92,18.93,4757200.0,16.583,16.5917,16.5655,16.5742,4757200.0
2014-02-20 14:40:00,18.93,18.94,18.92,18.93,3598000.0,16.5742,16.583,16.5655,16.5742,3598000.0
2014-02-20 14:50:00,18.93,18.94,18.89,18.9,4354000.0,16.5742,16.583,16.5392,16.548,4354000.0
2014-02-20 15:00:00,18.9,18.93,18.89,18.92,4656400.0,16.548,16.5742,16.5392,16.5655,4656400.0
2014-02-20 15:10:00,18.92,18.99,18.92,18.97,5104400.0,16.5655,16.6268,16.5655,16.6092,5104400.0
2014-02-20 15:20:00,18.97,18.99,18.96,18.97,4354000.0,16.6092,16.6268,16.6005,16.6092,4354000.0
2014-02-20 15:30:00,18.97,18.99,18.96,18.97,5264000.0,16.6092,16.6268,16.6005,16.6092,5264000.0
2014-02-20 15:40:00,18.97,18.98,18.96,18.97,5950000.0,16.6092,16.618,16.6005,16.6092,5950000.0
2014-02-20 15:50:00,18.97,18.99,18.97,18.97,11645200.0,16.6092,16.6268,16.6092,16.6092,11645200.0
2014-02-21 09:30:00,19.03,19.09,19.0,19.05,31617600.0,16.6618,16.7143,16.6355,16.6793,31617600.0
2014-02-21 09:40:00,19.05,19.06,18.99,19.03,12586000.0,16.6793,16.688,16.6268,16.6618,12586000.0
2014-02-21 09:50:00,19.04,19.06,19.01,19.02,6935600.0,16.6705,16.688,16.6443,16.653,6935600.0
2014-02-21 10:00:00,19.02,19.04,18.97,18.98,6084400.0,16.653,16.6705,16.6092,16.618,6084400.0
2014-02-21 10:10:00,18.98,18.99,18.95,18.96,7543200.0,16.618,16.6268,16.5917,16.6005,7543200.0
2014-02-21 10:20:00,18.96,18.99,18.94,18.96,5230400.0,16.6005,16.6268,16.583,16.6005,5230400.0
2014-02-21 10:30:00,18.96,18.99,18.93,18.94,5157600.0,16.6005,16.6268,16.5742,16.583,5157600.0
2014-02-21 10:40:00,18.94,18.96,18.94,18.95,2889600.0,16.583,16.6005,16.583,16.5917,2889600.0
2014-02-21 10:50:00,18.95,18.95,18.91,18.91,5896800.0,16.5917,16.5917,16.5567,16.5567,5896800.0
2014-02-21 11:00:00,18.91,18.91,18.86,18.88,9338000.0,16.5567,16.5567,16.5129,16.5304,9338000.0
2014-02-21 11:10:00,18.88,18.89,18.81,18.83,10119200.0,16.5304,16.5392,16.4692,16.4867,10119200.0
2014-02-21 11:20:00,18.83,18.85,18.8,18.81,5577600.0,16.4867,16.5042,16.4604,16.4692,5577600.0
2014-02-21 11:30:00,18.81,18.87,18.8,18.87,6431600.0,16.4692,16.5217,16.4604,16.5217,6431600.0
2014-02-21 11:40:00,18.87,18.9,18.86,18.89,6412000.0,16.5217,16.548,16.5129,16.5392,6412000.0
2014-02-21 11:50:00,18.89,18.89,18.85,18.86,3407600.0,16.5392,16.5392,16.5042,16.5129,3407600.0
2014-02-21 12:00:00,18.86,18.88,18.84,18.84,3326400.0,16.5129,16.5304,16.4954,16.4954,3326400.0
2014-02-21 12:10:00,18.85,18.85,18.81,18.83,3869600.0,16.5042,16.5042,16.4692,16.4867,3869600.0
2014-02-21 12:20:00,18.83,18.83,18.81,18.81,2427600.0,16.4867,16.4867,16.4692,16.4692,2427600.0
2014-02-21 12:30:00,18.81,18.83,18.79,18.8,3813600.0,16.4692,16.4867,16.4516,16.4604,3813600.0
2014-02-21 12:40:00,18.8,18.81,18.78,18.79,3525200.0,16.4604,16.4692,16.4429,16.4516,3525200.0
2014-02-21 12:50:00,18.79,18.82,18.79,18.81,2657200.0,16.4516,16.4779,16.4516,16.4692,2657200.0
2014-02-21 13:00:00,18.81,18.83,18.81,18.83,2259600.0,16.4692,16.4867,16.4692,16.4867,2259600.0
2014-02-21 13:10:00,18.83,18.85,18.83,18.84,1794800.0,16.4867,16.5042,16.4867,16.4954,1794800.0
2014-02-21 13:20:00,18.84,18.84,18.82,18.83,1761200.0,16.4954,16.4954,16.4779,16.4867,1761200.0
2014-02-21 13:30:00,18.83,18.84,18.8,18.8,1778000.0,16.4867,16.4954,16.4604,16.4604,1778000.0
2014-02-21 13:40:00,18.81,18.82,18.8,18.82,1898400.0,16.4692,16.4779,16.4604,16.4779,1898400.0
2014-02-21 13:50:00,18.82,18.83,18.81,18.82,2517200.0,16.4779,16.4867,16.4692,16.4779,2517200.0
2014-02-21 14:00:00,18.83,18.85,18.83,18.83,2671200.0,16.4867,16.5042,16.4867,16.4867,2671200.0
2014-02-21 14:10:00,18.83,18.83,18.79,18.8,2786000.0,16.4867,16.4867,16.4516,16.4604,2786000.0
2014-02-21 14:20:00,18.8,18.82,18.79,18.8,2248400.0,16.4604,16.4779,16.4516,16.4604,2248400.0
2014-02-21 14:30:00,18.8,18.8,18.78,18.79,3374000.0,16.4604,16.4604,16.4429,16.4516,3374000.0
2014-02-21 14:40:00,18.79,18.79,18.78,18.79,2833600.0,16.4516,16.4516,16.4429,16.4516,2833600.0
2014-02-21 14:50:00,18.79,18.82,18.79,18.81,2730000.0,16.4516,16.4779,16.4516,16.4692,2730000.0
2014-02-21 15:00:00,18.81,18.82,18.8,18.81,2301600.0,16.4692,16.4779,16.4604,16.4692,2301600.0
2014-02-21 15:10:00,18.81,18.82,18.8,18.81,2620800.0,16.4692,16.4779,16.4604,16.4692,2620800.0
2014-02-21 15:20:00,18.81,18.81,18.79,18.79,4516400.0,16.4692,16.4692,16.4516,16.4516,4516400.0
2014-02-21 15:30:00,18.79,18.81,18.75,18.75,10833200.0,16.4516,16.4692,16.4166,16.4166,10833200.0
2014-02-21 15:40:00,18.75,18.76,18.74,18.75,8694000.0,16.4166,16.4254,16.4079,16.4166,8694000.0
2014-02-21 15:50:00,18.75,18.76,18.74,18.76,14445200.0,16.4166,16.4254,16.4079,16.4254,14445200.0
2014-02-24 09:30:00,18.68,18.81,18.66,18.79,27958000.0,16.3553,16.4692,16.3378,16.4516,27958000.0
2014-02-24 09:40:00,18.79,18.87,18.77,18.84,11074000.0,16.4516,16.5217,16.4341,16.4954,11074000.0
2014-02-24 09:50:00,18.84,18.89,18.84,18.88,9290400.0,16.4954,16.5392,16.4954,16.5304,9290400.0
2014-02-24 10:00:00,18.88,18.88,18.84,18.85,6728400.0,16.5304,16.5304,16.4954,16.5042,6728400.0
2014-02-24 10:10:00,18.86,18.87,18.81,18.87,5236000.0,16.5129,16.5217,16.4692,16.5217,5236000.0
2014-02-24 10:20:00,18.87,18.88,18.83,18.84,4412800.0,16.5217,16.5304,16.4867,16.4954,4412800.0
2014-02-24 10:30:00,18.84,18.85,18.75,18.79,8811600.0,16.4954,16.5042,16.4166,16.4516,8811600.0
2014-02-24 10:40:00,18.79,18.84,18.79,18.83,5910800.0,16.4516,16.4954,16.4516,16.4867,5910800.0
2014-02-24 10:50:00,18.83,18.84,18.8,18.81,3068800.0,16.4867,16.4954,16.4604,16.4692,3068800.0
2014-02-24 11:00:00,18.81,18.82,18.75,18.8,3785600.0,16.4692,16.4779,16.4166,16.4604,3785600.0
2014-02-24 11:10:00,18.8,18.82,18.78,18.82,3119200.0,16.4604,16.4779,16.4429,16.4779,3119200.0
2014-02-24 11:20:00,18.82,18.83,18.79,18.79,3186400.0,16.4779,16.4867,16.4516,16.4516,3186400.0
2014-02-24 11:30:00,18.79,18.81,18.77,18.8,3217200.0,16.4516,16.4692,16.4341,16.4604,3217200.0
2014-02-24 11:40:00,18.79,18.82,18.79,18.8,2788800.0,16.4516,16.4779,16.4516,16.4604,2788800.0
2014-02-24 11:50:00,18.8,18.81,18.76,18.77,4186000.0,16.4604,16.4692,16.4254,16.4341,4186000.0
2014-02-24 12:00:00,18.77,18.79,18.75,18.75,2870000.0,16.4341,16.4516,16.4166,16.4166,2870000.0
2014-02-24 12:10:00,18.75,18.75,18.69,18.74,6319600.0,16.4166,16.4166,16.3641,16.4079,6319600.0
2014-02-24 12:20:00,18.74,18.74,18.69,18.71,2643200.0,16.4079,16.4079,16.3641,16.3816,2643200.0
2014-02-24 12:30:00,18.71,18.72,18.68,18.7,3595200.0,16.3816,16.3904,16.3553,16.3728,3595200.0
2014-02-24 12:40:00,18.7,18.71,18.67,18.68,4264400.0,16.3728,16.3816,16.3466,16.3553,4264400.0
2014-02-24 12:50:00,18.68,18.69,18.66,18.67,3732400.0,16.3553,16.3641,16.3378,16.3466,3732400.0
2014-02-24 13:00:00,18.67,18.74,18.67,18.72,3866800.0,16.3466,16.4079,16.3466,16.3904,3866800.0
2014-02-24 13:10:00,18.72,18.72,18.69,18.7,2794400.0,16.3904,16.3904,16.3641,16.3728,2794400.0
2014-02-24 13:20:00,18.7,18.73,18.69,18.73,2270800.0,16.3728,16.3991,16.3641,16.3991,2270800.0
2014-02-24 13:30:00,18.73,18.78,18.72,18.75,4328800.0,16.3991,16.4429,16.3904,16.4166,4328800.0
2014-02-24 13:40:00,18.75,18.77,18.75,18.76,1764000.0,16.4166,16.4341,16.4166,16.4254,1764000.0
2014-02-24 13:50:00,18.76,18.77,18.73,18.75,2508800.0,16.4254,16.4341,16.3991,16.4166,2508800.0
2014-02-24 14:00:00,18.75,18.86,18.75,18.85,8610000.0,16.4166,16.5129,16.4166,16.5042,8610000.0
2014-02-24 14:10:00,18.85,18.86,18.83,18.83,4124400.0,16.5042,16.5129,16.4867,16.4867,4124400.0
2014-02-24 14:20:00,18.83,18.86,18.82,18.86,3402000.0,16.4867,16.5129,16.4779,16.5129,3402000.0
2014-02-24 14:30:00,18.86,18.88,18.84,18.88,5703600.0,16.5129,16.5304,16.4954,16.5304,5703600.0
2014-02-24 14:40:00,18.88,18.92,18.87,18.91,6272000.0,16.5304,16.5655,16.5217,16.5567,6272000.0
2014-02-24 14:50:00,18.91,18.93,18.89,18.89,4992400.0,16.5567,16.5742,16.5392,16.5392,4992400.0
2014-02-24 15:00:00,18.89,18.89,18.87,18.88,3768800.0,16.5392,16.5392,16.5217,16.5304,3768800.0
2014-02-24 15:10:00,18.88,18.9,18.84,18.88,3768800.0,16.5304,16.548,16.4954,16.5304,3768800.0
2014-02-24 15:20:00,18.87,18.88,18.83,18.83,2814000.0,16.5217,16.5304,16.4867,16.4867,2814000.0
2014-02-24 15:30:00,18.84,18.87,18.82,18.87,2674000.0,16.4954,16.5217,16.4779,16.5217,2674000.0
2014-02-24 15:40:00,18.86,18.87,18.83,18.85,4356800.0,16.5129,16.5217,16.4867,16.5042,4356800.0
2014-02-24 15:50:00,18.85,18.89,18.84,18.84,13484800.0,16.5042,16.5392,16.4954,16.4954,13484800.0
2014-02-25 09:30:00,18.91,18.91,18.81,18.82,15738800.0,16.5567,16.5567,16.4692,16.4779,15738800.0
2014-02-25 09:40:00,18.83,18.89,18.82,18.83,8066800.0,16.4867,16.5392,16.4779,16.4867,8066800.0
2014-02-25 09:50:00,18.83,18.83,18.76,18.78,7400400.0,16.4867,16.4867,16.4254,16.4429,7400400.0
2014-02-25 10:00:00,18.78,18.78,18.72,18.76,8181600.0,16.4429,16.4429,16.3904,16.4254,8181600.0
2014-02-25 10:10:00,18.76,18.79,18.72,18.72,7344400.0,16.4254,16.4516,16.3904,16.3904,7344400.0
2014-02-25 10:20:00,18.72,18.79,18.72,18.78,6563200.0,16.3904,16.4516,16.3904,16.4429,6563200.0
2014-02-25 10:30:00,18.78,18.8,18.74,18.77,3558800.0,16.4429,16.4604,16.4079,16.4341,3558800.0
2014-02-25 10:40:00,18.77,18.77,18.73,18.75,3992800.0,16.4341,16.4341,16.3991,16.4166,3992800.0
2014-02-25 10:50:00,18.75,18.76,18.7,18.71,4877600.0,16.4166,16.4254,16.3728,16.3816,4877600.0
2014-02-25 11:00:00,18.71,18.76,18.7,18.75,6658400.0,16.3816,16.4254,16.3728,16.4166,6658400.0
2014-02-25 11:10:00,18.75,18.79,18.75,18.78,4186000.0,16.4166,16.4516,16.4166,16.4429,4186000.0
2014-02-25 11:20:00,18.78,18.79,18.75,18.77,2660000.0,16.4429,16.4516,16.4166,16.4341,2660000.0
2014-02-25 11:30:00,18.77,18.78,18.75,18.77,2511600.0,16.4341,16.4429,16.4166,16.4341,2511600.0
2014-02-25 11:40:00,18.76,18.87,18.76,18.84,7070000.0,16.4254,16.5217,16.4254,16.4954,7070000.0
2014-02-25 11:50:00,18.84,18.85,18.78,18.8,3721200.0,16.4954,16.5042,16.4429,16.4604,3721200.0
2014-02-25 12:00:00,18.8,18.8,18.77,18.79,2399600.0,16.4604,16.4604,16.4341,16.4516,2399600.0
2014-02-25 12:10:00,18.79,18.8,18.76,18.78,3077200.0,16.4516,16.4604,16.4254,16.4429,3077200.0
2014-02-25 12:20:00,18.77,18.77,18.73,18.74,3253600.0,16.4341,16.4341,16.3991,16.4079,3253600.0
2014-02-25 12:30:00,18.74,18.75,18.74,18.75,1778000.0,16.4079,16.4166,16.4079,16.4166,1778000.0
2014-02-25 12:40:00,18.75,18.75,18.72,18.74,2340800.0,16.4166,16.4166,16.3904,16.4079,2340800.0
2014-02-25 12:50:00,18.74,18.76,18.74,18.75,1864800.0,16.4079,16.4254,16.4079,16.4166,1864800.0
2014-02-25 13:00:00,18.75,18.75,18.74,18.75,1624000.0,16.4166,16.4166,16.4079,16.4166,1624000.0
2014-02-25 13:10:00,18.75,18.77,18.74,18.76,1691200.0,16.4166,16.4341,16.4079,16.4254,1691200.0
2014-02-25 13:20:00,18.76,18.77,18.75,18.77,1302000.0,16.4254,16.4341,16.4166,16.4341,1302000.0
2014-02-25 13:30:00,18.77,18.78,18.75,18.76,1803200.0,16.4341,16.4429,16.4166,16.4254,1803200.0
2014-02-25 13:40:00,18.76,18.76,18.71,18.73,2940000.0,16.4254,16.4254,16.3816,16.3991,2940000.0
2014-02-25 13:50:00,18.72,18.73,18.72,18.72,1982400.0,16.3904,16.3991,16.3904,16.3904,1982400.0
2014-02-25 14:00:00,18.72,18.74,18.71,18.71,2970800.0,16.3904,16.4079,16.3816,16.3816,2970800.0
2014-02-25 14:10:00,18.71,18.72,18.68,18.7,4432400.0,16.3816,16.3904,16.3553,16.3728,4432400.0
2014-02-25 14:20:00,18.7,18.71,18.66,18.71,5793200.0,16.3728,16.3816,16.3378,16.3816,5793200.0
2014-02-25 14:30:00,18.71,18.71,18.68,18.69,2276400.0,16.3816,16.3816,16.3553,16.3641,2276400.0
2014-02-25 14:40:00,18.69,18.71,18.68,18.68,2998800.0,16.3641,16.3816,16.3553,16.3553,2998800.0
2014-02-25 14:50:00,18.68,18.68,18.66,18.66,3399200.0,16.3553,16.3553,16.3378,16.3378,3399200.0
2014-02-25 15:00:00,18.67,18.69,18.66,18.68,2783200.0,16.3466,16.3641,16.3378,16.3553,2783200.0
2014-02-25 15:10:00,18.68,18.68,18.61,18.64,7798000.0,16.3553,16.3553,16.294,16.3203,7798000.0
2014-02-25 15:20:00,18.64,18.66,18.63,18.65,4373600.0,16.3203,16.3378,16.3116,16.3291,4373600.0
2014-02-25 15:30:00,18.64,18.67,18.64,18.67,3976000.0,16.3203,16.3466,16.3203,16.3466,3976000.0
2014-02-25 15:40:00,18.67,18.67,18.64,18.65,4743200.0,16.3466,16.3466,16.3203,16.3291,4743200.0
2014-02-25 15:50:00,18.65,18.66,18.64,18.65,11172000.0,16.3291,16.3378,16.3203,16.3291,11172000.0
2014-02-26 09:30:00,18.7,18.75,18.66,18.69,14182000.0,16.3728,16.4166,16.3378,16.3641,14182000.0
2014-02-26 09:40:00,18.68,18.71,18.61,18.63,9231600.0,16.3553,16.3816,16.294,16.3116,9231600.0
2014-02-26 09:50:00,18.63,18.64,18.48,18.48,18684400.0,16.3116,16.3203,16.1802,16.1802,18684400.0
2014-02-26 10:00:00,18.48,18.56,18.48,18.53,16072000.0,16.1802,16.2503,16.1802,16.224,16072000.0
2014-02-26 10:10:00,18.53,18.54,18.5,18.51,6753600.0,16.224,16.2328,16.1977,16.2065,6753600.0
2014-02-26 10:20:00,18.52,18.6,18.51,18.56,9172800.0,16.2152,16.2853,16.2065,16.2503,9172800.0
2014-02-26 10:30:00,18.55,18.57,18.53,18.53,4684400.0,16.2415,16.259,16.224,16.224,4684400.0
2014-02-26 10:40:00,18.53,18.55,18.51,18.52,4580800.0,16.224,16.2415,16.2065,16.2152,4580800.0
2014-02-26 10:50:00,18.52,18.54,18.5,18.5,4832800.0,16.2152,16.2328,16.1977,16.1977,4832800.0
2014-02-26 11:00:00,18.5,18.53,18.49,18.53,3950800.0,16.1977,16.224,16.189,16.224,3950800.0
2014-02-26 11:10:00,18.53,18.57,18.53,18.56,5611200.0,16.224,16.259,16.224,16.2503,5611200.0
2014-02-26 11:20:00,18.56,18.57,18.54,18.56,3228400.0,16.2503,16.259,16.2328,16.2503,3228400.0
2014-02-26 11:30:00,18.57,18.58,18.51,18.51,4684400.0,16.259,16.2678,16.2065,16.2065,4684400.0
2014-02-26 11:40:00,18.51,18.53,18.51,18.51,2629200.0,16.2065,16.224,16.2065,16.2065,2629200.0
2014-02-26 11:50:00,18.51,18.55,18.51,18.52,2828000.0,16.2065,16.2415,16.2065,16.2152,2828000.0
2014-02-26 12:00:00,18.52,18.55,18.52,18.55,1985200.0,16.2152,16.2415,16.2152,16.2415,1985200.0
2014-02-26 12:10:00,18.55,18.56,18.52,18.55,2802800.0,16.2415,16.2503,16.2152,16.2415,2802800.0
2014-02-26 12:20:00,18.55,18.55,18.52,18.54,2055200.0,16.2415,16.2415,16.2152,16.2328,2055200.0
2014-02-26 12:30:00,18.54,18.56,18.54,18.56,3424400.0,16.2328,16.2503,16.2328,16.2503,3424400.0
2014-02-26 12:40:00,18.56,18.56,18.54,18.54,1864800.0,16.2503,16.2503,16.2328,16.2328,1864800.0
2014-02-26 12:50:00,18.54,18.56,18.54,18.55,2296000.0,16.2328,16.2503,16.2328,16.2415,2296000.0
2014-02-26 13:00:00,18.56,18.56,18.52,18.53,2189600.0,16.2503,16.2503,16.2152,16.224,2189600.0
2014-02-26 13:10:00,18.52,18.56,18.52,18.53,3010000.0,16.2152,16.2503,16.2152,16.224,3010000.0
2014-02-26 13:20:00,18.53,18.55,18.53,18.54,1968400.0,16.224,16.2415,16.224,16.2328,1968400.0
2014-02-26 13:30:00,18.54,18.54,18.51,18.53,2758000.0,16.2328,16.2328,16.2065,16.224,2758000.0
2014-02-26 13:40:00,18.53,18.54,18.52,18.53,4093600.0,16.224,16.2328,16.2152,16.224,4093600.0
2014-02-26 13:50:00,18.52,18.53,18.5,18.51,2814000.0,16.2152,16.224,16.1977,16.2065,2814000.0
2014-02-26 14:00:00,18.51,18.53,18.5,18.51,3178000.0,16.2065,16.224,16.1977,16.2065,3178000.0
2014-02-26 14:10:00,18.51,18.52,18.47,18.48,7039200.0,16.2065,16.2152,16.1715,16.1802,7039200.0
2014-02-26 14:20:00,18.48,18.5,18.45,18.45,5406800.0,16.1802,16.1977,16.154,16.154,5406800.0
2014-02-26 14:30:00,18.45,18.47,18.43,18.45,5759600.0,16.154,16.1715,16.1364,16.154,5759600.0
2014-02-26 14:40:00,18.45,18.47,18.45,18.46,3399200.0,16.154,16.1715,16.154,16.1627,3399200.0
2014-02-26 14:50:00,18.47,18.48,18.46,18.48,3074400.0,16.1715,16.1802,16.1627,16.1802,3074400.0
2014-02-26 15:00:00,18.48,18.48,18.46,18.46,3516800.0,16.1802,16.1802,16.1627,16.1627,3516800.0
2014-02-26 15:10:00,18.46,18.46,18.43,18.43,6510000.0,16.1627,16.1627,16.1364,16.1364,6510000.0
2014-02-26 15:20:00,18.43,18.45,18.41,18.44,7700000.0,16.1364,16.154,16.1189,16.1452,7700000.0
2014-02-26 15:30:00,18.44,18.48,18.44,18.47,7834400.0,16.1452,16.1802,16.1452,16.1715,7834400.0
2014-02-26 15:40:00,18.47,18.47,18.44,18.45,5454400.0,16.1715,16.1715,16.1452,16.154,5454400.0
2014-02-26 15:50:00,18.45,18.48,18.44,18.48,11382000.0,16.154,16.1802,16.1452,16.1802,11382000.0
2014-02-27 09:30:00,18.47,18.56,18.43,18.48,19418000.0,16.1715,16.2503,16.1364,16.1802,19418000.0
2014-02-27 09:40:00,18.48,18.56,18.45,18.55,9262400.0,16.1802,16.2503,16.154,16.2415,9262400.0
2014-02-27 09:50:00,18.55,18.59,18.51,18.58,9520000.0,16.2415,16.2765,16.2065,16.2678,9520000.0
2014-02-27 10:00:00,18.58,18.67,18.57,18.66,14677600.0,16.2678,16.3466,16.259,16.3378,14677600.0
2014-02-27 10:10:00,18.65,18.69,18.61,18.68,7921200.0,16.3291,16.3641,16.294,16.3553,7921200.0
2014-02-27 10:20:00,18.68,18.69,18.66,18.68,5432000.0,16.3553,16.3641,16.3378,16.3553,5432000.0
2014-02-27 10:30:00,18.68,18.73,18.66,18.73,6552000.0,16.3553,16.3991,16.3378,16.3991,6552000.0
2014-02-27 10:40:00,18.73,18.74,18.7,18.73,4813200.0,16.3991,16.4079,16.3728,16.3991,4813200.0
2014-02-27 10:50:00,18.73,18.74,18.69,18.7,4306400.0,16.3991,16.4079,16.3641,16.3728,4306400.0
2014-02-27 11:00:00,18.7,18.71,18.67,18.68,3981600.0,16.3728,16.3816,16.3466,16.3553,3981600.0
2014-02-27 11:10:00,18.68,18.69,18.66,18.67,4149600.0,16.3553,16.3641,16.3378,16.3466,4149600.0
2014-02-27 11:20:00,18.68,18.68,18.63,18.66,5286400.0,16.3553,16.3553,16.3116,16.3378,5286400.0
2014-02-27 11:30:00,18.67,18.68,18.65,18.66,3617600.0,16.3466,16.3553,16.3291,16.3378,3617600.0
2014-02-27 11:40:00,18.66,18.67,18.65,18.67,2819600.0,16.3378,16.3466,16.3291,16.3466,2819600.0
2014-02-27 11:50:00,18.67,18.67,18.65,18.67,2993200.0,16.3466,16.3466,16.3291,16.3466,2993200.0
2014-02-27 12:00:00,18.67,18.67,18.66,18.67,2559200.0,16.3466,16.3466,16.3378,16.3466,2559200.0
2014-02-27 12:10:00,18.67,18.73,18.67,18.72,4872000.0,16.3466,16.3991,16.3466,16.3904,4872000.0
2014-02-27 12:20:00,18.73,18.75,18.71,18.74,3883600.0,16.3991,16.4166,16.3816,16.4079,3883600.0
2014-02-27 12:30:00,18.74,18.8,18.74,18.79,7988400.0,16.4079,16.4604,16.4079,16.4516,7988400.0
2014-02-27 12:40:00,18.8,18.82,18.77,18.79,6076000.0,16.4604,16.4779,16.4341,16.4516,6076000.0
2014-02-27 12:50:00,18.79,18.81,18.78,18.81,2755200.0,16.4516,16.4692,16.4429,16.4692,2755200.0
2014-02-27 13:00:00,18.81,18.81,18.78,18.78,2567600.0,16.4692,16.4692,16.4429,16.4429,2567600.0
2014-02-27 13:10:00,18.78,18.8,18.76,18.8,3438400.0,16.4429,16.4604,16.4254,16.4604,3438400.0
2014-02-27 13:20:00,18.79,18.81,18.79,18.81,2881200.0,16.4516,16.4692,16.4516,16.4692,2881200.0
2014-02-27 13:30:00,18.81,18.85,18.8,18.84,5863200.0,16.4692,16.5042,16.4604,16.4954,5863200.0
2014-02-27 13:40:00,18.84,18.85,18.82,18.85,4373600.0,16.4954,16.5042,16.4779,16.5042,4373600.0
2014-02-27 13:50:00,18.85,18.86,18.84,18.86,4580800.0,16.5042,16.5129,16.4954,16.5129,4580800.0
2014-02-27 14:00:00,18.86,18.88,18.84,18.88,5874400.0,16.5129,16.5304,16.4954,16.5304,5874400.0
2014-02-27 14:10:00,18.88,18.89,18.87,18.88,4398800.0,16.5304,16.5392,16.5217,16.5304,4398800.0
2014-02-27 14:20:00,18.88,18.88,18.84,18.85,4471600.0,16.5304,16.5304,16.4954,16.5042,4471600.0
2014-02-27 14:30:00,18.84,18.85,18.81,18.84,4130000.0,16.4954,16.5042,16.4692,16.4954,4130000.0
2014-02-27 14:40:00,18.84,18.84,18.8,18.81,3119200.0,16.4954,16.4954,16.4604,16.4692,3119200.0
2014-02-27 14:50:00,18.81,18.85,18.81,18.85,2674000.0,16.4692,16.5042,16.4692,16.5042,2674000.0
2014-02-27 15:00:00,18.84,18.86,18.83,18.85,2716000.0,16.4954,16.5129,16.4867,16.5042,2716000.0
2014-02-27 15:10:00,18.85,18.86,18.84,18.85,2458400.0,16.5042,16.5129,16.4954,16.5042,2458400.0
2014-02-27 15:20:00,18.86,18.86,18.81,18.81,3668000.0,16.5129,16.5129,16.4692,16.4692,3668000.0
2014-02-27 15:30:00,18.81,18.85,18.8,18.84,4849600.0,16.4692,16.5042,16.4604,16.4954,4849600.0
2014-02-27 15:40:00,18.84,18.85,18.82,18.82,5208000.0,16.4954,16.5042,16.4779,16.4779,5208000.0
2014-02-27 15:50:00,18.82,18.86,18.79,18.84,12353600.0,16.4779,16.5129,16.4516,16.4954,12353600.0
2014-02-28 09:30:00,18.9,18.98,18.85,18.98,25720800.0,16.548,16.618,16.5042,16.618,25720800.0
2014-02-28 09:40:00,18.98,19.0,18.94,18.96,11580800.0,16.618,16.6355,16.583,16.6005,11580800.0
2014-02-28 09:50:00,18.96,18.99,18.95,18.97,6918800.0,16.6005,16.6268,16.5917,16.6092,6918800.0
2014-02-28 10:00:00,18.97,19.03,18.97,19.0,10147200.0,16.6092,16.6618,16.6092,16.6355,10147200.0
2014-02-28 10:10:00,19.0,19.03,18.99,19.0,6627600.0,16.6355,16.6618,16.6268,16.6355,6627600.0
2014-02-28 10:20:00,19.0,19.0,18.91,18.92,9500400.0,16.6355,16.6355,16.5567,16.5655,9500400.0
2014-02-28 10:30:00,18.93,18.98,18.92,18.94,7798000.0,16.5742,16.618,16.5655,16.583,7798000.0
2014-02-28 10:40:00,18.94,18.95,18.88,18.89,7221200.0,16.583,16.5917,16.5304,16.5392,7221200.0
2014-02-28 10:50:00,18.89,18.91,18.86,18.86,5734400.0,16.5392,16.5567,16.5129,16.5129,5734400.0
2014-02-28 11:00:00,18.86,18.87,18.81,18.82,7546000.0,16.5129,16.5217,16.4692,16.4779,7546000.0
2014-02-28 11:10:00,18.82,18.87,18.82,18.86,5541200.0,16.4779,16.5217,16.4779,16.5129,5541200.0
2014-02-28 11:20:00,18.86,18.89,18.85,18.88,3623200.0,16.5129,16.5392,16.5042,16.5304,3623200.0
2014-02-28 11:30:00,18.88,18.92,18.88,18.89,4348400.0,16.5304,16.5655,16.5304,16.5392,4348400.0
2014-02-28 11:40:00,18.89,18.93,18.89,18.92,3533600.0,16.5392,16.5742,16.5392,16.5655,3533600.0
2014-02-28 11:50:00,18.92,18.93,18.92,18.92,2693600.0,16.5655,16.5742,16.5655,16.5655,2693600.0
2014-02-28 12:00:00,18.92,18.92,18.87,18.87,4326000.0,16.5655,16.5655,16.5217,16.5217,4326000.0
2014-02-28 12:10:00,18.87,18.9,18.87,18.9,3166800.0,16.5217,16.548,16.5217,16.548,3166800.0
2014-02-28 12:20:00,18.9,18.92,18.89,18.89,2256800.0,16.548,16.5655,16.5392,16.5392,2256800.0
2014-02-28 12:30:00,18.89,18.89,18.85,18.85,3945200.0,16.5392,16.5392,16.5042,16.5042,3945200.0
2014-02-28 12:40:00,18.86,18.86,18.82,18.83,4275600.0,16.5129,16.5129,16.4779,16.4867,4275600.0
2014-02-28 12:50:00,18.83,18.86,18.81,18.84,4384800.0,16.4867,16.5129,16.4692,16.4954,4384800.0
2014-02-28 13:00:00,18.84,18.84,18.82,18.83,2746800.0,16.4954,16.4954,16.4779,16.4867,2746800.0
2014-02-28 13:10:00,18.83,18.88,18.83,18.88,4163600.0,16.4867,16.5304,16.4867,16.5304,4163600.0
2014-02-28 13:20:00,18.87,18.89,18.86,18.86,4723600.0,16.5217,16.5392,16.5129,16.5129,4723600.0
2014-02-28 13:30:00,18.86,18.86,18.77,18.79,8548400.0,16.5129,16.5129,16.4341,16.4516,8548400.0
2014-02-28 13:40:00,18.79,18.79,18.75,18.76,6596800.0,16.4516,16.4516,16.4166,16.4254,6596800.0
2014-02-28 13:50:00,18.76,18.76,18.69,18.74,11208400.0,16.4254,16.4254,16.3641,16.4079,11208400.0
2014-02-28 14:00:00,18.74,18.74,18.69,18.7,6106800.0,16.4079,16.4079,16.3641,16.3728,6106800.0
2014-02-28 14:10:00,18.7,18.78,18.69,18.78,5801600.0,16.3728,16.4429,16.3641,16.4429,5801600.0
2014-02-28 14:20:00,18.77,18.78,18.72,18.75,4692800.0,16.4341,16.4429,16.3904,16.4166,4692800.0
2014-02-28 14:30:00,18.75,18.76,18.71,18.73,3990000.0,16.4166,16.4254,16.3816,16.3991,3990000.0
2014-02-28 14:40:00,18.73,18.75,18.72,18.74,4572400.0,16.3991,16.4166,16.3904,16.4079,4572400.0
2014-02-28 14:50:00,18.74,18.75,18.73,18.74,4617200.0,16.4079,16.4166,16.3991,16.4079,4617200.0
2014-02-28 15:00:00,18.74,18.74,18.67,18.67,8509200.0,16.4079,16.4079,16.3466,16.3466,8509200.0
2014-02-28 15:10:00,18.67,18.71,18.65,18.69,8657600.0,16.3466,16.3816,16.3291,16.3641,8657600.0
2014-02-28 15:20:00,18.69,18.76,18.69,18.75,8002400.0,16.3641,16.4254,16.3641,16.4166,8002400.0
2014-02-28 15:30:00,18.75,18.76,18.74,18.74,5202400.0,16.4166,16.4254,16.4079,16.4079,5202400.0
2014-02-28 15:40:00,18.74,18.77,18.74,18.75,7170800.0,16.4079,16.4341,16.4079,16.4166,7170800.0
2014-02-28 15:50:00,18.75,18.82,18.75,18.8,16259600.0,16.4166,16.4779,16.4166,16.4604,16259600.0
2014-03-03 09:30:00,18.69,18.88,18.68,18.84,22307600.0,16.3641,16.5304,16.3553,16.4954,22307600.0
2014-03-03 09:40:00,18.84,18.95,18.82,18.94,15013600.0,16.4954,16.5917,16.4779,16.583,15013600.0
2014-03-03 09:50:00,18.94,18.94,18.84,18.88,8652000.0,16.583,16.583,16.4954,16.5304,8652000.0
2014-03-03 10:00:00,18.88,18.92,18.86,18.86,5339600.0,16.5304,16.5655,16.5129,16.5129,5339600.0
2014-03-03 10:10:00,18.87,18.88,18.78,18.81,8069600.0,16.5217,16.5304,16.4429,16.4692,8069600.0
2014-03-03 10:20:00,18.81,18.85,18.78,18.84,6202000.0,16.4692,16.5042,16.4429,16.4954,6202000.0
2014-03-03 10:30:00,18.83,18.86,18.82,18.85,4454800.0,16.4867,16.5129,16.4779,16.5042,4454800.0
2014-03-03 10:40:00,18.85,18.89,18.85,18.87,3822000.0,16.5042,16.5392,16.5042,16.5217,3822000.0
2014-03-03 10:50:00,18.87,18.89,18.84,18.87,2503200.0,16.5217,16.5392,16.4954,16.5217,2503200.0
2014-03-03 11:00:00,18.87,18.88,18.79,18.8,4393200.0,16.5217,16.5304,16.4516,16.4604,4393200.0
2014-03-03 11:10:00,18.8,18.8,18.77,18.8,3584000.0,16.4604,16.4604,16.4341,16.4604,3584000.0
2014-03-03 11:20:00,18.8,18.81,18.76,18.76,3757600.0,16.4604,16.4692,16.4254,16.4254,3757600.0
2014-03-03 11:30:00,18.76,18.77,18.73,18.75,3948000.0,16.4254,16.4341,16.3991,16.4166,3948000.0
2014-03-03 11:40:00,18.75,18.76,18.69,18.72,4348400.0,16.4166,16.4254,16.3641,16.3904,4348400.0
2014-03-03 11:50:00,18.72,18.72,18.69,18.69,3234000.0,16.3904,16.3904,16.3641,16.3641,3234000.0
2014-03-03 12:00:00,18.7,18.71,18.67,18.69,4348400.0,16.3728,16.3816,16.3466,16.3641,4348400.0
2014-03-03 12:10:00,18.69,18.75,18.68,18.71,5810000.0,16.3641,16.4166,16.3553,16.3816,5810000.0
2014-03-03 12:20:00,18.71,18.72,18.69,18.7,2088800.0,16.3816,16.3904,16.3641,16.3728,2088800.0
2014-03-03 12:30:00,18.7,18.74,18.69,18.73,3208800.0,16.3728,16.4079,16.3641,16.3991,3208800.0
2014-03-03 12:40:00,18.73,18.75,18.7,18.71,1999200.0,16.3991,16.4166,16.3728,16.3816,1999200.0
2014-03-03 12:50:00,18.72,18.75,18.71,18.74,1800400.0,16.3904,16.4166,16.3816,16.4079,1800400.0
2014-03-03 13:00:00,18.74,18.78,18.73,18.78,2942800.0,16.4079,16.4429,16.3991,16.4429,2942800.0
2014-03-03 13:10:00,18.78,18.78,18.74,18.75,2606800.0,16.4429,16.4429,16.4079,16.4166,2606800.0
2014-03-03 13:20:00,18.75,18.81,18.74,18.8,2884000.0,16.4166,16.4692,16.4079,16.4604,2884000.0
2014-03-03 13:30:00,18.8,18.8,18.76,18.77,1912400.0,16.4604,16.4604,16.4254,16.4341,1912400.0
2014-03-03 13:40:00,18.76,18.77,18.75,18.76,1545600.0,16.4254,16.4341,16.4166,16.4254,1545600.0
2014-03-03 13:50:00,18.76,18.77,18.74,18.76,2161600.0,16.4254,16.4341,16.4079,16.4254,2161600.0
2014-03-03 14:00:00,18.76,18.81,18.76,18.8,3099600.0,16.4254,16.4692,16.4254,16.4604,3099600.0
2014-03-03 14:10:00,18.81,18.83,18.79,18.79,2774800.0,16.4692,16.4867,16.4516,16.4516,2774800.0
2014-03-03 14:20:00,18.79,18.81,18.76,18.76,2038400.0,16.4516,16.4692,16.4254,16.4254,2038400.0
2014-03-03 14:30:00,18.77,18.8,18.75,18.79,1582000.0,16.4341,16.4604,16.4166,16.4516,1582000.0
2014-03-03 14:40:00,18.79,18.83,18.78,18.83,2010400.0,16.4516,16.4867,16.4429,16.4867,2010400.0
2014-03-03 14:50:00,18.83,18.83,18.78,18.79,2217600.0,16.4867,16.4867,16.4429,16.4516,2217600.0
2014-03-03 15:00:00,18.79,18.8,18.76,18.76,1892800.0,16.4516,16.4604,16.4254,16.4254,1892800.0
2014-03-03 15:10:00,18.76,18.8,18.74,18.8,3382400.0,16.4254,16.4604,16.4079,16.4604,3382400.0
2014-03-03 15:20:00,18.79,18.8,18.75,18.78,3096800.0,16.4516,16.4604,16.4166,16.4429,3096800.0
2014-03-03 15:30:00,18.77,18.83,18.76,18.82,4499600.0,16.4341,16.4867,16.4254,16.4779,4499600.0
2014-03-03 15:40:00,18.82,18.83,18.8,18.81,5202400.0,16.4779,16.4867,16.4604,16.4692,5202400.0
2014-03-03 15:50:00,18.81,18.85,18.8,18.85,9433200.0,16.4692,16.5042,16.4604,16.5042,9433200.0
2014-03-04 09:30:00,18.96,19.02,18.9,18.95,16296000.0,16.6005,16.653,16.548,16.5917,16296000.0
2014-03-04 09:40:00,18.96,18.96,18.91,18.93,6535200.0,16.6005,16.6005,16.5567,16.5742,6535200.0
2014-03-04 09:50:00,18.94,18.99,18.93,18.97,7764400.0,16.583,16.6268,16.5742,16.6092,7764400.0
2014-03-04 10:00:00,18.97,18.99,18.94,18.96,6204800.0,16.6092,16.6268,16.583,16.6005,6204800.0
2014-03-04 10:10:00,18.97,18.97,18.95,18.97,4006800.0,16.6092,16.6092,16.5917,16.6092,4006800.0
2014-03-04 10:20:00,18.97,18.97,18.94,18.96,3970400.0,16.6092,16.6092,16.583,16.6005,3970400.0
2014-03-04 10:30:00,18.96,18.99,18.95,18.98,5614000.0,16.6005,16.6268,16.5917,16.618,5614000.0
2014-03-04 10:40:00,18.98,18.98,18.93,18.94,5084800.0,16.618,16.618,16.5742,16.583,5084800.0
2014-03-04 10:50:00,18.94,18.98,18.94,18.97,3578400.0,16.583,16.618,16.583,16.6092,3578400.0
2014-03-04 11:00:00,18.97,18.98,18.96,18.98,2833600.0,16.6092,16.618,16.6005,16.618,2833600.0
2014-03-04 11:10:00,18.98,19.01,18.98,18.99,6767600.0,16.618,16.6443,16.618,16.6268,6767600.0
2014-03-04 11:20:00,18.99,19.0,18.99,19.0,2942800.0,16.6268,16.6355,16.6268,16.6355,2942800.0
2014-03-04 11:30:00,19.0,19.0,18.96,18.99,3987200.0,16.6355,16.6355,16.6005,16.6268,3987200.0
2014-03-04 11:40:00,18.99,19.0,18.98,18.98,1848000.0,16.6268,16.6355,16.618,16.618,1848000.0
2014-03-04 11:50:00,18.98,19.0,18.96,18.97,2825200.0,16.618,16.6355,16.6005,16.6092,2825200.0
2014-03-04 12:00:00,18.97,18.97,18.95,18.96,2609600.0,16.6092,16.6092,16.5917,16.6005,2609600.0
2014-03-04 12:10:00,18.96,18.97,18.95,18.97,2122400.0,16.6005,16.6092,16.5917,16.6092,2122400.0
2014-03-04 12:20:00,18.96,18.98,18.96,18.96,1906800.0,16.6005,16.618,16.6005,16.6005,1906800.0
2014-03-04 12:30:00,18.96,18.97,18.95,18.96,2153200.0,16.6005,16.6092,16.5917,16.6005,2153200.0
2014-03-04 12:40:00,18.96,18.97,18.95,18.97,2097200.0,16.6005,16.6092,16.5917,16.6092,2097200.0
2014-03-04 12:50:00,18.97,18.99,18.96,18.97,3721200.0,16.6092,16.6268,16.6005,16.6092,3721200.0
2014-03-04 13:00:00,18.96,18.97,18.95,18.96,2769200.0,16.6005,16.6092,16.5917,16.6005,2769200.0
2014-03-04 13:10:00,18.96,18.97,18.96,18.96,2220400.0,16.6005,16.6092,16.6005,16.6005,2220400.0
2014-03-04 13:20:00,18.96,18.97,18.93,18.94,2254000.0,16.6005,16.6092,16.5742,16.583,2254000.0
2014-03-04 13:30:00,18.94,18.94,18.92,18.93,3838800.0,16.583,16.583,16.5655,16.5742,3838800.0
2014-03-04 13:40:00,18.92,18.95,18.92,18.93,3396400.0,16.5655,16.5917,16.5655,16.5742,3396400.0
2014-03-04 13:50:00,18.92,18.94,18.88,18.88,5087600.0,16.5655,16.583,16.5304,16.5304,5087600.0
2014-03-04 14:00:00,18.88,18.9,18.85,18.89,7576800.0,16.5304,16.548,16.5042,16.5392,7576800.0
2014-03-04 14:10:00,18.9,18.91,18.88,18.89,2492000.0,16.548,16.5567,16.5304,16.5392,2492000.0
2014-03-04 14:20:00,18.9,18.91,18.89,18.9,1579200.0,16.548,16.5567,16.5392,16.548,1579200.0
2014-03-04 14:30:00,18.9,18.92,18.88,18.89,2679600.0,16.548,16.5655,16.5304,16.5392,2679600.0
2014-03-04 14:40:00,18.89,18.91,18.89,18.9,2111200.0,16.5392,16.5567,16.5392,16.548,2111200.0
2014-03-04 14:50:00,18.9,18.94,18.89,18.93,3931200.0,16.548,16.583,16.5392,16.5742,3931200.0
2014-03-04 15:00:00,18.93,18.95,18.92,18.92,3001600.0,16.5742,16.5917,16.5655,16.5655,3001600.0
2014-03-04 15:10:00,18.92,18.96,18.91,18.96,3833200.0,16.5655,16.6005,16.5567,16.6005,3833200.0
2014-03-04 15:20:00,18.96,18.96,18.94,18.95,3354400.0,16.6005,16.6005,16.583,16.5917,3354400.0
2014-03-04 15:30:00,18.96,18.96,18.94,18.95,3642800.0,16.6005,16.6005,16.583,16.5917,3642800.0
2014-03-04 15:40:00,18.95,18.96,18.95,18.96,6221600.0,16.5917,16.6005,16.5917,16.6005,6221600.0
2014-03-04 15:50:00,18.96,18.97,18.95,18.97,16562000.0,16.6005,16.6092,16.5917,16.6092,16562000.0
2014-03-05 09:30:00,18.96,19.04,18.94,18.96,16002000.0,16.6005,16.6705,16.583,16.6005,16002000.0
2014-03-05 09:40:00,18.96,18.98,18.94,18.96,6056400.0,16.6005,16.618,16.583,16.6005,6056400.0
2014-03-05 09:50:00,18.96,18.99,18.91,18.92,7453600.0,16.6005,16.6268,16.5567,16.5655,7453600.0
2014-03-05 10:00:00,18.92,18.95,18.9,18.94,7711200.0,16.5655,16.5917,16.548,16.583,7711200.0
2014-03-05 10:10:00,18.94,18.99,18.93,18.97,5616800.0,16.583,16.6268,16.5742,16.6092,5616800.0
2014-03-05 10:20:00,18.97,19.01,18.97,19.0,4214000.0,16.6092,16.6443,16.6092,16.6355,4214000.0
2014-03-05 10:30:00,19.01,19.02,18.99,18.99,4662000.0,16.6443,16.653,16.6268,16.6268,4662000.0
2014-03-05 10:40:00,18.99,19.0,18.94,18.95,3127600.0,16.6268,16.6355,16.583,16.5917,3127600.0
2014-03-05 10:50:00,18.95,18.98,18.94,18.97,3466400.0,16.5917,16.618,16.583,16.6092,3466400.0
2014-03-05 11:00:00,18.97,18.98,18.95,18.98,2377200.0,16.6092,16.618,16.5917,16.618,2377200.0
2014-03-05 11:10:00,18.98,18.99,18.96,18.98,2570400.0,16.618,16.6268,16.6005,16.618,2570400.0
2014-03-05 11:20:00,18.98,18.99,18.95,18.96,2405200.0,16.618,16.6268,16.5917,16.6005,2405200.0
2014-03-05 11:30:00,18.96,18.97,18.95,18.96,2340800.0,16.6005,16.6092,16.5917,16.6005,2340800.0
2014-03-05 11:40:00,18.96,18.97,18.93,18.96,3080000.0,16.6005,16.6092,16.5742,16.6005,3080000.0
2014-03-05 11:50:00,18.96,18.98,18.96,18.97,1523200.0,16.6005,16.618,16.6005,16.6092,1523200.0
2014-03-05 12:00:00,18.97,18.98,18.96,18.98,1184400.0,16.6092,16.618,16.6005,16.618,1184400.0
2014-03-05 12:10:00,18.98,18.99,18.98,18.98,1870400.0,16.618,16.6268,16.618,16.618,1870400.0
2014-03-05 12:20:00,18.98,19.01,18.98,19.01,2741200.0,16.618,16.6443,16.618,16.6443,2741200.0
2014-03-05 12:30:00,19.01,19.02,19.0,19.02,3418800.0,16.6443,16.653,16.6355,16.653,3418800.0
2014-03-05 12:40:00,19.02,19.08,19.02,19.08,7904400.0,16.653,16.7056,16.653,16.7056,7904400.0
2014-03-05 12:50:00,19.08,19.08,19.06,19.07,4267200.0,16.7056,16.7056,16.688,16.6968,4267200.0
2014-03-05 13:00:00,19.07,19.1,19.07,19.09,4793600.0,16.6968,16.7231,16.6968,16.7143,4793600.0
2014-03-05 13:10:00,19.09,19.09,19.06,19.06,4356800.0,16.7143,16.7143,16.688,16.688,4356800.0
2014-03-05 13:20:00,19.07,19.08,19.04,19.05,2895200.0,16.6968,16.7056,16.6705,16.6793,2895200.0
2014-03-05 13:30:00,19.05,19.06,19.02,19.05,3508400.0,16.6793,16.688,16.653,16.6793,3508400.0
2014-03-05 13:40:00,19.05,19.06,19.03,19.03,2489200.0,16.6793,16.688,16.6618,16.6618,2489200.0
2014-03-05 13:50:00,19.03,19.04,19.02,19.02,2060800.0,16.6618,16.6705,16.653,16.653,2060800.0
2014-03-05 14:00:00,19.02,19.05,19.02,19.04,2063600.0,16.653,16.6793,16.653,16.6705,2063600.0
2014-03-05 14:10:00,19.04,19.05,19.02,19.02,1976800.0,16.6705,16.6793,16.653,16.653,1976800.0
2014-03-05 14:20:00,19.02,19.02,18.99,19.02,3273200.0,16.653,16.653,16.6268,16.653,3273200.0
2014-03-05 14:30:00,19.02,19.02,19.0,19.02,1562400.0,16.653,16.653,16.6355,16.653,1562400.0
2014-03-05 14:40:00,19.02,19.02,18.99,18.99,1909600.0,16.653,16.653,16.6268,16.6268,1909600.0
2014-03-05 14:50:00,18.99,19.01,18.99,19.01,2097200.0,16.6268,16.6443,16.6268,16.6443,2097200.0
2014-03-05 15:00:00,19.01,19.02,18.99,19.0,2886800.0,16.6443,16.653,16.6268,16.6355,2886800.0
2014-03-05 15:10:00,19.0,19.03,18.99,19.02,3105200.0,16.6355,16.6618,16.6268,16.653,3105200.0
2014-03-05 15:20:00,19.01,19.04,19.01,19.03,2531200.0,16.6443,16.6705,16.6443,16.6618,2531200.0
2014-03-05 15:30:00,19.03,19.04,19.02,19.04,2682400.0,16.6618,16.6705,16.653,16.6705,2682400.0
2014-03-05 15:40:00,19.04,19.04,19.01,19.03,3978800.0,16.6705,16.6705,16.6443,16.6618,3978800.0
2014-03-05 15:50:00,19.03,19.03,19.01,19.01,7865200.0,16.6618,16.6618,16.6443,16.6443,7865200.0
2014-03-06 09:30:00,19.02,19.09,19.02,19.03,11320400.0,16.653,16.7143,16.653,16.6618,11320400.0
2014-03-06 09:40:00,19.03,19.07,19.01,19.01,6412000.0,16.6618,16.6968,16.6443,16.6443,6412000.0
2014-03-06 09:50:00,19.02,19.02,18.96,18.97,7929600.0,16.653,16.653,16.6005,16.6092,7929600.0
2014-03-06 10:00:00,18.97,19.01,18.95,19.0,5115600.0,16.6092,16.6443,16.5917,16.6355,5115600.0
2014-03-06 10:10:00,19.0,19.0,18.96,18.98,3388000.0,16.6355,16.6355,16.6005,16.618,3388000.0
2014-03-06 10:20:00,18.98,19.04,18.98,19.04,4158000.0,16.618,16.6705,16.618,16.6705,4158000.0
2014-03-06 10:30:00,19.04,19.06,19.02,19.04,3796800.0,16.6705,16.688,16.653,16.6705,3796800.0
2014-03-06 10:40:00,19.04,19.04,19.0,19.0,2763600.0,16.6705,16.6705,16.6355,16.6355,2763600.0
2014-03-06 10:50:00,19.0,19.02,18.99,19.01,2752400.0,16.6355,16.653,16.6268,16.6443,2752400.0
2014-03-06 11:00:00,19.01,19.02,18.99,19.01,2349200.0,16.6443,16.653,16.6268,16.6443,2349200.0
2014-03-06 11:10:00,19.01,19.03,19.0,19.02,1957200.0,16.6443,16.6618,16.6355,16.653,1957200.0
2014-03-06 11:20:00,19.02,19.03,19.0,19.02,1699600.0,16.653,16.6618,16.6355,16.653,1699600.0
2014-03-06 11:30:00,19.01,19.02,18.99,18.99,2007600.0,16.6443,16.653,16.6268,16.6268,2007600.0
2014-03-06 11:40:00,18.99,19.0,18.98,18.99,2100000.0,16.6268,16.6355,16.618,16.6268,2100000.0
2014-03-06 11:50:00,18.99,19.0,18.98,18.99,1766800.0,16.6268,16.6355,16.618,16.6268,1766800.0
2014-03-06 12:00:00,18.99,18.99,18.96,18.98,2772000.0,16.6268,16.6268,16.6005,16.618,2772000.0
2014-03-06 12:10:00,18.99,19.01,18.98,19.0,1797600.0,16.6268,16.6443,16.618,16.6355,1797600.0
2014-03-06 12:20:00,19.0,19.0,18.97,18.98,1722000.0,16.6355,16.6355,16.6092,16.618,1722000.0
2014-03-06 12:30:00,18.98,18.99,18.97,18.99,2436000.0,16.618,16.6268,16.6092,16.6268,2436000.0
2014-03-06 12:40:00,18.99,19.0,18.98,18.98,1990800.0,16.6268,16.6355,16.618,16.618,1990800.0
2014-03-06 12:50:00,18.98,18.99,18.98,18.99,1520400.0,16.618,16.6268,16.618,16.6268,1520400.0
2014-03-06 13:00:00,18.99,18.99,18.98,18.99,1324400.0,16.6268,16.6268,16.618,16.6268,1324400.0
2014-03-06 13:10:00,18.99,18.99,18.96,18.97,2175600.0,16.6268,16.6268,16.6005,16.6092,2175600.0
2014-03-06 13:20:00,18.98,18.98,18.94,18.95,2940000.0,16.618,16.618,16.583,16.5917,2940000.0
2014-03-06 13:30:00,18.94,18.95,18.91,18.94,5191200.0,16.583,16.5917,16.5567,16.583,5191200.0
2014-03-06 13:40:00,18.94,18.94,18.91,18.91,3063200.0,16.583,16.583,16.5567,16.5567,3063200.0
2014-03-06 13:50:00,18.92,18.92,18.89,18.9,3256400.0,16.5655,16.5655,16.5392,16.548,3256400.0
2014-03-06 14:00:00,18.9,18.92,18.86,18.9,3903200.0,16.548,16.5655,16.5129,16.548,3903200.0
2014-03-06 14:10:00,18.9,18.92,18.89,18.92,2696400.0,16.548,16.5655,16.5392,16.5655,2696400.0
2014-03-06 14:20:00,18.91,18.95,18.91,18.95,2405200.0,16.5567,16.5917,16.5567,16.5917,2405200.0
2014-03-06 14:30:00,18.95,18.95,18.91,18.93,3617600.0,16.5917,16.5917,16.5567,16.5742,3617600.0
2014-03-06 14:40:00,18.94,18.95,18.93,18.93,1724800.0,16.583,16.5917,16.5742,16.5742,1724800.0
2014-03-06 14:50:00,18.93,18.95,18.93,18.94,1400000.0,16.5742,16.5917,16.5742,16.583,1400000.0
2014-03-06 15:00:00,18.94,18.95,18.93,18.93,1974000.0,16.583,16.5917,16.5742,16.5742,1974000.0
2014-03-06 15:10:00,18.93,18.94,18.92,18.93,1811600.0,16.5742,16.583,16.5655,16.5742,1811600.0
2014-03-06 15:20:00,18.93,18.95,18.93,18.95,1638000.0,16.5742,16.5917,16.5742,16.5917,1638000.0
2014-03-06 15:30:00,18.95,18.97,18.95,18.96,3690400.0,16.5917,16.6092,16.5917,16.6005,3690400.0
2014-03-06 15:40:00,18.96,18.97,18.94,18.94,3172400.0,16.6005,16.6092,16.583,16.583,3172400.0
2014-03-06 15:50:00,18.94,18.96,18.92,18.96,9637600.0,16.583,16.6005,16.5655,16.6005,9637600.0
2014-03-07 09:30:00,18.97,19.0,18.9,18.91,14638400.0,16.6092,16.6355,16.548,16.5567,14638400.0
2014-03-07 09:40:00,18.91,18.94,18.85,18.85,10698800.0,16.5567,16.583,16.5042,16.5042,10698800.0
2014-03-07 09:50:00,18.85,18.88,18.81,18.86,11244800.0,16.5042,16.5304,16.4692,16.5129,11244800.0
2014-03-07 10:00:00,18.86,18.9,18.84,18.89,6552000.0,16.5129,16.548,16.4954,16.5392,6552000.0
2014-03-07 10:10:00,18.89,18.9,18.88,18.9,3329200.0,16.5392,16.548,16.5304,16.548,3329200.0
2014-03-07 10:20:00,18.89,18.9,18.84,18.86,4614400.0,16.5392,16.548,16.4954,16.5129,4614400.0
2014-03-07 10:30:00,18.86,18.89,18.86,18.87,2338000.0,16.5129,16.5392,16.5129,16.5217,2338000.0
2014-03-07 10:40:00,18.87,18.89,18.84,18.84,3698800.0,16.5217,16.5392,16.4954,16.4954,3698800.0
2014-03-07 10:50:00,18.84,18.86,18.83,18.84,4345600.0,16.4954,16.5129,16.4867,16.4954,4345600.0
2014-03-07 11:00:00,18.84,18.84,18.8,18.83,5818400.0,16.4954,16.4954,16.4604,16.4867,5818400.0
2014-03-07 11:10:00,18.83,18.83,18.8,18.81,4155200.0,16.4867,16.4867,16.4604,16.4692,4155200.0
2014-03-07 11:20:00,18.81,18.85,18.8,18.84,2478000.0,16.4692,16.5042,16.4604,16.4954,2478000.0
2014-03-07 11:30:00,18.84,18.86,18.83,18.85,2466800.0,16.4954,16.5129,16.4867,16.5042,2466800.0
2014-03-07 11:40:00,18.85,18.87,18.84,18.85,2391200.0,16.5042,16.5217,16.4954,16.5042,2391200.0
2014-03-07 11:50:00,18.85,18.86,18.83,18.85,2354800.0,16.5042,16.5129,16.4867,16.5042,2354800.0
2014-03-07 12:00:00,18.84,18.85,18.81,18.82,3264800.0,16.4954,16.5042,16.4692,16.4779,3264800.0
2014-03-07 12:10:00,18.81,18.83,18.81,18.82,2475200.0,16.4692,16.4867,16.4692,16.4779,2475200.0
2014-03-07 12:20:00,18.82,18.84,18.82,18.83,1951600.0,16.4779,16.4954,16.4779,16.4867,1951600.0
2014-03-07 12:30:00,18.83,18.83,18.82,18.82,1688400.0,16.4867,16.4867,16.4779,16.4779,1688400.0
2014-03-07 12:40:00,18.82,18.82,18.8,18.81,2307200.0,16.4779,16.4779,16.4604,16.4692,2307200.0
2014-03-07 12:50:00,18.81,18.81,18.79,18.8,2584400.0,16.4692,16.4692,16.4516,16.4604,2584400.0
2014-03-07 13:00:00,18.8,18.84,18.79,18.83,4253200.0,16.4604,16.4954,16.4516,16.4867,4253200.0
2014-03-07 13:10:00,18.83,18.84,18.83,18.84,2525600.0,16.4867,16.4954,16.4867,16.4954,2525600.0
2014-03-07 13:20:00,18.84,18.86,18.83,18.86,2352000.0,16.4954,16.5129,16.4867,16.5129,2352000.0
2014-03-07 13:30:00,18.86,18.86,18.82,18.83,1881600.0,16.5129,16.5129,16.4779,16.4867,1881600.0
2014-03-07 13:40:00,18.83,18.83,18.81,18.82,1584800.0,16.4867,16.4867,16.4692,16.4779,1584800.0
2014-03-07 13:50:00,18.82,18.83,18.81,18.82,1618400.0,16.4779,16.4867,16.4692,16.4779,1618400.0
2014-03-07 14:00:00,18.82,18.83,18.81,18.82,1755600.0,16.4779,16.4867,16.4692,16.4779,1755600.0
2014-03-07 14:10:00,18.82,18.83,18.81,18.82,1940400.0,16.4779,16.4867,16.4692,16.4779,1940400.0
2014-03-07 14:20:00,18.82,18.85,18.81,18.84,2954000.0,16.4779,16.5042,16.4692,16.4954,2954000.0
2014-03-07 14:30:00,18.84,18.85,18.83,18.83,1797600.0,16.4954,16.5042,16.4867,16.4867,1797600.0
2014-03-07 14:40:00,18.83,18.86,18.83,18.84,1752800.0,16.4867,16.5129,16.4867,16.4954,1752800.0
2014-03-07 14:50:00,18.85,18.89,18.85,18.88,4636800.0,16.5042,16.5392,16.5042,16.5304,4636800.0
2014-03-07 15:00:00,18.88,18.89,18.86,18.88,2632000.0,16.5304,16.5392,16.5129,16.5304,2632000.0
2014-03-07 15:10:00,18.88,18.91,18.87,18.9,3435600.0,16.5304,16.5567,16.5217,16.548,3435600.0
2014-03-07 15:20:00,18.9,18.91,18.89,18.9,3956400.0,16.548,16.5567,16.5392,16.548,3956400.0
2014-03-07 15:30:00,18.9,18.9,18.87,18.87,3522400.0,16.548,16.548,16.5217,16.5217,3522400.0
2014-03-07 15:40:00,18.87,18.9,18.87,18.9,4723600.0,16.5217,16.548,16.5217,16.548,4723600.0
2014-03-07 15:50:00,18.9,18.94,18.9,18.94,14722400.0,16.548,16.583,16.548,16.583,14722400.0
2014-03-10 09:30:00,18.87,19.01,18.87,19.0,14025200.0,16.5217,16.6443,16.5217,16.6355,14025200.0
2014-03-10 09:40:00,19.0,19.03,18.95,19.01,9021600.0,16.6355,16.6618,16.5917,16.6443,9021600.0
2014-03-10 09:50:00,19.01,19.03,18.97,19.01,6409200.0,16.6443,16.6618,16.6092,16.6443,6409200.0
2014-03-10 10:00:00,19.01,19.01,18.95,18.96,4547200.0,16.6443,16.6443,16.5917,16.6005,4547200.0
2014-03-10 10:10:00,18.96,18.97,18.93,18.95,4398800.0,16.6005,16.6092,16.5742,16.5917,4398800.0
2014-03-10 10:20:00,18.96,19.0,18.95,18.96,5124000.0,16.6005,16.6355,16.5917,16.6005,5124000.0
2014-03-10 10:30:00,18.97,18.98,18.93,18.97,3595200.0,16.6092,16.618,16.5742,16.6092,3595200.0
2014-03-10 10:40:00,18.97,18.98,18.94,18.96,3704400.0,16.6092,16.618,16.583,16.6005,3704400.0
2014-03-10 10:50:00,18.96,18.97,18.93,18.93,3315200.0,16.6005,16.6092,16.5742,16.5742,3315200.0
2014-03-10 11:00:00,18.94,18.97,18.91,18.97,4880400.0,16.583,16.6092,16.5567,16.6092,4880400.0
2014-03-10 11:10:00,18.97,18.99,18.96,18.98,2760800.0,16.6092,16.6268,16.6005,16.618,2760800.0
2014-03-10 11:20:00,18.98,19.02,18.98,19.0,5017600.0,16.618,16.653,16.618,16.6355,5017600.0
2014-03-10 11:30:00,19.0,19.05,19.0,19.03,6109600.0,16.6355,16.6793,16.6355,16.6618,6109600.0
2014-03-10 11:40:00,19.03,19.03,19.0,19.0,2842000.0,16.6618,16.6618,16.6355,16.6355,2842000.0
2014-03-10 11:50:00,19.0,19.02,19.0,19.01,1649200.0,16.6355,16.653,16.6355,16.6443,1649200.0
2014-03-10 12:00:00,19.01,19.02,19.0,19.01,1279600.0,16.6443,16.653,16.6355,16.6443,1279600.0
2014-03-10 12:10:00,19.01,19.03,19.0,19.03,2038400.0,16.6443,16.6618,16.6355,16.6618,2038400.0
2014-03-10 12:20:00,19.03,19.04,19.01,19.03,2086000.0,16.6618,16.6705,16.6443,16.6618,2086000.0
2014-03-10 12:30:00,19.02,19.03,18.97,18.99,2702000.0,16.653,16.6618,16.6092,16.6268,2702000.0
2014-03-10 12:40:00,18.99,19.0,18.98,19.0,2273600.0,16.6268,16.6355,16.618,16.6355,2273600.0
2014-03-10 12:50:00,19.0,19.02,18.98,19.02,2346400.0,16.6355,16.653,16.618,16.653,2346400.0
2014-03-10 13:00:00,19.02,19.03,19.01,19.02,1887200.0,16.653,16.6618,16.6443,16.653,1887200.0
2014-03-10 13:10:00,19.02,19.03,19.0,19.0,2198000.0,16.653,16.6618,16.6355,16.6355,2198000.0
2014-03-10 13:20:00,19.0,19.0,18.98,18.99,1472800.0,16.6355,16.6355,16.618,16.6268,1472800.0
2014-03-10 13:30:00,18.99,18.99,18.97,18.99,2962400.0,16.6268,16.6268,16.6092,16.6268,2962400.0
2014-03-10 13:40:00,18.99,18.99,18.96,18.97,1523200.0,16.6268,16.6268,16.6005,16.6092,1523200.0
2014-03-10 13:50:00,18.97,18.98,18.95,18.97,2713200.0,16.6092,16.618,16.5917,16.6092,2713200.0
2014-03-10 14:00:00,18.97,18.97,18.94,18.96,2377200.0,16.6092,16.6092,16.583,16.6005,2377200.0
2014-03-10 14:10:00,18.96,18.97,18.95,18.96,1531600.0,16.6005,16.6092,16.5917,16.6005,1531600.0
2014-03-10 14:20:00,18.95,18.98,18.95,18.98,1638000.0,16.5917,16.618,16.5917,16.618,1638000.0
2014-03-10 14:30:00,18.98,18.99,18.96,18.97,1948800.0,16.618,16.6268,16.6005,16.6092,1948800.0
2014-03-10 14:40:00,18.97,18.99,18.96,18.99,1450400.0,16.6092,16.6268,16.6005,16.6268,1450400.0
2014-03-10 14:50:00,18.99,19.0,18.97,18.98,2436000.0,16.6268,16.6355,16.6092,16.618,2436000.0
2014-03-10 15:00:00,18.98,18.98,18.96,18.97,1234800.0,16.618,16.618,16.6005,16.6092,1234800.0
2014-03-10 15:10:00,18.97,18.97,18.96,18.97,2038400.0,16.6092,16.6092,16.6005,16.6092,2038400.0
2014-03-10 15:20:00,18.97,18.98,18.95,18.97,2433200.0,16.6092,16.618,16.5917,16.6092,2433200.0
2014-03-10 15:30:00,18.97,19.0,18.96,18.97,2486400.0,16.6092,16.6355,16.6005,16.6092,2486400.0
2014-03-10 15:40:00,18.97,18.99,18.97,18.99,2727200.0,16.6092,16.6268,16.6092,16.6268,2727200.0
2014-03-10 15:50:00,18.99,18.99,18.95,18.96,9984800.0,16.6268,16.6268,16.5917,16.6005,9984800.0
2014-03-11 09:30:00,19.13,19.2,19.11,19.19,28957600.0,16.7493,16.8106,16.7318,16.8019,28957600.0
2014-03-11 09:40:00,19.19,19.21,19.14,19.18,12118400.0,16.8019,16.8194,16.7581,16.7931,12118400.0
2014-03-11 09:50:00,19.18,19.21,19.15,19.2,8537200.0,16.7931,16.8194,16.7668,16.8106,8537200.0
2014-03-11 10:00:00,19.2,19.2,19.16,19.18,6465200.0,16.8106,16.8106,16.7756,16.7931,6465200.0
2014-03-11 10:10:00,19.18,19.2,19.16,19.19,6165600.0,16.7931,16.8106,16.7756,16.8019,6165600.0
2014-03-11 10:20:00,19.19,19.22,19.19,19.22,10836000.0,16.8019,16.8281,16.8019,16.8281,10836000.0
2014-03-11 10:30:00,19.22,19.23,19.21,19.22,6185200.0,16.8281,16.8369,16.8194,16.8281,6185200.0
2014-03-11 10:40:00,19.22,19.23,19.19,19.2,5222000.0,16.8281,16.8369,16.8019,16.8106,5222000.0
2014-03-11 10:50:00,19.2,19.23,19.2,19.23,3334800.0,16.8106,16.8369,16.8106,16.8369,3334800.0
2014-03-11 11:00:00,19.23,19.24,19.22,19.23,4477200.0,16.8369,16.8456,16.8281,16.8369,4477200.0
2014-03-11 11:10:00,19.23,19.24,19.2,19.21,2738400.0,16.8369,16.8456,16.8106,16.8194,2738400.0
2014-03-11 11:20:00,19.22,19.23,19.21,19.21,2413600.0,16.8281,16.8369,16.8194,16.8194,2413600.0
2014-03-11 11:30:00,19.21,19.22,19.19,19.2,2895200.0,16.8194,16.8281,16.8019,16.8106,2895200.0
2014-03-11 11:40:00,19.2,19.21,19.17,19.2,5387200.0,16.8106,16.8194,16.7844,16.8106,5387200.0
2014-03-11 11:50:00,19.19,19.22,19.19,19.22,3794000.0,16.8019,16.8281,16.8019,16.8281,3794000.0
2014-03-11 12:00:00,19.22,19.24,19.2,19.23,5762400.0,16.8281,16.8456,16.8106,16.8369,5762400.0
2014-03-11 12:10:00,19.23,19.24,19.21,19.23,4429600.0,16.8369,16.8456,16.8194,16.8369,4429600.0
2014-03-11 12:20:00,19.23,19.24,19.21,19.22,3525200.0,16.8369,16.8456,16.8194,16.8281,3525200.0
2014-03-11 12:30:00,19.22,19.23,19.2,19.2,2856000.0,16.8281,16.8369,16.8106,16.8106,2856000.0
2014-03-11 12:40:00,19.2,19.2,19.18,19.18,4908400.0,16.8106,16.8106,16.7931,16.7931,4908400.0
2014-03-11 12:50:00,19.18,19.19,19.17,19.19,2548000.0,16.7931,16.8019,16.7844,16.8019,2548000.0
2014-03-11 13:00:00,19.18,19.19,19.16,19.18,2878400.0,16.7931,16.8019,16.7756,16.7931,2878400.0
2014-03-11 13:10:00,19.18,19.2,19.17,19.19,1682800.0,16.7931,16.8106,16.7844,16.8019,1682800.0
2014-03-11 13:20:00,19.18,19.2,19.17,19.18,2371600.0,16.7931,16.8106,16.7844,16.7931,2371600.0
2014-03-11 13:30:00,19.18,19.18,19.16,19.17,1937600.0,16.7931,16.7931,16.7756,16.7844,1937600.0
2014-03-11 13:40:00,19.17,19.2,19.17,19.2,2360400.0,16.7844,16.8106,16.7844,16.8106,2360400.0
2014-03-11 13:50:00,19.2,19.21,19.19,19.21,2102800.0,16.8106,16.8194,16.8019,16.8194,2102800.0
2014-03-11 14:00:00,19.21,19.21,19.18,19.18,2136400.0,16.8194,16.8194,16.7931,16.7931,2136400.0
2014-03-11 14:10:00,19.18,19.19,19.17,19.18,1976800.0,16.7931,16.8019,16.7844,16.7931,1976800.0
2014-03-11 14:20:00,19.17,19.17,19.13,19.15,5306000.0,16.7844,16.7844,16.7493,16.7668,5306000.0
2014-03-11 14:30:00,19.15,19.15,19.1,19.11,6521200.0,16.7668,16.7668,16.7231,16.7318,6521200.0
2014-03-11 14:40:00,19.12,19.13,19.1,19.13,3710000.0,16.7406,16.7493,16.7231,16.7493,3710000.0
2014-03-11 14:50:00,19.13,19.13,19.08,19.09,3936800.0,16.7493,16.7493,16.7056,16.7143,3936800.0
2014-03-11 15:00:00,19.09,19.09,19.05,19.06,4902800.0,16.7143,16.7143,16.6793,16.688,4902800.0
2014-03-11 15:10:00,19.06,19.08,19.02,19.07,6888000.0,16.688,16.7056,16.653,16.6968,6888000.0
2014-03-11 15:20:00,19.08,19.11,19.07,19.1,4995200.0,16.7056,16.7318,16.6968,16.7231,4995200.0
2014-03-11 15:30:00,19.1,19.13,19.09,19.11,5420800.0,16.7231,16.7493,16.7143,16.7318,5420800.0
2014-03-11 15:40:00,19.11,19.13,19.09,19.1,6706000.0,16.7318,16.7493,16.7143,16.7231,6706000.0
2014-03-11 15:50:00,19.1,19.15,19.1,19.15,10628800.0,16.7231,16.7668,16.7231,16.7668,10628800.0
2014-03-12 09:30:00,19.09,19.14,19.04,19.06,13468000.0,16.7143,16.7581,16.6705,16.688,13468000.0
2014-03-12 09:40:00,19.06,19.08,19.02,19.04,7114800.0,16.688,16.7056,16.653,16.6705,7114800.0
2014-03-12 09:50:00,19.04,19.05,19.0,19.02,7187600.0,16.6705,16.6793,16.6355,16.653,7187600.0
2014-03-12 10:00:00,19.02,19.07,19.0,19.06,6563200.0,16.653,16.6968,16.6355,16.688,6563200.0
2014-03-12 10:10:00,19.06,19.07,19.02,19.04,4211200.0,16.688,16.6968,16.653,16.6705,4211200.0
2014-03-12 10:20:00,19.04,19.06,19.02,19.02,4673200.0,16.6705,16.688,16.653,16.653,4673200.0
2014-03-12 10:30:00,19.02,19.04,19.01,19.03,4555600.0,16.653,16.6705,16.6443,16.6618,4555600.0
2014-03-12 10:40:00,19.04,19.1,19.03,19.09,7061600.0,16.6705,16.7231,16.6618,16.7143,7061600.0
2014-03-12 10:50:00,19.09,19.13,19.08,19.13,5980800.0,16.7143,16.7493,16.7056,16.7493,5980800.0
2014-03-12 11:00:00,19.13,19.17,19.11,19.16,6188000.0,16.7493,16.7844,16.7318,16.7756,6188000.0
2014-03-12 11:10:00,19.15,19.17,19.14,19.17,5306000.0,16.7668,16.7844,16.7581,16.7844,5306000.0
2014-03-12 11:20:00,19.17,19.19,19.16,19.17,5566400.0,16.7844,16.8019,16.7756,16.7844,5566400.0
2014-03-12 11:30:00,19.17,19.18,19.14,19.14,4466000.0,16.7844,16.7931,16.7581,16.7581,4466000.0
2014-03-12 11:40:00,19.14,19.17,19.13,19.16,4116000.0,16.7581,16.7844,16.7493,16.7756,4116000.0
2014-03-12 11:50:00,19.16,19.17,19.13,19.13,3592400.0,16.7756,16.7844,16.7493,16.7493,3592400.0
2014-03-12 12:00:00,19.13,19.14,19.11,19.13,3119200.0,16.7493,16.7581,16.7318,16.7493,3119200.0
2014-03-12 12:10:00,19.13,19.14,19.12,19.13,1943200.0,16.7493,16.7581,16.7406,16.7493,1943200.0
2014-03-12 12:20:00,19.13,19.14,19.12,19.13,1794800.0,16.7493,16.7581,16.7406,16.7493,1794800.0
2014-03-12 12:30:00,19.13,19.16,19.11,19.16,2027200.0,16.7493,16.7756,16.7318,16.7756,2027200.0
2014-03-12 12:40:00,19.16,19.17,19.15,19.16,1649200.0,16.7756,16.7844,16.7668,16.7756,1649200.0
2014-03-12 12:50:00,19.16,19.17,19.15,19.16,2335200.0,16.7756,16.7844,16.7668,16.7756,2335200.0
2014-03-12 13:00:00,19.16,19.17,19.15,19.16,2046800.0,16.7756,16.7844,16.7668,16.7756,2046800.0
2014-03-12 13:10:00,19.16,19.16,19.12,19.14,2584400.0,16.7756,16.7756,16.7406,16.7581,2584400.0
2014-03-12 13:20:00,19.14,19.15,19.12,19.13,1598800.0,16.7581,16.7668,16.7406,16.7493,1598800.0
2014-03-12 13:30:00,19.13,19.16,19.13,19.14,1685600.0,16.7493,16.7756,16.7493,16.7581,1685600.0
2014-03-12 13:40:00,19.14,19.16,19.14,19.15,1503600.0,16.7581,16.7756,16.7581,16.7668,1503600.0
2014-03-12 13:50:00,19.15,19.16,19.13,19.14,2993200.0,16.7668,16.7756,16.7493,16.7581,2993200.0
2014-03-12 14:00:00,19.14,19.15,19.12,19.12,2357600.0,16.7581,16.7668,16.7406,16.7406,2357600.0
2014-03-12 14:10:00,19.12,19.13,19.09,19.11,3057600.0,16.7406,16.7493,16.7143,16.7318,3057600.0
2014-03-12 14:20:00,19.11,19.13,19.1,19.12,1741600.0,16.7318,16.7493,16.7231,16.7406,1741600.0
2014-03-12 14:30:00,19.13,19.13,19.11,19.12,1380400.0,16.7493,16.7493,16.7318,16.7406,1380400.0
2014-03-12 14:40:00,19.11,19.12,19.1,19.11,2206400.0,16.7318,16.7406,16.7231,16.7318,2206400.0
2014-03-12 14:50:00,19.11,19.12,19.09,19.09,1506400.0,16.7318,16.7406,16.7143,16.7143,1506400.0
2014-03-12 15:00:00,19.09,19.14,19.09,19.12,3589600.0,16.7143,16.7581,16.7143,16.7406,3589600.0
2014-03-12 15:10:00,19.12,19.13,19.09,19.1,2027200.0,16.7406,16.7493,16.7143,16.7231,2027200.0
2014-03-12 15:20:00,19.1,19.11,19.1,19.11,1769600.0,16.7231,16.7318,16.7231,16.7318,1769600.0
2014-03-12 15:30:00,19.11,19.13,19.09,19.13,3399200.0,16.7318,16.7493,16.7143,16.7493,3399200.0
2014-03-12 15:40:00,19.13,19.16,19.12,19.15,5530000.0,16.7493,16.7756,16.7406,16.7668,5530000.0
2014-03-12 15:50:00,19.15,19.17,19.15,19.16,10152800.0,16.7668,16.7844,16.7668,16.7756,10152800.0
2014-03-13 09:30:00,19.19,19.2,19.13,19.13,13378400.0,16.8019,16.8106,16.7493,16.7493,13378400.0
2014-03-13 09:40:00,19.13,19.25,19.11,19.24,10978800.0,16.7493,16.8544,16.7318,16.8456,10978800.0
2014-03-13 09:50:00,19.24,19.25,19.21,19.23,8265600.0,16.8456,16.8544,16.8194,16.8369,8265600.0
2014-03-13 10:00:00,19.23,19.27,19.22,19.25,10231200.0,16.8369,16.8719,16.8281,16.8544,10231200.0
2014-03-13 10:10:00,19.25,19.25,19.2,19.22,7772800.0,16.8544,16.8544,16.8106,16.8281,7772800.0
2014-03-13 10:20:00,19.22,19.22,19.2,19.22,3239600.0,16.8281,16.8281,16.8106,16.8281,3239600.0
2014-03-13 10:30:00,19.22,19.22,19.16,19.17,4634000.0,16.8281,16.8281,16.7756,16.7844,4634000.0
2014-03-13 10:40:00,19.17,19.17,19.14,19.15,4718000.0,16.7844,16.7844,16.7581,16.7668,4718000.0
2014-03-13 10:50:00,19.15,19.18,19.15,19.17,4662000.0,16.7668,16.7931,16.7668,16.7844,4662000.0
2014-03-13 11:00:00,19.17,19.18,19.14,19.15,3522400.0,16.7844,16.7931,16.7581,16.7668,3522400.0
2014-03-13 11:10:00,19.15,19.17,19.14,19.16,3110800.0,16.7668,16.7844,16.7581,16.7756,3110800.0
2014-03-13 11:20:00,19.16,19.17,19.13,19.14,2755200.0,16.7756,16.7844,16.7493,16.7581,2755200.0
2014-03-13 11:30:00,19.14,19.14,19.12,19.12,3315200.0,16.7581,16.7581,16.7406,16.7406,3315200.0
2014-03-13 11:40:00,19.12,19.14,19.09,19.1,3931200.0,16.7406,16.7581,16.7143,16.7231,3931200.0
2014-03-13 11:50:00,19.1,19.1,19.07,19.09,4334400.0,16.7231,16.7231,16.6968,16.7143,4334400.0
2014-03-13 12:00:00,19.09,19.1,19.07,19.08,3068800.0,16.7143,16.7231,16.6968,16.7056,3068800.0
2014-03-13 12:10:00,19.08,19.08,19.05,19.07,4757200.0,16.7056,16.7056,16.6793,16.6968,4757200.0
2014-03-13 12:20:00,19.07,19.08,19.04,19.04,4435200.0,16.6968,16.7056,16.6705,16.6705,4435200.0
2014-03-13 12:30:00,19.04,19.05,19.0,19.01,6784400.0,16.6705,16.6793,16.6355,16.6443,6784400.0
2014-03-13 12:40:00,19.01,19.04,19.01,19.04,4219600.0,16.6443,16.6705,16.6443,16.6705,4219600.0
2014-03-13 12:50:00,19.04,19.05,18.97,18.99,6017200.0,16.6705,16.6793,16.6092,16.6268,6017200.0
2014-03-13 13:00:00,18.98,18.98,18.9,18.93,10200400.0,16.618,16.618,16.548,16.5742,10200400.0
2014-03-13 13:10:00,18.93,19.0,18.93,18.99,7932400.0,16.5742,16.6355,16.5742,16.6268,7932400.0
2014-03-13 13:20:00,19.0,19.01,18.98,19.0,4309200.0,16.6355,16.6443,16.618,16.6355,4309200.0
2014-03-13 13:30:00,19.0,19.01,18.95,18.95,2774800.0,16.6355,16.6443,16.5917,16.5917,2774800.0
2014-03-13 13:40:00,18.95,19.02,18.94,19.02,4370800.0,16.5917,16.653,16.583,16.653,4370800.0
2014-03-13 13:50:00,19.01,19.01,18.96,18.97,2727200.0,16.6443,16.6443,16.6005,16.6092,2727200.0
2014-03-13 14:00:00,18.97,18.99,18.96,18.96,2382800.0,16.6092,16.6268,16.6005,16.6005,2382800.0
2014-03-13 14:10:00,18.96,18.98,18.95,18.95,2690800.0,16.6005,16.618,16.5917,16.5917,2690800.0
2014-03-13 14:20:00,18.95,18.97,18.94,18.95,3665200.0,16.5917,16.6092,16.583,16.5917,3665200.0
2014-03-13 14:30:00,18.95,18.98,18.94,18.98,2850400.0,16.5917,16.618,16.583,16.618,2850400.0
2014-03-13 14:40:00,18.98,18.99,18.94,18.96,4026400.0,16.618,16.6268,16.583,16.6005,4026400.0
2014-03-13 14:50:00,18.96,18.97,18.95,18.96,2760800.0,16.6005,16.6092,16.5917,16.6005,2760800.0
2014-03-13 15:00:00,18.96,18.98,18.93,18.94,4438000.0,16.6005,16.618,16.5742,16.583,4438000.0
2014-03-13 15:10:00,18.93,18.95,18.9,18.9,4858000.0,16.5742,16.5917,16.548,16.548,4858000.0
2014-03-13 15:20:00,18.9,18.95,18.9,18.95,4566800.0,16.548,16.5917,16.548,16.5917,4566800.0
2014-03-13 15:30:00,18.95,18.96,18.93,18.96,3936800.0,16.5917,16.6005,16.5742,16.6005,3936800.0
2014-03-13 15:40:00,18.96,18.97,18.94,18.96,5370400.0,16.6005,16.6092,16.583,16.6005,5370400.0
2014-03-13 15:50:00,18.96,18.96,18.93,18.95,8456000.0,16.6005,16.6005,16.5742,16.5917,8456000.0
2014-03-14 09:30:00,18.86,18.96,18.86,18.91,12387200.0,16.5129,16.6005,16.5129,16.5567,12387200.0
2014-03-14 09:40:00,18.91,18.93,18.85,18.87,7173600.0,16.5567,16.5742,16.5042,16.5217,7173600.0
2014-03-14 09:50:00,18.87,18.88,18.79,18.81,9478000.0,16.5217,16.5304,16.4516,16.4692,9478000.0
2014-03-14 10:00:00,18.8,18.86,18.8,18.85,8159200.0,16.4604,16.5129,16.4604,16.5042,8159200.0
2014-03-14 10:10:00,18.85,18.86,18.8,18.84,7999600.0,16.5042,16.5129,16.4604,16.4954,7999600.0
2014-03-14 10:20:00,18.84,18.84,18.75,18.77,10329200.0,16.4954,16.4954,16.4166,16.4341,10329200.0
2014-03-14 10:30:00,18.77,18.79,18.73,18.74,7456400.0,16.4341,16.4516,16.3991,16.4079,7456400.0
2014-03-14 10:40:00,18.74,18.77,18.72,18.74,5672800.0,16.4079,16.4341,16.3904,16.4079,5672800.0
2014-03-14 10:50:00,18.75,18.75,18.71,18.73,5437600.0,16.4166,16.4166,16.3816,16.3991,5437600.0
2014-03-14 11:00:00,18.73,18.73,18.69,18.7,7224000.0,16.3991,16.3991,16.3641,16.3728,7224000.0
2014-03-14 11:10:00,18.7,18.7,18.68,18.7,5765200.0,16.3728,16.3728,16.3553,16.3728,5765200.0
2014-03-14 11:20:00,18.7,18.77,18.69,18.76,5784800.0,16.3728,16.4341,16.3641,16.4254,5784800.0
2014-03-14 11:30:00,18.76,18.79,18.76,18.79,5882800.0,16.4254,16.4516,16.4254,16.4516,5882800.0
2014-03-14 11:40:00,18.79,18.81,18.77,18.81,5154800.0,16.4516,16.4692,16.4341,16.4692,5154800.0
2014-03-14 11:50:00,18.81,18.83,18.79,18.81,4183200.0,16.4692,16.4867,16.4516,16.4692,4183200.0
2014-03-14 12:00:00,18.81,18.82,18.78,18.79,2483600.0,16.4692,16.4779,16.4429,16.4516,2483600.0
2014-03-14 12:10:00,18.79,18.8,18.77,18.78,2184000.0,16.4516,16.4604,16.4341,16.4429,2184000.0
2014-03-14 12:20:00,18.79,18.8,18.76,18.77,1730400.0,16.4516,16.4604,16.4254,16.4341,1730400.0
2014-03-14 12:30:00,18.77,18.78,18.74,18.77,2948400.0,16.4341,16.4429,16.4079,16.4341,2948400.0
2014-03-14 12:40:00,18.77,18.79,18.76,18.77,1680000.0,16.4341,16.4516,16.4254,16.4341,1680000.0
2014-03-14 12:50:00,18.77,18.77,18.75,18.77,1694000.0,16.4341,16.4341,16.4166,16.4341,1694000.0
2014-03-14 13:00:00,18.77,18.77,18.74,18.75,2164400.0,16.4341,16.4341,16.4079,16.4166,2164400.0
2014-03-14 13:10:00,18.75,18.76,18.74,18.75,1223600.0,16.4166,16.4254,16.4079,16.4166,1223600.0
2014-03-14 13:20:00,18.75,18.76,18.73,18.75,1439200.0,16.4166,16.4254,16.3991,16.4166,1439200.0
2014-03-14 13:30:00,18.75,18.77,18.75,18.77,2060800.0,16.4166,16.4341,16.4166,16.4341,2060800.0
2014-03-14 13:40:00,18.77,18.77,18.74,18.74,2214800.0,16.4341,16.4341,16.4079,16.4079,2214800.0
2014-03-14 13:50:00,18.74,18.76,18.74,18.75,1635200.0,16.4079,16.4254,16.4079,16.4166,1635200.0
2014-03-14 14:00:00,18.75,18.75,18.72,18.72,1565200.0,16.4166,16.4166,16.3904,16.3904,1565200.0
2014-03-14 14:10:00,18.72,18.74,18.71,18.73,2273600.0,16.3904,16.4079,16.3816,16.3991,2273600.0
2014-03-14 14:20:00,18.73,18.73,18.72,18.73,1764000.0,16.3991,16.3991,16.3904,16.3991,1764000.0
2014-03-14 14:30:00,18.73,18.73,18.71,18.71,1442000.0,16.3991,16.3991,16.3816,16.3816,1442000.0
2014-03-14 14:40:00,18.71,18.73,18.71,18.71,1758400.0,16.3816,16.3991,16.3816,16.3816,1758400.0
2014-03-14 14:50:00,18.71,18.72,18.69,18.69,2920400.0,16.3816,16.3904,16.3641,16.3641,2920400.0
2014-03-14 15:00:00,18.69,18.72,18.69,18.7,2819600.0,16.3641,16.3904,16.3641,16.3728,2819600.0
2014-03-14 15:10:00,18.7,18.71,18.69,18.69,2408000.0,16.3728,16.3816,16.3641,16.3641,2408000.0
2014-03-14 15:20:00,18.69,18.71,18.69,18.71,3444000.0,16.3641,16.3816,16.3641,16.3816,3444000.0
2014-03-14 15:30:00,18.71,18.74,18.71,18.73,5233200.0,16.3816,16.4079,16.3816,16.3991,5233200.0
2014-03-14 15:40:00,18.73,18.76,18.72,18.74,8279600.0,16.3991,16.4254,16.3904,16.4079,8279600.0
2014-03-14 15:50:00,18.74,18.75,18.73,18.74,11690000.0,16.4079,16.4166,16.3991,16.4079,11690000.0
2014-03-17 09:30:00,18.83,18.91,18.81,18.91,14884800.0,16.4867,16.5567,16.4692,16.5567,14884800.0
2014-03-17 09:40:00,18.91,18.92,18.88,18.91,8607200.0,16.5567,16.5655,16.5304,16.5567,8607200.0
2014-03-17 09:50:00,18.91,18.93,18.87,18.87,7574000.0,16.5567,16.5742,16.5217,16.5217,7574000.0
2014-03-17 10:00:00,18.87,18.91,18.87,18.87,4712400.0,16.5217,16.5567,16.5217,16.5217,4712400.0
2014-03-17 10:10:00,18.87,18.89,18.83,18.84,6440000.0,16.5217,16.5392,16.4867,16.4954,6440000.0
2014-03-17 10:20:00,18.84,18.86,18.82,18.83,3855600.0,16.4954,16.5129,16.4779,16.4867,3855600.0
2014-03-17 10:30:00,18.83,18.85,18.8,18.81,5241600.0,16.4867,16.5042,16.4604,16.4692,5241600.0
2014-03-17 10:40:00,18.81,18.83,18.78,18.8,5154800.0,16.4692,16.4867,16.4429,16.4604,5154800.0
2014-03-17 10:50:00,18.8,18.84,18.8,18.83,4194400.0,16.4604,16.4954,16.4604,16.4867,4194400.0
2014-03-17 11:00:00,18.83,18.86,18.83,18.85,1629600.0,16.4867,16.5129,16.4867,16.5042,1629600.0
2014-03-17 11:10:00,18.85,18.87,18.85,18.86,2934400.0,16.5042,16.5217,16.5042,16.5129,2934400.0
2014-03-17 11:20:00,18.86,18.87,18.84,18.86,2825200.0,16.5129,16.5217,16.4954,16.5129,2825200.0
2014-03-17 11:30:00,18.86,18.87,18.84,18.84,2858800.0,16.5129,16.5217,16.4954,16.4954,2858800.0
2014-03-17 11:40:00,18.84,18.89,18.84,18.89,2458400.0,16.4954,16.5392,16.4954,16.5392,2458400.0
2014-03-17 11:50:00,18.89,18.89,18.87,18.89,2396800.0,16.5392,16.5392,16.5217,16.5392,2396800.0
2014-03-17 12:00:00,18.89,18.89,18.87,18.88,2058000.0,16.5392,16.5392,16.5217,16.5304,2058000.0
2014-03-17 12:10:00,18.88,18.91,18.88,18.9,2525600.0,16.5304,16.5567,16.5304,16.548,2525600.0
2014-03-17 12:20:00,18.9,18.92,18.89,18.92,2825200.0,16.548,16.5655,16.5392,16.5655,2825200.0
2014-03-17 12:30:00,18.92,18.93,18.91,18.91,2968000.0,16.5655,16.5742,16.5567,16.5567,2968000.0
2014-03-17 12:40:00,18.91,18.92,18.9,18.91,2615200.0,16.5567,16.5655,16.548,16.5567,2615200.0
2014-03-17 12:50:00,18.91,18.92,18.91,18.91,1789200.0,16.5567,16.5655,16.5567,16.5567,1789200.0
2014-03-17 13:00:00,18.91,18.92,18.88,18.89,2175600.0,16.5567,16.5655,16.5304,16.5392,2175600.0
2014-03-17 13:10:00,18.89,18.9,18.87,18.88,2214800.0,16.5392,16.548,16.5217,16.5304,2214800.0
2014-03-17 13:20:00,18.88,18.91,18.87,18.9,2108400.0,16.5304,16.5567,16.5217,16.548,2108400.0
2014-03-17 13:30:00,18.9,18.91,18.89,18.91,1691200.0,16.548,16.5567,16.5392,16.5567,1691200.0
2014-03-17 13:40:00,18.91,18.91,18.89,18.89,2058000.0,16.5567,16.5567,16.5392,16.5392,2058000.0
2014-03-17 13:50:00,18.89,18.9,18.89,18.89,1209600.0,16.5392,16.548,16.5392,16.5392,1209600.0
2014-03-17 14:00:00,18.89,18.89,18.88,18.88,1349600.0,16.5392,16.5392,16.5304,16.5304,1349600.0
2014-03-17 14:10:00,18.88,18.88,18.84,18.84,4065600.0,16.5304,16.5304,16.4954,16.4954,4065600.0
2014-03-17 14:20:00,18.85,18.88,18.85,18.87,2273600.0,16.5042,16.5304,16.5042,16.5217,2273600.0
2014-03-17 14:30:00,18.86,18.87,18.85,18.85,1338400.0,16.5129,16.5217,16.5042,16.5042,1338400.0
2014-03-17 14:40:00,18.85,18.87,18.84,18.86,1643600.0,16.5042,16.5217,16.4954,16.5129,1643600.0
2014-03-17 14:50:00,18.86,18.87,18.86,18.86,1775200.0,16.5129,16.5217,16.5129,16.5129,1775200.0
2014-03-17 15:00:00,18.86,18.87,18.86,18.86,1887200.0,16.5129,16.5217,16.5129,16.5129,1887200.0
2014-03-17 15:10:00,18.86,18.87,18.86,18.86,1528800.0,16.5129,16.5217,16.5129,16.5129,1528800.0
2014-03-17 15:20:00,18.86,18.87,18.84,18.85,2027200.0,16.5129,16.5217,16.4954,16.5042,2027200.0
2014-03-17 15:30:00,18.84,18.85,18.82,18.83,3410400.0,16.4954,16.5042,16.4779,16.4867,3410400.0
2014-03-17 15:40:00,18.83,18.83,18.79,18.8,5255600.0,16.4867,16.4867,16.4516,16.4604,5255600.0
2014-03-17 15:50:00,18.8,18.82,18.79,18.82,11326000.0,16.4604,16.4779,16.4516,16.4779,11326000.0
2014-03-18 09:30:00,18.78,18.86,18.76,18.84,12952800.0,16.4429,16.5129,16.4254,16.4954,12952800.0
2014-03-18 09:40:00,18.84,18.84,18.78,18.82,5488000.0,16.4954,16.4954,16.4429,16.4779,5488000.0
2014-03-18 09:50:00,18.82,18.91,18.81,18.88,7249200.0,16.4779,16.5567,16.4692,16.5304,7249200.0
2014-03-18 10:00:00,18.88,18.9,18.86,18.88,3796800.0,16.5304,16.548,16.5129,16.5304,3796800.0
2014-03-18 10:10:00,18.88,18.88,18.86,18.88,3099600.0,16.5304,16.5304,16.5129,16.5304,3099600.0
2014-03-18 10:20:00,18.88,18.9,18.86,18.89,4183200.0,16.5304,16.548,16.5129,16.5392,4183200.0
2014-03-18 10:30:00,18.88,18.9,18.88,18.89,2567600.0,16.5304,16.548,16.5304,16.5392,2567600.0
2014-03-18 10:40:00,18.89,18.9,18.88,18.89,3024000.0,16.5392,16.548,16.5304,16.5392,3024000.0
2014-03-18 10:50:00,18.89,18.9,18.85,18.86,4222400.0,16.5392,16.548,16.5042,16.5129,4222400.0
2014-03-18 11:00:00,18.86,18.89,18.85,18.88,2049600.0,16.5129,16.5392,16.5042,16.5304,2049600.0
2014-03-18 11:10:00,18.88,18.89,18.87,18.89,2100000.0,16.5304,16.5392,16.5217,16.5392,2100000.0
2014-03-18 11:20:00,18.89,18.92,18.89,18.91,4009600.0,16.5392,16.5655,16.5392,16.5567,4009600.0
2014-03-18 11:30:00,18.92,18.92,18.9,18.91,2097200.0,16.5655,16.5655,16.548,16.5567,2097200.0
2014-03-18 11:40:00,18.91,18.91,18.88,18.89,2433200.0,16.5567,16.5567,16.5304,16.5392,2433200.0
2014-03-18 11:50:00,18.9,18.9,18.88,18.88,3486000.0,16.548,16.548,16.5304,16.5304,3486000.0
2014-03-18 12:00:00,18.88,18.89,18.88,18.89,1397200.0,16.5304,16.5392,16.5304,16.5392,1397200.0
2014-03-18 12:10:00,18.89,18.91,18.88,18.89,1514800.0,16.5392,16.5567,16.5304,16.5392,1514800.0
2014-03-18 12:20:00,18.89,18.9,18.87,18.88,2181200.0,16.5392,16.548,16.5217,16.5304,2181200.0
2014-03-18 12:30:00,18.89,18.91,18.88,18.9,1772400.0,16.5392,16.5567,16.5304,16.548,1772400.0
2014-03-18 12:40:00,18.9,18.91,18.89,18.9,1618400.0,16.548,16.5567,16.5392,16.548,1618400.0
2014-03-18 12:50:00,18.9,18.91,18.9,18.91,1114400.0,16.548,16.5567,16.548,16.5567,1114400.0
2014-03-18 13:00:00,18.91,18.92,18.9,18.91,1618400.0,16.5567,16.5655,16.548,16.5567,1618400.0
2014-03-18 13:10:00,18.91,18.91,18.89,18.89,1610000.0,16.5567,16.5567,16.5392,16.5392,1610000.0
2014-03-18 13:20:00,18.89,18.92,18.89,18.91,1568000.0,16.5392,16.5655,16.5392,16.5567,1568000.0
2014-03-18 13:30:00,18.91,18.93,18.91,18.92,2136400.0,16.5567,16.5742,16.5567,16.5655,2136400.0
2014-03-18 13:40:00,18.92,18.94,18.92,18.94,4012400.0,16.5655,16.583,16.5655,16.583,4012400.0
2014-03-18 13:50:00,18.94,18.97,18.94,18.96,5600000.0,16.583,16.6092,16.583,16.6005,5600000.0
2014-03-18 14:00:00,18.96,18.97,18.95,18.95,3418800.0,16.6005,16.6092,16.5917,16.5917,3418800.0
2014-03-18 14:10:00,18.95,18.96,18.93,18.94,2296000.0,16.5917,16.6005,16.5742,16.583,2296000.0
2014-03-18 14:20:00,18.94,18.97,18.94,18.97,2520000.0,16.583,16.6092,16.583,16.6092,2520000.0
2014-03-18 14:30:00,18.97,19.0,18.97,19.0,3676400.0,16.6092,16.6355,16.6092,16.6355,3676400.0
2014-03-18 14:40:00,19.0,19.0,18.97,18.98,3166800.0,16.6355,16.6355,16.6092,16.618,3166800.0
2014-03-18 14:50:00,18.98,18.98,18.97,18.97,2321200.0,16.618,16.618,16.6092,16.6092,2321200.0
2014-03-18 15:00:00,18.97,18.98,18.96,18.97,2128000.0,16.6092,16.618,16.6005,16.6092,2128000.0
2014-03-18 15:10:00,18.97,18.98,18.97,18.98,2422000.0,16.6092,16.618,16.6092,16.618,2422000.0
2014-03-18 15:20:00,18.98,18.99,18.97,18.98,2780400.0,16.618,16.6268,16.6092,16.618,2780400.0
2014-03-18 15:30:00,18.98,18.98,18.96,18.97,3099600.0,16.618,16.618,16.6005,16.6092,3099600.0
2014-03-18 15:40:00,18.97,18.98,18.95,18.98,4211200.0,16.6092,16.618,16.5917,16.618,4211200.0
2014-03-18 15:50:00,18.98,18.99,18.96,18.98,10376800.0,16.618,16.6268,16.6005,16.618,10376800.0
2014-03-19 09:30:00,19.01,19.04,18.97,19.0,13577200.0,16.6443,16.6705,16.6092,16.6355,13577200.0
2014-03-19 09:40:00,19.0,19.08,19.0,19.06,9690800.0,16.6355,16.7056,16.6355,16.688,9690800.0
2014-03-19 09:50:00,19.06,19.13,19.05,19.11,10472000.0,16.688,16.7493,16.6793,16.7318,10472000.0
2014-03-19 10:00:00,19.11,19.15,19.1,19.14,9164400.0,16.7318,16.7668,16.7231,16.7581,9164400.0
2014-03-19 10:10:00,19.15,19.15,19.1,19.11,5628000.0,16.7668,16.7668,16.7231,16.7318,5628000.0
2014-03-19 10:20:00,19.12,19.12,19.1,19.11,5059600.0,16.7406,16.7406,16.7231,16.7318,5059600.0
2014-03-19 10:30:00,19.11,19.11,19.08,19.1,3948000.0,16.7318,16.7318,16.7056,16.7231,3948000.0
2014-03-19 10:40:00,19.09,19.1,19.06,19.08,5107200.0,16.7143,16.7231,16.688,16.7056,5107200.0
2014-03-19 10:50:00,19.09,19.11,19.08,19.09,2777600.0,16.7143,16.7318,16.7056,16.7143,2777600.0
2014-03-19 11:00:00,19.09,19.11,19.08,19.09,2240000.0,16.7143,16.7318,16.7056,16.7143,2240000.0
2014-03-19 11:10:00,19.09,19.12,19.08,19.12,2651600.0,16.7143,16.7406,16.7056,16.7406,2651600.0
2014-03-19 11:20:00,19.12,19.13,19.11,19.11,3021200.0,16.7406,16.7493,16.7318,16.7318,3021200.0
2014-03-19 11:30:00,19.12,19.12,19.09,19.1,2564800.0,16.7406,16.7406,16.7143,16.7231,2564800.0
2014-03-19 11:40:00,19.1,19.12,19.1,19.11,2010400.0,16.7231,16.7406,16.7231,16.7318,2010400.0
2014-03-19 11:50:00,19.11,19.12,19.1,19.11,1352400.0,16.7318,16.7406,16.7231,16.7318,1352400.0
2014-03-19 12:00:00,19.11,19.12,19.1,19.11,1666000.0,16.7318,16.7406,16.7231,16.7318,1666000.0
2014-03-19 12:10:00,19.11,19.11,19.09,19.1,1881600.0,16.7318,16.7318,16.7143,16.7231,1881600.0
2014-03-19 12:20:00,19.1,19.11,19.1,19.1,2133600.0,16.7231,16.7318,16.7231,16.7231,2133600.0
2014-03-19 12:30:00,19.1,19.11,19.1,19.11,1806000.0,16.7231,16.7318,16.7231,16.7318,1806000.0
2014-03-19 12:40:00,19.11,19.12,19.1,19.11,2189600.0,16.7318,16.7406,16.7231,16.7318,2189600.0
2014-03-19 12:50:00,19.11,19.12,19.11,19.12,1705200.0,16.7318,16.7406,16.7318,16.7406,1705200.0
2014-03-19 13:00:00,19.12,19.12,19.11,19.12,2192400.0,16.7406,16.7406,16.7318,16.7406,2192400.0
2014-03-19 13:10:00,19.12,19.13,19.11,19.13,1736000.0,16.7406,16.7493,16.7318,16.7493,1736000.0
2014-03-19 13:20:00,19.13,19.13,19.11,19.13,949200.0,16.7493,16.7493,16.7318,16.7493,949200.0
2014-03-19 13:30:00,19.13,19.13,19.11,19.11,873600.0,16.7493,16.7493,16.7318,16.7318,873600.0
2014-03-19 13:40:00,19.11,19.12,19.11,19.11,2010400.0,16.7318,16.7406,16.7318,16.7318,2010400.0
2014-03-19 13:50:00,19.11,19.11,19.09,19.09,1310400.0,16.7318,16.7318,16.7143,16.7143,1310400.0
2014-03-19 14:00:00,19.1,19.1,19.03,19.06,7873600.0,16.7231,16.7231,16.6618,16.688,7873600.0
2014-03-19 14:10:00,19.07,19.09,19.05,19.08,3970400.0,16.6968,16.7143,16.6793,16.7056,3970400.0
2014-03-19 14:20:00,19.08,19.1,19.07,19.07,2850400.0,16.7056,16.7231,16.6968,16.6968,2850400.0
2014-03-19 14:30:00,19.07,19.09,19.03,19.04,3645600.0,16.6968,16.7143,16.6618,16.6705,3645600.0
2014-03-19 14:40:00,19.04,19.05,19.02,19.03,3931200.0,16.6705,16.6793,16.653,16.6618,3931200.0
2014-03-19 14:50:00,19.03,19.05,19.02,19.04,3276000.0,16.6618,16.6793,16.653,16.6705,3276000.0
2014-03-19 15:00:00,19.03,19.05,18.94,18.95,7767200.0,16.6618,16.6793,16.583,16.5917,7767200.0
2014-03-19 15:10:00,18.95,18.95,18.89,18.95,10634400.0,16.5917,16.5917,16.5392,16.5917,10634400.0
2014-03-19 15:20:00,18.95,18.96,18.93,18.94,5429200.0,16.5917,16.6005,16.5742,16.583,5429200.0
2014-03-19 15:30:00,18.94,18.96,18.93,18.94,6162800.0,16.583,16.6005,16.5742,16.583,6162800.0
2014-03-19 15:40:00,18.94,19.0,18.93,18.99,5748400.0,16.583,16.6355,16.5742,16.6268,5748400.0
2014-03-19 15:50:00,18.99,19.0,18.96,18.97,7462000.0,16.6268,16.6355,16.6005,16.6092,7462000.0
2014-03-20 09:30:00,18.92,19.02,18.91,18.97,15876000.0,16.5655,16.653,16.5567,16.6092,15876000.0
2014-03-20 09:40:00,18.97,18.97,18.87,18.88,8408400.0,16.6092,16.6092,16.5217,16.5304,8408400.0
2014-03-20 09:50:00,18.88,18.91,18.84,18.91,10214400.0,16.5304,16.5567,16.4954,16.5567,10214400.0
2014-03-20 10:00:00,18.91,18.94,18.87,18.93,6160000.0,16.5567,16.583,16.5217,16.5742,6160000.0
2014-03-20 10:10:00,18.93,18.97,18.92,18.94,6210400.0,16.5742,16.6092,16.5655,16.583,6210400.0
2014-03-20 10:20:00,18.94,18.96,18.93,18.93,3553200.0,16.583,16.6005,16.5742,16.5742,3553200.0
2014-03-20 10:30:00,18.93,18.95,18.88,18.88,4491200.0,16.5742,16.5917,16.5304,16.5304,4491200.0
2014-03-20 10:40:00,18.89,18.91,18.88,18.9,3441200.0,16.5392,16.5567,16.5304,16.548,3441200.0
2014-03-20 10:50:00,18.9,18.91,18.88,18.89,3304000.0,16.548,16.5567,16.5304,16.5392,3304000.0
2014-03-20 11:00:00,18.89,18.9,18.87,18.88,3080000.0,16.5392,16.548,16.5217,16.5304,3080000.0
2014-03-20 11:10:00,18.88,18.88,18.86,18.86,4188800.0,16.5304,16.5304,16.5129,16.5129,4188800.0
2014-03-20 11:20:00,18.86,18.89,18.85,18.88,3788400.0,16.5129,16.5392,16.5042,16.5304,3788400.0
2014-03-20 11:30:00,18.88,18.88,18.83,18.85,4135600.0,16.5304,16.5304,16.4867,16.5042,4135600.0
2014-03-20 11:40:00,18.85,18.88,18.84,18.88,3452400.0,16.5042,16.5304,16.4954,16.5304,3452400.0
2014-03-20 11:50:00,18.87,18.88,18.86,18.87,2556400.0,16.5217,16.5304,16.5129,16.5217,2556400.0
2014-03-20 12:00:00,18.87,18.9,18.86,18.89,2447200.0,16.5217,16.548,16.5129,16.5392,2447200.0
2014-03-20 12:10:00,18.89,18.91,18.88,18.89,1943200.0,16.5392,16.5567,16.5304,16.5392,1943200.0
2014-03-20 12:20:00,18.89,18.92,18.89,18.92,2298800.0,16.5392,16.5655,16.5392,16.5655,2298800.0
2014-03-20 12:30:00,18.92,18.92,18.9,18.91,2144800.0,16.5655,16.5655,16.548,16.5567,2144800.0
2014-03-20 12:40:00,18.91,18.93,18.91,18.93,1906800.0,16.5567,16.5742,16.5567,16.5742,1906800.0
2014-03-20 12:50:00,18.92,18.96,18.92,18.96,2615200.0,16.5655,16.6005,16.5655,16.6005,2615200.0
2014-03-20 13:00:00,18.96,18.96,18.94,18.95,2094400.0,16.6005,16.6005,16.583,16.5917,2094400.0
2014-03-20 13:10:00,18.95,18.97,18.94,18.96,2562000.0,16.5917,16.6092,16.583,16.6005,2562000.0
2014-03-20 13:20:00,18.96,18.96,18.92,18.92,2556400.0,16.6005,16.6005,16.5655,16.5655,2556400.0
2014-03-20 13:30:00,18.92,18.94,18.92,18.93,1414000.0,16.5655,16.583,16.5655,16.5742,1414000.0
2014-03-20 13:40:00,18.93,18.94,18.9,18.92,1755600.0,16.5742,16.583,16.548,16.5655,1755600.0
2014-03-20 13:50:00,18.92,18.93,18.9,18.91,1349600.0,16.5655,16.5742,16.548,16.5567,1349600.0
2014-03-20 14:00:00,18.91,18.93,18.91,18.91,1391600.0,16.5567,16.5742,16.5567,16.5567,1391600.0
2014-03-20 14:10:00,18.91,18.93,18.89,18.92,1850800.0,16.5567,16.5742,16.5392,16.5655,1850800.0
2014-03-20 14:20:00,18.92,18.94,18.92,18.94,1766800.0,16.5655,16.583,16.5655,16.583,1766800.0
2014-03-20 14:30:00,18.94,18.96,18.93,18.95,1828400.0,16.583,16.6005,16.5742,16.5917,1828400.0
2014-03-20 14:40:00,18.95,18.95,18.91,18.91,2024400.0,16.5917,16.5917,16.5567,16.5567,2024400.0
2014-03-20 14:50:00,18.91,18.92,18.9,18.9,1470000.0,16.5567,16.5655,16.548,16.548,1470000.0
2014-03-20 15:00:00,18.9,18.91,18.88,18.9,3637200.0,16.548,16.5567,16.5304,16.548,3637200.0
2014-03-20 15:10:00,18.9,18.91,18.89,18.89,1671600.0,16.548,16.5567,16.5392,16.5392,1671600.0
2014-03-20 15:20:00,18.89,18.9,18.87,18.87,3575600.0,16.5392,16.548,16.5217,16.5217,3575600.0
2014-03-20 15:30:00,18.88,18.9,18.86,18.86,4239200.0,16.5304,16.548,16.5129,16.5129,4239200.0
2014-03-20 15:40:00,18.86,18.88,18.85,18.87,5703600.0,16.5129,16.5304,16.5042,16.5217,5703600.0
2014-03-20 15:50:00,18.87,18.89,18.85,18.88,9254000.0,16.5217,16.5392,16.5042,16.5304,9254000.0
2014-03-21 09:30:00,18.99,19.06,18.92,18.96,62809600.0,16.6268,16.688,16.5655,16.6005,62809600.0
2014-03-21 09:40:00,18.96,18.99,18.94,18.95,6806800.0,16.6005,16.6268,16.583,16.5917,6806800.0
2014-03-21 09:50:00,18.95,18.95,18.9,18.9,5672800.0,16.5917,16.5917,16.548,16.548,5672800.0
2014-03-21 10:00:00,18.9,18.92,18.87,18.89,5278000.0,16.548,16.5655,16.5217,16.5392,5278000.0
2014-03-21 10:10:00,18.89,18.91,18.87,18.88,6134800.0,16.5392,16.5567,16.5217,16.5304,6134800.0
2014-03-21 10:20:00,18.88,18.91,18.85,18.88,6417600.0,16.5304,16.5567,16.5042,16.5304,6417600.0
2014-03-21 10:30:00,18.88,18.9,18.85,18.87,4160800.0,16.5304,16.548,16.5042,16.5217,4160800.0
2014-03-21 10:40:00,18.87,18.91,18.87,18.9,2979200.0,16.5217,16.5567,16.5217,16.548,2979200.0
2014-03-21 10:50:00,18.9,18.92,18.89,18.91,3794000.0,16.548,16.5655,16.5392,16.5567,3794000.0
2014-03-21 11:00:00,18.91,18.93,18.9,18.91,2466800.0,16.5567,16.5742,16.548,16.5567,2466800.0
2014-03-21 11:10:00,18.91,18.92,18.9,18.9,2024400.0,16.5567,16.5655,16.548,16.548,2024400.0
2014-03-21 11:20:00,18.91,18.93,18.9,18.92,2186800.0,16.5567,16.5742,16.548,16.5655,2186800.0
2014-03-21 11:30:00,18.92,18.93,18.92,18.92,3332000.0,16.5655,16.5742,16.5655,16.5655,3332000.0
2014-03-21 11:40:00,18.92,18.93,18.91,18.91,2273600.0,16.5655,16.5742,16.5567,16.5567,2273600.0
2014-03-21 11:50:00,18.91,18.92,18.9,18.9,1545600.0,16.5567,16.5655,16.548,16.548,1545600.0
2014-03-21 12:00:00,18.9,18.91,18.89,18.91,1752800.0,16.548,16.5567,16.5392,16.5567,1752800.0
2014-03-21 12:10:00,18.91,18.92,18.9,18.91,1248800.0,16.5567,16.5655,16.548,16.5567,1248800.0
2014-03-21 12:20:00,18.91,18.92,18.9,18.9,1680000.0,16.5567,16.5655,16.548,16.548,1680000.0
2014-03-21 12:30:00,18.9,18.9,18.87,18.88,2578800.0,16.548,16.548,16.5217,16.5304,2578800.0
2014-03-21 12:40:00,18.88,18.89,18.88,18.88,1470000.0,16.5304,16.5392,16.5304,16.5304,1470000.0
2014-03-21 12:50:00,18.88,18.89,18.85,18.85,3623200.0,16.5304,16.5392,16.5042,16.5042,3623200.0
2014-03-21 13:00:00,18.85,18.86,18.84,18.85,2716000.0,16.5042,16.5129,16.4954,16.5042,2716000.0
2014-03-21 13:10:00,18.85,18.85,18.82,18.84,6826400.0,16.5042,16.5042,16.4779,16.4954,6826400.0
2014-03-21 13:20:00,18.84,18.84,18.8,18.82,4373600.0,16.4954,16.4954,16.4604,16.4779,4373600.0
2014-03-21 13:30:00,18.81,18.85,18.81,18.85,3844400.0,16.4692,16.5042,16.4692,16.5042,3844400.0
2014-03-21 13:40:00,18.85,18.86,18.82,18.84,2489200.0,16.5042,16.5129,16.4779,16.4954,2489200.0
2014-03-21 13:50:00,18.84,18.85,18.83,18.84,2170000.0,16.4954,16.5042,16.4867,16.4954,2170000.0
2014-03-21 14:00:00,18.84,18.86,18.84,18.86,3287200.0,16.4954,16.5129,16.4954,16.5129,3287200.0
2014-03-21 14:10:00,18.86,18.87,18.84,18.84,2828000.0,16.5129,16.5217,16.4954,16.4954,2828000.0
2014-03-21 14:20:00,18.84,18.85,18.81,18.81,2769200.0,16.4954,16.5042,16.4692,16.4692,2769200.0
2014-03-21 14:30:00,18.81,18.85,18.8,18.84,5530000.0,16.4692,16.5042,16.4604,16.4954,5530000.0
2014-03-21 14:40:00,18.85,18.86,18.83,18.83,3785600.0,16.5042,16.5129,16.4867,16.4867,3785600.0
2014-03-21 14:50:00,18.83,18.86,18.83,18.85,2934400.0,16.4867,16.5129,16.4867,16.5042,2934400.0
2014-03-21 15:00:00,18.85,18.85,18.82,18.84,3332000.0,16.5042,16.5042,16.4779,16.4954,3332000.0
2014-03-21 15:10:00,18.84,18.86,18.83,18.84,3600800.0,16.4954,16.5129,16.4867,16.4954,3600800.0
2014-03-21 15:20:00,18.84,18.87,18.83,18.87,5350800.0,16.4954,16.5217,16.4867,16.5217,5350800.0
2014-03-21 15:30:00,18.87,18.89,18.86,18.88,7557200.0,16.5217,16.5392,16.5129,16.5304,7557200.0
2014-03-21 15:40:00,18.88,18.89,18.86,18.88,8142400.0,16.5304,16.5392,16.5129,16.5304,8142400.0
2014-03-21 15:50:00,18.88,18.99,18.88,18.99,41395200.0,16.5304,16.6268,16.5304,16.6268,41395200.0
2014-03-24 09:30:00,19.23,19.3,19.2,19.25,35170800.0,16.8369,16.8982,16.8106,16.8544,35170800.0
2014-03-24 09:40:00,19.25,19.25,19.18,19.22,15075200.0,16.8544,16.8544,16.7931,16.8281,15075200.0
2014-03-24 09:50:00,19.22,19.27,19.18,19.25,13364400.0,16.8281,16.8719,16.7931,16.8544,13364400.0
2014-03-24 10:00:00,19.25,19.28,19.25,19.27,10687600.0,16.8544,16.8807,16.8544,16.8719,10687600.0
2014-03-24 10:10:00,19.27,19.29,19.22,19.27,9293200.0,16.8719,16.8894,16.8281,16.8719,9293200.0
2014-03-24 10:20:00,19.27,19.28,19.23,19.24,5678400.0,16.8719,16.8807,16.8369,16.8456,5678400.0
2014-03-24 10:30:00,19.24,19.24,19.16,19.22,9601200.0,16.8456,16.8456,16.7756,16.8281,9601200.0
2014-03-24 10:40:00,19.22,19.24,19.16,19.16,7702800.0,16.8281,16.8456,16.7756,16.7756,7702800.0
2014-03-24 10:50:00,19.16,19.2,19.12,19.18,7123200.0,16.7756,16.8106,16.7406,16.7931,7123200.0
2014-03-24 11:00:00,19.18,19.18,19.13,19.14,5782000.0,16.7931,16.7931,16.7493,16.7581,5782000.0
2014-03-24 11:10:00,19.15,19.19,19.12,19.18,5317200.0,16.7668,16.8019,16.7406,16.7931,5317200.0
2014-03-24 11:20:00,19.18,19.19,19.16,19.18,4314800.0,16.7931,16.8019,16.7756,16.7931,4314800.0
2014-03-24 11:30:00,19.19,19.21,19.16,19.19,4090800.0,16.8019,16.8194,16.7756,16.8019,4090800.0
2014-03-24 11:40:00,19.19,19.2,19.13,19.14,5516000.0,16.8019,16.8106,16.7493,16.7581,5516000.0
2014-03-24 11:50:00,19.14,19.18,19.13,19.15,3735200.0,16.7581,16.7931,16.7493,16.7668,3735200.0
2014-03-24 12:00:00,19.15,19.2,19.15,19.2,3875200.0,16.7668,16.8106,16.7668,16.8106,3875200.0
2014-03-24 12:10:00,19.19,19.19,19.15,19.16,3444000.0,16.8019,16.8019,16.7668,16.7756,3444000.0
2014-03-24 12:20:00,19.15,19.17,19.13,19.14,2394000.0,16.7668,16.7844,16.7493,16.7581,2394000.0
2014-03-24 12:30:00,19.14,19.15,19.11,19.13,2830800.0,16.7581,16.7668,16.7318,16.7493,2830800.0
2014-03-24 12:40:00,19.14,19.18,19.13,19.18,3329200.0,16.7581,16.7931,16.7493,16.7931,3329200.0
2014-03-24 12:50:00,19.18,19.18,19.15,19.16,2581600.0,16.7931,16.7931,16.7668,16.7756,2581600.0
2014-03-24 13:00:00,19.17,19.21,19.17,19.2,2931600.0,16.7844,16.8194,16.7844,16.8106,2931600.0
2014-03-24 13:10:00,19.2,19.2,19.17,19.19,2147600.0,16.8106,16.8106,16.7844,16.8019,2147600.0
2014-03-24 13:20:00,19.19,19.21,19.16,19.18,2688000.0,16.8019,16.8194,16.7756,16.7931,2688000.0
2014-03-24 13:30:00,19.18,19.22,19.17,19.2,4516400.0,16.7931,16.8281,16.7844,16.8106,4516400.0
2014-03-24 13:40:00,19.2,19.24,19.2,19.23,4121600.0,16.8106,16.8456,16.8106,16.8369,4121600.0
2014-03-24 13:50:00,19.23,19.26,19.22,19.25,3617600.0,16.8369,16.8632,16.8281,16.8544,3617600.0
2014-03-24 14:00:00,19.25,19.27,19.24,19.25,3435600.0,16.8544,16.8719,16.8456,16.8544,3435600.0
2014-03-24 14:10:00,19.25,19.26,19.24,19.24,2133600.0,16.8544,16.8632,16.8456,16.8456,2133600.0
2014-03-24 14:20:00,19.24,19.27,19.23,19.26,2371600.0,16.8456,16.8719,16.8369,16.8632,2371600.0
2014-03-24 14:30:00,19.26,19.27,19.24,19.25,2693600.0,16.8632,16.8719,16.8456,16.8544,2693600.0
2014-03-24 14:40:00,19.25,19.28,19.25,19.28,4572400.0,16.8544,16.8807,16.8544,16.8807,4572400.0
2014-03-24 14:50:00,19.28,19.3,19.25,19.26,8282400.0,16.8807,16.8982,16.8544,16.8632,8282400.0
2014-03-24 15:00:00,19.26,19.26,19.23,19.23,3281600.0,16.8632,16.8632,16.8369,16.8369,3281600.0
2014-03-24 15:10:00,19.23,19.24,19.2,19.24,3939600.0,16.8369,16.8456,16.8106,16.8456,3939600.0
2014-03-24 15:20:00,19.24,19.28,19.23,19.28,4230800.0,16.8456,16.8807,16.8369,16.8807,4230800.0
2014-03-24 15:30:00,19.28,19.29,19.26,19.26,4317600.0,16.8807,16.8894,16.8632,16.8632,4317600.0
2014-03-24 15:40:00,19.26,19.27,19.24,19.25,4760000.0,16.8632,16.8719,16.8456,16.8544,4760000.0
2014-03-24 15:50:00,19.25,19.27,19.21,19.26,13468000.0,16.8544,16.8719,16.8194,16.8632,13468000.0
2014-03-25 09:30:00,19.34,19.37,19.3,19.33,17704400.0,16.9332,16.9595,16.8982,16.9244,17704400.0
2014-03-25 09:40:00,19.33,19.36,19.31,19.36,8201200.0,16.9244,16.9507,16.9069,16.9507,8201200.0
2014-03-25 09:50:00,19.36,19.39,19.35,19.38,11146800.0,16.9507,16.977,16.942,16.9682,11146800.0
2014-03-25 10:00:00,19.38,19.41,19.38,19.41,10841600.0,16.9682,16.9945,16.9682,16.9945,10841600.0
2014-03-25 10:10:00,19.41,19.43,19.38,19.43,6454000.0,16.9945,17.012,16.9682,17.012,6454000.0
2014-03-25 10:20:00,19.43,19.43,19.38,19.38,6846000.0,17.012,17.012,16.9682,16.9682,6846000.0
2014-03-25 10:30:00,19.38,19.39,19.33,19.35,6574400.0,16.9682,16.977,16.9244,16.942,6574400.0
2014-03-25 10:40:00,19.35,19.38,19.34,19.35,6185200.0,16.942,16.9682,16.9332,16.942,6185200.0
2014-03-25 10:50:00,19.35,19.35,19.32,19.33,6496000.0,16.942,16.942,16.9157,16.9244,6496000.0
2014-03-25 11:00:00,19.33,19.36,19.33,19.35,3332000.0,16.9244,16.9507,16.9244,16.942,3332000.0
2014-03-25 11:10:00,19.35,19.4,19.35,19.39,3637200.0,16.942,16.9857,16.942,16.977,3637200.0
2014-03-25 11:20:00,19.39,19.4,19.37,19.39,2710400.0,16.977,16.9857,16.9595,16.977,2710400.0
2014-03-25 11:30:00,19.39,19.39,19.33,19.33,3276000.0,16.977,16.977,16.9244,16.9244,3276000.0
2014-03-25 11:40:00,19.33,19.36,19.32,19.33,2601200.0,16.9244,16.9507,16.9157,16.9244,2601200.0
2014-03-25 11:50:00,19.33,19.34,19.3,19.33,4460400.0,16.9244,16.9332,16.8982,16.9244,4460400.0
2014-03-25 12:00:00,19.33,19.35,19.32,19.33,3631600.0,16.9244,16.942,16.9157,16.9244,3631600.0
2014-03-25 12:10:00,19.33,19.35,19.32,19.33,3077200.0,16.9244,16.942,16.9157,16.9244,3077200.0
2014-03-25 12:20:00,19.33,19.33,19.27,19.29,5513200.0,16.9244,16.9244,16.8719,16.8894,5513200.0
2014-03-25 12:30:00,19.29,19.33,19.28,19.31,2833600.0,16.8894,16.9244,16.8807,16.9069,2833600.0
2014-03-25 12:40:00,19.32,19.34,19.3,19.33,1895600.0,16.9157,16.9332,16.8982,16.9244,1895600.0
2014-03-25 12:50:00,19.34,19.36,19.32,19.35,2956800.0,16.9332,16.9507,16.9157,16.942,2956800.0
2014-03-25 13:00:00,19.35,19.36,19.33,19.35,1895600.0,16.942,16.9507,16.9244,16.942,1895600.0
2014-03-25 13:10:00,19.35,19.36,19.34,19.35,2097200.0,16.942,16.9507,16.9332,16.942,2097200.0
2014-03-25 13:20:00,19.35,19.39,19.35,19.38,4303600.0,16.942,16.977,16.942,16.9682,4303600.0
2014-03-25 13:30:00,19.38,19.4,19.35,19.37,3752000.0,16.9682,16.9857,16.942,16.9595,3752000.0
2014-03-25 13:40:00,19.37,19.38,19.36,19.37,2693600.0,16.9595,16.9682,16.9507,16.9595,2693600.0
2014-03-25 13:50:00,19.37,19.38,19.35,19.37,1873200.0,16.9595,16.9682,16.942,16.9595,1873200.0
2014-03-25 14:00:00,19.37,19.37,19.35,19.36,1674400.0,16.9595,16.9595,16.942,16.9507,1674400.0
2014-03-25 14:10:00,19.36,19.38,19.34,19.36,1618400.0,16.9507,16.9682,16.9332,16.9507,1618400.0
2014-03-25 14:20:00,19.36,19.37,19.35,19.36,1778000.0,16.9507,16.9595,16.942,16.9507,1778000.0
2014-03-25 14:30:00,19.36,19.39,19.36,19.39,2139200.0,16.9507,16.977,16.9507,16.977,2139200.0
2014-03-25 14:40:00,19.38,19.41,19.38,19.39,4527600.0,16.9682,16.9945,16.9682,16.977,4527600.0
2014-03-25 14:50:00,19.39,19.42,19.38,19.42,3640000.0,16.977,17.0032,16.9682,17.0032,3640000.0
2014-03-25 15:00:00,19.42,19.44,19.42,19.44,8397200.0,17.0032,17.0208,17.0032,17.0208,8397200.0
2014-03-25 15:10:00,19.44,19.45,19.43,19.44,6263600.0,17.0208,17.0295,17.012,17.0208,6263600.0
2014-03-25 15:20:00,19.44,19.47,19.43,19.46,8713600.0,17.0208,17.047,17.012,17.0383,8713600.0
2014-03-25 15:30:00,19.46,19.48,19.45,19.46,5871600.0,17.0383,17.0558,17.0295,17.0383,5871600.0
2014-03-25 15:40:00,19.46,19.49,19.46,19.48,7442400.0,17.0383,17.0645,17.0383,17.0558,7442400.0
2014-03-25 15:50:00,19.48,19.48,19.45,19.46,10614800.0,17.0558,17.0558,17.0295,17.0383,10614800.0
2014-03-26 09:30:00,19.52,19.59,19.52,19.54,17788400.0,17.0908,17.1521,17.0908,17.1083,17788400.0
2014-03-26 09:40:00,19.54,19.58,19.52,19.57,8640800.0,17.1083,17.1433,17.0908,17.1346,8640800.0
2014-03-26 09:50:00,19.57,19.61,19.56,19.6,9948400.0,17.1346,17.1696,17.1258,17.1608,9948400.0
2014-03-26 10:00:00,19.6,19.61,19.58,19.59,8881600.0,17.1608,17.1696,17.1433,17.1521,8881600.0
2014-03-26 10:10:00,19.59,19.61,19.57,19.59,6647200.0,17.1521,17.1696,17.1346,17.1521,6647200.0
2014-03-26 10:20:00,19.59,19.59,19.54,19.55,6370000.0,17.1521,17.1521,17.1083,17.1171,6370000.0
2014-03-26 10:30:00,19.55,19.58,19.55,19.58,3791200.0,17.1171,17.1433,17.1171,17.1433,3791200.0
2014-03-26 10:40:00,19.58,19.6,19.57,19.58,3522400.0,17.1433,17.1608,17.1346,17.1433,3522400.0
2014-03-26 10:50:00,19.57,19.58,19.53,19.53,4365200.0,17.1346,17.1433,17.0996,17.0996,4365200.0
2014-03-26 11:00:00,19.53,19.57,19.52,19.57,4482800.0,17.0996,17.1346,17.0908,17.1346,4482800.0
2014-03-26 11:10:00,19.57,19.59,19.56,19.58,4740400.0,17.1346,17.1521,17.1258,17.1433,4740400.0
2014-03-26 11:20:00,19.59,19.59,19.57,19.58,3024000.0,17.1521,17.1521,17.1346,17.1433,3024000.0
2014-03-26 11:30:00,19.58,19.58,19.56,19.56,5224800.0,17.1433,17.1433,17.1258,17.1258,5224800.0
2014-03-26 11:40:00,19.56,19.57,19.54,19.55,3116400.0,17.1258,17.1346,17.1083,17.1171,3116400.0
2014-03-26 11:50:00,19.55,19.57,19.54,19.56,2231600.0,17.1171,17.1346,17.1083,17.1258,2231600.0
2014-03-26 12:00:00,19.56,19.56,19.52,19.54,3575600.0,17.1258,17.1258,17.0908,17.1083,3575600.0
2014-03-26 12:10:00,19.54,19.54,19.49,19.49,4622800.0,17.1083,17.1083,17.0645,17.0645,4622800.0
2014-03-26 12:20:00,19.49,19.51,19.47,19.49,4242000.0,17.0645,17.082,17.047,17.0645,4242000.0
2014-03-26 12:30:00,19.49,19.53,19.48,19.52,3617600.0,17.0645,17.0996,17.0558,17.0908,3617600.0
2014-03-26 12:40:00,19.52,19.52,19.5,19.51,1901200.0,17.0908,17.0908,17.0733,17.082,1901200.0
2014-03-26 12:50:00,19.51,19.54,19.5,19.53,2629200.0,17.082,17.1083,17.0733,17.0996,2629200.0
2014-03-26 13:00:00,19.53,19.53,19.51,19.51,1408400.0,17.0996,17.0996,17.082,17.082,1408400.0
2014-03-26 13:10:00,19.51,19.52,19.5,19.51,1758400.0,17.082,17.0908,17.0733,17.082,1758400.0
2014-03-26 13:20:00,19.51,19.52,19.48,19.49,2937200.0,17.082,17.0908,17.0558,17.0645,2937200.0
2014-03-26 13:30:00,19.48,19.5,19.45,19.45,7098000.0,17.0558,17.0733,17.0295,17.0295,7098000.0
2014-03-26 13:40:00,19.45,19.45,19.33,19.35,9116800.0,17.0295,17.0295,16.9244,16.942,9116800.0
2014-03-26 13:50:00,19.35,19.39,19.3,19.37,8520400.0,16.942,16.977,16.8982,16.9595,8520400.0
2014-03-26 14:00:00,19.37,19.37,19.33,19.35,4382000.0,16.9595,16.9595,16.9244,16.942,4382000.0
2014-03-26 14:10:00,19.35,19.36,19.25,19.25,9926000.0,16.942,16.9507,16.8544,16.8544,9926000.0
2014-03-26 14:20:00,19.25,19.33,19.25,19.33,5944400.0,16.8544,16.9244,16.8544,16.9244,5944400.0
2014-03-26 14:30:00,19.32,19.34,19.3,19.34,3738000.0,16.9157,16.9332,16.8982,16.9332,3738000.0
2014-03-26 14:40:00,19.34,19.38,19.33,19.37,5023200.0,16.9332,16.9682,16.9244,16.9595,5023200.0
2014-03-26 14:50:00,19.37,19.42,19.37,19.4,4580800.0,16.9595,17.0032,16.9595,16.9857,4580800.0
2014-03-26 15:00:00,19.4,19.41,19.35,19.38,5409600.0,16.9857,16.9945,16.942,16.9682,5409600.0
2014-03-26 15:10:00,19.38,19.39,19.33,19.36,3609200.0,16.9682,16.977,16.9244,16.9507,3609200.0
2014-03-26 15:20:00,19.35,19.36,19.31,19.32,3337600.0,16.942,16.9507,16.9069,16.9157,3337600.0
2014-03-26 15:30:00,19.32,19.35,19.32,19.32,3810800.0,16.9157,16.942,16.9157,16.9157,3810800.0
2014-03-26 15:40:00,19.32,19.33,19.29,19.29,6860000.0,16.9157,16.9244,16.8894,16.8894,6860000.0
2014-03-26 15:50:00,19.29,19.31,19.28,19.28,11690000.0,16.8894,16.9069,16.8807,16.8807,11690000.0
2014-03-27 09:30:00,19.29,19.33,19.16,19.17,16027200.0,16.8894,16.9244,16.7756,16.7844,16027200.0
2014-03-27 09:40:00,19.17,19.25,19.17,19.24,9934400.0,16.7844,16.8544,16.7844,16.8456,9934400.0
2014-03-27 09:50:00,19.24,19.27,19.22,19.26,7190400.0,16.8456,16.8719,16.8281,16.8632,7190400.0
2014-03-27 10:00:00,19.26,19.32,19.24,19.3,7386400.0,16.8632,16.9157,16.8456,16.8982,7386400.0
2014-03-27 10:10:00,19.3,19.34,19.23,19.25,7546000.0,16.8982,16.9332,16.8369,16.8544,7546000.0
2014-03-27 10:20:00,19.26,19.3,19.25,19.26,5415200.0,16.8632,16.8982,16.8544,16.8632,5415200.0
2014-03-27 10:30:00,19.26,19.28,19.21,19.22,4415600.0,16.8632,16.8807,16.8194,16.8281,4415600.0
2014-03-27 10:40:00,19.21,19.23,19.19,19.22,4410000.0,16.8194,16.8369,16.8019,16.8281,4410000.0
2014-03-27 10:50:00,19.23,19.26,19.21,19.25,3861200.0,16.8369,16.8632,16.8194,16.8544,3861200.0
2014-03-27 11:00:00,19.25,19.27,19.21,19.22,2595600.0,16.8544,16.8719,16.8194,16.8281,2595600.0
2014-03-27 11:10:00,19.22,19.24,19.2,19.22,2226000.0,16.8281,16.8456,16.8106,16.8281,2226000.0
2014-03-27 11:20:00,19.22,19.23,19.19,19.19,2405200.0,16.8281,16.8369,16.8019,16.8019,2405200.0
2014-03-27 11:30:00,19.19,19.19,19.15,19.19,4874800.0,16.8019,16.8019,16.7668,16.8019,4874800.0
2014-03-27 11:40:00,19.19,19.19,19.16,19.17,2452800.0,16.8019,16.8019,16.7756,16.7844,2452800.0
2014-03-27 11:50:00,19.17,19.18,19.14,19.16,5429200.0,16.7844,16.7931,16.7581,16.7756,5429200.0
2014-03-27 12:00:00,19.17,19.17,19.12,19.13,4398800.0,16.7844,16.7844,16.7406,16.7493,4398800.0
2014-03-27 12:10:00,19.13,19.18,19.12,19.18,3648400.0,16.7493,16.7931,16.7406,16.7931,3648400.0
2014-03-27 12:20:00,19.18,19.2,19.17,19.18,3981600.0,16.7931,16.8106,16.7844,16.7931,3981600.0
2014-03-27 12:30:00,19.19,19.19,19.15,19.15,2808400.0,16.8019,16.8019,16.7668,16.7668,2808400.0
2014-03-27 12:40:00,19.15,19.17,19.14,19.16,2301600.0,16.7668,16.7844,16.7581,16.7756,2301600.0
2014-03-27 12:50:00,19.16,19.17,19.15,19.15,1674400.0,16.7756,16.7844,16.7668,16.7668,1674400.0
2014-03-27 13:00:00,19.15,19.2,19.14,19.19,3746400.0,16.7668,16.8106,16.7581,16.8019,3746400.0
2014-03-27 13:10:00,19.19,19.19,19.15,19.15,3105200.0,16.8019,16.8019,16.7668,16.7668,3105200.0
2014-03-27 13:20:00,19.15,19.16,19.15,19.16,2077600.0,16.7668,16.7756,16.7668,16.7756,2077600.0
2014-03-27 13:30:00,19.17,19.17,19.13,19.14,2777600.0,16.7844,16.7844,16.7493,16.7581,2777600.0
2014-03-27 13:40:00,19.14,19.15,19.13,19.14,1982400.0,16.7581,16.7668,16.7493,16.7581,1982400.0
2014-03-27 13:50:00,19.14,19.15,19.13,19.15,1708000.0,16.7581,16.7668,16.7493,16.7668,1708000.0
2014-03-27 14:00:00,19.15,19.16,19.11,19.12,3379600.0,16.7668,16.7756,16.7318,16.7406,3379600.0
2014-03-27 14:10:00,19.12,19.15,19.12,19.13,2167200.0,16.7406,16.7668,16.7406,16.7493,2167200.0
2014-03-27 14:20:00,19.14,19.2,19.13,19.2,4715200.0,16.7581,16.8106,16.7493,16.8106,4715200.0
2014-03-27 14:30:00,19.2,19.24,19.2,19.22,5759600.0,16.8106,16.8456,16.8106,16.8281,5759600.0
2014-03-27 14:40:00,19.21,19.24,19.21,19.22,2808400.0,16.8194,16.8456,16.8194,16.8281,2808400.0
2014-03-27 14:50:00,19.22,19.22,19.19,19.19,2525600.0,16.8281,16.8281,16.8019,16.8019,2525600.0
2014-03-27 15:00:00,19.19,19.2,19.15,19.17,3346000.0,16.8019,16.8106,16.7668,16.7844,3346000.0
2014-03-27 15:10:00,19.17,19.19,19.16,19.17,2685200.0,16.7844,16.8019,16.7756,16.7844,2685200.0
2014-03-27 15:20:00,19.17,19.21,19.17,19.2,3424400.0,16.7844,16.8194,16.7844,16.8106,3424400.0
2014-03-27 15:30:00,19.19,19.23,19.19,19.23,3682000.0,16.8019,16.8369,16.8019,16.8369,3682000.0
2014-03-27 15:40:00,19.23,19.23,19.19,19.19,4541600.0,16.8369,16.8369,16.8019,16.8019,4541600.0
2014-03-27 15:50:00,19.2,19.21,19.19,19.19,9248400.0,16.8106,16.8194,16.8019,16.8019,9248400.0
2014-03-28 09:30:00,19.23,19.25,19.16,19.24,12902400.0,16.8369,16.8544,16.7756,16.8456,12902400.0
2014-03-28 09:40:00,19.24,19.25,19.16,19.17,8565200.0,16.8456,16.8544,16.7756,16.7844,8565200.0
2014-03-28 09:50:00,19.17,19.21,19.15,19.19,6406400.0,16.7844,16.8194,16.7668,16.8019,6406400.0
2014-03-28 10:00:00,19.2,19.22,19.18,19.2,3760400.0,16.8106,16.8281,16.7931,16.8106,3760400.0
2014-03-28 10:10:00,19.2,19.22,19.17,19.17,3343200.0,16.8106,16.8281,16.7844,16.7844,3343200.0
2014-03-28 10:20:00,19.17,19.2,19.16,19.17,3488800.0,16.7844,16.8106,16.7756,16.7844,3488800.0
2014-03-28 10:30:00,19.17,19.2,19.17,19.18,2606800.0,16.7844,16.8106,16.7844,16.7931,2606800.0
2014-03-28 10:40:00,19.18,19.21,19.18,19.21,2245600.0,16.7931,16.8194,16.7931,16.8194,2245600.0
2014-03-28 10:50:00,19.21,19.21,19.19,19.21,3248000.0,16.8194,16.8194,16.8019,16.8194,3248000.0
2014-03-28 11:00:00,19.21,19.21,19.19,19.21,2550800.0,16.8194,16.8194,16.8019,16.8194,2550800.0
2014-03-28 11:10:00,19.21,19.21,19.17,19.18,3474800.0,16.8194,16.8194,16.7844,16.7931,3474800.0
2014-03-28 11:20:00,19.18,19.19,19.16,19.17,5188400.0,16.7931,16.8019,16.7756,16.7844,5188400.0
2014-03-28 11:30:00,19.18,19.18,19.17,19.17,2520000.0,16.7931,16.7931,16.7844,16.7844,2520000.0
2014-03-28 11:40:00,19.17,19.19,19.16,19.17,3617600.0,16.7844,16.8019,16.7756,16.7844,3617600.0
2014-03-28 11:50:00,19.17,19.2,19.17,19.19,4454800.0,16.7844,16.8106,16.7844,16.8019,4454800.0
2014-03-28 12:00:00,19.19,19.21,19.18,19.21,1478400.0,16.8019,16.8194,16.7931,16.8194,1478400.0
2014-03-28 12:10:00,19.21,19.22,19.2,19.21,2660000.0,16.8194,16.8281,16.8106,16.8194,2660000.0
2014-03-28 12:20:00,19.21,19.21,19.19,19.19,1932000.0,16.8194,16.8194,16.8019,16.8019,1932000.0
2014-03-28 12:30:00,19.19,19.21,19.19,19.19,1218000.0,16.8019,16.8194,16.8019,16.8019,1218000.0
2014-03-28 12:40:00,19.19,19.2,19.18,19.2,1691200.0,16.8019,16.8106,16.7931,16.8106,1691200.0
2014-03-28 12:50:00,19.2,19.21,19.19,19.2,1108800.0,16.8106,16.8194,16.8019,16.8106,1108800.0
2014-03-28 13:00:00,19.2,19.2,19.18,19.18,1954400.0,16.8106,16.8106,16.7931,16.7931,1954400.0
2014-03-28 13:10:00,19.18,19.18,19.15,19.16,4681600.0,16.7931,16.7931,16.7668,16.7756,4681600.0
2014-03-28 13:20:00,19.16,19.18,19.15,19.16,2111200.0,16.7756,16.7931,16.7668,16.7756,2111200.0
2014-03-28 13:30:00,19.16,19.17,19.15,19.15,2590000.0,16.7756,16.7844,16.7668,16.7668,2590000.0
2014-03-28 13:40:00,19.15,19.16,19.14,19.14,3841600.0,16.7668,16.7756,16.7581,16.7581,3841600.0
2014-03-28 13:50:00,19.14,19.15,19.13,19.15,2976400.0,16.7581,16.7668,16.7493,16.7668,2976400.0
2014-03-28 14:00:00,19.14,19.15,19.1,19.1,4482800.0,16.7581,16.7668,16.7231,16.7231,4482800.0
2014-03-28 14:10:00,19.1,19.12,19.08,19.09,5684000.0,16.7231,16.7406,16.7056,16.7143,5684000.0
2014-03-28 14:20:00,19.09,19.12,19.08,19.12,3754800.0,16.7143,16.7406,16.7056,16.7406,3754800.0
2014-03-28 14:30:00,19.12,19.13,19.11,19.12,2917600.0,16.7406,16.7493,16.7318,16.7406,2917600.0
2014-03-28 14:40:00,19.11,19.12,19.08,19.1,3782800.0,16.7318,16.7406,16.7056,16.7231,3782800.0
2014-03-28 14:50:00,19.1,19.12,19.1,19.11,3040800.0,16.7231,16.7406,16.7231,16.7318,3040800.0
2014-03-28 15:00:00,19.11,19.14,19.1,19.11,4012400.0,16.7318,16.7581,16.7231,16.7318,4012400.0
2014-03-28 15:10:00,19.11,19.13,19.1,19.12,3256400.0,16.7318,16.7493,16.7231,16.7406,3256400.0
2014-03-28 15:20:00,19.12,19.13,19.11,19.12,3192000.0,16.7406,16.7493,16.7318,16.7406,3192000.0
2014-03-28 15:30:00,19.12,19.13,19.12,19.12,4127200.0,16.7406,16.7493,16.7406,16.7406,4127200.0
2014-03-28 15:40:00,19.12,19.14,19.12,19.14,6482000.0,16.7406,16.7581,16.7406,16.7581,6482000.0
2014-03-28 15:50:00,19.14,19.18,19.14,19.17,13104000.0,16.7581,16.7931,16.7581,16.7844,13104000.0
2014-03-31 09:30:00,19.27,19.31,19.2,19.24,13630400.0,16.8719,16.9069,16.8106,16.8456,13630400.0
2014-03-31 09:40:00,19.23,19.25,19.21,19.25,5311600.0,16.8369,16.8544,16.8194,16.8544,5311600.0
2014-03-31 09:50:00,19.25,19.28,19.23,19.26,6255200.0,16.8544,16.8807,16.8369,16.8632,6255200.0
2014-03-31 10:00:00,19.26,19.28,19.23,19.25,5336800.0,16.8632,16.8807,16.8369,16.8544,5336800.0
2014-03-31 10:10:00,19.25,19.26,19.22,19.22,3715600.0,16.8544,16.8632,16.8281,16.8281,3715600.0
2014-03-31 10:20:00,19.22,19.24,19.21,19.22,2892400.0,16.8281,16.8456,16.8194,16.8281,2892400.0
2014-03-31 10:30:00,19.23,19.23,19.21,19.22,2167200.0,16.8369,16.8369,16.8194,16.8281,2167200.0
2014-03-31 10:40:00,19.22,19.24,19.21,19.23,2198000.0,16.8281,16.8456,16.8194,16.8369,2198000.0
2014-03-31 10:50:00,19.23,19.24,19.21,19.22,2080400.0,16.8369,16.8456,16.8194,16.8281,2080400.0
2014-03-31 11:00:00,19.22,19.22,19.19,19.2,3362800.0,16.8281,16.8281,16.8019,16.8106,3362800.0
2014-03-31 11:10:00,19.21,19.21,19.18,19.19,2433200.0,16.8194,16.8194,16.7931,16.8019,2433200.0
2014-03-31 11:20:00,19.19,19.19,19.16,19.17,3796800.0,16.8019,16.8019,16.7756,16.7844,3796800.0
2014-03-31 11:30:00,19.17,19.18,19.16,19.16,1699600.0,16.7844,16.7931,16.7756,16.7756,1699600.0
2014-03-31 11:40:00,19.17,19.18,19.15,19.17,3200400.0,16.7844,16.7931,16.7668,16.7844,3200400.0
2014-03-31 11:50:00,19.17,19.19,19.17,19.18,2139200.0,16.7844,16.8019,16.7844,16.7931,2139200.0
2014-03-31 12:00:00,19.18,19.21,19.18,19.2,1814400.0,16.7931,16.8194,16.7931,16.8106,1814400.0
2014-03-31 12:10:00,19.2,19.22,19.2,19.22,1615600.0,16.8106,16.8281,16.8106,16.8281,1615600.0
2014-03-31 12:20:00,19.22,19.23,19.21,19.21,2954000.0,16.8281,16.8369,16.8194,16.8194,2954000.0
2014-03-31 12:30:00,19.21,19.22,19.2,19.2,1243200.0,16.8194,16.8281,16.8106,16.8106,1243200.0
2014-03-31 12:40:00,19.2,19.2,19.17,19.18,1954400.0,16.8106,16.8106,16.7844,16.7931,1954400.0
2014-03-31 12:50:00,19.18,19.19,19.16,19.18,1153600.0,16.7931,16.8019,16.7756,16.7931,1153600.0
2014-03-31 13:00:00,19.18,19.18,19.16,19.17,1380400.0,16.7931,16.7931,16.7756,16.7844,1380400.0
2014-03-31 13:10:00,19.17,19.18,19.16,19.17,996800.0,16.7844,16.7931,16.7756,16.7844,996800.0
2014-03-31 13:20:00,19.17,19.18,19.16,19.16,994000.0,16.7844,16.7931,16.7756,16.7756,994000.0
2014-03-31 13:30:00,19.16,19.17,19.15,19.15,1548400.0,16.7756,16.7844,16.7668,16.7668,1548400.0
2014-03-31 13:40:00,19.15,19.17,19.15,19.16,1870400.0,16.7668,16.7844,16.7668,16.7756,1870400.0
2014-03-31 13:50:00,19.16,19.16,19.14,19.15,2461200.0,16.7756,16.7756,16.7581,16.7668,2461200.0
2014-03-31 14:00:00,19.15,19.17,19.15,19.16,1201200.0,16.7668,16.7844,16.7668,16.7756,1201200.0
2014-03-31 14:10:00,19.16,19.19,19.16,19.17,1226400.0,16.7756,16.8019,16.7756,16.7844,1226400.0
2014-03-31 14:20:00,19.18,19.18,19.16,19.17,1265600.0,16.7931,16.7931,16.7756,16.7844,1265600.0
2014-03-31 14:30:00,19.17,19.2,19.17,19.2,2128000.0,16.7844,16.8106,16.7844,16.8106,2128000.0
2014-03-31 14:40:00,19.2,19.22,19.2,19.21,2724400.0,16.8106,16.8281,16.8106,16.8194,2724400.0
2014-03-31 14:50:00,19.21,19.22,19.19,19.19,2948400.0,16.8194,16.8281,16.8019,16.8019,2948400.0
2014-03-31 15:00:00,19.19,19.21,19.19,19.2,1587600.0,16.8019,16.8194,16.8019,16.8106,1587600.0
2014-03-31 15:10:00,19.2,19.22,19.2,19.21,2184000.0,16.8106,16.8281,16.8106,16.8194,2184000.0
2014-03-31 15:20:00,19.21,19.23,19.21,19.22,2304400.0,16.8194,16.8369,16.8194,16.8281,2304400.0
2014-03-31 15:30:00,19.22,19.23,19.21,19.21,4208400.0,16.8281,16.8369,16.8194,16.8194,4208400.0
2014-03-31 15:40:00,19.2,19.21,19.17,19.17,4592000.0,16.8106,16.8194,16.7844,16.7844,4592000.0
2014-03-31 15:50:00,19.17,19.19,19.15,19.17,10206000.0,16.7844,16.8019,16.7668,16.7844,10206000.0
2014-04-01 09:30:00,19.21,19.26,19.2,19.25,12210800.0,16.8194,16.8632,16.8106,16.8544,12210800.0
2014-04-01 09:40:00,19.25,19.25,19.18,19.19,6459600.0,16.8544,16.8544,16.7931,16.8019,6459600.0
2014-04-01 09:50:00,19.19,19.23,19.18,19.19,5062400.0,16.8019,16.8369,16.7931,16.8019,5062400.0
2014-04-01 10:00:00,19.19,19.22,19.17,19.19,4821600.0,16.8019,16.8281,16.7844,16.8019,4821600.0
2014-04-01 10:10:00,19.19,19.2,19.17,19.19,4631200.0,16.8019,16.8106,16.7844,16.8019,4631200.0
2014-04-01 10:20:00,19.18,19.21,19.18,19.2,2763600.0,16.7931,16.8194,16.7931,16.8106,2763600.0
2014-04-01 10:30:00,19.2,19.22,19.2,19.2,3393600.0,16.8106,16.8281,16.8106,16.8106,3393600.0
2014-04-01 10:40:00,19.2,19.22,19.19,19.22,2884000.0,16.8106,16.8281,16.8019,16.8281,2884000.0
2014-04-01 10:50:00,19.22,19.24,19.21,19.23,3670800.0,16.8281,16.8456,16.8194,16.8369,3670800.0
2014-04-01 11:00:00,19.23,19.24,19.23,19.24,6456800.0,16.8369,16.8456,16.8369,16.8456,6456800.0
2014-04-01 11:10:00,19.23,19.24,19.2,19.2,3852800.0,16.8369,16.8456,16.8106,16.8106,3852800.0
2014-04-01 11:20:00,19.2,19.23,19.2,19.23,1489600.0,16.8106,16.8369,16.8106,16.8369,1489600.0
2014-04-01 11:30:00,19.23,19.25,19.21,19.24,4905600.0,16.8369,16.8544,16.8194,16.8456,4905600.0
2014-04-01 11:40:00,19.24,19.27,19.23,19.26,5720400.0,16.8456,16.8719,16.8369,16.8632,5720400.0
2014-04-01 11:50:00,19.26,19.28,19.25,19.26,4992400.0,16.8632,16.8807,16.8544,16.8632,4992400.0
2014-04-01 12:00:00,19.27,19.27,19.22,19.25,5608400.0,16.8719,16.8719,16.8281,16.8544,5608400.0
2014-04-01 12:10:00,19.25,19.26,19.24,19.25,2525600.0,16.8544,16.8632,16.8456,16.8544,2525600.0
2014-04-01 12:20:00,19.26,19.27,19.25,19.27,1747200.0,16.8632,16.8719,16.8544,16.8719,1747200.0
2014-04-01 12:30:00,19.27,19.28,19.26,19.27,2046800.0,16.8719,16.8807,16.8632,16.8719,2046800.0
2014-04-01 12:40:00,19.27,19.27,19.24,19.25,2248400.0,16.8719,16.8719,16.8456,16.8544,2248400.0
2014-04-01 12:50:00,19.25,19.25,19.24,19.24,1164800.0,16.8544,16.8544,16.8456,16.8456,1164800.0
2014-04-01 13:00:00,19.24,19.24,19.22,19.23,1652000.0,16.8456,16.8456,16.8281,16.8369,1652000.0
2014-04-01 13:10:00,19.23,19.25,19.22,19.24,991200.0,16.8369,16.8544,16.8281,16.8456,991200.0
2014-04-01 13:20:00,19.24,19.25,19.22,19.24,1033200.0,16.8456,16.8544,16.8281,16.8456,1033200.0
2014-04-01 13:30:00,19.24,19.25,19.22,19.24,1033200.0,16.8456,16.8544,16.8281,16.8456,1033200.0
2014-04-01 13:40:00,19.23,19.24,19.23,19.24,1190000.0,16.8369,16.8456,16.8369,16.8456,1190000.0
2014-04-01 13:50:00,19.24,19.24,19.23,19.23,868000.0,16.8456,16.8456,16.8369,16.8369,868000.0
2014-04-01 14:00:00,19.23,19.26,19.23,19.26,1713600.0,16.8369,16.8632,16.8369,16.8632,1713600.0
2014-04-01 14:10:00,19.26,19.27,19.25,19.27,1458800.0,16.8632,16.8719,16.8544,16.8719,1458800.0
2014-04-01 14:20:00,19.27,19.28,19.26,19.28,3035200.0,16.8719,16.8807,16.8632,16.8807,3035200.0
2014-04-01 14:30:00,19.28,19.29,19.26,19.26,5437600.0,16.8807,16.8894,16.8632,16.8632,5437600.0
2014-04-01 14:40:00,19.26,19.27,19.25,19.26,1607200.0,16.8632,16.8719,16.8544,16.8632,1607200.0
2014-04-01 14:50:00,19.26,19.29,19.25,19.28,4040400.0,16.8632,16.8894,16.8544,16.8807,4040400.0
2014-04-01 15:00:00,19.28,19.29,19.26,19.27,2377200.0,16.8807,16.8894,16.8632,16.8719,2377200.0
2014-04-01 15:10:00,19.27,19.3,19.27,19.29,3158400.0,16.8719,16.8982,16.8719,16.8894,3158400.0
2014-04-01 15:20:00,19.29,19.3,19.28,19.29,2794400.0,16.8894,16.8982,16.8807,16.8894,2794400.0
2014-04-01 15:30:00,19.29,19.29,19.28,19.29,2576000.0,16.8894,16.8894,16.8807,16.8894,2576000.0
2014-04-01 15:40:00,19.29,19.31,19.28,19.31,4452000.0,16.8894,16.9069,16.8807,16.9069,4452000.0
2014-04-01 15:50:00,19.31,19.35,19.31,19.35,16209200.0,16.9069,16.942,16.9069,16.942,16209200.0
2014-04-02 09:30:00,19.37,19.4,19.32,19.34,13750800.0,16.9595,16.9857,16.9157,16.9332,13750800.0
2014-04-02 09:40:00,19.33,19.36,19.31,19.34,9128000.0,16.9244,16.9507,16.9069,16.9332,9128000.0
2014-04-02 09:50:00,19.34,19.35,19.3,19.3,6437200.0,16.9332,16.942,16.8982,16.8982,6437200.0
2014-04-02 10:00:00,19.3,19.36,19.3,19.34,5143600.0,16.8982,16.9507,16.8982,16.9332,5143600.0
2014-04-02 10:10:00,19.34,19.35,19.31,19.33,3743600.0,16.9332,16.942,16.9069,16.9244,3743600.0
2014-04-02 10:20:00,19.34,19.36,19.32,19.35,4746000.0,16.9332,16.9507,16.9157,16.942,4746000.0
2014-04-02 10:30:00,19.35,19.36,19.32,19.33,4186000.0,16.942,16.9507,16.9157,16.9244,4186000.0
2014-04-02 10:40:00,19.32,19.35,19.32,19.33,3158400.0,16.9157,16.942,16.9157,16.9244,3158400.0
2014-04-02 10:50:00,19.33,19.33,19.31,19.32,2212000.0,16.9244,16.9244,16.9069,16.9157,2212000.0
2014-04-02 11:00:00,19.32,19.35,19.32,19.33,3474800.0,16.9157,16.942,16.9157,16.9244,3474800.0
2014-04-02 11:10:00,19.33,19.34,19.31,19.32,2752400.0,16.9244,16.9332,16.9069,16.9157,2752400.0
2014-04-02 11:20:00,19.33,19.33,19.32,19.32,1489600.0,16.9244,16.9244,16.9157,16.9157,1489600.0
2014-04-02 11:30:00,19.32,19.35,19.32,19.34,2542400.0,16.9157,16.942,16.9157,16.9332,2542400.0
2014-04-02 11:40:00,19.34,19.35,19.34,19.35,1162000.0,16.9332,16.942,16.9332,16.942,1162000.0
2014-04-02 11:50:00,19.35,19.37,19.34,19.36,3262000.0,16.942,16.9595,16.9332,16.9507,3262000.0
2014-04-02 12:00:00,19.36,19.36,19.33,19.34,2223200.0,16.9507,16.9507,16.9244,16.9332,2223200.0
2014-04-02 12:10:00,19.34,19.35,19.32,19.35,1884400.0,16.9332,16.942,16.9157,16.942,1884400.0
2014-04-02 12:20:00,19.35,19.37,19.34,19.37,3603600.0,16.942,16.9595,16.9332,16.9595,3603600.0
2014-04-02 12:30:00,19.37,19.37,19.35,19.36,2769200.0,16.9595,16.9595,16.942,16.9507,2769200.0
2014-04-02 12:40:00,19.36,19.37,19.35,19.36,1131200.0,16.9507,16.9595,16.942,16.9507,1131200.0
2014-04-02 12:50:00,19.36,19.38,19.35,19.38,2998800.0,16.9507,16.9682,16.942,16.9682,2998800.0
2014-04-02 13:00:00,19.38,19.38,19.35,19.36,1792000.0,16.9682,16.9682,16.942,16.9507,1792000.0
2014-04-02 13:10:00,19.35,19.37,19.34,19.36,1486800.0,16.942,16.9595,16.9332,16.9507,1486800.0
2014-04-02 13:20:00,19.36,19.36,19.34,19.35,1486800.0,16.9507,16.9507,16.9332,16.942,1486800.0
2014-04-02 13:30:00,19.35,19.36,19.33,19.33,2016000.0,16.942,16.9507,16.9244,16.9244,2016000.0
2014-04-02 13:40:00,19.33,19.34,19.29,19.3,2839200.0,16.9244,16.9332,16.8894,16.8982,2839200.0
2014-04-02 13:50:00,19.3,19.33,19.3,19.33,2161600.0,16.8982,16.9244,16.8982,16.9244,2161600.0
2014-04-02 14:00:00,19.33,19.35,19.32,19.34,1943200.0,16.9244,16.942,16.9157,16.9332,1943200.0
2014-04-02 14:10:00,19.34,19.34,19.32,19.33,1772400.0,16.9332,16.9332,16.9157,16.9244,1772400.0
2014-04-02 14:20:00,19.33,19.35,19.32,19.32,1604400.0,16.9244,16.942,16.9157,16.9157,1604400.0
2014-04-02 14:30:00,19.32,19.35,19.31,19.34,1556800.0,16.9157,16.942,16.9069,16.9332,1556800.0
2014-04-02 14:40:00,19.33,19.35,19.33,19.34,1450400.0,16.9244,16.942,16.9244,16.9332,1450400.0
2014-04-02 14:50:00,19.34,19.36,19.33,19.35,1649200.0,16.9332,16.9507,16.9244,16.942,1649200.0
2014-04-02 15:00:00,19.35,19.38,19.35,19.37,2324000.0,16.942,16.9682,16.942,16.9595,2324000.0
2014-04-02 15:10:00,19.37,19.38,19.36,19.37,2206400.0,16.9595,16.9682,16.9507,16.9595,2206400.0
2014-04-02 15:20:00,19.37,19.38,19.35,19.38,3332000.0,16.9595,16.9682,16.942,16.9682,3332000.0
2014-04-02 15:30:00,19.38,19.39,19.38,19.39,3768800.0,16.9682,16.977,16.9682,16.977,3768800.0
2014-04-02 15:40:00,19.39,19.41,19.38,19.4,6322400.0,16.977,16.9945,16.9682,16.9857,6322400.0
2014-04-02 15:50:00,19.4,19.4,19.37,19.38,9794400.0,16.9857,16.9857,16.9595,16.9682,9794400.0
2014-04-03 09:30:00,19.34,19.38,19.31,19.33,10606400.0,16.9332,16.9682,16.9069,16.9244,10606400.0
2014-04-03 09:40:00,19.33,19.37,19.33,19.36,4424000.0,16.9244,16.9595,16.9244,16.9507,4424000.0
2014-04-03 09:50:00,19.35,19.37,19.33,19.37,4247600.0,16.942,16.9595,16.9244,16.9595,4247600.0
2014-04-03 10:00:00,19.37,19.37,19.32,19.33,4426800.0,16.9595,16.9595,16.9157,16.9244,4426800.0
2014-04-03 10:10:00,19.33,19.34,19.28,19.3,5642000.0,16.9244,16.9332,16.8807,16.8982,5642000.0
2014-04-03 10:20:00,19.3,19.33,19.29,19.29,3281600.0,16.8982,16.9244,16.8894,16.8894,3281600.0
2014-04-03 10:30:00,19.29,19.32,19.28,19.29,3486000.0,16.8894,16.9157,16.8807,16.8894,3486000.0
2014-04-03 10:40:00,19.29,19.31,19.28,19.3,4278400.0,16.8894,16.9069,16.8807,16.8982,4278400.0
2014-04-03 10:50:00,19.3,19.31,19.28,19.28,5997600.0,16.8982,16.9069,16.8807,16.8807,5997600.0
2014-04-03 11:00:00,19.28,19.3,19.28,19.29,4012400.0,16.8807,16.8982,16.8807,16.8894,4012400.0
2014-04-03 11:10:00,19.29,19.3,19.28,19.29,1836800.0,16.8894,16.8982,16.8807,16.8894,1836800.0
2014-04-03 11:20:00,19.29,19.29,19.28,19.28,1755600.0,16.8894,16.8894,16.8807,16.8807,1755600.0
2014-04-03 11:30:00,19.28,19.28,19.25,19.28,4177600.0,16.8807,16.8807,16.8544,16.8807,4177600.0
2014-04-03 11:40:00,19.27,19.28,19.25,19.26,2041200.0,16.8719,16.8807,16.8544,16.8632,2041200.0
2014-04-03 11:50:00,19.25,19.27,19.25,19.26,2214800.0,16.8544,16.8719,16.8544,16.8632,2214800.0
2014-04-03 12:00:00,19.26,19.28,19.26,19.26,1556800.0,16.8632,16.8807,16.8632,16.8632,1556800.0
2014-04-03 12:10:00,19.26,19.27,19.25,19.25,2707600.0,16.8632,16.8719,16.8544,16.8544,2707600.0
2014-04-03 12:20:00,19.25,19.25,19.23,19.24,2234400.0,16.8544,16.8544,16.8369,16.8456,2234400.0
2014-04-03 12:30:00,19.24,19.25,19.22,19.22,3735200.0,16.8456,16.8544,16.8281,16.8281,3735200.0
2014-04-03 12:40:00,19.22,19.23,19.2,19.22,4597600.0,16.8281,16.8369,16.8106,16.8281,4597600.0
2014-04-03 12:50:00,19.22,19.24,19.21,19.23,2136400.0,16.8281,16.8456,16.8194,16.8369,2136400.0
2014-04-03 13:00:00,19.23,19.25,19.22,19.24,2662800.0,16.8369,16.8544,16.8281,16.8456,2662800.0
2014-04-03 13:10:00,19.24,19.27,19.24,19.27,2724400.0,16.8456,16.8719,16.8456,16.8719,2724400.0
2014-04-03 13:20:00,19.26,19.27,19.26,19.26,1358000.0,16.8632,16.8719,16.8632,16.8632,1358000.0
2014-04-03 13:30:00,19.26,19.27,19.26,19.26,1363600.0,16.8632,16.8719,16.8632,16.8632,1363600.0
2014-04-03 13:40:00,19.26,19.28,19.26,19.27,1374800.0,16.8632,16.8807,16.8632,16.8719,1374800.0
2014-04-03 13:50:00,19.27,19.28,19.26,19.26,1411200.0,16.8719,16.8807,16.8632,16.8632,1411200.0
2014-04-03 14:00:00,19.26,19.26,19.24,19.26,3203200.0,16.8632,16.8632,16.8456,16.8632,3203200.0
2014-04-03 14:10:00,19.25,19.26,19.24,19.25,952000.0,16.8544,16.8632,16.8456,16.8544,952000.0
2014-04-03 14:20:00,19.25,19.26,19.23,19.23,1408400.0,16.8544,16.8632,16.8369,16.8369,1408400.0
2014-04-03 14:30:00,19.23,19.23,19.21,19.22,2556400.0,16.8369,16.8369,16.8194,16.8281,2556400.0
2014-04-03 14:40:00,19.22,19.23,19.21,19.22,2203600.0,16.8281,16.8369,16.8194,16.8281,2203600.0
2014-04-03 14:50:00,19.22,19.26,19.22,19.26,2727200.0,16.8281,16.8632,16.8281,16.8632,2727200.0
2014-04-03 15:00:00,19.26,19.26,19.24,19.25,1766800.0,16.8632,16.8632,16.8456,16.8544,1766800.0
2014-04-03 15:10:00,19.25,19.26,19.24,19.24,1313200.0,16.8544,16.8632,16.8456,16.8456,1313200.0
2014-04-03 15:20:00,19.24,19.26,19.23,19.26,2066400.0,16.8456,16.8632,16.8369,16.8632,2066400.0
2014-04-03 15:30:00,19.26,19.28,19.25,19.28,2716000.0,16.8632,16.8807,16.8544,16.8807,2716000.0
2014-04-03 15:40:00,19.28,19.28,19.26,19.27,3340400.0,16.8807,16.8807,16.8632,16.8719,3340400.0
2014-04-03 15:50:00,19.28,19.28,19.24,19.24,6748000.0,16.8807,16.8807,16.8456,16.8456,6748000.0
2014-04-04 09:30:00,19.28,19.29,19.21,19.22,11855200.0,16.8807,16.8894,16.8194,16.8281,11855200.0
2014-04-04 09:40:00,19.22,19.22,19.17,19.19,7926800.0,16.8281,16.8281,16.7844,16.8019,7926800.0
2014-04-04 09:50:00,19.18,19.21,19.15,19.18,6367200.0,16.7931,16.8194,16.7668,16.7931,6367200.0
2014-04-04 10:00:00,19.18,19.21,19.15,19.21,6750800.0,16.7931,16.8194,16.7668,16.8194,6750800.0
2014-04-04 10:10:00,19.2,19.21,19.15,19.16,4457600.0,16.8106,16.8194,16.7668,16.7756,4457600.0
2014-04-04 10:20:00,19.16,19.19,19.14,19.19,6028400.0,16.7756,16.8019,16.7581,16.8019,6028400.0
2014-04-04 10:30:00,19.19,19.19,19.15,19.16,3281600.0,16.8019,16.8019,16.7668,16.7756,3281600.0
2014-04-04 10:40:00,19.16,19.17,19.12,19.13,5754000.0,16.7756,16.7844,16.7406,16.7493,5754000.0
2014-04-04 10:50:00,19.13,19.14,19.1,19.11,6098400.0,16.7493,16.7581,16.7231,16.7318,6098400.0
2014-04-04 11:00:00,19.11,19.11,19.08,19.09,5936000.0,16.7318,16.7318,16.7056,16.7143,5936000.0
2014-04-04 11:10:00,19.09,19.11,19.06,19.07,5241600.0,16.7143,16.7318,16.688,16.6968,5241600.0
2014-04-04 11:20:00,19.07,19.09,19.05,19.07,4760000.0,16.6968,16.7143,16.6793,16.6968,4760000.0
2014-04-04 11:30:00,19.07,19.1,19.07,19.09,4449200.0,16.6968,16.7231,16.6968,16.7143,4449200.0
2014-04-04 11:40:00,19.09,19.1,19.05,19.06,6053600.0,16.7143,16.7231,16.6793,16.688,6053600.0
2014-04-04 11:50:00,19.06,19.09,19.06,19.09,3066000.0,16.688,16.7143,16.688,16.7143,3066000.0
2014-04-04 12:00:00,19.09,19.1,19.05,19.05,5434800.0,16.7143,16.7231,16.6793,16.6793,5434800.0
2014-04-04 12:10:00,19.06,19.06,19.03,19.04,4905600.0,16.688,16.688,16.6618,16.6705,4905600.0
2014-04-04 12:20:00,19.04,19.04,19.03,19.03,3528000.0,16.6705,16.6705,16.6618,16.6618,3528000.0
2014-04-04 12:30:00,19.03,19.04,19.03,19.04,2665600.0,16.6618,16.6705,16.6618,16.6705,2665600.0
2014-04-04 12:40:00,19.04,19.04,19.0,19.0,5244400.0,16.6705,16.6705,16.6355,16.6355,5244400.0
2014-04-04 12:50:00,19.0,19.01,18.97,18.97,6053600.0,16.6355,16.6443,16.6092,16.6092,6053600.0
2014-04-04 13:00:00,18.98,19.02,18.98,19.01,4964400.0,16.618,16.653,16.618,16.6443,4964400.0
2014-04-04 13:10:00,19.01,19.02,18.99,19.0,2497600.0,16.6443,16.653,16.6268,16.6355,2497600.0
2014-04-04 13:20:00,19.0,19.01,18.97,18.98,3323600.0,16.6355,16.6443,16.6092,16.618,3323600.0
2014-04-04 13:30:00,18.98,19.02,18.96,19.01,4454800.0,16.618,16.653,16.6005,16.6443,4454800.0
2014-04-04 13:40:00,19.01,19.03,18.99,19.02,3634400.0,16.6443,16.6618,16.6268,16.653,3634400.0
2014-04-04 13:50:00,19.02,19.06,19.01,19.03,4138400.0,16.653,16.688,16.6443,16.6618,4138400.0
2014-04-04 14:00:00,19.03,19.04,19.0,19.0,4740400.0,16.6618,16.6705,16.6355,16.6355,4740400.0
2014-04-04 14:10:00,19.0,19.04,18.98,19.02,3018400.0,16.6355,16.6705,16.618,16.653,3018400.0
2014-04-04 14:20:00,19.02,19.03,18.97,18.98,2486400.0,16.653,16.6618,16.6092,16.618,2486400.0
2014-04-04 14:30:00,18.99,19.0,18.96,18.97,4194400.0,16.6268,16.6355,16.6005,16.6092,4194400.0
2014-04-04 14:40:00,18.97,18.98,18.95,18.96,4236400.0,16.6092,16.618,16.5917,16.6005,4236400.0
2014-04-04 14:50:00,18.96,18.98,18.95,18.96,3844400.0,16.6005,16.618,16.5917,16.6005,3844400.0
2014-04-04 15:00:00,18.96,18.96,18.95,18.96,5289200.0,16.6005,16.6005,16.5917,16.6005,5289200.0
2014-04-04 15:10:00,18.96,19.0,18.96,19.0,5140800.0,16.6005,16.6355,16.6005,16.6355,5140800.0
2014-04-04 15:20:00,19.0,19.03,18.99,19.02,5236000.0,16.6355,16.6618,16.6268,16.653,5236000.0
2014-04-04 15:30:00,19.02,19.04,19.01,19.01,4233600.0,16.653,16.6705,16.6443,16.6443,4233600.0
2014-04-04 15:40:00,19.01,19.03,19.0,19.02,6664000.0,16.6443,16.6618,16.6355,16.653,6664000.0
2014-04-04 15:50:00,19.02,19.02,18.99,18.99,17654000.0,16.653,16.653,16.6268,16.6268,17654000.0
2014-04-07 09:30:00,18.86,18.96,18.83,18.89,13622000.0,16.5129,16.6005,16.4867,16.5392,13622000.0
2014-04-07 09:40:00,18.9,18.91,18.81,18.84,8926400.0,16.548,16.5567,16.4692,16.4954,8926400.0
2014-04-07 09:50:00,18.84,18.91,18.83,18.9,8307600.0,16.4954,16.5567,16.4867,16.548,8307600.0
2014-04-07 10:00:00,18.9,18.91,18.86,18.88,6109600.0,16.548,16.5567,16.5129,16.5304,6109600.0
2014-04-07 10:10:00,18.88,18.89,18.83,18.85,7207200.0,16.5304,16.5392,16.4867,16.5042,7207200.0
2014-04-07 10:20:00,18.85,18.87,18.82,18.82,6224400.0,16.5042,16.5217,16.4779,16.4779,6224400.0
2014-04-07 10:30:00,18.82,18.83,18.79,18.8,7114800.0,16.4779,16.4867,16.4516,16.4604,7114800.0
2014-04-07 10:40:00,18.8,18.81,18.77,18.78,6616400.0,16.4604,16.4692,16.4341,16.4429,6616400.0
2014-04-07 10:50:00,18.78,18.8,18.76,18.78,5689600.0,16.4429,16.4604,16.4254,16.4429,5689600.0
2014-04-07 11:00:00,18.78,18.81,18.76,18.8,4701200.0,16.4429,16.4692,16.4254,16.4604,4701200.0
2014-04-07 11:10:00,18.8,18.85,18.8,18.84,4779600.0,16.4604,16.5042,16.4604,16.4954,4779600.0
2014-04-07 11:20:00,18.84,18.84,18.8,18.82,2828000.0,16.4954,16.4954,16.4604,16.4779,2828000.0
2014-04-07 11:30:00,18.82,18.83,18.79,18.81,3001600.0,16.4779,16.4867,16.4516,16.4692,3001600.0
2014-04-07 11:40:00,18.81,18.81,18.77,18.77,3094000.0,16.4692,16.4692,16.4341,16.4341,3094000.0
2014-04-07 11:50:00,18.77,18.78,18.74,18.75,7403200.0,16.4341,16.4429,16.4079,16.4166,7403200.0
2014-04-07 12:00:00,18.75,18.78,18.72,18.72,4090800.0,16.4166,16.4429,16.3904,16.3904,4090800.0
2014-04-07 12:10:00,18.72,18.73,18.7,18.71,6286000.0,16.3904,16.3991,16.3728,16.3816,6286000.0
2014-04-07 12:20:00,18.71,18.74,18.7,18.73,4438000.0,16.3816,16.4079,16.3728,16.3991,4438000.0
2014-04-07 12:30:00,18.73,18.74,18.71,18.71,3024000.0,16.3991,16.4079,16.3816,16.3816,3024000.0
2014-04-07 12:40:00,18.71,18.73,18.69,18.7,3024000.0,16.3816,16.3991,16.3641,16.3728,3024000.0
2014-04-07 12:50:00,18.7,18.72,18.69,18.72,2380000.0,16.3728,16.3904,16.3641,16.3904,2380000.0
2014-04-07 13:00:00,18.72,18.74,18.69,18.7,2590000.0,16.3904,16.4079,16.3641,16.3728,2590000.0
2014-04-07 13:10:00,18.69,18.7,18.67,18.69,3830400.0,16.3641,16.3728,16.3466,16.3641,3830400.0
2014-04-07 13:20:00,18.69,18.71,18.67,18.68,2534000.0,16.3641,16.3816,16.3466,16.3553,2534000.0
2014-04-07 13:30:00,18.68,18.69,18.66,18.67,2685200.0,16.3553,16.3641,16.3378,16.3466,2685200.0
2014-04-07 13:40:00,18.67,18.69,18.66,18.69,2587200.0,16.3466,16.3641,16.3378,16.3641,2587200.0
2014-04-07 13:50:00,18.69,18.7,18.66,18.66,2909200.0,16.3641,16.3728,16.3378,16.3378,2909200.0
2014-04-07 14:00:00,18.66,18.69,18.65,18.68,3144400.0,16.3378,16.3641,16.3291,16.3553,3144400.0
2014-04-07 14:10:00,18.67,18.68,18.65,18.66,1968400.0,16.3466,16.3553,16.3291,16.3378,1968400.0
2014-04-07 14:20:00,18.66,18.67,18.64,18.66,3488800.0,16.3378,16.3466,16.3203,16.3378,3488800.0
2014-04-07 14:30:00,18.67,18.67,18.64,18.66,2842000.0,16.3466,16.3466,16.3203,16.3378,2842000.0
2014-04-07 14:40:00,18.66,18.72,18.65,18.71,5048400.0,16.3378,16.3904,16.3291,16.3816,5048400.0
2014-04-07 14:50:00,18.71,18.75,18.7,18.73,5420800.0,16.3816,16.4166,16.3728,16.3991,5420800.0
2014-04-07 15:00:00,18.72,18.74,18.71,18.74,2825200.0,16.3904,16.4079,16.3816,16.4079,2825200.0
2014-04-07 15:10:00,18.74,18.82,18.72,18.82,7207200.0,16.4079,16.4779,16.3904,16.4779,7207200.0
2014-04-07 15:20:00,18.81,18.83,18.79,18.83,4020800.0,16.4692,16.4867,16.4516,16.4867,4020800.0
2014-04-07 15:30:00,18.82,18.83,18.75,18.76,4253200.0,16.4779,16.4867,16.4166,16.4254,4253200.0
2014-04-07 15:40:00,18.76,18.76,18.7,18.71,6322400.0,16.4254,16.4254,16.3728,16.3816,6322400.0
2014-04-07 15:50:00,18.7,18.71,18.69,18.7,12196800.0,16.3728,16.3816,16.3641,16.3728,12196800.0
2014-04-08 09:30:00,18.75,18.79,18.68,18.7,13560400.0,16.4166,16.4516,16.3553,16.3728,13560400.0
2014-04-08 09:40:00,18.7,18.72,18.58,18.58,12846400.0,16.3728,16.3904,16.2678,16.2678,12846400.0
2014-04-08 09:50:00,18.58,18.6,18.53,18.56,13524000.0,16.2678,16.2853,16.224,16.2503,13524000.0
2014-04-08 10:00:00,18.57,18.68,18.57,18.67,8680000.0,16.259,16.3553,16.259,16.3466,8680000.0
2014-04-08 10:10:00,18.67,18.68,18.63,18.66,6409200.0,16.3466,16.3553,16.3116,16.3378,6409200.0
2014-04-08 10:20:00,18.66,18.66,18.59,18.59,5754000.0,16.3378,16.3378,16.2765,16.2765,5754000.0
2014-04-08 10:30:00,18.59,18.72,18.59,18.71,9970800.0,16.2765,16.3904,16.2765,16.3816,9970800.0
2014-04-08 10:40:00,18.72,18.74,18.7,18.74,8654800.0,16.3904,16.4079,16.3728,16.4079,8654800.0
2014-04-08 10:50:00,18.74,18.78,18.73,18.75,7148400.0,16.4079,16.4429,16.3991,16.4166,7148400.0
2014-04-08 11:00:00,18.75,18.77,18.74,18.75,4541600.0,16.4166,16.4341,16.4079,16.4166,4541600.0
2014-04-08 11:10:00,18.75,18.75,18.72,18.72,3749200.0,16.4166,16.4166,16.3904,16.3904,3749200.0
2014-04-08 11:20:00,18.72,18.74,18.7,18.71,3584000.0,16.3904,16.4079,16.3728,16.3816,3584000.0
2014-04-08 11:30:00,18.71,18.72,18.68,18.69,3497200.0,16.3816,16.3904,16.3553,16.3641,3497200.0
2014-04-08 11:40:00,18.69,18.69,18.66,18.66,5538400.0,16.3641,16.3641,16.3378,16.3378,5538400.0
2014-04-08 11:50:00,18.67,18.7,18.66,18.69,2416400.0,16.3466,16.3728,16.3378,16.3641,2416400.0
2014-04-08 12:00:00,18.69,18.71,18.67,18.71,1761200.0,16.3641,16.3816,16.3466,16.3816,1761200.0
2014-04-08 12:10:00,18.71,18.73,18.71,18.72,1948800.0,16.3816,16.3991,16.3816,16.3904,1948800.0
2014-04-08 12:20:00,18.72,18.72,18.68,18.69,1926400.0,16.3904,16.3904,16.3553,16.3641,1926400.0
2014-04-08 12:30:00,18.7,18.7,18.67,18.69,1442000.0,16.3728,16.3728,16.3466,16.3641,1442000.0
2014-04-08 12:40:00,18.69,18.69,18.66,18.67,2436000.0,16.3641,16.3641,16.3378,16.3466,2436000.0
2014-04-08 12:50:00,18.67,18.68,18.64,18.65,2038400.0,16.3466,16.3553,16.3203,16.3291,2038400.0
2014-04-08 13:00:00,18.65,18.66,18.65,18.65,1738800.0,16.3291,16.3378,16.3291,16.3291,1738800.0
2014-04-08 13:10:00,18.65,18.65,18.62,18.64,3320800.0,16.3291,16.3291,16.3028,16.3203,3320800.0
2014-04-08 13:20:00,18.64,18.69,18.63,18.68,4057200.0,16.3203,16.3641,16.3116,16.3553,4057200.0
2014-04-08 13:30:00,18.69,18.69,18.65,18.67,2119600.0,16.3641,16.3641,16.3291,16.3466,2119600.0
2014-04-08 13:40:00,18.66,18.68,18.65,18.65,2181200.0,16.3378,16.3553,16.3291,16.3291,2181200.0
2014-04-08 13:50:00,18.65,18.66,18.63,18.66,2136400.0,16.3291,16.3378,16.3116,16.3378,2136400.0
2014-04-08 14:00:00,18.66,18.68,18.63,18.64,1792000.0,16.3378,16.3553,16.3116,16.3203,1792000.0
2014-04-08 14:10:00,18.64,18.65,18.61,18.62,2094400.0,16.3203,16.3291,16.294,16.3028,2094400.0
2014-04-08 14:20:00,18.62,18.64,18.61,18.62,1996400.0,16.3028,16.3203,16.294,16.3028,1996400.0
2014-04-08 14:30:00,18.62,18.64,18.62,18.62,1436400.0,16.3028,16.3203,16.3028,16.3028,1436400.0
2014-04-08 14:40:00,18.62,18.66,18.62,18.65,2158800.0,16.3028,16.3378,16.3028,16.3291,2158800.0
2014-04-08 14:50:00,18.66,18.69,18.65,18.69,2654400.0,16.3378,16.3641,16.3291,16.3641,2654400.0
2014-04-08 15:00:00,18.69,18.69,18.67,18.68,1957200.0,16.3641,16.3641,16.3466,16.3553,1957200.0
2014-04-08 15:10:00,18.68,18.68,18.66,18.68,2080400.0,16.3553,16.3553,16.3378,16.3553,2080400.0
2014-04-08 15:20:00,18.68,18.73,18.68,18.72,3500000.0,16.3553,16.3991,16.3553,16.3904,3500000.0
2014-04-08 15:30:00,18.72,18.74,18.71,18.74,3570000.0,16.3904,16.4079,16.3816,16.4079,3570000.0
2014-04-08 15:40:00,18.74,18.74,18.72,18.73,4866400.0,16.4079,16.4079,16.3904,16.3991,4866400.0
2014-04-08 15:50:00,18.72,18.73,18.69,18.69,10794000.0,16.3904,16.3991,16.3641,16.3641,10794000.0
2014-04-09 09:30:00,18.66,18.72,18.64,18.71,14170800.0,16.3378,16.3904,16.3203,16.3816,14170800.0
2014-04-09 09:40:00,18.71,18.81,18.69,18.78,11765600.0,16.3816,16.4692,16.3641,16.4429,11765600.0
2014-04-09 09:50:00,18.78,18.81,18.75,18.75,7347200.0,16.4429,16.4692,16.4166,16.4166,7347200.0
2014-04-09 10:00:00,18.75,18.78,18.71,18.71,5546800.0,16.4166,16.4429,16.3816,16.3816,5546800.0
2014-04-09 10:10:00,18.71,18.76,18.7,18.75,3757600.0,16.3816,16.4254,16.3728,16.4166,3757600.0
2014-04-09 10:20:00,18.75,18.78,18.73,18.74,6087200.0,16.4166,16.4429,16.3991,16.4079,6087200.0
2014-04-09 10:30:00,18.74,18.78,18.73,18.75,4748800.0,16.4079,16.4429,16.3991,16.4166,4748800.0
2014-04-09 10:40:00,18.75,18.78,18.75,18.78,2408000.0,16.4166,16.4429,16.4166,16.4429,2408000.0
2014-04-09 10:50:00,18.78,18.84,18.77,18.82,7078400.0,16.4429,16.4954,16.4341,16.4779,7078400.0
2014-04-09 11:00:00,18.82,18.84,18.8,18.84,3990000.0,16.4779,16.4954,16.4604,16.4954,3990000.0
2014-04-09 11:10:00,18.84,18.84,18.82,18.84,3444000.0,16.4954,16.4954,16.4779,16.4954,3444000.0
2014-04-09 11:20:00,18.84,18.86,18.84,18.85,3136000.0,16.4954,16.5129,16.4954,16.5042,3136000.0
2014-04-09 11:30:00,18.85,18.85,18.83,18.83,2598400.0,16.5042,16.5042,16.4867,16.4867,2598400.0
2014-04-09 11:40:00,18.83,18.84,18.82,18.83,1887200.0,16.4867,16.4954,16.4779,16.4867,1887200.0
2014-04-09 11:50:00,18.82,18.84,18.81,18.81,1937600.0,16.4779,16.4954,16.4692,16.4692,1937600.0
2014-04-09 12:00:00,18.81,18.82,18.8,18.82,2063600.0,16.4692,16.4779,16.4604,16.4779,2063600.0
2014-04-09 12:10:00,18.82,18.82,18.79,18.8,1786400.0,16.4779,16.4779,16.4516,16.4604,1786400.0
2014-04-09 12:20:00,18.8,18.82,18.79,18.82,1565200.0,16.4604,16.4779,16.4516,16.4779,1565200.0
2014-04-09 12:30:00,18.82,18.82,18.81,18.82,1444800.0,16.4779,16.4779,16.4692,16.4779,1444800.0
2014-04-09 12:40:00,18.82,18.83,18.81,18.83,2122400.0,16.4779,16.4867,16.4692,16.4867,2122400.0
2014-04-09 12:50:00,18.83,18.83,18.82,18.82,1545600.0,16.4867,16.4867,16.4779,16.4779,1545600.0
2014-04-09 13:00:00,18.83,18.83,18.81,18.82,1677200.0,16.4867,16.4867,16.4692,16.4779,1677200.0
2014-04-09 13:10:00,18.81,18.82,18.8,18.8,929600.0,16.4692,16.4779,16.4604,16.4604,929600.0
2014-04-09 13:20:00,18.81,18.82,18.79,18.81,1344000.0,16.4692,16.4779,16.4516,16.4692,1344000.0
2014-04-09 13:30:00,18.8,18.81,18.8,18.8,1456000.0,16.4604,16.4692,16.4604,16.4604,1456000.0
2014-04-09 13:40:00,18.8,18.81,18.79,18.81,1013600.0,16.4604,16.4692,16.4516,16.4692,1013600.0
2014-04-09 13:50:00,18.81,18.82,18.79,18.79,1736000.0,16.4692,16.4779,16.4516,16.4516,1736000.0
2014-04-09 14:00:00,18.79,18.84,18.79,18.84,4947600.0,16.4516,16.4954,16.4516,16.4954,4947600.0
2014-04-09 14:10:00,18.84,18.86,18.83,18.86,3738000.0,16.4954,16.5129,16.4867,16.5129,3738000.0
2014-04-09 14:20:00,18.86,18.87,18.85,18.85,2702000.0,16.5129,16.5217,16.5042,16.5042,2702000.0
2014-04-09 14:30:00,18.85,18.88,18.85,18.87,3276000.0,16.5042,16.5304,16.5042,16.5217,3276000.0
2014-04-09 14:40:00,18.87,18.87,18.86,18.87,2122400.0,16.5217,16.5217,16.5129,16.5217,2122400.0
2014-04-09 14:50:00,18.86,18.88,18.86,18.87,3119200.0,16.5129,16.5304,16.5129,16.5217,3119200.0
2014-04-09 15:00:00,18.87,18.88,18.86,18.87,2242800.0,16.5217,16.5304,16.5129,16.5217,2242800.0
2014-04-09 15:10:00,18.87,18.89,18.87,18.89,2853200.0,16.5217,16.5392,16.5217,16.5392,2853200.0
2014-04-09 15:20:00,18.89,18.91,18.89,18.9,4824400.0,16.5392,16.5567,16.5392,16.548,4824400.0
2014-04-09 15:30:00,18.91,18.93,18.91,18.93,3981600.0,16.5567,16.5742,16.5567,16.5742,3981600.0
2014-04-09 15:40:00,18.93,18.94,18.92,18.94,6129200.0,16.5742,16.583,16.5655,16.583,6129200.0
2014-04-09 15:50:00,18.94,18.95,18.92,18.94,11477200.0,16.583,16.5917,16.5655,16.583,11477200.0
2014-04-10 09:30:00,18.95,18.96,18.88,18.9,11603200.0,16.5917,16.6005,16.5304,16.548,11603200.0
2014-04-10 09:40:00,18.91,18.96,18.87,18.87,7344400.0,16.5567,16.6005,16.5217,16.5217,7344400.0
2014-04-10 09:50:00,18.88,18.88,18.84,18.87,5586000.0,16.5304,16.5304,16.4954,16.5217,5586000.0
2014-04-10 10:00:00,18.87,18.89,18.85,18.89,3519600.0,16.5217,16.5392,16.5042,16.5392,3519600.0
2014-04-10 10:10:00,18.89,18.92,18.89,18.9,4964400.0,16.5392,16.5655,16.5392,16.548,4964400.0
2014-04-10 10:20:00,18.9,19.01,18.9,19.0,10460800.0,16.548,16.6443,16.548,16.6355,10460800.0
2014-04-10 10:30:00,19.0,19.01,18.98,18.99,5521600.0,16.6355,16.6443,16.618,16.6268,5521600.0
2014-04-10 10:40:00,19.0,19.0,18.92,18.92,6487600.0,16.6355,16.6355,16.5655,16.5655,6487600.0
2014-04-10 10:50:00,18.92,18.94,18.9,18.91,6468000.0,16.5655,16.583,16.548,16.5567,6468000.0
2014-04-10 11:00:00,18.9,18.91,18.85,18.88,5465600.0,16.548,16.5567,16.5042,16.5304,5465600.0
2014-04-10 11:10:00,18.88,18.88,18.85,18.87,4160800.0,16.5304,16.5304,16.5042,16.5217,4160800.0
2014-04-10 11:20:00,18.87,18.88,18.8,18.8,7462000.0,16.5217,16.5304,16.4604,16.4604,7462000.0
2014-04-10 11:30:00,18.8,18.85,18.8,18.84,3371200.0,16.4604,16.5042,16.4604,16.4954,3371200.0
2014-04-10 11:40:00,18.84,18.87,18.84,18.86,2934400.0,16.4954,16.5217,16.4954,16.5129,2934400.0
2014-04-10 11:50:00,18.86,18.86,18.81,18.83,2643200.0,16.5129,16.5129,16.4692,16.4867,2643200.0
2014-04-10 12:00:00,18.82,18.83,18.78,18.78,5227600.0,16.4779,16.4867,16.4429,16.4429,5227600.0
2014-04-10 12:10:00,18.78,18.81,18.76,18.8,5107200.0,16.4429,16.4692,16.4254,16.4604,5107200.0
2014-04-10 12:20:00,18.79,18.81,18.79,18.79,1702400.0,16.4516,16.4692,16.4516,16.4516,1702400.0
2014-04-10 12:30:00,18.79,18.81,18.78,18.8,1831200.0,16.4516,16.4692,16.4429,16.4604,1831200.0
2014-04-10 12:40:00,18.8,18.8,18.78,18.79,1887200.0,16.4604,16.4604,16.4429,16.4516,1887200.0
2014-04-10 12:50:00,18.79,18.79,18.77,18.77,2156000.0,16.4516,16.4516,16.4341,16.4341,2156000.0
2014-04-10 13:00:00,18.77,18.79,18.75,18.78,2542400.0,16.4341,16.4516,16.4166,16.4429,2542400.0
2014-04-10 13:10:00,18.78,18.79,18.75,18.75,3925600.0,16.4429,16.4516,16.4166,16.4166,3925600.0
2014-04-10 13:20:00,18.75,18.77,18.74,18.76,4152400.0,16.4166,16.4341,16.4079,16.4254,4152400.0
2014-04-10 13:30:00,18.76,18.8,18.75,18.79,2814000.0,16.4254,16.4604,16.4166,16.4516,2814000.0
2014-04-10 13:40:00,18.79,18.79,18.76,18.78,2772000.0,16.4516,16.4516,16.4254,16.4429,2772000.0
2014-04-10 13:50:00,18.78,18.82,18.77,18.81,3102400.0,16.4429,16.4779,16.4341,16.4692,3102400.0
2014-04-10 14:00:00,18.81,18.82,18.8,18.81,2531200.0,16.4692,16.4779,16.4604,16.4692,2531200.0
2014-04-10 14:10:00,18.81,18.82,18.79,18.79,1974000.0,16.4692,16.4779,16.4516,16.4516,1974000.0
2014-04-10 14:20:00,18.79,18.8,18.77,18.77,2147600.0,16.4516,16.4604,16.4341,16.4341,2147600.0
2014-04-10 14:30:00,18.77,18.77,18.74,18.76,3301200.0,16.4341,16.4341,16.4079,16.4254,3301200.0
2014-04-10 14:40:00,18.76,18.78,18.73,18.75,2970800.0,16.4254,16.4429,16.3991,16.4166,2970800.0
2014-04-10 14:50:00,18.75,18.76,18.73,18.75,2886800.0,16.4166,16.4254,16.3991,16.4166,2886800.0
2014-04-10 15:00:00,18.76,18.76,18.7,18.7,6045200.0,16.4254,16.4254,16.3728,16.3728,6045200.0
2014-04-10 15:10:00,18.7,18.74,18.69,18.73,4292400.0,16.3728,16.4079,16.3641,16.3991,4292400.0
2014-04-10 15:20:00,18.74,18.74,18.7,18.7,3533600.0,16.4079,16.4079,16.3728,16.3728,3533600.0
2014-04-10 15:30:00,18.7,18.73,18.68,18.73,5670000.0,16.3728,16.3991,16.3553,16.3991,5670000.0
2014-04-10 15:40:00,18.73,18.75,18.71,18.74,5762400.0,16.3991,16.4166,16.3816,16.4079,5762400.0
2014-04-10 15:50:00,18.74,18.75,18.7,18.7,10138800.0,16.4079,16.4166,16.3728,16.3728,10138800.0
2014-04-11 09:30:00,18.54,18.66,18.53,18.61,18956000.0,16.2328,16.3378,16.224,16.294,18956000.0
2014-04-11 09:40:00,18.61,18.63,18.56,18.58,6512800.0,16.294,16.3116,16.2503,16.2678,6512800.0
2014-04-11 09:50:00,18.58,18.62,18.56,18.57,6098400.0,16.2678,16.3028,16.2503,16.259,6098400.0
2014-04-11 10:00:00,18.57,18.58,18.52,18.52,9430400.0,16.259,16.2678,16.2152,16.2152,9430400.0
2014-04-11 10:10:00,18.52,18.54,18.48,18.49,10712800.0,16.2152,16.2328,16.1802,16.189,10712800.0
2014-04-11 10:20:00,18.49,18.55,18.47,18.54,7862400.0,16.189,16.2415,16.1715,16.2328,7862400.0
2014-04-11 10:30:00,18.54,18.56,18.52,18.55,6468000.0,16.2328,16.2503,16.2152,16.2415,6468000.0
2014-04-11 10:40:00,18.55,18.56,18.53,18.53,6249600.0,16.2415,16.2503,16.224,16.224,6249600.0
2014-04-11 10:50:00,18.53,18.63,18.53,18.6,9912000.0,16.224,16.3116,16.224,16.2853,9912000.0
2014-04-11 11:00:00,18.6,18.62,18.58,18.58,5051200.0,16.2853,16.3028,16.2678,16.2678,5051200.0
2014-04-11 11:10:00,18.58,18.63,18.57,18.63,3371200.0,16.2678,16.3116,16.259,16.3116,3371200.0
2014-04-11 11:20:00,18.63,18.63,18.6,18.63,3281600.0,16.3116,16.3116,16.2853,16.3116,3281600.0
2014-04-11 11:30:00,18.63,18.67,18.61,18.65,5210800.0,16.3116,16.3466,16.294,16.3291,5210800.0
2014-04-11 11:40:00,18.65,18.67,18.62,18.63,3788400.0,16.3291,16.3466,16.3028,16.3116,3788400.0
2014-04-11 11:50:00,18.63,18.63,18.6,18.6,4418400.0,16.3116,16.3116,16.2853,16.2853,4418400.0
2014-04-11 12:00:00,18.6,18.64,18.6,18.63,2301600.0,16.2853,16.3203,16.2853,16.3116,2301600.0
2014-04-11 12:10:00,18.63,18.64,18.58,18.61,2494800.0,16.3116,16.3203,16.2678,16.294,2494800.0
2014-04-11 12:20:00,18.6,18.61,18.59,18.6,1279600.0,16.2853,16.294,16.2765,16.2853,1279600.0
2014-04-11 12:30:00,18.6,18.61,18.59,18.59,1464400.0,16.2853,16.294,16.2765,16.2765,1464400.0
2014-04-11 12:40:00,18.6,18.61,18.59,18.6,1419600.0,16.2853,16.294,16.2765,16.2853,1419600.0
2014-04-11 12:50:00,18.6,18.6,18.55,18.57,2685200.0,16.2853,16.2853,16.2415,16.259,2685200.0
2014-04-11 13:00:00,18.58,18.58,18.53,18.53,2690800.0,16.2678,16.2678,16.224,16.224,2690800.0
2014-04-11 13:10:00,18.53,18.55,18.52,18.53,3332000.0,16.224,16.2415,16.2152,16.224,3332000.0
2014-04-11 13:20:00,18.53,18.54,18.52,18.52,2430400.0,16.224,16.2328,16.2152,16.2152,2430400.0
2014-04-11 13:30:00,18.52,18.53,18.49,18.53,4275600.0,16.2152,16.224,16.189,16.224,4275600.0
2014-04-11 13:40:00,18.53,18.62,18.53,18.59,6146000.0,16.224,16.3028,16.224,16.2765,6146000.0
2014-04-11 13:50:00,18.59,18.6,18.55,18.55,2906400.0,16.2765,16.2853,16.2415,16.2415,2906400.0
2014-04-11 14:00:00,18.55,18.58,18.55,18.57,2424800.0,16.2415,16.2678,16.2415,16.259,2424800.0
2014-04-11 14:10:00,18.57,18.59,18.54,18.56,2097200.0,16.259,16.2765,16.2328,16.2503,2097200.0
2014-04-11 14:20:00,18.56,18.56,18.53,18.54,3007200.0,16.2503,16.2503,16.224,16.2328,3007200.0
2014-04-11 14:30:00,18.54,18.57,18.54,18.56,2422000.0,16.2328,16.259,16.2328,16.2503,2422000.0
2014-04-11 14:40:00,18.56,18.57,18.51,18.51,4233600.0,16.2503,16.259,16.2065,16.2065,4233600.0
2014-04-11 14:50:00,18.51,18.54,18.51,18.53,4765600.0,16.2065,16.2328,16.2065,16.224,4765600.0
2014-04-11 15:00:00,18.53,18.58,18.52,18.58,3449600.0,16.224,16.2678,16.2152,16.2678,3449600.0
2014-04-11 15:10:00,18.58,18.59,18.56,18.57,3049200.0,16.2678,16.2765,16.2503,16.259,3049200.0
2014-04-11 15:20:00,18.57,18.6,18.57,18.58,3362800.0,16.259,16.2853,16.259,16.2678,3362800.0
2014-04-11 15:30:00,18.59,18.59,18.57,18.58,4524800.0,16.2765,16.2765,16.259,16.2678,4524800.0
2014-04-11 15:40:00,18.57,18.59,18.57,18.57,7282800.0,16.259,16.2765,16.259,16.259,7282800.0
2014-04-11 15:50:00,18.57,18.58,18.55,18.56,14938000.0,16.259,16.2678,16.2415,16.2503,14938000.0
2014-04-14 09:30:00,18.64,18.64,18.56,18.57,13834800.0,16.3203,16.3203,16.2503,16.259,13834800.0
2014-04-14 09:40:00,18.57,18.58,18.52,18.55,7568400.0,16.259,16.2678,16.2152,16.2415,7568400.0
2014-04-14 09:50:00,18.55,18.56,18.48,18.5,7324800.0,16.2415,16.2503,16.1802,16.1977,7324800.0
2014-04-14 10:00:00,18.5,18.54,18.49,18.54,4793600.0,16.1977,16.2328,16.189,16.2328,4793600.0
2014-04-14 10:10:00,18.54,18.54,18.51,18.53,3388000.0,16.2328,16.2328,16.2065,16.224,3388000.0
2014-04-14 10:20:00,18.53,18.53,18.5,18.52,5250000.0,16.224,16.224,16.1977,16.2152,5250000.0
2014-04-14 10:30:00,18.52,18.53,18.49,18.5,4580800.0,16.2152,16.224,16.189,16.1977,4580800.0
2014-04-14 10:40:00,18.51,18.56,18.5,18.52,5462800.0,16.2065,16.2503,16.1977,16.2152,5462800.0
2014-04-14 10:50:00,18.52,18.54,18.48,18.49,5826800.0,16.2152,16.2328,16.1802,16.189,5826800.0
2014-04-14 11:00:00,18.49,18.52,18.47,18.51,5392800.0,16.189,16.2152,16.1715,16.2065,5392800.0
2014-04-14 11:10:00,18.51,18.53,18.5,18.52,2623600.0,16.2065,16.224,16.1977,16.2152,2623600.0
2014-04-14 11:20:00,18.52,18.53,18.5,18.52,2150400.0,16.2152,16.224,16.1977,16.2152,2150400.0
2014-04-14 11:30:00,18.52,18.6,18.51,18.59,4922400.0,16.2152,16.2853,16.2065,16.2765,4922400.0
2014-04-14 11:40:00,18.59,18.6,18.57,18.57,3332000.0,16.2765,16.2853,16.259,16.259,3332000.0
2014-04-14 11:50:00,18.57,18.59,18.55,18.56,2312800.0,16.259,16.2765,16.2415,16.2503,2312800.0
2014-04-14 12:00:00,18.56,18.57,18.52,18.53,2886800.0,16.2503,16.259,16.2152,16.224,2886800.0
2014-04-14 12:10:00,18.53,18.57,18.53,18.55,1881600.0,16.224,16.259,16.224,16.2415,1881600.0
2014-04-14 12:20:00,18.56,18.57,18.55,18.57,954800.0,16.2503,16.259,16.2415,16.259,954800.0
2014-04-14 12:30:00,18.57,18.59,18.57,18.59,2934400.0,16.259,16.2765,16.259,16.2765,2934400.0
2014-04-14 12:40:00,18.59,18.59,18.56,18.58,1817200.0,16.2765,16.2765,16.2503,16.2678,1817200.0
2014-04-14 12:50:00,18.58,18.58,18.56,18.57,1408400.0,16.2678,16.2678,16.2503,16.259,1408400.0
2014-04-14 13:00:00,18.57,18.58,18.55,18.57,907200.0,16.259,16.2678,16.2415,16.259,907200.0
2014-04-14 13:10:00,18.57,18.59,18.55,18.56,1383200.0,16.259,16.2765,16.2415,16.2503,1383200.0
2014-04-14 13:20:00,18.56,18.58,18.54,18.57,2105600.0,16.2503,16.2678,16.2328,16.259,2105600.0
2014-04-14 13:30:00,18.57,18.58,18.55,18.56,1565200.0,16.259,16.2678,16.2415,16.2503,1565200.0
2014-04-14 13:40:00,18.56,18.57,18.52,18.53,2125200.0,16.2503,16.259,16.2152,16.224,2125200.0
2014-04-14 13:50:00,18.53,18.54,18.52,18.53,1534400.0,16.224,16.2328,16.2152,16.224,1534400.0
2014-04-14 14:00:00,18.53,18.57,18.52,18.57,2368800.0,16.224,16.259,16.2152,16.259,2368800.0
2014-04-14 14:10:00,18.57,18.58,18.55,18.55,1876000.0,16.259,16.2678,16.2415,16.2415,1876000.0
2014-04-14 14:20:00,18.55,18.55,18.51,18.53,2301600.0,16.2415,16.2415,16.2065,16.224,2301600.0
2014-04-14 14:30:00,18.52,18.56,18.51,18.54,2105600.0,16.2152,16.2503,16.2065,16.2328,2105600.0
2014-04-14 14:40:00,18.54,18.57,18.54,18.56,1472800.0,16.2328,16.259,16.2328,16.2503,1472800.0
2014-04-14 14:50:00,18.56,18.57,18.55,18.55,1744400.0,16.2503,16.259,16.2415,16.2415,1744400.0
2014-04-14 15:00:00,18.55,18.56,18.52,18.52,2338000.0,16.2415,16.2503,16.2152,16.2152,2338000.0
2014-04-14 15:10:00,18.52,18.53,18.5,18.52,3735200.0,16.2152,16.224,16.1977,16.2152,3735200.0
2014-04-14 15:20:00,18.51,18.54,18.51,18.53,2270800.0,16.2065,16.2328,16.2065,16.224,2270800.0
2014-04-14 15:30:00,18.53,18.58,18.53,18.58,3911600.0,16.224,16.2678,16.224,16.2678,3911600.0
2014-04-14 15:40:00,18.58,18.65,18.57,18.61,8629600.0,16.2678,16.3291,16.259,16.294,8629600.0
2014-04-14 15:50:00,18.62,18.65,18.61,18.63,10404800.0,16.3028,16.3291,16.294,16.3116,10404800.0
2014-04-15 09:30:00,18.58,18.61,18.52,18.59,10460800.0,16.2678,16.294,16.2152,16.2765,10460800.0
2014-04-15 09:40:00,18.59,18.63,18.57,18.61,5488000.0,16.2765,16.3116,16.259,16.294,5488000.0
2014-04-15 09:50:00,18.62,18.62,18.58,18.58,5090400.0,16.3028,16.3028,16.2678,16.2678,5090400.0
2014-04-15 10:00:00,18.58,18.61,18.58,18.58,4099200.0,16.2678,16.294,16.2678,16.2678,4099200.0
2014-04-15 10:10:00,18.58,18.58,18.53,18.53,5210800.0,16.2678,16.2678,16.224,16.224,5210800.0
2014-04-15 10:20:00,18.53,18.53,18.47,18.5,10211600.0,16.224,16.224,16.1715,16.1977,10211600.0
2014-04-15 10:30:00,18.5,18.5,18.44,18.48,9954000.0,16.1977,16.1977,16.1452,16.1802,9954000.0
2014-04-15 10:40:00,18.48,18.52,18.46,18.48,5493600.0,16.1802,16.2152,16.1627,16.1802,5493600.0
2014-04-15 10:50:00,18.48,18.49,18.37,18.38,8436400.0,16.1802,16.189,16.0839,16.0927,8436400.0
2014-04-15 11:00:00,18.38,18.42,18.36,18.41,6148800.0,16.0927,16.1277,16.0752,16.1189,6148800.0
2014-04-15 11:10:00,18.41,18.43,18.4,18.42,3808000.0,16.1189,16.1364,16.1102,16.1277,3808000.0
2014-04-15 11:20:00,18.42,18.44,18.4,18.41,3693200.0,16.1277,16.1452,16.1102,16.1189,3693200.0
2014-04-15 11:30:00,18.41,18.45,18.41,18.42,3673600.0,16.1189,16.154,16.1189,16.1277,3673600.0
2014-04-15 11:40:00,18.42,18.43,18.38,18.39,3693200.0,16.1277,16.1364,16.0927,16.1014,3693200.0
2014-04-15 11:50:00,18.39,18.41,18.36,18.36,4849600.0,16.1014,16.1189,16.0752,16.0752,4849600.0
2014-04-15 12:00:00,18.36,18.36,18.33,18.33,6123600.0,16.0752,16.0752,16.0489,16.0489,6123600.0
2014-04-15 12:10:00,18.33,18.38,18.33,18.36,4144000.0,16.0489,16.0927,16.0489,16.0752,4144000.0
2014-04-15 12:20:00,18.36,18.36,18.3,18.31,5359200.0,16.0752,16.0752,16.0226,16.0314,5359200.0
2014-04-15 12:30:00,18.31,18.35,18.31,18.34,3071600.0,16.0314,16.0664,16.0314,16.0576,3071600.0
2014-04-15 12:40:00,18.34,18.36,18.32,18.33,3306800.0,16.0576,16.0752,16.0401,16.0489,3306800.0
2014-04-15 12:50:00,18.33,18.34,18.3,18.3,3337600.0,16.0489,16.0576,16.0226,16.0226,3337600.0
2014-04-15 13:00:00,18.3,18.3,18.26,18.3,6020000.0,16.0226,16.0226,15.9876,16.0226,6020000.0
2014-04-15 13:10:00,18.3,18.33,18.29,18.33,3502800.0,16.0226,16.0489,16.0139,16.0489,3502800.0
2014-04-15 13:20:00,18.33,18.37,18.31,18.36,4432400.0,16.0489,16.0839,16.0314,16.0752,4432400.0
2014-04-15 13:30:00,18.36,18.41,18.35,18.4,4751600.0,16.0752,16.1189,16.0664,16.1102,4751600.0
2014-04-15 13:40:00,18.4,18.41,18.39,18.39,3242400.0,16.1102,16.1189,16.1014,16.1014,3242400.0
2014-04-15 13:50:00,18.39,18.42,18.38,18.42,3088400.0,16.1014,16.1277,16.0927,16.1277,3088400.0
2014-04-15 14:00:00,18.42,18.46,18.41,18.43,4536000.0,16.1277,16.1627,16.1189,16.1364,4536000.0
2014-04-15 14:10:00,18.43,18.45,18.41,18.42,3194800.0,16.1364,16.154,16.1189,16.1277,3194800.0
2014-04-15 14:20:00,18.41,18.43,18.4,18.42,2223200.0,16.1189,16.1364,16.1102,16.1277,2223200.0
2014-04-15 14:30:00,18.42,18.48,18.41,18.47,3334800.0,16.1277,16.1802,16.1189,16.1715,3334800.0
2014-04-15 14:40:00,18.47,18.51,18.47,18.48,4597600.0,16.1715,16.2065,16.1715,16.1802,4597600.0
2014-04-15 14:50:00,18.48,18.52,18.48,18.49,3721200.0,16.1802,16.2152,16.1802,16.189,3721200.0
2014-04-15 15:00:00,18.49,18.51,18.45,18.46,3385200.0,16.189,16.2065,16.154,16.1627,3385200.0
2014-04-15 15:10:00,18.46,18.53,18.45,18.52,3542000.0,16.1627,16.224,16.154,16.2152,3542000.0
2014-04-15 15:20:00,18.52,18.52,18.5,18.52,2895200.0,16.2152,16.2152,16.1977,16.2152,2895200.0
2014-04-15 15:30:00,18.52,18.52,18.5,18.51,4331600.0,16.2152,16.2152,16.1977,16.2065,4331600.0
2014-04-15 15:40:00,18.5,18.51,18.48,18.5,4564000.0,16.1977,16.2065,16.1802,16.1977,4564000.0
2014-04-15 15:50:00,18.5,18.51,18.47,18.5,7806400.0,16.1977,16.2065,16.1715,16.1977,7806400.0
2014-04-16 09:30:00,18.5,18.54,18.43,18.44,13823600.0,16.1977,16.2328,16.1364,16.1452,13823600.0
2014-04-16 09:40:00,18.44,18.5,18.42,18.43,7274400.0,16.1452,16.1977,16.1277,16.1364,7274400.0
2014-04-16 09:50:00,18.43,18.45,18.4,18.41,5846400.0,16.1364,16.154,16.1102,16.1189,5846400.0
2014-04-16 10:00:00,18.4,18.43,18.39,18.41,5205200.0,16.1102,16.1364,16.1014,16.1189,5205200.0
2014-04-16 10:10:00,18.41,18.43,18.39,18.43,3791200.0,16.1189,16.1364,16.1014,16.1364,3791200.0
2014-04-16 10:20:00,18.43,18.46,18.42,18.43,5474000.0,16.1364,16.1627,16.1277,16.1364,5474000.0
2014-04-16 10:30:00,18.43,18.45,18.42,18.43,4536000.0,16.1364,16.154,16.1277,16.1364,4536000.0
2014-04-16 10:40:00,18.43,18.43,18.36,18.39,5709200.0,16.1364,16.1364,16.0752,16.1014,5709200.0
2014-04-16 10:50:00,18.39,18.4,18.38,18.38,3516800.0,16.1014,16.1102,16.0927,16.0927,3516800.0
2014-04-16 11:00:00,18.39,18.41,18.37,18.4,2654400.0,16.1014,16.1189,16.0839,16.1102,2654400.0
2014-04-16 11:10:00,18.4,18.42,18.39,18.39,2520000.0,16.1102,16.1277,16.1014,16.1014,2520000.0
2014-04-16 11:20:00,18.39,18.45,18.39,18.45,3668000.0,16.1014,16.154,16.1014,16.154,3668000.0
2014-04-16 11:30:00,18.45,18.46,18.43,18.45,2455600.0,16.154,16.1627,16.1364,16.154,2455600.0
2014-04-16 11:40:00,18.45,18.47,18.44,18.47,3082800.0,16.154,16.1715,16.1452,16.1715,3082800.0
2014-04-16 11:50:00,18.47,18.5,18.47,18.49,5280800.0,16.1715,16.1977,16.1715,16.189,5280800.0
2014-04-16 12:00:00,18.49,18.55,18.49,18.54,6154400.0,16.189,16.2415,16.189,16.2328,6154400.0
2014-04-16 12:10:00,18.54,18.59,18.54,18.58,7179200.0,16.2328,16.2765,16.2328,16.2678,7179200.0
2014-04-16 12:20:00,18.58,18.61,18.56,18.6,7383600.0,16.2678,16.294,16.2503,16.2853,7383600.0
2014-04-16 12:30:00,18.6,18.61,18.55,18.56,5280800.0,16.2853,16.294,16.2415,16.2503,5280800.0
2014-04-16 12:40:00,18.56,18.57,18.51,18.52,3525200.0,16.2503,16.259,16.2065,16.2152,3525200.0
2014-04-16 12:50:00,18.52,18.53,18.51,18.51,2791600.0,16.2152,16.224,16.2065,16.2065,2791600.0
2014-04-16 13:00:00,18.51,18.53,18.49,18.51,3091200.0,16.2065,16.224,16.189,16.2065,3091200.0
2014-04-16 13:10:00,18.51,18.53,18.47,18.51,3259200.0,16.2065,16.224,16.1715,16.2065,3259200.0
2014-04-16 13:20:00,18.52,18.54,18.51,18.53,2069200.0,16.2152,16.2328,16.2065,16.224,2069200.0
2014-04-16 13:30:00,18.54,18.54,18.47,18.49,2167200.0,16.2328,16.2328,16.1715,16.189,2167200.0
2014-04-16 13:40:00,18.49,18.52,18.48,18.51,1960000.0,16.189,16.2152,16.1802,16.2065,1960000.0
2014-04-16 13:50:00,18.52,18.53,18.51,18.53,1671600.0,16.2152,16.224,16.2065,16.224,1671600.0
2014-04-16 14:00:00,18.53,18.53,18.51,18.51,1968400.0,16.224,16.224,16.2065,16.2065,1968400.0
2014-04-16 14:10:00,18.51,18.52,18.47,18.48,2100000.0,16.2065,16.2152,16.1715,16.1802,2100000.0
2014-04-16 14:20:00,18.48,18.5,18.48,18.49,1517600.0,16.1802,16.1977,16.1802,16.189,1517600.0
2014-04-16 14:30:00,18.49,18.51,18.49,18.51,1780800.0,16.189,16.2065,16.189,16.2065,1780800.0
2014-04-16 14:40:00,18.51,18.53,18.5,18.52,1965600.0,16.2065,16.224,16.1977,16.2152,1965600.0
2014-04-16 14:50:00,18.52,18.53,18.51,18.52,2024400.0,16.2152,16.224,16.2065,16.2152,2024400.0
2014-04-16 15:00:00,18.52,18.53,18.51,18.52,1940400.0,16.2152,16.224,16.2065,16.2152,1940400.0
2014-04-16 15:10:00,18.52,18.53,18.5,18.52,2864400.0,16.2152,16.224,16.1977,16.2152,2864400.0
2014-04-16 15:20:00,18.52,18.53,18.5,18.52,2338000.0,16.2152,16.224,16.1977,16.2152,2338000.0
2014-04-16 15:30:00,18.52,18.54,18.51,18.54,2830800.0,16.2152,16.2328,16.2065,16.2328,2830800.0
2014-04-16 15:40:00,18.53,18.54,18.52,18.53,4894400.0,16.224,16.2328,16.2152,16.224,4894400.0
2014-04-16 15:50:00,18.53,18.54,18.52,18.54,9102800.0,16.224,16.2328,16.2152,16.2328,9102800.0
2014-04-17 09:30:00,18.57,18.6,18.54,18.59,24332000.0,16.259,16.2853,16.2328,16.2765,24332000.0
2014-04-17 09:40:00,18.59,18.61,18.56,18.57,8719200.0,16.2765,16.294,16.2503,16.259,8719200.0
2014-04-17 09:50:00,18.58,18.59,18.56,18.58,5874400.0,16.2678,16.2765,16.2503,16.2678,5874400.0
2014-04-17 10:00:00,18.58,18.63,18.57,18.59,8324400.0,16.2678,16.3116,16.259,16.2765,8324400.0
2014-04-17 10:10:00,18.58,18.61,18.57,18.58,4096400.0,16.2678,16.294,16.259,16.2678,4096400.0
2014-04-17 10:20:00,18.58,18.61,18.57,18.61,4421200.0,16.2678,16.294,16.259,16.294,4421200.0
2014-04-17 10:30:00,18.6,18.62,18.59,18.61,5723200.0,16.2853,16.3028,16.2765,16.294,5723200.0
2014-04-17 10:40:00,18.61,18.62,18.6,18.6,4634000.0,16.294,16.3028,16.2853,16.2853,4634000.0
2014-04-17 10:50:00,18.6,18.65,18.6,18.65,5958400.0,16.2853,16.3291,16.2853,16.3291,5958400.0
2014-04-17 11:00:00,18.65,18.66,18.64,18.64,4886000.0,16.3291,16.3378,16.3203,16.3203,4886000.0
2014-04-17 11:10:00,18.65,18.66,18.64,18.65,3511200.0,16.3291,16.3378,16.3203,16.3291,3511200.0
2014-04-17 11:20:00,18.65,18.69,18.65,18.69,7271600.0,16.3291,16.3641,16.3291,16.3641,7271600.0
2014-04-17 11:30:00,18.7,18.71,18.67,18.67,5230400.0,16.3728,16.3816,16.3466,16.3466,5230400.0
2014-04-17 11:40:00,18.67,18.69,18.66,18.67,3782800.0,16.3466,16.3641,16.3378,16.3466,3782800.0
2014-04-17 11:50:00,18.67,18.7,18.66,18.7,4127200.0,16.3466,16.3728,16.3378,16.3728,4127200.0
2014-04-17 12:00:00,18.7,18.73,18.69,18.72,5448800.0,16.3728,16.3991,16.3641,16.3904,5448800.0
2014-04-17 12:10:00,18.72,18.73,18.71,18.71,3911600.0,16.3904,16.3991,16.3816,16.3816,3911600.0
2014-04-17 12:20:00,18.71,18.72,18.7,18.72,3634400.0,16.3816,16.3904,16.3728,16.3904,3634400.0
2014-04-17 12:30:00,18.72,18.73,18.71,18.72,2508800.0,16.3904,16.3991,16.3816,16.3904,2508800.0
2014-04-17 12:40:00,18.72,18.75,18.72,18.74,4793600.0,16.3904,16.4166,16.3904,16.4079,4793600.0
2014-04-17 12:50:00,18.74,18.74,18.73,18.74,2321200.0,16.4079,16.4079,16.3991,16.4079,2321200.0
2014-04-17 13:00:00,18.74,18.74,18.72,18.73,2206400.0,16.4079,16.4079,16.3904,16.3991,2206400.0
2014-04-17 13:10:00,18.73,18.75,18.73,18.75,2903600.0,16.3991,16.4166,16.3991,16.4166,2903600.0
2014-04-17 13:20:00,18.75,18.78,18.74,18.78,6734000.0,16.4166,16.4429,16.4079,16.4429,6734000.0
2014-04-17 13:30:00,18.78,18.8,18.77,18.79,4435200.0,16.4429,16.4604,16.4341,16.4516,4435200.0
2014-04-17 13:40:00,18.8,18.83,18.79,18.82,6563200.0,16.4604,16.4867,16.4516,16.4779,6563200.0
2014-04-17 13:50:00,18.82,18.82,18.81,18.81,4916800.0,16.4779,16.4779,16.4692,16.4692,4916800.0
2014-04-17 14:00:00,18.81,18.82,18.79,18.81,4303600.0,16.4692,16.4779,16.4516,16.4692,4303600.0
2014-04-17 14:10:00,18.8,18.81,18.8,18.81,4018000.0,16.4604,16.4692,16.4604,16.4692,4018000.0
2014-04-17 14:20:00,18.81,18.85,18.81,18.84,5227600.0,16.4692,16.5042,16.4692,16.4954,5227600.0
2014-04-17 14:30:00,18.84,18.85,18.82,18.83,3533600.0,16.4954,16.5042,16.4779,16.4867,3533600.0
2014-04-17 14:40:00,18.83,18.84,18.82,18.82,2587200.0,16.4867,16.4954,16.4779,16.4779,2587200.0
2014-04-17 14:50:00,18.82,18.83,18.81,18.81,3021200.0,16.4779,16.4867,16.4692,16.4692,3021200.0
2014-04-17 15:00:00,18.81,18.81,18.78,18.78,4121600.0,16.4692,16.4692,16.4429,16.4429,4121600.0
2014-04-17 15:10:00,18.78,18.8,18.78,18.8,3796800.0,16.4429,16.4604,16.4429,16.4604,3796800.0
2014-04-17 15:20:00,18.8,18.8,18.77,18.77,4650800.0,16.4604,16.4604,16.4341,16.4341,4650800.0
2014-04-17 15:30:00,18.77,18.77,18.74,18.74,5191200.0,16.4341,16.4341,16.4079,16.4079,5191200.0
2014-04-17 15:40:00,18.74,18.76,18.74,18.75,7669200.0,16.4079,16.4254,16.4079,16.4166,7669200.0
2014-04-17 15:50:00,18.75,18.77,18.74,18.75,16601200.0,16.4166,16.4341,16.4079,16.4166,16601200.0
2014-04-21 09:30:00,18.76,18.8,18.71,18.79,17306800.0,16.4254,16.4604,16.3816,16.4516,17306800.0
2014-04-21 09:40:00,18.79,18.87,18.78,18.85,8386000.0,16.4516,16.5217,16.4429,16.5042,8386000.0
2014-04-21 09:50:00,18.85,18.87,18.83,18.86,5530000.0,16.5042,16.5217,16.4867,16.5129,5530000.0
2014-04-21 10:00:00,18.86,18.92,18.86,18.91,5983600.0,16.5129,16.5655,16.5129,16.5567,5983600.0
2014-04-21 10:10:00,18.91,18.92,18.89,18.91,4928000.0,16.5567,16.5655,16.5392,16.5567,4928000.0
2014-04-21 10:20:00,18.91,18.91,18.89,18.9,4062800.0,16.5567,16.5567,16.5392,16.548,4062800.0
2014-04-21 10:30:00,18.9,18.9,18.86,18.86,5726000.0,16.548,16.548,16.5129,16.5129,5726000.0
2014-04-21 10:40:00,18.86,18.89,18.85,18.89,4586400.0,16.5129,16.5392,16.5042,16.5392,4586400.0
2014-04-21 10:50:00,18.89,18.89,18.86,18.87,2959600.0,16.5392,16.5392,16.5129,16.5217,2959600.0
2014-04-21 11:00:00,18.87,18.89,18.87,18.89,1570800.0,16.5217,16.5392,16.5217,16.5392,1570800.0
2014-04-21 11:10:00,18.89,18.91,18.89,18.9,2184000.0,16.5392,16.5567,16.5392,16.548,2184000.0
2014-04-21 11:20:00,18.9,18.92,18.89,18.9,2394000.0,16.548,16.5655,16.5392,16.548,2394000.0
2014-04-21 11:30:00,18.89,18.9,18.87,18.88,1870400.0,16.5392,16.548,16.5217,16.5304,1870400.0
2014-04-21 11:40:00,18.88,18.9,18.87,18.89,1730400.0,16.5304,16.548,16.5217,16.5392,1730400.0
2014-04-21 11:50:00,18.89,18.91,18.88,18.91,1918000.0,16.5392,16.5567,16.5304,16.5567,1918000.0
2014-04-21 12:00:00,18.91,18.92,18.9,18.91,2965200.0,16.5567,16.5655,16.548,16.5567,2965200.0
2014-04-21 12:10:00,18.91,18.93,18.9,18.93,3570000.0,16.5567,16.5742,16.548,16.5742,3570000.0
2014-04-21 12:20:00,18.93,18.93,18.9,18.92,1542800.0,16.5742,16.5742,16.548,16.5655,1542800.0
2014-04-21 12:30:00,18.92,18.92,18.91,18.92,882000.0,16.5655,16.5655,16.5567,16.5655,882000.0
2014-04-21 12:40:00,18.92,18.95,18.91,18.94,3164000.0,16.5655,16.5917,16.5567,16.583,3164000.0
2014-04-21 12:50:00,18.94,18.96,18.92,18.95,2833600.0,16.583,16.6005,16.5655,16.5917,2833600.0
2014-04-21 13:00:00,18.95,18.98,18.95,18.97,3822000.0,16.5917,16.618,16.5917,16.6092,3822000.0
2014-04-21 13:10:00,18.97,18.99,18.96,18.99,3057600.0,16.6092,16.6268,16.6005,16.6268,3057600.0
2014-04-21 13:20:00,18.99,19.0,18.97,19.0,2945600.0,16.6268,16.6355,16.6092,16.6355,2945600.0
2014-04-21 13:30:00,19.0,19.0,18.98,18.99,2920400.0,16.6355,16.6355,16.618,16.6268,2920400.0
2014-04-21 13:40:00,18.99,19.0,18.97,18.99,2063600.0,16.6268,16.6355,16.6092,16.6268,2063600.0
2014-04-21 13:50:00,18.99,19.0,18.99,18.99,1862000.0,16.6268,16.6355,16.6268,16.6268,1862000.0
2014-04-21 14:00:00,19.0,19.0,18.98,18.99,2307200.0,16.6355,16.6355,16.618,16.6268,2307200.0
2014-04-21 14:10:00,18.99,18.99,18.96,18.98,2304400.0,16.6268,16.6268,16.6005,16.618,2304400.0
2014-04-21 14:20:00,18.97,18.98,18.96,18.98,1195600.0,16.6092,16.618,16.6005,16.618,1195600.0
2014-04-21 14:30:00,18.98,18.98,18.95,18.97,1702400.0,16.618,16.618,16.5917,16.6092,1702400.0
2014-04-21 14:40:00,18.97,18.97,18.95,18.96,1220800.0,16.6092,16.6092,16.5917,16.6005,1220800.0
2014-04-21 14:50:00,18.96,18.96,18.95,18.95,1204000.0,16.6005,16.6005,16.5917,16.5917,1204000.0
2014-04-21 15:00:00,18.95,18.96,18.94,18.95,1590400.0,16.5917,16.6005,16.583,16.5917,1590400.0
2014-04-21 15:10:00,18.94,18.96,18.93,18.95,2623600.0,16.583,16.6005,16.5742,16.5917,2623600.0
2014-04-21 15:20:00,18.95,18.95,18.94,18.95,2270800.0,16.5917,16.5917,16.583,16.5917,2270800.0
2014-04-21 15:30:00,18.95,18.95,18.93,18.94,2508800.0,16.5917,16.5917,16.5742,16.583,2508800.0
2014-04-21 15:40:00,18.94,18.95,18.93,18.94,2601200.0,16.583,16.5917,16.5742,16.583,2601200.0
2014-04-21 15:50:00,18.94,18.97,18.94,18.97,7568400.0,16.583,16.6092,16.583,16.6092,7568400.0
2014-04-22 09:30:00,18.87,18.9,18.86,18.88,9595600.0,16.5217,16.548,16.5129,16.5304,9595600.0
2014-04-22 09:40:00,18.88,18.89,18.8,18.84,9508800.0,16.5304,16.5392,16.4604,16.4954,9508800.0
2014-04-22 09:50:00,18.83,18.88,18.82,18.87,6896400.0,16.4867,16.5304,16.4779,16.5217,6896400.0
2014-04-22 10:00:00,18.87,18.89,18.86,18.88,5474000.0,16.5217,16.5392,16.5129,16.5304,5474000.0
2014-04-22 10:10:00,18.88,18.89,18.87,18.87,3654000.0,16.5304,16.5392,16.5217,16.5217,3654000.0
2014-04-22 10:20:00,18.87,18.89,18.87,18.89,4345600.0,16.5217,16.5392,16.5217,16.5392,4345600.0
2014-04-22 10:30:00,18.89,18.91,18.89,18.9,4317600.0,16.5392,16.5567,16.5392,16.548,4317600.0
2014-04-22 10:40:00,18.89,18.9,18.87,18.88,2718800.0,16.5392,16.548,16.5217,16.5304,2718800.0
2014-04-22 10:50:00,18.89,18.91,18.88,18.91,3130400.0,16.5392,16.5567,16.5304,16.5567,3130400.0
2014-04-22 11:00:00,18.91,18.95,18.9,18.95,4625600.0,16.5567,16.5917,16.548,16.5917,4625600.0
2014-04-22 11:10:00,18.95,18.96,18.93,18.93,3052000.0,16.5917,16.6005,16.5742,16.5742,3052000.0
2014-04-22 11:20:00,18.93,18.94,18.93,18.94,2744000.0,16.5742,16.583,16.5742,16.583,2744000.0
2014-04-22 11:30:00,18.94,18.95,18.94,18.95,2438800.0,16.583,16.5917,16.583,16.5917,2438800.0
2014-04-22 11:40:00,18.95,18.95,18.9,18.91,3656800.0,16.5917,16.5917,16.548,16.5567,3656800.0
2014-04-22 11:50:00,18.91,18.93,18.9,18.92,1859200.0,16.5567,16.5742,16.548,16.5655,1859200.0
2014-04-22 12:00:00,18.93,18.93,18.91,18.92,1780800.0,16.5742,16.5742,16.5567,16.5655,1780800.0
2014-04-22 12:10:00,18.92,18.93,18.91,18.92,2111200.0,16.5655,16.5742,16.5567,16.5655,2111200.0
2014-04-22 12:20:00,18.92,18.93,18.91,18.92,1730400.0,16.5655,16.5742,16.5567,16.5655,1730400.0
2014-04-22 12:30:00,18.92,18.93,18.92,18.92,1260000.0,16.5655,16.5742,16.5655,16.5655,1260000.0
2014-04-22 12:40:00,18.93,18.93,18.92,18.93,1775200.0,16.5742,16.5742,16.5655,16.5742,1775200.0
2014-04-22 12:50:00,18.93,18.93,18.91,18.92,1971200.0,16.5742,16.5742,16.5567,16.5655,1971200.0
2014-04-22 13:00:00,18.92,18.93,18.92,18.93,1640800.0,16.5655,16.5742,16.5655,16.5742,1640800.0
2014-04-22 13:10:00,18.93,18.93,18.92,18.93,1934800.0,16.5742,16.5742,16.5655,16.5742,1934800.0
2014-04-22 13:20:00,18.93,18.94,18.93,18.93,1671600.0,16.5742,16.583,16.5742,16.5742,1671600.0
2014-04-22 13:30:00,18.94,18.94,18.93,18.94,1722000.0,16.583,16.583,16.5742,16.583,1722000.0
2014-04-22 13:40:00,18.94,18.95,18.93,18.93,2198000.0,16.583,16.5917,16.5742,16.5742,2198000.0
2014-04-22 13:50:00,18.93,18.98,18.93,18.97,4043200.0,16.5742,16.618,16.5742,16.6092,4043200.0
2014-04-22 14:00:00,18.97,18.98,18.95,18.96,1803200.0,16.6092,16.618,16.5917,16.6005,1803200.0
2014-04-22 14:10:00,18.96,18.97,18.94,18.97,2444400.0,16.6005,16.6092,16.583,16.6092,2444400.0
2014-04-22 14:20:00,18.97,18.98,18.96,18.97,2520000.0,16.6092,16.618,16.6005,16.6092,2520000.0
2014-04-22 14:30:00,18.97,18.99,18.97,18.98,2954000.0,16.6092,16.6268,16.6092,16.618,2954000.0
2014-04-22 14:40:00,18.98,18.98,18.97,18.98,2209200.0,16.618,16.618,16.6092,16.618,2209200.0
2014-04-22 14:50:00,18.98,18.98,18.97,18.98,2408000.0,16.618,16.618,16.6092,16.618,2408000.0
2014-04-22 15:00:00,18.97,18.98,18.97,18.98,2475200.0,16.6092,16.618,16.6092,16.618,2475200.0
2014-04-22 15:10:00,18.98,18.98,18.97,18.98,3301200.0,16.618,16.618,16.6092,16.618,3301200.0
2014-04-22 15:20:00,18.98,18.98,18.97,18.97,2878400.0,16.618,16.618,16.6092,16.6092,2878400.0
2014-04-22 15:30:00,18.97,18.98,18.97,18.97,3861200.0,16.6092,16.618,16.6092,16.6092,3861200.0
2014-04-22 15:40:00,18.97,18.98,18.96,18.98,4860800.0,16.6092,16.618,16.6005,16.618,4860800.0
2014-04-22 15:50:00,18.98,18.99,18.97,18.99,8338400.0,16.618,16.6268,16.6092,16.6268,8338400.0
2014-04-23 09:30:00,18.9,18.91,18.85,18.88,12614000.0,16.548,16.5567,16.5042,16.5304,12614000.0
2014-04-23 09:40:00,18.88,18.96,18.87,18.93,9312800.0,16.5304,16.6005,16.5217,16.5742,9312800.0
2014-04-23 09:50:00,18.93,18.97,18.9,18.92,7352800.0,16.5742,16.6092,16.548,16.5655,7352800.0
2014-04-23 10:00:00,18.92,18.92,18.86,18.88,7431200.0,16.5655,16.5655,16.5129,16.5304,7431200.0
2014-04-23 10:10:00,18.88,18.9,18.87,18.88,4096400.0,16.5304,16.548,16.5217,16.5304,4096400.0
2014-04-23 10:20:00,18.88,18.91,18.88,18.9,4026400.0,16.5304,16.5567,16.5304,16.548,4026400.0
2014-04-23 10:30:00,18.9,18.92,18.88,18.91,4200000.0,16.548,16.5655,16.5304,16.5567,4200000.0
2014-04-23 10:40:00,18.91,18.92,18.9,18.92,4116000.0,16.5567,16.5655,16.548,16.5655,4116000.0
2014-04-23 10:50:00,18.92,18.92,18.9,18.9,3808000.0,16.5655,16.5655,16.548,16.548,3808000.0
2014-04-23 11:00:00,18.9,18.92,18.89,18.91,4396000.0,16.548,16.5655,16.5392,16.5567,4396000.0
2014-04-23 11:10:00,18.91,18.91,18.87,18.89,5194000.0,16.5567,16.5567,16.5217,16.5392,5194000.0
2014-04-23 11:20:00,18.89,18.9,18.88,18.89,3665200.0,16.5392,16.548,16.5304,16.5392,3665200.0
2014-04-23 11:30:00,18.89,18.9,18.88,18.88,3068800.0,16.5392,16.548,16.5304,16.5304,3068800.0
2014-04-23 11:40:00,18.88,18.89,18.87,18.88,4320400.0,16.5304,16.5392,16.5217,16.5304,4320400.0
2014-04-23 11:50:00,18.88,18.88,18.87,18.88,2150400.0,16.5304,16.5304,16.5217,16.5304,2150400.0
2014-04-23 12:00:00,18.88,18.88,18.87,18.87,5530000.0,16.5304,16.5304,16.5217,16.5217,5530000.0
2014-04-23 12:10:00,18.87,18.89,18.87,18.87,3732400.0,16.5217,16.5392,16.5217,16.5217,3732400.0
2014-04-23 12:20:00,18.87,18.89,18.87,18.89,2984800.0,16.5217,16.5392,16.5217,16.5392,2984800.0
2014-04-23 12:30:00,18.88,18.89,18.88,18.89,2455600.0,16.5304,16.5392,16.5304,16.5392,2455600.0
2014-04-23 12:40:00,18.89,18.9,18.88,18.89,2626400.0,16.5392,16.548,16.5304,16.5392,2626400.0
2014-04-23 12:50:00,18.9,18.9,18.88,18.88,2251200.0,16.548,16.548,16.5304,16.5304,2251200.0
2014-04-23 13:00:00,18.88,18.89,18.86,18.87,3880800.0,16.5304,16.5392,16.5129,16.5217,3880800.0
2014-04-23 13:10:00,18.86,18.87,18.83,18.83,6042400.0,16.5129,16.5217,16.4867,16.4867,6042400.0
2014-04-23 13:20:00,18.84,18.85,18.83,18.84,2870000.0,16.4954,16.5042,16.4867,16.4954,2870000.0
2014-04-23 13:30:00,18.84,18.85,18.82,18.82,3659600.0,16.4954,16.5042,16.4779,16.4779,3659600.0
2014-04-23 13:40:00,18.82,18.84,18.81,18.81,4368000.0,16.4779,16.4954,16.4692,16.4692,4368000.0
2014-04-23 13:50:00,18.81,18.82,18.79,18.82,3886400.0,16.4692,16.4779,16.4516,16.4779,3886400.0
2014-04-23 14:00:00,18.82,18.83,18.81,18.83,4281200.0,16.4779,16.4867,16.4692,16.4867,4281200.0
2014-04-23 14:10:00,18.83,18.85,18.81,18.82,4474400.0,16.4867,16.5042,16.4692,16.4779,4474400.0
2014-04-23 14:20:00,18.82,18.83,18.81,18.81,3096800.0,16.4779,16.4867,16.4692,16.4692,3096800.0
2014-04-23 14:30:00,18.82,18.83,18.81,18.81,4648000.0,16.4779,16.4867,16.4692,16.4692,4648000.0
2014-04-23 14:40:00,18.81,18.81,18.79,18.81,3824800.0,16.4692,16.4692,16.4516,16.4692,3824800.0
2014-04-23 14:50:00,18.8,18.83,18.8,18.82,3376800.0,16.4604,16.4867,16.4604,16.4779,3376800.0
2014-04-23 15:00:00,18.82,18.82,18.8,18.81,3878000.0,16.4779,16.4779,16.4604,16.4692,3878000.0
2014-04-23 15:10:00,18.82,18.82,18.81,18.81,3922800.0,16.4779,16.4779,16.4692,16.4692,3922800.0
2014-04-23 15:20:00,18.81,18.82,18.79,18.79,5395600.0,16.4692,16.4779,16.4516,16.4516,5395600.0
2014-04-23 15:30:00,18.79,18.8,18.78,18.78,7308000.0,16.4516,16.4604,16.4429,16.4429,7308000.0
2014-04-23 15:40:00,18.78,18.79,18.78,18.78,7498400.0,16.4429,16.4516,16.4429,16.4429,7498400.0
2014-04-23 15:50:00,18.78,18.78,18.73,18.74,17085600.0,16.4429,16.4429,16.3991,16.4079,17085600.0
2014-04-24 09:30:00,20.29,20.32,20.15,20.19,97879600.0,17.765,17.7912,17.6424,17.6774,97879600.0
2014-04-24 09:40:00,20.19,20.2,20.03,20.04,43360800.0,17.6774,17.6862,17.5373,17.5461,43360800.0
2014-04-24 09:50:00,20.04,20.16,20.03,20.15,36282400.0,17.5461,17.6512,17.5373,17.6424,36282400.0
2014-04-24 10:00:00,20.14,20.15,20.04,20.07,25006800.0,17.6336,17.6424,17.5461,17.5724,25006800.0
2014-04-24 10:10:00,20.06,20.17,20.05,20.17,25894400.0,17.5636,17.6599,17.5548,17.6599,25894400.0
2014-04-24 10:20:00,20.17,20.21,20.14,20.21,22626800.0,17.6599,17.6949,17.6336,17.6949,22626800.0
2014-04-24 10:30:00,20.21,20.24,20.2,20.23,21389200.0,17.6949,17.7212,17.6862,17.7124,21389200.0
2014-04-24 10:40:00,20.23,20.24,20.17,20.19,16206400.0,17.7124,17.7212,17.6599,17.6774,16206400.0
2014-04-24 10:50:00,20.19,20.22,20.17,20.22,10222800.0,17.6774,17.7037,17.6599,17.7037,10222800.0
2014-04-24 11:00:00,20.22,20.22,20.19,20.19,8761200.0,17.7037,17.7037,17.6774,17.6774,8761200.0
2014-04-24 11:10:00,20.19,20.21,20.18,20.19,7383600.0,17.6774,17.6949,17.6687,17.6774,7383600.0
2014-04-24 11:20:00,20.19,20.24,20.19,20.24,8677200.0,17.6774,17.7212,17.6774,17.7212,8677200.0
2014-04-24 11:30:00,20.24,20.27,20.24,20.25,12210800.0,17.7212,17.7475,17.7212,17.73,12210800.0
2014-04-24 11:40:00,20.25,20.26,20.24,20.25,7529200.0,17.73,17.7387,17.7212,17.73,7529200.0
2014-04-24 11:50:00,20.26,20.27,20.25,20.26,7537600.0,17.7387,17.7475,17.73,17.7387,7537600.0
2014-04-24 12:00:00,20.26,20.27,20.21,20.22,9248400.0,17.7387,17.7475,17.6949,17.7037,9248400.0
2014-04-24 12:10:00,20.22,20.25,20.21,20.25,4883200.0,17.7037,17.73,17.6949,17.73,4883200.0
2014-04-24 12:20:00,20.25,20.26,20.23,20.25,5812800.0,17.73,17.7387,17.7124,17.73,5812800.0
2014-04-24 12:30:00,20.25,20.26,20.24,20.24,5840800.0,17.73,17.7387,17.7212,17.7212,5840800.0
2014-04-24 12:40:00,20.24,20.27,20.24,20.26,4533200.0,17.7212,17.7475,17.7212,17.7387,4533200.0
2014-04-24 12:50:00,20.26,20.27,20.25,20.27,7823200.0,17.7387,17.7475,17.73,17.7475,7823200.0
2014-04-24 13:00:00,20.27,20.27,20.25,20.26,3844400.0,17.7475,17.7475,17.73,17.7387,3844400.0
2014-04-24 13:10:00,20.26,20.28,20.25,20.26,6322400.0,17.7387,17.7562,17.73,17.7387,6322400.0
2014-04-24 13:20:00,20.26,20.28,20.26,20.27,5009200.0,17.7387,17.7562,17.7387,17.7475,5009200.0
2014-04-24 13:30:00,20.27,20.28,20.24,20.25,7778400.0,17.7475,17.7562,17.7212,17.73,7778400.0
2014-04-24 13:40:00,20.25,20.27,20.25,20.25,5311600.0,17.73,17.7475,17.73,17.73,5311600.0
2014-04-24 13:50:00,20.25,20.28,20.25,20.26,8008000.0,17.73,17.7562,17.73,17.7387,8008000.0
2014-04-24 14:00:00,20.26,20.27,20.25,20.26,5518800.0,17.7387,17.7475,17.73,17.7387,5518800.0
2014-04-24 14:10:00,20.26,20.27,20.24,20.27,8125600.0,17.7387,17.7475,17.7212,17.7475,8125600.0
2014-04-24 14:20:00,20.27,20.29,20.26,20.28,8663200.0,17.7475,17.765,17.7387,17.7562,8663200.0
2014-04-24 14:30:00,20.28,20.29,20.26,20.27,9324000.0,17.7562,17.765,17.7387,17.7475,9324000.0
2014-04-24 14:40:00,20.27,20.29,20.26,20.28,6003200.0,17.7475,17.765,17.7387,17.7562,6003200.0
2014-04-24 14:50:00,20.28,20.29,20.27,20.29,8542800.0,17.7562,17.765,17.7475,17.765,8542800.0
2014-04-24 15:00:00,20.29,20.32,20.29,20.31,13529600.0,17.765,17.7912,17.765,17.7825,13529600.0
2014-04-24 15:10:00,20.31,20.35,20.31,20.34,11247600.0,17.7825,17.8175,17.7825,17.8088,11247600.0
2014-04-24 15:20:00,20.34,20.35,20.33,20.35,8164800.0,17.8088,17.8175,17.8,17.8175,8164800.0
2014-04-24 15:30:00,20.35,20.35,20.33,20.34,11071200.0,17.8175,17.8175,17.8,17.8088,11071200.0
2014-04-24 15:40:00,20.34,20.36,20.34,20.35,13428800.0,17.8088,17.8263,17.8088,17.8175,13428800.0
2014-04-24 15:50:00,20.35,20.35,20.26,20.28,26664400.0,17.8175,17.8175,17.7387,17.7562,26664400.0
2014-04-25 09:30:00,20.16,20.21,20.14,20.2,19510400.0,17.6512,17.6949,17.6336,17.6862,19510400.0
2014-04-25 09:40:00,20.19,20.28,20.19,20.24,16304400.0,17.6774,17.7562,17.6774,17.7212,16304400.0
2014-04-25 09:50:00,20.24,20.24,20.18,20.21,10861200.0,17.7212,17.7212,17.6687,17.6949,10861200.0
2014-04-25 10:00:00,20.21,20.21,20.17,20.19,9046800.0,17.6949,17.6949,17.6599,17.6774,9046800.0
2014-04-25 10:10:00,20.18,20.23,20.17,20.22,7537600.0,17.6687,17.7124,17.6599,17.7037,7537600.0
2014-04-25 10:20:00,20.22,20.26,20.22,20.23,7663600.0,17.7037,17.7387,17.7037,17.7124,7663600.0
2014-04-25 10:30:00,20.22,20.23,20.18,20.2,5969600.0,17.7037,17.7124,17.6687,17.6862,5969600.0
2014-04-25 10:40:00,20.2,20.23,20.19,20.21,4166400.0,17.6862,17.7124,17.6774,17.6949,4166400.0
2014-04-25 10:50:00,20.21,20.23,20.2,20.21,4104800.0,17.6949,17.7124,17.6862,17.6949,4104800.0
2014-04-25 11:00:00,20.21,20.22,20.18,20.19,4866400.0,17.6949,17.7037,17.6687,17.6774,4866400.0
2014-04-25 11:10:00,20.19,20.25,20.19,20.25,6403600.0,17.6774,17.73,17.6774,17.73,6403600.0
2014-04-25 11:20:00,20.25,20.28,20.24,20.28,7375200.0,17.73,17.7562,17.7212,17.7562,7375200.0
2014-04-25 11:30:00,20.28,20.36,20.28,20.35,18600400.0,17.7562,17.8263,17.7562,17.8175,18600400.0
2014-04-25 11:40:00,20.35,20.36,20.32,20.34,9662800.0,17.8175,17.8263,17.7912,17.8088,9662800.0
2014-04-25 11:50:00,20.33,20.38,20.33,20.34,10766000.0,17.8,17.8438,17.8,17.8088,10766000.0
2014-04-25 12:00:00,20.35,20.35,20.31,20.33,6714400.0,17.8175,17.8175,17.7825,17.8,6714400.0
2014-04-25 12:10:00,20.33,20.36,20.32,20.34,4048800.0,17.8,17.8263,17.7912,17.8088,4048800.0
2014-04-25 12:20:00,20.34,20.34,20.3,20.31,3771600.0,17.8088,17.8088,17.7737,17.7825,3771600.0
2014-04-25 12:30:00,20.32,20.32,20.29,20.3,3211600.0,17.7912,17.7912,17.765,17.7737,3211600.0
2014-04-25 12:40:00,20.31,20.31,20.26,20.26,3701600.0,17.7825,17.7825,17.7387,17.7387,3701600.0
2014-04-25 12:50:00,20.27,20.27,20.24,20.26,4272800.0,17.7475,17.7475,17.7212,17.7387,4272800.0
2014-04-25 13:00:00,20.27,20.28,20.25,20.28,3393600.0,17.7475,17.7562,17.73,17.7562,3393600.0
2014-04-25 13:10:00,20.28,20.33,20.28,20.32,6456800.0,17.7562,17.8,17.7562,17.7912,6456800.0
2014-04-25 13:20:00,20.33,20.34,20.31,20.33,3004400.0,17.8,17.8088,17.7825,17.8,3004400.0
2014-04-25 13:30:00,20.33,20.33,20.31,20.32,3382400.0,17.8,17.8,17.7825,17.7912,3382400.0
2014-04-25 13:40:00,20.32,20.34,20.31,20.33,3673600.0,17.7912,17.8088,17.7825,17.8,3673600.0
2014-04-25 13:50:00,20.33,20.33,20.31,20.32,4334400.0,17.8,17.8,17.7825,17.7912,4334400.0
2014-04-25 14:00:00,20.32,20.33,20.29,20.32,4835600.0,17.7912,17.8,17.765,17.7912,4835600.0
2014-04-25 14:10:00,20.32,20.33,20.31,20.33,5731600.0,17.7912,17.8,17.7825,17.8,5731600.0
2014-04-25 14:20:00,20.33,20.33,20.31,20.33,3794000.0,17.8,17.8,17.7825,17.8,3794000.0
2014-04-25 14:30:00,20.32,20.35,20.32,20.35,6272000.0,17.7912,17.8175,17.7912,17.8175,6272000.0
2014-04-25 14:40:00,20.35,20.36,20.34,20.35,6675200.0,17.8175,17.8263,17.8088,17.8175,6675200.0
2014-04-25 14:50:00,20.35,20.38,20.35,20.37,10071600.0,17.8175,17.8438,17.8175,17.835,10071600.0
2014-04-25 15:00:00,20.37,20.38,20.35,20.35,6742400.0,17.835,17.8438,17.8175,17.8175,6742400.0
2014-04-25 15:10:00,20.35,20.37,20.34,20.37,5468400.0,17.8175,17.835,17.8088,17.835,5468400.0
2014-04-25 15:20:00,20.36,20.39,20.36,20.39,7663600.0,17.8263,17.8525,17.8263,17.8525,7663600.0
2014-04-25 15:30:00,20.39,20.4,20.37,20.37,8419600.0,17.8525,17.8613,17.835,17.835,8419600.0
2014-04-25 15:40:00,20.37,20.4,20.37,20.4,8694000.0,17.835,17.8613,17.835,17.8613,8694000.0
2014-04-25 15:50:00,20.4,20.43,20.4,20.43,23998800.0,17.8613,17.8876,17.8613,17.8876,23998800.0
2014-04-28 09:30:00,20.46,20.55,20.45,20.52,32866400.0,17.9138,17.9926,17.9051,17.9664,32866400.0
2014-04-28 09:40:00,20.52,20.69,20.5,20.66,24810800.0,17.9664,18.1152,17.9488,18.0889,24810800.0
2014-04-28 09:50:00,20.66,20.82,20.66,20.8,27680800.0,18.0889,18.229,18.0889,18.2115,27680800.0
2014-04-28 10:00:00,20.81,20.9,20.78,20.88,25488400.0,18.2203,18.2991,18.194,18.2816,25488400.0
2014-04-28 10:10:00,20.88,21.08,20.87,20.96,31404800.0,18.2816,18.4567,18.2728,18.3516,31404800.0
2014-04-28 10:20:00,20.96,21.0,20.94,20.98,18107600.0,18.3516,18.3866,18.3341,18.3691,18107600.0
2014-04-28 10:30:00,20.98,21.06,20.96,21.04,17220000.0,18.3691,18.4392,18.3516,18.4216,17220000.0
2014-04-28 10:40:00,21.04,21.04,20.97,20.99,9461200.0,18.4216,18.4216,18.3604,18.3779,9461200.0
2014-04-28 10:50:00,20.99,21.03,20.97,21.03,10192000.0,18.3779,18.4129,18.3604,18.4129,10192000.0
2014-04-28 11:00:00,21.03,21.17,21.03,21.15,28361200.0,18.4129,18.5355,18.4129,18.518,28361200.0
2014-04-28 11:10:00,21.15,21.18,21.12,21.14,16682400.0,18.518,18.5442,18.4917,18.5092,16682400.0
2014-04-28 11:20:00,21.14,21.15,21.01,21.02,16192400.0,18.5092,18.518,18.3954,18.4041,16192400.0
2014-04-28 11:30:00,21.01,21.06,20.98,21.06,10906000.0,18.3954,18.4392,18.3691,18.4392,10906000.0
2014-04-28 11:40:00,21.06,21.08,21.02,21.05,7319200.0,18.4392,18.4567,18.4041,18.4304,7319200.0
2014-04-28 11:50:00,21.05,21.06,20.91,20.94,12370400.0,18.4304,18.4392,18.3078,18.3341,12370400.0
2014-04-28 12:00:00,20.94,20.96,20.89,20.89,7663600.0,18.3341,18.3516,18.2903,18.2903,7663600.0
2014-04-28 12:10:00,20.89,21.03,20.89,21.03,9676800.0,18.2903,18.4129,18.2903,18.4129,9676800.0
2014-04-28 12:20:00,21.03,21.04,20.99,21.04,5737200.0,18.4129,18.4216,18.3779,18.4216,5737200.0
2014-04-28 12:30:00,21.05,21.07,21.01,21.01,5241600.0,18.4304,18.4479,18.3954,18.3954,5241600.0
2014-04-28 12:40:00,21.01,21.07,21.01,21.07,5140800.0,18.3954,18.4479,18.3954,18.4479,5140800.0
2014-04-28 12:50:00,21.07,21.07,21.03,21.05,4340000.0,18.4479,18.4479,18.4129,18.4304,4340000.0
2014-04-28 13:00:00,21.05,21.05,20.94,20.97,6616400.0,18.4304,18.4304,18.3341,18.3604,6616400.0
2014-04-28 13:10:00,20.97,20.99,20.91,20.92,5530000.0,18.3604,18.3779,18.3078,18.3166,5530000.0
2014-04-28 13:20:00,20.92,20.92,20.84,20.89,8198400.0,18.3166,18.3166,18.2465,18.2903,8198400.0
2014-04-28 13:30:00,20.89,20.91,20.81,20.85,7179200.0,18.2903,18.3078,18.2203,18.2553,7179200.0
2014-04-28 13:40:00,20.85,20.89,20.81,20.85,5947200.0,18.2553,18.2903,18.2203,18.2553,5947200.0
2014-04-28 13:50:00,20.85,20.9,20.83,20.88,6504400.0,18.2553,18.2991,18.2378,18.2816,6504400.0
2014-04-28 14:00:00,20.88,20.88,20.81,20.86,4144000.0,18.2816,18.2816,18.2203,18.264,4144000.0
2014-04-28 14:10:00,20.86,20.93,20.85,20.91,7602000.0,18.264,18.3253,18.2553,18.3078,7602000.0
2014-04-28 14:20:00,20.9,20.96,20.89,20.96,7014000.0,18.2991,18.3516,18.2903,18.3516,7014000.0
2014-04-28 14:30:00,20.96,20.98,20.94,20.98,6067600.0,18.3516,18.3691,18.3341,18.3691,6067600.0
2014-04-28 14:40:00,20.99,21.03,20.93,21.01,6417600.0,18.3779,18.4129,18.3253,18.3954,6417600.0
2014-04-28 14:50:00,21.0,21.03,20.99,21.0,4337200.0,18.3866,18.4129,18.3779,18.3866,4337200.0
2014-04-28 15:00:00,21.0,21.07,20.99,21.07,8674400.0,18.3866,18.4479,18.3779,18.4479,8674400.0
2014-04-28 15:10:00,21.06,21.16,21.05,21.15,12496400.0,18.4392,18.5267,18.4304,18.518,12496400.0
2014-04-28 15:20:00,21.15,21.17,21.12,21.17,11194400.0,18.518,18.5355,18.4917,18.5355,11194400.0
2014-04-28 15:30:00,21.17,21.22,21.15,21.21,18424000.0,18.5355,18.5792,18.518,18.5705,18424000.0
2014-04-28 15:40:00,21.21,21.28,21.21,21.21,23268000.0,18.5705,18.6318,18.5705,18.5705,23268000.0
2014-04-28 15:50:00,21.21,21.25,21.18,21.22,25858000.0,18.5705,18.6055,18.5442,18.5792,25858000.0
2014-04-29 09:30:00,21.21,21.29,21.05,21.08,37139200.0,18.5705,18.6405,18.4304,18.4567,37139200.0
2014-04-29 09:40:00,21.08,21.21,21.08,21.14,16161600.0,18.4567,18.5705,18.4567,18.5092,16161600.0
2014-04-29 09:50:00,21.14,21.18,21.1,21.12,11104800.0,18.5092,18.5442,18.4742,18.4917,11104800.0
2014-04-29 10:00:00,21.11,21.14,21.06,21.13,11508000.0,18.4829,18.5092,18.4392,18.5004,11508000.0
2014-04-29 10:10:00,21.13,21.24,21.13,21.23,11046000.0,18.5004,18.5968,18.5004,18.588,11046000.0
2014-04-29 10:20:00,21.23,21.26,21.14,21.14,13246800.0,18.588,18.6143,18.5092,18.5092,13246800.0
2014-04-29 10:30:00,21.14,21.19,21.14,21.17,7800800.0,18.5092,18.553,18.5092,18.5355,7800800.0
2014-04-29 10:40:00,21.17,21.22,21.16,21.18,5418000.0,18.5355,18.5792,18.5267,18.5442,5418000.0
2014-04-29 10:50:00,21.17,21.2,21.16,21.18,4230800.0,18.5355,18.5617,18.5267,18.5442,4230800.0
2014-04-29 11:00:00,21.18,21.21,21.15,21.16,5208000.0,18.5442,18.5705,18.518,18.5267,5208000.0
2014-04-29 11:10:00,21.16,21.16,21.1,21.12,4970000.0,18.5267,18.5267,18.4742,18.4917,4970000.0
2014-04-29 11:20:00,21.12,21.18,21.12,21.17,3894800.0,18.4917,18.5442,18.4917,18.5355,3894800.0
2014-04-29 11:30:00,21.18,21.18,21.14,21.14,3360000.0,18.5442,18.5442,18.5092,18.5092,3360000.0
2014-04-29 11:40:00,21.14,21.21,21.12,21.17,5051200.0,18.5092,18.5705,18.4917,18.5355,5051200.0
2014-04-29 11:50:00,21.17,21.17,21.14,21.14,2830800.0,18.5355,18.5355,18.5092,18.5092,2830800.0
2014-04-29 12:00:00,21.15,21.18,21.12,21.15,4256000.0,18.518,18.5442,18.4917,18.518,4256000.0
2014-04-29 12:10:00,21.15,21.17,21.12,21.15,3640000.0,18.518,18.5355,18.4917,18.518,3640000.0
2014-04-29 12:20:00,21.15,21.19,21.14,21.17,4230800.0,18.518,18.553,18.5092,18.5355,4230800.0
2014-04-29 12:30:00,21.17,21.2,21.16,21.18,2867200.0,18.5355,18.5617,18.5267,18.5442,2867200.0
2014-04-29 12:40:00,21.18,21.2,21.16,21.17,2735600.0,18.5442,18.5617,18.5267,18.5355,2735600.0
2014-04-29 12:50:00,21.17,21.19,21.16,21.17,2520000.0,18.5355,18.553,18.5267,18.5355,2520000.0
2014-04-29 13:00:00,21.17,21.18,21.14,21.15,3323600.0,18.5355,18.5442,18.5092,18.518,3323600.0
2014-04-29 13:10:00,21.15,21.16,21.14,21.15,2836400.0,18.518,18.5267,18.5092,18.518,2836400.0
2014-04-29 13:20:00,21.14,21.19,21.14,21.17,4065600.0,18.5092,18.553,18.5092,18.5355,4065600.0
2014-04-29 13:30:00,21.17,21.19,21.15,21.18,2102800.0,18.5355,18.553,18.518,18.5442,2102800.0
2014-04-29 13:40:00,21.18,21.23,21.18,21.2,7084000.0,18.5442,18.588,18.5442,18.5617,7084000.0
2014-04-29 13:50:00,21.2,21.24,21.2,21.22,5135200.0,18.5617,18.5968,18.5617,18.5792,5135200.0
2014-04-29 14:00:00,21.22,21.23,21.2,21.23,4645200.0,18.5792,18.588,18.5617,18.588,4645200.0
2014-04-29 14:10:00,21.23,21.25,21.21,21.22,5560800.0,18.588,18.6055,18.5705,18.5792,5560800.0
2014-04-29 14:20:00,21.22,21.24,21.21,21.22,3105200.0,18.5792,18.5968,18.5705,18.5792,3105200.0
2014-04-29 14:30:00,21.21,21.23,21.18,21.18,2511600.0,18.5705,18.588,18.5442,18.5442,2511600.0
2014-04-29 14:40:00,21.19,21.2,21.18,21.19,2511600.0,18.553,18.5617,18.5442,18.553,2511600.0
2014-04-29 14:50:00,21.2,21.21,21.19,21.2,1800400.0,18.5617,18.5705,18.553,18.5617,1800400.0
2014-04-29 15:00:00,21.2,21.22,21.2,21.21,2875600.0,18.5617,18.5792,18.5617,18.5705,2875600.0
2014-04-29 15:10:00,21.21,21.22,21.18,21.2,3169600.0,18.5705,18.5792,18.5442,18.5617,3169600.0
2014-04-29 15:20:00,21.2,21.21,21.19,21.21,3038000.0,18.5617,18.5705,18.553,18.5705,3038000.0
2014-04-29 15:30:00,21.21,21.21,21.17,21.17,5101600.0,18.5705,18.5705,18.5355,18.5355,5101600.0
2014-04-29 15:40:00,21.17,21.19,21.15,21.17,7338800.0,18.5355,18.553,18.518,18.5355,7338800.0
2014-04-29 15:50:00,21.17,21.18,21.14,21.16,12171600.0,18.5355,18.5442,18.5092,18.5267,12171600.0
2014-04-30 09:30:00,21.17,21.25,21.13,21.14,19415200.0,18.5355,18.6055,18.5004,18.5092,19415200.0
2014-04-30 09:40:00,21.13,21.21,21.12,21.16,9612400.0,18.5004,18.5705,18.4917,18.5267,9612400.0
2014-04-30 09:50:00,21.16,21.19,21.12,21.16,6473600.0,18.5267,18.553,18.4917,18.5267,6473600.0
2014-04-30 10:00:00,21.16,21.21,21.14,21.2,5692400.0,18.5267,18.5705,18.5092,18.5617,5692400.0
2014-04-30 10:10:00,21.2,21.28,21.2,21.26,12112800.0,18.5617,18.6318,18.5617,18.6143,12112800.0
2014-04-30 10:20:00,21.26,21.27,21.23,21.26,5527200.0,18.6143,18.623,18.588,18.6143,5527200.0
2014-04-30 10:30:00,21.26,21.35,21.26,21.34,13994400.0,18.6143,18.6931,18.6143,18.6843,13994400.0
2014-04-30 10:40:00,21.34,21.36,21.31,21.35,10444000.0,18.6843,18.7018,18.658,18.6931,10444000.0
2014-04-30 10:50:00,21.35,21.4,21.33,21.4,12250000.0,18.6931,18.7368,18.6756,18.7368,12250000.0
2014-04-30 11:00:00,21.4,21.41,21.37,21.39,8520400.0,18.7368,18.7456,18.7106,18.7281,8520400.0
2014-04-30 11:10:00,21.39,21.39,21.34,21.35,6347600.0,18.7281,18.7281,18.6843,18.6931,6347600.0
2014-04-30 11:20:00,21.35,21.36,21.33,21.36,3640000.0,18.6931,18.7018,18.6756,18.7018,3640000.0
2014-04-30 11:30:00,21.36,21.36,21.29,21.3,6560400.0,18.7018,18.7018,18.6405,18.6493,6560400.0
2014-04-30 11:40:00,21.3,21.33,21.29,21.31,3612000.0,18.6493,18.6756,18.6405,18.658,3612000.0
2014-04-30 11:50:00,21.31,21.34,21.31,21.31,3080000.0,18.658,18.6843,18.658,18.658,3080000.0
2014-04-30 12:00:00,21.31,21.37,21.31,21.35,4930800.0,18.658,18.7106,18.658,18.6931,4930800.0
2014-04-30 12:10:00,21.35,21.37,21.34,21.36,3752000.0,18.6931,18.7106,18.6843,18.7018,3752000.0
2014-04-30 12:20:00,21.36,21.39,21.34,21.35,3953600.0,18.7018,18.7281,18.6843,18.6931,3953600.0
2014-04-30 12:30:00,21.35,21.36,21.34,21.36,1887200.0,18.6931,18.7018,18.6843,18.7018,1887200.0
2014-04-30 12:40:00,21.36,21.37,21.34,21.36,1800400.0,18.7018,18.7106,18.6843,18.7018,1800400.0
2014-04-30 12:50:00,21.37,21.37,21.33,21.34,2195200.0,18.7106,18.7106,18.6756,18.6843,2195200.0
2014-04-30 13:00:00,21.34,21.35,21.32,21.33,2525600.0,18.6843,18.6931,18.6668,18.6756,2525600.0
2014-04-30 13:10:00,21.33,21.36,21.32,21.34,2836400.0,18.6756,18.7018,18.6668,18.6843,2836400.0
2014-04-30 13:20:00,21.34,21.36,21.33,21.35,2178400.0,18.6843,18.7018,18.6756,18.6931,2178400.0
2014-04-30 13:30:00,21.35,21.35,21.34,21.34,1346800.0,18.6931,18.6931,18.6843,18.6843,1346800.0
2014-04-30 13:40:00,21.35,21.36,21.34,21.36,2268000.0,18.6931,18.7018,18.6843,18.7018,2268000.0
2014-04-30 13:50:00,21.36,21.36,21.35,21.36,1996400.0,18.7018,18.7018,18.6931,18.7018,1996400.0
2014-04-30 14:00:00,21.35,21.41,21.34,21.38,9458400.0,18.6931,18.7456,18.6843,18.7193,9458400.0
2014-04-30 14:10:00,21.38,21.38,21.29,21.33,7568400.0,18.7193,18.7193,18.6405,18.6756,7568400.0
2014-04-30 14:20:00,21.33,21.36,21.31,21.32,4174800.0,18.6756,18.7018,18.658,18.6668,4174800.0
2014-04-30 14:30:00,21.32,21.34,21.29,21.29,3928400.0,18.6668,18.6843,18.6405,18.6405,3928400.0
2014-04-30 14:40:00,21.29,21.33,21.28,21.28,7165200.0,18.6405,18.6756,18.6318,18.6318,7165200.0
2014-04-30 14:50:00,21.28,21.29,21.21,21.22,11748800.0,18.6318,18.6405,18.5705,18.5792,11748800.0
2014-04-30 15:00:00,21.22,21.24,21.18,21.19,9637600.0,18.5792,18.5968,18.5442,18.553,9637600.0
2014-04-30 15:10:00,21.19,21.2,21.14,21.17,9447200.0,18.553,18.5617,18.5092,18.5355,9447200.0
2014-04-30 15:20:00,21.17,21.19,21.14,21.15,6762000.0,18.5355,18.553,18.5092,18.518,6762000.0
2014-04-30 15:30:00,21.15,21.17,21.12,21.13,8243200.0,18.518,18.5355,18.4917,18.5004,8243200.0
2014-04-30 15:40:00,21.13,21.17,21.12,21.15,8083600.0,18.5004,18.5355,18.4917,18.518,8083600.0
2014-04-30 15:50:00,21.15,21.15,21.06,21.07,27605200.0,18.518,18.518,18.4392,18.4479,27605200.0
2014-05-01 09:30:00,21.15,21.23,21.08,21.21,20092800.0,18.518,18.588,18.4567,18.5705,20092800.0
2014-05-01 09:40:00,21.21,21.22,21.14,21.17,8430800.0,18.5705,18.5792,18.5092,18.5355,8430800.0
2014-05-01 09:50:00,21.17,21.17,21.12,21.14,8106000.0,18.5355,18.5355,18.4917,18.5092,8106000.0
2014-05-01 10:00:00,21.14,21.24,21.11,21.2,9881200.0,18.5092,18.5968,18.4829,18.5617,9881200.0
2014-05-01 10:10:00,21.2,21.23,21.16,21.18,5420800.0,18.5617,18.588,18.5267,18.5442,5420800.0
2014-05-01 10:20:00,21.18,21.23,21.17,21.22,4743200.0,18.5442,18.588,18.5355,18.5792,4743200.0
2014-05-01 10:30:00,21.22,21.24,21.19,21.2,5350800.0,18.5792,18.5968,18.553,18.5617,5350800.0
2014-05-01 10:40:00,21.2,21.23,21.19,21.22,3710000.0,18.5617,18.588,18.553,18.5792,3710000.0
2014-05-01 10:50:00,21.23,21.24,21.19,21.21,3021200.0,18.588,18.5968,18.553,18.5705,3021200.0
2014-05-01 11:00:00,21.21,21.24,21.18,21.19,2640400.0,18.5705,18.5968,18.5442,18.553,2640400.0
2014-05-01 11:10:00,21.2,21.21,21.18,21.19,1940400.0,18.5617,18.5705,18.5442,18.553,1940400.0
2014-05-01 11:20:00,21.18,21.2,21.11,21.12,6300000.0,18.5442,18.5617,18.4829,18.4917,6300000.0
2014-05-01 11:30:00,21.12,21.16,21.09,21.1,5810000.0,18.4917,18.5267,18.4654,18.4742,5810000.0
2014-05-01 11:40:00,21.1,21.1,21.01,21.03,9928800.0,18.4742,18.4742,18.3954,18.4129,9928800.0
2014-05-01 11:50:00,21.03,21.07,21.01,21.04,3659600.0,18.4129,18.4479,18.3954,18.4216,3659600.0
2014-05-01 12:00:00,21.04,21.06,21.04,21.06,2690800.0,18.4216,18.4392,18.4216,18.4392,2690800.0
2014-05-01 12:10:00,21.06,21.06,21.01,21.01,2940000.0,18.4392,18.4392,18.3954,18.3954,2940000.0
2014-05-01 12:20:00,21.01,21.02,20.94,20.98,7347200.0,18.3954,18.4041,18.3341,18.3691,7347200.0
2014-05-01 12:30:00,20.98,21.01,20.96,21.0,4004000.0,18.3691,18.3954,18.3516,18.3866,4004000.0
2014-05-01 12:40:00,21.0,21.03,21.0,21.01,2752400.0,18.3866,18.4129,18.3866,18.3954,2752400.0
2014-05-01 12:50:00,21.01,21.05,21.0,21.05,2674000.0,18.3954,18.4304,18.3866,18.4304,2674000.0
2014-05-01 13:00:00,21.04,21.05,21.02,21.05,2044000.0,18.4216,18.4304,18.4041,18.4304,2044000.0
2014-05-01 13:10:00,21.04,21.05,21.02,21.02,1260000.0,18.4216,18.4304,18.4041,18.4041,1260000.0
2014-05-01 13:20:00,21.02,21.03,21.0,21.02,1915200.0,18.4041,18.4129,18.3866,18.4041,1915200.0
2014-05-01 13:30:00,21.03,21.11,21.02,21.11,4625600.0,18.4129,18.4829,18.4041,18.4829,4625600.0
2014-05-01 13:40:00,21.11,21.17,21.11,21.14,5504800.0,18.4829,18.5355,18.4829,18.5092,5504800.0
2014-05-01 13:50:00,21.14,21.14,21.1,21.1,3799600.0,18.5092,18.5092,18.4742,18.4742,3799600.0
2014-05-01 14:00:00,21.11,21.14,21.09,21.14,2424800.0,18.4829,18.5092,18.4654,18.5092,2424800.0
2014-05-01 14:10:00,21.14,21.15,21.09,21.1,2422000.0,18.5092,18.518,18.4654,18.4742,2422000.0
2014-05-01 14:20:00,21.1,21.14,21.1,21.13,2203600.0,18.4742,18.5092,18.4742,18.5004,2203600.0
2014-05-01 14:30:00,21.13,21.15,21.11,21.13,3455200.0,18.5004,18.518,18.4829,18.5004,3455200.0
2014-05-01 14:40:00,21.13,21.16,21.12,21.15,2945600.0,18.5004,18.5267,18.4917,18.518,2945600.0
2014-05-01 14:50:00,21.15,21.16,21.13,21.13,1988000.0,18.518,18.5267,18.5004,18.5004,1988000.0
2014-05-01 15:00:00,21.13,21.14,21.09,21.09,2679600.0,18.5004,18.5092,18.4654,18.4654,2679600.0
2014-05-01 15:10:00,21.1,21.12,21.08,21.1,2797200.0,18.4742,18.4917,18.4567,18.4742,2797200.0
2014-05-01 15:20:00,21.1,21.12,21.06,21.06,3245200.0,18.4742,18.4917,18.4392,18.4392,3245200.0
2014-05-01 15:30:00,21.06,21.09,21.05,21.08,3074400.0,18.4392,18.4654,18.4304,18.4567,3074400.0
2014-05-01 15:40:00,21.07,21.08,21.04,21.05,3217200.0,18.4479,18.4567,18.4216,18.4304,3217200.0
2014-05-01 15:50:00,21.05,21.12,21.05,21.12,8554000.0,18.4304,18.4917,18.4304,18.4917,8554000.0
2014-05-02 09:30:00,21.16,21.2,21.09,21.2,13848800.0,18.5267,18.5617,18.4654,18.5617,13848800.0
2014-05-02 09:40:00,21.2,21.22,21.13,21.14,9122400.0,18.5617,18.5792,18.5004,18.5092,9122400.0
2014-05-02 09:50:00,21.14,21.17,21.09,21.15,7635600.0,18.5092,18.5355,18.4654,18.518,7635600.0
2014-05-02 10:00:00,21.15,21.2,21.12,21.18,5289200.0,18.518,18.5617,18.4917,18.5442,5289200.0
2014-05-02 10:10:00,21.18,21.2,21.16,21.18,3844400.0,18.5442,18.5617,18.5267,18.5442,3844400.0
2014-05-02 10:20:00,21.18,21.19,21.15,21.16,3595200.0,18.5442,18.553,18.518,18.5267,3595200.0
2014-05-02 10:30:00,21.15,21.17,21.14,21.16,2525600.0,18.518,18.5355,18.5092,18.5267,2525600.0
2014-05-02 10:40:00,21.16,21.17,21.06,21.07,7291200.0,18.5267,18.5355,18.4392,18.4479,7291200.0
2014-05-02 10:50:00,21.06,21.13,21.06,21.12,5650400.0,18.4392,18.5004,18.4392,18.4917,5650400.0
2014-05-02 11:00:00,21.12,21.15,21.11,21.12,2640400.0,18.4917,18.518,18.4829,18.4917,2640400.0
2014-05-02 11:10:00,21.12,21.13,21.1,21.13,2035600.0,18.4917,18.5004,18.4742,18.5004,2035600.0
2014-05-02 11:20:00,21.13,21.14,21.1,21.11,1775200.0,18.5004,18.5092,18.4742,18.4829,1775200.0
2014-05-02 11:30:00,21.11,21.17,21.11,21.17,3620400.0,18.4829,18.5355,18.4829,18.5355,3620400.0
2014-05-02 11:40:00,21.17,21.18,21.15,21.18,3379600.0,18.5355,18.5442,18.518,18.5442,3379600.0
2014-05-02 11:50:00,21.18,21.19,21.17,21.17,1461600.0,18.5442,18.553,18.5355,18.5355,1461600.0
2014-05-02 12:00:00,21.17,21.18,21.16,21.16,1640800.0,18.5355,18.5442,18.5267,18.5267,1640800.0
2014-05-02 12:10:00,21.16,21.19,21.16,21.18,2447200.0,18.5267,18.553,18.5267,18.5442,2447200.0
2014-05-02 12:20:00,21.18,21.18,21.17,21.18,1232000.0,18.5442,18.5442,18.5355,18.5442,1232000.0
2014-05-02 12:30:00,21.18,21.19,21.17,21.18,1892800.0,18.5442,18.553,18.5355,18.5442,1892800.0
2014-05-02 12:40:00,21.18,21.19,21.17,21.18,1327200.0,18.5442,18.553,18.5355,18.5442,1327200.0
2014-05-02 12:50:00,21.18,21.18,21.16,21.16,1145200.0,18.5442,18.5442,18.5267,18.5267,1145200.0
2014-05-02 13:00:00,21.16,21.17,21.14,21.15,2055200.0,18.5267,18.5355,18.5092,18.518,2055200.0
2014-05-02 13:10:00,21.15,21.16,21.14,21.14,2060800.0,18.518,18.5267,18.5092,18.5092,2060800.0
2014-05-02 13:20:00,21.14,21.16,21.14,21.14,1836800.0,18.5092,18.5267,18.5092,18.5092,1836800.0
2014-05-02 13:30:00,21.14,21.14,21.13,21.14,1520400.0,18.5092,18.5092,18.5004,18.5092,1520400.0
2014-05-02 13:40:00,21.14,21.15,21.12,21.14,2063600.0,18.5092,18.518,18.4917,18.5092,2063600.0
2014-05-02 13:50:00,21.14,21.15,21.11,21.11,2024400.0,18.5092,18.518,18.4829,18.4829,2024400.0
2014-05-02 14:00:00,21.11,21.13,21.11,21.11,2268000.0,18.4829,18.5004,18.4829,18.4829,2268000.0
2014-05-02 14:10:00,21.11,21.13,21.11,21.12,1792000.0,18.4829,18.5004,18.4829,18.4917,1792000.0
2014-05-02 14:20:00,21.13,21.13,21.12,21.12,2077600.0,18.5004,18.5004,18.4917,18.4917,2077600.0
2014-05-02 14:30:00,21.12,21.14,21.12,21.14,1831200.0,18.4917,18.5092,18.4917,18.5092,1831200.0
2014-05-02 14:40:00,21.14,21.16,21.13,21.15,2161600.0,18.5092,18.5267,18.5004,18.518,2161600.0
2014-05-02 14:50:00,21.15,21.15,21.13,21.13,1666000.0,18.518,18.518,18.5004,18.5004,1666000.0
2014-05-02 15:00:00,21.14,21.16,21.13,21.16,2408000.0,18.5092,18.5267,18.5004,18.5267,2408000.0
2014-05-02 15:10:00,21.16,21.19,21.15,21.18,4242000.0,18.5267,18.553,18.518,18.5442,4242000.0
2014-05-02 15:20:00,21.18,21.18,21.15,21.15,3323600.0,18.5442,18.5442,18.518,18.518,3323600.0
2014-05-02 15:30:00,21.16,21.16,21.13,21.14,3852800.0,18.5267,18.5267,18.5004,18.5092,3852800.0
2014-05-02 15:40:00,21.14,21.17,21.14,21.14,6000400.0,18.5092,18.5355,18.5092,18.5092,6000400.0
2014-05-02 15:50:00,21.14,21.17,21.14,21.16,11292400.0,18.5092,18.5355,18.5092,18.5267,11292400.0
2014-05-05 09:30:00,21.08,21.21,21.07,21.19,15313200.0,18.4567,18.5705,18.4479,18.553,15313200.0
2014-05-05 09:40:00,21.19,21.2,21.13,21.15,9562000.0,18.553,18.5617,18.5004,18.518,9562000.0
2014-05-05 09:50:00,21.15,21.25,21.15,21.25,9567600.0,18.518,18.6055,18.518,18.6055,9567600.0
2014-05-05 10:00:00,21.25,21.29,21.24,21.27,10693200.0,18.6055,18.6405,18.5968,18.623,10693200.0
2014-05-05 10:10:00,21.27,21.32,21.25,21.3,8696800.0,18.623,18.6668,18.6055,18.6493,8696800.0
2014-05-05 10:20:00,21.31,21.35,21.3,21.31,9128000.0,18.658,18.6931,18.6493,18.658,9128000.0
2014-05-05 10:30:00,21.31,21.33,21.29,21.3,4272800.0,18.658,18.6756,18.6405,18.6493,4272800.0
2014-05-05 10:40:00,21.3,21.36,21.3,21.34,5182800.0,18.6493,18.7018,18.6493,18.6843,5182800.0
2014-05-05 10:50:00,21.34,21.38,21.34,21.36,6157200.0,18.6843,18.7193,18.6843,18.7018,6157200.0
2014-05-05 11:00:00,21.36,21.36,21.31,21.32,4138400.0,18.7018,18.7018,18.658,18.6668,4138400.0
2014-05-05 11:10:00,21.32,21.33,21.29,21.3,3749200.0,18.6668,18.6756,18.6405,18.6493,3749200.0
2014-05-05 11:20:00,21.3,21.33,21.3,21.33,3270400.0,18.6493,18.6756,18.6493,18.6756,3270400.0
2014-05-05 11:30:00,21.33,21.35,21.31,21.32,2730000.0,18.6756,18.6931,18.658,18.6668,2730000.0
2014-05-05 11:40:00,21.32,21.32,21.29,21.3,3701600.0,18.6668,18.6668,18.6405,18.6493,3701600.0
2014-05-05 11:50:00,21.3,21.3,21.27,21.28,3281600.0,18.6493,18.6493,18.623,18.6318,3281600.0
2014-05-05 12:00:00,21.29,21.31,21.27,21.3,2444400.0,18.6405,18.658,18.623,18.6493,2444400.0
2014-05-05 12:10:00,21.3,21.32,21.3,21.32,2559200.0,18.6493,18.6668,18.6493,18.6668,2559200.0
2014-05-05 12:20:00,21.32,21.33,21.32,21.32,2340800.0,18.6668,18.6756,18.6668,18.6668,2340800.0
2014-05-05 12:30:00,21.32,21.34,21.31,21.34,1839600.0,18.6668,18.6843,18.658,18.6843,1839600.0
2014-05-05 12:40:00,21.33,21.35,21.31,21.32,6291600.0,18.6756,18.6931,18.658,18.6668,6291600.0
2014-05-05 12:50:00,21.33,21.33,21.29,21.3,3284400.0,18.6756,18.6756,18.6405,18.6493,3284400.0
2014-05-05 13:00:00,21.3,21.32,21.3,21.32,1506400.0,18.6493,18.6668,18.6493,18.6668,1506400.0
2014-05-05 13:10:00,21.32,21.34,21.31,21.31,1898400.0,18.6668,18.6843,18.658,18.658,1898400.0
2014-05-05 13:20:00,21.32,21.35,21.31,21.34,2273600.0,18.6668,18.6931,18.658,18.6843,2273600.0
2014-05-05 13:30:00,21.34,21.35,21.32,21.33,2870000.0,18.6843,18.6931,18.6668,18.6756,2870000.0
2014-05-05 13:40:00,21.33,21.38,21.33,21.38,5028800.0,18.6756,18.7193,18.6756,18.7193,5028800.0
2014-05-05 13:50:00,21.38,21.39,21.36,21.39,4799200.0,18.7193,18.7281,18.7018,18.7281,4799200.0
2014-05-05 14:00:00,21.39,21.39,21.37,21.38,6434400.0,18.7281,18.7281,18.7106,18.7193,6434400.0
2014-05-05 14:10:00,21.38,21.39,21.37,21.37,3561600.0,18.7193,18.7281,18.7106,18.7106,3561600.0
2014-05-05 14:20:00,21.37,21.4,21.37,21.37,5418000.0,18.7106,18.7368,18.7106,18.7106,5418000.0
2014-05-05 14:30:00,21.37,21.39,21.36,21.38,3578400.0,18.7106,18.7281,18.7018,18.7193,3578400.0
2014-05-05 14:40:00,21.38,21.4,21.37,21.4,3642800.0,18.7193,18.7368,18.7106,18.7368,3642800.0
2014-05-05 14:50:00,21.4,21.41,21.38,21.38,4656400.0,18.7368,18.7456,18.7193,18.7193,4656400.0
2014-05-05 15:00:00,21.38,21.41,21.38,21.4,4180400.0,18.7193,18.7456,18.7193,18.7368,4180400.0
2014-05-05 15:10:00,21.4,21.41,21.38,21.39,4732000.0,18.7368,18.7456,18.7193,18.7281,4732000.0
2014-05-05 15:20:00,21.39,21.42,21.39,21.42,3648400.0,18.7281,18.7544,18.7281,18.7544,3648400.0
2014-05-05 15:30:00,21.42,21.42,21.39,21.4,5082000.0,18.7544,18.7544,18.7281,18.7368,5082000.0
2014-05-05 15:40:00,21.4,21.41,21.38,21.41,5023200.0,18.7368,18.7456,18.7193,18.7456,5023200.0
2014-05-05 15:50:00,21.41,21.46,21.4,21.46,21747600.0,18.7456,18.7894,18.7368,18.7894,21747600.0
2014-05-06 09:30:00,21.49,21.53,21.42,21.47,26566400.0,18.8156,18.8507,18.7544,18.7981,26566400.0
2014-05-06 09:40:00,21.47,21.55,21.45,21.54,15864800.0,18.7981,18.8682,18.7806,18.8594,15864800.0
2014-05-06 09:50:00,21.53,21.58,21.49,21.58,11527600.0,18.8507,18.8944,18.8156,18.8944,11527600.0
2014-05-06 10:00:00,21.58,21.59,21.48,21.48,13916000.0,18.8944,18.9032,18.8069,18.8069,13916000.0
2014-05-06 10:10:00,21.48,21.5,21.46,21.48,9198000.0,18.8069,18.8244,18.7894,18.8069,9198000.0
2014-05-06 10:20:00,21.48,21.52,21.47,21.48,6011600.0,18.8069,18.8419,18.7981,18.8069,6011600.0
2014-05-06 10:30:00,21.48,21.49,21.38,21.39,14856800.0,18.8069,18.8156,18.7193,18.7281,14856800.0
2014-05-06 10:40:00,21.39,21.42,21.35,21.41,9844800.0,18.7281,18.7544,18.6931,18.7456,9844800.0
2014-05-06 10:50:00,21.42,21.43,21.34,21.35,6140400.0,18.7544,18.7631,18.6843,18.6931,6140400.0
2014-05-06 11:00:00,21.34,21.41,21.33,21.39,7789600.0,18.6843,18.7456,18.6756,18.7281,7789600.0
2014-05-06 11:10:00,21.4,21.45,21.39,21.43,5020400.0,18.7368,18.7806,18.7281,18.7631,5020400.0
2014-05-06 11:20:00,21.43,21.44,21.42,21.43,3418800.0,18.7631,18.7719,18.7544,18.7631,3418800.0
2014-05-06 11:30:00,21.43,21.46,21.42,21.45,5401200.0,18.7631,18.7894,18.7544,18.7806,5401200.0
2014-05-06 11:40:00,21.44,21.44,21.42,21.43,2357600.0,18.7719,18.7719,18.7544,18.7631,2357600.0
2014-05-06 11:50:00,21.43,21.48,21.42,21.47,3995600.0,18.7631,18.8069,18.7544,18.7981,3995600.0
2014-05-06 12:00:00,21.46,21.47,21.42,21.45,2844800.0,18.7894,18.7981,18.7544,18.7806,2844800.0
2014-05-06 12:10:00,21.45,21.45,21.43,21.44,2984800.0,18.7806,18.7806,18.7631,18.7719,2984800.0
2014-05-06 12:20:00,21.44,21.44,21.41,21.42,3973200.0,18.7719,18.7719,18.7456,18.7544,3973200.0
2014-05-06 12:30:00,21.43,21.44,21.42,21.43,1864800.0,18.7631,18.7719,18.7544,18.7631,1864800.0
2014-05-06 12:40:00,21.43,21.45,21.4,21.43,2326800.0,18.7631,18.7806,18.7368,18.7631,2326800.0
2014-05-06 12:50:00,21.43,21.43,21.4,21.42,2486400.0,18.7631,18.7631,18.7368,18.7544,2486400.0
2014-05-06 13:00:00,21.42,21.42,21.4,21.4,1685600.0,18.7544,18.7544,18.7368,18.7368,1685600.0
2014-05-06 13:10:00,21.4,21.41,21.4,21.41,1201200.0,18.7368,18.7456,18.7368,18.7456,1201200.0
2014-05-06 13:20:00,21.41,21.42,21.38,21.39,2892400.0,18.7456,18.7544,18.7193,18.7281,2892400.0
2014-05-06 13:30:00,21.39,21.41,21.36,21.36,3634400.0,18.7281,18.7456,18.7018,18.7018,3634400.0
2014-05-06 13:40:00,21.36,21.37,21.34,21.36,5801600.0,18.7018,18.7106,18.6843,18.7018,5801600.0
2014-05-06 13:50:00,21.36,21.37,21.31,21.31,4953200.0,18.7018,18.7106,18.658,18.658,4953200.0
2014-05-06 14:00:00,21.31,21.32,21.28,21.32,5622400.0,18.658,18.6668,18.6318,18.6668,5622400.0
2014-05-06 14:10:00,21.32,21.32,21.3,21.31,3004400.0,18.6668,18.6668,18.6493,18.658,3004400.0
2014-05-06 14:20:00,21.31,21.31,21.28,21.28,2503200.0,18.658,18.658,18.6318,18.6318,2503200.0
2014-05-06 14:30:00,21.28,21.3,21.26,21.29,5544000.0,18.6318,18.6493,18.6143,18.6405,5544000.0
2014-05-06 14:40:00,21.28,21.31,21.27,21.31,3035200.0,18.6318,18.658,18.623,18.658,3035200.0
2014-05-06 14:50:00,21.31,21.33,21.3,21.3,4942000.0,18.658,18.6756,18.6493,18.6493,4942000.0
2014-05-06 15:00:00,21.3,21.3,21.27,21.28,3530800.0,18.6493,18.6493,18.623,18.6318,3530800.0
2014-05-06 15:10:00,21.28,21.3,21.27,21.27,3760400.0,18.6318,18.6493,18.623,18.623,3760400.0
2014-05-06 15:20:00,21.27,21.29,21.27,21.27,4180400.0,18.623,18.6405,18.623,18.623,4180400.0
2014-05-06 15:30:00,21.27,21.28,21.27,21.28,3480400.0,18.623,18.6318,18.623,18.6318,3480400.0
2014-05-06 15:40:00,21.28,21.29,21.26,21.27,5297600.0,18.6318,18.6405,18.6143,18.623,5297600.0
2014-05-06 15:50:00,21.27,21.27,21.23,21.23,17855600.0,18.623,18.623,18.588,18.588,17855600.0
2014-05-07 09:30:00,21.26,21.33,21.24,21.28,16147600.0,18.6143,18.6756,18.5968,18.6318,16147600.0
2014-05-07 09:40:00,21.28,21.32,21.26,21.32,5922000.0,18.6318,18.6668,18.6143,18.6668,5922000.0
2014-05-07 09:50:00,21.32,21.33,21.12,21.16,12944400.0,18.6668,18.6756,18.4917,18.5267,12944400.0
2014-05-07 10:00:00,21.16,21.24,21.14,21.15,9660000.0,18.5267,18.5968,18.5092,18.518,9660000.0
2014-05-07 10:10:00,21.15,21.15,20.99,21.07,20050800.0,18.518,18.518,18.3779,18.4479,20050800.0
2014-05-07 10:20:00,21.06,21.13,21.05,21.09,8688400.0,18.4392,18.5004,18.4304,18.4654,8688400.0
2014-05-07 10:30:00,21.09,21.13,21.04,21.13,6868400.0,18.4654,18.5004,18.4216,18.5004,6868400.0
2014-05-07 10:40:00,21.13,21.14,21.09,21.13,4816000.0,18.5004,18.5092,18.4654,18.5004,4816000.0
2014-05-07 10:50:00,21.13,21.14,21.09,21.1,3525200.0,18.5004,18.5092,18.4654,18.4742,3525200.0
2014-05-07 11:00:00,21.1,21.1,21.04,21.06,5205200.0,18.4742,18.4742,18.4216,18.4392,5205200.0
2014-05-07 11:10:00,21.06,21.1,21.05,21.08,4505200.0,18.4392,18.4742,18.4304,18.4567,4505200.0
2014-05-07 11:20:00,21.08,21.11,21.06,21.09,3262000.0,18.4567,18.4829,18.4392,18.4654,3262000.0
2014-05-07 11:30:00,21.1,21.16,21.08,21.15,4096400.0,18.4742,18.5267,18.4567,18.518,4096400.0
2014-05-07 11:40:00,21.15,21.19,21.14,21.18,4211200.0,18.518,18.553,18.5092,18.5442,4211200.0
2014-05-07 11:50:00,21.18,21.2,21.16,21.17,3040800.0,18.5442,18.5617,18.5267,18.5355,3040800.0
2014-05-07 12:00:00,21.17,21.19,21.09,21.13,3701600.0,18.5355,18.553,18.4654,18.5004,3701600.0
2014-05-07 12:10:00,21.13,21.14,21.11,21.14,2119600.0,18.5004,18.5092,18.4829,18.5092,2119600.0
2014-05-07 12:20:00,21.14,21.15,21.1,21.1,1946000.0,18.5092,18.518,18.4742,18.4742,1946000.0
2014-05-07 12:30:00,21.1,21.11,21.07,21.09,2074800.0,18.4742,18.4829,18.4479,18.4654,2074800.0
2014-05-07 12:40:00,21.09,21.1,21.07,21.08,2791600.0,18.4654,18.4742,18.4479,18.4567,2791600.0
2014-05-07 12:50:00,21.08,21.08,21.04,21.04,3217200.0,18.4567,18.4567,18.4216,18.4216,3217200.0
2014-05-07 13:00:00,21.04,21.06,21.01,21.02,3444000.0,18.4216,18.4392,18.3954,18.4041,3444000.0
2014-05-07 13:10:00,21.02,21.06,21.01,21.05,2562000.0,18.4041,18.4392,18.3954,18.4304,2562000.0
2014-05-07 13:20:00,21.05,21.06,21.04,21.05,1803200.0,18.4304,18.4392,18.4216,18.4304,1803200.0
2014-05-07 13:30:00,21.05,21.12,21.04,21.08,3964800.0,18.4304,18.4917,18.4216,18.4567,3964800.0
2014-05-07 13:40:00,21.09,21.1,21.07,21.08,1428000.0,18.4654,18.4742,18.4479,18.4567,1428000.0
2014-05-07 13:50:00,21.07,21.08,21.04,21.04,2520000.0,18.4479,18.4567,18.4216,18.4216,2520000.0
2014-05-07 14:00:00,21.04,21.07,21.03,21.06,2528400.0,18.4216,18.4479,18.4129,18.4392,2528400.0
2014-05-07 14:10:00,21.06,21.11,21.06,21.09,2973600.0,18.4392,18.4829,18.4392,18.4654,2973600.0
2014-05-07 14:20:00,21.1,21.13,21.09,21.12,3105200.0,18.4742,18.5004,18.4654,18.4917,3105200.0
2014-05-07 14:30:00,21.12,21.14,21.12,21.13,2427600.0,18.4917,18.5092,18.4917,18.5004,2427600.0
2014-05-07 14:40:00,21.13,21.15,21.12,21.13,2326800.0,18.5004,18.518,18.4917,18.5004,2326800.0
2014-05-07 14:50:00,21.13,21.13,21.09,21.11,2595600.0,18.5004,18.5004,18.4654,18.4829,2595600.0
2014-05-07 15:00:00,21.11,21.11,21.08,21.1,2441600.0,18.4829,18.4829,18.4567,18.4742,2441600.0
2014-05-07 15:10:00,21.1,21.1,21.09,21.09,2452800.0,18.4742,18.4742,18.4654,18.4654,2452800.0
2014-05-07 15:20:00,21.1,21.1,21.08,21.1,3956400.0,18.4742,18.4742,18.4567,18.4742,3956400.0
2014-05-07 15:30:00,21.1,21.11,21.1,21.11,3427200.0,18.4742,18.4829,18.4742,18.4829,3427200.0
2014-05-07 15:40:00,21.11,21.16,21.11,21.15,5611200.0,18.4829,18.5267,18.4829,18.518,5611200.0
2014-05-07 15:50:00,21.15,21.18,21.15,21.16,11558400.0,18.518,18.5442,18.518,18.5267,11558400.0
2014-05-08 09:30:00,21.03,21.11,21.01,21.1,11113200.0,18.5159,18.5863,18.4983,18.5775,11113200.0
2014-05-08 09:40:00,21.1,21.1,21.04,21.06,7313600.0,18.5775,18.5775,18.5247,18.5423,7313600.0
2014-05-08 09:50:00,21.05,21.14,21.05,21.14,7683200.0,18.5335,18.6128,18.5335,18.6128,7683200.0
2014-05-08 10:00:00,21.14,21.15,21.12,21.14,5787600.0,18.6128,18.6216,18.5952,18.6128,5787600.0
2014-05-08 10:10:00,21.15,21.18,21.14,21.16,6137600.0,18.6216,18.648,18.6128,18.6304,6137600.0
2014-05-08 10:20:00,21.16,21.2,21.15,21.17,5882800.0,18.6304,18.6656,18.6216,18.6392,5882800.0
2014-05-08 10:30:00,21.17,21.17,21.11,21.13,3858400.0,18.6392,18.6392,18.5863,18.604,3858400.0
2014-05-08 10:40:00,21.13,21.15,21.12,21.14,3388000.0,18.604,18.6216,18.5952,18.6128,3388000.0
2014-05-08 10:50:00,21.14,21.17,21.13,21.15,3231200.0,18.6128,18.6392,18.604,18.6216,3231200.0
2014-05-08 11:00:00,21.14,21.17,21.14,21.16,3528000.0,18.6128,18.6392,18.6128,18.6304,3528000.0
2014-05-08 11:10:00,21.16,21.17,21.15,21.16,2987600.0,18.6304,18.6392,18.6216,18.6304,2987600.0
2014-05-08 11:20:00,21.16,21.18,21.15,21.17,3502800.0,18.6304,18.648,18.6216,18.6392,3502800.0
2014-05-08 11:30:00,21.17,21.18,21.13,21.14,4121600.0,18.6392,18.648,18.604,18.6128,4121600.0
2014-05-08 11:40:00,21.14,21.17,21.14,21.17,2382800.0,18.6128,18.6392,18.6128,18.6392,2382800.0
2014-05-08 11:50:00,21.17,21.23,21.15,21.17,2172800.0,18.6392,18.692,18.6216,18.6392,2172800.0
2014-05-08 12:00:00,21.17,21.18,21.16,21.17,1934800.0,18.6392,18.648,18.6304,18.6392,1934800.0
2014-05-08 12:10:00,21.17,21.18,21.16,21.17,2172800.0,18.6392,18.648,18.6304,18.6392,2172800.0
2014-05-08 12:20:00,21.17,21.18,21.15,21.17,1789200.0,18.6392,18.648,18.6216,18.6392,1789200.0
2014-05-08 12:30:00,21.17,21.18,21.17,21.17,2730000.0,18.6392,18.648,18.6392,18.6392,2730000.0
2014-05-08 12:40:00,21.17,21.17,21.13,21.13,2100000.0,18.6392,18.6392,18.604,18.604,2100000.0
2014-05-08 12:50:00,21.14,21.15,21.11,21.12,2671200.0,18.6128,18.6216,18.5863,18.5952,2671200.0
2014-05-08 13:00:00,21.12,21.14,21.11,21.14,2315600.0,18.5952,18.6128,18.5863,18.6128,2315600.0
2014-05-08 13:10:00,21.14,21.14,21.12,21.13,1145200.0,18.6128,18.6128,18.5952,18.604,1145200.0
2014-05-08 13:20:00,21.13,21.13,21.09,21.12,2094400.0,18.604,18.604,18.5687,18.5952,2094400.0
2014-05-08 13:30:00,21.13,21.13,21.09,21.11,1302000.0,18.604,18.604,18.5687,18.5863,1302000.0
2014-05-08 13:40:00,21.11,21.11,21.09,21.1,2388400.0,18.5863,18.5863,18.5687,18.5775,2388400.0
2014-05-08 13:50:00,21.1,21.1,21.07,21.08,3026800.0,18.5775,18.5775,18.5511,18.5599,3026800.0
2014-05-08 14:00:00,21.08,21.09,21.05,21.05,3822000.0,18.5599,18.5687,18.5335,18.5335,3822000.0
2014-05-08 14:10:00,21.05,21.06,21.02,21.05,3609200.0,18.5335,18.5423,18.5071,18.5335,3609200.0
2014-05-08 14:20:00,21.05,21.07,21.04,21.06,2671200.0,18.5335,18.5511,18.5247,18.5423,2671200.0
2014-05-08 14:30:00,21.06,21.07,21.02,21.04,1836800.0,18.5423,18.5511,18.5071,18.5247,1836800.0
2014-05-08 14:40:00,21.04,21.04,20.95,20.97,5513200.0,18.5247,18.5247,18.4455,18.4631,5513200.0
2014-05-08 14:50:00,20.97,21.01,20.97,20.99,4407200.0,18.4631,18.4983,18.4631,18.4807,4407200.0
2014-05-08 15:00:00,20.98,20.98,20.94,20.95,5541200.0,18.4719,18.4719,18.4367,18.4455,5541200.0
2014-05-08 15:10:00,20.95,20.98,20.94,20.96,4180400.0,18.4455,18.4719,18.4367,18.4543,4180400.0
2014-05-08 15:20:00,20.96,20.99,20.96,20.99,3740800.0,18.4543,18.4807,18.4543,18.4807,3740800.0
2014-05-08 15:30:00,20.98,21.01,20.97,20.97,4191600.0,18.4719,18.4983,18.4631,18.4631,4191600.0
2014-05-08 15:40:00,20.97,20.99,20.96,20.96,4312000.0,18.4631,18.4807,18.4543,18.4543,4312000.0
2014-05-08 15:50:00,20.96,21.01,20.96,21.0,6529600.0,18.4543,18.4983,18.4543,18.4895,6529600.0
2014-05-09 09:30:00,20.88,20.94,20.85,20.86,17150000.0,18.3838,18.4367,18.3574,18.3662,17150000.0
2014-05-09 09:40:00,20.86,20.86,20.79,20.85,13353200.0,18.3662,18.3662,18.3046,18.3574,13353200.0
2014-05-09 09:50:00,20.85,20.85,20.77,20.81,10351600.0,18.3574,18.3574,18.287,18.3222,10351600.0
2014-05-09 10:00:00,20.82,20.84,20.78,20.82,6745200.0,18.331,18.3486,18.2958,18.331,6745200.0
2014-05-09 10:10:00,20.82,20.88,20.81,20.86,6652800.0,18.331,18.3838,18.3222,18.3662,6652800.0
2014-05-09 10:20:00,20.86,20.87,20.82,20.82,5157600.0,18.3662,18.375,18.331,18.331,5157600.0
2014-05-09 10:30:00,20.82,20.84,20.81,20.83,4373600.0,18.331,18.3486,18.3222,18.3398,4373600.0
2014-05-09 10:40:00,20.83,20.84,20.79,20.82,4261600.0,18.3398,18.3486,18.3046,18.331,4261600.0
2014-05-09 10:50:00,20.82,20.82,20.78,20.78,3220000.0,18.331,18.331,18.2958,18.2958,3220000.0
2014-05-09 11:00:00,20.78,20.78,20.73,20.74,8128400.0,18.2958,18.2958,18.2518,18.2606,8128400.0
2014-05-09 11:10:00,20.74,20.78,20.73,20.77,5555200.0,18.2606,18.2958,18.2518,18.287,5555200.0
2014-05-09 11:20:00,20.76,20.79,20.74,20.78,4009600.0,18.2782,18.3046,18.2606,18.2958,4009600.0
2014-05-09 11:30:00,20.79,20.81,20.77,20.8,4527600.0,18.3046,18.3222,18.287,18.3134,4527600.0
2014-05-09 11:40:00,20.8,20.81,20.79,20.8,2872800.0,18.3134,18.3222,18.3046,18.3134,2872800.0
2014-05-09 11:50:00,20.8,20.8,20.76,20.79,2752400.0,18.3134,18.3134,18.2782,18.3046,2752400.0
2014-05-09 12:00:00,20.79,20.8,20.75,20.76,3253600.0,18.3046,18.3134,18.2694,18.2782,3253600.0
2014-05-09 12:10:00,20.76,20.79,20.75,20.77,3172400.0,18.2782,18.3046,18.2694,18.287,3172400.0
2014-05-09 12:20:00,20.77,20.77,20.74,20.75,2570400.0,18.287,18.287,18.2606,18.2694,2570400.0
2014-05-09 12:30:00,20.75,20.79,20.74,20.79,3463600.0,18.2694,18.3046,18.2606,18.3046,3463600.0
2014-05-09 12:40:00,20.79,20.8,20.77,20.79,3012800.0,18.3046,18.3134,18.287,18.3046,3012800.0
2014-05-09 12:50:00,20.79,20.8,20.78,20.79,2573200.0,18.3046,18.3134,18.2958,18.3046,2573200.0
2014-05-09 13:00:00,20.79,20.8,20.78,20.78,2256800.0,18.3046,18.3134,18.2958,18.2958,2256800.0
2014-05-09 13:10:00,20.78,20.79,20.76,20.76,1786400.0,18.2958,18.3046,18.2782,18.2782,1786400.0
2014-05-09 13:20:00,20.77,20.77,20.74,20.75,3194800.0,18.287,18.287,18.2606,18.2694,3194800.0
2014-05-09 13:30:00,20.75,20.76,20.74,20.75,2296000.0,18.2694,18.2782,18.2606,18.2694,2296000.0
2014-05-09 13:40:00,20.75,20.75,20.74,20.75,2287600.0,18.2694,18.2694,18.2606,18.2694,2287600.0
2014-05-09 13:50:00,20.75,20.75,20.74,20.75,1976800.0,18.2694,18.2694,18.2606,18.2694,1976800.0
2014-05-09 14:00:00,20.75,20.77,20.74,20.76,2066400.0,18.2694,18.287,18.2606,18.2782,2066400.0
2014-05-09 14:10:00,20.76,20.78,20.75,20.76,3063200.0,18.2782,18.2958,18.2694,18.2782,3063200.0
2014-05-09 14:20:00,20.76,20.78,20.75,20.76,2259600.0,18.2782,18.2958,18.2694,18.2782,2259600.0
2014-05-09 14:30:00,20.76,20.79,20.76,20.79,3318000.0,18.2782,18.3046,18.2782,18.3046,3318000.0
2014-05-09 14:40:00,20.79,20.79,20.78,20.78,2298800.0,18.3046,18.3046,18.2958,18.2958,2298800.0
2014-05-09 14:50:00,20.78,20.83,20.78,20.83,5292000.0,18.2958,18.3398,18.2958,18.3398,5292000.0
2014-05-09 15:00:00,20.83,20.88,20.83,20.87,6064800.0,18.3398,18.3838,18.3398,18.375,6064800.0
2014-05-09 15:10:00,20.87,20.92,20.87,20.91,6577200.0,18.375,18.4191,18.375,18.4103,6577200.0
2014-05-09 15:20:00,20.91,20.92,20.88,20.88,5826800.0,18.4103,18.4191,18.3838,18.3838,5826800.0
2014-05-09 15:30:00,20.88,20.9,20.87,20.9,4732000.0,18.3838,18.4015,18.375,18.4015,4732000.0
2014-05-09 15:40:00,20.9,20.91,20.89,20.91,5863200.0,18.4015,18.4103,18.3926,18.4103,5863200.0
2014-05-09 15:50:00,20.91,20.92,20.9,20.91,11586400.0,18.4103,18.4191,18.4015,18.4103,11586400.0
2014-05-12 09:30:00,20.98,21.06,20.98,21.05,17049200.0,18.4719,18.5423,18.4719,18.5335,17049200.0
2014-05-12 09:40:00,21.05,21.09,21.04,21.08,9850400.0,18.5335,18.5687,18.5247,18.5599,9850400.0
2014-05-12 09:50:00,21.08,21.1,21.06,21.1,7492800.0,18.5599,18.5775,18.5423,18.5775,7492800.0
2014-05-12 10:00:00,21.1,21.1,21.05,21.06,4611600.0,18.5775,18.5775,18.5335,18.5423,4611600.0
2014-05-12 10:10:00,21.06,21.13,21.06,21.12,6375600.0,18.5423,18.604,18.5423,18.5952,6375600.0
2014-05-12 10:20:00,21.12,21.13,21.1,21.11,3626000.0,18.5952,18.604,18.5775,18.5863,3626000.0
2014-05-12 10:30:00,21.1,21.11,21.09,21.1,2399600.0,18.5775,18.5863,18.5687,18.5775,2399600.0
2014-05-12 10:40:00,21.1,21.11,21.06,21.09,3740800.0,18.5775,18.5863,18.5423,18.5687,3740800.0
2014-05-12 10:50:00,21.1,21.11,21.08,21.11,2511600.0,18.5775,18.5863,18.5599,18.5863,2511600.0
2014-05-12 11:00:00,21.11,21.11,21.06,21.06,3110800.0,18.5863,18.5863,18.5423,18.5423,3110800.0
2014-05-12 11:10:00,21.07,21.07,21.04,21.06,2886800.0,18.5511,18.5511,18.5247,18.5423,2886800.0
2014-05-12 11:20:00,21.06,21.08,21.05,21.07,1769600.0,18.5423,18.5599,18.5335,18.5511,1769600.0
2014-05-12 11:30:00,21.07,21.1,21.07,21.09,2640400.0,18.5511,18.5775,18.5511,18.5687,2640400.0
2014-05-12 11:40:00,21.09,21.11,21.09,21.11,1974000.0,18.5687,18.5863,18.5687,18.5863,1974000.0
2014-05-12 11:50:00,21.11,21.11,21.09,21.09,2010400.0,18.5863,18.5863,18.5687,18.5687,2010400.0
2014-05-12 12:00:00,21.09,21.11,21.09,21.11,1470000.0,18.5687,18.5863,18.5687,18.5863,1470000.0
2014-05-12 12:10:00,21.11,21.14,21.1,21.13,2976400.0,18.5863,18.6128,18.5775,18.604,2976400.0
2014-05-12 12:20:00,21.14,21.15,21.13,21.15,2794400.0,18.6128,18.6216,18.604,18.6216,2794400.0
2014-05-12 12:30:00,21.15,21.16,21.13,21.15,2828000.0,18.6216,18.6304,18.604,18.6216,2828000.0
2014-05-12 12:40:00,21.15,21.15,21.11,21.12,1766800.0,18.6216,18.6216,18.5863,18.5952,1766800.0
2014-05-12 12:50:00,21.12,21.14,21.11,21.13,1262800.0,18.5952,18.6128,18.5863,18.604,1262800.0
2014-05-12 13:00:00,21.13,21.14,21.13,21.14,1083600.0,18.604,18.6128,18.604,18.6128,1083600.0
2014-05-12 13:10:00,21.14,21.15,21.13,21.13,1240400.0,18.6128,18.6216,18.604,18.604,1240400.0
2014-05-12 13:20:00,21.13,21.15,21.13,21.14,1156400.0,18.604,18.6216,18.604,18.6128,1156400.0
2014-05-12 13:30:00,21.14,21.15,21.13,21.14,1276800.0,18.6128,18.6216,18.604,18.6128,1276800.0
2014-05-12 13:40:00,21.14,21.15,21.14,21.15,1848000.0,18.6128,18.6216,18.6128,18.6216,1848000.0
2014-05-12 13:50:00,21.15,21.16,21.14,21.15,1654800.0,18.6216,18.6304,18.6128,18.6216,1654800.0
2014-05-12 14:00:00,21.15,21.17,21.14,21.16,1598800.0,18.6216,18.6392,18.6128,18.6304,1598800.0
2014-05-12 14:10:00,21.16,21.17,21.15,21.15,2676800.0,18.6304,18.6392,18.6216,18.6216,2676800.0
2014-05-12 14:20:00,21.15,21.17,21.14,21.14,2273600.0,18.6216,18.6392,18.6128,18.6128,2273600.0
2014-05-12 14:30:00,21.14,21.15,21.11,21.13,2682400.0,18.6128,18.6216,18.5863,18.604,2682400.0
2014-05-12 14:40:00,21.13,21.14,21.1,21.11,2245600.0,18.604,18.6128,18.5775,18.5863,2245600.0
2014-05-12 14:50:00,21.11,21.16,21.1,21.16,2105600.0,18.5863,18.6304,18.5775,18.6304,2105600.0
2014-05-12 15:00:00,21.16,21.18,21.14,21.16,3665200.0,18.6304,18.648,18.6128,18.6304,3665200.0
2014-05-12 15:10:00,21.16,21.18,21.15,21.18,2352000.0,18.6304,18.648,18.6216,18.648,2352000.0
2014-05-12 15:20:00,21.18,21.18,21.17,21.17,3329200.0,18.648,18.648,18.6392,18.6392,3329200.0
2014-05-12 15:30:00,21.17,21.2,21.17,21.2,3718400.0,18.6392,18.6656,18.6392,18.6656,3718400.0
2014-05-12 15:40:00,21.2,21.2,21.17,21.19,4785200.0,18.6656,18.6656,18.6392,18.6568,4785200.0
2014-05-12 15:50:00,21.2,21.2,21.16,21.17,9844800.0,18.6656,18.6656,18.6304,18.6392,9844800.0
2014-05-13 09:30:00,21.14,21.17,21.1,21.16,9990400.0,18.6128,18.6392,18.5775,18.6304,9990400.0
2014-05-13 09:40:00,21.16,21.19,21.13,21.17,7019600.0,18.6304,18.6568,18.604,18.6392,7019600.0
2014-05-13 09:50:00,21.17,21.17,21.1,21.12,6322400.0,18.6392,18.6392,18.5775,18.5952,6322400.0
2014-05-13 10:00:00,21.12,21.18,21.11,21.18,3855600.0,18.5952,18.648,18.5863,18.648,3855600.0
2014-05-13 10:10:00,21.18,21.21,21.16,21.18,5952800.0,18.648,18.6744,18.6304,18.648,5952800.0
2014-05-13 10:20:00,21.18,21.2,21.15,21.15,2898000.0,18.648,18.6656,18.6216,18.6216,2898000.0
2014-05-13 10:30:00,21.15,21.18,21.13,21.17,3472000.0,18.6216,18.648,18.604,18.6392,3472000.0
2014-05-13 10:40:00,21.17,21.19,21.16,21.18,2032800.0,18.6392,18.6568,18.6304,18.648,2032800.0
2014-05-13 10:50:00,21.18,21.19,21.15,21.17,2326800.0,18.648,18.6568,18.6216,18.6392,2326800.0
2014-05-13 11:00:00,21.17,21.19,21.15,21.17,1979600.0,18.6392,18.6568,18.6216,18.6392,1979600.0
2014-05-13 11:10:00,21.17,21.18,21.14,21.15,1752800.0,18.6392,18.648,18.6128,18.6216,1752800.0
2014-05-13 11:20:00,21.15,21.18,21.13,21.18,2080400.0,18.6216,18.648,18.604,18.648,2080400.0
2014-05-13 11:30:00,21.18,21.19,21.16,21.16,1296400.0,18.648,18.6568,18.6304,18.6304,1296400.0
2014-05-13 11:40:00,21.16,21.18,21.14,21.16,1884400.0,18.6304,18.648,18.6128,18.6304,1884400.0
2014-05-13 11:50:00,21.16,21.18,21.15,21.16,1590400.0,18.6304,18.648,18.6216,18.6304,1590400.0
2014-05-13 12:00:00,21.16,21.17,21.14,21.17,1677200.0,18.6304,18.6392,18.6128,18.6392,1677200.0
2014-05-13 12:10:00,21.16,21.19,21.16,21.17,1758400.0,18.6304,18.6568,18.6304,18.6392,1758400.0
2014-05-13 12:20:00,21.17,21.18,21.16,21.17,1190000.0,18.6392,18.648,18.6304,18.6392,1190000.0
2014-05-13 12:30:00,21.17,21.17,21.15,21.17,1425200.0,18.6392,18.6392,18.6216,18.6392,1425200.0
2014-05-13 12:40:00,21.17,21.18,21.16,21.18,1374800.0,18.6392,18.648,18.6304,18.648,1374800.0
2014-05-13 12:50:00,21.18,21.18,21.16,21.18,1271200.0,18.648,18.648,18.6304,18.648,1271200.0
2014-05-13 13:00:00,21.18,21.2,21.18,21.19,1859200.0,18.648,18.6656,18.648,18.6568,1859200.0
2014-05-13 13:10:00,21.19,21.19,21.17,21.19,1439200.0,18.6568,18.6568,18.6392,18.6568,1439200.0
2014-05-13 13:20:00,21.19,21.19,21.17,21.19,968800.0,18.6568,18.6568,18.6392,18.6568,968800.0
2014-05-13 13:30:00,21.19,21.19,21.17,21.18,1338400.0,18.6568,18.6568,18.6392,18.648,1338400.0
2014-05-13 13:40:00,21.18,21.19,21.16,21.17,2310000.0,18.648,18.6568,18.6304,18.6392,2310000.0
2014-05-13 13:50:00,21.17,21.18,21.16,21.17,1822800.0,18.6392,18.648,18.6304,18.6392,1822800.0
2014-05-13 14:00:00,21.17,21.21,21.17,21.2,3278800.0,18.6392,18.6744,18.6392,18.6656,3278800.0
2014-05-13 14:10:00,21.2,21.21,21.19,21.2,2217600.0,18.6656,18.6744,18.6568,18.6656,2217600.0
2014-05-13 14:20:00,21.21,21.23,21.2,21.23,3180800.0,18.6744,18.692,18.6656,18.692,3180800.0
2014-05-13 14:30:00,21.23,21.23,21.22,21.22,2912000.0,18.692,18.692,18.6832,18.6832,2912000.0
2014-05-13 14:40:00,21.23,21.23,21.21,21.23,2060800.0,18.692,18.692,18.6744,18.692,2060800.0
2014-05-13 14:50:00,21.23,21.23,21.21,21.21,2027200.0,18.692,18.692,18.6744,18.6744,2027200.0
2014-05-13 15:00:00,21.21,21.22,21.19,21.19,2494800.0,18.6744,18.6832,18.6568,18.6568,2494800.0
2014-05-13 15:10:00,21.2,21.2,21.17,21.19,3791200.0,18.6656,18.6656,18.6392,18.6568,3791200.0
2014-05-13 15:20:00,21.19,21.21,21.17,21.2,2091600.0,18.6568,18.6744,18.6392,18.6656,2091600.0
2014-05-13 15:30:00,21.2,21.21,21.18,21.2,1831200.0,18.6656,18.6744,18.648,18.6656,1831200.0
2014-05-13 15:40:00,21.2,21.22,21.19,21.2,3628800.0,18.6656,18.6832,18.6568,18.6656,3628800.0
2014-05-13 15:50:00,21.2,21.21,21.12,21.2,5392800.0,18.6656,18.6744,18.5952,18.6656,5392800.0
2014-05-14 09:30:00,21.16,21.24,21.15,21.23,8948800.0,18.6304,18.7008,18.6216,18.692,8948800.0
2014-05-14 09:40:00,21.23,21.28,21.21,21.21,8282400.0,18.692,18.736,18.6744,18.6744,8282400.0
2014-05-14 09:50:00,21.21,21.26,21.2,21.25,4550000.0,18.6744,18.7184,18.6656,18.7096,4550000.0
2014-05-14 10:00:00,21.25,21.33,21.23,21.31,8061200.0,18.7096,18.78,18.692,18.7624,8061200.0
2014-05-14 10:10:00,21.31,21.34,21.29,21.3,6504400.0,18.7624,18.7889,18.7448,18.7536,6504400.0
2014-05-14 10:20:00,21.3,21.3,21.25,21.29,5073600.0,18.7536,18.7536,18.7096,18.7448,5073600.0
2014-05-14 10:30:00,21.29,21.31,21.25,21.29,4659200.0,18.7448,18.7624,18.7096,18.7448,4659200.0
2014-05-14 10:40:00,21.29,21.31,21.27,21.28,3318000.0,18.7448,18.7624,18.7272,18.736,3318000.0
2014-05-14 10:50:00,21.28,21.3,21.27,21.28,1850800.0,18.736,18.7536,18.7272,18.736,1850800.0
2014-05-14 11:00:00,21.28,21.3,21.27,21.28,1582000.0,18.736,18.7536,18.7272,18.736,1582000.0
2014-05-14 11:10:00,21.28,21.3,21.27,21.28,1128400.0,18.736,18.7536,18.7272,18.736,1128400.0
2014-05-14 11:20:00,21.28,21.29,21.22,21.23,4944800.0,18.736,18.7448,18.6832,18.692,4944800.0
2014-05-14 11:30:00,21.23,21.27,21.21,21.26,2833600.0,18.692,18.7272,18.6744,18.7184,2833600.0
2014-05-14 11:40:00,21.26,21.27,21.25,21.26,1682800.0,18.7184,18.7272,18.7096,18.7184,1682800.0
2014-05-14 11:50:00,21.25,21.26,21.23,21.23,1755600.0,18.7096,18.7184,18.692,18.692,1755600.0
2014-05-14 12:00:00,21.23,21.27,21.23,21.26,1075200.0,18.692,18.7272,18.692,18.7184,1075200.0
2014-05-14 12:10:00,21.26,21.27,21.24,21.26,1285200.0,18.7184,18.7272,18.7008,18.7184,1285200.0
2014-05-14 12:20:00,21.26,21.27,21.24,21.26,929600.0,18.7184,18.7272,18.7008,18.7184,929600.0
2014-05-14 12:30:00,21.26,21.28,21.24,21.27,1425200.0,18.7184,18.736,18.7008,18.7272,1425200.0
2014-05-14 12:40:00,21.27,21.28,21.26,21.28,758800.0,18.7272,18.736,18.7184,18.736,758800.0
2014-05-14 12:50:00,21.28,21.29,21.26,21.28,1002400.0,18.736,18.7448,18.7184,18.736,1002400.0
2014-05-14 13:00:00,21.28,21.29,21.27,21.29,1755600.0,18.736,18.7448,18.7272,18.7448,1755600.0
2014-05-14 13:10:00,21.29,21.29,21.26,21.28,865200.0,18.7448,18.7448,18.7184,18.736,865200.0
2014-05-14 13:20:00,21.28,21.28,21.27,21.27,834400.0,18.736,18.736,18.7272,18.7272,834400.0
2014-05-14 13:30:00,21.27,21.28,21.26,21.26,957600.0,18.7272,18.736,18.7184,18.7184,957600.0
2014-05-14 13:40:00,21.26,21.27,21.24,21.25,1220800.0,18.7184,18.7272,18.7008,18.7096,1220800.0
2014-05-14 13:50:00,21.24,21.26,21.23,21.25,1640800.0,18.7008,18.7184,18.692,18.7096,1640800.0
2014-05-14 14:00:00,21.25,21.26,21.24,21.24,1369200.0,18.7096,18.7184,18.7008,18.7008,1369200.0
2014-05-14 14:10:00,21.24,21.26,21.23,21.25,806400.0,18.7008,18.7184,18.692,18.7096,806400.0
2014-05-14 14:20:00,21.24,21.26,21.24,21.25,1111600.0,18.7008,18.7184,18.7008,18.7096,1111600.0
2014-05-14 14:30:00,21.25,21.28,21.25,21.26,1430800.0,18.7096,18.736,18.7096,18.7184,1430800.0
2014-05-14 14:40:00,21.26,21.26,21.24,21.25,1884400.0,18.7184,18.7184,18.7008,18.7096,1884400.0
2014-05-14 14:50:00,21.25,21.25,21.23,21.24,2032800.0,18.7096,18.7096,18.692,18.7008,2032800.0
2014-05-14 15:00:00,21.24,21.24,21.18,21.18,5359200.0,18.7008,18.7008,18.648,18.648,5359200.0
2014-05-14 15:10:00,21.18,21.19,21.15,21.18,4127200.0,18.648,18.6568,18.6216,18.648,4127200.0
2014-05-14 15:20:00,21.18,21.18,21.16,21.17,3172400.0,18.648,18.648,18.6304,18.6392,3172400.0
2014-05-14 15:30:00,21.17,21.17,21.13,21.15,4754400.0,18.6392,18.6392,18.604,18.6216,4754400.0
2014-05-14 15:40:00,21.15,21.19,21.15,21.19,4354000.0,18.6216,18.6568,18.6216,18.6568,4354000.0
2014-05-14 15:50:00,21.19,21.21,21.18,21.21,8044400.0,18.6568,18.6744,18.648,18.6744,8044400.0
2014-05-15 09:30:00,21.24,21.31,21.22,21.28,14120400.0,18.7008,18.7624,18.6832,18.736,14120400.0
2014-05-15 09:40:00,21.28,21.29,21.24,21.26,7464800.0,18.736,18.7448,18.7008,18.7184,7464800.0
2014-05-15 09:50:00,21.26,21.26,21.19,21.24,10553200.0,18.7184,18.7184,18.6568,18.7008,10553200.0
2014-05-15 10:00:00,21.24,21.24,21.1,21.13,10178000.0,18.7008,18.7008,18.5775,18.604,10178000.0
2014-05-15 10:10:00,21.13,21.17,21.11,21.16,7005600.0,18.604,18.6392,18.5863,18.6304,7005600.0
2014-05-15 10:20:00,21.16,21.17,21.14,21.16,5440400.0,18.6304,18.6392,18.6128,18.6304,5440400.0
2014-05-15 10:30:00,21.16,21.18,21.13,21.14,4569600.0,18.6304,18.648,18.604,18.6128,4569600.0
2014-05-15 10:40:00,21.15,21.17,21.14,21.15,2861600.0,18.6216,18.6392,18.6128,18.6216,2861600.0
2014-05-15 10:50:00,21.15,21.17,21.14,21.16,3060400.0,18.6216,18.6392,18.6128,18.6304,3060400.0
2014-05-15 11:00:00,21.16,21.16,21.12,21.13,3690400.0,18.6304,18.6304,18.5952,18.604,3690400.0
2014-05-15 11:10:00,21.12,21.13,21.08,21.1,4519200.0,18.5952,18.604,18.5599,18.5775,4519200.0
2014-05-15 11:20:00,21.1,21.11,21.07,21.08,5745600.0,18.5775,18.5863,18.5511,18.5599,5745600.0
2014-05-15 11:30:00,21.07,21.14,21.07,21.14,3505600.0,18.5511,18.6128,18.5511,18.6128,3505600.0
2014-05-15 11:40:00,21.14,21.14,21.07,21.08,3264800.0,18.6128,18.6128,18.5511,18.5599,3264800.0
2014-05-15 11:50:00,21.07,21.08,21.02,21.04,7896000.0,18.5511,18.5599,18.5071,18.5247,7896000.0
2014-05-15 12:00:00,21.04,21.08,21.04,21.06,2690800.0,18.5247,18.5599,18.5247,18.5423,2690800.0
2014-05-15 12:10:00,21.06,21.06,21.03,21.06,6361600.0,18.5423,18.5423,18.5159,18.5423,6361600.0
2014-05-15 12:20:00,21.06,21.08,21.05,21.06,2396800.0,18.5423,18.5599,18.5335,18.5423,2396800.0
2014-05-15 12:30:00,21.06,21.1,21.05,21.08,1971200.0,18.5423,18.5775,18.5335,18.5599,1971200.0
2014-05-15 12:40:00,21.08,21.09,21.06,21.07,1568000.0,18.5599,18.5687,18.5423,18.5511,1568000.0
2014-05-15 12:50:00,21.07,21.09,21.06,21.07,1724800.0,18.5511,18.5687,18.5423,18.5511,1724800.0
2014-05-15 13:00:00,21.07,21.08,21.05,21.05,2105600.0,18.5511,18.5599,18.5335,18.5335,2105600.0
2014-05-15 13:10:00,21.06,21.09,21.05,21.08,2478000.0,18.5423,18.5687,18.5335,18.5599,2478000.0
2014-05-15 13:20:00,21.09,21.09,21.07,21.08,1682800.0,18.5687,18.5687,18.5511,18.5599,1682800.0
2014-05-15 13:30:00,21.08,21.09,21.05,21.05,1985200.0,18.5599,18.5687,18.5335,18.5335,1985200.0
2014-05-15 13:40:00,21.05,21.06,21.03,21.03,3038000.0,18.5335,18.5423,18.5159,18.5159,3038000.0
2014-05-15 13:50:00,21.04,21.04,21.03,21.03,3326400.0,18.5247,18.5247,18.5159,18.5159,3326400.0
2014-05-15 14:00:00,21.03,21.07,21.02,21.06,6370000.0,18.5159,18.5511,18.5071,18.5423,6370000.0
2014-05-15 14:10:00,21.06,21.07,21.01,21.01,3351600.0,18.5423,18.5511,18.4983,18.4983,3351600.0
2014-05-15 14:20:00,21.02,21.06,21.0,21.06,3119200.0,18.5071,18.5423,18.4895,18.5423,3119200.0
2014-05-15 14:30:00,21.06,21.08,21.05,21.07,4393200.0,18.5423,18.5599,18.5335,18.5511,4393200.0
2014-05-15 14:40:00,21.06,21.09,21.06,21.09,2811200.0,18.5423,18.5687,18.5423,18.5687,2811200.0
2014-05-15 14:50:00,21.09,21.11,21.08,21.1,3256400.0,18.5687,18.5863,18.5599,18.5775,3256400.0
2014-05-15 15:00:00,21.1,21.11,21.08,21.1,2226000.0,18.5775,18.5863,18.5599,18.5775,2226000.0
2014-05-15 15:10:00,21.1,21.11,21.07,21.07,3094000.0,18.5775,18.5863,18.5511,18.5511,3094000.0
2014-05-15 15:20:00,21.08,21.08,21.05,21.07,2416400.0,18.5599,18.5599,18.5335,18.5511,2416400.0
2014-05-15 15:30:00,21.07,21.09,21.06,21.08,3519600.0,18.5511,18.5687,18.5423,18.5599,3519600.0
2014-05-15 15:40:00,21.08,21.09,21.06,21.08,2836400.0,18.5599,18.5687,18.5423,18.5599,2836400.0
2014-05-15 15:50:00,21.08,21.08,21.03,21.03,8652000.0,18.5599,18.5599,18.5159,18.5159,8652000.0
2014-05-16 09:30:00,21.03,21.08,20.99,21.0,25404400.0,18.5159,18.5599,18.4807,18.4895,25404400.0
2014-05-16 09:40:00,21.0,21.01,20.97,20.98,5950000.0,18.4895,18.4983,18.4631,18.4719,5950000.0
2014-05-16 09:50:00,20.98,21.0,20.94,20.97,8892800.0,18.4719,18.4895,18.4367,18.4631,8892800.0
2014-05-16 10:00:00,20.98,20.98,20.91,20.91,7042000.0,18.4719,18.4719,18.4103,18.4103,7042000.0
2014-05-16 10:10:00,20.92,20.96,20.91,20.95,5852000.0,18.4191,18.4543,18.4103,18.4455,5852000.0
2014-05-16 10:20:00,20.95,20.98,20.92,20.93,4589200.0,18.4455,18.4719,18.4191,18.4279,4589200.0
2014-05-16 10:30:00,20.93,20.95,20.92,20.95,2651600.0,18.4279,18.4455,18.4191,18.4455,2651600.0
2014-05-16 10:40:00,20.94,20.95,20.91,20.94,3724000.0,18.4367,18.4455,18.4103,18.4367,3724000.0
2014-05-16 10:50:00,20.94,20.97,20.94,20.95,2363200.0,18.4367,18.4631,18.4367,18.4455,2363200.0
2014-05-16 11:00:00,20.96,20.97,20.94,20.96,1831200.0,18.4543,18.4631,18.4367,18.4543,1831200.0
2014-05-16 11:10:00,20.96,20.99,20.95,20.99,2167200.0,18.4543,18.4807,18.4455,18.4807,2167200.0
2014-05-16 11:20:00,20.99,20.99,20.96,20.97,2438800.0,18.4807,18.4807,18.4543,18.4631,2438800.0
2014-05-16 11:30:00,20.97,20.99,20.96,20.96,2018800.0,18.4631,18.4807,18.4543,18.4543,2018800.0
2014-05-16 11:40:00,20.96,20.98,20.96,20.98,2749600.0,18.4543,18.4719,18.4543,18.4719,2749600.0
2014-05-16 11:50:00,20.98,20.98,20.97,20.98,2581600.0,18.4719,18.4719,18.4631,18.4719,2581600.0
2014-05-16 12:00:00,20.98,21.02,20.98,21.01,3024000.0,18.4719,18.5071,18.4719,18.4983,3024000.0
2014-05-16 12:10:00,21.01,21.05,21.01,21.05,4306400.0,18.4983,18.5335,18.4983,18.5335,4306400.0
2014-05-16 12:20:00,21.05,21.07,21.04,21.06,4208400.0,18.5335,18.5511,18.5247,18.5423,4208400.0
2014-05-16 12:30:00,21.06,21.07,21.05,21.07,2203600.0,18.5423,18.5511,18.5335,18.5511,2203600.0
2014-05-16 12:40:00,21.06,21.07,21.03,21.03,2189600.0,18.5423,18.5511,18.5159,18.5159,2189600.0
2014-05-16 12:50:00,21.03,21.05,21.03,21.05,1688400.0,18.5159,18.5335,18.5159,18.5335,1688400.0
2014-05-16 13:00:00,21.05,21.05,21.02,21.04,1472800.0,18.5335,18.5335,18.5071,18.5247,1472800.0
2014-05-16 13:10:00,21.04,21.06,21.03,21.06,2139200.0,18.5247,18.5423,18.5159,18.5423,2139200.0
2014-05-16 13:20:00,21.06,21.09,21.06,21.08,3788400.0,18.5423,18.5687,18.5423,18.5599,3788400.0
2014-05-16 13:30:00,21.08,21.1,21.08,21.1,4219600.0,18.5599,18.5775,18.5599,18.5775,4219600.0
2014-05-16 13:40:00,21.1,21.12,21.08,21.09,3539200.0,18.5775,18.5952,18.5599,18.5687,3539200.0
2014-05-16 13:50:00,21.1,21.11,21.09,21.1,1562400.0,18.5775,18.5863,18.5687,18.5775,1562400.0
2014-05-16 14:00:00,21.11,21.11,21.08,21.1,2242800.0,18.5863,18.5863,18.5599,18.5775,2242800.0
2014-05-16 14:10:00,21.1,21.12,21.09,21.12,2450000.0,18.5775,18.5952,18.5687,18.5952,2450000.0
2014-05-16 14:20:00,21.11,21.14,21.11,21.13,3119200.0,18.5863,18.6128,18.5863,18.604,3119200.0
2014-05-16 14:30:00,21.13,21.15,21.12,21.15,5140800.0,18.604,18.6216,18.5952,18.6216,5140800.0
2014-05-16 14:40:00,21.15,21.18,21.15,21.17,4832800.0,18.6216,18.648,18.6216,18.6392,4832800.0
2014-05-16 14:50:00,21.17,21.23,21.16,21.23,7403200.0,18.6392,18.692,18.6304,18.692,7403200.0
2014-05-16 15:00:00,21.23,21.29,21.23,21.29,10984400.0,18.692,18.7448,18.692,18.7448,10984400.0
2014-05-16 15:10:00,21.29,21.3,21.25,21.27,10824800.0,18.7448,18.7536,18.7096,18.7272,10824800.0
2014-05-16 15:20:00,21.26,21.27,21.26,21.26,4555600.0,18.7184,18.7272,18.7184,18.7184,4555600.0
2014-05-16 15:30:00,21.26,21.31,21.26,21.3,9430400.0,18.7184,18.7624,18.7184,18.7536,9430400.0
2014-05-16 15:40:00,21.29,21.3,21.27,21.28,5983600.0,18.7448,18.7536,18.7272,18.736,5983600.0
2014-05-16 15:50:00,21.28,21.34,21.28,21.34,19062400.0,18.736,18.7889,18.736,18.7889,19062400.0
2014-05-19 09:30:00,21.35,21.54,21.33,21.54,34543600.0,18.7977,18.9649,18.78,18.9649,34543600.0
2014-05-19 09:40:00,21.54,21.63,21.53,21.58,27269200.0,18.9649,19.0442,18.9561,19.0002,27269200.0
2014-05-19 09:50:00,21.58,21.59,21.54,21.57,11412800.0,19.0002,19.009,18.9649,18.9914,11412800.0
2014-05-19 10:00:00,21.57,21.61,21.56,21.6,11328800.0,18.9914,19.0266,18.9826,19.0178,11328800.0
2014-05-19 10:10:00,21.6,21.64,21.58,21.61,10402000.0,19.0178,19.053,19.0002,19.0266,10402000.0
2014-05-19 10:20:00,21.61,21.62,21.56,21.59,7064400.0,19.0266,19.0354,18.9826,19.009,7064400.0
2014-05-19 10:30:00,21.59,21.63,21.58,21.62,5395600.0,19.009,19.0442,19.0002,19.0354,5395600.0
2014-05-19 10:40:00,21.62,21.63,21.59,21.6,5216400.0,19.0354,19.0442,19.009,19.0178,5216400.0
2014-05-19 10:50:00,21.6,21.61,21.57,21.6,4303600.0,19.0178,19.0266,18.9914,19.0178,4303600.0
2014-05-19 11:00:00,21.6,21.63,21.6,21.62,5731600.0,19.0178,19.0442,19.0178,19.0354,5731600.0
2014-05-19 11:10:00,21.62,21.67,21.62,21.65,8640800.0,19.0354,19.0794,19.0354,19.0618,8640800.0
2014-05-19 11:20:00,21.65,21.65,21.63,21.65,4597600.0,19.0618,19.0618,19.0442,19.0618,4597600.0
2014-05-19 11:30:00,21.65,21.66,21.64,21.66,4093600.0,19.0618,19.0706,19.053,19.0706,4093600.0
2014-05-19 11:40:00,21.66,21.68,21.65,21.67,6118000.0,19.0706,19.0882,19.0618,19.0794,6118000.0
2014-05-19 11:50:00,21.66,21.68,21.66,21.67,2889600.0,19.0706,19.0882,19.0706,19.0794,2889600.0
2014-05-19 12:00:00,21.67,21.68,21.65,21.66,4065600.0,19.0794,19.0882,19.0618,19.0706,4065600.0
2014-05-19 12:10:00,21.66,21.69,21.64,21.68,3816400.0,19.0706,19.097,19.053,19.0882,3816400.0
2014-05-19 12:20:00,21.68,21.69,21.67,21.67,2450000.0,19.0882,19.097,19.0794,19.0794,2450000.0
2014-05-19 12:30:00,21.67,21.68,21.65,21.65,2623600.0,19.0794,19.0882,19.0618,19.0618,2623600.0
2014-05-19 12:40:00,21.66,21.66,21.63,21.64,3091200.0,19.0706,19.0706,19.0442,19.053,3091200.0
2014-05-19 12:50:00,21.64,21.67,21.63,21.66,3091200.0,19.053,19.0794,19.0442,19.0706,3091200.0
2014-05-19 13:00:00,21.66,21.67,21.64,21.64,2657200.0,19.0706,19.0794,19.053,19.053,2657200.0
2014-05-19 13:10:00,21.64,21.64,21.63,21.63,2475200.0,19.053,19.053,19.0442,19.0442,2475200.0
2014-05-19 13:20:00,21.63,21.65,21.62,21.64,2749600.0,19.0442,19.0618,19.0354,19.053,2749600.0
2014-05-19 13:30:00,21.65,21.65,21.64,21.65,1666000.0,19.0618,19.0618,19.053,19.0618,1666000.0
2014-05-19 13:40:00,21.64,21.65,21.63,21.64,2060800.0,19.053,19.0618,19.0442,19.053,2060800.0
2014-05-19 13:50:00,21.64,21.67,21.64,21.65,2508800.0,19.053,19.0794,19.053,19.0618,2508800.0
2014-05-19 14:00:00,21.65,21.66,21.65,21.65,1834000.0,19.0618,19.0706,19.0618,19.0618,1834000.0
2014-05-19 14:10:00,21.65,21.66,21.64,21.64,2433200.0,19.0618,19.0706,19.053,19.053,2433200.0
2014-05-19 14:20:00,21.65,21.66,21.65,21.66,2217600.0,19.0618,19.0706,19.0618,19.0706,2217600.0
2014-05-19 14:30:00,21.66,21.66,21.63,21.65,2648800.0,19.0706,19.0706,19.0442,19.0618,2648800.0
2014-05-19 14:40:00,21.64,21.65,21.61,21.64,3178000.0,19.053,19.0618,19.0266,19.053,3178000.0
2014-05-19 14:50:00,21.64,21.64,21.61,21.62,2413600.0,19.053,19.053,19.0266,19.0354,2413600.0
2014-05-19 15:00:00,21.62,21.63,21.58,21.6,4804800.0,19.0354,19.0442,19.0002,19.0178,4804800.0
2014-05-19 15:10:00,21.6,21.61,21.54,21.55,7719600.0,19.0178,19.0266,18.9649,18.9737,7719600.0
2014-05-19 15:20:00,21.55,21.6,21.55,21.59,5171600.0,18.9737,19.0178,18.9737,19.009,5171600.0
2014-05-19 15:30:00,21.59,21.63,21.59,21.6,5205200.0,19.009,19.0442,19.009,19.0178,5205200.0
2014-05-19 15:40:00,21.6,21.63,21.59,21.6,5392800.0,19.0178,19.0442,19.009,19.0178,5392800.0
2014-05-19 15:50:00,21.6,21.61,21.58,21.59,11681600.0,19.0178,19.0266,19.0002,19.009,11681600.0
2014-05-20 09:30:00,21.59,21.64,21.55,21.61,16324000.0,19.009,19.053,18.9737,19.0266,16324000.0
2014-05-20 09:40:00,21.61,21.61,21.54,21.57,7714000.0,19.0266,19.0266,18.9649,18.9914,7714000.0
2014-05-20 09:50:00,21.57,21.64,21.54,21.58,8610000.0,18.9914,19.053,18.9649,19.0002,8610000.0
2014-05-20 10:00:00,21.58,21.65,21.57,21.59,14268800.0,19.0002,19.0618,18.9914,19.009,14268800.0
2014-05-20 10:10:00,21.59,21.62,21.56,21.57,7114800.0,19.009,19.0354,18.9826,18.9914,7114800.0
2014-05-20 10:20:00,21.58,21.61,21.57,21.59,5152000.0,19.0002,19.0266,18.9914,19.009,5152000.0
2014-05-20 10:30:00,21.59,21.64,21.58,21.62,6750800.0,19.009,19.053,19.0002,19.0354,6750800.0
2014-05-20 10:40:00,21.62,21.64,21.61,21.62,2665600.0,19.0354,19.053,19.0266,19.0354,2665600.0
2014-05-20 10:50:00,21.62,21.63,21.61,21.63,5045600.0,19.0354,19.0442,19.0266,19.0442,5045600.0
2014-05-20 11:00:00,21.63,21.64,21.61,21.61,2853200.0,19.0442,19.053,19.0266,19.0266,2853200.0
2014-05-20 11:10:00,21.61,21.62,21.57,21.6,4292400.0,19.0266,19.0354,18.9914,19.0178,4292400.0
2014-05-20 11:20:00,21.6,21.61,21.58,21.59,1680000.0,19.0178,19.0266,19.0002,19.009,1680000.0
2014-05-20 11:30:00,21.59,21.6,21.58,21.6,1372000.0,19.009,19.0178,19.0002,19.0178,1372000.0
2014-05-20 11:40:00,21.59,21.65,21.59,21.65,3486000.0,19.009,19.0618,19.009,19.0618,3486000.0
2014-05-20 11:50:00,21.65,21.66,21.63,21.65,2914800.0,19.0618,19.0706,19.0442,19.0618,2914800.0
2014-05-20 12:00:00,21.65,21.65,21.58,21.58,3466400.0,19.0618,19.0618,19.0002,19.0002,3466400.0
2014-05-20 12:10:00,21.59,21.59,21.56,21.59,4253200.0,19.009,19.009,18.9826,19.009,4253200.0
2014-05-20 12:20:00,21.58,21.59,21.57,21.58,1428000.0,19.0002,19.009,18.9914,19.0002,1428000.0
2014-05-20 12:30:00,21.58,21.59,21.57,21.59,1632400.0,19.0002,19.009,18.9914,19.009,1632400.0
2014-05-20 12:40:00,21.59,21.6,21.57,21.58,1624000.0,19.009,19.0178,18.9914,19.0002,1624000.0
2014-05-20 12:50:00,21.58,21.6,21.58,21.59,1360800.0,19.0002,19.0178,19.0002,19.009,1360800.0
2014-05-20 13:00:00,21.59,21.59,21.58,21.58,2077600.0,19.009,19.009,19.0002,19.0002,2077600.0
2014-05-20 13:10:00,21.58,21.58,21.53,21.54,5891200.0,19.0002,19.0002,18.9561,18.9649,5891200.0
2014-05-20 13:20:00,21.53,21.55,21.51,21.52,4435200.0,18.9561,18.9737,18.9385,18.9473,4435200.0
2014-05-20 13:30:00,21.52,21.52,21.47,21.48,5345200.0,18.9473,18.9473,18.9033,18.9121,5345200.0
2014-05-20 13:40:00,21.48,21.48,21.45,21.46,4869200.0,18.9121,18.9121,18.8857,18.8945,4869200.0
2014-05-20 13:50:00,21.46,21.49,21.46,21.47,3130400.0,18.8945,18.9209,18.8945,18.9033,3130400.0
2014-05-20 14:00:00,21.47,21.51,21.47,21.5,3676400.0,18.9033,18.9385,18.9033,18.9297,3676400.0
2014-05-20 14:10:00,21.5,21.53,21.49,21.53,3085600.0,18.9297,18.9561,18.9209,18.9561,3085600.0
2014-05-20 14:20:00,21.53,21.54,21.52,21.53,2441600.0,18.9561,18.9649,18.9473,18.9561,2441600.0
2014-05-20 14:30:00,21.52,21.53,21.49,21.49,1786400.0,18.9473,18.9561,18.9209,18.9209,1786400.0
2014-05-20 14:40:00,21.49,21.51,21.47,21.49,2847600.0,18.9209,18.9385,18.9033,18.9209,2847600.0
2014-05-20 14:50:00,21.49,21.51,21.47,21.5,2646000.0,18.9209,18.9385,18.9033,18.9297,2646000.0
2014-05-20 15:00:00,21.5,21.53,21.49,21.52,2576000.0,18.9297,18.9561,18.9209,18.9473,2576000.0
2014-05-20 15:10:00,21.52,21.54,21.5,21.54,2931600.0,18.9473,18.9649,18.9297,18.9649,2931600.0
2014-05-20 15:20:00,21.54,21.57,21.54,21.56,3931200.0,18.9649,18.9914,18.9649,18.9826,3931200.0
2014-05-20 15:30:00,21.56,21.6,21.56,21.59,6650000.0,18.9826,19.0178,18.9826,19.009,6650000.0
2014-05-20 15:40:00,21.59,21.61,21.57,21.58,5600000.0,19.009,19.0266,18.9914,19.0002,5600000.0
2014-05-20 15:50:00,21.58,21.6,21.57,21.59,8310400.0,19.0002,19.0178,18.9914,19.009,8310400.0
2014-05-21 09:30:00,21.57,21.61,21.54,21.58,13622000.0,18.9914,19.0266,18.9649,19.0002,13622000.0
2014-05-21 09:40:00,21.58,21.62,21.54,21.61,9718800.0,19.0002,19.0354,18.9649,19.0266,9718800.0
2014-05-21 09:50:00,21.61,21.63,21.58,21.6,7921200.0,19.0266,19.0442,19.0002,19.0178,7921200.0
2014-05-21 10:00:00,21.6,21.6,21.54,21.56,10648400.0,19.0178,19.0178,18.9649,18.9826,10648400.0
2014-05-21 10:10:00,21.56,21.58,21.5,21.53,6316800.0,18.9826,19.0002,18.9297,18.9561,6316800.0
2014-05-21 10:20:00,21.53,21.56,21.51,21.54,3752000.0,18.9561,18.9826,18.9385,18.9649,3752000.0
2014-05-21 10:30:00,21.54,21.57,21.52,21.56,4726400.0,18.9649,18.9914,18.9473,18.9826,4726400.0
2014-05-21 10:40:00,21.57,21.61,21.57,21.58,5569200.0,18.9914,19.0266,18.9914,19.0002,5569200.0
2014-05-21 10:50:00,21.58,21.59,21.57,21.58,1806000.0,19.0002,19.009,18.9914,19.0002,1806000.0
2014-05-21 11:00:00,21.57,21.58,21.54,21.56,5096000.0,18.9914,19.0002,18.9649,18.9826,5096000.0
2014-05-21 11:10:00,21.56,21.59,21.55,21.58,4244800.0,18.9826,19.009,18.9737,19.0002,4244800.0
2014-05-21 11:20:00,21.59,21.59,21.54,21.54,2450000.0,19.009,19.009,18.9649,18.9649,2450000.0
2014-05-21 11:30:00,21.54,21.56,21.53,21.54,2797200.0,18.9649,18.9826,18.9561,18.9649,2797200.0
2014-05-21 11:40:00,21.54,21.57,21.54,21.55,2058000.0,18.9649,18.9914,18.9649,18.9737,2058000.0
2014-05-21 11:50:00,21.55,21.57,21.55,21.56,2228800.0,18.9737,18.9914,18.9737,18.9826,2228800.0
2014-05-21 12:00:00,21.56,21.58,21.55,21.55,1358000.0,18.9826,19.0002,18.9737,18.9737,1358000.0
2014-05-21 12:10:00,21.55,21.56,21.55,21.56,1380400.0,18.9737,18.9826,18.9737,18.9826,1380400.0
2014-05-21 12:20:00,21.56,21.58,21.55,21.57,1453200.0,18.9826,19.0002,18.9737,18.9914,1453200.0
2014-05-21 12:30:00,21.57,21.58,21.57,21.58,1540000.0,18.9914,19.0002,18.9914,19.0002,1540000.0
2014-05-21 12:40:00,21.58,21.61,21.58,21.6,2822400.0,19.0002,19.0266,19.0002,19.0178,2822400.0
2014-05-21 12:50:00,21.6,21.62,21.59,21.6,1713600.0,19.0178,19.0354,19.009,19.0178,1713600.0
2014-05-21 13:00:00,21.6,21.62,21.6,21.61,2184000.0,19.0178,19.0354,19.0178,19.0266,2184000.0
2014-05-21 13:10:00,21.62,21.62,21.58,21.59,1892800.0,19.0354,19.0354,19.0002,19.009,1892800.0
2014-05-21 13:20:00,21.59,21.61,21.58,21.61,1573600.0,19.009,19.0266,19.0002,19.0266,1573600.0
2014-05-21 13:30:00,21.6,21.61,21.6,21.61,1215200.0,19.0178,19.0266,19.0178,19.0266,1215200.0
2014-05-21 13:40:00,21.61,21.62,21.6,21.6,1635200.0,19.0266,19.0354,19.0178,19.0178,1635200.0
2014-05-21 13:50:00,21.6,21.62,21.6,21.6,1346800.0,19.0178,19.0354,19.0178,19.0178,1346800.0
2014-05-21 14:00:00,21.61,21.64,21.59,21.61,4418400.0,19.0266,19.053,19.009,19.0266,4418400.0
2014-05-21 14:10:00,21.61,21.63,21.6,21.63,2643200.0,19.0266,19.0442,19.0178,19.0442,2643200.0
2014-05-21 14:20:00,21.63,21.65,21.62,21.65,4880400.0,19.0442,19.0618,19.0354,19.0618,4880400.0
2014-05-21 14:30:00,21.65,21.67,21.64,21.66,3976000.0,19.0618,19.0794,19.053,19.0706,3976000.0
2014-05-21 14:40:00,21.66,21.67,21.65,21.66,3152800.0,19.0706,19.0794,19.0618,19.0706,3152800.0
2014-05-21 14:50:00,21.66,21.66,21.63,21.63,3662400.0,19.0706,19.0706,19.0442,19.0442,3662400.0
2014-05-21 15:00:00,21.63,21.65,21.62,21.62,2912000.0,19.0442,19.0618,19.0354,19.0354,2912000.0
2014-05-21 15:10:00,21.62,21.66,21.62,21.65,3284400.0,19.0354,19.0706,19.0354,19.0618,3284400.0
2014-05-21 15:20:00,21.65,21.66,21.64,21.65,2254000.0,19.0618,19.0706,19.053,19.0618,2254000.0
2014-05-21 15:30:00,21.65,21.65,21.64,21.65,2965200.0,19.0618,19.0618,19.053,19.0618,2965200.0
2014-05-21 15:40:00,21.65,21.66,21.65,21.66,3525200.0,19.0618,19.0706,19.0618,19.0706,3525200.0
2014-05-21 15:50:00,21.66,21.67,21.64,21.65,7968800.0,19.0706,19.0794,19.053,19.0618,7968800.0
2014-05-22 09:30:00,21.66,21.71,21.64,21.69,13146000.0,19.0706,19.1146,19.053,19.097,13146000.0
2014-05-22 09:40:00,21.69,21.69,21.61,21.62,10480400.0,19.097,19.097,19.0266,19.0354,10480400.0
2014-05-22 09:50:00,21.62,21.67,21.62,21.65,8022000.0,19.0354,19.0794,19.0354,19.0618,8022000.0
2014-05-22 10:00:00,21.65,21.65,21.59,21.61,6280400.0,19.0618,19.0618,19.009,19.0266,6280400.0
2014-05-22 10:10:00,21.62,21.63,21.59,21.61,3634400.0,19.0354,19.0442,19.009,19.0266,3634400.0
2014-05-22 10:20:00,21.6,21.64,21.58,21.62,5667200.0,19.0178,19.053,19.0002,19.0354,5667200.0
2014-05-22 10:30:00,21.62,21.65,21.6,21.64,2360400.0,19.0354,19.0618,19.0178,19.053,2360400.0
2014-05-22 10:40:00,21.64,21.64,21.61,21.62,1783600.0,19.053,19.053,19.0266,19.0354,1783600.0
2014-05-22 10:50:00,21.62,21.65,21.62,21.64,4536000.0,19.0354,19.0618,19.0354,19.053,4536000.0
2014-05-22 11:00:00,21.64,21.64,21.61,21.62,3508400.0,19.053,19.053,19.0266,19.0354,3508400.0
2014-05-22 11:10:00,21.62,21.65,21.62,21.63,3161200.0,19.0354,19.0618,19.0354,19.0442,3161200.0
2014-05-22 11:20:00,21.63,21.64,21.62,21.64,3113600.0,19.0442,19.053,19.0354,19.053,3113600.0
2014-05-22 11:30:00,21.63,21.68,21.63,21.66,3427200.0,19.0442,19.0882,19.0442,19.0706,3427200.0
2014-05-22 11:40:00,21.66,21.66,21.64,21.64,1741600.0,19.0706,19.0706,19.053,19.053,1741600.0
2014-05-22 11:50:00,21.65,21.65,21.63,21.63,968800.0,19.0618,19.0618,19.0442,19.0442,968800.0
2014-05-22 12:00:00,21.64,21.65,21.62,21.64,1425200.0,19.053,19.0618,19.0354,19.053,1425200.0
2014-05-22 12:10:00,21.64,21.64,21.62,21.62,898800.0,19.053,19.053,19.0354,19.0354,898800.0
2014-05-22 12:20:00,21.62,21.63,21.62,21.62,1010800.0,19.0354,19.0442,19.0354,19.0354,1010800.0
2014-05-22 12:30:00,21.63,21.63,21.61,21.63,1629600.0,19.0442,19.0442,19.0266,19.0442,1629600.0
2014-05-22 12:40:00,21.63,21.65,21.63,21.64,1170400.0,19.0442,19.0618,19.0442,19.053,1170400.0
2014-05-22 12:50:00,21.64,21.65,21.63,21.64,714000.0,19.053,19.0618,19.0442,19.053,714000.0
2014-05-22 13:00:00,21.64,21.65,21.63,21.64,646800.0,19.053,19.0618,19.0442,19.053,646800.0
2014-05-22 13:10:00,21.64,21.65,21.64,21.65,938000.0,19.053,19.0618,19.053,19.0618,938000.0
2014-05-22 13:20:00,21.65,21.66,21.64,21.65,2301600.0,19.0618,19.0706,19.053,19.0618,2301600.0
2014-05-22 13:30:00,21.65,21.68,21.65,21.68,4583600.0,19.0618,19.0882,19.0618,19.0882,4583600.0
2014-05-22 13:40:00,21.68,21.7,21.68,21.7,3522400.0,19.0882,19.1058,19.0882,19.1058,3522400.0
2014-05-22 13:50:00,21.7,21.71,21.69,21.7,4452000.0,19.1058,19.1146,19.097,19.1058,4452000.0
2014-05-22 14:00:00,21.7,21.75,21.7,21.73,6112400.0,19.1058,19.1498,19.1058,19.1322,6112400.0
2014-05-22 14:10:00,21.73,21.77,21.73,21.76,4482800.0,19.1322,19.1674,19.1322,19.1586,4482800.0
2014-05-22 14:20:00,21.77,21.78,21.75,21.76,4950400.0,19.1674,19.1763,19.1498,19.1586,4950400.0
2014-05-22 14:30:00,21.76,21.78,21.72,21.73,4191600.0,19.1586,19.1763,19.1234,19.1322,4191600.0
2014-05-22 14:40:00,21.73,21.74,21.72,21.74,2774800.0,19.1322,19.141,19.1234,19.141,2774800.0
2014-05-22 14:50:00,21.74,21.75,21.72,21.74,1929200.0,19.141,19.1498,19.1234,19.141,1929200.0
2014-05-22 15:00:00,21.74,21.74,21.72,21.73,2618000.0,19.141,19.141,19.1234,19.1322,2618000.0
2014-05-22 15:10:00,21.72,21.76,21.71,21.75,3525200.0,19.1234,19.1586,19.1146,19.1498,3525200.0
2014-05-22 15:20:00,21.75,21.75,21.72,21.74,2909200.0,19.1498,19.1498,19.1234,19.141,2909200.0
2014-05-22 15:30:00,21.74,21.75,21.7,21.71,3819200.0,19.141,19.1498,19.1058,19.1146,3819200.0
2014-05-22 15:40:00,21.71,21.72,21.64,21.65,7089600.0,19.1146,19.1234,19.053,19.0618,7089600.0
2014-05-22 15:50:00,21.65,21.69,21.65,21.69,7957600.0,19.0618,19.097,19.0618,19.097,7957600.0
2014-05-23 09:30:00,21.69,21.72,21.67,21.7,9791600.0,19.097,19.1234,19.0794,19.1058,9791600.0
2014-05-23 09:40:00,21.7,21.73,21.68,21.71,13958000.0,19.1058,19.1322,19.0882,19.1146,13958000.0
2014-05-23 09:50:00,21.72,21.75,21.71,21.73,5728800.0,19.1234,19.1498,19.1146,19.1322,5728800.0
2014-05-23 10:00:00,21.73,21.74,21.71,21.71,5432000.0,19.1322,19.141,19.1146,19.1146,5432000.0
2014-05-23 10:10:00,21.71,21.72,21.7,21.71,5378800.0,19.1146,19.1234,19.1058,19.1146,5378800.0
2014-05-23 10:20:00,21.71,21.72,21.7,21.71,2399600.0,19.1146,19.1234,19.1058,19.1146,2399600.0
2014-05-23 10:30:00,21.71,21.71,21.66,21.67,6322400.0,19.1146,19.1146,19.0706,19.0794,6322400.0
2014-05-23 10:40:00,21.67,21.69,21.67,21.68,3942400.0,19.0794,19.097,19.0794,19.0882,3942400.0
2014-05-23 10:50:00,21.69,21.7,21.68,21.7,3721200.0,19.097,19.1058,19.0882,19.1058,3721200.0
2014-05-23 11:00:00,21.7,21.72,21.7,21.72,3430000.0,19.1058,19.1234,19.1058,19.1234,3430000.0
2014-05-23 11:10:00,21.72,21.72,21.7,21.71,2713200.0,19.1234,19.1234,19.1058,19.1146,2713200.0
2014-05-23 11:20:00,21.71,21.72,21.71,21.72,2797200.0,19.1146,19.1234,19.1146,19.1234,2797200.0
2014-05-23 11:30:00,21.72,21.72,21.7,21.71,1839600.0,19.1234,19.1234,19.1058,19.1146,1839600.0
2014-05-23 11:40:00,21.71,21.73,21.71,21.73,2727200.0,19.1146,19.1322,19.1146,19.1322,2727200.0
2014-05-23 11:50:00,21.73,21.74,21.72,21.72,3113600.0,19.1322,19.141,19.1234,19.1234,3113600.0
2014-05-23 12:00:00,21.72,21.76,21.72,21.76,3780000.0,19.1234,19.1586,19.1234,19.1586,3780000.0
2014-05-23 12:10:00,21.76,21.77,21.75,21.76,3869600.0,19.1586,19.1674,19.1498,19.1586,3869600.0
2014-05-23 12:20:00,21.76,21.76,21.75,21.76,1870400.0,19.1586,19.1586,19.1498,19.1586,1870400.0
2014-05-23 12:30:00,21.76,21.77,21.75,21.76,2377200.0,19.1586,19.1674,19.1498,19.1586,2377200.0
2014-05-23 12:40:00,21.75,21.77,21.73,21.76,1946000.0,19.1498,19.1674,19.1322,19.1586,1946000.0
2014-05-23 12:50:00,21.76,21.77,21.75,21.76,1839600.0,19.1586,19.1674,19.1498,19.1586,1839600.0
2014-05-23 13:00:00,21.76,21.77,21.76,21.77,2032800.0,19.1586,19.1674,19.1586,19.1674,2032800.0
2014-05-23 13:10:00,21.77,21.78,21.76,21.76,2564800.0,19.1674,19.1763,19.1586,19.1586,2564800.0
2014-05-23 13:20:00,21.76,21.78,21.76,21.78,2534000.0,19.1586,19.1763,19.1586,19.1763,2534000.0
2014-05-23 13:30:00,21.78,21.78,21.77,21.78,2592800.0,19.1763,19.1763,19.1674,19.1763,2592800.0
2014-05-23 13:40:00,21.78,21.8,21.77,21.8,5930400.0,19.1763,19.1939,19.1674,19.1939,5930400.0
2014-05-23 13:50:00,21.8,21.81,21.79,21.8,3152800.0,19.1939,19.2027,19.1851,19.1939,3152800.0
2014-05-23 14:00:00,21.8,21.81,21.79,21.81,2525600.0,19.1939,19.2027,19.1851,19.2027,2525600.0
2014-05-23 14:10:00,21.81,21.84,21.81,21.84,4177600.0,19.2027,19.2291,19.2027,19.2291,4177600.0
2014-05-23 14:20:00,21.84,21.84,21.82,21.83,3802400.0,19.2291,19.2291,19.2115,19.2203,3802400.0
2014-05-23 14:30:00,21.83,21.83,21.82,21.82,2478000.0,19.2203,19.2203,19.2115,19.2115,2478000.0
2014-05-23 14:40:00,21.82,21.83,21.81,21.83,2388400.0,19.2115,19.2203,19.2027,19.2203,2388400.0
2014-05-23 14:50:00,21.83,21.85,21.83,21.85,2721600.0,19.2203,19.2379,19.2203,19.2379,2721600.0
2014-05-23 15:00:00,21.84,21.9,21.84,21.89,7061600.0,19.2291,19.2819,19.2291,19.2731,7061600.0
2014-05-23 15:10:00,21.89,21.91,21.88,21.89,5124000.0,19.2731,19.2907,19.2643,19.2731,5124000.0
2014-05-23 15:20:00,21.89,21.94,21.89,21.94,6781600.0,19.2731,19.3171,19.2731,19.3171,6781600.0
2014-05-23 15:30:00,21.94,21.95,21.92,21.95,6596800.0,19.3171,19.3259,19.2995,19.3259,6596800.0
2014-05-23 15:40:00,21.95,21.95,21.89,21.9,10211600.0,19.3259,19.3259,19.2731,19.2819,10211600.0
2014-05-23 15:50:00,21.9,21.94,21.89,21.93,13882400.0,19.2819,19.3171,19.2731,19.3083,13882400.0
2014-05-27 09:30:00,22.0,22.11,21.99,22.06,29181600.0,19.37,19.4668,19.3611,19.4228,29181600.0
2014-05-27 09:40:00,22.06,22.09,22.05,22.07,13734000.0,19.4228,19.4492,19.414,19.4316,13734000.0
2014-05-27 09:50:00,22.07,22.17,22.07,22.14,19499200.0,19.4316,19.5196,19.4316,19.4932,19499200.0
2014-05-27 10:00:00,22.13,22.19,22.12,22.19,11477200.0,19.4844,19.5372,19.4756,19.5372,11477200.0
2014-05-27 10:10:00,22.19,22.2,22.15,22.17,7506800.0,19.5372,19.546,19.502,19.5196,7506800.0
2014-05-27 10:20:00,22.17,22.19,22.14,22.17,6874000.0,19.5196,19.5372,19.4932,19.5196,6874000.0
2014-05-27 10:30:00,22.17,22.18,22.14,22.15,4816000.0,19.5196,19.5284,19.4932,19.502,4816000.0
2014-05-27 10:40:00,22.15,22.16,22.12,22.14,5303200.0,19.502,19.5108,19.4756,19.4932,5303200.0
2014-05-27 10:50:00,22.14,22.17,22.14,22.16,2895200.0,19.4932,19.5196,19.4932,19.5108,2895200.0
2014-05-27 11:00:00,22.16,22.18,22.16,22.18,5432000.0,19.5108,19.5284,19.5108,19.5284,5432000.0
2014-05-27 11:10:00,22.18,22.19,22.16,22.16,3850000.0,19.5284,19.5372,19.5108,19.5108,3850000.0
2014-05-27 11:20:00,22.16,22.17,22.14,22.14,4216800.0,19.5108,19.5196,19.4932,19.4932,4216800.0
2014-05-27 11:30:00,22.14,22.15,22.13,22.15,3301200.0,19.4932,19.502,19.4844,19.502,3301200.0
2014-05-27 11:40:00,22.14,22.15,22.13,22.15,3217200.0,19.4932,19.502,19.4844,19.502,3217200.0
2014-05-27 11:50:00,22.14,22.17,22.13,22.16,2984800.0,19.4932,19.5196,19.4844,19.5108,2984800.0
2014-05-27 12:00:00,22.16,22.19,22.15,22.19,3337600.0,19.5108,19.5372,19.502,19.5372,3337600.0
2014-05-27 12:10:00,22.19,22.2,22.18,22.19,4216800.0,19.5372,19.546,19.5284,19.5372,4216800.0
2014-05-27 12:20:00,22.19,22.2,22.17,22.17,2620800.0,19.5372,19.546,19.5196,19.5196,2620800.0
2014-05-27 12:30:00,22.17,22.19,22.17,22.18,1680000.0,19.5196,19.5372,19.5196,19.5284,1680000.0
2014-05-27 12:40:00,22.18,22.19,22.18,22.19,2321200.0,19.5284,19.5372,19.5284,19.5372,2321200.0
2014-05-27 12:50:00,22.19,22.24,22.19,22.23,5608400.0,19.5372,19.5813,19.5372,19.5725,5608400.0
2014-05-27 13:00:00,22.23,22.26,22.22,22.25,4866400.0,19.5725,19.5989,19.5637,19.5901,4866400.0
2014-05-27 13:10:00,22.25,22.3,22.25,22.3,6566000.0,19.5901,19.6341,19.5901,19.6341,6566000.0
2014-05-27 13:20:00,22.3,22.31,22.27,22.29,6924400.0,19.6341,19.6429,19.6077,19.6253,6924400.0
2014-05-27 13:30:00,22.29,22.3,22.24,22.26,5698000.0,19.6253,19.6341,19.5813,19.5989,5698000.0
2014-05-27 13:40:00,22.26,22.3,22.24,22.28,4482800.0,19.5989,19.6341,19.5813,19.6165,4482800.0
2014-05-27 13:50:00,22.28,22.31,22.27,22.31,6535200.0,19.6165,19.6429,19.6077,19.6429,6535200.0
2014-05-27 14:00:00,22.31,22.32,22.3,22.32,3780000.0,19.6429,19.6517,19.6341,19.6517,3780000.0
2014-05-27 14:10:00,22.32,22.35,22.31,22.34,6210400.0,19.6517,19.6781,19.6429,19.6693,6210400.0
2014-05-27 14:20:00,22.34,22.35,22.31,22.33,5826800.0,19.6693,19.6781,19.6429,19.6605,5826800.0
2014-05-27 14:30:00,22.33,22.35,22.31,22.33,4415600.0,19.6605,19.6781,19.6429,19.6605,4415600.0
2014-05-27 14:40:00,22.34,22.35,22.32,22.34,4614400.0,19.6693,19.6781,19.6517,19.6693,4614400.0
2014-05-27 14:50:00,22.34,22.34,22.31,22.32,3981600.0,19.6693,19.6693,19.6429,19.6517,3981600.0
2014-05-27 15:00:00,22.32,22.33,22.32,22.33,3421600.0,19.6517,19.6605,19.6517,19.6605,3421600.0
2014-05-27 15:10:00,22.33,22.34,22.32,22.34,4922400.0,19.6605,19.6693,19.6517,19.6693,4922400.0
2014-05-27 15:20:00,22.34,22.34,22.31,22.32,5756800.0,19.6693,19.6693,19.6429,19.6517,5756800.0
2014-05-27 15:30:00,22.32,22.33,22.3,22.32,5793200.0,19.6517,19.6605,19.6341,19.6517,5793200.0
2014-05-27 15:40:00,22.32,22.34,22.32,22.34,6812400.0,19.6517,19.6693,19.6517,19.6693,6812400.0
2014-05-27 15:50:00,22.34,22.35,22.33,22.35,13344800.0,19.6693,19.6781,19.6605,19.6781,13344800.0
2014-05-28 09:30:00,22.36,22.4,22.32,22.34,23878400.0,19.6869,19.7221,19.6517,19.6693,23878400.0
2014-05-28 09:40:00,22.34,22.43,22.31,22.43,16108400.0,19.6693,19.7485,19.6429,19.7485,16108400.0
2014-05-28 09:50:00,22.43,22.48,22.41,22.46,18844000.0,19.7485,19.7926,19.7309,19.775,18844000.0
2014-05-28 10:00:00,22.46,22.49,22.42,22.49,9242800.0,19.775,19.8014,19.7397,19.8014,9242800.0
2014-05-28 10:10:00,22.49,22.49,22.34,22.34,14366800.0,19.8014,19.8014,19.6693,19.6693,14366800.0
2014-05-28 10:20:00,22.35,22.41,22.35,22.4,9408000.0,19.6781,19.7309,19.6781,19.7221,9408000.0
2014-05-28 10:30:00,22.41,22.42,22.38,22.4,4429600.0,19.7309,19.7397,19.7045,19.7221,4429600.0
2014-05-28 10:40:00,22.4,22.41,22.28,22.31,13703200.0,19.7221,19.7309,19.6165,19.6429,13703200.0
2014-05-28 10:50:00,22.31,22.37,22.31,22.36,5992000.0,19.6429,19.6957,19.6429,19.6869,5992000.0
2014-05-28 11:00:00,22.36,22.39,22.35,22.38,5420800.0,19.6869,19.7133,19.6781,19.7045,5420800.0
2014-05-28 11:10:00,22.39,22.4,22.36,22.39,4300800.0,19.7133,19.7221,19.6869,19.7133,4300800.0
2014-05-28 11:20:00,22.39,22.41,22.38,22.4,5042800.0,19.7133,19.7309,19.7045,19.7221,5042800.0
2014-05-28 11:30:00,22.4,22.41,22.38,22.39,3794000.0,19.7221,19.7309,19.7045,19.7133,3794000.0
2014-05-28 11:40:00,22.39,22.4,22.37,22.38,2433200.0,19.7133,19.7221,19.6957,19.7045,2433200.0
2014-05-28 11:50:00,22.38,22.39,22.37,22.37,1766800.0,19.7045,19.7133,19.6957,19.6957,1766800.0
2014-05-28 12:00:00,22.37,22.4,22.36,22.37,4785200.0,19.6957,19.7221,19.6869,19.6957,4785200.0
2014-05-28 12:10:00,22.37,22.4,22.37,22.4,2643200.0,19.6957,19.7221,19.6957,19.7221,2643200.0
2014-05-28 12:20:00,22.39,22.4,22.37,22.37,2290400.0,19.7133,19.7221,19.6957,19.6957,2290400.0
2014-05-28 12:30:00,22.37,22.38,22.36,22.38,1674400.0,19.6957,19.7045,19.6869,19.7045,1674400.0
2014-05-28 12:40:00,22.38,22.39,22.37,22.38,1442000.0,19.7045,19.7133,19.6957,19.7045,1442000.0
2014-05-28 12:50:00,22.38,22.39,22.37,22.38,1755600.0,19.7045,19.7133,19.6957,19.7045,1755600.0
2014-05-28 13:00:00,22.39,22.39,22.39,22.39,2147600.0,19.7133,19.7133,19.7133,19.7133,2147600.0
2014-05-28 13:10:00,22.39,22.44,22.39,22.44,3584000.0,19.7133,19.7573,19.7133,19.7573,3584000.0
2014-05-28 13:20:00,22.44,22.46,22.43,22.44,4712400.0,19.7573,19.775,19.7485,19.7573,4712400.0
2014-05-28 13:30:00,22.44,22.45,22.43,22.45,2436000.0,19.7573,19.7662,19.7485,19.7662,2436000.0
2014-05-28 13:40:00,22.45,22.45,22.42,22.42,3469200.0,19.7662,19.7662,19.7397,19.7397,3469200.0
2014-05-28 13:50:00,22.42,22.45,22.4,22.43,5838000.0,19.7397,19.7662,19.7221,19.7485,5838000.0
2014-05-28 14:00:00,22.43,22.43,22.4,22.41,3399200.0,19.7485,19.7485,19.7221,19.7309,3399200.0
2014-05-28 14:10:00,22.41,22.43,22.4,22.41,2315600.0,19.7309,19.7485,19.7221,19.7309,2315600.0
2014-05-28 14:20:00,22.41,22.42,22.4,22.41,1576400.0,19.7309,19.7397,19.7221,19.7309,1576400.0
2014-05-28 14:30:00,22.41,22.41,22.36,22.38,4860800.0,19.7309,19.7309,19.6869,19.7045,4860800.0
2014-05-28 14:40:00,22.38,22.39,22.36,22.37,3138800.0,19.7045,19.7133,19.6869,19.6957,3138800.0
2014-05-28 14:50:00,22.37,22.39,22.35,22.35,3850000.0,19.6957,19.7133,19.6781,19.6781,3850000.0
2014-05-28 15:00:00,22.35,22.35,22.34,22.34,4046000.0,19.6781,19.6781,19.6693,19.6693,4046000.0
2014-05-28 15:10:00,22.34,22.38,22.34,22.37,3399200.0,19.6693,19.7045,19.6693,19.6957,3399200.0
2014-05-28 15:20:00,22.37,22.38,22.37,22.38,1853600.0,19.6957,19.7045,19.6957,19.7045,1853600.0
2014-05-28 15:30:00,22.38,22.38,22.35,22.36,3953600.0,19.7045,19.7045,19.6781,19.6869,3953600.0
2014-05-28 15:40:00,22.36,22.36,22.29,22.3,8038800.0,19.6869,19.6869,19.6253,19.6341,8038800.0
2014-05-28 15:50:00,22.3,22.33,22.28,22.29,13958000.0,19.6341,19.6605,19.6165,19.6253,13958000.0
2014-05-29 09:30:00,22.42,22.52,22.42,22.46,27104000.0,19.7397,19.8278,19.7397,19.775,27104000.0
2014-05-29 09:40:00,22.46,22.5,22.44,22.46,11200000.0,19.775,19.8102,19.7573,19.775,11200000.0
2014-05-29 09:50:00,22.46,22.52,22.45,22.5,10883600.0,19.775,19.8278,19.7662,19.8102,10883600.0
2014-05-29 10:00:00,22.5,22.52,22.45,22.49,8862000.0,19.8102,19.8278,19.7662,19.8014,8862000.0
2014-05-29 10:10:00,22.49,22.5,22.46,22.48,7246400.0,19.8014,19.8102,19.775,19.7926,7246400.0
2014-05-29 10:20:00,22.48,22.51,22.47,22.5,7070000.0,19.7926,19.819,19.7838,19.8102,7070000.0
2014-05-29 10:30:00,22.5,22.5,22.49,22.5,5541200.0,19.8102,19.8102,19.8014,19.8102,5541200.0
2014-05-29 10:40:00,22.5,22.5,22.44,22.46,8666000.0,19.8102,19.8102,19.7573,19.775,8666000.0
2014-05-29 10:50:00,22.46,22.46,22.42,22.46,6630400.0,19.775,19.775,19.7397,19.775,6630400.0
2014-05-29 11:00:00,22.46,22.46,22.43,22.46,3889200.0,19.775,19.775,19.7485,19.775,3889200.0
2014-05-29 11:10:00,22.46,22.47,22.43,22.46,5185600.0,19.775,19.7838,19.7485,19.775,5185600.0
2014-05-29 11:20:00,22.45,22.49,22.45,22.49,3318000.0,19.7662,19.8014,19.7662,19.8014,3318000.0
2014-05-29 11:30:00,22.49,22.49,22.47,22.48,2321200.0,19.8014,19.8014,19.7838,19.7926,2321200.0
2014-05-29 11:40:00,22.48,22.48,22.46,22.48,2466800.0,19.7926,19.7926,19.775,19.7926,2466800.0
2014-05-29 11:50:00,22.48,22.48,22.46,22.46,1864800.0,19.7926,19.7926,19.775,19.775,1864800.0
2014-05-29 12:00:00,22.46,22.48,22.43,22.47,3516800.0,19.775,19.7926,19.7485,19.7838,3516800.0
2014-05-29 12:10:00,22.47,22.47,22.46,22.46,2707600.0,19.7838,19.7838,19.775,19.775,2707600.0
2014-05-29 12:20:00,22.46,22.49,22.46,22.49,3505600.0,19.775,19.8014,19.775,19.8014,3505600.0
2014-05-29 12:30:00,22.49,22.5,22.49,22.5,2175600.0,19.8014,19.8102,19.8014,19.8102,2175600.0
2014-05-29 12:40:00,22.49,22.5,22.47,22.49,2928800.0,19.8014,19.8102,19.7838,19.8014,2928800.0
2014-05-29 12:50:00,22.49,22.53,22.49,22.53,6521200.0,19.8014,19.8366,19.8014,19.8366,6521200.0
2014-05-29 13:00:00,22.53,22.56,22.53,22.56,6193600.0,19.8366,19.863,19.8366,19.863,6193600.0
2014-05-29 13:10:00,22.56,22.57,22.54,22.57,4998000.0,19.863,19.8718,19.8454,19.8718,4998000.0
2014-05-29 13:20:00,22.57,22.63,22.57,22.61,9494800.0,19.8718,19.9246,19.8718,19.907,9494800.0
2014-05-29 13:30:00,22.61,22.62,22.57,22.59,7490000.0,19.907,19.9158,19.8718,19.8894,7490000.0
2014-05-29 13:40:00,22.59,22.64,22.58,22.64,7355600.0,19.8894,19.9334,19.8806,19.9334,7355600.0
2014-05-29 13:50:00,22.64,22.64,22.61,22.62,5107200.0,19.9334,19.9334,19.907,19.9158,5107200.0
2014-05-29 14:00:00,22.61,22.65,22.61,22.65,5261200.0,19.907,19.9422,19.907,19.9422,5261200.0
2014-05-29 14:10:00,22.65,22.69,22.64,22.69,8744400.0,19.9422,19.9775,19.9334,19.9775,8744400.0
2014-05-29 14:20:00,22.69,22.71,22.69,22.71,7705600.0,19.9775,19.9951,19.9775,19.9951,7705600.0
2014-05-29 14:30:00,22.71,22.73,22.69,22.69,7467600.0,19.9951,20.0127,19.9775,19.9775,7467600.0
2014-05-29 14:40:00,22.69,22.71,22.68,22.69,4384800.0,19.9775,19.9951,19.9687,19.9775,4384800.0
2014-05-29 14:50:00,22.69,22.7,22.66,22.7,5594400.0,19.9775,19.9863,19.951,19.9863,5594400.0
2014-05-29 15:00:00,22.7,22.75,22.7,22.73,6588400.0,19.9863,20.0303,19.9863,20.0127,6588400.0
2014-05-29 15:10:00,22.73,22.73,22.69,22.69,4692800.0,20.0127,20.0127,19.9775,19.9775,4692800.0
2014-05-29 15:20:00,22.69,22.73,22.69,22.7,4281200.0,19.9775,20.0127,19.9775,19.9863,4281200.0
2014-05-29 15:30:00,22.7,22.7,22.63,22.63,9276400.0,19.9863,19.9863,19.9246,19.9246,9276400.0
2014-05-29 15:40:00,22.63,22.67,22.62,22.67,9584400.0,19.9246,19.9599,19.9158,19.9599,9584400.0
2014-05-29 15:50:00,22.67,22.7,22.66,22.69,17318000.0,19.9599,19.9863,19.951,19.9775,17318000.0
2014-05-30 09:30:00,22.79,22.82,22.69,22.7,31738000.0,20.0655,20.0919,19.9775,19.9863,31738000.0
2014-05-30 09:40:00,22.69,22.78,22.69,22.77,11695600.0,19.9775,20.0567,19.9775,20.0479,11695600.0
2014-05-30 09:50:00,22.77,22.81,22.75,22.76,12166000.0,20.0479,20.0831,20.0303,20.0391,12166000.0
2014-05-30 10:00:00,22.76,22.8,22.74,22.79,8808800.0,20.0391,20.0743,20.0215,20.0655,8808800.0
2014-05-30 10:10:00,22.79,22.85,22.78,22.84,13014400.0,20.0655,20.1183,20.0567,20.1095,13014400.0
2014-05-30 10:20:00,22.84,22.85,22.82,22.85,7338800.0,20.1095,20.1183,20.0919,20.1183,7338800.0
2014-05-30 10:30:00,22.85,22.92,22.84,22.92,13000400.0,20.1183,20.18,20.1095,20.18,13000400.0
2014-05-30 10:40:00,22.91,22.96,22.9,22.91,15411200.0,20.1712,20.2152,20.1624,20.1712,15411200.0
2014-05-30 10:50:00,22.91,22.95,22.91,22.93,7459200.0,20.1712,20.2064,20.1712,20.1888,7459200.0
2014-05-30 11:00:00,22.94,23.0,22.93,22.97,12829600.0,20.1976,20.2504,20.1888,20.224,12829600.0
2014-05-30 11:10:00,22.97,23.0,22.95,23.0,8108800.0,20.224,20.2504,20.2064,20.2504,8108800.0
2014-05-30 11:20:00,23.0,23.01,22.93,22.93,8436400.0,20.2504,20.2592,20.1888,20.1888,8436400.0
2014-05-30 11:30:00,22.93,22.99,22.93,22.98,5006400.0,20.1888,20.2416,20.1888,20.2328,5006400.0
2014-05-30 11:40:00,22.98,22.98,22.95,22.97,3917200.0,20.2328,20.2328,20.2064,20.224,3917200.0
2014-05-30 11:50:00,22.97,22.99,22.94,22.96,5264000.0,20.224,20.2416,20.1976,20.2152,5264000.0
2014-05-30 12:00:00,22.96,22.98,22.95,22.96,4155200.0,20.2152,20.2328,20.2064,20.2152,4155200.0
2014-05-30 12:10:00,22.96,22.96,22.88,22.89,8615600.0,20.2152,20.2152,20.1447,20.1536,8615600.0
2014-05-30 12:20:00,22.89,22.93,22.88,22.89,5588800.0,20.1536,20.1888,20.1447,20.1536,5588800.0
2014-05-30 12:30:00,22.89,22.89,22.72,22.72,18438000.0,20.1536,20.1536,20.0039,20.0039,18438000.0
2014-05-30 12:40:00,22.72,22.75,22.62,22.74,19443200.0,20.0039,20.0303,19.9158,20.0215,19443200.0
2014-05-30 12:50:00,22.74,22.79,22.69,22.7,11169200.0,20.0215,20.0655,19.9775,19.9863,11169200.0
2014-05-30 13:00:00,22.7,22.71,22.66,22.68,9354800.0,19.9863,19.9951,19.951,19.9687,9354800.0
2014-05-30 13:10:00,22.67,22.69,22.58,22.58,12093200.0,19.9599,19.9775,19.8806,19.8806,12093200.0
2014-05-30 13:20:00,22.59,22.62,22.52,22.61,16279200.0,19.8894,19.9158,19.8278,19.907,16279200.0
2014-05-30 13:30:00,22.61,22.61,22.53,22.54,8022000.0,19.907,19.907,19.8366,19.8454,8022000.0
2014-05-30 13:40:00,22.54,22.55,22.46,22.54,16206400.0,19.8454,19.8542,19.775,19.8454,16206400.0
2014-05-30 13:50:00,22.54,22.6,22.53,22.6,8705200.0,19.8454,19.8982,19.8366,19.8982,8705200.0
2014-05-30 14:00:00,22.6,22.6,22.53,22.58,7834400.0,19.8982,19.8982,19.8366,19.8806,7834400.0
2014-05-30 14:10:00,22.58,22.66,22.58,22.66,7694400.0,19.8806,19.951,19.8806,19.951,7694400.0
2014-05-30 14:20:00,22.65,22.67,22.61,22.65,6540800.0,19.9422,19.9599,19.907,19.9422,6540800.0
2014-05-30 14:30:00,22.65,22.66,22.61,22.66,4592000.0,19.9422,19.951,19.907,19.951,4592000.0
2014-05-30 14:40:00,22.66,22.68,22.65,22.67,6193600.0,19.951,19.9687,19.9422,19.9599,6193600.0
2014-05-30 14:50:00,22.67,22.68,22.6,22.62,6840400.0,19.9599,19.9687,19.8982,19.9158,6840400.0
2014-05-30 15:00:00,22.62,22.66,22.6,22.65,5700800.0,19.9158,19.951,19.8982,19.9422,5700800.0
2014-05-30 15:10:00,22.64,22.65,22.58,22.58,5334000.0,19.9334,19.9422,19.8806,19.8806,5334000.0
2014-05-30 15:20:00,22.58,22.59,22.54,22.56,6742400.0,19.8806,19.8894,19.8454,19.863,6742400.0
2014-05-30 15:30:00,22.56,22.64,22.55,22.64,8142400.0,19.863,19.9334,19.8542,19.9334,8142400.0
2014-05-30 15:40:00,22.64,22.68,22.63,22.65,9472400.0,19.9334,19.9687,19.9246,19.9422,9472400.0
2014-05-30 15:50:00,22.64,22.67,22.59,22.61,20263600.0,19.9334,19.9599,19.8894,19.907,20263600.0
2014-06-02 09:30:00,22.64,22.67,22.48,22.48,18718000.0,19.9334,19.9599,19.7926,19.7926,18718000.0
2014-06-02 09:40:00,22.48,22.5,22.4,22.46,18550000.0,19.7926,19.8102,19.7221,19.775,18550000.0
2014-06-02 09:50:00,22.46,22.47,22.38,22.39,12734400.0,19.775,19.7838,19.7045,19.7133,12734400.0
2014-06-02 10:00:00,22.39,22.44,22.37,22.42,8601600.0,19.7133,19.7573,19.6957,19.7397,8601600.0
2014-06-02 10:10:00,22.41,22.5,22.41,22.5,6932800.0,19.7309,19.8102,19.7309,19.8102,6932800.0
2014-06-02 10:20:00,22.5,22.51,22.47,22.48,7207200.0,19.8102,19.819,19.7838,19.7926,7207200.0
2014-06-02 10:30:00,22.48,22.49,22.43,22.45,4779600.0,19.7926,19.8014,19.7485,19.7662,4779600.0
2014-06-02 10:40:00,22.45,22.46,22.38,22.38,6423200.0,19.7662,19.775,19.7045,19.7045,6423200.0
2014-06-02 10:50:00,22.39,22.42,22.38,22.42,7159600.0,19.7133,19.7397,19.7045,19.7397,7159600.0
2014-06-02 11:00:00,22.42,22.42,22.38,22.42,5521600.0,19.7397,19.7397,19.7045,19.7397,5521600.0
2014-06-02 11:10:00,22.42,22.44,22.41,22.44,4043200.0,19.7397,19.7573,19.7309,19.7573,4043200.0
2014-06-02 11:20:00,22.44,22.53,22.43,22.53,7579600.0,19.7573,19.8366,19.7485,19.8366,7579600.0
2014-06-02 11:30:00,22.53,22.53,22.49,22.51,5269600.0,19.8366,19.8366,19.8014,19.819,5269600.0
2014-06-02 11:40:00,22.51,22.54,22.5,22.53,3911600.0,19.819,19.8454,19.8102,19.8366,3911600.0
2014-06-02 11:50:00,22.53,22.57,22.53,22.55,5121200.0,19.8366,19.8718,19.8366,19.8542,5121200.0
2014-06-02 12:00:00,22.55,22.55,22.52,22.55,2626400.0,19.8542,19.8542,19.8278,19.8542,2626400.0
2014-06-02 12:10:00,22.55,22.57,22.53,22.53,2853200.0,19.8542,19.8718,19.8366,19.8366,2853200.0
2014-06-02 12:20:00,22.53,22.53,22.48,22.49,3883600.0,19.8366,19.8366,19.7926,19.8014,3883600.0
2014-06-02 12:30:00,22.49,22.53,22.48,22.52,2455600.0,19.8014,19.8366,19.7926,19.8278,2455600.0
2014-06-02 12:40:00,22.52,22.55,22.52,22.55,2707600.0,19.8278,19.8542,19.8278,19.8542,2707600.0
2014-06-02 12:50:00,22.55,22.55,22.5,22.5,2805600.0,19.8542,19.8542,19.8102,19.8102,2805600.0
2014-06-02 13:00:00,22.5,22.51,22.46,22.49,5625200.0,19.8102,19.819,19.775,19.8014,5625200.0
2014-06-02 13:10:00,22.5,22.53,22.44,22.44,5720400.0,19.8102,19.8366,19.7573,19.7573,5720400.0
2014-06-02 13:20:00,22.44,22.46,22.38,22.43,10550400.0,19.7573,19.775,19.7045,19.7485,10550400.0
2014-06-02 13:30:00,22.43,22.5,22.42,22.46,5524400.0,19.7485,19.8102,19.7397,19.775,5524400.0
2014-06-02 13:40:00,22.46,22.49,22.43,22.46,2660000.0,19.775,19.8014,19.7485,19.775,2660000.0
2014-06-02 13:50:00,22.46,22.49,22.44,22.46,3147200.0,19.775,19.8014,19.7573,19.775,3147200.0
2014-06-02 14:00:00,22.45,22.49,22.41,22.42,4908400.0,19.7662,19.8014,19.7309,19.7397,4908400.0
2014-06-02 14:10:00,22.42,22.43,22.23,22.29,19938800.0,19.7397,19.7485,19.5725,19.6253,19938800.0
2014-06-02 14:20:00,22.29,22.34,22.26,22.31,9284800.0,19.6253,19.6693,19.5989,19.6429,9284800.0
2014-06-02 14:30:00,22.31,22.46,22.3,22.44,10306800.0,19.6429,19.775,19.6341,19.7573,10306800.0
2014-06-02 14:40:00,22.44,22.47,22.35,22.39,7288400.0,19.7573,19.7838,19.6781,19.7133,7288400.0
2014-06-02 14:50:00,22.38,22.41,22.3,22.3,8568000.0,19.7045,19.7309,19.6341,19.6341,8568000.0
2014-06-02 15:00:00,22.3,22.4,22.27,22.39,8934800.0,19.6341,19.7221,19.6077,19.7133,8934800.0
2014-06-02 15:10:00,22.39,22.39,22.3,22.37,5521600.0,19.7133,19.7133,19.6341,19.6957,5521600.0
2014-06-02 15:20:00,22.37,22.39,22.33,22.33,4499600.0,19.6957,19.7133,19.6605,19.6605,4499600.0
2014-06-02 15:30:00,22.33,22.42,22.33,22.37,6672400.0,19.6605,19.7397,19.6605,19.6957,6672400.0
2014-06-02 15:40:00,22.37,22.44,22.35,22.43,8251600.0,19.6957,19.7573,19.6781,19.7485,8251600.0
2014-06-02 15:50:00,22.43,22.46,22.42,22.45,13470800.0,19.7485,19.775,19.7397,19.7662,13470800.0
2014-06-03 09:30:00,22.45,22.6,22.44,22.6,22601600.0,19.7662,19.8982,19.7573,19.8982,22601600.0
2014-06-03 09:40:00,22.6,22.71,22.6,22.66,23058000.0,19.8982,19.9951,19.8982,19.951,23058000.0
2014-06-03 09:50:00,22.67,22.78,22.67,22.75,17861200.0,19.9599,20.0567,19.9599,20.0303,17861200.0
2014-06-03 10:00:00,22.76,22.78,22.72,22.75,10584000.0,20.0391,20.0567,20.0039,20.0303,10584000.0
2014-06-03 10:10:00,22.76,22.81,22.74,22.77,11743200.0,20.0391,20.0831,20.0215,20.0479,11743200.0
2014-06-03 10:20:00,22.76,22.78,22.72,22.73,7568400.0,20.0391,20.0567,20.0039,20.0127,7568400.0
2014-06-03 10:30:00,22.74,22.74,22.69,22.71,5328400.0,20.0215,20.0215,19.9775,19.9951,5328400.0
2014-06-03 10:40:00,22.72,22.76,22.68,22.69,5689600.0,20.0039,20.0391,19.9687,19.9775,5689600.0
2014-06-03 10:50:00,22.68,22.71,22.66,22.71,6386800.0,19.9687,19.9951,19.951,19.9951,6386800.0
2014-06-03 11:00:00,22.71,22.71,22.67,22.68,4018000.0,19.9951,19.9951,19.9599,19.9687,4018000.0
2014-06-03 11:10:00,22.68,22.7,22.66,22.68,3844400.0,19.9687,19.9863,19.951,19.9687,3844400.0
2014-06-03 11:20:00,22.68,22.68,22.63,22.66,4684400.0,19.9687,19.9687,19.9246,19.951,4684400.0
2014-06-03 11:30:00,22.66,22.66,22.61,22.62,6826400.0,19.951,19.951,19.907,19.9158,6826400.0
2014-06-03 11:40:00,22.62,22.65,22.58,22.64,7120400.0,19.9158,19.9422,19.8806,19.9334,7120400.0
2014-06-03 11:50:00,22.64,22.66,22.61,22.65,4303600.0,19.9334,19.951,19.907,19.9422,4303600.0
2014-06-03 12:00:00,22.65,22.7,22.64,22.7,3696000.0,19.9422,19.9863,19.9334,19.9863,3696000.0
2014-06-03 12:10:00,22.7,22.74,22.68,22.72,3956400.0,19.9863,20.0215,19.9687,20.0039,3956400.0
2014-06-03 12:20:00,22.72,22.73,22.71,22.71,1867600.0,20.0039,20.0127,19.9951,19.9951,1867600.0
2014-06-03 12:30:00,22.71,22.73,22.69,22.69,1932000.0,19.9951,20.0127,19.9775,19.9775,1932000.0
2014-06-03 12:40:00,22.7,22.72,22.69,22.69,1450400.0,19.9863,20.0039,19.9775,19.9775,1450400.0
2014-06-03 12:50:00,22.69,22.7,22.64,22.65,2480800.0,19.9775,19.9863,19.9334,19.9422,2480800.0
2014-06-03 13:00:00,22.65,22.74,22.65,22.73,3284400.0,19.9422,20.0215,19.9422,20.0127,3284400.0
2014-06-03 13:10:00,22.74,22.76,22.72,22.73,4673200.0,20.0215,20.0391,20.0039,20.0127,4673200.0
2014-06-03 13:20:00,22.73,22.77,22.72,22.76,2643200.0,20.0127,20.0479,20.0039,20.0391,2643200.0
2014-06-03 13:30:00,22.76,22.76,22.73,22.73,2038400.0,20.0391,20.0391,20.0127,20.0127,2038400.0
2014-06-03 13:40:00,22.73,22.76,22.71,22.71,2993200.0,20.0127,20.0391,19.9951,19.9951,2993200.0
2014-06-03 13:50:00,22.71,22.74,22.71,22.72,2514400.0,19.9951,20.0215,19.9951,20.0039,2514400.0
2014-06-03 14:00:00,22.73,22.74,22.71,22.74,1993600.0,20.0127,20.0215,19.9951,20.0215,1993600.0
2014-06-03 14:10:00,22.74,22.76,22.72,22.76,2685200.0,20.0215,20.0391,20.0039,20.0391,2685200.0
2014-06-03 14:20:00,22.75,22.76,22.73,22.73,2002000.0,20.0303,20.0391,20.0127,20.0127,2002000.0
2014-06-03 14:30:00,22.73,22.75,22.72,22.73,2214800.0,20.0127,20.0303,20.0039,20.0127,2214800.0
2014-06-03 14:40:00,22.73,22.75,22.73,22.73,1993600.0,20.0127,20.0303,20.0127,20.0127,1993600.0
2014-06-03 14:50:00,22.73,22.73,22.69,22.7,3922800.0,20.0127,20.0127,19.9775,19.9863,3922800.0
2014-06-03 15:00:00,22.7,22.73,22.69,22.72,3525200.0,19.9863,20.0127,19.9775,20.0039,3525200.0
2014-06-03 15:10:00,22.72,22.74,22.7,22.72,2858800.0,20.0039,20.0215,19.9863,20.0039,2858800.0
2014-06-03 15:20:00,22.72,22.75,22.72,22.73,2430400.0,20.0039,20.0303,20.0039,20.0127,2430400.0
2014-06-03 15:30:00,22.74,22.77,22.72,22.76,4205600.0,20.0215,20.0479,20.0039,20.0391,4205600.0
2014-06-03 15:40:00,22.76,22.78,22.75,22.77,5356400.0,20.0391,20.0567,20.0303,20.0479,5356400.0
2014-06-03 15:50:00,22.77,22.79,22.75,22.77,11998000.0,20.0479,20.0655,20.0303,20.0479,11998000.0
2014-06-04 09:30:00,22.77,22.84,22.72,22.78,20339200.0,20.0479,20.1095,20.0039,20.0567,20339200.0
2014-06-04 09:40:00,22.78,22.85,22.74,22.84,11001200.0,20.0567,20.1183,20.0215,20.1095,11001200.0
2014-06-04 09:50:00,22.85,22.94,22.84,22.91,15341200.0,20.1183,20.1976,20.1095,20.1712,15341200.0
2014-06-04 10:00:00,22.92,22.92,22.87,22.89,7218400.0,20.18,20.18,20.1359,20.1536,7218400.0
2014-06-04 10:10:00,22.88,22.92,22.88,22.88,6381200.0,20.1447,20.18,20.1447,20.1447,6381200.0
2014-06-04 10:20:00,22.89,22.9,22.84,22.86,6095600.0,20.1536,20.1624,20.1095,20.1271,6095600.0
2014-06-04 10:30:00,22.86,22.89,22.85,22.87,3077200.0,20.1271,20.1536,20.1183,20.1359,3077200.0
2014-06-04 10:40:00,22.87,22.91,22.86,22.9,4166400.0,20.1359,20.1712,20.1271,20.1624,4166400.0
2014-06-04 10:50:00,22.9,22.95,22.9,22.94,7268800.0,20.1624,20.2064,20.1624,20.1976,7268800.0
2014-06-04 11:00:00,22.94,22.99,22.94,22.98,7000000.0,20.1976,20.2416,20.1976,20.2328,7000000.0
2014-06-04 11:10:00,22.97,22.98,22.96,22.97,5244400.0,20.224,20.2328,20.2152,20.224,5244400.0
2014-06-04 11:20:00,22.98,23.04,22.97,23.03,9262400.0,20.2328,20.2856,20.224,20.2768,9262400.0
2014-06-04 11:30:00,23.02,23.04,22.99,22.99,6599600.0,20.268,20.2856,20.2416,20.2416,6599600.0
2014-06-04 11:40:00,22.99,23.01,22.97,22.98,4776800.0,20.2416,20.2592,20.224,20.2328,4776800.0
2014-06-04 11:50:00,22.98,23.01,22.97,23.01,3642800.0,20.2328,20.2592,20.224,20.2592,3642800.0
2014-06-04 12:00:00,23.01,23.03,22.99,23.0,3435600.0,20.2592,20.2768,20.2416,20.2504,3435600.0
2014-06-04 12:10:00,22.99,23.02,22.99,23.02,6658400.0,20.2416,20.268,20.2416,20.268,6658400.0
2014-06-04 12:20:00,23.02,23.04,23.0,23.03,5950000.0,20.268,20.2856,20.2504,20.2768,5950000.0
2014-06-04 12:30:00,23.04,23.04,23.0,23.02,3777200.0,20.2856,20.2856,20.2504,20.268,3777200.0
2014-06-04 12:40:00,23.02,23.06,23.02,23.06,5244400.0,20.268,20.3032,20.268,20.3032,5244400.0
2014-06-04 12:50:00,23.06,23.09,23.05,23.08,5804400.0,20.3032,20.3296,20.2944,20.3208,5804400.0
2014-06-04 13:00:00,23.08,23.08,23.05,23.06,2788800.0,20.3208,20.3208,20.2944,20.3032,2788800.0
2014-06-04 13:10:00,23.06,23.07,23.04,23.05,2508800.0,20.3032,20.312,20.2856,20.2944,2508800.0
2014-06-04 13:20:00,23.05,23.09,23.05,23.09,4485600.0,20.2944,20.3296,20.2944,20.3296,4485600.0
2014-06-04 13:30:00,23.09,23.11,23.07,23.11,5051200.0,20.3296,20.3473,20.312,20.3473,5051200.0
2014-06-04 13:40:00,23.11,23.12,23.06,23.08,6837600.0,20.3473,20.3561,20.3032,20.3208,6837600.0
2014-06-04 13:50:00,23.08,23.12,23.07,23.1,3894800.0,20.3208,20.3561,20.312,20.3384,3894800.0
2014-06-04 14:00:00,23.1,23.11,23.09,23.1,3892000.0,20.3384,20.3473,20.3296,20.3384,3892000.0
2014-06-04 14:10:00,23.1,23.14,23.08,23.14,6613600.0,20.3384,20.3737,20.3208,20.3737,6613600.0
2014-06-04 14:20:00,23.14,23.14,23.07,23.09,6879600.0,20.3737,20.3737,20.312,20.3296,6879600.0
2014-06-04 14:30:00,23.09,23.09,23.06,23.08,5672800.0,20.3296,20.3296,20.3032,20.3208,5672800.0
2014-06-04 14:40:00,23.08,23.1,23.08,23.08,3402000.0,20.3208,20.3384,20.3208,20.3208,3402000.0
2014-06-04 14:50:00,23.08,23.09,23.06,23.09,3824800.0,20.3208,20.3296,20.3032,20.3296,3824800.0
2014-06-04 15:00:00,23.08,23.1,23.08,23.09,2158800.0,20.3208,20.3384,20.3208,20.3296,2158800.0
2014-06-04 15:10:00,23.09,23.09,23.02,23.05,6185200.0,20.3296,20.3296,20.268,20.2944,6185200.0
2014-06-04 15:20:00,23.05,23.09,23.04,23.08,4541600.0,20.2944,20.3296,20.2856,20.3208,4541600.0
2014-06-04 15:30:00,23.08,23.1,23.06,23.07,5328400.0,20.3208,20.3384,20.3032,20.312,5328400.0
2014-06-04 15:40:00,23.07,23.09,23.04,23.05,5944400.0,20.312,20.3296,20.2856,20.2944,5944400.0
2014-06-04 15:50:00,23.05,23.07,23.01,23.03,14386400.0,20.2944,20.312,20.2592,20.2768,14386400.0
2014-06-05 09:30:00,23.08,23.19,23.06,23.17,22139600.0,20.3208,20.4177,20.3032,20.4001,22139600.0
2014-06-05 09:40:00,23.17,23.17,23.09,23.15,14817600.0,20.4001,20.4001,20.3296,20.3825,14817600.0
2014-06-05 09:50:00,23.15,23.16,23.04,23.11,12555200.0,20.3825,20.3913,20.2856,20.3473,12555200.0
2014-06-05 10:00:00,23.11,23.13,23.0,23.01,11317600.0,20.3473,20.3649,20.2504,20.2592,11317600.0
2014-06-05 10:10:00,23.01,23.03,22.95,23.03,14042000.0,20.2592,20.2768,20.2064,20.2768,14042000.0
2014-06-05 10:20:00,23.03,23.09,23.02,23.08,10575600.0,20.2768,20.3296,20.268,20.3208,10575600.0
2014-06-05 10:30:00,23.08,23.08,23.03,23.03,7014000.0,20.3208,20.3208,20.2768,20.2768,7014000.0
2014-06-05 10:40:00,23.04,23.11,23.03,23.1,6274800.0,20.2856,20.3473,20.2768,20.3384,6274800.0
2014-06-05 10:50:00,23.09,23.09,23.06,23.08,3166800.0,20.3296,20.3296,20.3032,20.3208,3166800.0
2014-06-05 11:00:00,23.08,23.09,23.05,23.06,3547600.0,20.3208,20.3296,20.2944,20.3032,3547600.0
2014-06-05 11:10:00,23.06,23.07,22.98,23.02,7481600.0,20.3032,20.312,20.2328,20.268,7481600.0
2014-06-05 11:20:00,23.02,23.05,23.01,23.02,4130000.0,20.268,20.2944,20.2592,20.268,4130000.0
2014-06-05 11:30:00,23.02,23.04,23.0,23.03,4177600.0,20.268,20.2856,20.2504,20.2768,4177600.0
2014-06-05 11:40:00,23.03,23.03,22.97,22.97,4743200.0,20.2768,20.2768,20.224,20.224,4743200.0
2014-06-05 11:50:00,22.98,23.04,22.97,23.01,3889200.0,20.2328,20.2856,20.224,20.2592,3889200.0
2014-06-05 12:00:00,23.01,23.07,23.01,23.07,4317600.0,20.2592,20.312,20.2592,20.312,4317600.0
2014-06-05 12:10:00,23.06,23.07,23.02,23.03,3228400.0,20.3032,20.312,20.268,20.2768,3228400.0
2014-06-05 12:20:00,23.03,23.04,23.01,23.03,2424800.0,20.2768,20.2856,20.2592,20.2768,2424800.0
2014-06-05 12:30:00,23.03,23.09,23.02,23.08,4452000.0,20.2768,20.3296,20.268,20.3208,4452000.0
2014-06-05 12:40:00,23.08,23.09,23.06,23.06,3502800.0,20.3208,20.3296,20.3032,20.3032,3502800.0
2014-06-05 12:50:00,23.06,23.06,23.04,23.04,1988000.0,20.3032,20.3032,20.2856,20.2856,1988000.0
2014-06-05 13:00:00,23.05,23.08,23.04,23.07,1850800.0,20.2944,20.3208,20.2856,20.312,1850800.0
2014-06-05 13:10:00,23.07,23.07,23.02,23.02,2858800.0,20.312,20.312,20.268,20.268,2858800.0
2014-06-05 13:20:00,23.02,23.03,22.98,23.0,4214000.0,20.268,20.2768,20.2328,20.2504,4214000.0
2014-06-05 13:30:00,23.0,23.03,23.0,23.01,2338000.0,20.2504,20.2768,20.2504,20.2592,2338000.0
2014-06-05 13:40:00,23.01,23.01,22.99,23.0,1086400.0,20.2592,20.2592,20.2416,20.2504,1086400.0
2014-06-05 13:50:00,23.0,23.02,22.98,23.02,2114000.0,20.2504,20.268,20.2328,20.268,2114000.0
2014-06-05 14:00:00,23.01,23.07,23.01,23.07,3648400.0,20.2592,20.312,20.2592,20.312,3648400.0
2014-06-05 14:10:00,23.07,23.11,23.07,23.1,4412800.0,20.312,20.3473,20.312,20.3384,4412800.0
2014-06-05 14:20:00,23.1,23.12,23.08,23.11,3259200.0,20.3384,20.3561,20.3208,20.3473,3259200.0
2014-06-05 14:30:00,23.12,23.12,23.06,23.07,3407600.0,20.3561,20.3561,20.3032,20.312,3407600.0
2014-06-05 14:40:00,23.07,23.12,23.07,23.11,2088800.0,20.312,20.3561,20.312,20.3473,2088800.0
2014-06-05 14:50:00,23.11,23.11,23.08,23.09,2587200.0,20.3473,20.3473,20.3208,20.3296,2587200.0
2014-06-05 15:00:00,23.09,23.1,23.06,23.07,2595600.0,20.3296,20.3384,20.3032,20.312,2595600.0
2014-06-05 15:10:00,23.07,23.08,23.03,23.05,3880800.0,20.312,20.3208,20.2768,20.2944,3880800.0
2014-06-05 15:20:00,23.05,23.08,23.04,23.05,2626400.0,20.2944,20.3208,20.2856,20.2944,2626400.0
2014-06-05 15:30:00,23.05,23.07,23.04,23.07,2802800.0,20.2944,20.312,20.2856,20.312,2802800.0
2014-06-05 15:40:00,23.07,23.08,23.05,23.07,4015200.0,20.312,20.3208,20.2944,20.312,4015200.0
2014-06-05 15:50:00,23.07,23.12,23.07,23.12,12583200.0,20.312,20.3561,20.312,20.3561,12583200.0
2014-06-06 09:30:00,23.21,23.23,23.12,23.16,25373600.0,20.4353,20.4529,20.3561,20.3913,25373600.0
2014-06-06 09:40:00,23.16,23.18,23.07,23.12,11662000.0,20.3913,20.4089,20.312,20.3561,11662000.0
2014-06-06 09:50:00,23.12,23.17,23.11,23.14,7828800.0,20.3561,20.4001,20.3473,20.3737,7828800.0
2014-06-06 10:00:00,23.14,23.14,23.09,23.11,5356400.0,20.3737,20.3737,20.3296,20.3473,5356400.0
2014-06-06 10:10:00,23.11,23.11,23.05,23.08,7103600.0,20.3473,20.3473,20.2944,20.3208,7103600.0
2014-06-06 10:20:00,23.07,23.14,23.06,23.14,6440000.0,20.312,20.3737,20.3032,20.3737,6440000.0
2014-06-06 10:30:00,23.14,23.16,23.12,23.14,4496800.0,20.3737,20.3913,20.3561,20.3737,4496800.0
2014-06-06 10:40:00,23.14,23.15,23.11,23.12,3371200.0,20.3737,20.3825,20.3473,20.3561,3371200.0
2014-06-06 10:50:00,23.12,23.14,23.11,23.12,6468000.0,20.3561,20.3737,20.3473,20.3561,6468000.0
2014-06-06 11:00:00,23.12,23.14,23.1,23.13,5258400.0,20.3561,20.3737,20.3384,20.3649,5258400.0
2014-06-06 11:10:00,23.13,23.15,23.12,23.12,3178000.0,20.3649,20.3825,20.3561,20.3561,3178000.0
2014-06-06 11:20:00,23.13,23.15,23.13,23.15,2452800.0,20.3649,20.3825,20.3649,20.3825,2452800.0
2014-06-06 11:30:00,23.15,23.21,23.15,23.2,9455600.0,20.3825,20.4353,20.3825,20.4265,9455600.0
2014-06-06 11:40:00,23.2,23.21,23.17,23.19,5331200.0,20.4265,20.4353,20.4001,20.4177,5331200.0
2014-06-06 11:50:00,23.19,23.21,23.18,23.2,4376400.0,20.4177,20.4353,20.4089,20.4265,4376400.0
2014-06-06 12:00:00,23.2,23.24,23.2,23.24,8965600.0,20.4265,20.4617,20.4265,20.4617,8965600.0
2014-06-06 12:10:00,23.24,23.26,23.2,23.25,8489600.0,20.4617,20.4793,20.4265,20.4705,8489600.0
2014-06-06 12:20:00,23.25,23.26,23.23,23.23,5185600.0,20.4705,20.4793,20.4529,20.4529,5185600.0
2014-06-06 12:30:00,23.24,23.24,23.18,23.2,4751600.0,20.4617,20.4617,20.4089,20.4265,4751600.0
2014-06-06 12:40:00,23.2,23.2,23.18,23.19,2858800.0,20.4265,20.4265,20.4089,20.4177,2858800.0
2014-06-06 12:50:00,23.19,23.21,23.19,23.2,3710000.0,20.4177,20.4353,20.4177,20.4265,3710000.0
2014-06-06 13:00:00,23.21,23.21,23.08,23.1,10480400.0,20.4353,20.4353,20.3208,20.3384,10480400.0
2014-06-06 13:10:00,23.1,23.11,23.02,23.06,11950400.0,20.3384,20.3473,20.268,20.3032,11950400.0
2014-06-06 13:20:00,23.07,23.1,23.05,23.09,4197200.0,20.312,20.3384,20.2944,20.3296,4197200.0
2014-06-06 13:30:00,23.09,23.11,23.07,23.08,4989600.0,20.3296,20.3473,20.312,20.3208,4989600.0
2014-06-06 13:40:00,23.08,23.1,23.04,23.06,4645200.0,20.3208,20.3384,20.2856,20.3032,4645200.0
2014-06-06 13:50:00,23.05,23.08,23.05,23.06,4032000.0,20.2944,20.3208,20.2944,20.3032,4032000.0
2014-06-06 14:00:00,23.06,23.13,23.05,23.13,5600000.0,20.3032,20.3649,20.2944,20.3649,5600000.0
2014-06-06 14:10:00,23.12,23.14,23.11,23.13,3337600.0,20.3561,20.3737,20.3473,20.3649,3337600.0
2014-06-06 14:20:00,23.13,23.17,23.12,23.14,5185600.0,20.3649,20.4001,20.3561,20.3737,5185600.0
2014-06-06 14:30:00,23.14,23.15,23.11,23.14,3791200.0,20.3737,20.3825,20.3473,20.3737,3791200.0
2014-06-06 14:40:00,23.14,23.16,23.14,23.16,3757600.0,20.3737,20.3913,20.3737,20.3913,3757600.0
2014-06-06 14:50:00,23.16,23.18,23.16,23.16,5051200.0,20.3913,20.4089,20.3913,20.3913,5051200.0
2014-06-06 15:00:00,23.16,23.16,23.11,23.15,4922400.0,20.3913,20.3913,20.3473,20.3825,4922400.0
2014-06-06 15:10:00,23.15,23.16,23.11,23.15,4477200.0,20.3825,20.3913,20.3473,20.3825,4477200.0
2014-06-06 15:20:00,23.15,23.15,23.13,23.14,3816400.0,20.3825,20.3825,20.3649,20.3737,3816400.0
2014-06-06 15:30:00,23.14,23.14,23.05,23.05,9332400.0,20.3737,20.3737,20.2944,20.2944,9332400.0
2014-06-06 15:40:00,23.05,23.1,23.05,23.08,9139200.0,20.2944,20.3384,20.2944,20.3208,9139200.0
2014-06-06 15:50:00,23.08,23.1,23.04,23.06,19549600.0,20.3208,20.3384,20.2856,20.3032,19549600.0
2014-06-09 09:30:00,23.17,23.27,23.08,23.18,27668000.0,20.4001,20.4881,20.3208,20.4089,27668000.0
2014-06-09 09:40:00,23.18,23.18,23.03,23.1,12829200.0,20.4089,20.4089,20.2768,20.3384,12829200.0
2014-06-09 09:50:00,23.1,23.13,23.06,23.08,6972000.0,20.3384,20.3649,20.3032,20.3208,6972000.0
2014-06-09 10:00:00,23.08,23.09,23.02,23.04,7088000.0,20.3208,20.3296,20.268,20.2856,7088000.0
2014-06-09 10:10:00,23.04,23.06,22.94,22.96,10278800.0,20.2856,20.3032,20.1976,20.2152,10278800.0
2014-06-09 10:20:00,22.96,23.1,22.94,23.09,7500400.0,20.2152,20.3384,20.1976,20.3296,7500400.0
2014-06-09 10:30:00,23.09,23.09,23.04,23.07,4940000.0,20.3296,20.3296,20.2856,20.312,4940000.0
2014-06-09 10:40:00,23.07,23.17,23.07,23.15,6909200.0,20.312,20.4001,20.312,20.3825,6909200.0
2014-06-09 10:50:00,23.15,23.19,23.14,23.16,5207600.0,20.3825,20.4177,20.3737,20.3913,5207600.0
2014-06-09 11:00:00,23.16,23.18,23.11,23.13,4496800.0,20.3913,20.4089,20.3473,20.3649,4496800.0
2014-06-09 11:10:00,23.13,23.22,23.13,23.22,4642000.0,20.3649,20.4441,20.3649,20.4441,4642000.0
2014-06-09 11:20:00,23.22,23.23,23.2,23.21,5583200.0,20.4441,20.4529,20.4265,20.4353,5583200.0
2014-06-09 11:30:00,23.21,23.28,23.21,23.25,6758000.0,20.4353,20.4969,20.4353,20.4705,6758000.0
2014-06-09 11:40:00,23.25,23.29,23.24,23.29,6032800.0,20.4705,20.5057,20.4617,20.5057,6032800.0
2014-06-09 11:50:00,23.29,23.29,23.25,23.25,5316000.0,20.5057,20.5057,20.4705,20.4705,5316000.0
2014-06-09 12:00:00,23.25,23.32,23.25,23.28,6284000.0,20.4705,20.5321,20.4705,20.4969,6284000.0
2014-06-09 12:10:00,23.29,23.3,23.25,23.28,5020000.0,20.5057,20.5145,20.4705,20.4969,5020000.0
2014-06-09 12:20:00,23.28,23.34,23.27,23.33,6175200.0,20.4969,20.5498,20.4881,20.541,6175200.0
2014-06-09 12:30:00,23.33,23.39,23.33,23.39,8017200.0,20.541,20.5938,20.541,20.5938,8017200.0
2014-06-09 12:40:00,23.39,23.41,23.38,23.4,5798000.0,20.5938,20.6114,20.585,20.6026,5798000.0
2014-06-09 12:50:00,23.4,23.43,23.38,23.43,5764800.0,20.6026,20.629,20.585,20.629,5764800.0
2014-06-09 13:00:00,23.43,23.43,23.41,23.41,4054400.0,20.629,20.629,20.6114,20.6114,4054400.0
2014-06-09 13:10:00,23.41,23.45,23.41,23.44,5430400.0,20.6114,20.6466,20.6114,20.6378,5430400.0
2014-06-09 13:20:00,23.44,23.45,23.35,23.36,6648800.0,20.6378,20.6466,20.5586,20.5674,6648800.0
2014-06-09 13:30:00,23.36,23.43,23.36,23.41,4174400.0,20.5674,20.629,20.5674,20.6114,4174400.0
2014-06-09 13:40:00,23.41,23.42,23.39,23.4,3351200.0,20.6114,20.6202,20.5938,20.6026,3351200.0
2014-06-09 13:50:00,23.4,23.46,23.38,23.44,5677200.0,20.6026,20.6554,20.585,20.6378,5677200.0
2014-06-09 14:00:00,23.44,23.46,23.42,23.45,4259200.0,20.6378,20.6554,20.6202,20.6466,4259200.0
2014-06-09 14:10:00,23.45,23.45,23.36,23.39,6987600.0,20.6466,20.6466,20.5674,20.5938,6987600.0
2014-06-09 14:20:00,23.39,23.4,23.33,23.34,5608000.0,20.5938,20.6026,20.541,20.5498,5608000.0
2014-06-09 14:30:00,23.34,23.41,23.34,23.41,3772000.0,20.5498,20.6114,20.5498,20.6114,3772000.0
2014-06-09 14:40:00,23.41,23.41,23.39,23.4,2629200.0,20.6114,20.6114,20.5938,20.6026,2629200.0
2014-06-09 14:50:00,23.4,23.43,23.4,23.42,3074000.0,20.6026,20.629,20.6026,20.6202,3074000.0
2014-06-09 15:00:00,23.42,23.43,23.37,23.43,4488400.0,20.6202,20.629,20.5762,20.629,4488400.0
2014-06-09 15:10:00,23.42,23.44,23.4,23.43,3456400.0,20.6202,20.6378,20.6026,20.629,3456400.0
2014-06-09 15:20:00,23.43,23.47,23.43,23.46,5395200.0,20.629,20.6642,20.629,20.6554,5395200.0
2014-06-09 15:30:00,23.46,23.47,23.43,23.43,5023600.0,20.6554,20.6642,20.629,20.629,5023600.0
2014-06-09 15:40:00,23.43,23.45,23.43,23.43,3958400.0,20.629,20.6466,20.629,20.629,3958400.0
2014-06-09 15:50:00,23.43,23.45,23.41,23.43,12928000.0,20.629,20.6466,20.6114,20.629,12928000.0
2014-06-10 09:30:00,23.68,23.76,23.59,23.68,32906000.0,20.8491,20.9195,20.7699,20.8491,32906000.0
2014-06-10 09:40:00,23.68,23.7,23.57,23.57,14424000.0,20.8491,20.8667,20.7523,20.7523,14424000.0
2014-06-10 09:50:00,23.57,23.66,23.54,23.58,11358800.0,20.7523,20.8315,20.7258,20.7611,11358800.0
2014-06-10 10:00:00,23.58,23.64,23.53,23.63,8993200.0,20.7611,20.8139,20.717,20.8051,8993200.0
2014-06-10 10:10:00,23.63,23.63,23.53,23.54,7292800.0,20.8051,20.8051,20.717,20.7258,7292800.0
2014-06-10 10:20:00,23.54,23.6,23.53,23.58,8059200.0,20.7258,20.7787,20.717,20.7611,8059200.0
2014-06-10 10:30:00,23.58,23.59,23.48,23.49,9854400.0,20.7611,20.7699,20.673,20.6818,9854400.0
2014-06-10 10:40:00,23.5,23.58,23.48,23.58,6386800.0,20.6906,20.7611,20.673,20.7611,6386800.0
2014-06-10 10:50:00,23.58,23.61,23.55,23.58,5814000.0,20.7611,20.7875,20.7347,20.7611,5814000.0
2014-06-10 11:00:00,23.58,23.6,23.56,23.58,3728800.0,20.7611,20.7787,20.7435,20.7611,3728800.0
2014-06-10 11:10:00,23.59,23.61,23.57,23.57,5500800.0,20.7699,20.7875,20.7523,20.7523,5500800.0
2014-06-10 11:20:00,23.57,23.6,23.54,23.56,4362800.0,20.7523,20.7787,20.7258,20.7435,4362800.0
2014-06-10 11:30:00,23.56,23.57,23.52,23.54,4365600.0,20.7435,20.7523,20.7082,20.7258,4365600.0
2014-06-10 11:40:00,23.54,23.56,23.52,23.52,4190800.0,20.7258,20.7435,20.7082,20.7082,4190800.0
2014-06-10 11:50:00,23.52,23.52,23.44,23.5,7632800.0,20.7082,20.7082,20.6378,20.6906,7632800.0
2014-06-10 12:00:00,23.5,23.5,23.39,23.42,5288000.0,20.6906,20.6906,20.5938,20.6202,5288000.0
2014-06-10 12:10:00,23.42,23.48,23.41,23.46,4478400.0,20.6202,20.673,20.6114,20.6554,4478400.0
2014-06-10 12:20:00,23.46,23.47,23.42,23.46,3222800.0,20.6554,20.6642,20.6202,20.6554,3222800.0
2014-06-10 12:30:00,23.46,23.49,23.43,23.47,3398400.0,20.6554,20.6818,20.629,20.6642,3398400.0
2014-06-10 12:40:00,23.47,23.47,23.42,23.44,2619200.0,20.6642,20.6642,20.6202,20.6378,2619200.0
2014-06-10 12:50:00,23.44,23.46,23.4,23.45,3383200.0,20.6378,20.6554,20.6026,20.6466,3383200.0
2014-06-10 13:00:00,23.45,23.49,23.44,23.48,2897600.0,20.6466,20.6818,20.6378,20.673,2897600.0
2014-06-10 13:10:00,23.48,23.48,23.42,23.43,2436000.0,20.673,20.673,20.6202,20.629,2436000.0
2014-06-10 13:20:00,23.43,23.47,23.42,23.45,2164000.0,20.629,20.6642,20.6202,20.6466,2164000.0
2014-06-10 13:30:00,23.44,23.5,23.44,23.48,2700400.0,20.6378,20.6906,20.6378,20.673,2700400.0
2014-06-10 13:40:00,23.49,23.5,23.48,23.5,2875200.0,20.6818,20.6906,20.673,20.6906,2875200.0
2014-06-10 13:50:00,23.5,23.5,23.48,23.5,2029200.0,20.6906,20.6906,20.673,20.6906,2029200.0
2014-06-10 14:00:00,23.5,23.5,23.49,23.49,1796400.0,20.6906,20.6906,20.6818,20.6818,1796400.0
2014-06-10 14:10:00,23.49,23.55,23.48,23.53,3583200.0,20.6818,20.7347,20.673,20.717,3583200.0
2014-06-10 14:20:00,23.53,23.55,23.51,23.54,3178400.0,20.717,20.7347,20.6994,20.7258,3178400.0
2014-06-10 14:30:00,23.54,23.56,23.52,23.55,2978400.0,20.7258,20.7435,20.7082,20.7347,2978400.0
2014-06-10 14:40:00,23.55,23.55,23.52,23.55,2562800.0,20.7347,20.7347,20.7082,20.7347,2562800.0
2014-06-10 14:50:00,23.55,23.55,23.54,23.55,1954800.0,20.7347,20.7347,20.7258,20.7347,1954800.0
2014-06-10 15:00:00,23.55,23.56,23.53,23.54,2269200.0,20.7347,20.7435,20.717,20.7258,2269200.0
2014-06-10 15:10:00,23.54,23.56,23.54,23.55,1906000.0,20.7258,20.7435,20.7258,20.7347,1906000.0
2014-06-10 15:20:00,23.55,23.57,23.53,23.55,3772800.0,20.7347,20.7523,20.717,20.7347,3772800.0
2014-06-10 15:30:00,23.55,23.55,23.54,23.55,3255200.0,20.7347,20.7347,20.7258,20.7347,3255200.0
2014-06-10 15:40:00,23.55,23.56,23.54,23.55,4500400.0,20.7347,20.7435,20.7258,20.7347,4500400.0
2014-06-10 15:50:00,23.55,23.56,23.55,23.56,8685200.0,20.7347,20.7435,20.7347,20.7435,8685200.0
2014-06-11 09:30:00,23.53,23.6,23.48,23.54,15432000.0,20.717,20.7787,20.673,20.7258,15432000.0
2014-06-11 09:40:00,23.54,23.6,23.5,23.59,8285200.0,20.7258,20.7787,20.6906,20.7699,8285200.0
2014-06-11 09:50:00,23.59,23.64,23.58,23.63,8903600.0,20.7699,20.8139,20.7611,20.8051,8903600.0
2014-06-11 10:00:00,23.63,23.68,23.62,23.64,7282000.0,20.8051,20.8491,20.7963,20.8139,7282000.0
2014-06-11 10:10:00,23.64,23.69,23.64,23.66,5445200.0,20.8139,20.8579,20.8139,20.8315,5445200.0
2014-06-11 10:20:00,23.67,23.67,23.59,23.61,4633600.0,20.8403,20.8403,20.7699,20.7875,4633600.0
2014-06-11 10:30:00,23.61,23.64,23.6,23.62,4141600.0,20.7875,20.8139,20.7787,20.7963,4141600.0
2014-06-11 10:40:00,23.62,23.65,23.55,23.57,6067600.0,20.7963,20.8227,20.7347,20.7523,6067600.0
2014-06-11 10:50:00,23.56,23.6,23.53,23.58,5526800.0,20.7435,20.7787,20.717,20.7611,5526800.0
2014-06-11 11:00:00,23.58,23.61,23.55,23.57,3086800.0,20.7611,20.7875,20.7347,20.7523,3086800.0
2014-06-11 11:10:00,23.57,23.58,23.54,23.56,3954400.0,20.7523,20.7611,20.7258,20.7435,3954400.0
2014-06-11 11:20:00,23.56,23.59,23.55,23.58,2565200.0,20.7435,20.7699,20.7347,20.7611,2565200.0
2014-06-11 11:30:00,23.58,23.59,23.56,23.58,2315600.0,20.7611,20.7699,20.7435,20.7611,2315600.0
2014-06-11 11:40:00,23.58,23.59,23.55,23.58,1924000.0,20.7611,20.7699,20.7347,20.7611,1924000.0
2014-06-11 11:50:00,23.58,23.61,23.57,23.6,2485600.0,20.7611,20.7875,20.7523,20.7787,2485600.0
2014-06-11 12:00:00,23.6,23.6,23.57,23.58,1738400.0,20.7787,20.7787,20.7523,20.7611,1738400.0
2014-06-11 12:10:00,23.58,23.6,23.57,23.59,1803600.0,20.7611,20.7787,20.7523,20.7699,1803600.0
2014-06-11 12:20:00,23.59,23.59,23.55,23.55,1994400.0,20.7699,20.7699,20.7347,20.7347,1994400.0
2014-06-11 12:30:00,23.55,23.57,23.55,23.57,1710000.0,20.7347,20.7523,20.7347,20.7523,1710000.0
2014-06-11 12:40:00,23.56,23.59,23.56,23.57,1842400.0,20.7435,20.7699,20.7435,20.7523,1842400.0
2014-06-11 12:50:00,23.57,23.61,23.56,23.6,1583600.0,20.7523,20.7875,20.7435,20.7787,1583600.0
2014-06-11 13:00:00,23.6,23.6,23.56,23.58,1716400.0,20.7787,20.7787,20.7435,20.7611,1716400.0
2014-06-11 13:10:00,23.58,23.58,23.55,23.58,1354000.0,20.7611,20.7611,20.7347,20.7611,1354000.0
2014-06-11 13:20:00,23.58,23.58,23.55,23.57,2476400.0,20.7611,20.7611,20.7347,20.7523,2476400.0
2014-06-11 13:30:00,23.57,23.58,23.56,23.57,1354400.0,20.7523,20.7611,20.7435,20.7523,1354400.0
2014-06-11 13:40:00,23.57,23.58,23.52,23.53,2591600.0,20.7523,20.7611,20.7082,20.717,2591600.0
2014-06-11 13:50:00,23.53,23.54,23.43,23.43,6287600.0,20.717,20.7258,20.629,20.629,6287600.0
2014-06-11 14:00:00,23.43,23.5,23.39,23.4,6368800.0,20.629,20.6906,20.5938,20.6026,6368800.0
2014-06-11 14:10:00,23.4,23.41,23.37,23.41,6440000.0,20.6026,20.6114,20.5762,20.6114,6440000.0
2014-06-11 14:20:00,23.41,23.45,23.38,23.43,3993200.0,20.6114,20.6466,20.585,20.629,3993200.0
2014-06-11 14:30:00,23.43,23.46,23.42,23.45,2796000.0,20.629,20.6554,20.6202,20.6466,2796000.0
2014-06-11 14:40:00,23.46,23.48,23.42,23.45,3090800.0,20.6554,20.673,20.6202,20.6466,3090800.0
2014-06-11 14:50:00,23.45,23.46,23.43,23.45,1579600.0,20.6466,20.6554,20.629,20.6466,1579600.0
2014-06-11 15:00:00,23.45,23.47,23.43,23.43,2172400.0,20.6466,20.6642,20.629,20.629,2172400.0
2014-06-11 15:10:00,23.43,23.44,23.43,23.44,2062000.0,20.629,20.6378,20.629,20.6378,2062000.0
2014-06-11 15:20:00,23.44,23.48,23.43,23.48,2483600.0,20.6378,20.673,20.629,20.673,2483600.0
2014-06-11 15:30:00,23.47,23.5,23.45,23.45,3473600.0,20.6642,20.6906,20.6466,20.6466,3473600.0
2014-06-11 15:40:00,23.45,23.48,23.45,23.47,3340800.0,20.6466,20.673,20.6466,20.6642,3340800.0
2014-06-11 15:50:00,23.48,23.48,23.43,23.47,7789600.0,20.673,20.673,20.629,20.6642,7789600.0
2014-06-12 09:30:00,23.51,23.53,23.33,23.39,11299600.0,20.6994,20.717,20.541,20.5938,11299600.0
2014-06-12 09:40:00,23.39,23.44,23.34,23.41,7044400.0,20.5938,20.6378,20.5498,20.6114,7044400.0
2014-06-12 09:50:00,23.41,23.48,23.4,23.44,5041200.0,20.6114,20.673,20.6026,20.6378,5041200.0
2014-06-12 10:00:00,23.44,23.46,23.41,23.43,3577600.0,20.6378,20.6554,20.6114,20.629,3577600.0
2014-06-12 10:10:00,23.43,23.45,23.36,23.37,3926400.0,20.629,20.6466,20.5674,20.5762,3926400.0
2014-06-12 10:20:00,23.37,23.42,23.33,23.33,3694800.0,20.5762,20.6202,20.541,20.541,3694800.0
2014-06-12 10:30:00,23.33,23.38,23.31,23.33,4598000.0,20.541,20.585,20.5233,20.541,4598000.0
2014-06-12 10:40:00,23.34,23.34,23.27,23.28,5264800.0,20.5498,20.5498,20.4881,20.4969,5264800.0
2014-06-12 10:50:00,23.28,23.35,23.28,23.35,4055200.0,20.4969,20.5586,20.4969,20.5586,4055200.0
2014-06-12 11:00:00,23.35,23.37,23.33,23.35,2859200.0,20.5586,20.5762,20.541,20.5586,2859200.0
2014-06-12 11:10:00,23.35,23.36,23.31,23.31,2200400.0,20.5586,20.5674,20.5233,20.5233,2200400.0
2014-06-12 11:20:00,23.32,23.33,23.29,23.33,3176800.0,20.5321,20.541,20.5057,20.541,3176800.0
2014-06-12 11:30:00,23.33,23.33,23.31,23.32,2366000.0,20.541,20.541,20.5233,20.5321,2366000.0
2014-06-12 11:40:00,23.32,23.32,23.3,23.3,1767200.0,20.5321,20.5321,20.5145,20.5145,1767200.0
2014-06-12 11:50:00,23.3,23.3,23.27,23.27,2843200.0,20.5145,20.5145,20.4881,20.4881,2843200.0
2014-06-12 12:00:00,23.27,23.29,23.27,23.28,2869600.0,20.4881,20.5057,20.4881,20.4969,2869600.0
2014-06-12 12:10:00,23.28,23.28,23.18,23.22,10170800.0,20.4969,20.4969,20.4089,20.4441,10170800.0
2014-06-12 12:20:00,23.22,23.25,23.22,23.25,3556800.0,20.4441,20.4705,20.4441,20.4705,3556800.0
2014-06-12 12:30:00,23.25,23.25,23.21,23.21,2356800.0,20.4705,20.4705,20.4353,20.4353,2356800.0
2014-06-12 12:40:00,23.21,23.21,23.15,23.15,4220400.0,20.4353,20.4353,20.3825,20.3825,4220400.0
2014-06-12 12:50:00,23.15,23.15,23.07,23.13,9228000.0,20.3825,20.3825,20.312,20.3649,9228000.0
2014-06-12 13:00:00,23.13,23.14,23.08,23.09,3827600.0,20.3649,20.3737,20.3208,20.3296,3827600.0
2014-06-12 13:10:00,23.09,23.11,23.05,23.09,4613200.0,20.3296,20.3473,20.2944,20.3296,4613200.0
2014-06-12 13:20:00,23.09,23.09,23.03,23.06,5725200.0,20.3296,20.3296,20.2768,20.3032,5725200.0
2014-06-12 13:30:00,23.06,23.11,23.05,23.07,3902800.0,20.3032,20.3473,20.2944,20.312,3902800.0
2014-06-12 13:40:00,23.07,23.09,23.04,23.05,4221200.0,20.312,20.3296,20.2856,20.2944,4221200.0
2014-06-12 13:50:00,23.05,23.08,23.02,23.06,3633200.0,20.2944,20.3208,20.268,20.3032,3633200.0
2014-06-12 14:00:00,23.06,23.07,22.98,22.99,7071600.0,20.3032,20.312,20.2328,20.2416,7071600.0
2014-06-12 14:10:00,22.99,23.04,22.99,23.02,5083600.0,20.2416,20.2856,20.2416,20.268,5083600.0
2014-06-12 14:20:00,23.03,23.03,22.99,23.02,3046400.0,20.2768,20.2768,20.2416,20.268,3046400.0
2014-06-12 14:30:00,23.02,23.02,22.98,23.01,4116400.0,20.268,20.268,20.2328,20.2592,4116400.0
2014-06-12 14:40:00,23.01,23.06,23.01,23.06,3344800.0,20.2592,20.3032,20.2592,20.3032,3344800.0
2014-06-12 14:50:00,23.06,23.09,23.04,23.08,3952400.0,20.3032,20.3296,20.2856,20.3208,3952400.0
2014-06-12 15:00:00,23.08,23.08,23.03,23.03,3250000.0,20.3208,20.3208,20.2768,20.2768,3250000.0
2014-06-12 15:10:00,23.03,23.06,23.0,23.04,3969200.0,20.2768,20.3032,20.2504,20.2856,3969200.0
2014-06-12 15:20:00,23.04,23.09,23.03,23.06,4848800.0,20.2856,20.3296,20.2768,20.3032,4848800.0
2014-06-12 15:30:00,23.06,23.08,23.01,23.02,3648400.0,20.3032,20.3208,20.2592,20.268,3648400.0
2014-06-12 15:40:00,23.02,23.05,23.0,23.03,5960000.0,20.268,20.2944,20.2504,20.2768,5960000.0
2014-06-12 15:50:00,23.03,23.07,23.02,23.07,11912800.0,20.2768,20.312,20.268,20.312,11912800.0
2014-06-13 09:30:00,23.06,23.11,22.93,23.0,16580000.0,20.3032,20.3473,20.1888,20.2504,16580000.0
2014-06-13 09:40:00,23.0,23.06,22.97,23.02,7846000.0,20.2504,20.3032,20.224,20.268,7846000.0
2014-06-13 09:50:00,23.02,23.02,22.92,22.94,7513200.0,20.268,20.268,20.18,20.1976,7513200.0
2014-06-13 10:00:00,22.93,22.95,22.82,22.89,13246400.0,20.1888,20.2064,20.0919,20.1536,13246400.0
2014-06-13 10:10:00,22.89,22.96,22.84,22.95,6824800.0,20.1536,20.2152,20.1095,20.2064,6824800.0
2014-06-13 10:20:00,22.96,22.99,22.92,22.97,5938800.0,20.2152,20.2416,20.18,20.224,5938800.0
2014-06-13 10:30:00,22.97,23.0,22.91,22.93,4773600.0,20.224,20.2504,20.1712,20.1888,4773600.0
2014-06-13 10:40:00,22.92,23.0,22.91,22.97,4320400.0,20.18,20.2504,20.1712,20.224,4320400.0
2014-06-13 10:50:00,22.97,23.04,22.94,23.03,5284000.0,20.224,20.2856,20.1976,20.2768,5284000.0
2014-06-13 11:00:00,23.03,23.04,22.98,23.0,3330400.0,20.2768,20.2856,20.2328,20.2504,3330400.0
2014-06-13 11:10:00,23.01,23.01,22.94,22.95,2955600.0,20.2592,20.2592,20.1976,20.2064,2955600.0
2014-06-13 11:20:00,22.95,22.99,22.94,22.97,2286800.0,20.2064,20.2416,20.1976,20.224,2286800.0
2014-06-13 11:30:00,22.97,22.98,22.94,22.95,2350400.0,20.224,20.2328,20.1976,20.2064,2350400.0
2014-06-13 11:40:00,22.95,22.96,22.87,22.88,4851600.0,20.2064,20.2152,20.1359,20.1447,4851600.0
2014-06-13 11:50:00,22.89,22.89,22.85,22.88,4424800.0,20.1536,20.1536,20.1183,20.1447,4424800.0
2014-06-13 12:00:00,22.88,22.96,22.87,22.95,3331200.0,20.1447,20.2152,20.1359,20.2064,3331200.0
2014-06-13 12:10:00,22.95,22.96,22.91,22.94,2677200.0,20.2064,20.2152,20.1712,20.1976,2677200.0
2014-06-13 12:20:00,22.94,22.95,22.91,22.92,1861600.0,20.1976,20.2064,20.1712,20.18,1861600.0
2014-06-13 12:30:00,22.93,22.93,22.88,22.89,2027200.0,20.1888,20.1888,20.1447,20.1536,2027200.0
2014-06-13 12:40:00,22.9,22.92,22.87,22.9,3178400.0,20.1624,20.18,20.1359,20.1624,3178400.0
2014-06-13 12:50:00,22.9,22.92,22.86,22.86,1960000.0,20.1624,20.18,20.1271,20.1271,1960000.0
2014-06-13 13:00:00,22.86,22.9,22.86,22.87,2539600.0,20.1271,20.1624,20.1271,20.1359,2539600.0
2014-06-13 13:10:00,22.87,22.88,22.86,22.87,2571200.0,20.1359,20.1447,20.1271,20.1359,2571200.0
2014-06-13 13:20:00,22.87,22.88,22.83,22.84,2832800.0,20.1359,20.1447,20.1007,20.1095,2832800.0
2014-06-13 13:30:00,22.84,22.86,22.82,22.83,2980000.0,20.1095,20.1271,20.0919,20.1007,2980000.0
2014-06-13 13:40:00,22.83,22.84,22.8,22.8,4909600.0,20.1007,20.1095,20.0743,20.0743,4909600.0
2014-06-13 13:50:00,22.8,22.88,22.79,22.86,3798800.0,20.0743,20.1447,20.0655,20.1271,3798800.0
2014-06-13 14:00:00,22.86,22.92,22.85,22.91,3046800.0,20.1271,20.18,20.1183,20.1712,3046800.0
2014-06-13 14:10:00,22.92,22.93,22.88,22.89,2701600.0,20.18,20.1888,20.1447,20.1536,2701600.0
2014-06-13 14:20:00,22.89,22.89,22.85,22.87,3277200.0,20.1536,20.1536,20.1183,20.1359,3277200.0
2014-06-13 14:30:00,22.88,22.88,22.85,22.86,2159600.0,20.1447,20.1447,20.1183,20.1271,2159600.0
2014-06-13 14:40:00,22.86,22.88,22.85,22.85,2480000.0,20.1271,20.1447,20.1183,20.1183,2480000.0
2014-06-13 14:50:00,22.85,22.88,22.84,22.84,3974000.0,20.1183,20.1447,20.1095,20.1095,3974000.0
2014-06-13 15:00:00,22.84,22.88,22.83,22.86,4225200.0,20.1095,20.1447,20.1007,20.1271,4225200.0
2014-06-13 15:10:00,22.86,22.86,22.82,22.82,3378000.0,20.1271,20.1271,20.0919,20.0919,3378000.0
2014-06-13 15:20:00,22.83,22.83,22.72,22.73,10185200.0,20.1007,20.1007,20.0039,20.0127,10185200.0
2014-06-13 15:30:00,22.73,22.79,22.73,22.76,5472000.0,20.0127,20.0655,20.0127,20.0391,5472000.0
2014-06-13 15:40:00,22.76,22.77,22.74,22.75,5446000.0,20.0391,20.0479,20.0215,20.0303,5446000.0
2014-06-13 15:50:00,22.75,22.82,22.75,22.82,12804400.0,20.0303,20.0919,20.0303,20.0919,12804400.0
2014-06-16 09:30:00,22.88,22.97,22.86,22.93,11864000.0,20.1447,20.224,20.1271,20.1888,11864000.0
2014-06-16 09:40:00,22.93,23.05,22.93,23.03,8359200.0,20.1888,20.2944,20.1888,20.2768,8359200.0
2014-06-16 09:50:00,23.03,23.06,22.99,23.03,5736000.0,20.2768,20.3032,20.2416,20.2768,5736000.0
2014-06-16 10:00:00,23.04,23.1,23.04,23.08,5145200.0,20.2856,20.3384,20.2856,20.3208,5145200.0
2014-06-16 10:10:00,23.08,23.17,23.08,23.17,6502000.0,20.3208,20.4001,20.3208,20.4001,6502000.0
2014-06-16 10:20:00,23.17,23.19,23.08,23.1,6346800.0,20.4001,20.4177,20.3208,20.3384,6346800.0
2014-06-16 10:30:00,23.1,23.15,23.08,23.1,3770400.0,20.3384,20.3825,20.3208,20.3384,3770400.0
2014-06-16 10:40:00,23.1,23.11,23.06,23.11,3414400.0,20.3384,20.3473,20.3032,20.3473,3414400.0
2014-06-16 10:50:00,23.11,23.13,23.1,23.12,1969600.0,20.3473,20.3649,20.3384,20.3561,1969600.0
2014-06-16 11:00:00,23.12,23.12,23.0,23.02,3752400.0,20.3561,20.3561,20.2504,20.268,3752400.0
2014-06-16 11:10:00,23.02,23.02,22.96,22.97,4407600.0,20.268,20.268,20.2152,20.224,4407600.0
2014-06-16 11:20:00,22.97,23.01,22.95,22.99,3882800.0,20.224,20.2592,20.2064,20.2416,3882800.0
2014-06-16 11:30:00,22.99,22.99,22.93,22.96,3175600.0,20.2416,20.2416,20.1888,20.2152,3175600.0
2014-06-16 11:40:00,22.96,22.98,22.94,22.95,2362800.0,20.2152,20.2328,20.1976,20.2064,2362800.0
2014-06-16 11:50:00,22.95,23.01,22.94,23.0,2496400.0,20.2064,20.2592,20.1976,20.2504,2496400.0
2014-06-16 12:00:00,23.0,23.03,22.99,23.03,2147600.0,20.2504,20.2768,20.2416,20.2768,2147600.0
2014-06-16 12:10:00,23.03,23.07,23.02,23.05,2658800.0,20.2768,20.312,20.268,20.2944,2658800.0
2014-06-16 12:20:00,23.05,23.07,23.04,23.05,1752400.0,20.2944,20.312,20.2856,20.2944,1752400.0
2014-06-16 12:30:00,23.05,23.06,23.02,23.05,1459600.0,20.2944,20.3032,20.268,20.2944,1459600.0
2014-06-16 12:40:00,23.05,23.07,23.03,23.03,1340400.0,20.2944,20.312,20.2768,20.2768,1340400.0
2014-06-16 12:50:00,23.03,23.06,23.01,23.02,1183600.0,20.2768,20.3032,20.2592,20.268,1183600.0
2014-06-16 13:00:00,23.02,23.04,23.02,23.04,1425600.0,20.268,20.2856,20.268,20.2856,1425600.0
2014-06-16 13:10:00,23.04,23.05,23.02,23.02,1522800.0,20.2856,20.2944,20.268,20.268,1522800.0
2014-06-16 13:20:00,23.02,23.03,23.0,23.01,1942800.0,20.268,20.2768,20.2504,20.2592,1942800.0
2014-06-16 13:30:00,23.01,23.04,23.01,23.01,1310400.0,20.2592,20.2856,20.2592,20.2592,1310400.0
2014-06-16 13:40:00,23.02,23.02,22.98,22.99,1618400.0,20.268,20.268,20.2328,20.2416,1618400.0
2014-06-16 13:50:00,22.99,22.99,22.93,22.96,2261600.0,20.2416,20.2416,20.1888,20.2152,2261600.0
2014-06-16 14:00:00,22.96,22.99,22.95,22.97,1742800.0,20.2152,20.2416,20.2064,20.224,1742800.0
2014-06-16 14:10:00,22.98,22.99,22.96,22.98,1338800.0,20.2328,20.2416,20.2152,20.2328,1338800.0
2014-06-16 14:20:00,22.98,23.01,22.97,23.01,2076000.0,20.2328,20.2592,20.224,20.2592,2076000.0
2014-06-16 14:30:00,23.01,23.04,23.0,23.03,1997200.0,20.2592,20.2856,20.2504,20.2768,1997200.0
2014-06-16 14:40:00,23.04,23.07,23.03,23.07,2120800.0,20.2856,20.312,20.2768,20.312,2120800.0
2014-06-16 14:50:00,23.07,23.08,23.02,23.03,2044400.0,20.312,20.3208,20.268,20.2768,2044400.0
2014-06-16 15:00:00,23.02,23.03,23.0,23.02,1661200.0,20.268,20.2768,20.2504,20.268,1661200.0
2014-06-16 15:10:00,23.02,23.03,22.97,23.02,2115600.0,20.268,20.2768,20.224,20.268,2115600.0
2014-06-16 15:20:00,23.01,23.02,22.98,22.99,1426800.0,20.2592,20.268,20.2328,20.2416,1426800.0
2014-06-16 15:30:00,22.99,23.02,22.98,23.02,2207600.0,20.2416,20.268,20.2328,20.268,2207600.0
2014-06-16 15:40:00,23.02,23.02,23.0,23.0,2354400.0,20.268,20.268,20.2504,20.2504,2354400.0
2014-06-16 15:50:00,23.01,23.06,23.01,23.04,6722800.0,20.2592,20.3032,20.2592,20.2856,6722800.0
2014-06-17 09:30:00,23.08,23.17,22.97,23.15,9953600.0,20.3208,20.4001,20.224,20.3825,9953600.0
2014-06-17 09:40:00,23.15,23.18,23.08,23.09,6273600.0,20.3825,20.4089,20.3208,20.3296,6273600.0
2014-06-17 09:50:00,23.09,23.15,23.03,23.07,5302000.0,20.3296,20.3825,20.2768,20.312,5302000.0
2014-06-17 10:00:00,23.07,23.1,23.03,23.09,3481200.0,20.312,20.3384,20.2768,20.3296,3481200.0
2014-06-17 10:10:00,23.09,23.1,23.06,23.08,3038400.0,20.3296,20.3384,20.3032,20.3208,3038400.0
2014-06-17 10:20:00,23.08,23.08,23.04,23.07,2468000.0,20.3208,20.3208,20.2856,20.312,2468000.0
2014-06-17 10:30:00,23.07,23.09,23.05,23.07,2213200.0,20.312,20.3296,20.2944,20.312,2213200.0
2014-06-17 10:40:00,23.08,23.08,23.04,23.04,2220800.0,20.3208,20.3208,20.2856,20.2856,2220800.0
2014-06-17 10:50:00,23.04,23.06,23.01,23.02,2064800.0,20.2856,20.3032,20.2592,20.268,2064800.0
2014-06-17 11:00:00,23.02,23.05,22.96,22.97,2965600.0,20.268,20.2944,20.2152,20.224,2965600.0
2014-06-17 11:10:00,22.97,23.02,22.96,22.99,2525600.0,20.224,20.268,20.2152,20.2416,2525600.0
2014-06-17 11:20:00,22.99,22.99,22.95,22.98,2267600.0,20.2416,20.2416,20.2064,20.2328,2267600.0
2014-06-17 11:30:00,22.99,23.02,22.98,23.0,1676000.0,20.2416,20.268,20.2328,20.2504,1676000.0
2014-06-17 11:40:00,23.0,23.04,22.99,23.02,1955600.0,20.2504,20.2856,20.2416,20.268,1955600.0
2014-06-17 11:50:00,23.02,23.06,23.02,23.05,3053200.0,20.268,20.3032,20.268,20.2944,3053200.0
2014-06-17 12:00:00,23.05,23.06,23.02,23.06,1792400.0,20.2944,20.3032,20.268,20.3032,1792400.0
2014-06-17 12:10:00,23.06,23.08,23.06,23.07,1936400.0,20.3032,20.3208,20.3032,20.312,1936400.0
2014-06-17 12:20:00,23.07,23.09,23.06,23.06,1901600.0,20.312,20.3296,20.3032,20.3032,1901600.0
2014-06-17 12:30:00,23.06,23.07,23.05,23.07,1364800.0,20.3032,20.312,20.2944,20.312,1364800.0
2014-06-17 12:40:00,23.07,23.08,23.03,23.05,2148000.0,20.312,20.3208,20.2768,20.2944,2148000.0
2014-06-17 12:50:00,23.06,23.07,23.05,23.07,988000.0,20.3032,20.312,20.2944,20.312,988000.0
2014-06-17 13:00:00,23.06,23.07,23.05,23.05,1260400.0,20.3032,20.312,20.2944,20.2944,1260400.0
2014-06-17 13:10:00,23.05,23.06,23.04,23.05,992000.0,20.2944,20.3032,20.2856,20.2944,992000.0
2014-06-17 13:20:00,23.05,23.05,23.04,23.05,1047600.0,20.2944,20.2944,20.2856,20.2944,1047600.0
2014-06-17 13:30:00,23.05,23.07,23.04,23.06,1207200.0,20.2944,20.312,20.2856,20.3032,1207200.0
2014-06-17 13:40:00,23.06,23.09,23.06,23.07,1711600.0,20.3032,20.3296,20.3032,20.312,1711600.0
2014-06-17 13:50:00,23.07,23.11,23.07,23.09,1892400.0,20.312,20.3473,20.312,20.3296,1892400.0
2014-06-17 14:00:00,23.09,23.09,23.03,23.07,2450800.0,20.3296,20.3296,20.2768,20.312,2450800.0
2014-06-17 14:10:00,23.07,23.08,23.06,23.07,1290000.0,20.312,20.3208,20.3032,20.312,1290000.0
2014-06-17 14:20:00,23.07,23.08,23.06,23.06,1654400.0,20.312,20.3208,20.3032,20.3032,1654400.0
2014-06-17 14:30:00,23.06,23.07,23.04,23.06,1285200.0,20.3032,20.312,20.2856,20.3032,1285200.0
2014-06-17 14:40:00,23.06,23.06,23.04,23.05,925200.0,20.3032,20.3032,20.2856,20.2944,925200.0
2014-06-17 14:50:00,23.05,23.06,23.04,23.04,1302000.0,20.2944,20.3032,20.2856,20.2856,1302000.0
2014-06-17 15:00:00,23.05,23.05,23.01,23.02,2029600.0,20.2944,20.2944,20.2592,20.268,2029600.0
2014-06-17 15:10:00,23.02,23.03,22.98,23.01,2626800.0,20.268,20.2768,20.2328,20.2592,2626800.0
2014-06-17 15:20:00,23.01,23.01,22.99,23.0,2112000.0,20.2592,20.2592,20.2416,20.2504,2112000.0
2014-06-17 15:30:00,23.0,23.02,22.99,23.02,2699600.0,20.2504,20.268,20.2416,20.268,2699600.0
2014-06-17 15:40:00,23.02,23.07,23.02,23.05,3563600.0,20.268,20.312,20.268,20.2944,3563600.0
2014-06-17 15:50:00,23.05,23.05,23.01,23.02,6281200.0,20.2944,20.2944,20.2592,20.268,6281200.0
2014-06-18 09:30:00,23.07,23.07,22.97,23.01,9696000.0,20.312,20.312,20.224,20.2592,9696000.0
2014-06-18 09:40:00,23.02,23.02,22.93,22.96,5630800.0,20.268,20.268,20.1888,20.2152,5630800.0
2014-06-18 09:50:00,22.96,22.99,22.93,22.94,4093600.0,20.2152,20.2416,20.1888,20.1976,4093600.0
2014-06-18 10:00:00,22.94,22.95,22.87,22.91,6361600.0,20.1976,20.2064,20.1359,20.1712,6361600.0
2014-06-18 10:10:00,22.91,22.92,22.86,22.91,4092000.0,20.1712,20.18,20.1271,20.1712,4092000.0
2014-06-18 10:20:00,22.91,22.97,22.91,22.95,2823600.0,20.1712,20.224,20.1712,20.2064,2823600.0
2014-06-18 10:30:00,22.95,22.99,22.92,22.95,2657600.0,20.2064,20.2416,20.18,20.2064,2657600.0
2014-06-18 10:40:00,22.95,22.98,22.94,22.95,2275600.0,20.2064,20.2328,20.1976,20.2064,2275600.0
2014-06-18 10:50:00,22.95,22.99,22.9,22.9,2511200.0,20.2064,20.2416,20.1624,20.1624,2511200.0
2014-06-18 11:00:00,22.91,22.93,22.9,22.91,2062400.0,20.1712,20.1888,20.1624,20.1712,2062400.0
2014-06-18 11:10:00,22.9,22.92,22.89,22.91,1887600.0,20.1624,20.18,20.1536,20.1712,1887600.0
2014-06-18 11:20:00,22.91,22.91,22.87,22.87,2040800.0,20.1712,20.1712,20.1359,20.1359,2040800.0
2014-06-18 11:30:00,22.88,22.89,22.85,22.87,2682400.0,20.1447,20.1536,20.1183,20.1359,2682400.0
2014-06-18 11:40:00,22.87,22.9,22.87,22.9,1723600.0,20.1359,20.1624,20.1359,20.1624,1723600.0
2014-06-18 11:50:00,22.9,22.91,22.89,22.91,1534400.0,20.1624,20.1712,20.1536,20.1712,1534400.0
2014-06-18 12:00:00,22.91,22.91,22.89,22.9,1266000.0,20.1712,20.1712,20.1536,20.1624,1266000.0
2014-06-18 12:10:00,22.9,22.92,22.89,22.92,1625600.0,20.1624,20.18,20.1536,20.18,1625600.0
2014-06-18 12:20:00,22.92,22.93,22.91,22.91,898800.0,20.18,20.1888,20.1712,20.1712,898800.0
2014-06-18 12:30:00,22.91,22.92,22.9,22.91,973600.0,20.1712,20.18,20.1624,20.1712,973600.0
2014-06-18 12:40:00,22.91,22.93,22.9,22.93,1427200.0,20.1712,20.1888,20.1624,20.1888,1427200.0
2014-06-18 12:50:00,22.93,22.93,22.91,22.92,1207200.0,20.1888,20.1888,20.1712,20.18,1207200.0
2014-06-18 13:00:00,22.92,22.93,22.91,22.91,830000.0,20.18,20.1888,20.1712,20.1712,830000.0
2014-06-18 13:10:00,22.91,22.92,22.91,22.91,820000.0,20.1712,20.18,20.1712,20.1712,820000.0
2014-06-18 13:20:00,22.91,22.91,22.89,22.89,983200.0,20.1712,20.1712,20.1536,20.1536,983200.0
2014-06-18 13:30:00,22.89,22.89,22.84,22.84,2328400.0,20.1536,20.1536,20.1095,20.1095,2328400.0
2014-06-18 13:40:00,22.84,22.9,22.84,22.87,2006400.0,20.1095,20.1624,20.1095,20.1359,2006400.0
2014-06-18 13:50:00,22.87,22.89,22.85,22.86,1653600.0,20.1359,20.1536,20.1183,20.1271,1653600.0
2014-06-18 14:00:00,22.86,22.94,22.84,22.94,4537200.0,20.1271,20.1976,20.1095,20.1976,4537200.0
2014-06-18 14:10:00,22.94,22.98,22.93,22.97,3214800.0,20.1976,20.2328,20.1888,20.224,3214800.0
2014-06-18 14:20:00,22.97,23.02,22.97,22.99,6044400.0,20.224,20.268,20.224,20.2416,6044400.0
2014-06-18 14:30:00,22.99,23.01,22.97,22.98,4467600.0,20.2416,20.2592,20.224,20.2328,4467600.0
2014-06-18 14:40:00,22.98,22.99,22.94,22.97,2491600.0,20.2328,20.2416,20.1976,20.224,2491600.0
2014-06-18 14:50:00,22.97,23.0,22.95,22.99,2140400.0,20.224,20.2504,20.2064,20.2416,2140400.0
2014-06-18 15:00:00,22.99,23.0,22.97,23.0,2944800.0,20.2416,20.2504,20.224,20.2504,2944800.0
2014-06-18 15:10:00,23.0,23.0,22.97,23.0,2101200.0,20.2504,20.2504,20.224,20.2504,2101200.0
2014-06-18 15:20:00,23.0,23.0,22.98,23.0,2448400.0,20.2504,20.2504,20.2328,20.2504,2448400.0
2014-06-18 15:30:00,23.0,23.06,23.0,23.05,4088400.0,20.2504,20.3032,20.2504,20.2944,4088400.0
2014-06-18 15:40:00,23.05,23.07,23.04,23.05,3878400.0,20.2944,20.312,20.2856,20.2944,3878400.0
2014-06-18 15:50:00,23.05,23.07,23.04,23.04,7845200.0,20.2944,20.312,20.2856,20.2856,7845200.0
2014-06-19 09:30:00,23.07,23.08,22.98,23.0,7316000.0,20.312,20.3208,20.2328,20.2504,7316000.0
2014-06-19 09:40:00,23.01,23.04,22.98,23.03,4718800.0,20.2592,20.2856,20.2328,20.2768,4718800.0
2014-06-19 09:50:00,23.03,23.03,23.0,23.0,2469600.0,20.2768,20.2768,20.2504,20.2504,2469600.0
2014-06-19 10:00:00,23.0,23.01,22.96,22.99,3710400.0,20.2504,20.2592,20.2152,20.2416,3710400.0
2014-06-19 10:10:00,22.99,23.07,22.98,23.03,3914000.0,20.2416,20.312,20.2328,20.2768,3914000.0
2014-06-19 10:20:00,23.03,23.06,23.0,23.06,2875200.0,20.2768,20.3032,20.2504,20.3032,2875200.0
2014-06-19 10:30:00,23.06,23.06,23.0,23.02,2477600.0,20.3032,20.3032,20.2504,20.268,2477600.0
2014-06-19 10:40:00,23.02,23.03,23.0,23.03,1978800.0,20.268,20.2768,20.2504,20.2768,1978800.0
2014-06-19 10:50:00,23.02,23.03,22.97,22.98,2610800.0,20.268,20.2768,20.224,20.2328,2610800.0
2014-06-19 11:00:00,22.98,23.0,22.95,22.95,2712400.0,20.2328,20.2504,20.2064,20.2064,2712400.0
2014-06-19 11:10:00,22.95,22.98,22.95,22.96,1357200.0,20.2064,20.2328,20.2064,20.2152,1357200.0
2014-06-19 11:20:00,22.96,22.96,22.91,22.92,3024800.0,20.2152,20.2152,20.1712,20.18,3024800.0
2014-06-19 11:30:00,22.92,22.94,22.91,22.91,2164400.0,20.18,20.1976,20.1712,20.1712,2164400.0
2014-06-19 11:40:00,22.91,22.94,22.9,22.93,1726800.0,20.1712,20.1976,20.1624,20.1888,1726800.0
2014-06-19 11:50:00,22.93,22.93,22.91,22.92,1271600.0,20.1888,20.1888,20.1712,20.18,1271600.0
2014-06-19 12:00:00,22.92,22.97,22.91,22.95,1931200.0,20.18,20.224,20.1712,20.2064,1931200.0
2014-06-19 12:10:00,22.95,22.95,22.93,22.95,1090800.0,20.2064,20.2064,20.1888,20.2064,1090800.0
2014-06-19 12:20:00,22.95,22.97,22.93,22.93,1208400.0,20.2064,20.224,20.1888,20.1888,1208400.0
2014-06-19 12:30:00,22.93,22.93,22.91,22.92,1514000.0,20.1888,20.1888,20.1712,20.18,1514000.0
2014-06-19 12:40:00,22.92,22.93,22.89,22.91,2044000.0,20.18,20.1888,20.1536,20.1712,2044000.0
2014-06-19 12:50:00,22.91,22.91,22.86,22.86,2700400.0,20.1712,20.1712,20.1271,20.1271,2700400.0
2014-06-19 13:00:00,22.86,22.88,22.86,22.88,1399600.0,20.1271,20.1447,20.1271,20.1447,1399600.0
2014-06-19 13:10:00,22.88,22.88,22.85,22.86,1910000.0,20.1447,20.1447,20.1183,20.1271,1910000.0
2014-06-19 13:20:00,22.86,22.88,22.85,22.87,1959200.0,20.1271,20.1447,20.1183,20.1359,1959200.0
2014-06-19 13:30:00,22.87,22.89,22.84,22.88,2653600.0,20.1359,20.1536,20.1095,20.1447,2653600.0
2014-06-19 13:40:00,22.88,22.89,22.86,22.87,973600.0,20.1447,20.1536,20.1271,20.1359,973600.0
2014-06-19 13:50:00,22.87,22.88,22.86,22.88,1314800.0,20.1359,20.1447,20.1271,20.1447,1314800.0
2014-06-19 14:00:00,22.88,22.88,22.86,22.87,1396400.0,20.1447,20.1447,20.1271,20.1359,1396400.0
2014-06-19 14:10:00,22.86,22.88,22.86,22.88,1333200.0,20.1271,20.1447,20.1271,20.1447,1333200.0
2014-06-19 14:20:00,22.88,22.9,22.87,22.88,1882000.0,20.1447,20.1624,20.1359,20.1447,1882000.0
2014-06-19 14:30:00,22.88,22.89,22.87,22.89,1401200.0,20.1447,20.1536,20.1359,20.1536,1401200.0
2014-06-19 14:40:00,22.89,22.89,22.86,22.86,1774400.0,20.1536,20.1536,20.1271,20.1271,1774400.0
2014-06-19 14:50:00,22.86,22.99,22.86,22.93,9074800.0,20.1271,20.2416,20.1271,20.1888,9074800.0
2014-06-19 15:00:00,22.94,22.98,22.93,22.96,5113600.0,20.1976,20.2328,20.1888,20.2152,5113600.0
2014-06-19 15:10:00,22.96,23.02,22.95,22.98,8167600.0,20.2152,20.268,20.2064,20.2328,8167600.0
2014-06-19 15:20:00,22.98,23.02,22.96,22.99,4535200.0,20.2328,20.268,20.2152,20.2416,4535200.0
2014-06-19 15:30:00,23.0,23.0,22.96,22.96,3096000.0,20.2504,20.2504,20.2152,20.2152,3096000.0
2014-06-19 15:40:00,22.96,22.99,22.94,22.94,4191600.0,20.2152,20.2416,20.1976,20.1976,4191600.0
2014-06-19 15:50:00,22.94,22.98,22.92,22.96,11152400.0,20.1976,20.2328,20.18,20.2152,11152400.0
2014-06-20 09:30:00,22.97,22.99,22.87,22.93,54866400.0,20.224,20.2416,20.1359,20.1888,54866400.0
2014-06-20 09:40:00,22.93,23.0,22.89,22.99,5124400.0,20.1888,20.2504,20.1536,20.2416,5124400.0
2014-06-20 09:50:00,22.99,23.14,22.99,23.1,13481200.0,20.2416,20.3737,20.2416,20.3384,13481200.0
2014-06-20 10:00:00,23.1,23.13,23.03,23.04,8486000.0,20.3384,20.3649,20.2768,20.2856,8486000.0
2014-06-20 10:10:00,23.04,23.09,23.04,23.07,4878000.0,20.2856,20.3296,20.2856,20.312,4878000.0
2014-06-20 10:20:00,23.07,23.09,23.03,23.05,5984400.0,20.312,20.3296,20.2768,20.2944,5984400.0
2014-06-20 10:30:00,23.05,23.06,23.0,23.02,4750800.0,20.2944,20.3032,20.2504,20.268,4750800.0
2014-06-20 10:40:00,23.02,23.03,23.01,23.03,2866800.0,20.268,20.2768,20.2592,20.2768,2866800.0
2014-06-20 10:50:00,23.03,23.03,22.98,23.0,4207600.0,20.2768,20.2768,20.2328,20.2504,4207600.0
2014-06-20 11:00:00,23.0,23.06,23.0,23.02,3454400.0,20.2504,20.3032,20.2504,20.268,3454400.0
2014-06-20 11:10:00,23.02,23.04,23.02,23.03,1618800.0,20.268,20.2856,20.268,20.2768,1618800.0
2014-06-20 11:20:00,23.03,23.03,23.0,23.0,2648400.0,20.2768,20.2768,20.2504,20.2504,2648400.0
2014-06-20 11:30:00,23.0,23.03,23.0,23.0,2179200.0,20.2504,20.2768,20.2504,20.2504,2179200.0
2014-06-20 11:40:00,23.01,23.01,22.99,22.99,2338000.0,20.2592,20.2592,20.2416,20.2416,2338000.0
2014-06-20 11:50:00,22.99,23.0,22.95,22.98,4115200.0,20.2416,20.2504,20.2064,20.2328,4115200.0
2014-06-20 12:00:00,22.98,22.98,22.94,22.96,2694400.0,20.2328,20.2328,20.1976,20.2152,2694400.0
2014-06-20 12:10:00,22.96,22.97,22.94,22.94,1948800.0,20.2152,20.224,20.1976,20.1976,1948800.0
2014-06-20 12:20:00,22.94,22.94,22.91,22.93,2852400.0,20.1976,20.1976,20.1712,20.1888,2852400.0
2014-06-20 12:30:00,22.93,22.95,22.92,22.92,1980400.0,20.1888,20.2064,20.18,20.18,1980400.0
2014-06-20 12:40:00,22.92,22.97,22.92,22.94,2121200.0,20.18,20.224,20.18,20.1976,2121200.0
2014-06-20 12:50:00,22.94,23.0,22.93,22.98,2778400.0,20.1976,20.2504,20.1888,20.2328,2778400.0
2014-06-20 13:00:00,22.98,22.99,22.97,22.98,1818800.0,20.2328,20.2416,20.224,20.2328,1818800.0
2014-06-20 13:10:00,22.98,23.0,22.97,22.98,1861600.0,20.2328,20.2504,20.224,20.2328,1861600.0
2014-06-20 13:20:00,22.98,22.98,22.95,22.96,1830400.0,20.2328,20.2328,20.2064,20.2152,1830400.0
2014-06-20 13:30:00,22.96,22.96,22.93,22.94,1731200.0,20.2152,20.2152,20.1888,20.1976,1731200.0
2014-06-20 13:40:00,22.94,22.95,22.93,22.95,1438000.0,20.1976,20.2064,20.1888,20.2064,1438000.0
2014-06-20 13:50:00,22.94,22.96,22.94,22.95,1538800.0,20.1976,20.2152,20.1976,20.2064,1538800.0
2014-06-20 14:00:00,22.95,22.96,22.94,22.96,1690800.0,20.2064,20.2152,20.1976,20.2152,1690800.0
2014-06-20 14:10:00,22.96,22.97,22.96,22.96,1754400.0,20.2152,20.224,20.2152,20.2152,1754400.0
2014-06-20 14:20:00,22.97,22.97,22.95,22.97,1831200.0,20.224,20.224,20.2064,20.224,1831200.0
2014-06-20 14:30:00,22.97,22.97,22.95,22.96,1633600.0,20.224,20.224,20.2064,20.2152,1633600.0
2014-06-20 14:40:00,22.96,22.96,22.94,22.94,2078000.0,20.2152,20.2152,20.1976,20.1976,2078000.0
2014-06-20 14:50:00,22.94,22.94,22.93,22.93,2350800.0,20.1976,20.1976,20.1888,20.1888,2350800.0
2014-06-20 15:00:00,22.93,22.93,22.9,22.91,2772000.0,20.1888,20.1888,20.1624,20.1712,2772000.0
2014-06-20 15:10:00,22.91,22.92,22.9,22.91,3753200.0,20.1712,20.18,20.1624,20.1712,3753200.0
2014-06-20 15:20:00,22.9,22.91,22.9,22.9,3595200.0,20.1624,20.1712,20.1624,20.1624,3595200.0
2014-06-20 15:30:00,22.91,22.95,22.9,22.91,6799600.0,20.1712,20.2064,20.1624,20.1712,6799600.0
2014-06-20 15:40:00,22.91,22.91,22.86,22.86,8944000.0,20.1712,20.1712,20.1271,20.1271,8944000.0
2014-06-20 15:50:00,22.86,22.86,22.75,22.75,38235200.0,20.1271,20.1271,20.0303,20.0303,38235200.0
2014-06-23 09:30:00,22.83,22.91,22.78,22.81,11189200.0,20.1007,20.1712,20.0567,20.0831,11189200.0
2014-06-23 09:40:00,22.81,22.86,22.75,22.79,7683600.0,20.0831,20.1271,20.0303,20.0655,7683600.0
2014-06-23 09:50:00,22.78,22.79,22.66,22.67,8530800.0,20.0567,20.0655,19.951,19.9599,8530800.0
2014-06-23 10:00:00,22.67,22.72,22.65,22.72,6919600.0,19.9599,20.0039,19.9422,20.0039,6919600.0
2014-06-23 10:10:00,22.72,22.77,22.69,22.73,6643600.0,20.0039,20.0479,19.9775,20.0127,6643600.0
2014-06-23 10:20:00,22.73,22.79,22.7,22.75,5554400.0,20.0127,20.0655,19.9863,20.0303,5554400.0
2014-06-23 10:30:00,22.75,22.76,22.69,22.69,3278800.0,20.0303,20.0391,19.9775,19.9775,3278800.0
2014-06-23 10:40:00,22.69,22.74,22.69,22.71,2852000.0,19.9775,20.0215,19.9775,19.9951,2852000.0
2014-06-23 10:50:00,22.71,22.71,22.67,22.68,3337200.0,19.9951,19.9951,19.9599,19.9687,3337200.0
2014-06-23 11:00:00,22.68,22.71,22.67,22.71,2451600.0,19.9687,19.9951,19.9599,19.9951,2451600.0
2014-06-23 11:10:00,22.71,22.71,22.68,22.69,2264000.0,19.9951,19.9951,19.9687,19.9775,2264000.0
2014-06-23 11:20:00,22.69,22.74,22.69,22.73,3045600.0,19.9775,20.0215,19.9775,20.0127,3045600.0
2014-06-23 11:30:00,22.73,22.74,22.68,22.7,3536800.0,20.0127,20.0215,19.9687,19.9863,3536800.0
2014-06-23 11:40:00,22.7,22.72,22.68,22.71,2196000.0,19.9863,20.0039,19.9687,19.9951,2196000.0
2014-06-23 11:50:00,22.71,22.74,22.7,22.74,1995200.0,19.9951,20.0215,19.9863,20.0215,1995200.0
2014-06-23 12:00:00,22.74,22.8,22.73,22.79,4536000.0,20.0215,20.0743,20.0127,20.0655,4536000.0
2014-06-23 12:10:00,22.79,22.8,22.75,22.76,2318800.0,20.0655,20.0743,20.0303,20.0391,2318800.0
2014-06-23 12:20:00,22.76,22.77,22.75,22.77,1605200.0,20.0391,20.0479,20.0303,20.0479,1605200.0
2014-06-23 12:30:00,22.77,22.79,22.76,22.76,1451600.0,20.0479,20.0655,20.0391,20.0391,1451600.0
2014-06-23 12:40:00,22.76,22.77,22.73,22.76,2327600.0,20.0391,20.0479,20.0127,20.0391,2327600.0
2014-06-23 12:50:00,22.76,22.77,22.75,22.77,1852400.0,20.0391,20.0479,20.0303,20.0479,1852400.0
2014-06-23 13:00:00,22.77,22.77,22.75,22.75,1525600.0,20.0479,20.0479,20.0303,20.0303,1525600.0
2014-06-23 13:10:00,22.75,22.75,22.72,22.73,1653600.0,20.0303,20.0303,20.0039,20.0127,1653600.0
2014-06-23 13:20:00,22.73,22.75,22.72,22.73,1593600.0,20.0127,20.0303,20.0039,20.0127,1593600.0
2014-06-23 13:30:00,22.73,22.73,22.71,22.71,1505200.0,20.0127,20.0127,19.9951,19.9951,1505200.0
2014-06-23 13:40:00,22.71,22.73,22.71,22.71,1577600.0,19.9951,20.0127,19.9951,19.9951,1577600.0
2014-06-23 13:50:00,22.72,22.73,22.68,22.69,1909200.0,20.0039,20.0127,19.9687,19.9775,1909200.0
2014-06-23 14:00:00,22.69,22.71,22.68,22.71,1680400.0,19.9775,19.9951,19.9687,19.9951,1680400.0
2014-06-23 14:10:00,22.71,22.73,22.7,22.73,1852800.0,19.9951,20.0127,19.9863,20.0127,1852800.0
2014-06-23 14:20:00,22.73,22.74,22.72,22.73,1578400.0,20.0127,20.0215,20.0039,20.0127,1578400.0
2014-06-23 14:30:00,22.73,22.74,22.72,22.73,1355600.0,20.0127,20.0215,20.0039,20.0127,1355600.0
2014-06-23 14:40:00,22.73,22.74,22.68,22.69,2576800.0,20.0127,20.0215,19.9687,19.9775,2576800.0
2014-06-23 14:50:00,22.69,22.71,22.69,22.71,1731600.0,19.9775,19.9951,19.9775,19.9951,1731600.0
2014-06-23 15:00:00,22.71,22.72,22.69,22.69,1658800.0,19.9951,20.0039,19.9775,19.9775,1658800.0
2014-06-23 15:10:00,22.69,22.7,22.68,22.69,2266000.0,19.9775,19.9863,19.9687,19.9775,2266000.0
2014-06-23 15:20:00,22.69,22.7,22.68,22.69,2017200.0,19.9775,19.9863,19.9687,19.9775,2017200.0
2014-06-23 15:30:00,22.69,22.72,22.68,22.7,3462400.0,19.9775,20.0039,19.9687,19.9863,3462400.0
2014-06-23 15:40:00,22.69,22.7,22.68,22.69,3262400.0,19.9775,19.9863,19.9687,19.9775,3262400.0
2014-06-23 15:50:00,22.68,22.71,22.68,22.7,8462000.0,19.9687,19.9951,19.9687,19.9863,8462000.0
2014-06-24 09:30:00,22.7,22.83,22.66,22.78,11094400.0,19.9863,20.1007,19.951,20.0567,11094400.0
2014-06-24 09:40:00,22.78,22.83,22.77,22.78,5942400.0,20.0567,20.1007,20.0479,20.0567,5942400.0
2014-06-24 09:50:00,22.78,22.79,22.75,22.79,3224800.0,20.0567,20.0655,20.0303,20.0655,3224800.0
2014-06-24 10:00:00,22.79,22.86,22.79,22.86,6515600.0,20.0655,20.1271,20.0655,20.1271,6515600.0
2014-06-24 10:10:00,22.86,22.89,22.84,22.85,5944800.0,20.1271,20.1536,20.1095,20.1183,5944800.0
2014-06-24 10:20:00,22.85,22.88,22.84,22.88,3988000.0,20.1183,20.1447,20.1095,20.1447,3988000.0
2014-06-24 10:30:00,22.88,22.91,22.81,22.89,4969600.0,20.1447,20.1712,20.0831,20.1536,4969600.0
2014-06-24 10:40:00,22.89,22.89,22.86,22.86,2627600.0,20.1536,20.1536,20.1271,20.1271,2627600.0
2014-06-24 10:50:00,22.87,22.88,22.86,22.87,2448800.0,20.1359,20.1447,20.1271,20.1359,2448800.0
2014-06-24 11:00:00,22.88,22.91,22.87,22.91,3580400.0,20.1447,20.1712,20.1359,20.1712,3580400.0
2014-06-24 11:10:00,22.9,22.93,22.86,22.89,4370000.0,20.1624,20.1888,20.1271,20.1536,4370000.0
2014-06-24 11:20:00,22.89,22.92,22.86,22.92,2650400.0,20.1536,20.18,20.1271,20.18,2650400.0
2014-06-24 11:30:00,22.92,22.92,22.87,22.88,2492000.0,20.18,20.18,20.1359,20.1447,2492000.0
2014-06-24 11:40:00,22.88,22.89,22.87,22.87,1339600.0,20.1447,20.1536,20.1359,20.1359,1339600.0
2014-06-24 11:50:00,22.87,22.88,22.85,22.87,1639200.0,20.1359,20.1447,20.1183,20.1359,1639200.0
2014-06-24 12:00:00,22.86,22.88,22.86,22.87,1289600.0,20.1271,20.1447,20.1271,20.1359,1289600.0
2014-06-24 12:10:00,22.86,22.86,22.86,22.86,1368800.0,20.1271,20.1271,20.1271,20.1271,1368800.0
2014-06-24 12:20:00,22.86,22.89,22.86,22.89,1735600.0,20.1271,20.1536,20.1271,20.1536,1735600.0
2014-06-24 12:30:00,22.89,22.91,22.88,22.89,2235600.0,20.1536,20.1712,20.1447,20.1536,2235600.0
2014-06-24 12:40:00,22.89,22.92,22.86,22.91,2040800.0,20.1536,20.18,20.1271,20.1712,2040800.0
2014-06-24 12:50:00,22.91,22.91,22.86,22.89,2024000.0,20.1712,20.1712,20.1271,20.1536,2024000.0
2014-06-24 13:00:00,22.89,22.89,22.85,22.86,2363200.0,20.1536,20.1536,20.1183,20.1271,2363200.0
2014-06-24 13:10:00,22.86,22.87,22.83,22.83,2733600.0,20.1271,20.1359,20.1007,20.1007,2733600.0
2014-06-24 13:20:00,22.83,22.85,22.8,22.84,3342000.0,20.1007,20.1183,20.0743,20.1095,3342000.0
2014-06-24 13:30:00,22.84,22.88,22.84,22.88,2242800.0,20.1095,20.1447,20.1095,20.1447,2242800.0
2014-06-24 13:40:00,22.88,22.89,22.87,22.87,1375600.0,20.1447,20.1536,20.1359,20.1359,1375600.0
2014-06-24 13:50:00,22.87,22.88,22.85,22.85,1615200.0,20.1359,20.1447,20.1183,20.1183,1615200.0
2014-06-24 14:00:00,22.86,22.86,22.83,22.83,1459600.0,20.1271,20.1271,20.1007,20.1007,1459600.0
2014-06-24 14:10:00,22.83,22.85,22.8,22.82,1972000.0,20.1007,20.1183,20.0743,20.0919,1972000.0
2014-06-24 14:20:00,22.82,22.85,22.8,22.8,1854000.0,20.0919,20.1183,20.0743,20.0743,1854000.0
2014-06-24 14:30:00,22.8,22.82,22.79,22.79,1901200.0,20.0743,20.0919,20.0655,20.0655,1901200.0
2014-06-24 14:40:00,22.79,22.82,22.79,22.8,1953600.0,20.0655,20.0919,20.0655,20.0743,1953600.0
2014-06-24 14:50:00,22.8,22.8,22.78,22.78,1767200.0,20.0743,20.0743,20.0567,20.0567,1767200.0
2014-06-24 15:00:00,22.78,22.78,22.73,22.73,4137200.0,20.0567,20.0567,20.0127,20.0127,4137200.0
2014-06-24 15:10:00,22.73,22.73,22.68,22.68,5330400.0,20.0127,20.0127,19.9687,19.9687,5330400.0
2014-06-24 15:20:00,22.68,22.68,22.64,22.65,4591200.0,19.9687,19.9687,19.9334,19.9422,4591200.0
2014-06-24 15:30:00,22.65,22.68,22.55,22.55,8598400.0,19.9422,19.9687,19.8542,19.8542,8598400.0
2014-06-24 15:40:00,22.55,22.63,22.55,22.62,5991200.0,19.8542,19.9246,19.8542,19.9158,5991200.0
2014-06-24 15:50:00,22.62,22.62,22.55,22.57,10869600.0,19.9158,19.9158,19.8542,19.8718,10869600.0
2014-06-25 09:30:00,22.56,22.59,22.41,22.53,17970800.0,19.863,19.8894,19.7309,19.8366,17970800.0
2014-06-25 09:40:00,22.54,22.58,22.52,22.54,4663200.0,19.8454,19.8806,19.8278,19.8454,4663200.0
2014-06-25 09:50:00,22.54,22.68,22.54,22.64,6045200.0,19.8454,19.9687,19.8454,19.9334,6045200.0
2014-06-25 10:00:00,22.64,22.64,22.53,22.56,5140000.0,19.9334,19.9334,19.8366,19.863,5140000.0
2014-06-25 10:10:00,22.56,22.58,22.5,22.5,4022800.0,19.863,19.8806,19.8102,19.8102,4022800.0
2014-06-25 10:20:00,22.5,22.53,22.48,22.49,3507200.0,19.8102,19.8366,19.7926,19.8014,3507200.0
2014-06-25 10:30:00,22.49,22.49,22.44,22.44,4676000.0,19.8014,19.8014,19.7573,19.7573,4676000.0
2014-06-25 10:40:00,22.44,22.49,22.42,22.47,5160400.0,19.7573,19.8014,19.7397,19.7838,5160400.0
2014-06-25 10:50:00,22.47,22.52,22.45,22.52,3296400.0,19.7838,19.8278,19.7662,19.8278,3296400.0
2014-06-25 11:00:00,22.52,22.59,22.5,22.58,3744000.0,19.8278,19.8894,19.8102,19.8806,3744000.0
2014-06-25 11:10:00,22.58,22.61,22.53,22.53,4258000.0,19.8806,19.907,19.8366,19.8366,4258000.0
2014-06-25 11:20:00,22.53,22.61,22.53,22.61,2736400.0,19.8366,19.907,19.8366,19.907,2736400.0
2014-06-25 11:30:00,22.61,22.65,22.59,22.6,4677200.0,19.907,19.9422,19.8894,19.8982,4677200.0
2014-06-25 11:40:00,22.6,22.6,22.55,22.57,1907600.0,19.8982,19.8982,19.8542,19.8718,1907600.0
2014-06-25 11:50:00,22.56,22.59,22.55,22.58,1243600.0,19.863,19.8894,19.8542,19.8806,1243600.0
2014-06-25 12:00:00,22.58,22.59,22.55,22.58,1675200.0,19.8806,19.8894,19.8542,19.8806,1675200.0
2014-06-25 12:10:00,22.58,22.58,22.53,22.55,1807200.0,19.8806,19.8806,19.8366,19.8542,1807200.0
2014-06-25 12:20:00,22.55,22.58,22.54,22.57,1216400.0,19.8542,19.8806,19.8454,19.8718,1216400.0
2014-06-25 12:30:00,22.57,22.59,22.56,22.58,1611600.0,19.8718,19.8894,19.863,19.8806,1611600.0
2014-06-25 12:40:00,22.58,22.61,22.57,22.6,1838800.0,19.8806,19.907,19.8718,19.8982,1838800.0
2014-06-25 12:50:00,22.6,22.6,22.57,22.58,725600.0,19.8982,19.8982,19.8718,19.8806,725600.0
2014-06-25 13:00:00,22.59,22.6,22.58,22.58,501200.0,19.8894,19.8982,19.8806,19.8806,501200.0
2014-06-25 13:10:00,22.59,22.63,22.58,22.61,2431600.0,19.8894,19.9246,19.8806,19.907,2431600.0
2014-06-25 13:20:00,22.61,22.63,22.58,22.59,1383200.0,19.907,19.9246,19.8806,19.8894,1383200.0
2014-06-25 13:30:00,22.59,22.61,22.58,22.6,1108400.0,19.8894,19.907,19.8806,19.8982,1108400.0
2014-06-25 13:40:00,22.6,22.61,22.56,22.57,1378400.0,19.8982,19.907,19.863,19.8718,1378400.0
2014-06-25 13:50:00,22.57,22.6,22.57,22.57,1966800.0,19.8718,19.8982,19.8718,19.8718,1966800.0
2014-06-25 14:00:00,22.57,22.58,22.56,22.58,1281600.0,19.8718,19.8806,19.863,19.8806,1281600.0
2014-06-25 14:10:00,22.58,22.58,22.56,22.56,1257600.0,19.8806,19.8806,19.863,19.863,1257600.0
2014-06-25 14:20:00,22.56,22.58,22.56,22.57,1536800.0,19.863,19.8806,19.863,19.8718,1536800.0
2014-06-25 14:30:00,22.57,22.57,22.52,22.53,2452000.0,19.8718,19.8718,19.8278,19.8366,2452000.0
2014-06-25 14:40:00,22.53,22.55,22.5,22.55,2254400.0,19.8366,19.8542,19.8102,19.8542,2254400.0
2014-06-25 14:50:00,22.55,22.56,22.54,22.55,1804400.0,19.8542,19.863,19.8454,19.8542,1804400.0
2014-06-25 15:00:00,22.55,22.56,22.54,22.55,1139600.0,19.8542,19.863,19.8454,19.8542,1139600.0
2014-06-25 15:10:00,22.55,22.59,22.54,22.59,2387600.0,19.8542,19.8894,19.8454,19.8894,2387600.0
2014-06-25 15:20:00,22.59,22.61,22.58,22.58,2420800.0,19.8894,19.907,19.8806,19.8806,2420800.0
2014-06-25 15:30:00,22.58,22.6,22.58,22.6,1876800.0,19.8806,19.8982,19.8806,19.8982,1876800.0
2014-06-25 15:40:00,22.6,22.62,22.6,22.61,2887200.0,19.8982,19.9158,19.8982,19.907,2887200.0
2014-06-25 15:50:00,22.61,22.61,22.58,22.59,5365600.0,19.907,19.907,19.8806,19.8894,5365600.0
2014-06-26 09:30:00,22.6,22.64,22.48,22.55,11282000.0,19.8982,19.9334,19.7926,19.8542,11282000.0
2014-06-26 09:40:00,22.55,22.57,22.46,22.46,6564000.0,19.8542,19.8718,19.775,19.775,6564000.0
2014-06-26 09:50:00,22.46,22.5,22.45,22.49,5180000.0,19.775,19.8102,19.7662,19.8014,5180000.0
2014-06-26 10:00:00,22.49,22.5,22.46,22.49,4928400.0,19.8014,19.8102,19.775,19.8014,4928400.0
2014-06-26 10:10:00,22.49,22.53,22.47,22.5,4420800.0,19.8014,19.8366,19.7838,19.8102,4420800.0
2014-06-26 10:20:00,22.5,22.52,22.45,22.49,3729200.0,19.8102,19.8278,19.7662,19.8014,3729200.0
2014-06-26 10:30:00,22.49,22.5,22.46,22.5,3321200.0,19.8014,19.8102,19.775,19.8102,3321200.0
2014-06-26 10:40:00,22.5,22.54,22.47,22.53,3716800.0,19.8102,19.8454,19.7838,19.8366,3716800.0
2014-06-26 10:50:00,22.53,22.56,22.5,22.53,2922800.0,19.8366,19.863,19.8102,19.8366,2922800.0
2014-06-26 11:00:00,22.53,22.57,22.53,22.57,3236800.0,19.8366,19.8718,19.8366,19.8718,3236800.0
2014-06-26 11:10:00,22.57,22.57,22.53,22.56,2435200.0,19.8718,19.8718,19.8366,19.863,2435200.0
2014-06-26 11:20:00,22.56,22.59,22.55,22.56,3130800.0,19.863,19.8894,19.8542,19.863,3130800.0
2014-06-26 11:30:00,22.57,22.58,22.54,22.54,1756800.0,19.8718,19.8806,19.8454,19.8454,1756800.0
2014-06-26 11:40:00,22.54,22.56,22.5,22.56,2541200.0,19.8454,19.863,19.8102,19.863,2541200.0
2014-06-26 11:50:00,22.56,22.57,22.53,22.55,1733200.0,19.863,19.8718,19.8366,19.8542,1733200.0
2014-06-26 12:00:00,22.55,22.56,22.54,22.55,804800.0,19.8542,19.863,19.8454,19.8542,804800.0
2014-06-26 12:10:00,22.55,22.56,22.53,22.54,986800.0,19.8542,19.863,19.8366,19.8454,986800.0
2014-06-26 12:20:00,22.55,22.56,22.54,22.56,1035200.0,19.8542,19.863,19.8454,19.863,1035200.0
2014-06-26 12:30:00,22.56,22.58,22.55,22.57,1880400.0,19.863,19.8806,19.8542,19.8718,1880400.0
2014-06-26 12:40:00,22.56,22.57,22.55,22.55,826000.0,19.863,19.8718,19.8542,19.8542,826000.0
2014-06-26 12:50:00,22.55,22.56,22.54,22.54,1031600.0,19.8542,19.863,19.8454,19.8454,1031600.0
2014-06-26 13:00:00,22.54,22.57,22.54,22.56,1185200.0,19.8454,19.8718,19.8454,19.863,1185200.0
2014-06-26 13:10:00,22.57,22.57,22.56,22.57,1442800.0,19.8718,19.8718,19.863,19.8718,1442800.0
2014-06-26 13:20:00,22.57,22.58,22.56,22.56,2143200.0,19.8718,19.8806,19.863,19.863,2143200.0
2014-06-26 13:30:00,22.56,22.57,22.53,22.57,1743200.0,19.863,19.8718,19.8366,19.8718,1743200.0
2014-06-26 13:40:00,22.57,22.59,22.55,22.59,2006800.0,19.8718,19.8894,19.8542,19.8894,2006800.0
2014-06-26 13:50:00,22.59,22.61,22.58,22.59,2873200.0,19.8894,19.907,19.8806,19.8894,2873200.0
2014-06-26 14:00:00,22.59,22.61,22.59,22.59,1301200.0,19.8894,19.907,19.8894,19.8894,1301200.0
2014-06-26 14:10:00,22.59,22.59,22.55,22.57,1457200.0,19.8894,19.8894,19.8542,19.8718,1457200.0
2014-06-26 14:20:00,22.57,22.58,22.55,22.57,1238000.0,19.8718,19.8806,19.8542,19.8718,1238000.0
2014-06-26 14:30:00,22.57,22.6,22.56,22.58,1367600.0,19.8718,19.8982,19.863,19.8806,1367600.0
2014-06-26 14:40:00,22.58,22.61,22.58,22.6,1213600.0,19.8806,19.907,19.8806,19.8982,1213600.0
2014-06-26 14:50:00,22.61,22.61,22.59,22.61,1699200.0,19.907,19.907,19.8894,19.907,1699200.0
2014-06-26 15:00:00,22.61,22.65,22.59,22.64,4245200.0,19.907,19.9422,19.8894,19.9334,4245200.0
2014-06-26 15:10:00,22.64,22.64,22.61,22.63,2265200.0,19.9334,19.9334,19.907,19.9246,2265200.0
2014-06-26 15:20:00,22.63,22.64,22.63,22.64,1346800.0,19.9246,19.9334,19.9246,19.9334,1346800.0
2014-06-26 15:30:00,22.64,22.74,22.63,22.72,4972800.0,19.9334,20.0215,19.9246,20.0039,4972800.0
2014-06-26 15:40:00,22.72,22.76,22.7,22.76,5670800.0,20.0039,20.0391,19.9863,20.0391,5670800.0
2014-06-26 15:50:00,22.76,22.76,22.68,22.73,8782000.0,20.0391,20.0391,19.9687,20.0127,8782000.0
2014-06-27 09:30:00,22.71,22.84,22.69,22.84,14194400.0,19.9951,20.1095,19.9775,20.1095,14194400.0
2014-06-27 09:40:00,22.84,22.92,22.83,22.91,10304400.0,20.1095,20.18,20.1007,20.1712,10304400.0
2014-06-27 09:50:00,22.9,22.91,22.86,22.89,5416400.0,20.1624,20.1712,20.1271,20.1536,5416400.0
2014-06-27 10:00:00,22.9,22.95,22.89,22.9,7554800.0,20.1624,20.2064,20.1536,20.1624,7554800.0
2014-06-27 10:10:00,22.9,22.94,22.89,22.89,4590800.0,20.1624,20.1976,20.1536,20.1536,4590800.0
2014-06-27 10:20:00,22.89,22.93,22.89,22.91,2800800.0,20.1536,20.1888,20.1536,20.1712,2800800.0
2014-06-27 10:30:00,22.91,22.92,22.86,22.89,3479600.0,20.1712,20.18,20.1271,20.1536,3479600.0
2014-06-27 10:40:00,22.89,22.92,22.88,22.89,2873600.0,20.1536,20.18,20.1447,20.1536,2873600.0
2014-06-27 10:50:00,22.89,22.91,22.86,22.89,2002400.0,20.1536,20.1712,20.1271,20.1536,2002400.0
2014-06-27 11:00:00,22.89,22.92,22.88,22.92,2553200.0,20.1536,20.18,20.1447,20.18,2553200.0
2014-06-27 11:10:00,22.92,22.92,22.89,22.9,2077200.0,20.18,20.18,20.1536,20.1624,2077200.0
2014-06-27 11:20:00,22.9,22.91,22.86,22.87,2105600.0,20.1624,20.1712,20.1271,20.1359,2105600.0
2014-06-27 11:30:00,22.87,22.88,22.84,22.86,2576400.0,20.1359,20.1447,20.1095,20.1271,2576400.0
2014-06-27 11:40:00,22.86,22.89,22.85,22.88,1655200.0,20.1271,20.1536,20.1183,20.1447,1655200.0
2014-06-27 11:50:00,22.88,22.89,22.86,22.89,1186400.0,20.1447,20.1536,20.1271,20.1536,1186400.0
2014-06-27 12:00:00,22.89,22.89,22.84,22.85,1748400.0,20.1536,20.1536,20.1095,20.1183,1748400.0
2014-06-27 12:10:00,22.85,22.88,22.84,22.88,1410400.0,20.1183,20.1447,20.1095,20.1447,1410400.0
2014-06-27 12:20:00,22.88,22.88,22.85,22.86,1235600.0,20.1447,20.1447,20.1183,20.1271,1235600.0
2014-06-27 12:30:00,22.86,22.88,22.85,22.88,1354400.0,20.1271,20.1447,20.1183,20.1447,1354400.0
2014-06-27 12:40:00,22.88,22.88,22.85,22.88,1382800.0,20.1447,20.1447,20.1183,20.1447,1382800.0
2014-06-27 12:50:00,22.88,22.91,22.88,22.9,1960400.0,20.1447,20.1712,20.1447,20.1624,1960400.0
2014-06-27 13:00:00,22.9,22.91,22.88,22.89,1677600.0,20.1624,20.1712,20.1447,20.1536,1677600.0
2014-06-27 13:10:00,22.89,22.91,22.84,22.86,2924400.0,20.1536,20.1712,20.1095,20.1271,2924400.0
2014-06-27 13:20:00,22.86,22.88,22.85,22.86,2002000.0,20.1271,20.1447,20.1183,20.1271,2002000.0
2014-06-27 13:30:00,22.86,22.87,22.84,22.87,1640800.0,20.1271,20.1359,20.1095,20.1359,1640800.0
2014-06-27 13:40:00,22.87,22.88,22.84,22.85,1705600.0,20.1359,20.1447,20.1095,20.1183,1705600.0
2014-06-27 13:50:00,22.85,22.89,22.84,22.88,2240800.0,20.1183,20.1536,20.1095,20.1447,2240800.0
2014-06-27 14:00:00,22.88,22.89,22.87,22.88,1792400.0,20.1447,20.1536,20.1359,20.1447,1792400.0
2014-06-27 14:10:00,22.88,22.89,22.87,22.88,1879200.0,20.1447,20.1536,20.1359,20.1447,1879200.0
2014-06-27 14:20:00,22.88,22.91,22.87,22.88,1641600.0,20.1447,20.1712,20.1359,20.1447,1641600.0
2014-06-27 14:30:00,22.89,22.89,22.88,22.89,1546000.0,20.1536,20.1536,20.1447,20.1536,1546000.0
2014-06-27 14:40:00,22.89,22.89,22.87,22.88,1876000.0,20.1536,20.1536,20.1359,20.1447,1876000.0
2014-06-27 14:50:00,22.88,22.88,22.82,22.83,3279200.0,20.1447,20.1447,20.0919,20.1007,3279200.0
2014-06-27 15:00:00,22.83,22.88,22.83,22.88,2646400.0,20.1007,20.1447,20.1007,20.1447,2646400.0
2014-06-27 15:10:00,22.88,22.88,22.85,22.88,2265200.0,20.1447,20.1447,20.1183,20.1447,2265200.0
2014-06-27 15:20:00,22.88,22.9,22.87,22.9,3031600.0,20.1447,20.1624,20.1359,20.1624,3031600.0
2014-06-27 15:30:00,22.9,22.95,22.9,22.94,4386000.0,20.1624,20.2064,20.1624,20.1976,4386000.0
2014-06-27 15:40:00,22.94,22.99,22.94,22.97,7187200.0,20.1976,20.2416,20.1976,20.224,7187200.0
2014-06-27 15:50:00,22.98,23.0,22.96,22.99,13009200.0,20.2328,20.2504,20.2152,20.2416,13009200.0
2014-06-30 09:30:00,23.03,23.17,23.02,23.13,15088800.0,20.2768,20.4001,20.268,20.3649,15088800.0
2014-06-30 09:40:00,23.14,23.21,23.11,23.2,6905200.0,20.3737,20.4353,20.3473,20.4265,6905200.0
2014-06-30 09:50:00,23.2,23.2,23.12,23.16,5970800.0,20.4265,20.4265,20.3561,20.3913,5970800.0
2014-06-30 10:00:00,23.16,23.19,23.14,23.15,3525200.0,20.3913,20.4177,20.3737,20.3825,3525200.0
2014-06-30 10:10:00,23.15,23.18,23.14,23.17,2776400.0,20.3825,20.4089,20.3737,20.4001,2776400.0
2014-06-30 10:20:00,23.17,23.18,23.09,23.13,4296800.0,20.4001,20.4089,20.3296,20.3649,4296800.0
2014-06-30 10:30:00,23.14,23.16,23.1,23.14,3220800.0,20.3737,20.3913,20.3384,20.3737,3220800.0
2014-06-30 10:40:00,23.14,23.15,23.11,23.14,2370000.0,20.3737,20.3825,20.3473,20.3737,2370000.0
2014-06-30 10:50:00,23.14,23.19,23.14,23.17,4277200.0,20.3737,20.4177,20.3737,20.4001,4277200.0
2014-06-30 11:00:00,23.17,23.17,23.14,23.15,3068800.0,20.4001,20.4001,20.3737,20.3825,3068800.0
2014-06-30 11:10:00,23.15,23.19,23.14,23.18,2944800.0,20.3825,20.4177,20.3737,20.4089,2944800.0
2014-06-30 11:20:00,23.18,23.19,23.15,23.18,1890000.0,20.4089,20.4177,20.3825,20.4089,1890000.0
2014-06-30 11:30:00,23.18,23.2,23.16,23.2,2467600.0,20.4089,20.4265,20.3913,20.4265,2467600.0
2014-06-30 11:40:00,23.19,23.2,23.16,23.18,3920400.0,20.4177,20.4265,20.3913,20.4089,3920400.0
2014-06-30 11:50:00,23.18,23.2,23.17,23.17,1899200.0,20.4089,20.4265,20.4001,20.4001,1899200.0
2014-06-30 12:00:00,23.17,23.18,23.14,23.15,2478000.0,20.4001,20.4089,20.3737,20.3825,2478000.0
2014-06-30 12:10:00,23.15,23.18,23.14,23.18,1894000.0,20.3825,20.4089,20.3737,20.4089,1894000.0
2014-06-30 12:20:00,23.17,23.2,23.17,23.18,1389600.0,20.4001,20.4265,20.4001,20.4089,1389600.0
2014-06-30 12:30:00,23.18,23.19,23.18,23.18,1168800.0,20.4089,20.4177,20.4089,20.4089,1168800.0
2014-06-30 12:40:00,23.18,23.18,23.16,23.17,1546400.0,20.4089,20.4089,20.3913,20.4001,1546400.0
2014-06-30 12:50:00,23.17,23.19,23.16,23.19,2484000.0,20.4001,20.4177,20.3913,20.4177,2484000.0
2014-06-30 13:00:00,23.19,23.24,23.18,23.24,5119200.0,20.4177,20.4617,20.4089,20.4617,5119200.0
2014-06-30 13:10:00,23.24,23.28,23.24,23.25,5016000.0,20.4617,20.4969,20.4617,20.4705,5016000.0
2014-06-30 13:20:00,23.25,23.3,23.25,23.3,2925200.0,20.4705,20.5145,20.4705,20.5145,2925200.0
2014-06-30 13:30:00,23.29,23.31,23.26,23.29,3580400.0,20.5057,20.5233,20.4793,20.5057,3580400.0
2014-06-30 13:40:00,23.29,23.31,23.28,23.3,1846000.0,20.5057,20.5233,20.4969,20.5145,1846000.0
2014-06-30 13:50:00,23.3,23.34,23.29,23.34,3611600.0,20.5145,20.5498,20.5057,20.5498,3611600.0
2014-06-30 14:00:00,23.34,23.37,23.33,23.37,4326400.0,20.5498,20.5762,20.541,20.5762,4326400.0
2014-06-30 14:10:00,23.37,23.4,23.33,23.38,4460400.0,20.5762,20.6026,20.541,20.585,4460400.0
2014-06-30 14:20:00,23.38,23.43,23.37,23.41,4064400.0,20.585,20.629,20.5762,20.6114,4064400.0
2014-06-30 14:30:00,23.41,23.43,23.4,23.43,3754000.0,20.6114,20.629,20.6026,20.629,3754000.0
2014-06-30 14:40:00,23.43,23.43,23.38,23.39,3376800.0,20.629,20.629,20.585,20.5938,3376800.0
2014-06-30 14:50:00,23.39,23.39,23.33,23.33,5323200.0,20.5938,20.5938,20.541,20.541,5323200.0
2014-06-30 15:00:00,23.33,23.35,23.31,23.33,3870800.0,20.541,20.5586,20.5233,20.541,3870800.0
2014-06-30 15:10:00,23.33,23.35,23.31,23.34,3207200.0,20.541,20.5586,20.5233,20.5498,3207200.0
2014-06-30 15:20:00,23.34,23.38,23.34,23.37,3550800.0,20.5498,20.585,20.5498,20.5762,3550800.0
2014-06-30 15:30:00,23.37,23.38,23.3,23.31,3694000.0,20.5762,20.585,20.5145,20.5233,3694000.0
2014-06-30 15:40:00,23.3,23.31,23.24,23.28,8431600.0,20.5145,20.5233,20.4617,20.4969,8431600.0
2014-06-30 15:50:00,23.28,23.28,23.23,23.24,12240400.0,20.4969,20.4969,20.4529,20.4617,12240400.0
2014-07-01 09:30:00,23.38,23.39,23.28,23.34,11732800.0,20.585,20.5938,20.4969,20.5498,11732800.0
2014-07-01 09:40:00,23.34,23.41,23.34,23.38,6276400.0,20.5498,20.6114,20.5498,20.585,6276400.0
2014-07-01 09:50:00,23.38,23.45,23.35,23.39,6242800.0,20.585,20.6466,20.5586,20.5938,6242800.0
2014-07-01 10:00:00,23.39,23.4,23.36,23.38,3758800.0,20.5938,20.6026,20.5674,20.585,3758800.0
2014-07-01 10:10:00,23.38,23.46,23.38,23.44,6054000.0,20.585,20.6554,20.585,20.6378,6054000.0
2014-07-01 10:20:00,23.44,23.48,23.43,23.48,5330000.0,20.6378,20.673,20.629,20.673,5330000.0
2014-07-01 10:30:00,23.48,23.49,23.45,23.49,3786000.0,20.673,20.6818,20.6466,20.6818,3786000.0
2014-07-01 10:40:00,23.49,23.49,23.45,23.48,3720800.0,20.6818,20.6818,20.6466,20.673,3720800.0
2014-07-01 10:50:00,23.48,23.49,23.44,23.45,2922000.0,20.673,20.6818,20.6378,20.6466,2922000.0
2014-07-01 11:00:00,23.46,23.47,23.45,23.45,2750400.0,20.6554,20.6642,20.6466,20.6466,2750400.0
2014-07-01 11:10:00,23.45,23.46,23.39,23.42,4008000.0,20.6466,20.6554,20.5938,20.6202,4008000.0
2014-07-01 11:20:00,23.42,23.44,23.4,23.42,2704800.0,20.6202,20.6378,20.6026,20.6202,2704800.0
2014-07-01 11:30:00,23.42,23.48,23.4,23.48,3426800.0,20.6202,20.673,20.6026,20.673,3426800.0
2014-07-01 11:40:00,23.48,23.49,23.47,23.48,2567600.0,20.673,20.6818,20.6642,20.673,2567600.0
2014-07-01 11:50:00,23.48,23.48,23.45,23.47,2219600.0,20.673,20.673,20.6466,20.6642,2219600.0
2014-07-01 12:00:00,23.47,23.5,23.47,23.48,3195600.0,20.6642,20.6906,20.6642,20.673,3195600.0
2014-07-01 12:10:00,23.48,23.5,23.47,23.48,2019200.0,20.673,20.6906,20.6642,20.673,2019200.0
2014-07-01 12:20:00,23.48,23.48,23.45,23.46,1874800.0,20.673,20.673,20.6466,20.6554,1874800.0
2014-07-01 12:30:00,23.46,23.49,23.46,23.48,1691200.0,20.6554,20.6818,20.6554,20.673,1691200.0
2014-07-01 12:40:00,23.48,23.49,23.47,23.48,1454000.0,20.673,20.6818,20.6642,20.673,1454000.0
2014-07-01 12:50:00,23.48,23.49,23.47,23.48,1542400.0,20.673,20.6818,20.6642,20.673,1542400.0
2014-07-01 13:00:00,23.48,23.51,23.48,23.5,3958800.0,20.673,20.6994,20.673,20.6906,3958800.0
2014-07-01 13:10:00,23.5,23.51,23.49,23.5,1960000.0,20.6906,20.6994,20.6818,20.6906,1960000.0
2014-07-01 13:20:00,23.5,23.52,23.5,23.52,2219200.0,20.6906,20.7082,20.6906,20.7082,2219200.0
2014-07-01 13:30:00,23.52,23.52,23.48,23.5,2189600.0,20.7082,20.7082,20.673,20.6906,2189600.0
2014-07-01 13:40:00,23.5,23.5,23.48,23.49,1923200.0,20.6906,20.6906,20.673,20.6818,1923200.0
2014-07-01 13:50:00,23.49,23.49,23.45,23.47,3238400.0,20.6818,20.6818,20.6466,20.6642,3238400.0
2014-07-01 14:00:00,23.47,23.47,23.43,23.45,2367200.0,20.6642,20.6642,20.629,20.6466,2367200.0
2014-07-01 14:10:00,23.45,23.47,23.45,23.47,2849600.0,20.6466,20.6642,20.6466,20.6642,2849600.0
2014-07-01 14:20:00,23.46,23.47,23.45,23.46,1472000.0,20.6554,20.6642,20.6466,20.6554,1472000.0
2014-07-01 14:30:00,23.46,23.46,23.41,23.45,3173600.0,20.6554,20.6554,20.6114,20.6466,3173600.0
2014-07-01 14:40:00,23.45,23.45,23.42,23.42,1777200.0,20.6466,20.6466,20.6202,20.6202,1777200.0
2014-07-01 14:50:00,23.42,23.44,23.41,23.43,2307200.0,20.6202,20.6378,20.6114,20.629,2307200.0
2014-07-01 15:00:00,23.43,23.44,23.42,23.43,2235600.0,20.629,20.6378,20.6202,20.629,2235600.0
2014-07-01 15:10:00,23.43,23.44,23.4,23.43,2870000.0,20.629,20.6378,20.6026,20.629,2870000.0
2014-07-01 15:20:00,23.43,23.45,23.42,23.43,2471600.0,20.629,20.6466,20.6202,20.629,2471600.0
2014-07-01 15:30:00,23.43,23.44,23.42,23.43,2279200.0,20.629,20.6378,20.6202,20.629,2279200.0
2014-07-01 15:40:00,23.43,23.43,23.42,23.42,3198000.0,20.629,20.629,20.6202,20.6202,3198000.0
2014-07-01 15:50:00,23.42,23.43,23.38,23.38,8159600.0,20.6202,20.629,20.585,20.585,8159600.0
2014-07-02 09:30:00,23.47,23.52,23.46,23.49,9532800.0,20.6642,20.7082,20.6554,20.6818,9532800.0
2014-07-02 09:40:00,23.5,23.51,23.48,23.48,4873200.0,20.6906,20.6994,20.673,20.673,4873200.0
2014-07-02 09:50:00,23.48,23.49,23.41,23.46,4624400.0,20.673,20.6818,20.6114,20.6554,4624400.0
2014-07-02 10:00:00,23.46,23.47,23.43,23.45,4109200.0,20.6554,20.6642,20.629,20.6466,4109200.0
2014-07-02 10:10:00,23.45,23.46,23.43,23.45,2510000.0,20.6466,20.6554,20.629,20.6466,2510000.0
2014-07-02 10:20:00,23.45,23.45,23.41,23.43,2710800.0,20.6466,20.6466,20.6114,20.629,2710800.0
2014-07-02 10:30:00,23.42,23.43,23.39,23.43,3266000.0,20.6202,20.629,20.5938,20.629,3266000.0
2014-07-02 10:40:00,23.43,23.45,23.41,23.42,2960000.0,20.629,20.6466,20.6114,20.6202,2960000.0
2014-07-02 10:50:00,23.42,23.45,23.42,23.42,2325200.0,20.6202,20.6466,20.6202,20.6202,2325200.0
2014-07-02 11:00:00,23.42,23.43,23.38,23.4,3337600.0,20.6202,20.629,20.585,20.6026,3337600.0
2014-07-02 11:10:00,23.4,23.41,23.34,23.35,4050400.0,20.6026,20.6114,20.5498,20.5586,4050400.0
2014-07-02 11:20:00,23.35,23.4,23.34,23.36,3052800.0,20.5586,20.6026,20.5498,20.5674,3052800.0
2014-07-02 11:30:00,23.36,23.41,23.34,23.4,2921600.0,20.5674,20.6114,20.5498,20.6026,2921600.0
2014-07-02 11:40:00,23.4,23.43,23.39,23.43,2060800.0,20.6026,20.629,20.5938,20.629,2060800.0
2014-07-02 11:50:00,23.43,23.44,23.42,23.43,1277600.0,20.629,20.6378,20.6202,20.629,1277600.0
2014-07-02 12:00:00,23.43,23.43,23.4,23.41,1141600.0,20.629,20.629,20.6026,20.6114,1141600.0
2014-07-02 12:10:00,23.41,23.43,23.39,23.39,1221600.0,20.6114,20.629,20.5938,20.5938,1221600.0
2014-07-02 12:20:00,23.39,23.42,23.38,23.39,1085600.0,20.5938,20.6202,20.585,20.5938,1085600.0
2014-07-02 12:30:00,23.39,23.39,23.36,23.38,1770400.0,20.5938,20.5938,20.5674,20.585,1770400.0
2014-07-02 12:40:00,23.38,23.4,23.37,23.39,1362000.0,20.585,20.6026,20.5762,20.5938,1362000.0
2014-07-02 12:50:00,23.38,23.4,23.35,23.37,1911200.0,20.585,20.6026,20.5586,20.5762,1911200.0
2014-07-02 13:00:00,23.37,23.39,23.35,23.37,1487600.0,20.5762,20.5938,20.5586,20.5762,1487600.0
2014-07-02 13:10:00,23.37,23.37,23.36,23.36,1005200.0,20.5762,20.5762,20.5674,20.5674,1005200.0
2014-07-02 13:20:00,23.36,23.41,23.36,23.4,1720000.0,20.5674,20.6114,20.5674,20.6026,1720000.0
2014-07-02 13:30:00,23.4,23.4,23.38,23.38,1103600.0,20.6026,20.6026,20.585,20.585,1103600.0
2014-07-02 13:40:00,23.38,23.39,23.37,23.38,1301200.0,20.585,20.5938,20.5762,20.585,1301200.0
2014-07-02 13:50:00,23.38,23.38,23.36,23.38,1205200.0,20.585,20.585,20.5674,20.585,1205200.0
2014-07-02 14:00:00,23.38,23.39,23.37,23.38,990400.0,20.585,20.5938,20.5762,20.585,990400.0
2014-07-02 14:10:00,23.38,23.38,23.37,23.38,860000.0,20.585,20.585,20.5762,20.585,860000.0
2014-07-02 14:20:00,23.38,23.38,23.36,23.37,882000.0,20.585,20.585,20.5674,20.5762,882000.0
2014-07-02 14:30:00,23.37,23.39,23.36,23.38,1242800.0,20.5762,20.5938,20.5674,20.585,1242800.0
2014-07-02 14:40:00,23.38,23.38,23.35,23.35,1285200.0,20.585,20.585,20.5586,20.5586,1285200.0
2014-07-02 14:50:00,23.35,23.38,23.31,23.34,2642400.0,20.5586,20.585,20.5233,20.5498,2642400.0
2014-07-02 15:00:00,23.34,23.35,23.31,23.31,2302800.0,20.5498,20.5586,20.5233,20.5233,2302800.0
2014-07-02 15:10:00,23.31,23.34,23.31,23.34,1072400.0,20.5233,20.5498,20.5233,20.5498,1072400.0
2014-07-02 15:20:00,23.34,23.34,23.3,23.32,1884400.0,20.5498,20.5498,20.5145,20.5321,1884400.0
2014-07-02 15:30:00,23.32,23.35,23.31,23.32,1942000.0,20.5321,20.5586,20.5233,20.5321,1942000.0
2014-07-02 15:40:00,23.32,23.35,23.27,23.34,4059200.0,20.5321,20.5586,20.4881,20.5498,4059200.0
2014-07-02 15:50:00,23.34,23.38,23.34,23.37,9086400.0,20.5498,20.585,20.5498,20.5762,9086400.0
2014-07-03 09:30:00,23.41,23.43,23.31,23.36,7532800.0,20.6114,20.629,20.5233,20.5674,7532800.0
2014-07-03 09:40:00,23.36,23.38,23.33,23.35,3823600.0,20.5674,20.585,20.541,20.5586,3823600.0
2014-07-03 09:50:00,23.34,23.4,23.33,23.39,4204400.0,20.5498,20.6026,20.541,20.5938,4204400.0
2014-07-03 10:00:00,23.39,23.4,23.33,23.37,3801600.0,20.5938,20.6026,20.541,20.5762,3801600.0
2014-07-03 10:10:00,23.36,23.38,23.32,23.32,2405600.0,20.5674,20.585,20.5321,20.5321,2405600.0
2014-07-03 10:20:00,23.32,23.36,23.3,23.35,2126400.0,20.5321,20.5674,20.5145,20.5586,2126400.0
2014-07-03 10:30:00,23.35,23.4,23.35,23.38,3456000.0,20.5586,20.6026,20.5586,20.585,3456000.0
2014-07-03 10:40:00,23.38,23.4,23.36,23.38,2219600.0,20.585,20.6026,20.5674,20.585,2219600.0
2014-07-03 10:50:00,23.38,23.4,23.38,23.38,1308800.0,20.585,20.6026,20.585,20.585,1308800.0
2014-07-03 11:00:00,23.38,23.4,23.38,23.39,1799200.0,20.585,20.6026,20.585,20.5938,1799200.0
2014-07-03 11:10:00,23.39,23.42,23.38,23.41,2204000.0,20.5938,20.6202,20.585,20.6114,2204000.0
2014-07-03 11:20:00,23.41,23.43,23.39,23.42,2983200.0,20.6114,20.629,20.5938,20.6202,2983200.0
2014-07-03 11:30:00,23.42,23.45,23.42,23.43,3110400.0,20.6202,20.6466,20.6202,20.629,3110400.0
2014-07-03 11:40:00,23.43,23.44,23.41,23.42,2049600.0,20.629,20.6378,20.6114,20.6202,2049600.0
2014-07-03 11:50:00,23.42,23.43,23.41,23.42,1926000.0,20.6202,20.629,20.6114,20.6202,1926000.0
2014-07-03 12:00:00,23.42,23.43,23.41,23.42,1684800.0,20.6202,20.629,20.6114,20.6202,1684800.0
2014-07-03 12:10:00,23.42,23.43,23.41,23.42,1700800.0,20.6202,20.629,20.6114,20.6202,1700800.0
2014-07-03 12:20:00,23.42,23.43,23.41,23.41,2782400.0,20.6202,20.629,20.6114,20.6114,2782400.0
2014-07-03 12:30:00,23.41,23.47,23.41,23.47,3501200.0,20.6114,20.6642,20.6114,20.6642,3501200.0
2014-07-03 12:40:00,23.47,23.49,23.46,23.48,4490000.0,20.6642,20.6818,20.6554,20.673,4490000.0
2014-07-03 12:50:00,23.48,23.52,23.48,23.52,13417200.0,20.673,20.7082,20.673,20.7082,13417200.0
2014-07-07 09:30:00,23.54,23.62,23.53,23.62,13522800.0,20.7258,20.7963,20.717,20.7963,13522800.0
2014-07-07 09:40:00,23.62,23.65,23.61,23.62,7604000.0,20.7963,20.8227,20.7875,20.7963,7604000.0
2014-07-07 09:50:00,23.62,23.75,23.62,23.75,10362000.0,20.7963,20.9107,20.7963,20.9107,10362000.0
2014-07-07 10:00:00,23.75,23.75,23.69,23.74,7143600.0,20.9107,20.9107,20.8579,20.9019,7143600.0
2014-07-07 10:10:00,23.74,23.8,23.72,23.79,11310800.0,20.9019,20.9548,20.8843,20.946,11310800.0
2014-07-07 10:20:00,23.79,23.8,23.76,23.78,6642800.0,20.946,20.9548,20.9195,20.9372,6642800.0
2014-07-07 10:30:00,23.78,23.81,23.75,23.8,5969600.0,20.9372,20.9636,20.9107,20.9548,5969600.0
2014-07-07 10:40:00,23.8,23.86,23.78,23.86,7246400.0,20.9548,21.0076,20.9372,21.0076,7246400.0
2014-07-07 10:50:00,23.86,23.87,23.81,23.85,6922000.0,21.0076,21.0164,20.9636,20.9988,6922000.0
2014-07-07 11:00:00,23.85,23.85,23.81,23.82,4752800.0,20.9988,20.9988,20.9636,20.9724,4752800.0
2014-07-07 11:10:00,23.82,23.85,23.78,23.79,4320000.0,20.9724,20.9988,20.9372,20.946,4320000.0
2014-07-07 11:20:00,23.79,23.8,23.74,23.79,5912800.0,20.946,20.9548,20.9019,20.946,5912800.0
2014-07-07 11:30:00,23.79,23.83,23.79,23.8,3807200.0,20.946,20.9812,20.946,20.9548,3807200.0
2014-07-07 11:40:00,23.8,23.81,23.75,23.75,2600800.0,20.9548,20.9636,20.9107,20.9107,2600800.0
2014-07-07 11:50:00,23.75,23.79,23.69,23.7,5011200.0,20.9107,20.946,20.8579,20.8667,5011200.0
2014-07-07 12:00:00,23.7,23.75,23.69,23.75,3943600.0,20.8667,20.9107,20.8579,20.9107,3943600.0
2014-07-07 12:10:00,23.75,23.76,23.71,23.71,2265600.0,20.9107,20.9195,20.8755,20.8755,2265600.0
2014-07-07 12:20:00,23.71,23.75,23.71,23.74,2032800.0,20.8755,20.9107,20.8755,20.9019,2032800.0
2014-07-07 12:30:00,23.74,23.75,23.72,23.73,1357200.0,20.9019,20.9107,20.8843,20.8931,1357200.0
2014-07-07 12:40:00,23.73,23.75,23.72,23.74,1247200.0,20.8931,20.9107,20.8843,20.9019,1247200.0
2014-07-07 12:50:00,23.74,23.78,23.72,23.78,2772400.0,20.9019,20.9372,20.8843,20.9372,2772400.0
2014-07-07 13:00:00,23.78,23.81,23.76,23.81,2429600.0,20.9372,20.9636,20.9195,20.9636,2429600.0
2014-07-07 13:10:00,23.81,23.82,23.76,23.82,2616400.0,20.9636,20.9724,20.9195,20.9724,2616400.0
2014-07-07 13:20:00,23.82,23.82,23.8,23.81,2388000.0,20.9724,20.9724,20.9548,20.9636,2388000.0
2014-07-07 13:30:00,23.81,23.82,23.79,23.79,1858000.0,20.9636,20.9724,20.946,20.946,1858000.0
2014-07-07 13:40:00,23.79,23.82,23.79,23.82,2009200.0,20.946,20.9724,20.946,20.9724,2009200.0
2014-07-07 13:50:00,23.82,23.85,23.81,23.85,2408000.0,20.9724,20.9988,20.9636,20.9988,2408000.0
2014-07-07 14:00:00,23.85,23.86,23.84,23.86,2474800.0,20.9988,21.0076,20.99,21.0076,2474800.0
2014-07-07 14:10:00,23.86,23.9,23.85,23.9,5564000.0,21.0076,21.0428,20.9988,21.0428,5564000.0
2014-07-07 14:20:00,23.9,23.91,23.85,23.86,4375600.0,21.0428,21.0516,20.9988,21.0076,4375600.0
2014-07-07 14:30:00,23.85,23.88,23.82,23.87,4414000.0,20.9988,21.0252,20.9724,21.0164,4414000.0
2014-07-07 14:40:00,23.87,23.9,23.86,23.9,2664800.0,21.0164,21.0428,21.0076,21.0428,2664800.0
2014-07-07 14:50:00,23.9,23.92,23.89,23.92,3740400.0,21.0428,21.0604,21.034,21.0604,3740400.0
2014-07-07 15:00:00,23.91,23.95,23.9,23.94,6454000.0,21.0516,21.0868,21.0428,21.078,6454000.0
2014-07-07 15:10:00,23.94,23.96,23.92,23.94,3525600.0,21.078,21.0956,21.0604,21.078,3525600.0
2014-07-07 15:20:00,23.94,23.94,23.91,23.93,3539200.0,21.078,21.078,21.0516,21.0692,3539200.0
2014-07-07 15:30:00,23.93,23.97,23.91,23.97,5637600.0,21.0692,21.1044,21.0516,21.1044,5637600.0
2014-07-07 15:40:00,23.97,23.99,23.95,23.99,6309600.0,21.1044,21.1221,21.0868,21.1221,6309600.0
2014-07-07 15:50:00,23.99,24.0,23.96,23.99,11971600.0,21.1221,21.1309,21.0956,21.1221,11971600.0
2014-07-08 09:30:00,24.06,24.2,24.03,24.19,21344400.0,21.1837,21.3069,21.1573,21.2981,21344400.0
2014-07-08 09:40:00,24.19,24.19,24.01,24.07,13795200.0,21.2981,21.2981,21.1397,21.1925,13795200.0
2014-07-08 09:50:00,24.06,24.07,23.93,24.04,12641200.0,21.1837,21.1925,21.0692,21.1661,12641200.0
2014-07-08 10:00:00,24.04,24.04,23.89,23.9,10914000.0,21.1661,21.1661,21.034,21.0428,10914000.0
2014-07-08 10:10:00,23.9,24.0,23.89,23.95,7156800.0,21.0428,21.1309,21.034,21.0868,7156800.0
2014-07-08 10:20:00,23.94,23.95,23.77,23.8,10960800.0,21.078,21.0868,20.9284,20.9548,10960800.0
2014-07-08 10:30:00,23.8,23.81,23.71,23.75,12057200.0,20.9548,20.9636,20.8755,20.9107,12057200.0
2014-07-08 10:40:00,23.75,23.79,23.72,23.76,6420000.0,20.9107,20.946,20.8843,20.9195,6420000.0
2014-07-08 10:50:00,23.76,23.83,23.74,23.83,5616400.0,20.9195,20.9812,20.9019,20.9812,5616400.0
2014-07-08 11:00:00,23.83,23.85,23.77,23.79,4819600.0,20.9812,20.9988,20.9284,20.946,4819600.0
2014-07-08 11:10:00,23.79,23.82,23.78,23.79,3287200.0,20.946,20.9724,20.9372,20.946,3287200.0
2014-07-08 11:20:00,23.79,23.8,23.65,23.66,6676400.0,20.946,20.9548,20.8227,20.8315,6676400.0
2014-07-08 11:30:00,23.66,23.7,23.63,23.69,6276000.0,20.8315,20.8667,20.8051,20.8579,6276000.0
2014-07-08 11:40:00,23.7,23.7,23.56,23.57,7701600.0,20.8667,20.8667,20.7435,20.7523,7701600.0
2014-07-08 11:50:00,23.57,23.58,23.48,23.56,9066000.0,20.7523,20.7611,20.673,20.7435,9066000.0
2014-07-08 12:00:00,23.56,23.61,23.55,23.58,5124800.0,20.7435,20.7875,20.7347,20.7611,5124800.0
2014-07-08 12:10:00,23.58,23.59,23.54,23.57,3522800.0,20.7611,20.7699,20.7258,20.7523,3522800.0
2014-07-08 12:20:00,23.57,23.66,23.56,23.66,4070800.0,20.7523,20.8315,20.7435,20.8315,4070800.0
2014-07-08 12:30:00,23.66,23.68,23.64,23.65,3570400.0,20.8315,20.8491,20.8139,20.8227,3570400.0
2014-07-08 12:40:00,23.65,23.73,23.65,23.72,4103200.0,20.8227,20.8931,20.8227,20.8843,4103200.0
2014-07-08 12:50:00,23.72,23.74,23.71,23.74,3302400.0,20.8843,20.9019,20.8755,20.9019,3302400.0
2014-07-08 13:00:00,23.74,23.75,23.67,23.67,3635200.0,20.9019,20.9107,20.8403,20.8403,3635200.0
2014-07-08 13:10:00,23.67,23.75,23.67,23.75,2323600.0,20.8403,20.9107,20.8403,20.9107,2323600.0
2014-07-08 13:20:00,23.75,23.79,23.74,23.78,4043600.0,20.9107,20.946,20.9019,20.9372,4043600.0
2014-07-08 13:30:00,23.78,23.79,23.75,23.77,2662800.0,20.9372,20.946,20.9107,20.9284,2662800.0
2014-07-08 13:40:00,23.77,23.83,23.77,23.81,3970400.0,20.9284,20.9812,20.9284,20.9636,3970400.0
2014-07-08 13:50:00,23.81,23.85,23.81,23.83,3090400.0,20.9636,20.9988,20.9636,20.9812,3090400.0
2014-07-08 14:00:00,23.83,23.83,23.78,23.8,3170000.0,20.9812,20.9812,20.9372,20.9548,3170000.0
2014-07-08 14:10:00,23.8,23.84,23.79,23.81,2208400.0,20.9548,20.99,20.946,20.9636,2208400.0
2014-07-08 14:20:00,23.81,23.83,23.78,23.78,2198000.0,20.9636,20.9812,20.9372,20.9372,2198000.0
2014-07-08 14:30:00,23.78,23.8,23.76,23.78,2379200.0,20.9372,20.9548,20.9195,20.9372,2379200.0
2014-07-08 14:40:00,23.78,23.84,23.78,23.82,2661600.0,20.9372,20.99,20.9372,20.9724,2661600.0
2014-07-08 14:50:00,23.82,23.83,23.77,23.78,2333600.0,20.9724,20.9812,20.9284,20.9372,2333600.0
2014-07-08 15:00:00,23.78,23.79,23.73,23.74,3478400.0,20.9372,20.946,20.8931,20.9019,3478400.0
2014-07-08 15:10:00,23.74,23.79,23.71,23.76,3207600.0,20.9019,20.946,20.8755,20.9195,3207600.0
2014-07-08 15:20:00,23.76,23.81,23.75,23.78,2277200.0,20.9195,20.9636,20.9107,20.9372,2277200.0
2014-07-08 15:30:00,23.78,23.83,23.78,23.82,3028000.0,20.9372,20.9812,20.9372,20.9724,3028000.0
2014-07-08 15:40:00,23.82,23.85,23.81,23.81,4762800.0,20.9724,20.9988,20.9636,20.9636,4762800.0
2014-07-08 15:50:00,23.81,23.85,23.78,23.83,9798400.0,20.9636,20.9988,20.9372,20.9812,9798400.0
2014-07-09 09:30:00,23.86,23.99,23.85,23.9,11698400.0,21.0076,21.1221,20.9988,21.0428,11698400.0
2014-07-09 09:40:00,23.9,23.93,23.8,23.92,8060400.0,21.0428,21.0692,20.9548,21.0604,8060400.0
2014-07-09 09:50:00,23.91,23.95,23.86,23.88,5800800.0,21.0516,21.0868,21.0076,21.0252,5800800.0
2014-07-09 10:00:00,23.88,23.94,23.83,23.87,5132800.0,21.0252,21.078,20.9812,21.0164,5132800.0
2014-07-09 10:10:00,23.87,23.9,23.8,23.85,4767200.0,21.0164,21.0428,20.9548,20.9988,4767200.0
2014-07-09 10:20:00,23.85,23.95,23.84,23.95,3699200.0,20.9988,21.0868,20.99,21.0868,3699200.0
2014-07-09 10:30:00,23.95,23.97,23.92,23.93,3320400.0,21.0868,21.1044,21.0604,21.0692,3320400.0
2014-07-09 10:40:00,23.93,23.96,23.9,23.94,3480400.0,21.0692,21.0956,21.0428,21.078,3480400.0
2014-07-09 10:50:00,23.94,23.95,23.92,23.93,2189600.0,21.078,21.0868,21.0604,21.0692,2189600.0
2014-07-09 11:00:00,23.93,23.94,23.91,23.93,2964800.0,21.0692,21.078,21.0516,21.0692,2964800.0
2014-07-09 11:10:00,23.93,23.93,23.88,23.92,2505200.0,21.0692,21.0692,21.0252,21.0604,2505200.0
2014-07-09 11:20:00,23.92,23.93,23.91,23.93,1461600.0,21.0604,21.0692,21.0516,21.0692,1461600.0
2014-07-09 11:30:00,23.93,23.93,23.9,23.92,1523600.0,21.0692,21.0692,21.0428,21.0604,1523600.0
2014-07-09 11:40:00,23.92,23.93,23.91,23.91,1106800.0,21.0604,21.0692,21.0516,21.0516,1106800.0
2014-07-09 11:50:00,23.91,23.96,23.91,23.95,2390000.0,21.0516,21.0956,21.0516,21.0868,2390000.0
2014-07-09 12:00:00,23.95,23.95,23.93,23.93,1516800.0,21.0868,21.0868,21.0692,21.0692,1516800.0
2014-07-09 12:10:00,23.93,23.95,23.93,23.93,1763600.0,21.0692,21.0868,21.0692,21.0692,1763600.0
2014-07-09 12:20:00,23.94,23.94,23.91,23.93,1433200.0,21.078,21.078,21.0516,21.0692,1433200.0
2014-07-09 12:30:00,23.93,23.93,23.89,23.89,1700800.0,21.0692,21.0692,21.034,21.034,1700800.0
2014-07-09 12:40:00,23.89,23.9,23.85,23.88,1908000.0,21.034,21.0428,20.9988,21.0252,1908000.0
2014-07-09 12:50:00,23.87,23.89,23.84,23.85,1647200.0,21.0164,21.034,20.99,20.9988,1647200.0
2014-07-09 13:00:00,23.85,23.87,23.83,23.86,1240400.0,20.9988,21.0164,20.9812,21.0076,1240400.0
2014-07-09 13:10:00,23.86,23.89,23.85,23.86,1674800.0,21.0076,21.034,20.9988,21.0076,1674800.0
2014-07-09 13:20:00,23.86,23.87,23.83,23.84,1551200.0,21.0076,21.0164,20.9812,20.99,1551200.0
2014-07-09 13:30:00,23.84,23.86,23.83,23.86,1708800.0,20.99,21.0076,20.9812,21.0076,1708800.0
2014-07-09 13:40:00,23.86,23.87,23.85,23.86,1138800.0,21.0076,21.0164,20.9988,21.0076,1138800.0
2014-07-09 13:50:00,23.86,23.86,23.8,23.8,2515600.0,21.0076,21.0076,20.9548,20.9548,2515600.0
2014-07-09 14:00:00,23.79,23.8,23.69,23.74,7040800.0,20.946,20.9548,20.8579,20.9019,7040800.0
2014-07-09 14:10:00,23.74,23.84,23.71,23.83,5081200.0,20.9019,20.99,20.8755,20.9812,5081200.0
2014-07-09 14:20:00,23.83,23.84,23.8,23.82,2380000.0,20.9812,20.99,20.9548,20.9724,2380000.0
2014-07-09 14:30:00,23.82,23.83,23.79,23.81,1730000.0,20.9724,20.9812,20.946,20.9636,1730000.0
2014-07-09 14:40:00,23.81,23.85,23.8,23.82,2708800.0,20.9636,20.9988,20.9548,20.9724,2708800.0
2014-07-09 14:50:00,23.82,23.9,23.82,23.86,3348000.0,20.9724,21.0428,20.9724,21.0076,3348000.0
2014-07-09 15:00:00,23.86,23.88,23.86,23.88,1817600.0,21.0076,21.0252,21.0076,21.0252,1817600.0
2014-07-09 15:10:00,23.88,23.89,23.85,23.87,2212800.0,21.0252,21.034,20.9988,21.0164,2212800.0
2014-07-09 15:20:00,23.87,23.88,23.85,23.87,1747200.0,21.0164,21.0252,20.9988,21.0164,1747200.0
2014-07-09 15:30:00,23.87,23.89,23.85,23.88,2466400.0,21.0164,21.034,20.9988,21.0252,2466400.0
2014-07-09 15:40:00,23.88,23.89,23.86,23.86,2650800.0,21.0252,21.034,21.0076,21.0076,2650800.0
2014-07-09 15:50:00,23.86,23.86,23.83,23.85,6135600.0,21.0076,21.0076,20.9812,20.9988,6135600.0
2014-07-10 09:30:00,23.44,23.58,23.38,23.54,16577200.0,20.6378,20.7611,20.585,20.7258,16577200.0
2014-07-10 09:40:00,23.54,23.6,23.48,23.53,9235600.0,20.7258,20.7787,20.673,20.717,9235600.0
2014-07-10 09:50:00,23.53,23.59,23.51,23.55,6271200.0,20.717,20.7699,20.6994,20.7347,6271200.0
2014-07-10 10:00:00,23.55,23.59,23.52,23.58,5093200.0,20.7347,20.7699,20.7082,20.7611,5093200.0
2014-07-10 10:10:00,23.57,23.63,23.53,23.61,5756000.0,20.7523,20.8051,20.717,20.7875,5756000.0
2014-07-10 10:20:00,23.61,23.68,23.61,23.64,5186000.0,20.7875,20.8491,20.7875,20.8139,5186000.0
2014-07-10 10:30:00,23.64,23.65,23.61,23.62,2604800.0,20.8139,20.8227,20.7875,20.7963,2604800.0
2014-07-10 10:40:00,23.62,23.65,23.58,23.62,3568800.0,20.7963,20.8227,20.7611,20.7963,3568800.0
2014-07-10 10:50:00,23.62,23.65,23.61,23.63,2545200.0,20.7963,20.8227,20.7875,20.8051,2545200.0
2014-07-10 11:00:00,23.63,23.67,23.63,23.66,2398400.0,20.8051,20.8403,20.8051,20.8315,2398400.0
2014-07-10 11:10:00,23.66,23.67,23.61,23.63,2532400.0,20.8315,20.8403,20.7875,20.8051,2532400.0
2014-07-10 11:20:00,23.63,23.65,23.6,23.64,2188000.0,20.8051,20.8227,20.7787,20.8139,2188000.0
2014-07-10 11:30:00,23.64,23.66,23.63,23.66,1572400.0,20.8139,20.8315,20.8051,20.8315,1572400.0
2014-07-10 11:40:00,23.66,23.66,23.6,23.63,2236800.0,20.8315,20.8315,20.7787,20.8051,2236800.0
2014-07-10 11:50:00,23.63,23.66,23.63,23.65,1396400.0,20.8051,20.8315,20.8051,20.8227,1396400.0
2014-07-10 12:00:00,23.65,23.66,23.63,23.64,1122800.0,20.8227,20.8315,20.8051,20.8139,1122800.0
2014-07-10 12:10:00,23.64,23.67,23.63,23.66,1478000.0,20.8139,20.8403,20.8051,20.8315,1478000.0
2014-07-10 12:20:00,23.66,23.74,23.66,23.73,3869600.0,20.8315,20.9019,20.8315,20.8931,3869600.0
2014-07-10 12:30:00,23.73,23.74,23.71,23.72,1723200.0,20.8931,20.9019,20.8755,20.8843,1723200.0
2014-07-10 12:40:00,23.72,23.73,23.69,23.69,1302400.0,20.8843,20.8931,20.8579,20.8579,1302400.0
2014-07-10 12:50:00,23.7,23.72,23.67,23.72,1574400.0,20.8667,20.8843,20.8403,20.8843,1574400.0
2014-07-10 13:00:00,23.72,23.78,23.71,23.77,2488400.0,20.8843,20.9372,20.8755,20.9284,2488400.0
2014-07-10 13:10:00,23.77,23.79,23.76,23.78,2164400.0,20.9284,20.946,20.9195,20.9372,2164400.0
2014-07-10 13:20:00,23.78,23.86,23.78,23.84,3667600.0,20.9372,21.0076,20.9372,20.99,3667600.0
2014-07-10 13:30:00,23.84,23.87,23.82,23.86,2214400.0,20.99,21.0164,20.9724,21.0076,2214400.0
2014-07-10 13:40:00,23.86,23.87,23.82,23.82,2426000.0,21.0076,21.0164,20.9724,20.9724,2426000.0
2014-07-10 13:50:00,23.83,23.85,23.78,23.82,2736000.0,20.9812,20.9988,20.9372,20.9724,2736000.0
2014-07-10 14:00:00,23.82,23.85,23.81,23.84,1708800.0,20.9724,20.9988,20.9636,20.99,1708800.0
2014-07-10 14:10:00,23.84,23.85,23.83,23.85,1923600.0,20.99,20.9988,20.9812,20.9988,1923600.0
2014-07-10 14:20:00,23.85,23.89,23.85,23.88,3244800.0,20.9988,21.034,20.9988,21.0252,3244800.0
2014-07-10 14:30:00,23.88,23.88,23.81,23.83,2206800.0,21.0252,21.0252,20.9636,20.9812,2206800.0
2014-07-10 14:40:00,23.83,23.85,23.8,23.82,2075600.0,20.9812,20.9988,20.9548,20.9724,2075600.0
2014-07-10 14:50:00,23.81,23.84,23.78,23.78,2758800.0,20.9636,20.99,20.9372,20.9372,2758800.0
2014-07-10 15:00:00,23.78,23.79,23.74,23.77,3083200.0,20.9372,20.946,20.9019,20.9284,3083200.0
2014-07-10 15:10:00,23.77,23.79,23.75,23.79,2027600.0,20.9284,20.946,20.9107,20.946,2027600.0
2014-07-10 15:20:00,23.79,23.79,23.77,23.78,2158000.0,20.946,20.946,20.9284,20.9372,2158000.0
2014-07-10 15:30:00,23.78,23.78,23.74,23.75,3687600.0,20.9372,20.9372,20.9019,20.9107,3687600.0
2014-07-10 15:40:00,23.75,23.8,23.74,23.78,2677600.0,20.9107,20.9548,20.9019,20.9372,2677600.0
2014-07-10 15:50:00,23.78,23.79,23.74,23.76,5634000.0,20.9372,20.946,20.9019,20.9195,5634000.0
2014-07-11 09:30:00,23.84,23.91,23.81,23.84,10803600.0,20.99,21.0516,20.9636,20.99,10803600.0
2014-07-11 09:40:00,23.84,23.85,23.74,23.75,6594400.0,20.99,20.9988,20.9019,20.9107,6594400.0
2014-07-11 09:50:00,23.75,23.83,23.74,23.83,4280000.0,20.9107,20.9812,20.9019,20.9812,4280000.0
2014-07-11 10:00:00,23.83,23.94,23.8,23.94,6138800.0,20.9812,21.078,20.9548,21.078,6138800.0
2014-07-11 10:10:00,23.94,23.97,23.92,23.95,6679600.0,21.078,21.1044,21.0604,21.0868,6679600.0
2014-07-11 10:20:00,23.95,23.95,23.86,23.89,4490400.0,21.0868,21.0868,21.0076,21.034,4490400.0
2014-07-11 10:30:00,23.89,23.92,23.87,23.88,2305600.0,21.034,21.0604,21.0164,21.0252,2305600.0
2014-07-11 10:40:00,23.89,23.95,23.88,23.93,2298400.0,21.034,21.0868,21.0252,21.0692,2298400.0
2014-07-11 10:50:00,23.93,23.95,23.91,23.92,2367200.0,21.0692,21.0868,21.0516,21.0604,2367200.0
2014-07-11 11:00:00,23.92,23.94,23.92,23.92,1737600.0,21.0604,21.078,21.0604,21.0604,1737600.0
2014-07-11 11:10:00,23.92,23.92,23.88,23.89,1755200.0,21.0604,21.0604,21.0252,21.034,1755200.0
2014-07-11 11:20:00,23.89,23.89,23.83,23.85,3541600.0,21.034,21.034,20.9812,20.9988,3541600.0
2014-07-11 11:30:00,23.85,23.88,23.81,23.81,2976400.0,20.9988,21.0252,20.9636,20.9636,2976400.0
2014-07-11 11:40:00,23.81,23.84,23.81,23.83,2438000.0,20.9636,20.99,20.9636,20.9812,2438000.0
2014-07-11 11:50:00,23.83,23.84,23.82,23.84,1604000.0,20.9812,20.99,20.9724,20.99,1604000.0
2014-07-11 12:00:00,23.84,23.84,23.8,23.81,1478800.0,20.99,20.99,20.9548,20.9636,1478800.0
2014-07-11 12:10:00,23.81,23.84,23.81,23.82,1048800.0,20.9636,20.99,20.9636,20.9724,1048800.0
2014-07-11 12:20:00,23.81,23.82,23.77,23.78,2268400.0,20.9636,20.9724,20.9284,20.9372,2268400.0
2014-07-11 12:30:00,23.78,23.81,23.77,23.78,1299200.0,20.9372,20.9636,20.9284,20.9372,1299200.0
2014-07-11 12:40:00,23.78,23.79,23.75,23.75,1413200.0,20.9372,20.946,20.9107,20.9107,1413200.0
2014-07-11 12:50:00,23.75,23.77,23.73,23.76,2809600.0,20.9107,20.9284,20.8931,20.9195,2809600.0
2014-07-11 13:00:00,23.75,23.78,23.75,23.75,1391600.0,20.9107,20.9372,20.9107,20.9107,1391600.0
2014-07-11 13:10:00,23.76,23.8,23.75,23.8,1500000.0,20.9195,20.9548,20.9107,20.9548,1500000.0
2014-07-11 13:20:00,23.8,23.81,23.78,23.79,1794000.0,20.9548,20.9636,20.9372,20.946,1794000.0
2014-07-11 13:30:00,23.8,23.8,23.78,23.79,1660400.0,20.9548,20.9548,20.9372,20.946,1660400.0
2014-07-11 13:40:00,23.79,23.79,23.77,23.77,1007600.0,20.946,20.946,20.9284,20.9284,1007600.0
2014-07-11 13:50:00,23.77,23.77,23.75,23.75,1692000.0,20.9284,20.9284,20.9107,20.9107,1692000.0
2014-07-11 14:00:00,23.75,23.77,23.75,23.77,1984000.0,20.9107,20.9284,20.9107,20.9284,1984000.0
2014-07-11 14:10:00,23.77,23.77,23.72,23.74,2818800.0,20.9284,20.9284,20.8843,20.9019,2818800.0
2014-07-11 14:20:00,23.74,23.77,23.73,23.76,1946800.0,20.9019,20.9284,20.8931,20.9195,1946800.0
2014-07-11 14:30:00,23.76,23.77,23.75,23.76,1518800.0,20.9195,20.9284,20.9107,20.9195,1518800.0
2014-07-11 14:40:00,23.76,23.79,23.76,23.79,1911600.0,20.9195,20.946,20.9195,20.946,1911600.0
2014-07-11 14:50:00,23.79,23.79,23.76,23.76,1795600.0,20.946,20.946,20.9195,20.9195,1795600.0
2014-07-11 15:00:00,23.77,23.78,23.75,23.76,2179600.0,20.9284,20.9372,20.9107,20.9195,2179600.0
2014-07-11 15:10:00,23.77,23.77,23.74,23.75,1766000.0,20.9284,20.9284,20.9019,20.9107,1766000.0
2014-07-11 15:20:00,23.75,23.76,23.75,23.76,1791600.0,20.9107,20.9195,20.9107,20.9195,1791600.0
2014-07-11 15:30:00,23.75,23.79,23.75,23.78,2949600.0,20.9107,20.946,20.9107,20.9372,2949600.0
2014-07-11 15:40:00,23.78,23.78,23.76,23.77,2680000.0,20.9372,20.9372,20.9195,20.9284,2680000.0
2014-07-11 15:50:00,23.77,23.81,23.77,23.81,9416400.0,20.9284,20.9636,20.9284,20.9636,9416400.0
2014-07-14 09:30:00,23.97,24.07,23.91,24.06,15198000.0,21.1044,21.1925,21.0516,21.1837,15198000.0
2014-07-14 09:40:00,24.06,24.17,24.06,24.12,14391600.0,21.1837,21.2805,21.1837,21.2365,14391600.0
2014-07-14 09:50:00,24.12,24.14,24.06,24.1,6568000.0,21.2365,21.2541,21.1837,21.2189,6568000.0
2014-07-14 10:00:00,24.1,24.13,24.08,24.1,4703600.0,21.2189,21.2453,21.2013,21.2189,4703600.0
2014-07-14 10:10:00,24.09,24.11,24.04,24.08,4229200.0,21.2101,21.2277,21.1661,21.2013,4229200.0
2014-07-14 10:20:00,24.08,24.11,24.07,24.11,3236000.0,21.2013,21.2277,21.1925,21.2277,3236000.0
2014-07-14 10:30:00,24.11,24.11,24.08,24.09,2970000.0,21.2277,21.2277,21.2013,21.2101,2970000.0
2014-07-14 10:40:00,24.09,24.1,24.03,24.08,6144400.0,21.2101,21.2189,21.1573,21.2013,6144400.0
2014-07-14 10:50:00,24.08,24.1,24.06,24.09,2605600.0,21.2013,21.2189,21.1837,21.2101,2605600.0
2014-07-14 11:00:00,24.09,24.15,24.09,24.15,4973200.0,21.2101,21.2629,21.2101,21.2629,4973200.0
2014-07-14 11:10:00,24.15,24.17,24.14,24.16,4869200.0,21.2629,21.2805,21.2541,21.2717,4869200.0
2014-07-14 11:20:00,24.16,24.16,24.14,24.15,2363600.0,21.2717,21.2717,21.2541,21.2629,2363600.0
2014-07-14 11:30:00,24.15,24.16,24.13,24.16,3237200.0,21.2629,21.2717,21.2453,21.2717,3237200.0
2014-07-14 11:40:00,24.16,24.2,24.15,24.18,4246400.0,21.2717,21.3069,21.2629,21.2893,4246400.0
2014-07-14 11:50:00,24.18,24.21,24.16,24.16,4324000.0,21.2893,21.3158,21.2717,21.2717,4324000.0
2014-07-14 12:00:00,24.16,24.2,24.16,24.2,2309600.0,21.2717,21.3069,21.2717,21.3069,2309600.0
2014-07-14 12:10:00,24.2,24.21,24.19,24.2,3183200.0,21.3069,21.3158,21.2981,21.3069,3183200.0
2014-07-14 12:20:00,24.2,24.22,24.2,24.21,2562800.0,21.3069,21.3246,21.3069,21.3158,2562800.0
2014-07-14 12:30:00,24.21,24.22,24.2,24.21,2220000.0,21.3158,21.3246,21.3069,21.3158,2220000.0
2014-07-14 12:40:00,24.21,24.22,24.18,24.19,2706000.0,21.3158,21.3246,21.2893,21.2981,2706000.0
2014-07-14 12:50:00,24.18,24.19,24.14,24.15,3835600.0,21.2893,21.2981,21.2541,21.2629,3835600.0
2014-07-14 13:00:00,24.15,24.21,24.15,24.21,2280000.0,21.2629,21.3158,21.2629,21.3158,2280000.0
2014-07-14 13:10:00,24.21,24.21,24.17,24.19,1734800.0,21.3158,21.3158,21.2805,21.2981,1734800.0
2014-07-14 13:20:00,24.19,24.2,24.17,24.17,1604400.0,21.2981,21.3069,21.2805,21.2805,1604400.0
2014-07-14 13:30:00,24.17,24.18,24.14,24.15,1880400.0,21.2805,21.2893,21.2541,21.2629,1880400.0
2014-07-14 13:40:00,24.16,24.21,24.15,24.19,2681600.0,21.2717,21.3158,21.2629,21.2981,2681600.0
2014-07-14 13:50:00,24.19,24.2,24.17,24.17,1392400.0,21.2981,21.3069,21.2805,21.2805,1392400.0
2014-07-14 14:00:00,24.17,24.19,24.17,24.18,2214000.0,21.2805,21.2981,21.2805,21.2893,2214000.0
2014-07-14 14:10:00,24.18,24.19,24.18,24.19,1404000.0,21.2893,21.2981,21.2893,21.2981,1404000.0
2014-07-14 14:20:00,24.19,24.2,24.18,24.18,1527200.0,21.2981,21.3069,21.2893,21.2893,1527200.0
2014-07-14 14:30:00,24.18,24.19,24.18,24.18,1266400.0,21.2893,21.2981,21.2893,21.2893,1266400.0
2014-07-14 14:40:00,24.18,24.18,24.15,24.17,2168800.0,21.2893,21.2893,21.2629,21.2805,2168800.0
2014-07-14 14:50:00,24.17,24.18,24.16,24.18,2305600.0,21.2805,21.2893,21.2717,21.2893,2305600.0
2014-07-14 15:00:00,24.18,24.18,24.13,24.15,3236800.0,21.2893,21.2893,21.2453,21.2629,3236800.0
2014-07-14 15:10:00,24.15,24.15,24.09,24.1,4496000.0,21.2629,21.2629,21.2101,21.2189,4496000.0
2014-07-14 15:20:00,24.1,24.11,24.08,24.1,3132800.0,21.2189,21.2277,21.2013,21.2189,3132800.0
2014-07-14 15:30:00,24.1,24.13,24.1,24.12,2754800.0,21.2189,21.2453,21.2189,21.2365,2754800.0
2014-07-14 15:40:00,24.12,24.12,24.1,24.12,3064000.0,21.2365,21.2365,21.2189,21.2365,3064000.0
2014-07-14 15:50:00,24.12,24.12,24.09,24.11,6194400.0,21.2365,21.2365,21.2101,21.2277,6194400.0
2014-07-15 09:30:00,24.2,24.21,24.1,24.12,11589200.0,21.3069,21.3158,21.2189,21.2365,11589200.0
2014-07-15 09:40:00,24.11,24.19,24.11,24.17,5538800.0,21.2277,21.2981,21.2277,21.2805,5538800.0
2014-07-15 09:50:00,24.17,24.17,24.06,24.11,6860400.0,21.2805,21.2805,21.1837,21.2277,6860400.0
2014-07-15 10:00:00,24.11,24.13,24.08,24.08,4968800.0,21.2277,21.2453,21.2013,21.2013,4968800.0
2014-07-15 10:10:00,24.08,24.08,23.98,24.0,8010800.0,21.2013,21.2013,21.1132,21.1309,8010800.0
2014-07-15 10:20:00,24.0,24.05,23.99,24.0,4120400.0,21.1309,21.1749,21.1221,21.1309,4120400.0
2014-07-15 10:30:00,24.0,24.01,23.97,23.97,4249200.0,21.1309,21.1397,21.1044,21.1044,4249200.0
2014-07-15 10:40:00,23.97,23.97,23.9,23.9,6204400.0,21.1044,21.1044,21.0428,21.0428,6204400.0
2014-07-15 10:50:00,23.9,23.92,23.88,23.9,5020000.0,21.0428,21.0604,21.0252,21.0428,5020000.0
2014-07-15 11:00:00,23.9,23.94,23.86,23.93,4394400.0,21.0428,21.078,21.0076,21.0692,4394400.0
2014-07-15 11:10:00,23.93,23.99,23.92,23.96,3636400.0,21.0692,21.1221,21.0604,21.0956,3636400.0
2014-07-15 11:20:00,23.96,23.97,23.92,23.93,2824000.0,21.0956,21.1044,21.0604,21.0692,2824000.0
2014-07-15 11:30:00,23.93,23.94,23.9,23.92,2177600.0,21.0692,21.078,21.0428,21.0604,2177600.0
2014-07-15 11:40:00,23.92,23.92,23.86,23.87,3046400.0,21.0604,21.0604,21.0076,21.0164,3046400.0
2014-07-15 11:50:00,23.87,23.88,23.81,23.81,4482000.0,21.0164,21.0252,20.9636,20.9636,4482000.0
2014-07-15 12:00:00,23.81,23.83,23.76,23.81,6395600.0,20.9636,20.9812,20.9195,20.9636,6395600.0
2014-07-15 12:10:00,23.82,23.86,23.81,23.85,3047600.0,20.9724,21.0076,20.9636,20.9988,3047600.0
2014-07-15 12:20:00,23.85,23.87,23.82,23.86,2609200.0,20.9988,21.0164,20.9724,21.0076,2609200.0
2014-07-15 12:30:00,23.86,23.95,23.85,23.94,3596800.0,21.0076,21.0868,20.9988,21.078,3596800.0
2014-07-15 12:40:00,23.94,23.95,23.89,23.91,2303600.0,21.078,21.0868,21.034,21.0516,2303600.0
2014-07-15 12:50:00,23.91,23.92,23.89,23.89,1730000.0,21.0516,21.0604,21.034,21.034,1730000.0
2014-07-15 13:00:00,23.9,23.91,23.87,23.9,2382000.0,21.0428,21.0516,21.0164,21.0428,2382000.0
2014-07-15 13:10:00,23.9,23.95,23.88,23.93,3524800.0,21.0428,21.0868,21.0252,21.0692,3524800.0
2014-07-15 13:20:00,23.93,23.93,23.88,23.9,2230400.0,21.0692,21.0692,21.0252,21.0428,2230400.0
2014-07-15 13:30:00,23.91,23.92,23.89,23.9,1968800.0,21.0516,21.0604,21.034,21.0428,1968800.0
2014-07-15 13:40:00,23.9,23.9,23.88,23.9,1188800.0,21.0428,21.0428,21.0252,21.0428,1188800.0
2014-07-15 13:50:00,23.9,23.92,23.88,23.88,2533200.0,21.0428,21.0604,21.0252,21.0252,2533200.0
2014-07-15 14:00:00,23.88,23.89,23.86,23.86,1730000.0,21.0252,21.034,21.0076,21.0076,1730000.0
2014-07-15 14:10:00,23.86,23.91,23.86,23.9,1903200.0,21.0076,21.0516,21.0076,21.0428,1903200.0
2014-07-15 14:20:00,23.9,23.9,23.88,23.89,1594000.0,21.0428,21.0428,21.0252,21.034,1594000.0
2014-07-15 14:30:00,23.89,23.9,23.86,23.86,1504800.0,21.034,21.0428,21.0076,21.0076,1504800.0
2014-07-15 14:40:00,23.86,23.88,23.86,23.86,1630400.0,21.0076,21.0252,21.0076,21.0076,1630400.0
2014-07-15 14:50:00,23.86,23.88,23.86,23.88,1889600.0,21.0076,21.0252,21.0076,21.0252,1889600.0
2014-07-15 15:00:00,23.88,23.88,23.84,23.85,2387600.0,21.0252,21.0252,20.99,20.9988,2387600.0
2014-07-15 15:10:00,23.85,23.87,23.83,23.85,2104000.0,20.9988,21.0164,20.9812,20.9988,2104000.0
2014-07-15 15:20:00,23.85,23.88,23.84,23.86,2295200.0,20.9988,21.0252,20.99,21.0076,2295200.0
2014-07-15 15:30:00,23.86,23.87,23.85,23.85,2201600.0,21.0076,21.0164,20.9988,20.9988,2201600.0
2014-07-15 15:40:00,23.85,23.86,23.84,23.85,4112800.0,20.9988,21.0076,20.99,20.9988,4112800.0
2014-07-15 15:50:00,23.85,23.86,23.83,23.83,9252400.0,20.9988,21.0076,20.9812,20.9812,9252400.0
2014-07-16 09:30:00,24.24,24.28,24.08,24.14,23505200.0,21.3422,21.3774,21.2013,21.2541,23505200.0
2014-07-16 09:40:00,24.14,24.24,24.13,24.19,12361600.0,21.2541,21.3422,21.2453,21.2981,12361600.0
2014-07-16 09:50:00,24.18,24.2,24.07,24.09,7668800.0,21.2893,21.3069,21.1925,21.2101,7668800.0
2014-07-16 10:00:00,24.09,24.14,24.09,24.11,5181600.0,21.2101,21.2541,21.2101,21.2277,5181600.0
2014-07-16 10:10:00,24.1,24.13,24.05,24.09,6506000.0,21.2189,21.2453,21.1749,21.2101,6506000.0
2014-07-16 10:20:00,24.09,24.11,24.02,24.04,5914800.0,21.2101,21.2277,21.1485,21.1661,5914800.0
2014-07-16 10:30:00,24.04,24.09,24.03,24.08,5380000.0,21.1661,21.2101,21.1573,21.2013,5380000.0
2014-07-16 10:40:00,24.08,24.11,24.06,24.07,4801200.0,21.2013,21.2277,21.1837,21.1925,4801200.0
2014-07-16 10:50:00,24.07,24.07,24.04,24.04,3378000.0,21.1925,21.1925,21.1661,21.1661,3378000.0
2014-07-16 11:00:00,24.04,24.09,24.04,24.09,3340400.0,21.1661,21.2101,21.1661,21.2101,3340400.0
2014-07-16 11:10:00,24.09,24.13,24.09,24.11,3922000.0,21.2101,21.2453,21.2101,21.2277,3922000.0
2014-07-16 11:20:00,24.11,24.13,24.08,24.12,3013200.0,21.2277,21.2453,21.2013,21.2365,3013200.0
2014-07-16 11:30:00,24.12,24.12,24.05,24.05,4323600.0,21.2365,21.2365,21.1749,21.1749,4323600.0
2014-07-16 11:40:00,24.05,24.1,24.05,24.09,2363600.0,21.1749,21.2189,21.1749,21.2101,2363600.0
2014-07-16 11:50:00,24.09,24.1,24.07,24.09,1582800.0,21.2101,21.2189,21.1925,21.2101,1582800.0
2014-07-16 12:00:00,24.09,24.1,24.08,24.09,1505200.0,21.2101,21.2189,21.2013,21.2101,1505200.0
2014-07-16 12:10:00,24.09,24.11,24.07,24.11,2146800.0,21.2101,21.2277,21.1925,21.2277,2146800.0
2014-07-16 12:20:00,24.11,24.13,24.1,24.11,2615600.0,21.2277,21.2453,21.2189,21.2277,2615600.0
2014-07-16 12:30:00,24.11,24.13,24.07,24.07,2402800.0,21.2277,21.2453,21.1925,21.1925,2402800.0
2014-07-16 12:40:00,24.08,24.1,24.07,24.08,1957600.0,21.2013,21.2189,21.1925,21.2013,1957600.0
2014-07-16 12:50:00,24.08,24.09,24.06,24.06,1323600.0,21.2013,21.2101,21.1837,21.1837,1323600.0
2014-07-16 13:00:00,24.06,24.07,23.98,24.01,3880800.0,21.1837,21.1925,21.1132,21.1397,3880800.0
2014-07-16 13:10:00,24.01,24.04,24.0,24.02,2976000.0,21.1397,21.1661,21.1309,21.1485,2976000.0
2014-07-16 13:20:00,24.02,24.06,24.02,24.05,2209600.0,21.1485,21.1837,21.1485,21.1749,2209600.0
2014-07-16 13:30:00,24.05,24.05,24.01,24.03,1386800.0,21.1749,21.1749,21.1397,21.1573,1386800.0
2014-07-16 13:40:00,24.03,24.04,24.01,24.02,1181600.0,21.1573,21.1661,21.1397,21.1485,1181600.0
2014-07-16 13:50:00,24.02,24.02,23.98,24.0,2319600.0,21.1485,21.1485,21.1132,21.1309,2319600.0
2014-07-16 14:00:00,24.01,24.04,24.0,24.03,2143600.0,21.1397,21.1661,21.1309,21.1573,2143600.0
2014-07-16 14:10:00,24.03,24.05,24.01,24.01,1891600.0,21.1573,21.1749,21.1397,21.1397,1891600.0
2014-07-16 14:20:00,24.01,24.03,24.0,24.03,2228800.0,21.1397,21.1573,21.1309,21.1573,2228800.0
2014-07-16 14:30:00,24.03,24.05,24.0,24.01,2297200.0,21.1573,21.1749,21.1309,21.1397,2297200.0
2014-07-16 14:40:00,24.01,24.03,24.0,24.02,1515600.0,21.1397,21.1573,21.1309,21.1485,1515600.0
2014-07-16 14:50:00,24.02,24.02,23.97,23.97,2663200.0,21.1485,21.1485,21.1044,21.1044,2663200.0
2014-07-16 15:00:00,23.97,24.0,23.97,23.98,2111600.0,21.1044,21.1309,21.1044,21.1132,2111600.0
2014-07-16 15:10:00,23.97,23.99,23.94,23.94,3134000.0,21.1044,21.1221,21.078,21.078,3134000.0
2014-07-16 15:20:00,23.94,23.95,23.9,23.92,4982400.0,21.078,21.0868,21.0428,21.0604,4982400.0
2014-07-16 15:30:00,23.92,23.93,23.9,23.93,3932400.0,21.0604,21.0692,21.0428,21.0692,3932400.0
2014-07-16 15:40:00,23.93,23.93,23.79,23.81,8987600.0,21.0692,21.0692,20.946,20.9636,8987600.0
2014-07-16 15:50:00,23.81,23.84,23.68,23.7,18703600.0,20.9636,20.99,20.8491,20.8667,18703600.0
2014-07-17 09:30:00,23.76,23.82,23.68,23.74,11176800.0,20.9195,20.9724,20.8491,20.9019,11176800.0
2014-07-17 09:40:00,23.74,23.79,23.71,23.74,6957200.0,20.9019,20.946,20.8755,20.9019,6957200.0
2014-07-17 09:50:00,23.74,23.75,23.64,23.68,5538400.0,20.9019,20.9107,20.8139,20.8491,5538400.0
2014-07-17 10:00:00,23.68,23.72,23.61,23.64,6777600.0,20.8491,20.8843,20.7875,20.8139,6777600.0
2014-07-17 10:10:00,23.64,23.64,23.52,23.55,7992000.0,20.8139,20.8139,20.7082,20.7347,7992000.0
2014-07-17 10:20:00,23.55,23.66,23.55,23.61,5035600.0,20.7347,20.8315,20.7347,20.7875,5035600.0
2014-07-17 10:30:00,23.61,23.62,23.55,23.61,3756000.0,20.7875,20.7963,20.7347,20.7875,3756000.0
2014-07-17 10:40:00,23.62,23.64,23.59,23.59,3038000.0,20.7963,20.8139,20.7699,20.7699,3038000.0
2014-07-17 10:50:00,23.59,23.7,23.59,23.66,3612400.0,20.7699,20.8667,20.7699,20.8315,3612400.0
2014-07-17 11:00:00,23.66,23.66,23.59,23.59,2404800.0,20.8315,20.8315,20.7699,20.7699,2404800.0
2014-07-17 11:10:00,23.59,23.6,23.51,23.57,3817200.0,20.7699,20.7787,20.6994,20.7523,3817200.0
2014-07-17 11:20:00,23.56,23.57,23.49,23.5,5149200.0,20.7435,20.7523,20.6818,20.6906,5149200.0
2014-07-17 11:30:00,23.5,23.6,23.49,23.55,5693200.0,20.6906,20.7787,20.6818,20.7347,5693200.0
2014-07-17 11:40:00,23.55,23.57,23.49,23.51,3780400.0,20.7347,20.7523,20.6818,20.6994,3780400.0
2014-07-17 11:50:00,23.51,23.52,23.39,23.41,5134400.0,20.6994,20.7082,20.5938,20.6114,5134400.0
2014-07-17 12:00:00,23.41,23.42,23.27,23.41,11607600.0,20.6114,20.6202,20.4881,20.6114,11607600.0
2014-07-17 12:10:00,23.41,23.48,23.41,23.47,5132400.0,20.6114,20.673,20.6114,20.6642,5132400.0
2014-07-17 12:20:00,23.47,23.47,23.39,23.43,3523600.0,20.6642,20.6642,20.5938,20.629,3523600.0
2014-07-17 12:30:00,23.43,23.44,23.42,23.44,3841200.0,20.629,20.6378,20.6202,20.6378,3841200.0
2014-07-17 12:40:00,23.44,23.44,23.41,23.41,2042800.0,20.6378,20.6378,20.6114,20.6114,2042800.0
2014-07-17 12:50:00,23.41,23.41,23.36,23.39,2499200.0,20.6114,20.6114,20.5674,20.5938,2499200.0
2014-07-17 13:00:00,23.39,23.44,23.38,23.43,2943200.0,20.5938,20.6378,20.585,20.629,2943200.0
2014-07-17 13:10:00,23.43,23.5,23.43,23.47,3860400.0,20.629,20.6906,20.629,20.6642,3860400.0
2014-07-17 13:20:00,23.47,23.47,23.43,23.43,1926400.0,20.6642,20.6642,20.629,20.629,1926400.0
2014-07-17 13:30:00,23.44,23.46,23.39,23.39,2629200.0,20.6378,20.6554,20.5938,20.5938,2629200.0
2014-07-17 13:40:00,23.39,23.42,23.38,23.41,2284000.0,20.5938,20.6202,20.585,20.6114,2284000.0
2014-07-17 13:50:00,23.41,23.43,23.36,23.39,2968000.0,20.6114,20.629,20.5674,20.5938,2968000.0
2014-07-17 14:00:00,23.39,23.39,23.33,23.34,2363600.0,20.5938,20.5938,20.541,20.5498,2363600.0
2014-07-17 14:10:00,23.34,23.36,23.33,23.34,3363200.0,20.5498,20.5674,20.541,20.5498,3363200.0
2014-07-17 14:20:00,23.34,23.35,23.3,23.31,3827600.0,20.5498,20.5586,20.5145,20.5233,3827600.0
2014-07-17 14:30:00,23.31,23.39,23.31,23.39,3400400.0,20.5233,20.5938,20.5233,20.5938,3400400.0
2014-07-17 14:40:00,23.39,23.43,23.35,23.36,3278000.0,20.5938,20.629,20.5586,20.5674,3278000.0
2014-07-17 14:50:00,23.36,23.38,23.33,23.35,3471600.0,20.5674,20.585,20.541,20.5586,3471600.0
2014-07-17 15:00:00,23.35,23.35,23.29,23.3,4036000.0,20.5586,20.5586,20.5057,20.5145,4036000.0
2014-07-17 15:10:00,23.3,23.34,23.25,23.25,5669200.0,20.5145,20.5498,20.4705,20.4705,5669200.0
2014-07-17 15:20:00,23.25,23.31,23.24,23.28,6097600.0,20.4705,20.5233,20.4617,20.4969,6097600.0
2014-07-17 15:30:00,23.28,23.3,23.22,23.23,8112800.0,20.4969,20.5145,20.4441,20.4529,8112800.0
2014-07-17 15:40:00,23.23,23.26,23.14,23.26,10031600.0,20.4529,20.4793,20.3737,20.4793,10031600.0
2014-07-17 15:50:00,23.26,23.34,23.25,23.27,15103600.0,20.4793,20.5498,20.4705,20.4881,15103600.0
2014-07-18 09:30:00,23.41,23.45,23.3,23.4,24856400.0,20.6114,20.6466,20.5145,20.6026,24856400.0
2014-07-18 09:40:00,23.4,23.4,23.28,23.33,6426400.0,20.6026,20.6026,20.4969,20.541,6426400.0
2014-07-18 09:50:00,23.33,23.4,23.31,23.33,4217600.0,20.541,20.6026,20.5233,20.541,4217600.0
2014-07-18 10:00:00,23.33,23.34,23.26,23.31,5668800.0,20.541,20.5498,20.4793,20.5233,5668800.0
2014-07-18 10:10:00,23.31,23.33,23.25,23.29,4701600.0,20.5233,20.541,20.4705,20.5057,4701600.0
2014-07-18 10:20:00,23.29,23.37,23.29,23.36,4224800.0,20.5057,20.5762,20.5057,20.5674,4224800.0
2014-07-18 10:30:00,23.36,23.41,23.35,23.38,3695200.0,20.5674,20.6114,20.5586,20.585,3695200.0
2014-07-18 10:40:00,23.38,23.42,23.35,23.42,2817600.0,20.585,20.6202,20.5586,20.6202,2817600.0
2014-07-18 10:50:00,23.42,23.46,23.41,23.45,3961200.0,20.6202,20.6554,20.6114,20.6466,3961200.0
2014-07-18 11:00:00,23.45,23.53,23.45,23.52,5032800.0,20.6466,20.717,20.6466,20.7082,5032800.0
2014-07-18 11:10:00,23.52,23.53,23.48,23.5,3695200.0,20.7082,20.717,20.673,20.6906,3695200.0
2014-07-18 11:20:00,23.51,23.52,23.44,23.45,4033600.0,20.6994,20.7082,20.6378,20.6466,4033600.0
2014-07-18 11:30:00,23.45,23.49,23.42,23.48,3499200.0,20.6466,20.6818,20.6202,20.673,3499200.0
2014-07-18 11:40:00,23.48,23.53,23.48,23.53,2575600.0,20.673,20.717,20.673,20.717,2575600.0
2014-07-18 11:50:00,23.53,23.53,23.48,23.51,1936400.0,20.717,20.717,20.673,20.6994,1936400.0
2014-07-18 12:00:00,23.51,23.53,23.49,23.5,1834000.0,20.6994,20.717,20.6818,20.6906,1834000.0
2014-07-18 12:10:00,23.5,23.52,23.49,23.51,1566400.0,20.6906,20.7082,20.6818,20.6994,1566400.0
2014-07-18 12:20:00,23.51,23.56,23.5,23.56,2988000.0,20.6994,20.7435,20.6906,20.7435,2988000.0
2014-07-18 12:30:00,23.56,23.61,23.55,23.61,4014800.0,20.7435,20.7875,20.7347,20.7875,4014800.0
2014-07-18 12:40:00,23.61,23.62,23.57,23.59,3537200.0,20.7875,20.7963,20.7523,20.7699,3537200.0
2014-07-18 12:50:00,23.59,23.6,23.58,23.59,2326400.0,20.7699,20.7787,20.7611,20.7699,2326400.0
2014-07-18 13:00:00,23.59,23.6,23.51,23.55,2449600.0,20.7699,20.7787,20.6994,20.7347,2449600.0
2014-07-18 13:10:00,23.55,23.56,23.52,23.54,1998000.0,20.7347,20.7435,20.7082,20.7258,1998000.0
2014-07-18 13:20:00,23.54,23.58,23.54,23.55,1525200.0,20.7258,20.7611,20.7258,20.7347,1525200.0
2014-07-18 13:30:00,23.55,23.59,23.54,23.58,1305600.0,20.7347,20.7699,20.7258,20.7611,1305600.0
2014-07-18 13:40:00,23.58,23.61,23.58,23.6,2726400.0,20.7611,20.7875,20.7611,20.7787,2726400.0
2014-07-18 13:50:00,23.6,23.62,23.6,23.6,2079200.0,20.7787,20.7963,20.7787,20.7787,2079200.0
2014-07-18 14:00:00,23.61,23.65,23.6,23.64,2444800.0,20.7875,20.8227,20.7787,20.8139,2444800.0
2014-07-18 14:10:00,23.64,23.67,23.64,23.67,2994000.0,20.8139,20.8403,20.8139,20.8403,2994000.0
2014-07-18 14:20:00,23.67,23.68,23.64,23.66,2288000.0,20.8403,20.8491,20.8139,20.8315,2288000.0
2014-07-18 14:30:00,23.66,23.67,23.65,23.66,2357200.0,20.8315,20.8403,20.8227,20.8315,2357200.0
2014-07-18 14:40:00,23.65,23.66,23.64,23.64,2037200.0,20.8227,20.8315,20.8139,20.8139,2037200.0
2014-07-18 14:50:00,23.64,23.65,23.59,23.61,2862800.0,20.8139,20.8227,20.7699,20.7875,2862800.0
2014-07-18 15:00:00,23.61,23.66,23.61,23.66,2683600.0,20.7875,20.8315,20.7875,20.8315,2683600.0
2014-07-18 15:10:00,23.66,23.66,23.61,23.63,2942400.0,20.8315,20.8315,20.7875,20.8051,2942400.0
2014-07-18 15:20:00,23.63,23.64,23.61,23.61,2235600.0,20.8051,20.8139,20.7875,20.7875,2235600.0
2014-07-18 15:30:00,23.61,23.61,23.58,23.58,3578800.0,20.7875,20.7875,20.7611,20.7611,3578800.0
2014-07-18 15:40:00,23.58,23.59,23.51,23.52,6484800.0,20.7611,20.7699,20.6994,20.7082,6484800.0
2014-07-18 15:50:00,23.52,23.62,23.52,23.61,16531200.0,20.7082,20.7963,20.7082,20.7875,16531200.0
2014-07-21 09:30:00,23.75,23.75,23.55,23.57,14156400.0,20.9107,20.9107,20.7347,20.7523,14156400.0
2014-07-21 09:40:00,23.57,23.63,23.52,23.54,8867600.0,20.7523,20.8051,20.7082,20.7258,8867600.0
2014-07-21 09:50:00,23.54,23.6,23.54,23.57,5047600.0,20.7258,20.7787,20.7258,20.7523,5047600.0
2014-07-21 10:00:00,23.57,23.58,23.51,23.53,4864400.0,20.7523,20.7611,20.6994,20.717,4864400.0
2014-07-21 10:10:00,23.53,23.58,23.5,23.55,4492400.0,20.717,20.7611,20.6906,20.7347,4492400.0
2014-07-21 10:20:00,23.55,23.58,23.54,23.58,2797200.0,20.7347,20.7611,20.7258,20.7611,2797200.0
2014-07-21 10:30:00,23.58,23.58,23.52,23.52,2923600.0,20.7611,20.7611,20.7082,20.7082,2923600.0
2014-07-21 10:40:00,23.52,23.52,23.46,23.48,5106400.0,20.7082,20.7082,20.6554,20.673,5106400.0
2014-07-21 10:50:00,23.48,23.49,23.44,23.44,3222400.0,20.673,20.6818,20.6378,20.6378,3222400.0
2014-07-21 11:00:00,23.44,23.49,23.43,23.48,4008000.0,20.6378,20.6818,20.629,20.673,4008000.0
2014-07-21 11:10:00,23.48,23.5,23.47,23.5,2811200.0,20.673,20.6906,20.6642,20.6906,2811200.0
2014-07-21 11:20:00,23.5,23.56,23.5,23.54,3096000.0,20.6906,20.7435,20.6906,20.7258,3096000.0
2014-07-21 11:30:00,23.54,23.55,23.5,23.51,2873600.0,20.7258,20.7347,20.6906,20.6994,2873600.0
2014-07-21 11:40:00,23.51,23.53,23.48,23.5,2602000.0,20.6994,20.717,20.673,20.6906,2602000.0
2014-07-21 11:50:00,23.5,23.52,23.49,23.52,2150800.0,20.6906,20.7082,20.6818,20.7082,2150800.0
2014-07-21 12:00:00,23.52,23.52,23.48,23.5,2035200.0,20.7082,20.7082,20.673,20.6906,2035200.0
2014-07-21 12:10:00,23.5,23.54,23.5,23.54,3302800.0,20.6906,20.7258,20.6906,20.7258,3302800.0
2014-07-21 12:20:00,23.54,23.55,23.5,23.5,2295200.0,20.7258,20.7347,20.6906,20.6906,2295200.0
2014-07-21 12:30:00,23.51,23.53,23.51,23.52,1598800.0,20.6994,20.717,20.6994,20.7082,1598800.0
2014-07-21 12:40:00,23.52,23.52,23.51,23.52,1360000.0,20.7082,20.7082,20.6994,20.7082,1360000.0
2014-07-21 12:50:00,23.52,23.53,23.51,23.51,1241600.0,20.7082,20.717,20.6994,20.6994,1241600.0
2014-07-21 13:00:00,23.51,23.53,23.5,23.53,2448000.0,20.6994,20.717,20.6906,20.717,2448000.0
2014-07-21 13:10:00,23.53,23.54,23.53,23.53,1936800.0,20.717,20.7258,20.717,20.717,1936800.0
2014-07-21 13:20:00,23.53,23.54,23.53,23.54,1740400.0,20.717,20.7258,20.717,20.7258,1740400.0
2014-07-21 13:30:00,23.54,23.54,23.51,23.52,1336000.0,20.7258,20.7258,20.6994,20.7082,1336000.0
2014-07-21 13:40:00,23.52,23.55,23.52,23.55,3055600.0,20.7082,20.7347,20.7082,20.7347,3055600.0
2014-07-21 13:50:00,23.55,23.56,23.54,23.56,1851200.0,20.7347,20.7435,20.7258,20.7435,1851200.0
2014-07-21 14:00:00,23.56,23.59,23.56,23.58,2668400.0,20.7435,20.7699,20.7435,20.7611,2668400.0
2014-07-21 14:10:00,23.58,23.58,23.55,23.55,1887200.0,20.7611,20.7611,20.7347,20.7347,1887200.0
2014-07-21 14:20:00,23.55,23.55,23.51,23.51,2426800.0,20.7347,20.7347,20.6994,20.6994,2426800.0
2014-07-21 14:30:00,23.51,23.52,23.49,23.51,2549200.0,20.6994,20.7082,20.6818,20.6994,2549200.0
2014-07-21 14:40:00,23.51,23.53,23.5,23.52,1663600.0,20.6994,20.717,20.6906,20.7082,1663600.0
2014-07-21 14:50:00,23.52,23.53,23.51,23.52,1280000.0,20.7082,20.717,20.6994,20.7082,1280000.0
2014-07-21 15:00:00,23.52,23.53,23.51,23.52,1628800.0,20.7082,20.717,20.6994,20.7082,1628800.0
2014-07-21 15:10:00,23.52,23.52,23.5,23.51,1882800.0,20.7082,20.7082,20.6906,20.6994,1882800.0
2014-07-21 15:20:00,23.51,23.52,23.51,23.52,2085600.0,20.6994,20.7082,20.6994,20.7082,2085600.0
2014-07-21 15:30:00,23.52,23.53,23.47,23.47,4014000.0,20.7082,20.717,20.6642,20.6642,4014000.0
2014-07-21 15:40:00,23.47,23.5,23.47,23.48,4568800.0,20.6642,20.6906,20.6642,20.673,4568800.0
2014-07-21 15:50:00,23.48,23.51,23.47,23.49,8910000.0,20.673,20.6994,20.6642,20.6818,8910000.0
2014-07-22 09:30:00,23.67,23.72,23.59,23.65,13058000.0,20.8403,20.8843,20.7699,20.8227,13058000.0
2014-07-22 09:40:00,23.65,23.66,23.57,23.58,7174800.0,20.8227,20.8315,20.7523,20.7611,7174800.0
2014-07-22 09:50:00,23.58,23.6,23.54,23.57,5396400.0,20.7611,20.7787,20.7258,20.7523,5396400.0
2014-07-22 10:00:00,23.57,23.65,23.56,23.63,5449600.0,20.7523,20.8227,20.7435,20.8051,5449600.0
2014-07-22 10:10:00,23.63,23.64,23.6,23.61,4602000.0,20.8051,20.8139,20.7787,20.7875,4602000.0
2014-07-22 10:20:00,23.62,23.62,23.57,23.59,3971200.0,20.7963,20.7963,20.7523,20.7699,3971200.0
2014-07-22 10:30:00,23.59,23.59,23.54,23.57,4852000.0,20.7699,20.7699,20.7258,20.7523,4852000.0
2014-07-22 10:40:00,23.57,23.59,23.57,23.59,3148400.0,20.7523,20.7699,20.7523,20.7699,3148400.0
2014-07-22 10:50:00,23.59,23.59,23.57,23.58,3142000.0,20.7699,20.7699,20.7523,20.7611,3142000.0
2014-07-22 11:00:00,23.58,23.6,23.58,23.6,3890400.0,20.7611,20.7787,20.7611,20.7787,3890400.0
2014-07-22 11:10:00,23.6,23.6,23.55,23.56,3386800.0,20.7787,20.7787,20.7347,20.7435,3386800.0
2014-07-22 11:20:00,23.56,23.57,23.54,23.55,3450400.0,20.7435,20.7523,20.7258,20.7347,3450400.0
2014-07-22 11:30:00,23.55,23.56,23.53,23.54,3726400.0,20.7347,20.7435,20.717,20.7258,3726400.0
2014-07-22 11:40:00,23.54,23.55,23.53,23.55,2240400.0,20.7258,20.7347,20.717,20.7347,2240400.0
2014-07-22 11:50:00,23.54,23.59,23.54,23.55,3898000.0,20.7258,20.7699,20.7258,20.7347,3898000.0
2014-07-22 12:00:00,23.56,23.56,23.55,23.56,2570000.0,20.7435,20.7435,20.7347,20.7435,2570000.0
2014-07-22 12:10:00,23.56,23.59,23.55,23.59,3223200.0,20.7435,20.7699,20.7347,20.7699,3223200.0
2014-07-22 12:20:00,23.59,23.59,23.57,23.57,2424800.0,20.7699,20.7699,20.7523,20.7523,2424800.0
2014-07-22 12:30:00,23.57,23.59,23.57,23.59,1730400.0,20.7523,20.7699,20.7523,20.7699,1730400.0
2014-07-22 12:40:00,23.59,23.59,23.57,23.58,1965200.0,20.7699,20.7699,20.7523,20.7611,1965200.0
2014-07-22 12:50:00,23.58,23.58,23.57,23.58,1385200.0,20.7611,20.7611,20.7523,20.7611,1385200.0
2014-07-22 13:00:00,23.58,23.6,23.58,23.6,2376800.0,20.7611,20.7787,20.7611,20.7787,2376800.0
2014-07-22 13:10:00,23.6,23.63,23.59,23.63,2514400.0,20.7787,20.8051,20.7699,20.8051,2514400.0
2014-07-22 13:20:00,23.63,23.63,23.6,23.61,2267600.0,20.8051,20.8051,20.7787,20.7875,2267600.0
2014-07-22 13:30:00,23.61,23.61,23.58,23.6,2072000.0,20.7875,20.7875,20.7611,20.7787,2072000.0
2014-07-22 13:40:00,23.6,23.6,23.57,23.58,3056000.0,20.7787,20.7787,20.7523,20.7611,3056000.0
2014-07-22 13:50:00,23.58,23.6,23.57,23.6,2174000.0,20.7611,20.7787,20.7523,20.7787,2174000.0
2014-07-22 14:00:00,23.6,23.61,23.59,23.61,2190800.0,20.7787,20.7875,20.7699,20.7875,2190800.0
2014-07-22 14:10:00,23.61,23.61,23.6,23.61,1936000.0,20.7875,20.7875,20.7787,20.7875,1936000.0
2014-07-22 14:20:00,23.61,23.61,23.59,23.59,2205200.0,20.7875,20.7875,20.7699,20.7699,2205200.0
2014-07-22 14:30:00,23.59,23.6,23.57,23.58,3404400.0,20.7699,20.7787,20.7523,20.7611,3404400.0
2014-07-22 14:40:00,23.58,23.58,23.54,23.56,4899600.0,20.7611,20.7611,20.7258,20.7435,4899600.0
2014-07-22 14:50:00,23.55,23.6,23.54,23.59,4061600.0,20.7347,20.7787,20.7258,20.7699,4061600.0
2014-07-22 15:00:00,23.59,23.62,23.58,23.62,4201200.0,20.7699,20.7963,20.7611,20.7963,4201200.0
2014-07-22 15:10:00,23.62,23.68,23.62,23.66,5311200.0,20.7963,20.8491,20.7963,20.8315,5311200.0
2014-07-22 15:20:00,23.66,23.68,23.65,23.68,4137600.0,20.8315,20.8491,20.8227,20.8491,4137600.0
2014-07-22 15:30:00,23.68,23.72,23.67,23.69,7030800.0,20.8491,20.8843,20.8403,20.8579,7030800.0
2014-07-22 15:40:00,23.68,23.69,23.61,23.67,7996000.0,20.8491,20.8579,20.7875,20.8403,7996000.0
2014-07-22 15:50:00,23.67,23.71,23.65,23.68,14812000.0,20.8403,20.8755,20.8227,20.8491,14812000.0
2014-07-23 09:30:00,23.86,23.96,23.79,23.89,27074800.0,21.0076,21.0956,20.946,21.034,27074800.0
2014-07-23 09:40:00,23.89,23.99,23.83,23.99,15628400.0,21.034,21.1221,20.9812,21.1221,15628400.0
2014-07-23 09:50:00,23.99,24.07,23.96,24.05,19052400.0,21.1221,21.1925,21.0956,21.1749,19052400.0
2014-07-23 10:00:00,24.04,24.15,24.04,24.1,18232400.0,21.1661,21.2629,21.1661,21.2189,18232400.0
2014-07-23 10:10:00,24.1,24.22,24.1,24.22,12022800.0,21.2189,21.3246,21.2189,21.3246,12022800.0
2014-07-23 10:20:00,24.22,24.34,24.21,24.29,19665600.0,21.3246,21.4302,21.3158,21.3862,19665600.0
2014-07-23 10:30:00,24.3,24.42,24.28,24.41,14008000.0,21.395,21.5006,21.3774,21.4918,14008000.0
2014-07-23 10:40:00,24.41,24.47,24.34,24.41,19714400.0,21.4918,21.5447,21.4302,21.4918,19714400.0
2014-07-23 10:50:00,24.41,24.43,24.36,24.42,11014800.0,21.4918,21.5094,21.4478,21.5006,11014800.0
2014-07-23 11:00:00,24.42,24.43,24.37,24.39,8052400.0,21.5006,21.5094,21.4566,21.4742,8052400.0
2014-07-23 11:10:00,24.39,24.41,24.35,24.35,8159200.0,21.4742,21.4918,21.439,21.439,8159200.0
2014-07-23 11:20:00,24.35,24.37,24.32,24.36,12744000.0,21.439,21.4566,21.4126,21.4478,12744000.0
2014-07-23 11:30:00,24.36,24.43,24.36,24.41,8778000.0,21.4478,21.5094,21.4478,21.4918,8778000.0
2014-07-23 11:40:00,24.41,24.43,24.36,24.39,6283600.0,21.4918,21.5094,21.4478,21.4742,6283600.0
2014-07-23 11:50:00,24.39,24.41,24.31,24.35,7248000.0,21.4742,21.4918,21.4038,21.439,7248000.0
2014-07-23 12:00:00,24.35,24.37,24.34,24.36,4207200.0,21.439,21.4566,21.4302,21.4478,4207200.0
2014-07-23 12:10:00,24.35,24.41,24.33,24.39,5454000.0,21.439,21.4918,21.4214,21.4742,5454000.0
2014-07-23 12:20:00,24.39,24.42,24.38,24.39,5026000.0,21.4742,21.5006,21.4654,21.4742,5026000.0
2014-07-23 12:30:00,24.39,24.4,24.35,24.38,5139200.0,21.4742,21.483,21.439,21.4654,5139200.0
2014-07-23 12:40:00,24.38,24.41,24.37,24.38,2975200.0,21.4654,21.4918,21.4566,21.4654,2975200.0
2014-07-23 12:50:00,24.38,24.39,24.33,24.39,3847600.0,21.4654,21.4742,21.4214,21.4742,3847600.0
2014-07-23 13:00:00,24.39,24.39,24.34,24.36,2750000.0,21.4742,21.4742,21.4302,21.4478,2750000.0
2014-07-23 13:10:00,24.36,24.36,24.34,24.35,3219600.0,21.4478,21.4478,21.4302,21.439,3219600.0
2014-07-23 13:20:00,24.35,24.36,24.29,24.34,4619600.0,21.439,21.4478,21.3862,21.4302,4619600.0
2014-07-23 13:30:00,24.33,24.34,24.31,24.32,3005600.0,21.4214,21.4302,21.4038,21.4126,3005600.0
2014-07-23 13:40:00,24.32,24.39,24.32,24.38,4258800.0,21.4126,21.4742,21.4126,21.4654,4258800.0
2014-07-23 13:50:00,24.38,24.41,24.36,24.41,4573600.0,21.4654,21.4918,21.4478,21.4918,4573600.0
2014-07-23 14:00:00,24.41,24.41,24.38,24.4,3371200.0,21.4918,21.4918,21.4654,21.483,3371200.0
2014-07-23 14:10:00,24.4,24.42,24.38,24.4,3359200.0,21.483,21.5006,21.4654,21.483,3359200.0
2014-07-23 14:20:00,24.4,24.42,24.4,24.4,2691200.0,21.483,21.5006,21.483,21.483,2691200.0
2014-07-23 14:30:00,24.4,24.41,24.36,24.39,3063200.0,21.483,21.4918,21.4478,21.4742,3063200.0
2014-07-23 14:40:00,24.39,24.4,24.36,24.38,1800000.0,21.4742,21.483,21.4478,21.4654,1800000.0
2014-07-23 14:50:00,24.38,24.39,24.34,24.37,2830800.0,21.4654,21.4742,21.4302,21.4566,2830800.0
2014-07-23 15:00:00,24.37,24.38,24.35,24.36,2698400.0,21.4566,21.4654,21.439,21.4478,2698400.0
2014-07-23 15:10:00,24.36,24.41,24.36,24.4,3756000.0,21.4478,21.4918,21.4478,21.483,3756000.0
2014-07-23 15:20:00,24.4,24.41,24.36,24.38,4097600.0,21.483,21.4918,21.4478,21.4654,4097600.0
2014-07-23 15:30:00,24.38,24.39,24.34,24.34,4749600.0,21.4654,21.4742,21.4302,21.4302,4749600.0
2014-07-23 15:40:00,24.34,24.34,24.3,24.33,7237200.0,21.4302,21.4302,21.395,21.4214,7237200.0
2014-07-23 15:50:00,24.33,24.33,24.28,24.3,11348000.0,21.4214,21.4214,21.3774,21.395,11348000.0
2014-07-24 09:30:00,24.26,24.32,24.17,24.21,13333200.0,21.3598,21.4126,21.2805,21.3158,13333200.0
2014-07-24 09:40:00,24.21,24.33,24.15,24.27,9677200.0,21.3158,21.4214,21.2629,21.3686,9677200.0
2014-07-24 09:50:00,24.27,24.28,24.19,24.2,5340000.0,21.3686,21.3774,21.2981,21.3069,5340000.0
2014-07-24 10:00:00,24.2,24.21,24.14,24.19,6273600.0,21.3069,21.3158,21.2541,21.2981,6273600.0
2014-07-24 10:10:00,24.19,24.19,24.11,24.14,6198000.0,21.2981,21.2981,21.2277,21.2541,6198000.0
2014-07-24 10:20:00,24.14,24.2,24.11,24.19,4761200.0,21.2541,21.3069,21.2277,21.2981,4761200.0
2014-07-24 10:30:00,24.2,24.2,24.11,24.12,3484400.0,21.3069,21.3069,21.2277,21.2365,3484400.0
2014-07-24 10:40:00,24.12,24.15,24.11,24.14,2540800.0,21.2365,21.2629,21.2277,21.2541,2540800.0
2014-07-24 10:50:00,24.14,24.15,24.12,24.14,2108800.0,21.2541,21.2629,21.2365,21.2541,2108800.0
2014-07-24 11:00:00,24.15,24.19,24.15,24.16,2398800.0,21.2629,21.2981,21.2629,21.2717,2398800.0
2014-07-24 11:10:00,24.16,24.23,24.16,24.21,4084000.0,21.2717,21.3334,21.2717,21.3158,4084000.0
2014-07-24 11:20:00,24.21,24.23,24.2,24.22,4256000.0,21.3158,21.3334,21.3069,21.3246,4256000.0
2014-07-24 11:30:00,24.22,24.27,24.22,24.25,5049600.0,21.3246,21.3686,21.3246,21.351,5049600.0
2014-07-24 11:40:00,24.25,24.26,24.23,24.26,2692800.0,21.351,21.3598,21.3334,21.3598,2692800.0
2014-07-24 11:50:00,24.26,24.26,24.24,24.25,1530000.0,21.3598,21.3598,21.3422,21.351,1530000.0
2014-07-24 12:00:00,24.25,24.33,24.25,24.32,4626400.0,21.351,21.4214,21.351,21.4126,4626400.0
2014-07-24 12:10:00,24.32,24.33,24.29,24.3,2137200.0,21.4126,21.4214,21.3862,21.395,2137200.0
2014-07-24 12:20:00,24.3,24.31,24.25,24.26,2690800.0,21.395,21.4038,21.351,21.3598,2690800.0
2014-07-24 12:30:00,24.26,24.26,24.19,24.22,2571600.0,21.3598,21.3598,21.2981,21.3246,2571600.0
2014-07-24 12:40:00,24.22,24.25,24.22,24.24,1721200.0,21.3246,21.351,21.3246,21.3422,1721200.0
2014-07-24 12:50:00,24.24,24.25,24.22,24.22,1497600.0,21.3422,21.351,21.3246,21.3246,1497600.0
2014-07-24 13:00:00,24.22,24.22,24.15,24.19,3354800.0,21.3246,21.3246,21.2629,21.2981,3354800.0
2014-07-24 13:10:00,24.19,24.2,24.17,24.19,1571200.0,21.2981,21.3069,21.2805,21.2981,1571200.0
2014-07-24 13:20:00,24.19,24.23,24.18,24.19,2225600.0,21.2981,21.3334,21.2893,21.2981,2225600.0
2014-07-24 13:30:00,24.19,24.24,24.18,24.21,1758800.0,21.2981,21.3422,21.2893,21.3158,1758800.0
2014-07-24 13:40:00,24.21,24.23,24.17,24.18,1966800.0,21.3158,21.3334,21.2805,21.2893,1966800.0
2014-07-24 13:50:00,24.18,24.22,24.17,24.21,1964000.0,21.2893,21.3246,21.2805,21.3158,1964000.0
2014-07-24 14:00:00,24.21,24.23,24.2,24.23,1748800.0,21.3158,21.3334,21.3069,21.3334,1748800.0
2014-07-24 14:10:00,24.23,24.24,24.23,24.24,1514800.0,21.3334,21.3422,21.3334,21.3422,1514800.0
2014-07-24 14:20:00,24.24,24.25,24.23,24.24,2193600.0,21.3422,21.351,21.3334,21.3422,2193600.0
2014-07-24 14:30:00,24.24,24.25,24.21,24.22,2701600.0,21.3422,21.351,21.3158,21.3246,2701600.0
2014-07-24 14:40:00,24.22,24.23,24.2,24.22,2260000.0,21.3246,21.3334,21.3069,21.3246,2260000.0
2014-07-24 14:50:00,24.22,24.24,24.21,24.21,2275600.0,21.3246,21.3422,21.3158,21.3158,2275600.0
2014-07-24 15:00:00,24.22,24.24,24.21,24.23,2731200.0,21.3246,21.3422,21.3158,21.3334,2731200.0
2014-07-24 15:10:00,24.24,24.27,24.23,24.25,3292400.0,21.3422,21.3686,21.3334,21.351,3292400.0
2014-07-24 15:20:00,24.26,24.26,24.23,24.23,2930000.0,21.3598,21.3598,21.3334,21.3334,2930000.0
2014-07-24 15:30:00,24.23,24.26,24.23,24.25,3528000.0,21.3334,21.3598,21.3334,21.351,3528000.0
2014-07-24 15:40:00,24.25,24.26,24.23,24.24,3188400.0,21.351,21.3598,21.3334,21.3422,3188400.0
2014-07-24 15:50:00,24.24,24.26,24.24,24.25,8290000.0,21.3422,21.3598,21.3422,21.351,8290000.0
2014-07-25 09:30:00,24.22,24.28,24.16,24.24,9837200.0,21.3246,21.3774,21.2717,21.3422,9837200.0
2014-07-25 09:40:00,24.24,24.26,24.18,24.23,5784400.0,21.3422,21.3598,21.2893,21.3334,5784400.0
2014-07-25 09:50:00,24.23,24.36,24.23,24.32,7640800.0,21.3334,21.4478,21.3334,21.4126,7640800.0
2014-07-25 10:00:00,24.32,24.38,24.32,24.35,7063600.0,21.4126,21.4654,21.4126,21.439,7063600.0
2014-07-25 10:10:00,24.35,24.4,24.34,24.4,4967600.0,21.439,21.483,21.4302,21.483,4967600.0
2014-07-25 10:20:00,24.4,24.46,24.39,24.46,8330000.0,21.483,21.5359,21.4742,21.5359,8330000.0
2014-07-25 10:30:00,24.46,24.46,24.35,24.36,6121200.0,21.5359,21.5359,21.439,21.4478,6121200.0
2014-07-25 10:40:00,24.36,24.4,24.34,24.38,3538000.0,21.4478,21.483,21.4302,21.4654,3538000.0
2014-07-25 10:50:00,24.38,24.4,24.28,24.31,3966400.0,21.4654,21.483,21.3774,21.4038,3966400.0
2014-07-25 11:00:00,24.31,24.31,24.24,24.29,5837600.0,21.4038,21.4038,21.3422,21.3862,5837600.0
2014-07-25 11:10:00,24.29,24.33,24.28,24.31,4066400.0,21.3862,21.4214,21.3774,21.4038,4066400.0
2014-07-25 11:20:00,24.31,24.31,24.21,24.25,7162800.0,21.4038,21.4038,21.3158,21.351,7162800.0
2014-07-25 11:30:00,24.25,24.27,24.24,24.26,2924400.0,21.351,21.3686,21.3422,21.3598,2924400.0
2014-07-25 11:40:00,24.26,24.29,24.25,24.28,2468400.0,21.3598,21.3862,21.351,21.3774,2468400.0
2014-07-25 11:50:00,24.28,24.31,24.27,24.3,3228000.0,21.3774,21.4038,21.3686,21.395,3228000.0
2014-07-25 12:00:00,24.3,24.36,24.3,24.34,3345200.0,21.395,21.4478,21.395,21.4302,3345200.0
2014-07-25 12:10:00,24.34,24.35,24.33,24.34,1530400.0,21.4302,21.439,21.4214,21.4302,1530400.0
2014-07-25 12:20:00,24.34,24.36,24.33,24.34,1696400.0,21.4302,21.4478,21.4214,21.4302,1696400.0
2014-07-25 12:30:00,24.34,24.35,24.33,24.33,1506400.0,21.4302,21.439,21.4214,21.4214,1506400.0
2014-07-25 12:40:00,24.33,24.38,24.33,24.37,2502800.0,21.4214,21.4654,21.4214,21.4566,2502800.0
2014-07-25 12:50:00,24.37,24.38,24.36,24.37,1974000.0,21.4566,21.4654,21.4478,21.4566,1974000.0
2014-07-25 13:00:00,24.38,24.38,24.34,24.37,2286800.0,21.4654,21.4654,21.4302,21.4566,2286800.0
2014-07-25 13:10:00,24.37,24.38,24.35,24.36,1912000.0,21.4566,21.4654,21.439,21.4478,1912000.0
2014-07-25 13:20:00,24.36,24.36,24.35,24.36,1347600.0,21.4478,21.4478,21.439,21.4478,1347600.0
2014-07-25 13:30:00,24.36,24.36,24.31,24.33,2691200.0,21.4478,21.4478,21.4038,21.4214,2691200.0
2014-07-25 13:40:00,24.33,24.34,24.31,24.34,1650400.0,21.4214,21.4302,21.4038,21.4302,1650400.0
2014-07-25 13:50:00,24.34,24.34,24.32,24.33,1296000.0,21.4302,21.4302,21.4126,21.4214,1296000.0
2014-07-25 14:00:00,24.33,24.35,24.3,24.35,2248000.0,21.4214,21.439,21.395,21.439,2248000.0
2014-07-25 14:10:00,24.35,24.37,24.35,24.35,2037600.0,21.439,21.4566,21.439,21.439,2037600.0
2014-07-25 14:20:00,24.35,24.36,24.34,24.35,1352800.0,21.439,21.4478,21.4302,21.439,1352800.0
2014-07-25 14:30:00,24.35,24.37,24.33,24.33,1680800.0,21.439,21.4566,21.4214,21.4214,1680800.0
2014-07-25 14:40:00,24.34,24.35,24.32,24.35,2320000.0,21.4302,21.439,21.4126,21.439,2320000.0
2014-07-25 14:50:00,24.35,24.36,24.32,24.34,2269200.0,21.439,21.4478,21.4126,21.4302,2269200.0
2014-07-25 15:00:00,24.34,24.35,24.32,24.35,2083200.0,21.4302,21.439,21.4126,21.439,2083200.0
2014-07-25 15:10:00,24.35,24.35,24.33,24.34,2144000.0,21.439,21.439,21.4214,21.4302,2144000.0
2014-07-25 15:20:00,24.34,24.36,24.34,24.35,2702400.0,21.4302,21.4478,21.4302,21.439,2702400.0
2014-07-25 15:30:00,24.35,24.36,24.33,24.33,2700800.0,21.439,21.4478,21.4214,21.4214,2700800.0
2014-07-25 15:40:00,24.33,24.37,24.32,24.36,5093200.0,21.4214,21.4566,21.4126,21.4478,5093200.0
2014-07-25 15:50:00,24.37,24.42,24.36,24.42,11157600.0,21.4566,21.5006,21.4478,21.5006,11157600.0
2014-07-28 09:30:00,24.46,24.6,24.45,24.56,16878000.0,21.5359,21.6591,21.5271,21.6239,16878000.0
2014-07-28 09:40:00,24.56,24.58,24.39,24.39,11104400.0,21.6239,21.6415,21.4742,21.4742,11104400.0
2014-07-28 09:50:00,24.39,24.53,24.39,24.53,7364000.0,21.4742,21.5975,21.4742,21.5975,7364000.0
2014-07-28 10:00:00,24.53,24.54,24.46,24.46,6482000.0,21.5975,21.6063,21.5359,21.5359,6482000.0
2014-07-28 10:10:00,24.46,24.5,24.42,24.43,4607600.0,21.5359,21.5711,21.5006,21.5094,4607600.0
2014-07-28 10:20:00,24.44,24.48,24.39,24.48,4791200.0,21.5183,21.5535,21.4742,21.5535,4791200.0
2014-07-28 10:30:00,24.48,24.48,24.4,24.45,3520000.0,21.5535,21.5535,21.483,21.5271,3520000.0
2014-07-28 10:40:00,24.45,24.5,24.44,24.49,3476800.0,21.5271,21.5711,21.5183,21.5623,3476800.0
2014-07-28 10:50:00,24.49,24.52,24.46,24.48,4192000.0,21.5623,21.5887,21.5359,21.5535,4192000.0
2014-07-28 11:00:00,24.48,24.51,24.47,24.5,2609600.0,21.5535,21.5799,21.5447,21.5711,2609600.0
2014-07-28 11:10:00,24.5,24.53,24.5,24.53,4262000.0,21.5711,21.5975,21.5711,21.5975,4262000.0
2014-07-28 11:20:00,24.53,24.59,24.52,24.59,4693200.0,21.5975,21.6503,21.5887,21.6503,4693200.0
2014-07-28 11:30:00,24.59,24.6,24.55,24.55,4724800.0,21.6503,21.6591,21.6151,21.6151,4724800.0
2014-07-28 11:40:00,24.56,24.58,24.54,24.58,2614400.0,21.6239,21.6415,21.6063,21.6415,2614400.0
2014-07-28 11:50:00,24.58,24.6,24.55,24.57,2616400.0,21.6415,21.6591,21.6151,21.6327,2616400.0
2014-07-28 12:00:00,24.57,24.61,24.57,24.61,3566800.0,21.6327,21.6679,21.6327,21.6679,3566800.0
2014-07-28 12:10:00,24.61,24.61,24.52,24.53,3142400.0,21.6679,21.6679,21.5887,21.5975,3142400.0
2014-07-28 12:20:00,24.53,24.54,24.5,24.52,1813200.0,21.5975,21.6063,21.5711,21.5887,1813200.0
2014-07-28 12:30:00,24.53,24.58,24.52,24.57,2205200.0,21.5975,21.6415,21.5887,21.6327,2205200.0
2014-07-28 12:40:00,24.57,24.61,24.57,24.61,2761600.0,21.6327,21.6679,21.6327,21.6679,2761600.0
2014-07-28 12:50:00,24.6,24.63,24.58,24.6,4650400.0,21.6591,21.6855,21.6415,21.6591,4650400.0
2014-07-28 13:00:00,24.59,24.61,24.58,24.61,1484800.0,21.6503,21.6679,21.6415,21.6679,1484800.0
2014-07-28 13:10:00,24.61,24.64,24.61,24.63,2409600.0,21.6679,21.6943,21.6679,21.6855,2409600.0
2014-07-28 13:20:00,24.63,24.64,24.61,24.63,2634000.0,21.6855,21.6943,21.6679,21.6855,2634000.0
2014-07-28 13:30:00,24.63,24.71,24.63,24.71,6433200.0,21.6855,21.756,21.6855,21.756,6433200.0
2014-07-28 13:40:00,24.71,24.72,24.68,24.7,4011200.0,21.756,21.7648,21.7296,21.7472,4011200.0
2014-07-28 13:50:00,24.7,24.71,24.66,24.7,3110400.0,21.7472,21.756,21.712,21.7472,3110400.0
2014-07-28 14:00:00,24.7,24.73,24.68,24.72,3406400.0,21.7472,21.7736,21.7296,21.7648,3406400.0
2014-07-28 14:10:00,24.72,24.73,24.69,24.7,3058800.0,21.7648,21.7736,21.7384,21.7472,3058800.0
2014-07-28 14:20:00,24.7,24.72,24.69,24.71,1817600.0,21.7472,21.7648,21.7384,21.756,1817600.0
2014-07-28 14:30:00,24.71,24.74,24.69,24.73,3678400.0,21.756,21.7824,21.7384,21.7736,3678400.0
2014-07-28 14:40:00,24.73,24.75,24.72,24.74,3634400.0,21.7736,21.7912,21.7648,21.7824,3634400.0
2014-07-28 14:50:00,24.75,24.76,24.73,24.76,5664800.0,21.7912,21.8,21.7736,21.8,5664800.0
2014-07-28 15:00:00,24.76,24.78,24.75,24.77,3378800.0,21.8,21.8176,21.7912,21.8088,3378800.0
2014-07-28 15:10:00,24.77,24.81,24.76,24.8,6425600.0,21.8088,21.844,21.8,21.8352,6425600.0
2014-07-28 15:20:00,24.8,24.8,24.73,24.74,6612000.0,21.8352,21.8352,21.7736,21.7824,6612000.0
2014-07-28 15:30:00,24.74,24.77,24.74,24.75,3363200.0,21.7824,21.8088,21.7824,21.7912,3363200.0
2014-07-28 15:40:00,24.76,24.76,24.72,24.72,4530000.0,21.8,21.8,21.7648,21.7648,4530000.0
2014-07-28 15:50:00,24.73,24.77,24.72,24.75,9676000.0,21.7736,21.8088,21.7648,21.7912,9676000.0
2014-07-29 09:30:00,24.83,24.86,24.69,24.69,15856400.0,21.8616,21.888,21.7384,21.7384,15856400.0
2014-07-29 09:40:00,24.69,24.76,24.67,24.73,10150000.0,21.7384,21.8,21.7208,21.7736,10150000.0
2014-07-29 09:50:00,24.73,24.74,24.64,24.65,7280800.0,21.7736,21.7824,21.6943,21.7031,7280800.0
2014-07-29 10:00:00,24.65,24.69,24.64,24.69,7650800.0,21.7031,21.7384,21.6943,21.7384,7650800.0
2014-07-29 10:10:00,24.69,24.7,24.67,24.69,4808000.0,21.7384,21.7472,21.7208,21.7384,4808000.0
2014-07-29 10:20:00,24.69,24.72,24.68,24.72,3944000.0,21.7384,21.7648,21.7296,21.7648,3944000.0
2014-07-29 10:30:00,24.72,24.73,24.65,24.66,4574400.0,21.7648,21.7736,21.7031,21.712,4574400.0
2014-07-29 10:40:00,24.66,24.72,24.66,24.69,3394400.0,21.712,21.7648,21.712,21.7384,3394400.0
2014-07-29 10:50:00,24.7,24.7,24.62,24.66,5898400.0,21.7472,21.7472,21.6767,21.712,5898400.0
2014-07-29 11:00:00,24.67,24.68,24.58,24.59,3958000.0,21.7208,21.7296,21.6415,21.6503,3958000.0
2014-07-29 11:10:00,24.59,24.64,24.56,24.63,5810800.0,21.6503,21.6943,21.6239,21.6855,5810800.0
2014-07-29 11:20:00,24.63,24.64,24.59,24.6,2276400.0,21.6855,21.6943,21.6503,21.6591,2276400.0
2014-07-29 11:30:00,24.6,24.61,24.56,24.57,3847200.0,21.6591,21.6679,21.6239,21.6327,3847200.0
2014-07-29 11:40:00,24.57,24.63,24.57,24.63,2348800.0,21.6327,21.6855,21.6327,21.6855,2348800.0
2014-07-29 11:50:00,24.63,24.65,24.58,24.63,2916800.0,21.6855,21.7031,21.6415,21.6855,2916800.0
2014-07-29 12:00:00,24.63,24.65,24.62,24.64,2434400.0,21.6855,21.7031,21.6767,21.6943,2434400.0
2014-07-29 12:10:00,24.64,24.65,24.61,24.62,2278400.0,21.6943,21.7031,21.6679,21.6767,2278400.0
2014-07-29 12:20:00,24.62,24.66,24.62,24.65,2247200.0,21.6767,21.712,21.6767,21.7031,2247200.0
2014-07-29 12:30:00,24.65,24.67,24.64,24.65,2034800.0,21.7031,21.7208,21.6943,21.7031,2034800.0
2014-07-29 12:40:00,24.65,24.65,24.63,24.64,1735600.0,21.7031,21.7031,21.6855,21.6943,1735600.0
2014-07-29 12:50:00,24.64,24.65,24.63,24.64,1595200.0,21.6943,21.7031,21.6855,21.6943,1595200.0
2014-07-29 13:00:00,24.64,24.66,24.62,24.65,1656000.0,21.6943,21.712,21.6767,21.7031,1656000.0
2014-07-29 13:10:00,24.65,24.69,24.64,24.69,4135600.0,21.7031,21.7384,21.6943,21.7384,4135600.0
2014-07-29 13:20:00,24.69,24.71,24.68,24.69,2095600.0,21.7384,21.756,21.7296,21.7384,2095600.0
2014-07-29 13:30:00,24.69,24.69,24.65,24.69,2164000.0,21.7384,21.7384,21.7031,21.7384,2164000.0
2014-07-29 13:40:00,24.69,24.7,24.68,24.69,1299200.0,21.7384,21.7472,21.7296,21.7384,1299200.0
2014-07-29 13:50:00,24.69,24.72,24.69,24.71,2184000.0,21.7384,21.7648,21.7384,21.756,2184000.0
2014-07-29 14:00:00,24.71,24.73,24.7,24.73,2102400.0,21.756,21.7736,21.7472,21.7736,2102400.0
2014-07-29 14:10:00,24.73,24.75,24.71,24.71,2695200.0,21.7736,21.7912,21.756,21.756,2695200.0
2014-07-29 14:20:00,24.72,24.73,24.65,24.68,4080400.0,21.7648,21.7736,21.7031,21.7296,4080400.0
2014-07-29 14:30:00,24.68,24.69,24.66,24.68,1948000.0,21.7296,21.7384,21.712,21.7296,1948000.0
2014-07-29 14:40:00,24.68,24.69,24.65,24.68,2192400.0,21.7296,21.7384,21.7031,21.7296,2192400.0
2014-07-29 14:50:00,24.68,24.69,24.66,24.68,1626800.0,21.7296,21.7384,21.712,21.7296,1626800.0
2014-07-29 15:00:00,24.68,24.7,24.66,24.68,2623200.0,21.7296,21.7472,21.712,21.7296,2623200.0
2014-07-29 15:10:00,24.69,24.7,24.67,24.68,1957200.0,21.7384,21.7472,21.7208,21.7296,1957200.0
2014-07-29 15:20:00,24.68,24.68,24.65,24.66,2638000.0,21.7296,21.7296,21.7031,21.712,2638000.0
2014-07-29 15:30:00,24.66,24.66,24.64,24.65,3470000.0,21.712,21.712,21.6943,21.7031,3470000.0
2014-07-29 15:40:00,24.65,24.65,24.6,24.64,5348800.0,21.7031,21.7031,21.6591,21.6943,5348800.0
2014-07-29 15:50:00,24.64,24.64,24.56,24.6,9088400.0,21.6943,21.6943,21.6239,21.6591,9088400.0
2014-07-30 09:30:00,24.61,24.68,24.54,24.58,10314000.0,21.6679,21.7296,21.6063,21.6415,10314000.0
2014-07-30 09:40:00,24.58,24.63,24.56,24.61,5040400.0,21.6415,21.6855,21.6239,21.6679,5040400.0
2014-07-30 09:50:00,24.61,24.65,24.56,24.58,4171200.0,21.6679,21.7031,21.6239,21.6415,4171200.0
2014-07-30 10:00:00,24.58,24.61,24.53,24.6,4993200.0,21.6415,21.6679,21.5975,21.6591,4993200.0
2014-07-30 10:10:00,24.6,24.61,24.58,24.59,3141200.0,21.6591,21.6679,21.6415,21.6503,3141200.0
2014-07-30 10:20:00,24.59,24.64,24.59,24.61,2774400.0,21.6503,21.6943,21.6503,21.6679,2774400.0
2014-07-30 10:30:00,24.61,24.65,24.58,24.61,2254800.0,21.6679,21.7031,21.6415,21.6679,2254800.0
2014-07-30 10:40:00,24.61,24.61,24.55,24.58,2836800.0,21.6679,21.6679,21.6151,21.6415,2836800.0
2014-07-30 10:50:00,24.58,24.62,24.58,24.59,1895600.0,21.6415,21.6767,21.6415,21.6503,1895600.0
2014-07-30 11:00:00,24.59,24.59,24.55,24.57,3851600.0,21.6503,21.6503,21.6151,21.6327,3851600.0
2014-07-30 11:10:00,24.57,24.59,24.55,24.56,2918000.0,21.6327,21.6503,21.6151,21.6239,2918000.0
2014-07-30 11:20:00,24.57,24.58,24.54,24.56,3052400.0,21.6327,21.6415,21.6063,21.6239,3052400.0
2014-07-30 11:30:00,24.55,24.57,24.53,24.53,1993200.0,21.6151,21.6327,21.5975,21.5975,1993200.0
2014-07-30 11:40:00,24.53,24.54,24.48,24.48,5113200.0,21.5975,21.6063,21.5535,21.5535,5113200.0
2014-07-30 11:50:00,24.48,24.49,24.45,24.45,3194800.0,21.5535,21.5623,21.5271,21.5271,3194800.0
2014-07-30 12:00:00,24.45,24.47,24.42,24.44,4122400.0,21.5271,21.5447,21.5006,21.5183,4122400.0
2014-07-30 12:10:00,24.44,24.5,24.43,24.46,2875200.0,21.5183,21.5711,21.5094,21.5359,2875200.0
2014-07-30 12:20:00,24.46,24.52,24.46,24.5,2255600.0,21.5359,21.5887,21.5359,21.5711,2255600.0
2014-07-30 12:30:00,24.5,24.53,24.48,24.52,1674400.0,21.5711,21.5975,21.5535,21.5887,1674400.0
2014-07-30 12:40:00,24.52,24.53,24.51,24.53,1178800.0,21.5887,21.5975,21.5799,21.5975,1178800.0
2014-07-30 12:50:00,24.52,24.56,24.52,24.53,2178000.0,21.5887,21.6239,21.5887,21.5975,2178000.0
2014-07-30 13:00:00,24.54,24.55,24.51,24.52,1503600.0,21.6063,21.6151,21.5799,21.5887,1503600.0
2014-07-30 13:10:00,24.52,24.54,24.5,24.51,1102800.0,21.5887,21.6063,21.5711,21.5799,1102800.0
2014-07-30 13:20:00,24.5,24.53,24.49,24.52,1441200.0,21.5711,21.5975,21.5623,21.5887,1441200.0
2014-07-30 13:30:00,24.52,24.55,24.5,24.54,1407600.0,21.5887,21.6151,21.5711,21.6063,1407600.0
2014-07-30 13:40:00,24.54,24.55,24.53,24.55,1110400.0,21.6063,21.6151,21.5975,21.6151,1110400.0
2014-07-30 13:50:00,24.55,24.57,24.55,24.56,1879200.0,21.6151,21.6327,21.6151,21.6239,1879200.0
2014-07-30 14:00:00,24.56,24.62,24.53,24.61,4084400.0,21.6239,21.6767,21.5975,21.6679,4084400.0
2014-07-30 14:10:00,24.61,24.65,24.6,24.61,5091600.0,21.6679,21.7031,21.6591,21.6679,5091600.0
2014-07-30 14:20:00,24.61,24.63,24.58,24.63,2456000.0,21.6679,21.6855,21.6415,21.6855,2456000.0
2014-07-30 14:30:00,24.63,24.65,24.6,24.61,2642000.0,21.6855,21.7031,21.6591,21.6679,2642000.0
2014-07-30 14:40:00,24.61,24.61,24.53,24.56,1978800.0,21.6679,21.6679,21.5975,21.6239,1978800.0
2014-07-30 14:50:00,24.56,24.58,24.55,24.57,1792400.0,21.6239,21.6415,21.6151,21.6327,1792400.0
2014-07-30 15:00:00,24.57,24.57,24.5,24.54,2821600.0,21.6327,21.6327,21.5711,21.6063,2821600.0
2014-07-30 15:10:00,24.54,24.58,24.52,24.57,2589600.0,21.6063,21.6415,21.5887,21.6327,2589600.0
2014-07-30 15:20:00,24.57,24.58,24.54,24.57,2210400.0,21.6327,21.6415,21.6063,21.6327,2210400.0
2014-07-30 15:30:00,24.57,24.62,24.56,24.61,2609600.0,21.6327,21.6767,21.6239,21.6679,2609600.0
2014-07-30 15:40:00,24.61,24.62,24.58,24.58,2262400.0,21.6679,21.6767,21.6415,21.6415,2262400.0
2014-07-30 15:50:00,24.58,24.59,24.53,24.53,6186800.0,21.6415,21.6503,21.5975,21.5975,6186800.0
2014-07-31 09:30:00,24.29,24.36,24.25,24.35,13293600.0,21.3862,21.4478,21.351,21.439,13293600.0
2014-07-31 09:40:00,24.35,24.36,24.28,24.29,6268800.0,21.439,21.4478,21.3774,21.3862,6268800.0
2014-07-31 09:50:00,24.29,24.3,24.14,24.14,10771600.0,21.3862,21.395,21.2541,21.2541,10771600.0
2014-07-31 10:00:00,24.14,24.18,24.06,24.18,9405200.0,21.2541,21.2893,21.1837,21.2893,9405200.0
2014-07-31 10:10:00,24.17,24.22,24.16,24.19,5777600.0,21.2805,21.3246,21.2717,21.2981,5777600.0
2014-07-31 10:20:00,24.19,24.2,24.1,24.12,6129200.0,21.2981,21.3069,21.2189,21.2365,6129200.0
2014-07-31 10:30:00,24.12,24.12,24.04,24.09,5513200.0,21.2365,21.2365,21.1661,21.2101,5513200.0
2014-07-31 10:40:00,24.09,24.11,24.06,24.1,4009200.0,21.2101,21.2277,21.1837,21.2189,4009200.0
2014-07-31 10:50:00,24.1,24.1,23.95,23.99,8204800.0,21.2189,21.2189,21.0868,21.1221,8204800.0
2014-07-31 11:00:00,23.99,24.04,23.99,24.04,5921600.0,21.1221,21.1661,21.1221,21.1661,5921600.0
2014-07-31 11:10:00,24.04,24.05,24.0,24.03,3454800.0,21.1661,21.1749,21.1309,21.1573,3454800.0
2014-07-31 11:20:00,24.03,24.04,24.0,24.01,4327200.0,21.1573,21.1661,21.1309,21.1397,4327200.0
2014-07-31 11:30:00,24.01,24.02,23.98,24.01,5172400.0,21.1397,21.1485,21.1132,21.1397,5172400.0
2014-07-31 11:40:00,24.01,24.03,23.94,23.96,4430400.0,21.1397,21.1573,21.078,21.0956,4430400.0
2014-07-31 11:50:00,23.96,23.96,23.84,23.86,7818800.0,21.0956,21.0956,20.99,21.0076,7818800.0
2014-07-31 12:00:00,23.86,23.89,23.83,23.89,5566800.0,21.0076,21.034,20.9812,21.034,5566800.0
2014-07-31 12:10:00,23.89,23.9,23.86,23.87,3164800.0,21.034,21.0428,21.0076,21.0164,3164800.0
2014-07-31 12:20:00,23.88,23.89,23.85,23.86,2894800.0,21.0252,21.034,20.9988,21.0076,2894800.0
2014-07-31 12:30:00,23.86,23.92,23.85,23.91,3735600.0,21.0076,21.0604,20.9988,21.0516,3735600.0
2014-07-31 12:40:00,23.91,24.0,23.9,23.99,4398800.0,21.0516,21.1309,21.0428,21.1221,4398800.0
2014-07-31 12:50:00,23.99,24.01,23.96,23.98,4144800.0,21.1221,21.1397,21.0956,21.1132,4144800.0
2014-07-31 13:00:00,23.98,24.0,23.96,24.0,2231200.0,21.1132,21.1309,21.0956,21.1309,2231200.0
2014-07-31 13:10:00,24.0,24.0,23.95,23.96,2148800.0,21.1309,21.1309,21.0868,21.0956,2148800.0
2014-07-31 13:20:00,23.97,23.97,23.92,23.95,1976400.0,21.1044,21.1044,21.0604,21.0868,1976400.0
2014-07-31 13:30:00,23.95,24.07,23.95,24.05,3310000.0,21.0868,21.1925,21.0868,21.1749,3310000.0
2014-07-31 13:40:00,24.05,24.06,23.98,24.02,2595200.0,21.1749,21.1837,21.1132,21.1485,2595200.0
2014-07-31 13:50:00,24.02,24.07,24.02,24.06,2360400.0,21.1485,21.1925,21.1485,21.1837,2360400.0
2014-07-31 14:00:00,24.07,24.09,24.05,24.08,2536000.0,21.1925,21.2101,21.1749,21.2013,2536000.0
2014-07-31 14:10:00,24.07,24.09,24.05,24.05,2693600.0,21.1925,21.2101,21.1749,21.1749,2693600.0
2014-07-31 14:20:00,24.05,24.1,24.04,24.1,2298800.0,21.1749,21.2189,21.1661,21.2189,2298800.0
2014-07-31 14:30:00,24.1,24.1,24.04,24.06,2984800.0,21.2189,21.2189,21.1661,21.1837,2984800.0
2014-07-31 14:40:00,24.06,24.09,24.0,24.01,2969600.0,21.1837,21.2101,21.1309,21.1397,2969600.0
2014-07-31 14:50:00,24.01,24.04,23.96,23.97,2870800.0,21.1397,21.1661,21.0956,21.1044,2870800.0
2014-07-31 15:00:00,23.97,24.03,23.95,23.99,2586400.0,21.1044,21.1573,21.0868,21.1221,2586400.0
2014-07-31 15:10:00,23.99,23.99,23.92,23.94,3633600.0,21.1221,21.1221,21.0604,21.078,3633600.0
2014-07-31 15:20:00,23.94,23.95,23.86,23.89,5033600.0,21.078,21.0868,21.0076,21.034,5033600.0
2014-07-31 15:30:00,23.89,23.99,23.88,23.98,5266400.0,21.034,21.1221,21.0252,21.1132,5266400.0
2014-07-31 15:40:00,23.98,23.99,23.93,23.96,5428400.0,21.1132,21.1221,21.0692,21.0956,5428400.0
2014-07-31 15:50:00,23.97,23.97,23.89,23.9,12722400.0,21.1044,21.1044,21.034,21.0428,12722400.0
2014-08-01 09:30:00,23.73,23.87,23.7,23.8,15562800.0,20.8931,21.0164,20.8667,20.9548,15562800.0
2014-08-01 09:40:00,23.8,23.93,23.74,23.93,7788000.0,20.9548,21.0692,20.9019,21.0692,7788000.0
2014-08-01 09:50:00,23.92,24.04,23.9,24.01,8078400.0,21.0604,21.1661,21.0428,21.1397,8078400.0
2014-08-01 10:00:00,24.01,24.03,23.92,23.93,6653200.0,21.1397,21.1573,21.0604,21.0692,6653200.0
2014-08-01 10:10:00,23.93,23.94,23.85,23.86,5252400.0,21.0692,21.078,20.9988,21.0076,5252400.0
2014-08-01 10:20:00,23.86,23.98,23.85,23.97,4066800.0,21.0076,21.1132,20.9988,21.1044,4066800.0
2014-08-01 10:30:00,23.97,23.99,23.93,23.98,3224400.0,21.1044,21.1221,21.0692,21.1132,3224400.0
2014-08-01 10:40:00,23.98,24.03,23.97,23.97,4939600.0,21.1132,21.1573,21.1044,21.1044,4939600.0
2014-08-01 10:50:00,23.97,23.99,23.89,23.92,3928000.0,21.1044,21.1221,21.034,21.0604,3928000.0
2014-08-01 11:00:00,23.92,23.97,23.89,23.9,3403200.0,21.0604,21.1044,21.034,21.0428,3403200.0
2014-08-01 11:10:00,23.9,23.91,23.82,23.86,4451200.0,21.0428,21.0516,20.9724,21.0076,4451200.0
2014-08-01 11:20:00,23.85,23.96,23.85,23.93,4138800.0,20.9988,21.0956,20.9988,21.0692,4138800.0
2014-08-01 11:30:00,23.93,23.99,23.85,23.86,3519200.0,21.0692,21.1221,20.9988,21.0076,3519200.0
2014-08-01 11:40:00,23.86,23.91,23.86,23.86,3120400.0,21.0076,21.0516,21.0076,21.0076,3120400.0
2014-08-01 11:50:00,23.86,23.89,23.82,23.86,3752400.0,21.0076,21.034,20.9724,21.0076,3752400.0
2014-08-01 12:00:00,23.86,23.91,23.86,23.91,2862400.0,21.0076,21.0516,21.0076,21.0516,2862400.0
2014-08-01 12:10:00,23.9,23.96,23.86,23.95,3305200.0,21.0428,21.0956,21.0076,21.0868,3305200.0
2014-08-01 12:20:00,23.96,23.97,23.88,23.89,2740000.0,21.0956,21.1044,21.0252,21.034,2740000.0
2014-08-01 12:30:00,23.9,23.94,23.89,23.89,1682000.0,21.0428,21.078,21.034,21.034,1682000.0
2014-08-01 12:40:00,23.9,23.93,23.86,23.86,1868000.0,21.0428,21.0692,21.0076,21.0076,1868000.0
2014-08-01 12:50:00,23.86,23.92,23.83,23.9,3428000.0,21.0076,21.0604,20.9812,21.0428,3428000.0
2014-08-01 13:00:00,23.9,23.93,23.86,23.9,2129600.0,21.0428,21.0692,21.0076,21.0428,2129600.0
2014-08-01 13:10:00,23.91,23.95,23.89,23.93,2516000.0,21.0516,21.0868,21.034,21.0692,2516000.0
2014-08-01 13:20:00,23.93,24.01,23.93,24.01,3548800.0,21.0692,21.1397,21.0692,21.1397,3548800.0
2014-08-01 13:30:00,24.01,24.04,23.99,24.03,4109600.0,21.1397,21.1661,21.1221,21.1573,4109600.0
2014-08-01 13:40:00,24.03,24.05,24.0,24.03,3580800.0,21.1573,21.1749,21.1309,21.1573,3580800.0
2014-08-01 13:50:00,24.03,24.06,23.98,24.05,3106800.0,21.1573,21.1837,21.1132,21.1749,3106800.0
2014-08-01 14:00:00,24.05,24.11,24.05,24.11,4690400.0,21.1749,21.2277,21.1749,21.2277,4690400.0
2014-08-01 14:10:00,24.11,24.13,24.07,24.13,3388800.0,21.2277,21.2453,21.1925,21.2453,3388800.0
2014-08-01 14:20:00,24.13,24.16,24.08,24.09,3434000.0,21.2453,21.2717,21.2013,21.2101,3434000.0
2014-08-01 14:30:00,24.09,24.11,24.08,24.11,2433600.0,21.2101,21.2277,21.2013,21.2277,2433600.0
2014-08-01 14:40:00,24.11,24.11,24.05,24.05,2431600.0,21.2277,21.2277,21.1749,21.1749,2431600.0
2014-08-01 14:50:00,24.05,24.07,24.03,24.06,2952000.0,21.1749,21.1925,21.1573,21.1837,2952000.0
2014-08-01 15:00:00,24.06,24.09,24.05,24.08,2193200.0,21.1837,21.2101,21.1749,21.2013,2193200.0
2014-08-01 15:10:00,24.07,24.11,24.05,24.11,2746400.0,21.1925,21.2277,21.1749,21.2277,2746400.0
2014-08-01 15:20:00,24.11,24.13,24.08,24.09,3295600.0,21.2277,21.2453,21.2013,21.2101,3295600.0
2014-08-01 15:30:00,24.09,24.13,24.08,24.12,3063600.0,21.2101,21.2453,21.2013,21.2365,3063600.0
2014-08-01 15:40:00,24.13,24.15,24.06,24.07,5156400.0,21.2453,21.2629,21.1837,21.1925,5156400.0
2014-08-01 15:50:00,24.07,24.07,24.02,24.04,10139600.0,21.1925,21.1925,21.1485,21.1661,10139600.0
2014-08-04 09:30:00,24.08,24.15,24.0,24.05,10179200.0,21.2013,21.2629,21.1309,21.1749,10179200.0
2014-08-04 09:40:00,24.05,24.09,24.03,24.07,5035200.0,21.1749,21.2101,21.1573,21.1925,5035200.0
2014-08-04 09:50:00,24.07,24.08,24.03,24.07,4252400.0,21.1925,21.2013,21.1573,21.1925,4252400.0
2014-08-04 10:00:00,24.07,24.11,24.04,24.1,5098000.0,21.1925,21.2277,21.1661,21.2189,5098000.0
2014-08-04 10:10:00,24.1,24.11,24.02,24.02,4007600.0,21.2189,21.2277,21.1485,21.1485,4007600.0
2014-08-04 10:20:00,24.02,24.06,24.0,24.03,3088000.0,21.1485,21.1837,21.1309,21.1573,3088000.0
2014-08-04 10:30:00,24.03,24.04,23.9,23.93,5664800.0,21.1573,21.1661,21.0428,21.0692,5664800.0
2014-08-04 10:40:00,23.93,23.94,23.83,23.83,6578800.0,21.0692,21.078,20.9812,20.9812,6578800.0
2014-08-04 10:50:00,23.83,23.88,23.8,23.82,5241600.0,20.9812,21.0252,20.9548,20.9724,5241600.0
2014-08-04 11:00:00,23.82,23.85,23.79,23.84,3701200.0,20.9724,20.9988,20.946,20.99,3701200.0
2014-08-04 11:10:00,23.84,23.88,23.81,23.87,3392400.0,20.99,21.0252,20.9636,21.0164,3392400.0
2014-08-04 11:20:00,23.87,23.9,23.85,23.88,2758800.0,21.0164,21.0428,20.9988,21.0252,2758800.0
2014-08-04 11:30:00,23.89,23.89,23.82,23.82,4017600.0,21.034,21.034,20.9724,20.9724,4017600.0
2014-08-04 11:40:00,23.82,23.85,23.8,23.83,3452000.0,20.9724,20.9988,20.9548,20.9812,3452000.0
2014-08-04 11:50:00,23.83,23.86,23.81,23.85,2530400.0,20.9812,21.0076,20.9636,20.9988,2530400.0
2014-08-04 12:00:00,23.85,23.85,23.81,23.83,2670400.0,20.9988,20.9988,20.9636,20.9812,2670400.0
2014-08-04 12:10:00,23.83,23.87,23.82,23.86,2156400.0,20.9812,21.0164,20.9724,21.0076,2156400.0
2014-08-04 12:20:00,23.86,23.89,23.84,23.86,2540800.0,21.0076,21.034,20.99,21.0076,2540800.0
2014-08-04 12:30:00,23.86,23.88,23.85,23.88,1926000.0,21.0076,21.0252,20.9988,21.0252,1926000.0
2014-08-04 12:40:00,23.87,23.92,23.87,23.9,2463200.0,21.0164,21.0604,21.0164,21.0428,2463200.0
2014-08-04 12:50:00,23.9,23.95,23.9,23.93,2738400.0,21.0428,21.0868,21.0428,21.0692,2738400.0
2014-08-04 13:00:00,23.93,23.94,23.91,23.92,1782800.0,21.0692,21.078,21.0516,21.0604,1782800.0
2014-08-04 13:10:00,23.92,23.92,23.87,23.88,2451600.0,21.0604,21.0604,21.0164,21.0252,2451600.0
2014-08-04 13:20:00,23.87,23.9,23.87,23.88,1765600.0,21.0164,21.0428,21.0164,21.0252,1765600.0
2014-08-04 13:30:00,23.88,23.9,23.88,23.89,1215600.0,21.0252,21.0428,21.0252,21.034,1215600.0
2014-08-04 13:40:00,23.9,23.91,23.89,23.89,1964400.0,21.0428,21.0516,21.034,21.034,1964400.0
2014-08-04 13:50:00,23.89,23.92,23.89,23.91,1608400.0,21.034,21.0604,21.034,21.0516,1608400.0
2014-08-04 14:00:00,23.91,23.93,23.9,23.92,1642400.0,21.0516,21.0692,21.0428,21.0604,1642400.0
2014-08-04 14:10:00,23.92,23.94,23.9,23.9,2078000.0,21.0604,21.078,21.0428,21.0428,2078000.0
2014-08-04 14:20:00,23.9,23.91,23.88,23.9,1708000.0,21.0428,21.0516,21.0252,21.0428,1708000.0
2014-08-04 14:30:00,23.9,23.94,23.9,23.94,1578800.0,21.0428,21.078,21.0428,21.078,1578800.0
2014-08-04 14:40:00,23.94,23.96,23.93,23.95,2926800.0,21.078,21.0956,21.0692,21.0868,2926800.0
2014-08-04 14:50:00,23.95,23.97,23.95,23.96,2730400.0,21.0868,21.1044,21.0868,21.0956,2730400.0
2014-08-04 15:00:00,23.96,23.98,23.96,23.97,2147200.0,21.0956,21.1132,21.0956,21.1044,2147200.0
2014-08-04 15:10:00,23.97,24.03,23.96,24.02,3920000.0,21.1044,21.1573,21.0956,21.1485,3920000.0
2014-08-04 15:20:00,24.02,24.03,24.0,24.01,2592800.0,21.1485,21.1573,21.1309,21.1397,2592800.0
2014-08-04 15:30:00,24.01,24.06,24.0,24.04,3886800.0,21.1397,21.1837,21.1309,21.1661,3886800.0
2014-08-04 15:40:00,24.05,24.07,23.98,23.98,5084400.0,21.1749,21.1925,21.1132,21.1132,5084400.0
2014-08-04 15:50:00,23.98,24.0,23.9,23.9,9451200.0,21.1132,21.1309,21.0428,21.0428,9451200.0
2014-08-05 09:30:00,23.85,23.86,23.72,23.82,10687600.0,20.9988,21.0076,20.8843,20.9724,10687600.0
2014-08-05 09:40:00,23.83,23.84,23.72,23.73,6063200.0,20.9812,20.99,20.8843,20.8931,6063200.0
2014-08-05 09:50:00,23.73,23.73,23.59,23.62,11482000.0,20.8931,20.8931,20.7699,20.7963,11482000.0
2014-08-05 10:00:00,23.62,23.67,23.6,23.65,6744000.0,20.7963,20.8403,20.7787,20.8227,6744000.0
2014-08-05 10:10:00,23.65,23.71,23.63,23.68,5090800.0,20.8227,20.8755,20.8051,20.8491,5090800.0
2014-08-05 10:20:00,23.68,23.75,23.67,23.72,3983600.0,20.8491,20.9107,20.8403,20.8843,3983600.0
2014-08-05 10:30:00,23.72,23.77,23.71,23.75,4643600.0,20.8843,20.9284,20.8755,20.9107,4643600.0
2014-08-05 10:40:00,23.75,23.8,23.71,23.79,3080400.0,20.9107,20.9548,20.8755,20.946,3080400.0
2014-08-05 10:50:00,23.79,23.79,23.7,23.73,3078800.0,20.946,20.946,20.8667,20.8931,3078800.0
2014-08-05 11:00:00,23.73,23.73,23.67,23.7,3292800.0,20.8931,20.8931,20.8403,20.8667,3292800.0
2014-08-05 11:10:00,23.7,23.75,23.67,23.75,2781200.0,20.8667,20.9107,20.8403,20.9107,2781200.0
2014-08-05 11:20:00,23.75,23.77,23.72,23.73,2530000.0,20.9107,20.9284,20.8843,20.8931,2530000.0
2014-08-05 11:30:00,23.73,23.77,23.73,23.75,2152000.0,20.8931,20.9284,20.8931,20.9107,2152000.0
2014-08-05 11:40:00,23.75,23.76,23.71,23.71,1977600.0,20.9107,20.9195,20.8755,20.8755,1977600.0
2014-08-05 11:50:00,23.71,23.73,23.67,23.7,2415200.0,20.8755,20.8931,20.8403,20.8667,2415200.0
2014-08-05 12:00:00,23.7,23.71,23.66,23.69,2440000.0,20.8667,20.8755,20.8315,20.8579,2440000.0
2014-08-05 12:10:00,23.69,23.75,23.69,23.74,2033600.0,20.8579,20.9107,20.8579,20.9019,2033600.0
2014-08-05 12:20:00,23.74,23.74,23.67,23.7,2020800.0,20.9019,20.9019,20.8403,20.8667,2020800.0
2014-08-05 12:30:00,23.7,23.72,23.67,23.7,1751600.0,20.8667,20.8843,20.8403,20.8667,1751600.0
2014-08-05 12:40:00,23.7,23.7,23.67,23.68,1524000.0,20.8667,20.8667,20.8403,20.8491,1524000.0
2014-08-05 12:50:00,23.68,23.73,23.68,23.73,3448800.0,20.8491,20.8931,20.8491,20.8931,3448800.0
2014-08-05 13:00:00,23.73,23.74,23.7,23.71,1870400.0,20.8931,20.9019,20.8667,20.8755,1870400.0
2014-08-05 13:10:00,23.72,23.77,23.71,23.74,5649600.0,20.8843,20.9284,20.8755,20.9019,5649600.0
2014-08-05 13:20:00,23.75,23.87,23.72,23.86,11967600.0,20.9107,21.0164,20.8843,21.0076,11967600.0
2014-08-05 13:30:00,23.86,23.92,23.71,23.71,11134800.0,21.0076,21.0604,20.8755,20.8755,11134800.0
2014-08-05 13:40:00,23.71,23.76,23.67,23.73,8776000.0,20.8755,20.9195,20.8403,20.8931,8776000.0
2014-08-05 13:50:00,23.73,23.8,23.69,23.76,5719600.0,20.8931,20.9548,20.8579,20.9195,5719600.0
2014-08-05 14:00:00,23.76,23.77,23.63,23.64,7524800.0,20.9195,20.9284,20.8051,20.8139,7524800.0
2014-08-05 14:10:00,23.64,23.74,23.63,23.73,5474400.0,20.8139,20.9019,20.8051,20.8931,5474400.0
2014-08-05 14:20:00,23.73,23.77,23.7,23.75,3228000.0,20.8931,20.9284,20.8667,20.9107,3228000.0
2014-08-05 14:30:00,23.75,23.8,23.75,23.76,4090400.0,20.9107,20.9548,20.9107,20.9195,4090400.0
2014-08-05 14:40:00,23.77,23.82,23.75,23.81,3810800.0,20.9284,20.9724,20.9107,20.9636,3810800.0
2014-08-05 14:50:00,23.81,23.81,23.75,23.76,3025600.0,20.9636,20.9636,20.9107,20.9195,3025600.0
2014-08-05 15:00:00,23.76,23.76,23.71,23.73,3487200.0,20.9195,20.9195,20.8755,20.8931,3487200.0
2014-08-05 15:10:00,23.73,23.78,23.71,23.77,3446800.0,20.8931,20.9372,20.8755,20.9284,3446800.0
2014-08-05 15:20:00,23.77,23.8,23.75,23.75,3182800.0,20.9284,20.9548,20.9107,20.9107,3182800.0
2014-08-05 15:30:00,23.75,23.85,23.75,23.8,4628000.0,20.9107,20.9988,20.9107,20.9548,4628000.0
2014-08-05 15:40:00,23.8,23.82,23.77,23.8,4330800.0,20.9548,20.9724,20.9284,20.9548,4330800.0
2014-08-05 15:50:00,23.8,23.83,23.77,23.79,9128800.0,20.9548,20.9812,20.9284,20.946,9128800.0
2014-08-06 09:30:00,23.69,23.87,23.68,23.86,10065200.0,20.8579,21.0164,20.8491,21.0076,10065200.0
2014-08-06 09:40:00,23.86,23.86,23.77,23.83,6820400.0,21.0076,21.0076,20.9284,20.9812,6820400.0
2014-08-06 09:50:00,23.83,23.83,23.7,23.72,5442400.0,20.9812,20.9812,20.8667,20.8843,5442400.0
2014-08-06 10:00:00,23.72,23.78,23.71,23.73,5762400.0,20.8843,20.9372,20.8755,20.8931,5762400.0
2014-08-06 10:10:00,23.73,23.75,23.68,23.7,4754400.0,20.8931,20.9107,20.8491,20.8667,4754400.0
2014-08-06 10:20:00,23.7,23.78,23.69,23.77,4243600.0,20.8667,20.9372,20.8579,20.9284,4243600.0
2014-08-06 10:30:00,23.77,23.78,23.74,23.76,4093200.0,20.9284,20.9372,20.9019,20.9195,4093200.0
2014-08-06 10:40:00,23.76,23.77,23.73,23.76,2448000.0,20.9195,20.9284,20.8931,20.9195,2448000.0
2014-08-06 10:50:00,23.76,23.82,23.75,23.81,3682800.0,20.9195,20.9724,20.9107,20.9636,3682800.0
2014-08-06 11:00:00,23.81,23.83,23.79,23.81,3369600.0,20.9636,20.9812,20.946,20.9636,3369600.0
2014-08-06 11:10:00,23.81,23.82,23.78,23.81,3159600.0,20.9636,20.9724,20.9372,20.9636,3159600.0
2014-08-06 11:20:00,23.81,23.83,23.78,23.78,2968000.0,20.9636,20.9812,20.9372,20.9372,2968000.0
2014-08-06 11:30:00,23.78,23.79,23.75,23.76,2418400.0,20.9372,20.946,20.9107,20.9195,2418400.0
2014-08-06 11:40:00,23.76,23.8,23.73,23.79,3550800.0,20.9195,20.9548,20.8931,20.946,3550800.0
2014-08-06 11:50:00,23.79,23.81,23.79,23.8,2003600.0,20.946,20.9636,20.946,20.9548,2003600.0
2014-08-06 12:00:00,23.81,23.82,23.78,23.79,1896000.0,20.9636,20.9724,20.9372,20.946,1896000.0
2014-08-06 12:10:00,23.79,23.79,23.73,23.74,2880000.0,20.946,20.946,20.8931,20.9019,2880000.0
2014-08-06 12:20:00,23.74,23.76,23.73,23.74,2611600.0,20.9019,20.9195,20.8931,20.9019,2611600.0
2014-08-06 12:30:00,23.74,23.79,23.74,23.78,1746800.0,20.9019,20.946,20.9019,20.9372,1746800.0
2014-08-06 12:40:00,23.78,23.79,23.76,23.77,1942800.0,20.9372,20.946,20.9195,20.9284,1942800.0
2014-08-06 12:50:00,23.77,23.78,23.74,23.77,1700000.0,20.9284,20.9372,20.9019,20.9284,1700000.0
2014-08-06 13:00:00,23.77,23.78,23.73,23.74,2232800.0,20.9284,20.9372,20.8931,20.9019,2232800.0
2014-08-06 13:10:00,23.74,23.78,23.74,23.77,1387200.0,20.9019,20.9372,20.9019,20.9284,1387200.0
2014-08-06 13:20:00,23.77,23.8,23.76,23.76,2038800.0,20.9284,20.9548,20.9195,20.9195,2038800.0
2014-08-06 13:30:00,23.76,23.77,23.74,23.77,1689200.0,20.9195,20.9284,20.9019,20.9284,1689200.0
2014-08-06 13:40:00,23.77,23.78,23.74,23.75,1786000.0,20.9284,20.9372,20.9019,20.9107,1786000.0
2014-08-06 13:50:00,23.75,23.77,23.73,23.74,1975200.0,20.9107,20.9284,20.8931,20.9019,1975200.0
2014-08-06 14:00:00,23.74,23.74,23.7,23.72,2346800.0,20.9019,20.9019,20.8667,20.8843,2346800.0
2014-08-06 14:10:00,23.72,23.76,23.7,23.75,2157600.0,20.8843,20.9195,20.8667,20.9107,2157600.0
2014-08-06 14:20:00,23.75,23.79,23.73,23.79,1655200.0,20.9107,20.946,20.8931,20.946,1655200.0
2014-08-06 14:30:00,23.79,23.79,23.74,23.76,2027600.0,20.946,20.946,20.9019,20.9195,2027600.0
2014-08-06 14:40:00,23.76,23.79,23.75,23.78,1536000.0,20.9195,20.946,20.9107,20.9372,1536000.0
2014-08-06 14:50:00,23.78,23.8,23.77,23.78,1727600.0,20.9372,20.9548,20.9284,20.9372,1727600.0
2014-08-06 15:00:00,23.78,23.81,23.77,23.78,2798400.0,20.9372,20.9636,20.9284,20.9372,2798400.0
2014-08-06 15:10:00,23.78,23.79,23.73,23.75,2556800.0,20.9372,20.946,20.8931,20.9107,2556800.0
2014-08-06 15:20:00,23.76,23.8,23.75,23.78,1885200.0,20.9195,20.9548,20.9107,20.9372,1885200.0
2014-08-06 15:30:00,23.78,23.78,23.74,23.76,2531600.0,20.9372,20.9372,20.9019,20.9195,2531600.0
2014-08-06 15:40:00,23.76,23.79,23.75,23.77,2243200.0,20.9195,20.946,20.9107,20.9284,2243200.0
2014-08-06 15:50:00,23.77,23.79,23.74,23.74,6228400.0,20.9284,20.946,20.9019,20.9019,6228400.0
2014-08-07 09:30:00,23.73,23.79,23.68,23.75,9155200.0,20.9971,21.0502,20.9528,21.0148,9155200.0
2014-08-07 09:40:00,23.75,23.77,23.73,23.74,5435200.0,21.0148,21.0325,20.9971,21.0059,5435200.0
2014-08-07 09:50:00,23.74,23.81,23.74,23.8,5710000.0,21.0059,21.0679,21.0059,21.059,5710000.0
2014-08-07 10:00:00,23.8,23.82,23.75,23.78,4775200.0,21.059,21.0767,21.0148,21.0413,4775200.0
2014-08-07 10:10:00,23.78,23.86,23.77,23.82,5096800.0,21.0413,21.1121,21.0325,21.0767,5096800.0
2014-08-07 10:20:00,23.83,23.93,23.83,23.93,7901200.0,21.0856,21.174,21.0856,21.174,7901200.0
2014-08-07 10:30:00,23.93,23.99,23.9,23.96,6343600.0,21.174,21.2271,21.1475,21.2006,6343600.0
2014-08-07 10:40:00,23.96,23.97,23.87,23.87,4873200.0,21.2006,21.2094,21.1209,21.1209,4873200.0
2014-08-07 10:50:00,23.88,23.89,23.83,23.87,5815200.0,21.1298,21.1386,21.0856,21.1209,5815200.0
2014-08-07 11:00:00,23.87,23.9,23.85,23.89,4586400.0,21.1209,21.1475,21.1032,21.1386,4586400.0
2014-08-07 11:10:00,23.9,23.9,23.83,23.9,3239200.0,21.1475,21.1475,21.0856,21.1475,3239200.0
2014-08-07 11:20:00,23.89,23.92,23.88,23.88,2780800.0,21.1386,21.1652,21.1298,21.1298,2780800.0
2014-08-07 11:30:00,23.88,23.93,23.88,23.91,3190800.0,21.1298,21.174,21.1298,21.1563,3190800.0
2014-08-07 11:40:00,23.91,23.92,23.8,23.82,4450000.0,21.1563,21.1652,21.059,21.0767,4450000.0
2014-08-07 11:50:00,23.82,23.85,23.76,23.78,4992400.0,21.0767,21.1032,21.0236,21.0413,4992400.0
2014-08-07 12:00:00,23.78,23.84,23.75,23.84,3628000.0,21.0413,21.0944,21.0148,21.0944,3628000.0
2014-08-07 12:10:00,23.84,23.84,23.77,23.77,2296400.0,21.0944,21.0944,21.0325,21.0325,2296400.0
2014-08-07 12:20:00,23.77,23.79,23.76,23.77,2600400.0,21.0325,21.0502,21.0236,21.0325,2600400.0
2014-08-07 12:30:00,23.77,23.77,23.7,23.7,4416800.0,21.0325,21.0325,20.9705,20.9705,4416800.0
2014-08-07 12:40:00,23.7,23.75,23.69,23.75,3236000.0,20.9705,21.0148,20.9617,21.0148,3236000.0
2014-08-07 12:50:00,23.75,23.75,23.71,23.73,2370800.0,21.0148,21.0148,20.9794,20.9971,2370800.0
2014-08-07 13:00:00,23.73,23.77,23.73,23.75,2228800.0,20.9971,21.0325,20.9971,21.0148,2228800.0
2014-08-07 13:10:00,23.75,23.78,23.74,23.76,2246800.0,21.0148,21.0413,21.0059,21.0236,2246800.0
2014-08-07 13:20:00,23.76,23.77,23.73,23.77,1394000.0,21.0236,21.0325,20.9971,21.0325,1394000.0
2014-08-07 13:30:00,23.77,23.79,23.75,23.79,1306800.0,21.0325,21.0502,21.0148,21.0502,1306800.0
2014-08-07 13:40:00,23.79,23.82,23.78,23.82,2441200.0,21.0502,21.0767,21.0413,21.0767,2441200.0
2014-08-07 13:50:00,23.82,23.82,23.78,23.82,1308000.0,21.0767,21.0767,21.0413,21.0767,1308000.0
2014-08-07 14:00:00,23.81,23.82,23.78,23.8,1469600.0,21.0679,21.0767,21.0413,21.059,1469600.0
2014-08-07 14:10:00,23.8,23.8,23.73,23.76,2312000.0,21.059,21.059,20.9971,21.0236,2312000.0
2014-08-07 14:20:00,23.76,23.76,23.74,23.74,1362400.0,21.0236,21.0236,21.0059,21.0059,1362400.0
2014-08-07 14:30:00,23.74,23.74,23.69,23.69,2714800.0,21.0059,21.0059,20.9617,20.9617,2714800.0
2014-08-07 14:40:00,23.69,23.72,23.69,23.71,2037600.0,20.9617,20.9882,20.9617,20.9794,2037600.0
2014-08-07 14:50:00,23.71,23.74,23.68,23.7,2729200.0,20.9794,21.0059,20.9528,20.9705,2729200.0
2014-08-07 15:00:00,23.7,23.73,23.61,23.64,4916800.0,20.9705,20.9971,20.8909,20.9174,4916800.0
2014-08-07 15:10:00,23.64,23.67,23.59,23.6,4826000.0,20.9174,20.944,20.8732,20.882,4826000.0
2014-08-07 15:20:00,23.6,23.61,23.53,23.58,6311200.0,20.882,20.8909,20.8201,20.8643,6311200.0
2014-08-07 15:30:00,23.58,23.62,23.55,23.61,3860800.0,20.8643,20.8997,20.8378,20.8909,3860800.0
2014-08-07 15:40:00,23.61,23.62,23.55,23.58,4400800.0,20.8909,20.8997,20.8378,20.8643,4400800.0
2014-08-07 15:50:00,23.58,23.62,23.58,23.62,6102000.0,20.8643,20.8997,20.8643,20.8997,6102000.0
2014-08-08 09:30:00,23.56,23.61,23.4,23.49,13148000.0,20.8466,20.8909,20.7051,20.7847,13148000.0
2014-08-08 09:40:00,23.49,23.52,23.42,23.52,6334800.0,20.7847,20.8113,20.7228,20.8113,6334800.0
2014-08-08 09:50:00,23.52,23.56,23.49,23.49,5213200.0,20.8113,20.8466,20.7847,20.7847,5213200.0
2014-08-08 10:00:00,23.49,23.55,23.46,23.52,4266800.0,20.7847,20.8378,20.7582,20.8113,4266800.0
2014-08-08 10:10:00,23.53,23.53,23.45,23.46,3693600.0,20.8201,20.8201,20.7493,20.7582,3693600.0
2014-08-08 10:20:00,23.46,23.46,23.32,23.36,8564000.0,20.7582,20.7582,20.6343,20.6697,8564000.0
2014-08-08 10:30:00,23.36,23.42,23.35,23.41,4597600.0,20.6697,20.7228,20.6608,20.7139,4597600.0
2014-08-08 10:40:00,23.41,23.49,23.41,23.46,4656800.0,20.7139,20.7847,20.7139,20.7582,4656800.0
2014-08-08 10:50:00,23.46,23.48,23.43,23.46,2412400.0,20.7582,20.7759,20.7316,20.7582,2412400.0
2014-08-08 11:00:00,23.45,23.49,23.43,23.46,2579200.0,20.7493,20.7847,20.7316,20.7582,2579200.0
2014-08-08 11:10:00,23.46,23.5,23.45,23.47,2050800.0,20.7582,20.7936,20.7493,20.767,2050800.0
2014-08-08 11:20:00,23.47,23.48,23.42,23.44,2883600.0,20.767,20.7759,20.7228,20.7405,2883600.0
2014-08-08 11:30:00,23.44,23.47,23.42,23.46,1903600.0,20.7405,20.767,20.7228,20.7582,1903600.0
2014-08-08 11:40:00,23.46,23.46,23.4,23.41,2859600.0,20.7582,20.7582,20.7051,20.7139,2859600.0
2014-08-08 11:50:00,23.42,23.47,23.4,23.45,2466800.0,20.7228,20.767,20.7051,20.7493,2466800.0
2014-08-08 12:00:00,23.45,23.47,23.44,23.46,1612800.0,20.7493,20.767,20.7405,20.7582,1612800.0
2014-08-08 12:10:00,23.45,23.47,23.45,23.47,1621600.0,20.7493,20.767,20.7493,20.767,1621600.0
2014-08-08 12:20:00,23.47,23.47,23.43,23.45,2175600.0,20.767,20.767,20.7316,20.7493,2175600.0
2014-08-08 12:30:00,23.44,23.45,23.41,23.43,1602800.0,20.7405,20.7493,20.7139,20.7316,1602800.0
2014-08-08 12:40:00,23.43,23.46,23.42,23.46,1338400.0,20.7316,20.7582,20.7228,20.7582,1338400.0
2014-08-08 12:50:00,23.46,23.48,23.45,23.47,1480400.0,20.7582,20.7759,20.7493,20.767,1480400.0
2014-08-08 13:00:00,23.47,23.51,23.46,23.5,2306000.0,20.767,20.8024,20.7582,20.7936,2306000.0
2014-08-08 13:10:00,23.5,23.58,23.5,23.57,4370000.0,20.7936,20.8643,20.7936,20.8555,4370000.0
2014-08-08 13:20:00,23.58,23.61,23.54,23.59,3646000.0,20.8643,20.8909,20.8289,20.8732,3646000.0
2014-08-08 13:30:00,23.6,23.61,23.58,23.6,3559200.0,20.882,20.8909,20.8643,20.882,3559200.0
2014-08-08 13:40:00,23.6,23.65,23.6,23.64,5270400.0,20.882,20.9263,20.882,20.9174,5270400.0
2014-08-08 13:50:00,23.64,23.65,23.58,23.62,3060000.0,20.9174,20.9263,20.8643,20.8997,3060000.0
2014-08-08 14:00:00,23.62,23.64,23.61,23.63,2815200.0,20.8997,20.9174,20.8909,20.9086,2815200.0
2014-08-08 14:10:00,23.63,23.66,23.62,23.66,3902400.0,20.9086,20.9351,20.8997,20.9351,3902400.0
2014-08-08 14:20:00,23.66,23.68,23.65,23.67,3338800.0,20.9351,20.9528,20.9263,20.944,3338800.0
2014-08-08 14:30:00,23.67,23.68,23.64,23.68,2134400.0,20.944,20.9528,20.9174,20.9528,2134400.0
2014-08-08 14:40:00,23.68,23.7,23.65,23.68,2757600.0,20.9528,20.9705,20.9263,20.9528,2757600.0
2014-08-08 14:50:00,23.68,23.69,23.67,23.68,1730400.0,20.9528,20.9617,20.944,20.9528,1730400.0
2014-08-08 15:00:00,23.69,23.69,23.65,23.65,3033600.0,20.9617,20.9617,20.9263,20.9263,3033600.0
2014-08-08 15:10:00,23.65,23.65,23.61,23.63,3549600.0,20.9263,20.9263,20.8909,20.9086,3549600.0
2014-08-08 15:20:00,23.63,23.68,23.61,23.66,3043200.0,20.9086,20.9528,20.8909,20.9351,3043200.0
2014-08-08 15:30:00,23.66,23.67,23.64,23.66,3068000.0,20.9351,20.944,20.9174,20.9351,3068000.0
2014-08-08 15:40:00,23.66,23.68,23.66,23.67,4093600.0,20.9351,20.9528,20.9351,20.944,4093600.0
2014-08-08 15:50:00,23.67,23.71,23.67,23.68,11118800.0,20.944,20.9794,20.944,20.9528,11118800.0
2014-08-11 09:30:00,23.82,23.83,23.74,23.78,9114000.0,21.0767,21.0856,21.0059,21.0413,9114000.0
2014-08-11 09:40:00,23.78,23.78,23.71,23.76,6547600.0,21.0413,21.0413,20.9794,21.0236,6547600.0
2014-08-11 09:50:00,23.76,23.87,23.76,23.86,6337200.0,21.0236,21.1209,21.0236,21.1121,6337200.0
2014-08-11 10:00:00,23.86,23.95,23.86,23.94,7293200.0,21.1121,21.1917,21.1121,21.1829,7293200.0
2014-08-11 10:10:00,23.94,23.96,23.92,23.93,4988800.0,21.1829,21.2006,21.1652,21.174,4988800.0
2014-08-11 10:20:00,23.93,23.95,23.92,23.95,3674800.0,21.174,21.1917,21.1652,21.1917,3674800.0
2014-08-11 10:30:00,23.95,23.97,23.94,23.97,3516400.0,21.1917,21.2094,21.1829,21.2094,3516400.0
2014-08-11 10:40:00,23.97,24.02,23.97,24.01,5766800.0,21.2094,21.2537,21.2094,21.2448,5766800.0
2014-08-11 10:50:00,24.01,24.02,23.97,23.98,3821600.0,21.2448,21.2537,21.2094,21.2183,3821600.0
2014-08-11 11:00:00,23.98,24.0,23.97,24.0,2964400.0,21.2183,21.236,21.2094,21.236,2964400.0
2014-08-11 11:10:00,24.0,24.0,23.98,24.0,4099200.0,21.236,21.236,21.2183,21.236,4099200.0
2014-08-11 11:20:00,24.0,24.0,23.98,23.98,2542400.0,21.236,21.236,21.2183,21.2183,2542400.0
2014-08-11 11:30:00,23.98,23.99,23.95,23.95,2588800.0,21.2183,21.2271,21.1917,21.1917,2588800.0
2014-08-11 11:40:00,23.95,23.98,23.94,23.97,2249600.0,21.1917,21.2183,21.1829,21.2094,2249600.0
2014-08-11 11:50:00,23.97,23.98,23.95,23.96,2013200.0,21.2094,21.2183,21.1917,21.2006,2013200.0
2014-08-11 12:00:00,23.96,23.97,23.92,23.95,2620800.0,21.2006,21.2094,21.1652,21.1917,2620800.0
2014-08-11 12:10:00,23.95,23.99,23.94,23.98,2140000.0,21.1917,21.2271,21.1829,21.2183,2140000.0
2014-08-11 12:20:00,23.98,23.98,23.97,23.97,1384000.0,21.2183,21.2183,21.2094,21.2094,1384000.0
2014-08-11 12:30:00,23.97,24.0,23.96,24.0,2241200.0,21.2094,21.236,21.2006,21.236,2241200.0
2014-08-11 12:40:00,24.0,24.0,23.98,23.98,1448800.0,21.236,21.236,21.2183,21.2183,1448800.0
2014-08-11 12:50:00,23.98,23.99,23.96,23.96,1671200.0,21.2183,21.2271,21.2006,21.2006,1671200.0
2014-08-11 13:00:00,23.96,23.99,23.96,23.99,1396000.0,21.2006,21.2271,21.2006,21.2271,1396000.0
2014-08-11 13:10:00,23.99,23.99,23.98,23.99,1382000.0,21.2271,21.2271,21.2183,21.2271,1382000.0
2014-08-11 13:20:00,23.99,23.99,23.95,23.96,1541600.0,21.2271,21.2271,21.1917,21.2006,1541600.0
2014-08-11 13:30:00,23.96,23.97,23.96,23.97,1055600.0,21.2006,21.2094,21.2006,21.2094,1055600.0
2014-08-11 13:40:00,23.97,23.98,23.96,23.96,1172400.0,21.2094,21.2183,21.2006,21.2006,1172400.0
2014-08-11 13:50:00,23.96,23.97,23.93,23.95,1962000.0,21.2006,21.2094,21.174,21.1917,1962000.0
2014-08-11 14:00:00,23.95,23.95,23.91,23.93,2589600.0,21.1917,21.1917,21.1563,21.174,2589600.0
2014-08-11 14:10:00,23.93,23.94,23.9,23.94,2602400.0,21.174,21.1829,21.1475,21.1829,2602400.0
2014-08-11 14:20:00,23.93,23.97,23.93,23.95,2087600.0,21.174,21.2094,21.174,21.1917,2087600.0
2014-08-11 14:30:00,23.95,23.96,23.92,23.96,1720400.0,21.1917,21.2006,21.1652,21.2006,1720400.0
2014-08-11 14:40:00,23.95,23.97,23.94,23.97,1621200.0,21.1917,21.2094,21.1829,21.2094,1621200.0
2014-08-11 14:50:00,23.97,23.97,23.96,23.96,1170400.0,21.2094,21.2094,21.2006,21.2006,1170400.0
2014-08-11 15:00:00,23.97,23.99,23.96,23.98,2518000.0,21.2094,21.2271,21.2006,21.2183,2518000.0
2014-08-11 15:10:00,23.98,23.99,23.98,23.99,2065200.0,21.2183,21.2271,21.2183,21.2271,2065200.0
2014-08-11 15:20:00,23.99,23.99,23.98,23.98,1668000.0,21.2271,21.2271,21.2183,21.2183,1668000.0
2014-08-11 15:30:00,23.98,24.0,23.98,23.98,2632400.0,21.2183,21.236,21.2183,21.2183,2632400.0
2014-08-11 15:40:00,23.98,23.98,23.95,23.97,3710800.0,21.2183,21.2183,21.1917,21.2094,3710800.0
2014-08-11 15:50:00,23.97,24.01,23.97,24.0,9738800.0,21.2094,21.2448,21.2094,21.236,9738800.0
2014-08-12 09:30:00,24.01,24.16,24.01,24.16,11037600.0,21.2448,21.3775,21.2448,21.3775,11037600.0
2014-08-12 09:40:00,24.16,24.22,24.16,24.22,8696400.0,21.3775,21.4306,21.3775,21.4306,8696400.0
2014-08-12 09:50:00,24.22,24.22,24.14,24.15,5772800.0,21.4306,21.4306,21.3598,21.3687,5772800.0
2014-08-12 10:00:00,24.15,24.17,24.13,24.14,4535600.0,21.3687,21.3864,21.351,21.3598,4535600.0
2014-08-12 10:10:00,24.15,24.16,24.08,24.16,4934400.0,21.3687,21.3775,21.3068,21.3775,4934400.0
2014-08-12 10:20:00,24.16,24.17,24.12,24.15,2930800.0,21.3775,21.3864,21.3422,21.3687,2930800.0
2014-08-12 10:30:00,24.15,24.15,24.06,24.09,3591600.0,21.3687,21.3687,21.2891,21.3156,3591600.0
2014-08-12 10:40:00,24.08,24.11,24.08,24.1,3152800.0,21.3068,21.3333,21.3068,21.3245,3152800.0
2014-08-12 10:50:00,24.1,24.11,24.07,24.09,2658400.0,21.3245,21.3333,21.2979,21.3156,2658400.0
2014-08-12 11:00:00,24.09,24.09,23.98,24.0,5743200.0,21.3156,21.3156,21.2183,21.236,5743200.0
2014-08-12 11:10:00,24.0,24.06,24.0,24.05,4144400.0,21.236,21.2891,21.236,21.2802,4144400.0
2014-08-12 11:20:00,24.05,24.05,23.98,24.05,2756400.0,21.2802,21.2802,21.2183,21.2802,2756400.0
2014-08-12 11:30:00,24.05,24.1,24.03,24.09,3063200.0,21.2802,21.3245,21.2625,21.3156,3063200.0
2014-08-12 11:40:00,24.09,24.09,24.06,24.07,1484000.0,21.3156,21.3156,21.2891,21.2979,1484000.0
2014-08-12 11:50:00,24.06,24.09,24.06,24.08,1461600.0,21.2891,21.3156,21.2891,21.3068,1461600.0
2014-08-12 12:00:00,24.08,24.08,24.02,24.05,2232000.0,21.3068,21.3068,21.2537,21.2802,2232000.0
2014-08-12 12:10:00,24.05,24.05,24.02,24.02,1546800.0,21.2802,21.2802,21.2537,21.2537,1546800.0
2014-08-12 12:20:00,24.02,24.03,24.0,24.01,1545200.0,21.2537,21.2625,21.236,21.2448,1545200.0
2014-08-12 12:30:00,24.0,24.05,24.0,24.04,1536400.0,21.236,21.2802,21.236,21.2714,1536400.0
2014-08-12 12:40:00,24.04,24.08,24.04,24.06,1916000.0,21.2714,21.3068,21.2714,21.2891,1916000.0
2014-08-12 12:50:00,24.06,24.06,24.01,24.02,1219600.0,21.2891,21.2891,21.2448,21.2537,1219600.0
2014-08-12 13:00:00,24.02,24.05,24.01,24.04,1274000.0,21.2537,21.2802,21.2448,21.2714,1274000.0
2014-08-12 13:10:00,24.04,24.04,24.02,24.04,1397600.0,21.2714,21.2714,21.2537,21.2714,1397600.0
2014-08-12 13:20:00,24.04,24.06,24.02,24.05,1525600.0,21.2714,21.2891,21.2537,21.2802,1525600.0
2014-08-12 13:30:00,24.05,24.06,24.03,24.03,1597600.0,21.2802,21.2891,21.2625,21.2625,1597600.0
2014-08-12 13:40:00,24.04,24.06,24.02,24.02,1505600.0,21.2714,21.2891,21.2537,21.2537,1505600.0
2014-08-12 13:50:00,24.02,24.06,24.02,24.04,1219600.0,21.2537,21.2891,21.2537,21.2714,1219600.0
2014-08-12 14:00:00,24.04,24.05,23.99,23.99,2134800.0,21.2714,21.2802,21.2271,21.2271,2134800.0
2014-08-12 14:10:00,23.99,24.0,23.96,23.98,1920800.0,21.2271,21.236,21.2006,21.2183,1920800.0
2014-08-12 14:20:00,23.98,24.0,23.96,23.97,2206000.0,21.2183,21.236,21.2006,21.2094,2206000.0
2014-08-12 14:30:00,23.97,23.97,23.9,23.95,4383200.0,21.2094,21.2094,21.1475,21.1917,4383200.0
2014-08-12 14:40:00,23.95,23.98,23.93,23.95,1886800.0,21.1917,21.2183,21.174,21.1917,1886800.0
2014-08-12 14:50:00,23.95,23.96,23.91,23.91,1736400.0,21.1917,21.2006,21.1563,21.1563,1736400.0
2014-08-12 15:00:00,23.91,23.97,23.91,23.97,2294400.0,21.1563,21.2094,21.1563,21.2094,2294400.0
2014-08-12 15:10:00,23.97,23.97,23.93,23.94,1799200.0,21.2094,21.2094,21.174,21.1829,1799200.0
2014-08-12 15:20:00,23.93,23.98,23.93,23.98,2204800.0,21.174,21.2183,21.174,21.2183,2204800.0
2014-08-12 15:30:00,23.98,24.03,23.96,24.03,3279200.0,21.2183,21.2625,21.2006,21.2625,3279200.0
2014-08-12 15:40:00,24.03,24.04,24.01,24.04,3498400.0,21.2625,21.2714,21.2448,21.2714,3498400.0
2014-08-12 15:50:00,24.04,24.04,23.99,23.99,6606800.0,21.2714,21.2714,21.2271,21.2271,6606800.0
2014-08-13 09:30:00,24.04,24.11,24.01,24.08,7025600.0,21.2714,21.3333,21.2448,21.3068,7025600.0
2014-08-13 09:40:00,24.08,24.13,24.04,24.09,6443600.0,21.3068,21.351,21.2714,21.3156,6443600.0
2014-08-13 09:50:00,24.08,24.1,24.04,24.08,3254800.0,21.3068,21.3245,21.2714,21.3068,3254800.0
2014-08-13 10:00:00,24.08,24.12,24.08,24.12,3306000.0,21.3068,21.3422,21.3068,21.3422,3306000.0
2014-08-13 10:10:00,24.12,24.14,24.1,24.14,4457200.0,21.3422,21.3598,21.3245,21.3598,4457200.0
2014-08-13 10:20:00,24.14,24.16,24.13,24.16,3821200.0,21.3598,21.3775,21.351,21.3775,3821200.0
2014-08-13 10:30:00,24.16,24.17,24.15,24.17,2760400.0,21.3775,21.3864,21.3687,21.3864,2760400.0
2014-08-13 10:40:00,24.17,24.17,24.14,24.15,2327200.0,21.3864,21.3864,21.3598,21.3687,2327200.0
2014-08-13 10:50:00,24.15,24.17,24.13,24.16,1890800.0,21.3687,21.3864,21.351,21.3775,1890800.0
2014-08-13 11:00:00,24.16,24.2,24.16,24.2,4191600.0,21.3775,21.4129,21.3775,21.4129,4191600.0
2014-08-13 11:10:00,24.2,24.21,24.17,24.19,3019200.0,21.4129,21.4218,21.3864,21.4041,3019200.0
2014-08-13 11:20:00,24.19,24.21,24.19,24.2,2530800.0,21.4041,21.4218,21.4041,21.4129,2530800.0
2014-08-13 11:30:00,24.2,24.24,24.2,24.23,3563200.0,21.4129,21.4483,21.4129,21.4395,3563200.0
2014-08-13 11:40:00,24.23,24.23,24.19,24.21,2472400.0,21.4395,21.4395,21.4041,21.4218,2472400.0
2014-08-13 11:50:00,24.21,24.21,24.2,24.2,1368000.0,21.4218,21.4218,21.4129,21.4129,1368000.0
2014-08-13 12:00:00,24.2,24.21,24.17,24.17,2046000.0,21.4129,21.4218,21.3864,21.3864,2046000.0
2014-08-13 12:10:00,24.17,24.2,24.17,24.2,1432000.0,21.3864,21.4129,21.3864,21.4129,1432000.0
2014-08-13 12:20:00,24.2,24.21,24.18,24.21,1395200.0,21.4129,21.4218,21.3952,21.4218,1395200.0
2014-08-13 12:30:00,24.2,24.21,24.19,24.19,859600.0,21.4129,21.4218,21.4041,21.4041,859600.0
2014-08-13 12:40:00,24.19,24.21,24.18,24.2,1508000.0,21.4041,21.4218,21.3952,21.4129,1508000.0
2014-08-13 12:50:00,24.2,24.21,24.2,24.21,991600.0,21.4129,21.4218,21.4129,21.4218,991600.0
2014-08-13 13:00:00,24.21,24.22,24.19,24.2,1353200.0,21.4218,21.4306,21.4041,21.4129,1353200.0
2014-08-13 13:10:00,24.2,24.23,24.2,24.2,1555200.0,21.4129,21.4395,21.4129,21.4129,1555200.0
2014-08-13 13:20:00,24.2,24.22,24.2,24.21,968400.0,21.4129,21.4306,21.4129,21.4218,968400.0
2014-08-13 13:30:00,24.21,24.24,24.21,24.24,1342800.0,21.4218,21.4483,21.4218,21.4483,1342800.0
2014-08-13 13:40:00,24.24,24.25,24.23,24.25,3124400.0,21.4483,21.4572,21.4395,21.4572,3124400.0
2014-08-13 13:50:00,24.25,24.27,24.25,24.27,2371600.0,21.4572,21.4749,21.4572,21.4749,2371600.0
2014-08-13 14:00:00,24.27,24.28,24.22,24.23,3730000.0,21.4749,21.4837,21.4306,21.4395,3730000.0
2014-08-13 14:10:00,24.23,24.27,24.22,24.26,2339600.0,21.4395,21.4749,21.4306,21.466,2339600.0
2014-08-13 14:20:00,24.26,24.28,24.25,24.27,2326000.0,21.466,21.4837,21.4572,21.4749,2326000.0
2014-08-13 14:30:00,24.27,24.28,24.24,24.27,1320000.0,21.4749,21.4837,21.4483,21.4749,1320000.0
2014-08-13 14:40:00,24.27,24.27,24.26,24.26,1376000.0,21.4749,21.4749,21.466,21.466,1376000.0
2014-08-13 14:50:00,24.26,24.27,24.24,24.27,1558800.0,21.466,21.4749,21.4483,21.4749,1558800.0
2014-08-13 15:00:00,24.27,24.27,24.24,24.25,1670000.0,21.4749,21.4749,21.4483,21.4572,1670000.0
2014-08-13 15:10:00,24.25,24.27,24.24,24.25,2152800.0,21.4572,21.4749,21.4483,21.4572,2152800.0
2014-08-13 15:20:00,24.25,24.3,24.25,24.29,4077200.0,21.4572,21.5014,21.4572,21.4926,4077200.0
2014-08-13 15:30:00,24.29,24.3,24.28,24.3,2442800.0,21.4926,21.5014,21.4837,21.5014,2442800.0
2014-08-13 15:40:00,24.29,24.3,24.27,24.28,3628000.0,21.4926,21.5014,21.4749,21.4837,3628000.0
2014-08-13 15:50:00,24.28,24.31,24.28,24.31,10215600.0,21.4837,21.5103,21.4837,21.5103,10215600.0
2014-08-14 09:30:00,24.33,24.36,24.3,24.32,8794000.0,21.528,21.5545,21.5014,21.5191,8794000.0
2014-08-14 09:40:00,24.31,24.33,24.23,24.24,6310800.0,21.5103,21.528,21.4395,21.4483,6310800.0
2014-08-14 09:50:00,24.25,24.3,24.2,24.28,5856800.0,21.4572,21.5014,21.4129,21.4837,5856800.0
2014-08-14 10:00:00,24.28,24.33,24.25,24.28,4524800.0,21.4837,21.528,21.4572,21.4837,4524800.0
2014-08-14 10:10:00,24.28,24.33,24.24,24.32,5140000.0,21.4837,21.528,21.4483,21.5191,5140000.0
2014-08-14 10:20:00,24.32,24.33,24.3,24.32,2724400.0,21.5191,21.528,21.5014,21.5191,2724400.0
2014-08-14 10:30:00,24.32,24.34,24.3,24.33,3222400.0,21.5191,21.5368,21.5014,21.528,3222400.0
2014-08-14 10:40:00,24.33,24.36,24.32,24.36,3188800.0,21.528,21.5545,21.5191,21.5545,3188800.0
2014-08-14 10:50:00,24.36,24.39,24.35,24.36,3347200.0,21.5545,21.5811,21.5457,21.5545,3347200.0
2014-08-14 11:00:00,24.36,24.39,24.34,24.35,2044000.0,21.5545,21.5811,21.5368,21.5457,2044000.0
2014-08-14 11:10:00,24.35,24.36,24.34,24.35,1665200.0,21.5457,21.5545,21.5368,21.5457,1665200.0
2014-08-14 11:20:00,24.35,24.36,24.33,24.34,1821200.0,21.5457,21.5545,21.528,21.5368,1821200.0
2014-08-14 11:30:00,24.34,24.34,24.28,24.31,3165200.0,21.5368,21.5368,21.4837,21.5103,3165200.0
2014-08-14 11:40:00,24.31,24.32,24.29,24.31,1830400.0,21.5103,21.5191,21.4926,21.5103,1830400.0
2014-08-14 11:50:00,24.3,24.33,24.28,24.33,2122000.0,21.5014,21.528,21.4837,21.528,2122000.0
2014-08-14 12:00:00,24.33,24.35,24.32,24.33,1433600.0,21.528,21.5457,21.5191,21.528,1433600.0
2014-08-14 12:10:00,24.33,24.34,24.32,24.33,986400.0,21.528,21.5368,21.5191,21.528,986400.0
2014-08-14 12:20:00,24.33,24.33,24.31,24.31,1291600.0,21.528,21.528,21.5103,21.5103,1291600.0
2014-08-14 12:30:00,24.31,24.34,24.31,24.34,1024800.0,21.5103,21.5368,21.5103,21.5368,1024800.0
2014-08-14 12:40:00,24.34,24.35,24.32,24.34,1027600.0,21.5368,21.5457,21.5191,21.5368,1027600.0
2014-08-14 12:50:00,24.33,24.35,24.32,24.33,1789200.0,21.528,21.5457,21.5191,21.528,1789200.0
2014-08-14 13:00:00,24.33,24.34,24.31,24.34,1263600.0,21.528,21.5368,21.5103,21.5368,1263600.0
2014-08-14 13:10:00,24.34,24.38,24.33,24.38,2769200.0,21.5368,21.5722,21.528,21.5722,2769200.0
2014-08-14 13:20:00,24.38,24.38,24.36,24.37,1730800.0,21.5722,21.5722,21.5545,21.5634,1730800.0
2014-08-14 13:30:00,24.37,24.37,24.36,24.36,1029600.0,21.5634,21.5634,21.5545,21.5545,1029600.0
2014-08-14 13:40:00,24.36,24.37,24.35,24.37,1131600.0,21.5545,21.5634,21.5457,21.5634,1131600.0
2014-08-14 13:50:00,24.37,24.39,24.36,24.39,1628800.0,21.5634,21.5811,21.5545,21.5811,1628800.0
2014-08-14 14:00:00,24.39,24.39,24.37,24.38,1191200.0,21.5811,21.5811,21.5634,21.5722,1191200.0
2014-08-14 14:10:00,24.38,24.39,24.35,24.36,1512000.0,21.5722,21.5811,21.5457,21.5545,1512000.0
2014-08-14 14:20:00,24.36,24.37,24.33,24.36,1715200.0,21.5545,21.5634,21.528,21.5545,1715200.0
2014-08-14 14:30:00,24.36,24.39,24.36,24.37,1776000.0,21.5545,21.5811,21.5545,21.5634,1776000.0
2014-08-14 14:40:00,24.36,24.38,24.36,24.36,1254000.0,21.5545,21.5722,21.5545,21.5545,1254000.0
2014-08-14 14:50:00,24.36,24.39,24.36,24.37,1344400.0,21.5545,21.5811,21.5545,21.5634,1344400.0
2014-08-14 15:00:00,24.37,24.39,24.36,24.37,1676800.0,21.5634,21.5811,21.5545,21.5634,1676800.0
2014-08-14 15:10:00,24.37,24.37,24.35,24.36,1940400.0,21.5634,21.5634,21.5457,21.5545,1940400.0
2014-08-14 15:20:00,24.36,24.39,24.36,24.39,2037200.0,21.5545,21.5811,21.5545,21.5811,2037200.0
2014-08-14 15:30:00,24.39,24.39,24.36,24.37,2334800.0,21.5811,21.5811,21.5545,21.5634,2334800.0
2014-08-14 15:40:00,24.36,24.39,24.36,24.39,2731200.0,21.5545,21.5811,21.5545,21.5811,2731200.0
2014-08-14 15:50:00,24.39,24.39,24.36,24.38,5179600.0,21.5811,21.5811,21.5545,21.5722,5179600.0
2014-08-15 09:30:00,24.47,24.5,24.4,24.41,29128000.0,21.6518,21.6784,21.5899,21.5988,29128000.0
2014-08-15 09:40:00,24.41,24.43,24.36,24.41,5664400.0,21.5988,21.6165,21.5545,21.5988,5664400.0
2014-08-15 09:50:00,24.41,24.45,24.4,24.45,3265600.0,21.5988,21.6341,21.5899,21.6341,3265600.0
2014-08-15 10:00:00,24.45,24.5,24.44,24.47,7782400.0,21.6341,21.6784,21.6253,21.6518,7782400.0
2014-08-15 10:10:00,24.47,24.51,24.43,24.5,5426000.0,21.6518,21.6872,21.6165,21.6784,5426000.0
2014-08-15 10:20:00,24.5,24.55,24.49,24.54,5180400.0,21.6784,21.7226,21.6695,21.7138,5180400.0
2014-08-15 10:30:00,24.55,24.55,24.5,24.53,4057200.0,21.7226,21.7226,21.6784,21.7049,4057200.0
2014-08-15 10:40:00,24.52,24.53,24.45,24.47,5768800.0,21.6961,21.7049,21.6341,21.6518,5768800.0
2014-08-15 10:50:00,24.47,24.49,24.34,24.4,10049200.0,21.6518,21.6695,21.5368,21.5899,10049200.0
2014-08-15 11:00:00,24.4,24.43,24.38,24.4,5492400.0,21.5899,21.6165,21.5722,21.5899,5492400.0
2014-08-15 11:10:00,24.4,24.46,24.39,24.4,3886800.0,21.5899,21.643,21.5811,21.5899,3886800.0
2014-08-15 11:20:00,24.4,24.41,24.34,24.36,4423600.0,21.5899,21.5988,21.5368,21.5545,4423600.0
2014-08-15 11:30:00,24.36,24.36,24.25,24.3,7654400.0,21.5545,21.5545,21.4572,21.5014,7654400.0
2014-08-15 11:40:00,24.3,24.35,24.29,24.32,4243600.0,21.5014,21.5457,21.4926,21.5191,4243600.0
2014-08-15 11:50:00,24.32,24.32,24.22,24.28,7574800.0,21.5191,21.5191,21.4306,21.4837,7574800.0
2014-08-15 12:00:00,24.28,24.31,24.24,24.3,3169200.0,21.4837,21.5103,21.4483,21.5014,3169200.0
2014-08-15 12:10:00,24.3,24.3,24.24,24.27,2295200.0,21.5014,21.5014,21.4483,21.4749,2295200.0
2014-08-15 12:20:00,24.27,24.31,24.25,24.29,2846400.0,21.4749,21.5103,21.4572,21.4926,2846400.0
2014-08-15 12:30:00,24.3,24.32,24.27,24.32,2208000.0,21.5014,21.5191,21.4749,21.5191,2208000.0
2014-08-15 12:40:00,24.32,24.37,24.32,24.34,2840800.0,21.5191,21.5634,21.5191,21.5368,2840800.0
2014-08-15 12:50:00,24.34,24.35,24.32,24.34,1429600.0,21.5368,21.5457,21.5191,21.5368,1429600.0
2014-08-15 13:00:00,24.34,24.35,24.3,24.34,1574000.0,21.5368,21.5457,21.5014,21.5368,1574000.0
2014-08-15 13:10:00,24.34,24.36,24.33,24.36,1886000.0,21.5368,21.5545,21.528,21.5545,1886000.0
2014-08-15 13:20:00,24.36,24.38,24.36,24.38,1703600.0,21.5545,21.5722,21.5545,21.5722,1703600.0
2014-08-15 13:30:00,24.37,24.38,24.36,24.37,1423200.0,21.5634,21.5722,21.5545,21.5634,1423200.0
2014-08-15 13:40:00,24.37,24.39,24.36,24.39,1851600.0,21.5634,21.5811,21.5545,21.5811,1851600.0
2014-08-15 13:50:00,24.39,24.39,24.33,24.35,1966800.0,21.5811,21.5811,21.528,21.5457,1966800.0
2014-08-15 14:00:00,24.35,24.38,24.35,24.35,1600400.0,21.5457,21.5722,21.5457,21.5457,1600400.0
2014-08-15 14:10:00,24.35,24.37,24.34,24.36,3020000.0,21.5457,21.5634,21.5368,21.5545,3020000.0
2014-08-15 14:20:00,24.36,24.42,24.36,24.42,3056800.0,21.5545,21.6076,21.5545,21.6076,3056800.0
2014-08-15 14:30:00,24.42,24.43,24.41,24.42,2486400.0,21.6076,21.6165,21.5988,21.6076,2486400.0
2014-08-15 14:40:00,24.42,24.44,24.42,24.42,2597600.0,21.6076,21.6253,21.6076,21.6076,2597600.0
2014-08-15 14:50:00,24.42,24.43,24.41,24.42,1541200.0,21.6076,21.6165,21.5988,21.6076,1541200.0
2014-08-15 15:00:00,24.42,24.43,24.38,24.41,2522000.0,21.6076,21.6165,21.5722,21.5988,2522000.0
2014-08-15 15:10:00,24.41,24.41,24.39,24.4,1855200.0,21.5988,21.5988,21.5811,21.5899,1855200.0
2014-08-15 15:20:00,24.4,24.42,24.39,24.42,1841200.0,21.5899,21.6076,21.5811,21.6076,1841200.0
2014-08-15 15:30:00,24.42,24.46,24.41,24.45,4170800.0,21.6076,21.643,21.5988,21.6341,4170800.0
2014-08-15 15:40:00,24.45,24.48,24.45,24.48,4515200.0,21.6341,21.6607,21.6341,21.6607,4515200.0
2014-08-15 15:50:00,24.47,24.5,24.47,24.5,10866800.0,21.6518,21.6784,21.6518,21.6784,10866800.0
2014-08-18 09:30:00,24.62,24.63,24.5,24.53,16601600.0,21.7846,21.7934,21.6784,21.7049,16601600.0
2014-08-18 09:40:00,24.53,24.61,24.53,24.6,6559200.0,21.7049,21.7757,21.7049,21.7669,6559200.0
2014-08-18 09:50:00,24.6,24.68,24.6,24.68,7275600.0,21.7669,21.8377,21.7669,21.8377,7275600.0
2014-08-18 10:00:00,24.68,24.71,24.64,24.67,6540000.0,21.8377,21.8642,21.8023,21.8288,6540000.0
2014-08-18 10:10:00,24.67,24.71,24.67,24.69,4378800.0,21.8288,21.8642,21.8288,21.8465,4378800.0
2014-08-18 10:20:00,24.68,24.72,24.68,24.7,3601200.0,21.8377,21.8731,21.8377,21.8554,3601200.0
2014-08-18 10:30:00,24.7,24.72,24.68,24.72,3034400.0,21.8554,21.8731,21.8377,21.8731,3034400.0
2014-08-18 10:40:00,24.72,24.74,24.69,24.7,3460000.0,21.8731,21.8907,21.8465,21.8554,3460000.0
2014-08-18 10:50:00,24.69,24.75,24.69,24.75,3256000.0,21.8465,21.8996,21.8465,21.8996,3256000.0
2014-08-18 11:00:00,24.75,24.75,24.73,24.75,3114400.0,21.8996,21.8996,21.8819,21.8996,3114400.0
2014-08-18 11:10:00,24.75,24.75,24.73,24.73,2532400.0,21.8996,21.8996,21.8819,21.8819,2532400.0
2014-08-18 11:20:00,24.73,24.78,24.72,24.77,5906000.0,21.8819,21.9261,21.8731,21.9173,5906000.0
2014-08-18 11:30:00,24.77,24.78,24.75,24.76,3822400.0,21.9173,21.9261,21.8996,21.9084,3822400.0
2014-08-18 11:40:00,24.76,24.78,24.75,24.76,3372000.0,21.9084,21.9261,21.8996,21.9084,3372000.0
2014-08-18 11:50:00,24.76,24.78,24.56,24.74,3852400.0,21.9084,21.9261,21.7315,21.8907,3852400.0
2014-08-18 12:00:00,24.74,24.76,24.72,24.76,2801600.0,21.8907,21.9084,21.8731,21.9084,2801600.0
2014-08-18 12:10:00,24.76,24.77,24.75,24.76,2156000.0,21.9084,21.9173,21.8996,21.9084,2156000.0
2014-08-18 12:20:00,24.76,24.77,24.74,24.74,2632400.0,21.9084,21.9173,21.8907,21.8907,2632400.0
2014-08-18 12:30:00,24.74,24.76,24.74,24.75,1645600.0,21.8907,21.9084,21.8907,21.8996,1645600.0
2014-08-18 12:40:00,24.75,24.75,24.73,24.75,1966400.0,21.8996,21.8996,21.8819,21.8996,1966400.0
2014-08-18 12:50:00,24.75,24.77,24.75,24.77,2578000.0,21.8996,21.9173,21.8996,21.9173,2578000.0
2014-08-18 13:00:00,24.77,24.78,24.76,24.78,2735200.0,21.9173,21.9261,21.9084,21.9261,2735200.0
2014-08-18 13:10:00,24.78,24.8,24.78,24.8,3174000.0,21.9261,21.9438,21.9261,21.9438,3174000.0
2014-08-18 13:20:00,24.8,24.8,24.78,24.79,2040800.0,21.9438,21.9438,21.9261,21.935,2040800.0
2014-08-18 13:30:00,24.79,24.8,24.79,24.8,2029200.0,21.935,21.9438,21.935,21.9438,2029200.0
2014-08-18 13:40:00,24.8,24.83,24.8,24.82,3687600.0,21.9438,21.9704,21.9438,21.9615,3687600.0
2014-08-18 13:50:00,24.82,24.84,24.81,24.82,4002400.0,21.9615,21.9792,21.9527,21.9615,4002400.0
2014-08-18 14:00:00,24.82,24.83,24.78,24.78,3014000.0,21.9615,21.9704,21.9261,21.9261,3014000.0
2014-08-18 14:10:00,24.78,24.81,24.78,24.79,2777200.0,21.9261,21.9527,21.9261,21.935,2777200.0
2014-08-18 14:20:00,24.79,24.84,24.78,24.81,4213600.0,21.935,21.9792,21.9261,21.9527,4213600.0
2014-08-18 14:30:00,24.81,24.82,24.79,24.8,2748400.0,21.9527,21.9615,21.935,21.9438,2748400.0
2014-08-18 14:40:00,24.8,24.81,24.77,24.79,2830800.0,21.9438,21.9527,21.9173,21.935,2830800.0
2014-08-18 14:50:00,24.79,24.8,24.78,24.8,1746400.0,21.935,21.9438,21.9261,21.9438,1746400.0
2014-08-18 15:00:00,24.8,24.81,24.79,24.8,2144400.0,21.9438,21.9527,21.935,21.9438,2144400.0
2014-08-18 15:10:00,24.8,24.81,24.79,24.81,2206000.0,21.9438,21.9527,21.935,21.9527,2206000.0
2014-08-18 15:20:00,24.81,24.81,24.79,24.8,2913200.0,21.9527,21.9527,21.935,21.9438,2913200.0
2014-08-18 15:30:00,24.79,24.8,24.78,24.78,3116800.0,21.935,21.9438,21.9261,21.9261,3116800.0
2014-08-18 15:40:00,24.78,24.79,24.77,24.78,4399200.0,21.9261,21.935,21.9173,21.9261,4399200.0
2014-08-18 15:50:00,24.78,24.8,24.77,24.79,8990800.0,21.9261,21.9438,21.9173,21.935,8990800.0
2014-08-19 09:30:00,24.86,24.9,24.83,24.88,14926800.0,21.9969,22.0323,21.9704,22.0146,14926800.0
2014-08-19 09:40:00,24.89,24.91,24.88,24.89,7752000.0,22.0235,22.0412,22.0146,22.0235,7752000.0
2014-08-19 09:50:00,24.89,24.97,24.89,24.96,9091200.0,22.0235,22.0943,22.0235,22.0854,9091200.0
2014-08-19 10:00:00,24.96,24.99,24.94,24.96,8496000.0,22.0854,22.112,22.0677,22.0854,8496000.0
2014-08-19 10:10:00,24.96,24.97,24.89,24.92,7716000.0,22.0854,22.0943,22.0235,22.05,7716000.0
2014-08-19 10:20:00,24.92,24.96,24.92,24.94,4582400.0,22.05,22.0854,22.05,22.0677,4582400.0
2014-08-19 10:30:00,24.94,24.95,24.9,24.93,4155200.0,22.0677,22.0766,22.0323,22.0589,4155200.0
2014-08-19 10:40:00,24.93,24.97,24.92,24.96,3362400.0,22.0589,22.0943,22.05,22.0854,3362400.0
2014-08-19 10:50:00,24.96,24.97,24.93,24.94,3082800.0,22.0854,22.0943,22.0589,22.0677,3082800.0
2014-08-19 11:00:00,24.94,24.95,24.91,24.93,3488000.0,22.0677,22.0766,22.0412,22.0589,3488000.0
2014-08-19 11:10:00,24.93,24.94,24.89,24.92,4127600.0,22.0589,22.0677,22.0235,22.05,4127600.0
2014-08-19 11:20:00,24.92,24.94,24.92,24.93,3119600.0,22.05,22.0677,22.05,22.0589,3119600.0
2014-08-19 11:30:00,24.93,24.99,24.93,24.99,6927600.0,22.0589,22.112,22.0589,22.112,6927600.0
2014-08-19 11:40:00,24.99,25.0,24.98,24.99,5005600.0,22.112,22.1208,22.1031,22.112,5005600.0
2014-08-19 11:50:00,24.99,25.0,24.99,25.0,7807600.0,22.112,22.1208,22.112,22.1208,7807600.0
2014-08-19 12:00:00,25.0,25.0,24.96,24.98,8140400.0,22.1208,22.1208,22.0854,22.1031,8140400.0
2014-08-19 12:10:00,24.98,25.05,24.98,25.05,19082000.0,22.1031,22.165,22.1031,22.165,19082000.0
2014-08-19 12:20:00,25.05,25.1,25.04,25.09,9706400.0,22.165,22.2093,22.1562,22.2004,9706400.0
2014-08-19 12:30:00,25.09,25.11,25.06,25.1,6171600.0,22.2004,22.2181,22.1739,22.2093,6171600.0
2014-08-19 12:40:00,25.1,25.12,25.1,25.12,5141600.0,22.2093,22.227,22.2093,22.227,5141600.0
2014-08-19 12:50:00,25.12,25.13,25.08,25.08,7481200.0,22.227,22.2358,22.1916,22.1916,7481200.0
2014-08-19 13:00:00,25.08,25.11,25.06,25.08,4799600.0,22.1916,22.2181,22.1739,22.1916,4799600.0
2014-08-19 13:10:00,25.08,25.1,25.05,25.09,3924400.0,22.1916,22.2093,22.165,22.2004,3924400.0
2014-08-19 13:20:00,25.09,25.12,25.08,25.11,3543200.0,22.2004,22.227,22.1916,22.2181,3543200.0
2014-08-19 13:30:00,25.11,25.13,25.1,25.13,3665600.0,22.2181,22.2358,22.2093,22.2358,3665600.0
2014-08-19 13:40:00,25.13,25.14,25.07,25.09,5623600.0,22.2358,22.2447,22.1827,22.2004,5623600.0
2014-08-19 13:50:00,25.09,25.11,25.07,25.11,2754400.0,22.2004,22.2181,22.1827,22.2181,2754400.0
2014-08-19 14:00:00,25.11,25.11,25.09,25.1,3050400.0,22.2181,22.2181,22.2004,22.2093,3050400.0
2014-08-19 14:10:00,25.1,25.13,25.09,25.11,3250400.0,22.2093,22.2358,22.2004,22.2181,3250400.0
2014-08-19 14:20:00,25.11,25.15,25.1,25.14,3478400.0,22.2181,22.2535,22.2093,22.2447,3478400.0
2014-08-19 14:30:00,25.14,25.14,25.11,25.13,3071200.0,22.2447,22.2447,22.2181,22.2358,3071200.0
2014-08-19 14:40:00,25.13,25.14,25.11,25.14,2475600.0,22.2358,22.2447,22.2181,22.2447,2475600.0
2014-08-19 14:50:00,25.14,25.16,25.08,25.1,6167200.0,22.2447,22.2624,22.1916,22.2093,6167200.0
2014-08-19 15:00:00,25.1,25.12,25.1,25.11,3453200.0,22.2093,22.227,22.2093,22.2181,3453200.0
2014-08-19 15:10:00,25.1,25.16,25.1,25.14,4826800.0,22.2093,22.2624,22.2093,22.2447,4826800.0
2014-08-19 15:20:00,25.14,25.16,25.11,25.14,5334000.0,22.2447,22.2624,22.2181,22.2447,5334000.0
2014-08-19 15:30:00,25.14,25.17,25.12,25.14,5294400.0,22.2447,22.2712,22.227,22.2447,5294400.0
2014-08-19 15:40:00,25.14,25.15,25.07,25.11,6864800.0,22.2447,22.2535,22.1827,22.2181,6864800.0
2014-08-19 15:50:00,25.11,25.14,25.1,25.14,13711600.0,22.2181,22.2447,22.2093,22.2447,13711600.0
2014-08-20 09:30:00,25.11,25.19,25.06,25.18,15766400.0,22.2181,22.2889,22.1739,22.2801,15766400.0
2014-08-20 09:40:00,25.18,25.18,25.07,25.09,9562400.0,22.2801,22.2801,22.1827,22.2004,9562400.0
2014-08-20 09:50:00,25.09,25.15,25.08,25.11,6760400.0,22.2004,22.2535,22.1916,22.2181,6760400.0
2014-08-20 10:00:00,25.11,25.12,25.08,25.1,4628800.0,22.2181,22.227,22.1916,22.2093,4628800.0
2014-08-20 10:10:00,25.1,25.1,25.04,25.04,7534800.0,22.2093,22.2093,22.1562,22.1562,7534800.0
2014-08-20 10:20:00,25.04,25.06,25.02,25.02,7195200.0,22.1562,22.1739,22.1385,22.1385,7195200.0
2014-08-20 10:30:00,25.02,25.05,24.99,25.05,10766800.0,22.1385,22.165,22.112,22.165,10766800.0
2014-08-20 10:40:00,25.05,25.07,25.04,25.07,3699600.0,22.165,22.1827,22.1562,22.1827,3699600.0
2014-08-20 10:50:00,25.07,25.11,25.07,25.1,3241600.0,22.1827,22.2181,22.1827,22.2093,3241600.0
2014-08-20 11:00:00,25.1,25.12,25.08,25.12,3408800.0,22.2093,22.227,22.1916,22.227,3408800.0
2014-08-20 11:10:00,25.12,25.14,25.1,25.13,4239600.0,22.227,22.2447,22.2093,22.2358,4239600.0
2014-08-20 11:20:00,25.13,25.14,25.1,25.14,2900000.0,22.2358,22.2447,22.2093,22.2447,2900000.0
2014-08-20 11:30:00,25.14,25.22,25.14,25.19,9449600.0,22.2447,22.3155,22.2447,22.2889,9449600.0
2014-08-20 11:40:00,25.19,25.21,25.18,25.19,2788400.0,22.2889,22.3066,22.2801,22.2889,2788400.0
2014-08-20 11:50:00,25.19,25.22,25.19,25.2,3364800.0,22.2889,22.3155,22.2889,22.2978,3364800.0
2014-08-20 12:00:00,25.2,25.21,25.18,25.2,2454000.0,22.2978,22.3066,22.2801,22.2978,2454000.0
2014-08-20 12:10:00,25.21,25.22,25.19,25.21,3606400.0,22.3066,22.3155,22.2889,22.3066,3606400.0
2014-08-20 12:20:00,25.21,25.21,25.15,25.16,3363600.0,22.3066,22.3066,22.2535,22.2624,3363600.0
2014-08-20 12:30:00,25.16,25.2,25.15,25.2,2019200.0,22.2624,22.2978,22.2535,22.2978,2019200.0
2014-08-20 12:40:00,25.2,25.21,25.19,25.21,2064400.0,22.2978,22.3066,22.2889,22.3066,2064400.0
2014-08-20 12:50:00,25.21,25.22,25.19,25.22,3016800.0,22.3066,22.3155,22.2889,22.3155,3016800.0
2014-08-20 13:00:00,25.22,25.25,25.22,25.25,3048400.0,22.3155,22.342,22.3155,22.342,3048400.0
2014-08-20 13:10:00,25.25,25.25,25.24,25.25,2438000.0,22.342,22.342,22.3332,22.342,2438000.0
2014-08-20 13:20:00,25.25,25.27,25.24,25.25,5388400.0,22.342,22.3597,22.3332,22.342,5388400.0
2014-08-20 13:30:00,25.25,25.26,25.19,25.21,4066000.0,22.342,22.3509,22.2889,22.3066,4066000.0
2014-08-20 13:40:00,25.21,25.24,25.21,25.22,2152400.0,22.3066,22.3332,22.3066,22.3155,2152400.0
2014-08-20 13:50:00,25.22,25.24,25.21,25.23,2042000.0,22.3155,22.3332,22.3066,22.3243,2042000.0
2014-08-20 14:00:00,25.23,25.24,25.17,25.21,6718800.0,22.3243,22.3332,22.2712,22.3066,6718800.0
2014-08-20 14:10:00,25.21,25.22,25.18,25.2,2924400.0,22.3066,22.3155,22.2801,22.2978,2924400.0
2014-08-20 14:20:00,25.2,25.23,25.2,25.22,2505600.0,22.2978,22.3243,22.2978,22.3155,2505600.0
2014-08-20 14:30:00,25.22,25.23,25.2,25.22,3193200.0,22.3155,22.3243,22.2978,22.3155,3193200.0
2014-08-20 14:40:00,25.22,25.22,25.2,25.22,2820800.0,22.3155,22.3155,22.2978,22.3155,2820800.0
2014-08-20 14:50:00,25.22,25.22,25.2,25.22,2704400.0,22.3155,22.3155,22.2978,22.3155,2704400.0
2014-08-20 15:00:00,25.22,25.22,25.19,25.2,3226000.0,22.3155,22.3155,22.2889,22.2978,3226000.0
2014-08-20 15:10:00,25.2,25.22,25.2,25.22,2469200.0,22.2978,22.3155,22.2978,22.3155,2469200.0
2014-08-20 15:20:00,25.22,25.24,25.2,25.22,3647600.0,22.3155,22.3332,22.2978,22.3155,3647600.0
2014-08-20 15:30:00,25.22,25.25,25.21,25.24,3646800.0,22.3155,22.342,22.3066,22.3332,3646800.0
2014-08-20 15:40:00,25.24,25.25,25.22,25.23,5030800.0,22.3332,22.342,22.3155,22.3243,5030800.0
2014-08-20 15:50:00,25.22,25.22,25.14,25.14,13269600.0,22.3155,22.3155,22.2447,22.2447,13269600.0
2014-08-21 09:30:00,25.14,25.2,25.09,25.16,11017200.0,22.2447,22.2978,22.2004,22.2624,11017200.0
2014-08-21 09:40:00,25.16,25.18,25.14,25.14,5076400.0,22.2624,22.2801,22.2447,22.2447,5076400.0
2014-08-21 09:50:00,25.15,25.16,25.12,25.15,4334400.0,22.2535,22.2624,22.227,22.2535,4334400.0
2014-08-21 10:00:00,25.16,25.16,25.04,25.06,7184800.0,22.2624,22.2624,22.1562,22.1739,7184800.0
2014-08-21 10:10:00,25.06,25.09,25.03,25.08,4958400.0,22.1739,22.2004,22.1473,22.1916,4958400.0
2014-08-21 10:20:00,25.09,25.11,25.07,25.1,3291200.0,22.2004,22.2181,22.1827,22.2093,3291200.0
2014-08-21 10:30:00,25.1,25.16,25.1,25.12,3509600.0,22.2093,22.2624,22.2093,22.227,3509600.0
2014-08-21 10:40:00,25.12,25.15,25.1,25.12,2516000.0,22.227,22.2535,22.2093,22.227,2516000.0
2014-08-21 10:50:00,25.12,25.15,25.11,25.11,2230000.0,22.227,22.2535,22.2181,22.2181,2230000.0
2014-08-21 11:00:00,25.11,25.12,25.09,25.1,2147200.0,22.2181,22.227,22.2004,22.2093,2147200.0
2014-08-21 11:10:00,25.09,25.11,25.09,25.1,2086000.0,22.2004,22.2181,22.2004,22.2093,2086000.0
2014-08-21 11:20:00,25.1,25.11,25.09,25.09,2276400.0,22.2093,22.2181,22.2004,22.2004,2276400.0
2014-08-21 11:30:00,25.1,25.12,25.09,25.11,1716800.0,22.2093,22.227,22.2004,22.2181,1716800.0
2014-08-21 11:40:00,25.11,25.13,25.11,25.11,1564000.0,22.2181,22.2358,22.2181,22.2181,1564000.0
2014-08-21 11:50:00,25.11,25.14,25.11,25.11,2479200.0,22.2181,22.2447,22.2181,22.2181,2479200.0
2014-08-21 12:00:00,25.11,25.12,25.09,25.12,1734000.0,22.2181,22.227,22.2004,22.227,1734000.0
2014-08-21 12:10:00,25.12,25.14,25.12,25.12,1777600.0,22.227,22.2447,22.227,22.227,1777600.0
2014-08-21 12:20:00,25.13,25.13,25.09,25.11,2757600.0,22.2358,22.2358,22.2004,22.2181,2757600.0
2014-08-21 12:30:00,25.11,25.11,25.09,25.11,1681200.0,22.2181,22.2181,22.2004,22.2181,1681200.0
2014-08-21 12:40:00,25.11,25.12,25.1,25.12,1160000.0,22.2181,22.227,22.2093,22.227,1160000.0
2014-08-21 12:50:00,25.11,25.13,25.11,25.12,1141200.0,22.2181,22.2358,22.2181,22.227,1141200.0
2014-08-21 13:00:00,25.12,25.14,25.11,25.14,1094000.0,22.227,22.2447,22.2181,22.2447,1094000.0
2014-08-21 13:10:00,25.14,25.15,25.13,25.13,2410800.0,22.2447,22.2535,22.2358,22.2358,2410800.0
2014-08-21 13:20:00,25.13,25.14,25.11,25.13,1418800.0,22.2358,22.2447,22.2181,22.2358,1418800.0
2014-08-21 13:30:00,25.14,25.16,25.12,25.16,2098000.0,22.2447,22.2624,22.227,22.2624,2098000.0
2014-08-21 13:40:00,25.16,25.17,25.14,25.16,1873600.0,22.2624,22.2712,22.2447,22.2624,1873600.0
2014-08-21 13:50:00,25.16,25.16,25.14,25.16,1276800.0,22.2624,22.2624,22.2447,22.2624,1276800.0
2014-08-21 14:00:00,25.16,25.18,25.16,25.18,2018800.0,22.2624,22.2801,22.2624,22.2801,2018800.0
2014-08-21 14:10:00,25.18,25.2,25.16,25.19,2575600.0,22.2801,22.2978,22.2624,22.2889,2575600.0
2014-08-21 14:20:00,25.2,25.24,25.2,25.21,4647600.0,22.2978,22.3332,22.2978,22.3066,4647600.0
2014-08-21 14:30:00,25.21,25.22,25.2,25.2,1686400.0,22.3066,22.3155,22.2978,22.2978,1686400.0
2014-08-21 14:40:00,25.2,25.22,25.2,25.21,1541200.0,22.2978,22.3155,22.2978,22.3066,1541200.0
2014-08-21 14:50:00,25.21,25.22,25.21,25.21,1629200.0,22.3066,22.3155,22.3066,22.3066,1629200.0
2014-08-21 15:00:00,25.21,25.21,25.18,25.2,2098000.0,22.3066,22.3066,22.2801,22.2978,2098000.0
2014-08-21 15:10:00,25.2,25.21,25.19,25.19,1949200.0,22.2978,22.3066,22.2889,22.2889,1949200.0
2014-08-21 15:20:00,25.19,25.21,25.19,25.2,1818800.0,22.2889,22.3066,22.2889,22.2978,1818800.0
2014-08-21 15:30:00,25.2,25.21,25.18,25.18,2406000.0,22.2978,22.3066,22.2801,22.2801,2406000.0
2014-08-21 15:40:00,25.18,25.19,25.15,25.15,3072000.0,22.2801,22.2889,22.2535,22.2535,3072000.0
2014-08-21 15:50:00,25.15,25.15,25.12,25.15,7295200.0,22.2535,22.2535,22.227,22.2535,7295200.0
2014-08-22 09:30:00,25.07,25.17,25.05,25.14,11380000.0,22.1827,22.2712,22.165,22.2447,11380000.0
2014-08-22 09:40:00,25.14,25.15,25.08,25.15,5365600.0,22.2447,22.2535,22.1916,22.2535,5365600.0
2014-08-22 09:50:00,25.15,25.22,25.15,25.22,6132800.0,22.2535,22.3155,22.2535,22.3155,6132800.0
2014-08-22 10:00:00,25.22,25.23,25.15,25.22,6532400.0,22.3155,22.3243,22.2535,22.3155,6532400.0
2014-08-22 10:10:00,25.22,25.25,25.21,25.24,5412800.0,22.3155,22.342,22.3066,22.3332,5412800.0
2014-08-22 10:20:00,25.24,25.28,25.21,25.28,6364400.0,22.3332,22.3686,22.3066,22.3686,6364400.0
2014-08-22 10:30:00,25.27,25.31,25.27,25.3,6531600.0,22.3597,22.3951,22.3597,22.3863,6531600.0
2014-08-22 10:40:00,25.3,25.3,25.22,25.24,5220800.0,22.3863,22.3863,22.3155,22.3332,5220800.0
2014-08-22 10:50:00,25.24,25.28,25.23,25.24,3966800.0,22.3332,22.3686,22.3243,22.3332,3966800.0
2014-08-22 11:00:00,25.24,25.28,25.21,25.28,4434000.0,22.3332,22.3686,22.3066,22.3686,4434000.0
2014-08-22 11:10:00,25.28,25.31,25.28,25.3,3926000.0,22.3686,22.3951,22.3686,22.3863,3926000.0
2014-08-22 11:20:00,25.3,25.35,25.3,25.35,5533200.0,22.3863,22.4305,22.3863,22.4305,5533200.0
2014-08-22 11:30:00,25.35,25.35,25.32,25.35,3312400.0,22.4305,22.4305,22.404,22.4305,3312400.0
2014-08-22 11:40:00,25.35,25.35,25.29,25.3,3667600.0,22.4305,22.4305,22.3774,22.3863,3667600.0
2014-08-22 11:50:00,25.3,25.34,25.27,25.34,3472000.0,22.3863,22.4216,22.3597,22.4216,3472000.0
2014-08-22 12:00:00,25.34,25.34,25.29,25.32,2097200.0,22.4216,22.4216,22.3774,22.404,2097200.0
2014-08-22 12:10:00,25.32,25.34,25.31,25.32,1718000.0,22.404,22.4216,22.3951,22.404,1718000.0
2014-08-22 12:20:00,25.32,25.35,25.32,25.35,2241200.0,22.404,22.4305,22.404,22.4305,2241200.0
2014-08-22 12:30:00,25.35,25.35,25.33,25.35,1924400.0,22.4305,22.4305,22.4128,22.4305,1924400.0
2014-08-22 12:40:00,25.35,25.37,25.35,25.36,2375600.0,22.4305,22.4482,22.4305,22.4393,2375600.0
2014-08-22 12:50:00,25.36,25.36,25.33,25.33,1528800.0,22.4393,22.4393,22.4128,22.4128,1528800.0
2014-08-22 13:00:00,25.33,25.34,25.3,25.31,2358800.0,22.4128,22.4216,22.3863,22.3951,2358800.0
2014-08-22 13:10:00,25.31,25.32,25.28,25.31,3422400.0,22.3951,22.404,22.3686,22.3951,3422400.0
2014-08-22 13:20:00,25.3,25.31,25.25,25.27,4155200.0,22.3863,22.3951,22.342,22.3597,4155200.0
2014-08-22 13:30:00,25.27,25.3,25.27,25.29,3282800.0,22.3597,22.3863,22.3597,22.3774,3282800.0
2014-08-22 13:40:00,25.29,25.31,25.28,25.31,2060000.0,22.3774,22.3951,22.3686,22.3951,2060000.0
2014-08-22 13:50:00,25.31,25.31,25.28,25.29,2568000.0,22.3951,22.3951,22.3686,22.3774,2568000.0
2014-08-22 14:00:00,25.29,25.29,25.25,25.27,3628800.0,22.3774,22.3774,22.342,22.3597,3628800.0
2014-08-22 14:10:00,25.27,25.28,25.25,25.28,2311200.0,22.3597,22.3686,22.342,22.3686,2311200.0
2014-08-22 14:20:00,25.28,25.29,25.27,25.28,2032800.0,22.3686,22.3774,22.3597,22.3686,2032800.0
2014-08-22 14:30:00,25.28,25.29,25.26,25.27,2533600.0,22.3686,22.3774,22.3509,22.3597,2533600.0
2014-08-22 14:40:00,25.27,25.3,25.27,25.3,2779200.0,22.3597,22.3863,22.3597,22.3863,2779200.0
2014-08-22 14:50:00,25.3,25.31,25.3,25.3,2141600.0,22.3863,22.3951,22.3863,22.3863,2141600.0
2014-08-22 15:00:00,25.3,25.33,25.3,25.33,3168400.0,22.3863,22.4128,22.3863,22.4128,3168400.0
2014-08-22 15:10:00,25.33,25.34,25.32,25.33,2517200.0,22.4128,22.4216,22.404,22.4128,2517200.0
2014-08-22 15:20:00,25.33,25.34,25.32,25.33,2459200.0,22.4128,22.4216,22.404,22.4128,2459200.0
2014-08-22 15:30:00,25.33,25.33,25.31,25.32,3414800.0,22.4128,22.4128,22.3951,22.404,3414800.0
2014-08-22 15:40:00,25.31,25.33,25.3,25.3,3788800.0,22.3951,22.4128,22.3863,22.3863,3788800.0
2014-08-22 15:50:00,25.3,25.35,25.28,25.33,12015200.0,22.3863,22.4305,22.3686,22.4128,12015200.0
2014-08-25 09:30:00,25.45,25.5,25.42,25.49,12558400.0,22.519,22.5632,22.4924,22.5544,12558400.0
2014-08-25 09:40:00,25.49,25.54,25.46,25.53,11439600.0,22.5544,22.5986,22.5278,22.5898,11439600.0
2014-08-25 09:50:00,25.53,25.54,25.45,25.45,8192800.0,22.5898,22.5986,22.519,22.519,8192800.0
2014-08-25 10:00:00,25.45,25.48,25.44,25.46,6508800.0,22.519,22.5455,22.5101,22.5278,6508800.0
2014-08-25 10:10:00,25.45,25.46,25.39,25.42,6984400.0,22.519,22.5278,22.4659,22.4924,6984400.0
2014-08-25 10:20:00,25.42,25.44,25.39,25.43,5598400.0,22.4924,22.5101,22.4659,22.5013,5598400.0
2014-08-25 10:30:00,25.43,25.47,25.42,25.45,3762400.0,22.5013,22.5367,22.4924,22.519,3762400.0
2014-08-25 10:40:00,25.45,25.49,25.43,25.49,3535200.0,22.519,22.5544,22.5013,22.5544,3535200.0
2014-08-25 10:50:00,25.49,25.5,25.48,25.49,4762400.0,22.5544,22.5632,22.5455,22.5544,4762400.0
2014-08-25 11:00:00,25.49,25.5,25.46,25.46,2437600.0,22.5544,22.5632,22.5278,22.5278,2437600.0
2014-08-25 11:10:00,25.46,25.49,25.46,25.49,2024800.0,22.5278,22.5544,22.5278,22.5544,2024800.0
2014-08-25 11:20:00,25.49,25.5,25.48,25.5,2868000.0,22.5544,22.5632,22.5455,22.5632,2868000.0
2014-08-25 11:30:00,25.5,25.52,25.48,25.52,4769200.0,22.5632,22.5809,22.5455,22.5809,4769200.0
2014-08-25 11:40:00,25.52,25.52,25.49,25.49,2092800.0,22.5809,22.5809,22.5544,22.5544,2092800.0
2014-08-25 11:50:00,25.5,25.5,25.48,25.49,1866000.0,22.5632,22.5632,22.5455,22.5544,1866000.0
2014-08-25 12:00:00,25.48,25.5,25.47,25.48,2022400.0,22.5455,22.5632,22.5367,22.5455,2022400.0
2014-08-25 12:10:00,25.48,25.5,25.46,25.48,1645600.0,22.5455,22.5632,22.5278,22.5455,1645600.0
2014-08-25 12:20:00,25.48,25.49,25.43,25.44,2960400.0,22.5455,22.5544,22.5013,22.5101,2960400.0
2014-08-25 12:30:00,25.44,25.45,25.41,25.42,2568400.0,22.5101,22.519,22.4836,22.4924,2568400.0
2014-08-25 12:40:00,25.42,25.43,25.39,25.42,2589600.0,22.4924,22.5013,22.4659,22.4924,2589600.0
2014-08-25 12:50:00,25.42,25.42,25.36,25.39,4134800.0,22.4924,22.4924,22.4393,22.4659,4134800.0
2014-08-25 13:00:00,25.39,25.39,25.32,25.34,3890400.0,22.4659,22.4659,22.404,22.4216,3890400.0
2014-08-25 13:10:00,25.35,25.42,25.32,25.4,3150400.0,22.4305,22.4924,22.404,22.4747,3150400.0
2014-08-25 13:20:00,25.4,25.42,25.39,25.42,2128800.0,22.4747,22.4924,22.4659,22.4924,2128800.0
2014-08-25 13:30:00,25.42,25.42,25.41,25.41,1515200.0,22.4924,22.4924,22.4836,22.4836,1515200.0
2014-08-25 13:40:00,25.41,25.43,25.41,25.43,1578400.0,22.4836,22.5013,22.4836,22.5013,1578400.0
2014-08-25 13:50:00,25.43,25.44,25.41,25.41,1712400.0,22.5013,22.5101,22.4836,22.4836,1712400.0
2014-08-25 14:00:00,25.41,25.41,25.37,25.4,1998800.0,22.4836,22.4836,22.4482,22.4747,1998800.0
2014-08-25 14:10:00,25.4,25.41,25.37,25.39,1813600.0,22.4747,22.4836,22.4482,22.4659,1813600.0
2014-08-25 14:20:00,25.39,25.4,25.37,25.39,1678400.0,22.4659,22.4747,22.4482,22.4659,1678400.0
2014-08-25 14:30:00,25.39,25.4,25.38,25.4,1292000.0,22.4659,22.4747,22.457,22.4747,1292000.0
2014-08-25 14:40:00,25.39,25.4,25.38,25.38,1448000.0,22.4659,22.4747,22.457,22.457,1448000.0
2014-08-25 14:50:00,25.38,25.41,25.38,25.4,1430800.0,22.457,22.4836,22.457,22.4747,1430800.0
2014-08-25 15:00:00,25.41,25.42,25.4,25.41,1659200.0,22.4836,22.4924,22.4747,22.4836,1659200.0
2014-08-25 15:10:00,25.41,25.42,25.41,25.41,1507200.0,22.4836,22.4924,22.4836,22.4836,1507200.0
2014-08-25 15:20:00,25.41,25.42,25.4,25.42,2187200.0,22.4836,22.4924,22.4747,22.4924,2187200.0
2014-08-25 15:30:00,25.42,25.44,25.42,25.44,2352400.0,22.4924,22.5101,22.4924,22.5101,2352400.0
2014-08-25 15:40:00,25.43,25.44,25.42,25.43,2373600.0,22.5013,22.5101,22.4924,22.5013,2373600.0
2014-08-25 15:50:00,25.43,25.43,25.38,25.39,8130000.0,22.5013,22.5013,22.457,22.4659,8130000.0
2014-08-26 09:30:00,25.36,25.38,25.31,25.31,9218000.0,22.4393,22.457,22.3951,22.3951,9218000.0
2014-08-26 09:40:00,25.31,25.33,25.22,25.33,12142400.0,22.3951,22.4128,22.3155,22.4128,12142400.0
2014-08-26 09:50:00,25.33,25.34,25.28,25.31,4764400.0,22.4128,22.4216,22.3686,22.3951,4764400.0
2014-08-26 10:00:00,25.31,25.32,25.22,25.23,6648000.0,22.3951,22.404,22.3155,22.3243,6648000.0
2014-08-26 10:10:00,25.23,25.27,25.23,25.23,4966400.0,22.3243,22.3597,22.3243,22.3243,4966400.0
2014-08-26 10:20:00,25.23,25.28,25.22,25.27,4950800.0,22.3243,22.3686,22.3155,22.3597,4950800.0
2014-08-26 10:30:00,25.27,25.31,25.27,25.3,3810400.0,22.3597,22.3951,22.3597,22.3863,3810400.0
2014-08-26 10:40:00,25.3,25.31,25.26,25.31,3006800.0,22.3863,22.3951,22.3509,22.3951,3006800.0
2014-08-26 10:50:00,25.31,25.31,25.25,25.26,3467600.0,22.3951,22.3951,22.342,22.3509,3467600.0
2014-08-26 11:00:00,25.26,25.29,25.25,25.28,3882800.0,22.3509,22.3774,22.342,22.3686,3882800.0
2014-08-26 11:10:00,25.28,25.29,25.27,25.27,2672000.0,22.3686,22.3774,22.3597,22.3597,2672000.0
2014-08-26 11:20:00,25.27,25.29,25.27,25.29,2134800.0,22.3597,22.3774,22.3597,22.3774,2134800.0
2014-08-26 11:30:00,25.29,25.3,25.27,25.28,1871600.0,22.3774,22.3863,22.3597,22.3686,1871600.0
2014-08-26 11:40:00,25.28,25.29,25.26,25.29,2344000.0,22.3686,22.3774,22.3509,22.3774,2344000.0
2014-08-26 11:50:00,25.29,25.3,25.27,25.29,1938400.0,22.3774,22.3863,22.3597,22.3774,1938400.0
2014-08-26 12:00:00,25.29,25.3,25.27,25.3,2125200.0,22.3774,22.3863,22.3597,22.3863,2125200.0
2014-08-26 12:10:00,25.3,25.31,25.28,25.29,1490000.0,22.3863,22.3951,22.3686,22.3774,1490000.0
2014-08-26 12:20:00,25.29,25.35,25.29,25.29,2022000.0,22.3774,22.4305,22.3774,22.3774,2022000.0
2014-08-26 12:30:00,25.29,25.32,25.29,25.32,1401200.0,22.3774,22.404,22.3774,22.404,1401200.0
2014-08-26 12:40:00,25.32,25.32,25.29,25.3,1850800.0,22.404,22.404,22.3774,22.3863,1850800.0
2014-08-26 12:50:00,25.3,25.3,25.27,25.28,1811600.0,22.3863,22.3863,22.3597,22.3686,1811600.0
2014-08-26 13:00:00,25.28,25.29,25.26,25.28,1694400.0,22.3686,22.3774,22.3509,22.3686,1694400.0
2014-08-26 13:10:00,25.28,25.3,25.27,25.29,1162000.0,22.3686,22.3863,22.3597,22.3774,1162000.0
2014-08-26 13:20:00,25.29,25.3,25.29,25.29,1097600.0,22.3774,22.3863,22.3774,22.3774,1097600.0
2014-08-26 13:30:00,25.29,25.3,25.29,25.29,1023600.0,22.3774,22.3863,22.3774,22.3774,1023600.0
2014-08-26 13:40:00,25.29,25.3,25.28,25.29,1094400.0,22.3774,22.3863,22.3686,22.3774,1094400.0
2014-08-26 13:50:00,25.29,25.3,25.28,25.3,1063200.0,22.3774,22.3863,22.3686,22.3863,1063200.0
2014-08-26 14:00:00,25.3,25.31,25.29,25.29,1320400.0,22.3863,22.3951,22.3774,22.3774,1320400.0
2014-08-26 14:10:00,25.29,25.31,25.29,25.31,1358000.0,22.3774,22.3951,22.3774,22.3951,1358000.0
2014-08-26 14:20:00,25.31,25.32,25.31,25.31,1479200.0,22.3951,22.404,22.3951,22.3951,1479200.0
2014-08-26 14:30:00,25.31,25.31,25.27,25.28,2231600.0,22.3951,22.3951,22.3597,22.3686,2231600.0
2014-08-26 14:40:00,25.28,25.29,25.28,25.29,1588000.0,22.3686,22.3774,22.3686,22.3774,1588000.0
2014-08-26 14:50:00,25.29,25.32,25.28,25.28,2267600.0,22.3774,22.404,22.3686,22.3686,2267600.0
2014-08-26 15:00:00,25.28,25.3,25.28,25.28,1486800.0,22.3686,22.3863,22.3686,22.3686,1486800.0
2014-08-26 15:10:00,25.28,25.3,25.28,25.29,1520000.0,22.3686,22.3863,22.3686,22.3774,1520000.0
2014-08-26 15:20:00,25.3,25.3,25.27,25.27,1992800.0,22.3863,22.3863,22.3597,22.3597,1992800.0
2014-08-26 15:30:00,25.27,25.29,25.27,25.29,1734000.0,22.3597,22.3774,22.3597,22.3774,1734000.0
2014-08-26 15:40:00,25.29,25.3,25.27,25.27,2670400.0,22.3774,22.3863,22.3597,22.3597,2670400.0
2014-08-26 15:50:00,25.27,25.28,25.22,25.22,9284000.0,22.3597,22.3686,22.3155,22.3155,9284000.0
2014-08-27 09:30:00,25.25,25.3,25.21,25.23,8628400.0,22.342,22.3863,22.3066,22.3243,8628400.0
2014-08-27 09:40:00,25.23,25.24,25.18,25.19,5850800.0,22.3243,22.3332,22.2801,22.2889,5850800.0
2014-08-27 09:50:00,25.2,25.22,25.18,25.21,3766400.0,22.2978,22.3155,22.2801,22.3066,3766400.0
2014-08-27 10:00:00,25.21,25.23,25.19,25.22,3021600.0,22.3066,22.3243,22.2889,22.3155,3021600.0
2014-08-27 10:10:00,25.22,25.24,25.19,25.2,3425200.0,22.3155,22.3332,22.2889,22.2978,3425200.0
2014-08-27 10:20:00,25.2,25.21,25.19,25.2,2794400.0,22.2978,22.3066,22.2889,22.2978,2794400.0
2014-08-27 10:30:00,25.2,25.22,25.18,25.18,2942800.0,22.2978,22.3155,22.2801,22.2801,2942800.0
2014-08-27 10:40:00,25.18,25.25,25.18,25.25,2710400.0,22.2801,22.342,22.2801,22.342,2710400.0
2014-08-27 10:50:00,25.24,25.3,25.23,25.29,5091600.0,22.3332,22.3863,22.3243,22.3774,5091600.0
2014-08-27 11:00:00,25.29,25.3,25.26,25.27,2924400.0,22.3774,22.3863,22.3509,22.3597,2924400.0
2014-08-27 11:10:00,25.27,25.27,25.25,25.27,1970400.0,22.3597,22.3597,22.342,22.3597,1970400.0
2014-08-27 11:20:00,25.27,25.29,25.27,25.28,1790400.0,22.3597,22.3774,22.3597,22.3686,1790400.0
2014-08-27 11:30:00,25.28,25.37,25.27,25.37,5498000.0,22.3686,22.4482,22.3597,22.4482,5498000.0
2014-08-27 11:40:00,25.37,25.49,25.37,25.48,8474800.0,22.4482,22.5544,22.4482,22.5455,8474800.0
2014-08-27 11:50:00,25.47,25.5,25.42,25.44,6378800.0,22.5367,22.5632,22.4924,22.5101,6378800.0
2014-08-27 12:00:00,25.44,25.47,25.43,25.45,3270800.0,22.5101,22.5367,22.5013,22.519,3270800.0
2014-08-27 12:10:00,25.44,25.47,25.43,25.47,2705600.0,22.5101,22.5367,22.5013,22.5367,2705600.0
2014-08-27 12:20:00,25.47,25.49,25.45,25.46,2679600.0,22.5367,22.5544,22.519,22.5278,2679600.0
2014-08-27 12:30:00,25.46,25.49,25.45,25.46,2399600.0,22.5278,22.5544,22.519,22.5278,2399600.0
2014-08-27 12:40:00,25.46,25.49,25.44,25.48,2638000.0,22.5278,22.5544,22.5101,22.5455,2638000.0
2014-08-27 12:50:00,25.48,25.52,25.48,25.52,6935200.0,22.5455,22.5809,22.5455,22.5809,6935200.0
2014-08-27 13:00:00,25.52,25.52,25.46,25.48,2878800.0,22.5809,22.5809,22.5278,22.5455,2878800.0
2014-08-27 13:10:00,25.48,25.5,25.47,25.47,2942800.0,22.5455,22.5632,22.5367,22.5367,2942800.0
2014-08-27 13:20:00,25.47,25.5,25.47,25.49,2793200.0,22.5367,22.5632,22.5367,22.5544,2793200.0
2014-08-27 13:30:00,25.49,25.52,25.49,25.51,3027200.0,22.5544,22.5809,22.5544,22.5721,3027200.0
2014-08-27 13:40:00,25.51,25.53,25.5,25.52,2976400.0,22.5721,22.5898,22.5632,22.5809,2976400.0
2014-08-27 13:50:00,25.52,25.55,25.51,25.54,4336000.0,22.5809,22.6075,22.5721,22.5986,4336000.0
2014-08-27 14:00:00,25.54,25.56,25.54,25.56,3434800.0,22.5986,22.6163,22.5986,22.6163,3434800.0
2014-08-27 14:10:00,25.56,25.64,25.56,25.63,7532400.0,22.6163,22.6871,22.6163,22.6782,7532400.0
2014-08-27 14:20:00,25.63,25.64,25.58,25.58,6802400.0,22.6782,22.6871,22.634,22.634,6802400.0
2014-08-27 14:30:00,25.58,25.59,25.55,25.58,5472800.0,22.634,22.6429,22.6075,22.634,5472800.0
2014-08-27 14:40:00,25.59,25.59,25.55,25.57,3601200.0,22.6429,22.6429,22.6075,22.6252,3601200.0
2014-08-27 14:50:00,25.57,25.58,25.52,25.52,4342400.0,22.6252,22.634,22.5809,22.5809,4342400.0
2014-08-27 15:00:00,25.52,25.56,25.5,25.56,4628000.0,22.5809,22.6163,22.5632,22.6163,4628000.0
2014-08-27 15:10:00,25.56,25.56,25.53,25.53,2595600.0,22.6163,22.6163,22.5898,22.5898,2595600.0
2014-08-27 15:20:00,25.53,25.53,25.49,25.5,5418000.0,22.5898,22.5898,22.5544,22.5632,5418000.0
2014-08-27 15:30:00,25.5,25.51,25.49,25.5,2994800.0,22.5632,22.5721,22.5544,22.5632,2994800.0
2014-08-27 15:40:00,25.5,25.51,25.49,25.49,3422800.0,22.5632,22.5721,22.5544,22.5544,3422800.0
2014-08-27 15:50:00,25.49,25.54,25.49,25.53,7614000.0,22.5544,22.5986,22.5544,22.5898,7614000.0
2014-08-28 09:30:00,25.4,25.58,25.39,25.58,14228800.0,22.4747,22.634,22.4659,22.634,14228800.0
2014-08-28 09:40:00,25.58,25.61,25.54,25.56,12189200.0,22.634,22.6606,22.5986,22.6163,12189200.0
2014-08-28 09:50:00,25.56,25.64,25.56,25.6,8365200.0,22.6163,22.6871,22.6163,22.6517,8365200.0
2014-08-28 10:00:00,25.61,25.63,25.59,25.6,5594000.0,22.6606,22.6782,22.6429,22.6517,5594000.0
2014-08-28 10:10:00,25.6,25.6,25.54,25.56,6570800.0,22.6517,22.6517,22.5986,22.6163,6570800.0
2014-08-28 10:20:00,25.57,25.58,25.51,25.53,6778000.0,22.6252,22.634,22.5721,22.5898,6778000.0
2014-08-28 10:30:00,25.52,25.57,25.52,25.56,4322000.0,22.5809,22.6252,22.5809,22.6163,4322000.0
2014-08-28 10:40:00,25.56,25.62,25.55,25.62,4744400.0,22.6163,22.6694,22.6075,22.6694,4744400.0
2014-08-28 10:50:00,25.61,25.63,25.57,25.59,4549200.0,22.6606,22.6782,22.6252,22.6429,4549200.0
2014-08-28 11:00:00,25.59,25.61,25.59,25.6,3537600.0,22.6429,22.6606,22.6429,22.6517,3537600.0
2014-08-28 11:10:00,25.6,25.61,25.58,25.58,3698400.0,22.6517,22.6606,22.634,22.634,3698400.0
2014-08-28 11:20:00,25.58,25.6,25.56,25.59,2856000.0,22.634,22.6517,22.6163,22.6429,2856000.0
2014-08-28 11:30:00,25.6,25.62,25.59,25.61,4848000.0,22.6517,22.6694,22.6429,22.6606,4848000.0
2014-08-28 11:40:00,25.62,25.62,25.6,25.62,2218400.0,22.6694,22.6694,22.6517,22.6694,2218400.0
2014-08-28 11:50:00,25.62,25.64,25.59,25.61,3744400.0,22.6694,22.6871,22.6429,22.6606,3744400.0
2014-08-28 12:00:00,25.61,25.63,25.59,25.62,3652000.0,22.6606,22.6782,22.6429,22.6694,3652000.0
2014-08-28 12:10:00,25.62,25.66,25.62,25.66,5057600.0,22.6694,22.7048,22.6694,22.7048,5057600.0
2014-08-28 12:20:00,25.66,25.7,25.65,25.66,6297200.0,22.7048,22.7402,22.6959,22.7048,6297200.0
2014-08-28 12:30:00,25.66,25.67,25.62,25.63,3426800.0,22.7048,22.7136,22.6694,22.6782,3426800.0
2014-08-28 12:40:00,25.63,25.64,25.61,25.63,2304000.0,22.6782,22.6871,22.6606,22.6782,2304000.0
2014-08-28 12:50:00,25.63,25.65,25.59,25.61,2472400.0,22.6782,22.6959,22.6429,22.6606,2472400.0
2014-08-28 13:00:00,25.61,25.61,25.57,25.59,3137200.0,22.6606,22.6606,22.6252,22.6429,3137200.0
2014-08-28 13:10:00,25.6,25.62,25.59,25.61,2549600.0,22.6517,22.6694,22.6429,22.6606,2549600.0
2014-08-28 13:20:00,25.61,25.61,25.58,25.59,1523200.0,22.6606,22.6606,22.634,22.6429,1523200.0
2014-08-28 13:30:00,25.59,25.6,25.59,25.6,1673600.0,22.6429,22.6517,22.6429,22.6517,1673600.0
2014-08-28 13:40:00,25.6,25.64,25.6,25.61,2199200.0,22.6517,22.6871,22.6517,22.6606,2199200.0
2014-08-28 13:50:00,25.61,25.63,25.6,25.61,1456400.0,22.6606,22.6782,22.6517,22.6606,1456400.0
2014-08-28 14:00:00,25.61,25.62,25.6,25.61,1462800.0,22.6606,22.6694,22.6517,22.6606,1462800.0
2014-08-28 14:10:00,25.61,25.62,25.59,25.61,1782800.0,22.6606,22.6694,22.6429,22.6606,1782800.0
2014-08-28 14:20:00,25.61,25.62,25.6,25.61,1229200.0,22.6606,22.6694,22.6517,22.6606,1229200.0
2014-08-28 14:30:00,25.61,25.62,25.6,25.61,1680800.0,22.6606,22.6694,22.6517,22.6606,1680800.0
2014-08-28 14:40:00,25.61,25.63,25.61,25.61,1709600.0,22.6606,22.6782,22.6606,22.6606,1709600.0
2014-08-28 14:50:00,25.61,25.61,25.57,25.57,2937600.0,22.6606,22.6606,22.6252,22.6252,2937600.0
2014-08-28 15:00:00,25.57,25.58,25.54,25.57,3636000.0,22.6252,22.634,22.5986,22.6252,3636000.0
2014-08-28 15:10:00,25.57,25.59,25.56,25.59,1748400.0,22.6252,22.6429,22.6163,22.6429,1748400.0
2014-08-28 15:20:00,25.59,25.6,25.58,25.59,1514400.0,22.6429,22.6517,22.634,22.6429,1514400.0
2014-08-28 15:30:00,25.59,25.61,25.59,25.61,3256800.0,22.6429,22.6606,22.6429,22.6606,3256800.0
2014-08-28 15:40:00,25.61,25.63,25.6,25.62,4667200.0,22.6606,22.6782,22.6517,22.6694,4667200.0
2014-08-28 15:50:00,25.61,25.62,25.55,25.56,10080400.0,22.6606,22.6694,22.6075,22.6163,10080400.0
2014-08-29 09:30:00,25.72,25.73,25.65,25.68,11198000.0,22.7579,22.7667,22.6959,22.7225,11198000.0
2014-08-29 09:40:00,25.69,25.69,25.6,25.61,7871600.0,22.7313,22.7313,22.6517,22.6606,7871600.0
2014-08-29 09:50:00,25.61,25.65,25.59,25.63,6198000.0,22.6606,22.6959,22.6429,22.6782,6198000.0
2014-08-29 10:00:00,25.63,25.65,25.61,25.61,3880000.0,22.6782,22.6959,22.6606,22.6606,3880000.0
2014-08-29 10:10:00,25.61,25.61,25.56,25.57,5461600.0,22.6606,22.6606,22.6163,22.6252,5461600.0
2014-08-29 10:20:00,25.57,25.61,25.55,25.6,4788800.0,22.6252,22.6606,22.6075,22.6517,4788800.0
2014-08-29 10:30:00,25.6,25.63,25.58,25.63,3187200.0,22.6517,22.6782,22.634,22.6782,3187200.0
2014-08-29 10:40:00,25.63,25.63,25.61,25.61,2398800.0,22.6782,22.6782,22.6606,22.6606,2398800.0
2014-08-29 10:50:00,25.61,25.62,25.61,25.62,3348400.0,22.6606,22.6694,22.6606,22.6694,3348400.0
2014-08-29 11:00:00,25.62,25.67,25.62,25.65,5269200.0,22.6694,22.7136,22.6694,22.6959,5269200.0
2014-08-29 11:10:00,25.65,25.66,25.63,25.64,2916000.0,22.6959,22.7048,22.6782,22.6871,2916000.0
2014-08-29 11:20:00,25.64,25.65,25.64,25.64,2608000.0,22.6871,22.6959,22.6871,22.6871,2608000.0
2014-08-29 11:30:00,25.64,25.66,25.64,25.65,3048000.0,22.6871,22.7048,22.6871,22.6959,3048000.0
2014-08-29 11:40:00,25.65,25.65,25.62,25.63,2480000.0,22.6959,22.6959,22.6694,22.6782,2480000.0
2014-08-29 11:50:00,25.63,25.63,25.61,25.62,2573200.0,22.6782,22.6782,22.6606,22.6694,2573200.0
2014-08-29 12:00:00,25.62,25.63,25.58,25.58,3024400.0,22.6694,22.6782,22.634,22.634,3024400.0
2014-08-29 12:10:00,25.58,25.59,25.58,25.59,2525200.0,22.634,22.6429,22.634,22.6429,2525200.0
2014-08-29 12:20:00,25.59,25.6,25.58,25.6,2336800.0,22.6429,22.6517,22.634,22.6517,2336800.0
2014-08-29 12:30:00,25.6,25.63,25.6,25.61,2448400.0,22.6517,22.6782,22.6517,22.6606,2448400.0
2014-08-29 12:40:00,25.61,25.62,25.6,25.61,1339200.0,22.6606,22.6694,22.6517,22.6606,1339200.0
2014-08-29 12:50:00,25.61,25.61,25.6,25.61,1218400.0,22.6606,22.6606,22.6517,22.6606,1218400.0
2014-08-29 13:00:00,25.61,25.63,25.61,25.63,1388800.0,22.6606,22.6782,22.6606,22.6782,1388800.0
2014-08-29 13:10:00,25.63,25.63,25.61,25.62,1322400.0,22.6782,22.6782,22.6606,22.6694,1322400.0
2014-08-29 13:20:00,25.61,25.62,25.59,25.6,1784800.0,22.6606,22.6694,22.6429,22.6517,1784800.0
2014-08-29 13:30:00,25.6,25.61,25.59,25.61,1250000.0,22.6517,22.6606,22.6429,22.6606,1250000.0
2014-08-29 13:40:00,25.61,25.61,25.6,25.61,2022400.0,22.6606,22.6606,22.6517,22.6606,2022400.0
2014-08-29 13:50:00,25.61,25.61,25.6,25.61,1611200.0,22.6606,22.6606,22.6517,22.6606,1611200.0
2014-08-29 14:00:00,25.61,25.62,25.61,25.62,1442800.0,22.6606,22.6694,22.6606,22.6694,1442800.0
2014-08-29 14:10:00,25.62,25.65,25.61,25.65,3702800.0,22.6694,22.6959,22.6606,22.6959,3702800.0
2014-08-29 14:20:00,25.65,25.65,25.63,25.64,2302000.0,22.6959,22.6959,22.6782,22.6871,2302000.0
2014-08-29 14:30:00,25.64,25.65,25.64,25.64,1488800.0,22.6871,22.6959,22.6871,22.6871,1488800.0
2014-08-29 14:40:00,25.64,25.65,25.63,25.65,1911200.0,22.6871,22.6959,22.6782,22.6959,1911200.0
2014-08-29 14:50:00,25.65,25.65,25.64,25.65,1934000.0,22.6959,22.6959,22.6871,22.6959,1934000.0
2014-08-29 15:00:00,25.65,25.65,25.63,25.63,1832000.0,22.6959,22.6959,22.6782,22.6782,1832000.0
2014-08-29 15:10:00,25.63,25.65,25.62,25.65,2788800.0,22.6782,22.6959,22.6694,22.6959,2788800.0
2014-08-29 15:20:00,25.64,25.65,25.62,25.63,2442400.0,22.6871,22.6959,22.6694,22.6782,2442400.0
2014-08-29 15:30:00,25.63,25.64,25.62,25.64,3219600.0,22.6782,22.6871,22.6694,22.6871,3219600.0
2014-08-29 15:40:00,25.64,25.64,25.6,25.61,4334800.0,22.6871,22.6871,22.6517,22.6606,4334800.0
2014-08-29 15:50:00,25.61,25.64,25.59,25.63,12566800.0,22.6606,22.6871,22.6429,22.6782,12566800.0
2014-09-02 09:30:00,25.77,25.8,25.68,25.75,20588000.0,22.8021,22.8287,22.7225,22.7844,20588000.0
2014-09-02 09:40:00,25.76,25.78,25.73,25.75,7562800.0,22.7933,22.811,22.7667,22.7844,7562800.0
2014-09-02 09:50:00,25.75,25.77,25.73,25.75,6563600.0,22.7844,22.8021,22.7667,22.7844,6563600.0
2014-09-02 10:00:00,25.75,25.84,25.75,25.83,7740400.0,22.7844,22.8641,22.7844,22.8552,7740400.0
2014-09-02 10:10:00,25.84,25.93,25.83,25.9,10456800.0,22.8641,22.9437,22.8552,22.9172,10456800.0
2014-09-02 10:20:00,25.9,25.92,25.89,25.9,4294800.0,22.9172,22.9349,22.9083,22.9172,4294800.0
2014-09-02 10:30:00,25.9,25.91,25.85,25.88,5438400.0,22.9172,22.926,22.8729,22.8995,5438400.0
2014-09-02 10:40:00,25.88,25.91,25.88,25.91,4105200.0,22.8995,22.926,22.8995,22.926,4105200.0
2014-09-02 10:50:00,25.91,25.92,25.88,25.91,3837600.0,22.926,22.9349,22.8995,22.926,3837600.0
2014-09-02 11:00:00,25.91,25.92,25.89,25.9,3264000.0,22.926,22.9349,22.9083,22.9172,3264000.0
2014-09-02 11:10:00,25.91,25.91,25.86,25.86,4400800.0,22.926,22.926,22.8818,22.8818,4400800.0
2014-09-02 11:20:00,25.86,25.91,25.85,25.9,4700400.0,22.8818,22.926,22.8729,22.9172,4700400.0
2014-09-02 11:30:00,25.9,25.9,25.88,25.88,2285600.0,22.9172,22.9172,22.8995,22.8995,2285600.0
2014-09-02 11:40:00,25.88,25.89,25.86,25.88,2954000.0,22.8995,22.9083,22.8818,22.8995,2954000.0
2014-09-02 11:50:00,25.88,25.88,25.83,25.83,3578800.0,22.8995,22.8995,22.8552,22.8552,3578800.0
2014-09-02 12:00:00,25.83,25.85,25.81,25.84,4601600.0,22.8552,22.8729,22.8375,22.8641,4601600.0
2014-09-02 12:10:00,25.84,25.88,25.84,25.87,2636800.0,22.8641,22.8995,22.8641,22.8906,2636800.0
2014-09-02 12:20:00,25.87,25.89,25.85,25.88,2602800.0,22.8906,22.9083,22.8729,22.8995,2602800.0
2014-09-02 12:30:00,25.88,25.88,25.85,25.86,2768800.0,22.8995,22.8995,22.8729,22.8818,2768800.0
2014-09-02 12:40:00,25.86,25.88,25.82,25.86,4180400.0,22.8818,22.8995,22.8464,22.8818,4180400.0
2014-09-02 12:50:00,25.86,25.86,25.83,25.84,1858000.0,22.8818,22.8818,22.8552,22.8641,1858000.0
2014-09-02 13:00:00,25.84,25.84,25.8,25.83,2975200.0,22.8641,22.8641,22.8287,22.8552,2975200.0
2014-09-02 13:10:00,25.83,25.86,25.81,25.84,1511600.0,22.8552,22.8818,22.8375,22.8641,1511600.0
2014-09-02 13:20:00,25.84,25.86,25.81,25.82,2045600.0,22.8641,22.8818,22.8375,22.8464,2045600.0
2014-09-02 13:30:00,25.82,25.82,25.78,25.81,4114000.0,22.8464,22.8464,22.811,22.8375,4114000.0
2014-09-02 13:40:00,25.81,25.82,25.79,25.79,2485600.0,22.8375,22.8464,22.8198,22.8198,2485600.0
2014-09-02 13:50:00,25.79,25.87,25.79,25.86,4252400.0,22.8198,22.8906,22.8198,22.8818,4252400.0
2014-09-02 14:00:00,25.86,25.86,25.84,25.84,2262000.0,22.8818,22.8818,22.8641,22.8641,2262000.0
2014-09-02 14:10:00,25.84,25.85,25.83,25.83,1392000.0,22.8641,22.8729,22.8552,22.8552,1392000.0
2014-09-02 14:20:00,25.83,25.84,25.8,25.83,3290000.0,22.8552,22.8641,22.8287,22.8552,3290000.0
2014-09-02 14:30:00,25.83,25.83,25.74,25.75,8810400.0,22.8552,22.8552,22.7756,22.7844,8810400.0
2014-09-02 14:40:00,25.75,25.8,25.75,25.79,3599600.0,22.7844,22.8287,22.7844,22.8198,3599600.0
2014-09-02 14:50:00,25.8,25.82,25.79,25.8,2168800.0,22.8287,22.8464,22.8198,22.8287,2168800.0
2014-09-02 15:00:00,25.8,25.81,25.79,25.79,2164400.0,22.8287,22.8375,22.8198,22.8198,2164400.0
2014-09-02 15:10:00,25.79,25.83,25.79,25.81,2254000.0,22.8198,22.8552,22.8198,22.8375,2254000.0
2014-09-02 15:20:00,25.81,25.83,25.8,25.81,2537200.0,22.8375,22.8552,22.8287,22.8375,2537200.0
2014-09-02 15:30:00,25.81,25.82,25.78,25.82,5116800.0,22.8375,22.8464,22.811,22.8464,5116800.0
2014-09-02 15:40:00,25.81,25.82,25.81,25.82,3998400.0,22.8375,22.8464,22.8375,22.8464,3998400.0
2014-09-02 15:50:00,25.82,25.83,25.81,25.83,9164000.0,22.8464,22.8552,22.8375,22.8552,9164000.0
2014-09-03 09:30:00,25.78,25.8,25.66,25.67,17650000.0,22.811,22.8287,22.7048,22.7136,17650000.0
2014-09-03 09:40:00,25.67,25.68,25.07,25.22,42984800.0,22.7136,22.7225,22.1827,22.3155,42984800.0
2014-09-03 09:50:00,25.22,25.29,24.98,25.07,40208000.0,22.3155,22.3774,22.1031,22.1827,40208000.0
2014-09-03 10:00:00,25.07,25.23,25.06,25.21,18398000.0,22.1827,22.3243,22.1739,22.3066,18398000.0
2014-09-03 10:10:00,25.21,25.28,25.19,25.22,12785200.0,22.3066,22.3686,22.2889,22.3155,12785200.0
2014-09-03 10:20:00,25.22,25.24,25.1,25.13,10658400.0,22.3155,22.3332,22.2093,22.2358,10658400.0
2014-09-03 10:30:00,25.13,25.14,25.01,25.06,13153200.0,22.2358,22.2447,22.1297,22.1739,13153200.0
2014-09-03 10:40:00,25.05,25.12,25.04,25.12,8981600.0,22.165,22.227,22.1562,22.227,8981600.0
2014-09-03 10:50:00,25.12,25.13,25.06,25.07,7534000.0,22.227,22.2358,22.1739,22.1827,7534000.0
2014-09-03 11:00:00,25.07,25.09,25.02,25.04,7819600.0,22.1827,22.2004,22.1385,22.1562,7819600.0
2014-09-03 11:10:00,25.04,25.09,25.01,25.06,8317600.0,22.1562,22.2004,22.1297,22.1739,8317600.0
2014-09-03 11:20:00,25.06,25.07,24.94,24.94,16121600.0,22.1739,22.1827,22.0677,22.0677,16121600.0
2014-09-03 11:30:00,24.94,24.95,24.83,24.85,20267200.0,22.0677,22.0766,21.9704,21.9881,20267200.0
2014-09-03 11:40:00,24.85,24.85,24.65,24.69,25342400.0,21.9881,21.9881,21.8111,21.8465,25342400.0
2014-09-03 11:50:00,24.69,24.8,24.67,24.77,14502400.0,21.8465,21.9438,21.8288,21.9173,14502400.0
2014-09-03 12:00:00,24.77,24.79,24.7,24.77,10807200.0,21.9173,21.935,21.8554,21.9173,10807200.0
2014-09-03 12:10:00,24.77,24.82,24.76,24.8,10669600.0,21.9173,21.9615,21.9084,21.9438,10669600.0
2014-09-03 12:20:00,24.8,24.82,24.73,24.78,10177600.0,21.9438,21.9615,21.8819,21.9261,10177600.0
2014-09-03 12:30:00,24.78,24.9,24.74,24.88,11334000.0,21.9261,22.0323,21.8907,22.0146,11334000.0
2014-09-03 12:40:00,24.89,24.95,24.88,24.93,12788400.0,22.0235,22.0766,22.0146,22.0589,12788400.0
2014-09-03 12:50:00,24.93,24.98,24.93,24.97,9142800.0,22.0589,22.1031,22.0589,22.0943,9142800.0
2014-09-03 13:00:00,24.97,24.97,24.91,24.96,5052000.0,22.0943,22.0943,22.0412,22.0854,5052000.0
2014-09-03 13:10:00,24.96,25.05,24.96,24.99,8228400.0,22.0854,22.165,22.0854,22.112,8228400.0
2014-09-03 13:20:00,24.99,25.02,24.98,25.0,4762800.0,22.112,22.1385,22.1031,22.1208,4762800.0
2014-09-03 13:30:00,25.0,25.01,24.94,24.96,4804400.0,22.1208,22.1297,22.0677,22.0854,4804400.0
2014-09-03 13:40:00,24.96,24.96,24.92,24.94,3941200.0,22.0854,22.0854,22.05,22.0677,3941200.0
2014-09-03 13:50:00,24.94,24.99,24.92,24.98,3664400.0,22.0677,22.112,22.05,22.1031,3664400.0
2014-09-03 14:00:00,24.98,24.99,24.94,24.97,3881600.0,22.1031,22.112,22.0677,22.0943,3881600.0
2014-09-03 14:10:00,24.96,25.0,24.93,24.93,3988400.0,22.0854,22.1208,22.0589,22.0589,3988400.0
2014-09-03 14:20:00,24.93,24.95,24.89,24.92,3429200.0,22.0589,22.0766,22.0235,22.05,3429200.0
2014-09-03 14:30:00,24.92,24.95,24.91,24.91,3322800.0,22.05,22.0766,22.0412,22.0412,3322800.0
2014-09-03 14:40:00,24.91,24.92,24.82,24.83,6856800.0,22.0412,22.05,21.9615,21.9704,6856800.0
2014-09-03 14:50:00,24.83,24.83,24.73,24.75,9622400.0,21.9704,21.9704,21.8819,21.8996,9622400.0
2014-09-03 15:00:00,24.74,24.77,24.72,24.77,7692400.0,21.8907,21.9173,21.8731,21.9173,7692400.0
2014-09-03 15:10:00,24.77,24.79,24.74,24.78,6816800.0,21.9173,21.935,21.8907,21.9261,6816800.0
2014-09-03 15:20:00,24.78,24.8,24.76,24.77,5844400.0,21.9261,21.9438,21.9084,21.9173,5844400.0
2014-09-03 15:30:00,24.77,24.78,24.75,24.75,8385600.0,21.9173,21.9261,21.8996,21.8996,8385600.0
2014-09-03 15:40:00,24.75,24.75,24.71,24.75,10218000.0,21.8996,21.8996,21.8642,21.8996,10218000.0
2014-09-03 15:50:00,24.75,24.77,24.7,24.74,17808000.0,21.8996,21.9173,21.8554,21.8907,17808000.0
2014-09-04 09:30:00,24.73,24.76,24.45,24.62,43628800.0,21.8819,21.9084,21.6341,21.7846,43628800.0
2014-09-04 09:40:00,24.62,24.81,24.57,24.81,22967600.0,21.7846,21.9527,21.7403,21.9527,22967600.0
2014-09-04 09:50:00,24.81,24.95,24.79,24.91,21019600.0,21.9527,22.0766,21.935,22.0412,21019600.0
2014-09-04 10:00:00,24.91,25.0,24.88,24.97,12187200.0,22.0412,22.1208,22.0146,22.0943,12187200.0
2014-09-04 10:10:00,24.98,24.98,24.89,24.93,10444800.0,22.1031,22.1031,22.0235,22.0589,10444800.0
2014-09-04 10:20:00,24.94,25.02,24.92,24.98,11082400.0,22.0677,22.1385,22.05,22.1031,11082400.0
2014-09-04 10:30:00,24.98,25.0,24.94,24.96,7966000.0,22.1031,22.1208,22.0677,22.0854,7966000.0
2014-09-04 10:40:00,24.96,25.02,24.95,24.99,8697200.0,22.0854,22.1385,22.0766,22.112,8697200.0
2014-09-04 10:50:00,24.99,25.02,24.97,24.99,5544800.0,22.112,22.1385,22.0943,22.112,5544800.0
2014-09-04 11:00:00,24.98,25.0,24.95,24.97,5577200.0,22.1031,22.1208,22.0766,22.0943,5577200.0
2014-09-04 11:10:00,24.97,24.99,24.88,24.89,7029200.0,22.0943,22.112,22.0146,22.0235,7029200.0
2014-09-04 11:20:00,24.89,24.92,24.84,24.92,6648800.0,22.0235,22.05,21.9792,22.05,6648800.0
2014-09-04 11:30:00,24.92,24.95,24.9,24.91,4123200.0,22.05,22.0766,22.0323,22.0412,4123200.0
2014-09-04 11:40:00,24.91,24.93,24.85,24.87,3971200.0,22.0412,22.0589,21.9881,22.0058,3971200.0
2014-09-04 11:50:00,24.87,24.93,24.87,24.88,3782800.0,22.0058,22.0589,22.0058,22.0146,3782800.0
2014-09-04 12:00:00,24.88,24.92,24.88,24.91,2738400.0,22.0146,22.05,22.0146,22.0412,2738400.0
2014-09-04 12:10:00,24.9,24.9,24.86,24.87,3501200.0,22.0323,22.0323,21.9969,22.0058,3501200.0
2014-09-04 12:20:00,24.87,24.89,24.78,24.8,5755600.0,22.0058,22.0235,21.9261,21.9438,5755600.0
2014-09-04 12:30:00,24.8,24.82,24.78,24.79,3035200.0,21.9438,21.9615,21.9261,21.935,3035200.0
2014-09-04 12:40:00,24.79,24.88,24.79,24.86,3984800.0,21.935,22.0146,21.935,21.9969,3984800.0
2014-09-04 12:50:00,24.86,24.91,24.84,24.85,3902000.0,21.9969,22.0412,21.9792,21.9881,3902000.0
2014-09-04 13:00:00,24.85,24.88,24.84,24.87,2660800.0,21.9881,22.0146,21.9792,22.0058,2660800.0
2014-09-04 13:10:00,24.88,24.88,24.84,24.85,2117600.0,22.0146,22.0146,21.9792,21.9881,2117600.0
2014-09-04 13:20:00,24.85,24.87,24.83,24.85,2560400.0,21.9881,22.0058,21.9704,21.9881,2560400.0
2014-09-04 13:30:00,24.85,24.86,24.83,24.83,2094000.0,21.9881,21.9969,21.9704,21.9704,2094000.0
2014-09-04 13:40:00,24.83,24.85,24.82,24.82,2383200.0,21.9704,21.9881,21.9615,21.9615,2383200.0
2014-09-04 13:50:00,24.82,24.82,24.76,24.77,3712400.0,21.9615,21.9615,21.9084,21.9173,3712400.0
2014-09-04 14:00:00,24.77,24.82,24.75,24.79,4118800.0,21.9173,21.9615,21.8996,21.935,4118800.0
2014-09-04 14:10:00,24.78,24.8,24.78,24.79,2732800.0,21.9261,21.9438,21.9261,21.935,2732800.0
2014-09-04 14:20:00,24.79,24.8,24.75,24.77,2978800.0,21.935,21.9438,21.8996,21.9173,2978800.0
2014-09-04 14:30:00,24.77,24.77,24.68,24.68,6638800.0,21.9173,21.9173,21.8377,21.8377,6638800.0
2014-09-04 14:40:00,24.68,24.68,24.58,24.59,7928400.0,21.8377,21.8377,21.7492,21.758,7928400.0
2014-09-04 14:50:00,24.58,24.62,24.52,24.53,8655200.0,21.7492,21.7846,21.6961,21.7049,8655200.0
2014-09-04 15:00:00,24.53,24.56,24.47,24.56,12402000.0,21.7049,21.7315,21.6518,21.7315,12402000.0
2014-09-04 15:10:00,24.55,24.56,24.48,24.51,6535200.0,21.7226,21.7315,21.6607,21.6872,6535200.0
2014-09-04 15:20:00,24.5,24.55,24.5,24.55,5990800.0,21.6784,21.7226,21.6784,21.7226,5990800.0
2014-09-04 15:30:00,24.55,24.57,24.48,24.48,6847600.0,21.7226,21.7403,21.6607,21.6607,6847600.0
2014-09-04 15:40:00,24.48,24.52,24.46,24.5,8617200.0,21.6607,21.6961,21.643,21.6784,8617200.0
2014-09-04 15:50:00,24.5,24.54,24.48,24.53,11726400.0,21.6784,21.7138,21.6607,21.7049,11726400.0
2014-09-05 09:30:00,24.7,24.81,24.66,24.72,21024000.0,21.8554,21.9527,21.82,21.8731,21024000.0
2014-09-05 09:40:00,24.72,24.79,24.61,24.79,10820800.0,21.8731,21.935,21.7757,21.935,10820800.0
2014-09-05 09:50:00,24.79,24.81,24.71,24.75,6246800.0,21.935,21.9527,21.8642,21.8996,6246800.0
2014-09-05 10:00:00,24.75,24.85,24.73,24.84,7508400.0,21.8996,21.9881,21.8819,21.9792,7508400.0
2014-09-05 10:10:00,24.84,24.85,24.73,24.75,7414400.0,21.9792,21.9881,21.8819,21.8996,7414400.0
2014-09-05 10:20:00,24.75,24.8,24.75,24.76,4653600.0,21.8996,21.9438,21.8996,21.9084,4653600.0
2014-09-05 10:30:00,24.76,24.79,24.7,24.7,7536800.0,21.9084,21.935,21.8554,21.8554,7536800.0
2014-09-05 10:40:00,24.7,24.77,24.65,24.74,6437600.0,21.8554,21.9173,21.8111,21.8907,6437600.0
2014-09-05 10:50:00,24.73,24.8,24.73,24.78,4082800.0,21.8819,21.9438,21.8819,21.9261,4082800.0
2014-09-05 11:00:00,24.77,24.81,24.74,24.8,5138000.0,21.9173,21.9527,21.8907,21.9438,5138000.0
2014-09-05 11:10:00,24.8,24.81,24.71,24.72,5547600.0,21.9438,21.9527,21.8642,21.8731,5547600.0
2014-09-05 11:20:00,24.73,24.74,24.65,24.68,6554800.0,21.8819,21.8907,21.8111,21.8377,6554800.0
2014-09-05 11:30:00,24.68,24.73,24.68,24.72,3633600.0,21.8377,21.8819,21.8377,21.8731,3633600.0
2014-09-05 11:40:00,24.72,24.78,24.72,24.74,5117600.0,21.8731,21.9261,21.8731,21.8907,5117600.0
2014-09-05 11:50:00,24.74,24.76,24.69,24.69,3127200.0,21.8907,21.9084,21.8465,21.8465,3127200.0
2014-09-05 12:00:00,24.69,24.7,24.66,24.67,3429200.0,21.8465,21.8554,21.82,21.8288,3429200.0
2014-09-05 12:10:00,24.67,24.7,24.66,24.68,2086400.0,21.8288,21.8554,21.82,21.8377,2086400.0
2014-09-05 12:20:00,24.69,24.7,24.68,24.7,1718400.0,21.8465,21.8554,21.8377,21.8554,1718400.0
2014-09-05 12:30:00,24.7,24.73,24.7,24.73,3424800.0,21.8554,21.8819,21.8554,21.8819,3424800.0
2014-09-05 12:40:00,24.73,24.73,24.67,24.68,3970000.0,21.8819,21.8819,21.8288,21.8377,3970000.0
2014-09-05 12:50:00,24.68,24.68,24.6,24.61,6011200.0,21.8377,21.8377,21.7669,21.7757,6011200.0
2014-09-05 13:00:00,24.61,24.65,24.58,24.61,4329200.0,21.7757,21.8111,21.7492,21.7757,4329200.0
2014-09-05 13:10:00,24.61,24.67,24.61,24.66,2588000.0,21.7757,21.8288,21.7757,21.82,2588000.0
2014-09-05 13:20:00,24.66,24.68,24.63,24.64,2196400.0,21.82,21.8377,21.7934,21.8023,2196400.0
2014-09-05 13:30:00,24.64,24.66,24.63,24.65,1974000.0,21.8023,21.82,21.7934,21.8111,1974000.0
2014-09-05 13:40:00,24.66,24.66,24.63,24.64,1608400.0,21.82,21.82,21.7934,21.8023,1608400.0
2014-09-05 13:50:00,24.64,24.68,24.64,24.68,2058800.0,21.8023,21.8377,21.8023,21.8377,2058800.0
2014-09-05 14:00:00,24.68,24.7,24.67,24.7,3507600.0,21.8377,21.8554,21.8288,21.8554,3507600.0
2014-09-05 14:10:00,24.69,24.7,24.68,24.69,2149200.0,21.8465,21.8554,21.8377,21.8465,2149200.0
2014-09-05 14:20:00,24.69,24.71,24.68,24.71,2239600.0,21.8465,21.8642,21.8377,21.8642,2239600.0
2014-09-05 14:30:00,24.7,24.72,24.68,24.69,3020400.0,21.8554,21.8731,21.8377,21.8465,3020400.0
2014-09-05 14:40:00,24.69,24.7,24.66,24.66,2455600.0,21.8465,21.8554,21.82,21.82,2455600.0
2014-09-05 14:50:00,24.66,24.68,24.65,24.66,2536800.0,21.82,21.8377,21.8111,21.82,2536800.0
2014-09-05 15:00:00,24.66,24.68,24.65,24.67,2471600.0,21.82,21.8377,21.8111,21.8288,2471600.0
2014-09-05 15:10:00,24.67,24.68,24.64,24.65,2994400.0,21.8288,21.8377,21.8023,21.8111,2994400.0
2014-09-05 15:20:00,24.65,24.66,24.61,24.64,4963200.0,21.8111,21.82,21.7757,21.8023,4963200.0
2014-09-05 15:30:00,24.64,24.66,24.63,24.63,4165200.0,21.8023,21.82,21.7934,21.7934,4165200.0
2014-09-05 15:40:00,24.63,24.7,24.63,24.7,6290800.0,21.7934,21.8554,21.7934,21.8554,6290800.0
2014-09-05 15:50:00,24.7,24.75,24.7,24.74,16098000.0,21.8554,21.8996,21.8554,21.8907,16098000.0
2014-09-08 09:30:00,24.83,24.83,24.66,24.69,17793600.0,21.9704,21.9704,21.82,21.8465,17793600.0
2014-09-08 09:40:00,24.69,24.75,24.67,24.68,7916400.0,21.8465,21.8996,21.8288,21.8377,7916400.0
2014-09-08 09:50:00,24.68,24.75,24.67,24.74,6746000.0,21.8377,21.8996,21.8288,21.8907,6746000.0
2014-09-08 10:00:00,24.74,24.75,24.69,24.7,4893600.0,21.8907,21.8996,21.8465,21.8554,4893600.0
2014-09-08 10:10:00,24.69,24.72,24.66,24.67,5528800.0,21.8465,21.8731,21.82,21.8288,5528800.0
2014-09-08 10:20:00,24.67,24.73,24.67,24.71,4130800.0,21.8288,21.8819,21.8288,21.8642,4130800.0
2014-09-08 10:30:00,24.71,24.71,24.66,24.68,4090800.0,21.8642,21.8642,21.82,21.8377,4090800.0
2014-09-08 10:40:00,24.68,24.71,24.67,24.7,2880000.0,21.8377,21.8642,21.8288,21.8554,2880000.0
2014-09-08 10:50:00,24.7,24.74,24.69,24.74,4640800.0,21.8554,21.8907,21.8465,21.8907,4640800.0
2014-09-08 11:00:00,24.74,24.78,24.73,24.75,5853600.0,21.8907,21.9261,21.8819,21.8996,5853600.0
2014-09-08 11:10:00,24.74,24.77,24.72,24.75,3501200.0,21.8907,21.9173,21.8731,21.8996,3501200.0
2014-09-08 11:20:00,24.75,24.76,24.74,24.75,3209600.0,21.8996,21.9084,21.8907,21.8996,3209600.0
2014-09-08 11:30:00,24.75,24.75,24.7,24.71,2677200.0,21.8996,21.8996,21.8554,21.8642,2677200.0
2014-09-08 11:40:00,24.71,24.73,24.69,24.71,2600800.0,21.8642,21.8819,21.8465,21.8642,2600800.0
2014-09-08 11:50:00,24.71,24.72,24.69,24.7,1704800.0,21.8642,21.8731,21.8465,21.8554,1704800.0
2014-09-08 12:00:00,24.7,24.71,24.68,24.7,2141200.0,21.8554,21.8642,21.8377,21.8554,2141200.0
2014-09-08 12:10:00,24.7,24.7,24.66,24.69,2727200.0,21.8554,21.8554,21.82,21.8465,2727200.0
2014-09-08 12:20:00,24.69,24.69,24.68,24.68,1286400.0,21.8465,21.8465,21.8377,21.8377,1286400.0
2014-09-08 12:30:00,24.68,24.7,24.68,24.7,1397600.0,21.8377,21.8554,21.8377,21.8554,1397600.0
2014-09-08 12:40:00,24.7,24.72,24.66,24.68,2673600.0,21.8554,21.8731,21.82,21.8377,2673600.0
2014-09-08 12:50:00,24.68,24.71,24.67,24.69,1762000.0,21.8377,21.8642,21.8288,21.8465,1762000.0
2014-09-08 13:00:00,24.69,24.72,24.68,24.7,2066400.0,21.8465,21.8731,21.8377,21.8554,2066400.0
2014-09-08 13:10:00,24.7,24.72,24.66,24.66,2596800.0,21.8554,21.8731,21.82,21.82,2596800.0
2014-09-08 13:20:00,24.66,24.69,24.65,24.65,3360800.0,21.82,21.8465,21.8111,21.8111,3360800.0
2014-09-08 13:30:00,24.65,24.66,24.59,24.6,5335600.0,21.8111,21.82,21.758,21.7669,5335600.0
2014-09-08 13:40:00,24.61,24.61,24.53,24.54,4914400.0,21.7757,21.7757,21.7049,21.7138,4914400.0
2014-09-08 13:50:00,24.54,24.56,24.53,24.55,3721200.0,21.7138,21.7315,21.7049,21.7226,3721200.0
2014-09-08 14:00:00,24.55,24.57,24.51,24.52,4279600.0,21.7226,21.7403,21.6872,21.6961,4279600.0
2014-09-08 14:10:00,24.52,24.55,24.52,24.54,2742400.0,21.6961,21.7226,21.6961,21.7138,2742400.0
2014-09-08 14:20:00,24.54,24.56,24.53,24.54,2410000.0,21.7138,21.7315,21.7049,21.7138,2410000.0
2014-09-08 14:30:00,24.54,24.55,24.53,24.54,2483200.0,21.7138,21.7226,21.7049,21.7138,2483200.0
2014-09-08 14:40:00,24.54,24.58,24.53,24.58,2638800.0,21.7138,21.7492,21.7049,21.7492,2638800.0
2014-09-08 14:50:00,24.58,24.6,24.57,24.58,2793600.0,21.7492,21.7669,21.7403,21.7492,2793600.0
2014-09-08 15:00:00,24.58,24.6,24.58,24.59,2686400.0,21.7492,21.7669,21.7492,21.758,2686400.0
2014-09-08 15:10:00,24.59,24.61,24.56,24.57,3794800.0,21.758,21.7757,21.7315,21.7403,3794800.0
2014-09-08 15:20:00,24.57,24.57,24.54,24.56,3175600.0,21.7403,21.7403,21.7138,21.7315,3175600.0
2014-09-08 15:30:00,24.56,24.59,24.56,24.58,3870000.0,21.7315,21.758,21.7315,21.7492,3870000.0
2014-09-08 15:40:00,24.58,24.58,24.56,24.57,4118800.0,21.7492,21.7492,21.7315,21.7403,4118800.0
2014-09-08 15:50:00,24.57,24.6,24.57,24.59,11272800.0,21.7403,21.7669,21.7403,21.758,11272800.0
2014-09-09 09:30:00,24.77,24.84,24.72,24.76,16808800.0,21.9173,21.9792,21.8731,21.9084,16808800.0
2014-09-09 09:40:00,24.75,24.89,24.73,24.89,11170400.0,21.8996,22.0235,21.8819,22.0235,11170400.0
2014-09-09 09:50:00,24.89,24.9,24.83,24.85,9363200.0,22.0235,22.0323,21.9704,21.9881,9363200.0
2014-09-09 10:00:00,24.85,24.91,24.84,24.91,8615600.0,21.9881,22.0412,21.9792,22.0412,8615600.0
2014-09-09 10:10:00,24.91,24.92,24.81,24.85,8664000.0,22.0412,22.05,21.9527,21.9881,8664000.0
2014-09-09 10:20:00,24.85,24.87,24.78,24.82,6299600.0,21.9881,22.0058,21.9261,21.9615,6299600.0
2014-09-09 10:30:00,24.82,24.85,24.75,24.76,7302000.0,21.9615,21.9881,21.8996,21.9084,7302000.0
2014-09-09 10:40:00,24.77,24.79,24.71,24.79,7683600.0,21.9173,21.935,21.8642,21.935,7683600.0
2014-09-09 10:50:00,24.79,24.82,24.78,24.79,5534800.0,21.935,21.9615,21.9261,21.935,5534800.0
2014-09-09 11:00:00,24.79,24.88,24.78,24.87,4971600.0,21.935,22.0146,21.9261,22.0058,4971600.0
2014-09-09 11:10:00,24.87,24.88,24.86,24.88,3396800.0,22.0058,22.0146,21.9969,22.0146,3396800.0
2014-09-09 11:20:00,24.87,24.88,24.84,24.86,3801200.0,22.0058,22.0146,21.9792,21.9969,3801200.0
2014-09-09 11:30:00,24.86,24.89,24.84,24.87,3369600.0,21.9969,22.0235,21.9792,22.0058,3369600.0
2014-09-09 11:40:00,24.87,24.89,24.86,24.88,3929600.0,22.0058,22.0235,21.9969,22.0146,3929600.0
2014-09-09 11:50:00,24.89,24.89,24.85,24.88,3948000.0,22.0235,22.0235,21.9881,22.0146,3948000.0
2014-09-09 12:00:00,24.88,24.89,24.86,24.89,3454000.0,22.0146,22.0235,21.9969,22.0235,3454000.0
2014-09-09 12:10:00,24.89,24.99,24.89,24.99,11714800.0,22.0235,22.112,22.0235,22.112,11714800.0
2014-09-09 12:20:00,24.99,25.08,24.98,25.06,13874800.0,22.112,22.1916,22.1031,22.1739,13874800.0
2014-09-09 12:30:00,25.06,25.08,25.0,25.03,9472000.0,22.1739,22.1916,22.1208,22.1473,9472000.0
2014-09-09 12:40:00,25.03,25.03,24.95,24.98,7189600.0,22.1473,22.1473,22.0766,22.1031,7189600.0
2014-09-09 12:50:00,24.98,25.07,24.96,25.06,11141200.0,22.1031,22.1827,22.0854,22.1739,11141200.0
2014-09-09 13:00:00,25.06,25.17,24.57,24.59,31260000.0,22.1739,22.2712,21.7403,21.758,31260000.0
2014-09-09 13:10:00,24.58,24.95,24.53,24.85,25966800.0,21.7492,22.0766,21.7049,21.9881,25966800.0
2014-09-09 13:20:00,24.85,24.94,24.71,24.91,16376400.0,21.9881,22.0677,21.8642,22.0412,16376400.0
2014-09-09 13:30:00,24.91,25.09,24.9,25.08,19970000.0,22.0412,22.2004,22.0323,22.1916,19970000.0
2014-09-09 13:40:00,25.08,25.4,24.97,25.38,35962800.0,22.1916,22.4747,22.0943,22.457,35962800.0
2014-09-09 13:50:00,25.39,25.77,25.34,25.68,60106000.0,22.4659,22.8021,22.4216,22.7225,60106000.0
2014-09-09 14:00:00,25.68,25.75,25.29,25.33,47182800.0,22.7225,22.7844,22.3774,22.4128,47182800.0
2014-09-09 14:10:00,25.33,25.46,25.28,25.33,22422400.0,22.4128,22.5278,22.3686,22.4128,22422400.0
2014-09-09 14:20:00,25.33,25.36,24.88,24.88,30287200.0,22.4128,22.4393,22.0146,22.0146,30287200.0
2014-09-09 14:30:00,24.89,25.21,24.81,25.16,25278800.0,22.0235,22.3066,21.9527,22.2624,25278800.0
2014-09-09 14:40:00,25.16,25.17,24.68,24.68,32462000.0,22.2624,22.2712,21.8377,21.8377,32462000.0
2014-09-09 14:50:00,24.69,24.86,24.6,24.82,23558800.0,21.8465,21.9969,21.7669,21.9615,23558800.0
2014-09-09 15:00:00,24.82,24.83,24.04,24.17,39168400.0,21.9615,21.9704,21.2714,21.3864,39168400.0
2014-09-09 15:10:00,24.17,24.58,24.16,24.51,33007200.0,21.3864,21.7492,21.3775,21.6872,33007200.0
2014-09-09 15:20:00,24.51,24.75,24.36,24.68,23591600.0,21.6872,21.8996,21.5545,21.8377,23591600.0
2014-09-09 15:30:00,24.68,24.73,24.58,24.67,15093200.0,21.8377,21.8819,21.7492,21.8288,15093200.0
2014-09-09 15:40:00,24.67,24.67,24.47,24.61,17514800.0,21.8288,21.8288,21.6518,21.7757,17514800.0
2014-09-09 15:50:00,24.61,24.62,24.49,24.5,22094800.0,21.7757,21.7846,21.6695,21.6784,22094800.0
2014-09-10 09:30:00,24.5,24.83,24.45,24.64,36207200.0,21.6784,21.9704,21.6341,21.8023,36207200.0
2014-09-10 09:40:00,24.64,24.79,24.6,24.71,15504800.0,21.8023,21.935,21.7669,21.8642,15504800.0
2014-09-10 09:50:00,24.71,24.72,24.53,24.57,12338000.0,21.8642,21.8731,21.7049,21.7403,12338000.0
2014-09-10 10:00:00,24.57,24.62,24.44,24.56,16386400.0,21.7403,21.7846,21.6253,21.7315,16386400.0
2014-09-10 10:10:00,24.56,24.65,24.46,24.48,10397600.0,21.7315,21.8111,21.643,21.6607,10397600.0
2014-09-10 10:20:00,24.48,24.62,24.46,24.59,11314000.0,21.6607,21.7846,21.643,21.758,11314000.0
2014-09-10 10:30:00,24.6,24.6,24.5,24.6,7007600.0,21.7669,21.7669,21.6784,21.7669,7007600.0
2014-09-10 10:40:00,24.59,24.73,24.57,24.66,11844800.0,21.758,21.8819,21.7403,21.82,11844800.0
2014-09-10 10:50:00,24.66,24.72,24.64,24.69,7908000.0,21.82,21.8731,21.8023,21.8465,7908000.0
2014-09-10 11:00:00,24.69,24.72,24.58,24.61,7750800.0,21.8465,21.8731,21.7492,21.7757,7750800.0
2014-09-10 11:10:00,24.61,24.77,24.6,24.74,9460800.0,21.7757,21.9173,21.7669,21.8907,9460800.0
2014-09-10 11:20:00,24.74,24.78,24.71,24.75,6578000.0,21.8907,21.9261,21.8642,21.8996,6578000.0
2014-09-10 11:30:00,24.75,24.86,24.75,24.84,10203600.0,21.8996,21.9969,21.8996,21.9792,10203600.0
2014-09-10 11:40:00,24.84,24.94,24.84,24.92,10213200.0,21.9792,22.0677,21.9792,22.05,10213200.0
2014-09-10 11:50:00,24.92,24.94,24.83,24.91,7040400.0,22.05,22.0677,21.9704,22.0412,7040400.0
2014-09-10 12:00:00,24.91,24.92,24.86,24.91,4937600.0,22.0412,22.05,21.9969,22.0412,4937600.0
2014-09-10 12:10:00,24.91,24.96,24.86,24.95,6625200.0,22.0412,22.0854,21.9969,22.0766,6625200.0
2014-09-10 12:20:00,24.95,24.98,24.93,24.98,6139600.0,22.0766,22.1031,22.0589,22.1031,6139600.0
2014-09-10 12:30:00,24.98,25.05,24.98,25.03,10271600.0,22.1031,22.165,22.1031,22.1473,10271600.0
2014-09-10 12:40:00,25.02,25.14,25.01,25.12,10269600.0,22.1385,22.2447,22.1297,22.227,10269600.0
2014-09-10 12:50:00,25.11,25.18,25.06,25.11,8951200.0,22.2181,22.2801,22.1739,22.2181,8951200.0
2014-09-10 13:00:00,25.11,25.25,25.11,25.25,10027200.0,22.2181,22.342,22.2181,22.342,10027200.0
2014-09-10 13:10:00,25.25,25.28,25.16,25.17,11206800.0,22.342,22.3686,22.2624,22.2712,11206800.0
2014-09-10 13:20:00,25.17,25.23,25.16,25.21,5984800.0,22.2712,22.3243,22.2624,22.3066,5984800.0
2014-09-10 13:30:00,25.21,25.21,25.04,25.08,9942000.0,22.3066,22.3066,22.1562,22.1916,9942000.0
2014-09-10 13:40:00,25.08,25.11,25.04,25.1,6215200.0,22.1916,22.2181,22.1562,22.2093,6215200.0
2014-09-10 13:50:00,25.1,25.15,25.02,25.05,7391600.0,22.2093,22.2535,22.1385,22.165,7391600.0
2014-09-10 14:00:00,25.05,25.09,25.03,25.03,3437600.0,22.165,22.2004,22.1473,22.1473,3437600.0
2014-09-10 14:10:00,25.03,25.06,24.98,25.03,6000000.0,22.1473,22.1739,22.1031,22.1473,6000000.0
2014-09-10 14:20:00,25.03,25.1,25.02,25.09,4641200.0,22.1473,22.2093,22.1385,22.2004,4641200.0
2014-09-10 14:30:00,25.09,25.11,25.07,25.09,3332000.0,22.2004,22.2181,22.1827,22.2004,3332000.0
2014-09-10 14:40:00,25.1,25.11,25.03,25.1,4403600.0,22.2093,22.2181,22.1473,22.2093,4403600.0
2014-09-10 14:50:00,25.1,25.13,25.05,25.08,5020400.0,22.2093,22.2358,22.165,22.1916,5020400.0
2014-09-10 15:00:00,25.08,25.15,25.06,25.13,5821600.0,22.1916,22.2535,22.1739,22.2358,5821600.0
2014-09-10 15:10:00,25.13,25.16,25.1,25.14,5247200.0,22.2358,22.2624,22.2093,22.2447,5247200.0
2014-09-10 15:20:00,25.14,25.21,25.13,25.2,6539200.0,22.2447,22.3066,22.2358,22.2978,6539200.0
2014-09-10 15:30:00,25.21,25.24,25.16,25.23,8490000.0,22.3066,22.3332,22.2624,22.3243,8490000.0
2014-09-10 15:40:00,25.23,25.24,25.18,25.23,9448000.0,22.3243,22.3332,22.2801,22.3243,9448000.0
2014-09-10 15:50:00,25.24,25.26,25.23,25.25,19138400.0,22.3332,22.3509,22.3243,22.342,19138400.0
2014-09-11 09:30:00,25.1,25.19,25.04,25.15,16385600.0,22.2093,22.2889,22.1562,22.2535,16385600.0
2014-09-11 09:40:00,25.15,25.21,25.06,25.11,10040800.0,22.2535,22.3066,22.1739,22.2181,10040800.0
2014-09-11 09:50:00,25.11,25.13,25.03,25.13,7108400.0,22.2181,22.2358,22.1473,22.2358,7108400.0
2014-09-11 10:00:00,25.13,25.14,25.04,25.05,7587600.0,22.2358,22.2447,22.1562,22.165,7587600.0
2014-09-11 10:10:00,25.05,25.12,25.02,25.09,6687200.0,22.165,22.227,22.1385,22.2004,6687200.0
2014-09-11 10:20:00,25.09,25.11,25.01,25.04,6570400.0,22.2004,22.2181,22.1297,22.1562,6570400.0
2014-09-11 10:30:00,25.04,25.05,24.94,24.98,9689200.0,22.1562,22.165,22.0677,22.1031,9689200.0
2014-09-11 10:40:00,24.99,25.0,24.91,24.98,7524800.0,22.112,22.1208,22.0412,22.1031,7524800.0
2014-09-11 10:50:00,24.98,24.99,24.92,24.97,5540800.0,22.1031,22.112,22.05,22.0943,5540800.0
2014-09-11 11:00:00,24.97,24.99,24.93,24.99,6477200.0,22.0943,22.112,22.0589,22.112,6477200.0
2014-09-11 11:10:00,24.99,25.03,24.97,25.02,6048800.0,22.112,22.1473,22.0943,22.1385,6048800.0
2014-09-11 11:20:00,25.02,25.04,24.99,24.99,4369600.0,22.1385,22.1562,22.112,22.112,4369600.0
2014-09-11 11:30:00,24.99,25.01,24.96,24.97,3536000.0,22.112,22.1297,22.0854,22.0943,3536000.0
2014-09-11 11:40:00,24.97,25.0,24.96,24.99,2683600.0,22.0943,22.1208,22.0854,22.112,2683600.0
2014-09-11 11:50:00,24.99,25.01,24.97,24.99,2124800.0,22.112,22.1297,22.0943,22.112,2124800.0
2014-09-11 12:00:00,24.99,25.0,24.98,24.99,2178800.0,22.112,22.1208,22.1031,22.112,2178800.0
2014-09-11 12:10:00,24.99,25.0,24.97,24.99,2113600.0,22.112,22.1208,22.0943,22.112,2113600.0
2014-09-11 12:20:00,24.99,25.06,24.98,25.06,3670800.0,22.112,22.1739,22.1031,22.1739,3670800.0
2014-09-11 12:30:00,25.05,25.06,25.03,25.04,2287600.0,22.165,22.1739,22.1473,22.1562,2287600.0
2014-09-11 12:40:00,25.04,25.04,25.01,25.02,1898400.0,22.1562,22.1562,22.1297,22.1385,1898400.0
2014-09-11 12:50:00,25.02,25.04,24.99,25.03,2338000.0,22.1385,22.1562,22.112,22.1473,2338000.0
2014-09-11 13:00:00,25.03,25.04,25.01,25.03,2071200.0,22.1473,22.1562,22.1297,22.1473,2071200.0
2014-09-11 13:10:00,25.03,25.04,25.0,25.0,1600400.0,22.1473,22.1562,22.1208,22.1208,1600400.0
2014-09-11 13:20:00,25.0,25.0,24.95,24.99,4394400.0,22.1208,22.1208,22.0766,22.112,4394400.0
2014-09-11 13:30:00,24.99,25.0,24.95,24.98,3103200.0,22.112,22.1208,22.0766,22.1031,3103200.0
2014-09-11 13:40:00,24.98,24.99,24.96,24.97,2015200.0,22.1031,22.112,22.0854,22.0943,2015200.0
2014-09-11 13:50:00,24.97,24.98,24.93,24.97,3127200.0,22.0943,22.1031,22.0589,22.0943,3127200.0
2014-09-11 14:00:00,24.97,25.0,24.96,25.0,2731600.0,22.0943,22.1208,22.0854,22.1208,2731600.0
2014-09-11 14:10:00,25.0,25.01,24.97,25.0,2912000.0,22.1208,22.1297,22.0943,22.1208,2912000.0
2014-09-11 14:20:00,25.0,25.04,24.99,25.03,3194000.0,22.1208,22.1562,22.112,22.1473,3194000.0
2014-09-11 14:30:00,25.03,25.13,25.02,25.13,8063200.0,22.1473,22.2358,22.1385,22.2358,8063200.0
2014-09-11 14:40:00,25.13,25.18,25.13,25.18,5558000.0,22.2358,22.2801,22.2358,22.2801,5558000.0
2014-09-11 14:50:00,25.18,25.2,25.14,25.18,5884400.0,22.2801,22.2978,22.2447,22.2801,5884400.0
2014-09-11 15:00:00,25.18,25.24,25.18,25.22,7898800.0,22.2801,22.3332,22.2801,22.3155,7898800.0
2014-09-11 15:10:00,25.22,25.24,25.21,25.23,4713200.0,22.3155,22.3332,22.3066,22.3243,4713200.0
2014-09-11 15:20:00,25.23,25.29,25.23,25.27,9561200.0,22.3243,22.3774,22.3243,22.3597,9561200.0
2014-09-11 15:30:00,25.27,25.31,25.26,25.3,8032400.0,22.3597,22.3951,22.3509,22.3863,8032400.0
2014-09-11 15:40:00,25.3,25.36,25.3,25.34,11437200.0,22.3863,22.4393,22.3863,22.4216,11437200.0
2014-09-11 15:50:00,25.34,25.36,25.32,25.36,15738400.0,22.4216,22.4393,22.404,22.4393,15738400.0
2014-09-12 09:30:00,25.31,25.39,25.27,25.28,14634800.0,22.3951,22.4659,22.3597,22.3686,14634800.0
2014-09-12 09:40:00,25.28,25.42,25.27,25.4,10829200.0,22.3686,22.4924,22.3597,22.4747,10829200.0
2014-09-12 09:50:00,25.4,25.45,25.31,25.33,10806800.0,22.4747,22.519,22.3951,22.4128,10806800.0
2014-09-12 10:00:00,25.33,25.36,25.29,25.33,6873600.0,22.4128,22.4393,22.3774,22.4128,6873600.0
2014-09-12 10:10:00,25.33,25.4,25.33,25.39,6344800.0,22.4128,22.4747,22.4128,22.4659,6344800.0
2014-09-12 10:20:00,25.39,25.42,25.33,25.38,5726800.0,22.4659,22.4924,22.4128,22.457,5726800.0
2014-09-12 10:30:00,25.38,25.41,25.37,25.38,4130000.0,22.457,22.4836,22.4482,22.457,4130000.0
2014-09-12 10:40:00,25.38,25.42,25.36,25.39,4906000.0,22.457,22.4924,22.4393,22.4659,4906000.0
2014-09-12 10:50:00,25.39,25.41,25.36,25.41,4210800.0,22.4659,22.4836,22.4393,22.4836,4210800.0
2014-09-12 11:00:00,25.41,25.51,25.41,25.5,12336400.0,22.4836,22.5721,22.4836,22.5632,12336400.0
2014-09-12 11:10:00,25.51,25.52,25.44,25.45,6051200.0,22.5721,22.5809,22.5101,22.519,6051200.0
2014-09-12 11:20:00,25.45,25.48,25.42,25.46,4001200.0,22.519,22.5455,22.4924,22.5278,4001200.0
2014-09-12 11:30:00,25.46,25.47,25.41,25.42,3971600.0,22.5278,22.5367,22.4836,22.4924,3971600.0
2014-09-12 11:40:00,25.42,25.47,25.41,25.42,2923600.0,22.4924,22.5367,22.4836,22.4924,2923600.0
2014-09-12 11:50:00,25.42,25.43,25.38,25.41,4436400.0,22.4924,22.5013,22.457,22.4836,4436400.0
2014-09-12 12:00:00,25.41,25.42,25.37,25.42,3708000.0,22.4836,22.4924,22.4482,22.4924,3708000.0
2014-09-12 12:10:00,25.41,25.47,25.4,25.47,2987200.0,22.4836,22.5367,22.4747,22.5367,2987200.0
2014-09-12 12:20:00,25.47,25.47,25.43,25.45,2652000.0,22.5367,22.5367,22.5013,22.519,2652000.0
2014-09-12 12:30:00,25.44,25.44,25.4,25.42,3064000.0,22.5101,22.5101,22.4747,22.4924,3064000.0
2014-09-12 12:40:00,25.42,25.52,25.42,25.52,8670400.0,22.4924,22.5809,22.4924,22.5809,8670400.0
2014-09-12 12:50:00,25.52,25.55,25.49,25.5,6840800.0,22.5809,22.6075,22.5544,22.5632,6840800.0
2014-09-12 13:00:00,25.49,25.54,25.48,25.52,4333600.0,22.5544,22.5986,22.5455,22.5809,4333600.0
2014-09-12 13:10:00,25.52,25.53,25.49,25.5,3570800.0,22.5809,22.5898,22.5544,22.5632,3570800.0
2014-09-12 13:20:00,25.5,25.5,25.46,25.49,4033200.0,22.5632,22.5632,22.5278,22.5544,4033200.0
2014-09-12 13:30:00,25.49,25.5,25.46,25.48,2928000.0,22.5544,22.5632,22.5278,22.5455,2928000.0
2014-09-12 13:40:00,25.48,25.49,25.46,25.49,2883600.0,22.5455,22.5544,22.5278,22.5544,2883600.0
2014-09-12 13:50:00,25.49,25.51,25.48,25.49,3797200.0,22.5544,22.5721,22.5455,22.5544,3797200.0
2014-09-12 14:00:00,25.49,25.53,25.48,25.52,3443600.0,22.5544,22.5898,22.5455,22.5809,3443600.0
2014-09-12 14:10:00,25.52,25.54,25.46,25.46,4955200.0,22.5809,22.5986,22.5278,22.5278,4955200.0
2014-09-12 14:20:00,25.46,25.48,25.44,25.44,4168400.0,22.5278,22.5455,22.5101,22.5101,4168400.0
2014-09-12 14:30:00,25.45,25.47,25.4,25.41,4980800.0,22.519,22.5367,22.4747,22.4836,4980800.0
2014-09-12 14:40:00,25.4,25.44,25.37,25.43,8619600.0,22.4747,22.5101,22.4482,22.5013,8619600.0
2014-09-12 14:50:00,25.43,25.45,25.4,25.4,3836800.0,22.5013,22.519,22.4747,22.4747,3836800.0
2014-09-12 15:00:00,25.4,25.46,25.38,25.46,5117200.0,22.4747,22.5278,22.457,22.5278,5117200.0
2014-09-12 15:10:00,25.46,25.48,25.44,25.47,4516800.0,22.5278,22.5455,22.5101,22.5367,4516800.0
2014-09-12 15:20:00,25.47,25.48,25.39,25.4,4721600.0,22.5367,22.5455,22.4659,22.4747,4721600.0
2014-09-12 15:30:00,25.4,25.43,25.39,25.39,5124000.0,22.4747,22.5013,22.4659,22.4659,5124000.0
2014-09-12 15:40:00,25.39,25.41,25.34,25.38,9938800.0,22.4659,22.4836,22.4216,22.457,9938800.0
2014-09-12 15:50:00,25.38,25.42,25.36,25.42,12136800.0,22.457,22.4924,22.4393,22.4924,12136800.0
2014-09-15 09:30:00,25.71,25.76,25.57,25.62,26752000.0,22.749,22.7933,22.6252,22.6694,26752000.0
2014-09-15 09:40:00,25.62,25.63,25.44,25.46,13966800.0,22.6694,22.6782,22.5101,22.5278,13966800.0
2014-09-15 09:50:00,25.46,25.56,25.41,25.48,11315200.0,22.5278,22.6163,22.4836,22.5455,11315200.0
2014-09-15 10:00:00,25.48,25.56,25.43,25.54,7016400.0,22.5455,22.6163,22.5013,22.5986,7016400.0
2014-09-15 10:10:00,25.54,25.59,25.5,25.59,6924400.0,22.5986,22.6429,22.5632,22.6429,6924400.0
2014-09-15 10:20:00,25.59,25.6,25.53,25.56,5519600.0,22.6429,22.6517,22.5898,22.6163,5519600.0
2014-09-15 10:30:00,25.56,25.59,25.53,25.55,5252800.0,22.6163,22.6429,22.5898,22.6075,5252800.0
2014-09-15 10:40:00,25.55,25.55,25.48,25.54,4998400.0,22.6075,22.6075,22.5455,22.5986,4998400.0
2014-09-15 10:50:00,25.54,25.57,25.52,25.55,4404800.0,22.5986,22.6252,22.5809,22.6075,4404800.0
2014-09-15 11:00:00,25.54,25.67,25.53,25.66,10198800.0,22.5986,22.7136,22.5898,22.7048,10198800.0
2014-09-15 11:10:00,25.66,25.67,25.6,25.6,6570800.0,22.7048,22.7136,22.6517,22.6517,6570800.0
2014-09-15 11:20:00,25.6,25.62,25.58,25.61,5098000.0,22.6517,22.6694,22.634,22.6606,5098000.0
2014-09-15 11:30:00,25.61,25.62,25.56,25.57,3419600.0,22.6606,22.6694,22.6163,22.6252,3419600.0
2014-09-15 11:40:00,25.57,25.58,25.53,25.55,4413600.0,22.6252,22.634,22.5898,22.6075,4413600.0
2014-09-15 11:50:00,25.55,25.55,25.49,25.51,3586000.0,22.6075,22.6075,22.5544,22.5721,3586000.0
2014-09-15 12:00:00,25.51,25.52,25.45,25.5,4996000.0,22.5721,22.5809,22.519,22.5632,4996000.0
2014-09-15 12:10:00,25.5,25.5,25.44,25.49,4376800.0,22.5632,22.5632,22.5101,22.5544,4376800.0
2014-09-15 12:20:00,25.49,25.55,25.48,25.53,3074400.0,22.5544,22.6075,22.5455,22.5898,3074400.0
2014-09-15 12:30:00,25.53,25.54,25.5,25.52,2274800.0,22.5898,22.5986,22.5632,22.5809,2274800.0
2014-09-15 12:40:00,25.53,25.59,25.52,25.59,3265200.0,22.5898,22.6429,22.5809,22.6429,3265200.0
2014-09-15 12:50:00,25.59,25.59,25.55,25.58,2793200.0,22.6429,22.6429,22.6075,22.634,2793200.0
2014-09-15 13:00:00,25.58,25.59,25.54,25.54,2648800.0,22.634,22.6429,22.5986,22.5986,2648800.0
2014-09-15 13:10:00,25.54,25.55,25.48,25.5,5627200.0,22.5986,22.6075,22.5455,22.5632,5627200.0
2014-09-15 13:20:00,25.5,25.51,25.45,25.46,3950000.0,22.5632,22.5721,22.519,22.5278,3950000.0
2014-09-15 13:30:00,25.46,25.49,25.45,25.47,2429200.0,22.5278,22.5544,22.519,22.5367,2429200.0
2014-09-15 13:40:00,25.47,25.5,25.46,25.48,2596400.0,22.5367,22.5632,22.5278,22.5455,2596400.0
2014-09-15 13:50:00,25.48,25.48,25.4,25.42,5972000.0,22.5455,22.5455,22.4747,22.4924,5972000.0
2014-09-15 14:00:00,25.42,25.46,25.4,25.42,3660400.0,22.4924,22.5278,22.4747,22.4924,3660400.0
2014-09-15 14:10:00,25.42,25.46,25.41,25.46,2989600.0,22.4924,22.5278,22.4836,22.5278,2989600.0
2014-09-15 14:20:00,25.46,25.5,25.42,25.49,3098400.0,22.5278,22.5632,22.4924,22.5544,3098400.0
2014-09-15 14:30:00,25.49,25.54,25.47,25.5,5156800.0,22.5544,22.5986,22.5367,22.5632,5156800.0
2014-09-15 14:40:00,25.5,25.51,25.46,25.47,2828800.0,22.5632,22.5721,22.5278,22.5367,2828800.0
2014-09-15 14:50:00,25.47,25.48,25.43,25.45,3279600.0,22.5367,22.5455,22.5013,22.519,3279600.0
2014-09-15 15:00:00,25.45,25.5,25.45,25.48,2764400.0,22.519,22.5632,22.519,22.5455,2764400.0
2014-09-15 15:10:00,25.48,25.48,25.44,25.46,2463200.0,22.5455,22.5455,22.5101,22.5278,2463200.0
2014-09-15 15:20:00,25.46,25.5,25.46,25.49,3250400.0,22.5278,22.5632,22.5278,22.5544,3250400.0
2014-09-15 15:30:00,25.49,25.5,25.46,25.46,3198400.0,22.5544,22.5632,22.5278,22.5278,3198400.0
2014-09-15 15:40:00,25.46,25.47,25.44,25.46,3115600.0,22.5278,22.5367,22.5101,22.5278,3115600.0
2014-09-15 15:50:00,25.47,25.47,25.36,25.4,13802400.0,22.5367,22.5367,22.4393,22.4747,13802400.0
2014-09-16 09:30:00,24.95,25.06,24.72,25.01,31843600.0,22.0766,22.1739,21.8731,22.1297,31843600.0
2014-09-16 09:40:00,25.01,25.13,24.99,25.1,13286000.0,22.1297,22.2358,22.112,22.2093,13286000.0
2014-09-16 09:50:00,25.1,25.11,25.02,25.02,9959200.0,22.2093,22.2181,22.1385,22.1385,9959200.0
2014-09-16 10:00:00,25.02,25.04,24.94,25.02,11081600.0,22.1385,22.1562,22.0677,22.1385,11081600.0
2014-09-16 10:10:00,25.02,25.1,25.01,25.05,7217600.0,22.1385,22.2093,22.1297,22.165,7217600.0
2014-09-16 10:20:00,25.06,25.07,24.99,24.99,7305600.0,22.1739,22.1827,22.112,22.112,7305600.0
2014-09-16 10:30:00,24.99,25.03,24.98,24.99,6147600.0,22.112,22.1473,22.1031,22.112,6147600.0
2014-09-16 10:40:00,24.99,25.0,24.92,24.94,8691600.0,22.112,22.1208,22.05,22.0677,8691600.0
2014-09-16 10:50:00,24.94,24.97,24.89,24.9,5629200.0,22.0677,22.0943,22.0235,22.0323,5629200.0
2014-09-16 11:00:00,24.9,24.92,24.85,24.86,8268800.0,22.0323,22.05,21.9881,21.9969,8268800.0
2014-09-16 11:10:00,24.86,24.91,24.84,24.91,7016000.0,21.9969,22.0412,21.9792,22.0412,7016000.0
2014-09-16 11:20:00,24.91,24.93,24.89,24.92,4968000.0,22.0412,22.0589,22.0235,22.05,4968000.0
2014-09-16 11:30:00,24.92,25.0,24.92,24.99,6378000.0,22.05,22.1208,22.05,22.112,6378000.0
2014-09-16 11:40:00,24.99,25.0,24.95,24.99,4362000.0,22.112,22.1208,22.0766,22.112,4362000.0
2014-09-16 11:50:00,24.99,25.06,24.99,25.05,6242000.0,22.112,22.1739,22.112,22.165,6242000.0
2014-09-16 12:00:00,25.05,25.06,25.02,25.02,3498800.0,22.165,22.1739,22.1385,22.1385,3498800.0
2014-09-16 12:10:00,25.02,25.08,25.01,25.03,3920000.0,22.1385,22.1916,22.1297,22.1473,3920000.0
2014-09-16 12:20:00,25.03,25.08,25.01,25.07,4328400.0,22.1473,22.1916,22.1297,22.1827,4328400.0
2014-09-16 12:30:00,25.07,25.08,25.04,25.06,3293200.0,22.1827,22.1916,22.1562,22.1739,3293200.0
2014-09-16 12:40:00,25.06,25.07,25.03,25.04,3005600.0,22.1739,22.1827,22.1473,22.1562,3005600.0
2014-09-16 12:50:00,25.04,25.06,25.03,25.04,1906000.0,22.1562,22.1739,22.1473,22.1562,1906000.0
2014-09-16 13:00:00,25.04,25.09,25.04,25.07,3571600.0,22.1562,22.2004,22.1562,22.1827,3571600.0
2014-09-16 13:10:00,25.07,25.1,25.07,25.1,2539200.0,22.1827,22.2093,22.1827,22.2093,2539200.0
2014-09-16 13:20:00,25.1,25.11,25.08,25.09,3249600.0,22.2093,22.2181,22.1916,22.2004,3249600.0
2014-09-16 13:30:00,25.09,25.14,25.08,25.13,4334000.0,22.2004,22.2447,22.1916,22.2358,4334000.0
2014-09-16 13:40:00,25.13,25.13,25.07,25.08,3540400.0,22.2358,22.2358,22.1827,22.1916,3540400.0
2014-09-16 13:50:00,25.08,25.09,25.05,25.07,2964000.0,22.1916,22.2004,22.165,22.1827,2964000.0
2014-09-16 14:00:00,25.07,25.11,25.07,25.1,1942800.0,22.1827,22.2181,22.1827,22.2093,1942800.0
2014-09-16 14:10:00,25.1,25.11,25.09,25.09,1666000.0,22.2093,22.2181,22.2004,22.2004,1666000.0
2014-09-16 14:20:00,25.09,25.11,25.07,25.11,2174000.0,22.2004,22.2181,22.1827,22.2181,2174000.0
2014-09-16 14:30:00,25.11,25.19,25.1,25.17,4588800.0,22.2181,22.2889,22.2093,22.2712,4588800.0
2014-09-16 14:40:00,25.17,25.25,25.14,25.23,5855200.0,22.2712,22.342,22.2447,22.3243,5855200.0
2014-09-16 14:50:00,25.23,25.24,25.2,25.22,3038800.0,22.3243,22.3332,22.2978,22.3155,3038800.0
2014-09-16 15:00:00,25.22,25.25,25.21,25.23,5037200.0,22.3155,22.342,22.3066,22.3243,5037200.0
2014-09-16 15:10:00,25.23,25.26,25.22,25.26,4821200.0,22.3243,22.3509,22.3155,22.3509,4821200.0
2014-09-16 15:20:00,25.26,25.29,25.21,25.21,6073200.0,22.3509,22.3774,22.3066,22.3066,6073200.0
2014-09-16 15:30:00,25.22,25.27,25.21,25.25,4738800.0,22.3155,22.3597,22.3066,22.342,4738800.0
2014-09-16 15:40:00,25.24,25.32,25.24,25.29,6400400.0,22.3332,22.404,22.3332,22.3774,6400400.0
2014-09-16 15:50:00,25.3,25.3,25.2,25.21,10436400.0,22.3863,22.3863,22.2978,22.3066,10436400.0
2014-09-17 09:30:00,25.32,25.42,25.31,25.32,15436000.0,22.404,22.4924,22.3951,22.404,15436000.0
2014-09-17 09:40:00,25.32,25.38,25.28,25.34,7912400.0,22.404,22.457,22.3686,22.4216,7912400.0
2014-09-17 09:50:00,25.34,25.35,25.3,25.35,4969600.0,22.4216,22.4305,22.3863,22.4305,4969600.0
2014-09-17 10:00:00,25.35,25.38,25.34,25.35,5570800.0,22.4305,22.457,22.4216,22.4305,5570800.0
2014-09-17 10:10:00,25.34,25.39,25.32,25.37,7540800.0,22.4216,22.4659,22.404,22.4482,7540800.0
2014-09-17 10:20:00,25.37,25.38,25.34,25.36,3774400.0,22.4482,22.457,22.4216,22.4393,3774400.0
2014-09-17 10:30:00,25.35,25.36,25.19,25.25,9088400.0,22.4305,22.4393,22.2889,22.342,9088400.0
2014-09-17 10:40:00,25.25,25.3,25.24,25.29,4446800.0,22.342,22.3863,22.3332,22.3774,4446800.0
2014-09-17 10:50:00,25.3,25.32,25.28,25.3,4006000.0,22.3863,22.404,22.3686,22.3863,4006000.0
2014-09-17 11:00:00,25.3,25.33,25.29,25.32,3745200.0,22.3863,22.4128,22.3774,22.404,3745200.0
2014-09-17 11:10:00,25.32,25.33,25.29,25.3,3341600.0,22.404,22.4128,22.3774,22.3863,3341600.0
2014-09-17 11:20:00,25.3,25.31,25.27,25.29,3379600.0,22.3863,22.3951,22.3597,22.3774,3379600.0
2014-09-17 11:30:00,25.29,25.3,25.25,25.25,3190800.0,22.3774,22.3863,22.342,22.342,3190800.0
2014-09-17 11:40:00,25.25,25.29,25.25,25.28,2156400.0,22.342,22.3774,22.342,22.3686,2156400.0
2014-09-17 11:50:00,25.28,25.29,25.27,25.27,2270800.0,22.3686,22.3774,22.3597,22.3597,2270800.0
2014-09-17 12:00:00,25.27,25.3,25.26,25.28,3060000.0,22.3597,22.3863,22.3509,22.3686,3060000.0
2014-09-17 12:10:00,25.28,25.31,25.28,25.3,2574800.0,22.3686,22.3951,22.3686,22.3863,2574800.0
2014-09-17 12:20:00,25.3,25.31,25.23,25.24,3822800.0,22.3863,22.3951,22.3243,22.3332,3822800.0
2014-09-17 12:30:00,25.24,25.26,25.22,25.26,2768800.0,22.3332,22.3509,22.3155,22.3509,2768800.0
2014-09-17 12:40:00,25.26,25.27,25.22,25.23,2947600.0,22.3509,22.3597,22.3155,22.3243,2947600.0
2014-09-17 12:50:00,25.23,25.25,25.22,25.22,1913600.0,22.3243,22.342,22.3155,22.3155,1913600.0
2014-09-17 13:00:00,25.22,25.24,25.19,25.21,3793600.0,22.3155,22.3332,22.2889,22.3066,3793600.0
2014-09-17 13:10:00,25.21,25.25,25.21,25.25,2752800.0,22.3066,22.342,22.3066,22.342,2752800.0
2014-09-17 13:20:00,25.25,25.28,25.25,25.26,3152400.0,22.342,22.3686,22.342,22.3509,3152400.0
2014-09-17 13:30:00,25.26,25.27,25.23,25.25,2870000.0,22.3509,22.3597,22.3243,22.342,2870000.0
2014-09-17 13:40:00,25.25,25.27,25.23,25.25,2893200.0,22.342,22.3597,22.3243,22.342,2893200.0
2014-09-17 13:50:00,25.25,25.31,25.24,25.3,3545600.0,22.342,22.3951,22.3332,22.3863,3545600.0
2014-09-17 14:00:00,25.3,25.35,25.15,25.32,8411200.0,22.3863,22.4305,22.2535,22.404,8411200.0
2014-09-17 14:10:00,25.32,25.39,25.32,25.36,8486800.0,22.404,22.4659,22.404,22.4393,8486800.0
2014-09-17 14:20:00,25.36,25.4,25.34,25.39,5442400.0,22.4393,22.4747,22.4216,22.4659,5442400.0
2014-09-17 14:30:00,25.4,25.41,25.34,25.36,4223200.0,22.4747,22.4836,22.4216,22.4393,4223200.0
2014-09-17 14:40:00,25.36,25.38,25.28,25.32,5010400.0,22.4393,22.457,22.3686,22.404,5010400.0
2014-09-17 14:50:00,25.32,25.38,25.32,25.37,4596400.0,22.404,22.457,22.404,22.4482,4596400.0
2014-09-17 15:00:00,25.37,25.42,25.36,25.41,6378000.0,22.4482,22.4924,22.4393,22.4836,6378000.0
2014-09-17 15:10:00,25.41,25.45,25.38,25.44,6046800.0,22.4836,22.519,22.457,22.5101,6046800.0
2014-09-17 15:20:00,25.44,25.45,25.36,25.44,6086800.0,22.5101,22.519,22.4393,22.5101,6086800.0
2014-09-17 15:30:00,25.44,25.45,25.32,25.34,6643200.0,22.5101,22.519,22.404,22.4216,6643200.0
2014-09-17 15:40:00,25.34,25.41,25.33,25.36,5434000.0,22.4216,22.4836,22.4128,22.4393,5434000.0
2014-09-17 15:50:00,25.35,25.42,25.35,25.4,9142000.0,22.4305,22.4924,22.4305,22.4747,9142000.0
2014-09-18 09:30:00,25.49,25.59,25.46,25.55,12433600.0,22.5544,22.6429,22.5278,22.6075,12433600.0
2014-09-18 09:40:00,25.55,25.59,25.54,25.54,5493200.0,22.6075,22.6429,22.5986,22.5986,5493200.0
2014-09-18 09:50:00,25.54,25.55,25.49,25.54,5825200.0,22.5986,22.6075,22.5544,22.5986,5825200.0
2014-09-18 10:00:00,25.53,25.55,25.5,25.53,3976000.0,22.5898,22.6075,22.5632,22.5898,3976000.0
2014-09-18 10:10:00,25.53,25.54,25.47,25.5,5866000.0,22.5898,22.5986,22.5367,22.5632,5866000.0
2014-09-18 10:20:00,25.5,25.53,25.48,25.5,3380800.0,22.5632,22.5898,22.5455,22.5632,3380800.0
2014-09-18 10:30:00,25.5,25.53,25.49,25.51,3800800.0,22.5632,22.5898,22.5544,22.5721,3800800.0
2014-09-18 10:40:00,25.52,25.55,25.5,25.54,3563600.0,22.5809,22.6075,22.5632,22.5986,3563600.0
2014-09-18 10:50:00,25.54,25.56,25.51,25.52,3776400.0,22.5986,22.6163,22.5721,22.5809,3776400.0
2014-09-18 11:00:00,25.52,25.54,25.51,25.53,2319200.0,22.5809,22.5986,22.5721,22.5898,2319200.0
2014-09-18 11:10:00,25.53,25.54,25.51,25.52,2459200.0,22.5898,22.5986,22.5721,22.5809,2459200.0
2014-09-18 11:20:00,25.52,25.53,25.5,25.52,1706000.0,22.5809,22.5898,22.5632,22.5809,1706000.0
2014-09-18 11:30:00,25.52,25.53,25.5,25.51,2042800.0,22.5809,22.5898,22.5632,22.5721,2042800.0
2014-09-18 11:40:00,25.51,25.53,25.49,25.5,2187600.0,22.5721,22.5898,22.5544,22.5632,2187600.0
2014-09-18 11:50:00,25.5,25.52,25.49,25.51,1651200.0,22.5632,22.5809,22.5544,22.5721,1651200.0
2014-09-18 12:00:00,25.51,25.52,25.5,25.51,1726000.0,22.5721,22.5809,22.5632,22.5721,1726000.0
2014-09-18 12:10:00,25.51,25.51,25.49,25.5,1729600.0,22.5721,22.5721,22.5544,22.5632,1729600.0
2014-09-18 12:20:00,25.51,25.52,25.5,25.51,1707600.0,22.5721,22.5809,22.5632,22.5721,1707600.0
2014-09-18 12:30:00,25.51,25.53,25.49,25.51,1593200.0,22.5721,22.5898,22.5544,22.5721,1593200.0
2014-09-18 12:40:00,25.51,25.52,25.49,25.51,1495600.0,22.5721,22.5809,22.5544,22.5721,1495600.0
2014-09-18 12:50:00,25.51,25.51,25.49,25.5,1491200.0,22.5721,22.5721,22.5544,22.5632,1491200.0
2014-09-18 13:00:00,25.51,25.52,25.5,25.5,1620800.0,22.5721,22.5809,22.5632,22.5632,1620800.0
2014-09-18 13:10:00,25.5,25.52,25.5,25.52,1459600.0,22.5632,22.5809,22.5632,22.5809,1459600.0
2014-09-18 13:20:00,25.52,25.52,25.48,25.49,2572800.0,22.5809,22.5809,22.5455,22.5544,2572800.0
2014-09-18 13:30:00,25.49,25.5,25.46,25.48,2635600.0,22.5544,22.5632,22.5278,22.5455,2635600.0
2014-09-18 13:40:00,25.48,25.49,25.47,25.47,2639600.0,22.5455,22.5544,22.5367,22.5367,2639600.0
2014-09-18 13:50:00,25.47,25.49,25.47,25.48,1804400.0,22.5367,22.5544,22.5367,22.5455,1804400.0
2014-09-18 14:00:00,25.48,25.5,25.48,25.5,2400800.0,22.5455,22.5632,22.5455,22.5632,2400800.0
2014-09-18 14:10:00,25.51,25.52,25.5,25.5,2495600.0,22.5721,22.5809,22.5632,22.5632,2495600.0
2014-09-18 14:20:00,25.5,25.5,25.48,25.49,1959200.0,22.5632,22.5632,22.5455,22.5544,1959200.0
2014-09-18 14:30:00,25.49,25.5,25.48,25.5,1741200.0,22.5544,22.5632,22.5455,22.5632,1741200.0
2014-09-18 14:40:00,25.5,25.5,25.48,25.48,1800000.0,22.5632,22.5632,22.5455,22.5455,1800000.0
2014-09-18 14:50:00,25.48,25.48,25.47,25.48,2241600.0,22.5455,22.5455,22.5367,22.5455,2241600.0
2014-09-18 15:00:00,25.48,25.48,25.42,25.45,4252400.0,22.5455,22.5455,22.4924,22.519,4252400.0
2014-09-18 15:10:00,25.45,25.46,25.39,25.42,5215200.0,22.519,22.5278,22.4659,22.4924,5215200.0
2014-09-18 15:20:00,25.42,25.46,25.42,25.45,2870800.0,22.4924,22.5278,22.4924,22.519,2870800.0
2014-09-18 15:30:00,25.45,25.46,25.41,25.45,4340000.0,22.519,22.5278,22.4836,22.519,4340000.0
2014-09-18 15:40:00,25.45,25.46,25.42,25.45,3764000.0,22.519,22.5278,22.4924,22.519,3764000.0
2014-09-18 15:50:00,25.45,25.46,25.43,25.45,7812400.0,22.519,22.5278,22.5013,22.519,7812400.0
2014-09-19 09:30:00,25.57,25.59,25.51,25.51,56695600.0,22.6252,22.6429,22.5721,22.5721,56695600.0
2014-09-19 09:40:00,25.51,25.54,25.46,25.48,6726000.0,22.5721,22.5986,22.5278,22.5455,6726000.0
2014-09-19 09:50:00,25.48,25.49,25.43,25.48,6149600.0,22.5455,22.5544,22.5013,22.5455,6149600.0
2014-09-19 10:00:00,25.48,25.49,25.42,25.43,4326000.0,22.5455,22.5544,22.4924,22.5013,4326000.0
2014-09-19 10:10:00,25.44,25.44,25.36,25.37,6658800.0,22.5101,22.5101,22.4393,22.4482,6658800.0
2014-09-19 10:20:00,25.37,25.43,25.35,25.35,5316000.0,22.4482,22.5013,22.4305,22.4305,5316000.0
2014-09-19 10:30:00,25.35,25.39,25.31,25.38,5454800.0,22.4305,22.4659,22.3951,22.457,5454800.0
2014-09-19 10:40:00,25.38,25.42,25.37,25.41,3891200.0,22.457,22.4924,22.4482,22.4836,3891200.0
2014-09-19 10:50:00,25.41,25.45,25.39,25.44,3613200.0,22.4836,22.519,22.4659,22.5101,3613200.0
2014-09-19 11:00:00,25.44,25.49,25.43,25.47,5296000.0,22.5101,22.5544,22.5013,22.5367,5296000.0
2014-09-19 11:10:00,25.47,25.48,25.4,25.41,3187200.0,22.5367,22.5455,22.4747,22.4836,3187200.0
2014-09-19 11:20:00,25.41,25.44,25.4,25.4,2286000.0,22.4836,22.5101,22.4747,22.4747,2286000.0
2014-09-19 11:30:00,25.4,25.4,25.35,25.39,3366000.0,22.4747,22.4747,22.4305,22.4659,3366000.0
2014-09-19 11:40:00,25.39,25.39,25.36,25.37,2323200.0,22.4659,22.4659,22.4393,22.4482,2323200.0
2014-09-19 11:50:00,25.37,25.41,25.35,25.41,3000000.0,22.4482,22.4836,22.4305,22.4836,3000000.0
2014-09-19 12:00:00,25.41,25.44,25.38,25.39,3822400.0,22.4836,22.5101,22.457,22.4659,3822400.0
2014-09-19 12:10:00,25.39,25.41,25.33,25.37,3288800.0,22.4659,22.4836,22.4128,22.4482,3288800.0
2014-09-19 12:20:00,25.37,25.41,25.37,25.39,2336400.0,22.4482,22.4836,22.4482,22.4659,2336400.0
2014-09-19 12:30:00,25.39,25.41,25.37,25.41,2285600.0,22.4659,22.4836,22.4482,22.4836,2285600.0
2014-09-19 12:40:00,25.41,25.41,25.36,25.37,2349600.0,22.4836,22.4836,22.4393,22.4482,2349600.0
2014-09-19 12:50:00,25.36,25.39,25.34,25.38,2390000.0,22.4393,22.4659,22.4216,22.457,2390000.0
2014-09-19 13:00:00,25.39,25.43,25.36,25.41,3270000.0,22.4659,22.5013,22.4393,22.4836,3270000.0
2014-09-19 13:10:00,25.41,25.41,25.37,25.39,2474400.0,22.4836,22.4836,22.4482,22.4659,2474400.0
2014-09-19 13:20:00,25.39,25.43,25.38,25.43,2239200.0,22.4659,22.5013,22.457,22.5013,2239200.0
2014-09-19 13:30:00,25.43,25.46,25.43,25.45,3616000.0,22.5013,22.5278,22.5013,22.519,3616000.0
2014-09-19 13:40:00,25.45,25.46,25.41,25.45,2406000.0,22.519,22.5278,22.4836,22.519,2406000.0
2014-09-19 13:50:00,25.46,25.46,25.43,25.44,2215200.0,22.5278,22.5278,22.5013,22.5101,2215200.0
2014-09-19 14:00:00,25.44,25.45,25.41,25.43,2541600.0,22.5101,22.519,22.4836,22.5013,2541600.0
2014-09-19 14:10:00,25.43,25.44,25.42,25.44,2952800.0,22.5013,22.5101,22.4924,22.5101,2952800.0
2014-09-19 14:20:00,25.44,25.46,25.43,25.45,2210800.0,22.5101,22.5278,22.5013,22.519,2210800.0
2014-09-19 14:30:00,25.45,25.47,25.43,25.47,2272000.0,22.519,22.5367,22.5013,22.5367,2272000.0
2014-09-19 14:40:00,25.47,25.49,25.46,25.48,2889600.0,22.5367,22.5544,22.5278,22.5455,2889600.0
2014-09-19 14:50:00,25.48,25.5,25.47,25.49,3691600.0,22.5455,22.5632,22.5367,22.5544,3691600.0
2014-09-19 15:00:00,25.49,25.51,25.48,25.49,3979600.0,22.5544,22.5721,22.5455,22.5544,3979600.0
2014-09-19 15:10:00,25.49,25.51,25.49,25.5,2922400.0,22.5544,22.5721,22.5544,22.5632,2922400.0
2014-09-19 15:20:00,25.5,25.5,25.45,25.45,4579600.0,22.5632,22.5632,22.519,22.519,4579600.0
2014-09-19 15:30:00,25.45,25.45,25.42,25.44,3984000.0,22.519,22.519,22.4924,22.5101,3984000.0
2014-09-19 15:40:00,25.44,25.45,25.41,25.41,7103600.0,22.5101,22.519,22.4836,22.4836,7103600.0
2014-09-19 15:50:00,25.41,25.41,25.22,25.24,19219600.0,22.4836,22.4836,22.3155,22.3332,19219600.0
2014-09-22 09:30:00,25.45,25.54,25.39,25.45,17136000.0,22.519,22.5986,22.4659,22.519,17136000.0
2014-09-22 09:40:00,25.45,25.45,25.34,25.4,9610400.0,22.519,22.519,22.4216,22.4747,9610400.0
2014-09-22 09:50:00,25.39,25.43,25.33,25.41,6860800.0,22.4659,22.5013,22.4128,22.4836,6860800.0
2014-09-22 10:00:00,25.4,25.41,25.34,25.38,5653600.0,22.4747,22.4836,22.4216,22.457,5653600.0
2014-09-22 10:10:00,25.38,25.38,25.29,25.31,5307200.0,22.457,22.457,22.3774,22.3951,5307200.0
2014-09-22 10:20:00,25.31,25.34,25.24,25.28,7868000.0,22.3951,22.4216,22.3332,22.3686,7868000.0
2014-09-22 10:30:00,25.28,25.29,25.19,25.24,7947200.0,22.3686,22.3774,22.2889,22.3332,7947200.0
2014-09-22 10:40:00,25.23,25.29,25.22,25.26,5088800.0,22.3243,22.3774,22.3155,22.3509,5088800.0
2014-09-22 10:50:00,25.26,25.29,25.24,25.25,4793200.0,22.3509,22.3774,22.3332,22.342,4793200.0
2014-09-22 11:00:00,25.25,25.32,25.21,25.31,5280000.0,22.342,22.404,22.3066,22.3951,5280000.0
2014-09-22 11:10:00,25.32,25.33,25.27,25.31,4350000.0,22.404,22.4128,22.3597,22.3951,4350000.0
2014-09-22 11:20:00,25.31,25.33,25.29,25.3,2970400.0,22.3951,22.4128,22.3774,22.3863,2970400.0
2014-09-22 11:30:00,25.31,25.33,25.29,25.32,2640800.0,22.3951,22.4128,22.3774,22.404,2640800.0
2014-09-22 11:40:00,25.32,25.34,25.3,25.33,3088800.0,22.404,22.4216,22.3863,22.4128,3088800.0
2014-09-22 11:50:00,25.33,25.35,25.26,25.27,3348400.0,22.4128,22.4305,22.3509,22.3597,3348400.0
2014-09-22 12:00:00,25.27,25.28,25.21,25.28,4213200.0,22.3597,22.3686,22.3066,22.3686,4213200.0
2014-09-22 12:10:00,25.28,25.3,25.26,25.26,2729600.0,22.3686,22.3863,22.3509,22.3509,2729600.0
2014-09-22 12:20:00,25.26,25.28,25.25,25.27,1796400.0,22.3509,22.3686,22.342,22.3597,1796400.0
2014-09-22 12:30:00,25.26,25.27,25.24,25.25,2710400.0,22.3509,22.3597,22.3332,22.342,2710400.0
2014-09-22 12:40:00,25.25,25.27,25.25,25.26,1907600.0,22.342,22.3597,22.342,22.3509,1907600.0
2014-09-22 12:50:00,25.26,25.27,25.25,25.26,1874000.0,22.3509,22.3597,22.342,22.3509,1874000.0
2014-09-22 13:00:00,25.25,25.26,25.23,25.24,1746800.0,22.342,22.3509,22.3243,22.3332,1746800.0
2014-09-22 13:10:00,25.24,25.24,25.19,25.2,3116000.0,22.3332,22.3332,22.2889,22.2978,3116000.0
2014-09-22 13:20:00,25.2,25.21,25.15,25.2,5176000.0,22.2978,22.3066,22.2535,22.2978,5176000.0
2014-09-22 13:30:00,25.2,25.24,25.17,25.2,2618400.0,22.2978,22.3332,22.2712,22.2978,2618400.0
2014-09-22 13:40:00,25.2,25.25,25.19,25.25,2937200.0,22.2978,22.342,22.2889,22.342,2937200.0
2014-09-22 13:50:00,25.25,25.25,25.18,25.18,2490800.0,22.342,22.342,22.2801,22.2801,2490800.0
2014-09-22 14:00:00,25.18,25.21,25.17,25.2,3506000.0,22.2801,22.3066,22.2712,22.2978,3506000.0
2014-09-22 14:10:00,25.2,25.24,25.2,25.24,2877200.0,22.2978,22.3332,22.2978,22.3332,2877200.0
2014-09-22 14:20:00,25.23,25.24,25.17,25.18,2857200.0,22.3243,22.3332,22.2712,22.2801,2857200.0
2014-09-22 14:30:00,25.18,25.22,25.17,25.21,3041600.0,22.2801,22.3155,22.2712,22.3066,3041600.0
2014-09-22 14:40:00,25.21,25.27,25.2,25.27,2964000.0,22.3066,22.3597,22.2978,22.3597,2964000.0
2014-09-22 14:50:00,25.27,25.27,25.22,25.26,2975600.0,22.3597,22.3597,22.3155,22.3509,2975600.0
2014-09-22 15:00:00,25.25,25.28,25.21,25.22,3095200.0,22.342,22.3686,22.3066,22.3155,3095200.0
2014-09-22 15:10:00,25.22,25.24,25.21,25.22,3171200.0,22.3155,22.3332,22.3066,22.3155,3171200.0
2014-09-22 15:20:00,25.22,25.25,25.22,25.25,2868800.0,22.3155,22.342,22.3155,22.342,2868800.0
2014-09-22 15:30:00,25.25,25.26,25.23,25.26,3309600.0,22.342,22.3509,22.3243,22.3509,3309600.0
2014-09-22 15:40:00,25.26,25.33,25.26,25.31,6580400.0,22.3509,22.4128,22.3509,22.3951,6580400.0
2014-09-22 15:50:00,25.31,25.32,25.24,25.27,10429200.0,22.3951,22.404,22.3332,22.3597,10429200.0
2014-09-23 09:30:00,25.16,25.44,25.14,25.42,14170000.0,22.2624,22.5101,22.2447,22.4924,14170000.0
2014-09-23 09:40:00,25.42,25.47,25.4,25.46,9488400.0,22.4924,22.5367,22.4747,22.5278,9488400.0
2014-09-23 09:50:00,25.47,25.5,25.44,25.47,7768000.0,22.5367,22.5632,22.5101,22.5367,7768000.0
2014-09-23 10:00:00,25.47,25.52,25.46,25.5,9282800.0,22.5367,22.5809,22.5278,22.5632,9282800.0
2014-09-23 10:10:00,25.5,25.54,25.48,25.51,8874000.0,22.5632,22.5986,22.5455,22.5721,8874000.0
2014-09-23 10:20:00,25.51,25.53,25.4,25.44,6532000.0,22.5721,22.5898,22.4747,22.5101,6532000.0
2014-09-23 10:30:00,25.44,25.48,25.4,25.44,3686800.0,22.5101,22.5455,22.4747,22.5101,3686800.0
2014-09-23 10:40:00,25.45,25.5,25.44,25.5,3072800.0,22.519,22.5632,22.5101,22.5632,3072800.0
2014-09-23 10:50:00,25.49,25.52,25.47,25.49,4049600.0,22.5544,22.5809,22.5367,22.5544,4049600.0
2014-09-23 11:00:00,25.49,25.52,25.48,25.49,3101600.0,22.5544,22.5809,22.5455,22.5544,3101600.0
2014-09-23 11:10:00,25.49,25.53,25.43,25.53,4962800.0,22.5544,22.5898,22.5013,22.5898,4962800.0
2014-09-23 11:20:00,25.53,25.57,25.52,25.52,7166800.0,22.5898,22.6252,22.5809,22.5809,7166800.0
2014-09-23 11:30:00,25.53,25.57,25.52,25.57,4038400.0,22.5898,22.6252,22.5809,22.6252,4038400.0
2014-09-23 11:40:00,25.57,25.6,25.55,25.57,5480000.0,22.6252,22.6517,22.6075,22.6252,5480000.0
2014-09-23 11:50:00,25.57,25.59,25.55,25.56,3479600.0,22.6252,22.6429,22.6075,22.6163,3479600.0
2014-09-23 12:00:00,25.56,25.6,25.55,25.59,3224400.0,22.6163,22.6517,22.6075,22.6429,3224400.0
2014-09-23 12:10:00,25.59,25.59,25.55,25.58,2976400.0,22.6429,22.6429,22.6075,22.634,2976400.0
2014-09-23 12:20:00,25.58,25.63,25.58,25.6,6138400.0,22.634,22.6782,22.634,22.6517,6138400.0
2014-09-23 12:30:00,25.6,25.67,25.6,25.67,7958000.0,22.6517,22.7136,22.6517,22.7136,7958000.0
2014-09-23 12:40:00,25.67,25.69,25.66,25.66,6305600.0,22.7136,22.7313,22.7048,22.7048,6305600.0
2014-09-23 12:50:00,25.67,25.67,25.63,25.66,4478000.0,22.7136,22.7136,22.6782,22.7048,4478000.0
2014-09-23 13:00:00,25.66,25.7,25.61,25.64,6252000.0,22.7048,22.7402,22.6606,22.6871,6252000.0
2014-09-23 13:10:00,25.64,25.65,25.6,25.61,4800000.0,22.6871,22.6959,22.6517,22.6606,4800000.0
2014-09-23 13:20:00,25.61,25.66,25.61,25.66,4915200.0,22.6606,22.7048,22.6606,22.7048,4915200.0
2014-09-23 13:30:00,25.65,25.67,25.64,25.67,3190400.0,22.6959,22.7136,22.6871,22.7136,3190400.0
2014-09-23 13:40:00,25.67,25.68,25.64,25.65,3040000.0,22.7136,22.7225,22.6871,22.6959,3040000.0
2014-09-23 13:50:00,25.65,25.66,25.61,25.62,3517600.0,22.6959,22.7048,22.6606,22.6694,3517600.0
2014-09-23 14:00:00,25.62,25.64,25.6,25.64,5507200.0,22.6694,22.6871,22.6517,22.6871,5507200.0
2014-09-23 14:10:00,25.63,25.65,25.61,25.62,2906000.0,22.6782,22.6959,22.6606,22.6694,2906000.0
2014-09-23 14:20:00,25.62,25.63,25.54,25.57,5136400.0,22.6694,22.6782,22.5986,22.6252,5136400.0
2014-09-23 14:30:00,25.57,25.61,25.56,25.6,3247600.0,22.6252,22.6606,22.6163,22.6517,3247600.0
2014-09-23 14:40:00,25.6,25.65,25.59,25.64,3810800.0,22.6517,22.6959,22.6429,22.6871,3810800.0
2014-09-23 14:50:00,25.64,25.64,25.6,25.63,3236400.0,22.6871,22.6871,22.6517,22.6782,3236400.0
2014-09-23 15:00:00,25.63,25.64,25.61,25.62,3437200.0,22.6782,22.6871,22.6606,22.6694,3437200.0
2014-09-23 15:10:00,25.62,25.66,25.62,25.65,3820800.0,22.6694,22.7048,22.6694,22.6959,3820800.0
2014-09-23 15:20:00,25.65,25.71,25.64,25.71,7615200.0,22.6959,22.749,22.6871,22.749,7615200.0
2014-09-23 15:30:00,25.71,25.74,25.7,25.72,7914000.0,22.749,22.7756,22.7402,22.7579,7914000.0
2014-09-23 15:40:00,25.72,25.72,25.68,25.69,7970800.0,22.7579,22.7579,22.7225,22.7313,7970800.0
2014-09-23 15:50:00,25.69,25.73,25.66,25.66,16443200.0,22.7313,22.7667,22.7048,22.7048,16443200.0
2014-09-24 09:30:00,25.54,25.71,25.52,25.59,19336000.0,22.5986,22.749,22.5809,22.6429,19336000.0
2014-09-24 09:40:00,25.59,25.63,25.44,25.48,11572400.0,22.6429,22.6782,22.5101,22.5455,11572400.0
2014-09-24 09:50:00,25.48,25.53,25.47,25.49,5695600.0,22.5455,22.5898,22.5367,22.5544,5695600.0
2014-09-24 10:00:00,25.49,25.52,25.4,25.42,7860400.0,22.5544,22.5809,22.4747,22.4924,7860400.0
2014-09-24 10:10:00,25.43,25.43,25.3,25.36,11510400.0,22.5013,22.5013,22.3863,22.4393,11510400.0
2014-09-24 10:20:00,25.36,25.49,25.34,25.49,7630400.0,22.4393,22.5544,22.4216,22.5544,7630400.0
2014-09-24 10:30:00,25.49,25.49,25.44,25.47,4974400.0,22.5544,22.5544,22.5101,22.5367,4974400.0
2014-09-24 10:40:00,25.47,25.5,25.45,25.5,3832000.0,22.5367,22.5632,22.519,22.5632,3832000.0
2014-09-24 10:50:00,25.5,25.51,25.41,25.43,4818000.0,22.5632,22.5721,22.4836,22.5013,4818000.0
2014-09-24 11:00:00,25.43,25.49,25.4,25.49,4144400.0,22.5013,22.5544,22.4747,22.5544,4144400.0
2014-09-24 11:10:00,25.49,25.52,25.47,25.49,4332400.0,22.5544,22.5809,22.5367,22.5544,4332400.0
2014-09-24 11:20:00,25.49,25.54,25.49,25.5,5427200.0,22.5544,22.5986,22.5544,22.5632,5427200.0
2014-09-24 11:30:00,25.5,25.52,25.48,25.49,3680800.0,22.5632,22.5809,22.5455,22.5544,3680800.0
2014-09-24 11:40:00,25.49,25.49,25.43,25.46,5230800.0,22.5544,22.5544,22.5013,22.5278,5230800.0
2014-09-24 11:50:00,25.46,25.46,25.42,25.43,4049600.0,22.5278,22.5278,22.4924,22.5013,4049600.0
2014-09-24 12:00:00,25.43,25.45,25.42,25.43,3192000.0,22.5013,22.519,22.4924,22.5013,3192000.0
2014-09-24 12:10:00,25.44,25.46,25.4,25.42,2879200.0,22.5101,22.5278,22.4747,22.4924,2879200.0
2014-09-24 12:20:00,25.42,25.48,25.41,25.46,2609600.0,22.4924,22.5455,22.4836,22.5278,2609600.0
2014-09-24 12:30:00,25.46,25.5,25.45,25.48,2742400.0,22.5278,22.5632,22.519,22.5455,2742400.0
2014-09-24 12:40:00,25.48,25.49,25.46,25.47,1876400.0,22.5455,22.5544,22.5278,22.5367,1876400.0
2014-09-24 12:50:00,25.47,25.48,25.43,25.43,1986400.0,22.5367,22.5455,22.5013,22.5013,1986400.0
2014-09-24 13:00:00,25.44,25.46,25.42,25.46,2219200.0,22.5101,22.5278,22.4924,22.5278,2219200.0
2014-09-24 13:10:00,25.46,25.5,25.45,25.49,2458400.0,22.5278,22.5632,22.519,22.5544,2458400.0
2014-09-24 13:20:00,25.49,25.5,25.48,25.5,1704000.0,22.5544,22.5632,22.5455,22.5632,1704000.0
2014-09-24 13:30:00,25.5,25.55,25.49,25.54,5364000.0,22.5632,22.6075,22.5544,22.5986,5364000.0
2014-09-24 13:40:00,25.54,25.55,25.45,25.5,5767600.0,22.5986,22.6075,22.519,22.5632,5767600.0
2014-09-24 13:50:00,25.5,25.53,25.49,25.52,3140400.0,22.5632,22.5898,22.5544,22.5809,3140400.0
2014-09-24 14:00:00,25.52,25.54,25.49,25.49,2404800.0,22.5809,22.5986,22.5544,22.5544,2404800.0
2014-09-24 14:10:00,25.49,25.5,25.47,25.48,2459600.0,22.5544,22.5632,22.5367,22.5455,2459600.0
2014-09-24 14:20:00,25.48,25.48,25.4,25.42,6099200.0,22.5455,22.5455,22.4747,22.4924,6099200.0
2014-09-24 14:30:00,25.41,25.42,25.34,25.37,9377600.0,22.4836,22.4924,22.4216,22.4482,9377600.0
2014-09-24 14:40:00,25.37,25.38,25.35,25.38,4524800.0,22.4482,22.457,22.4305,22.457,4524800.0
2014-09-24 14:50:00,25.38,25.41,25.36,25.4,4590400.0,22.457,22.4836,22.4393,22.4747,4590400.0
2014-09-24 15:00:00,25.4,25.44,25.38,25.43,3555600.0,22.4747,22.5101,22.457,22.5013,3555600.0
2014-09-24 15:10:00,25.44,25.44,25.38,25.42,3782400.0,22.5101,22.5101,22.457,22.4924,3782400.0
2014-09-24 15:20:00,25.42,25.48,25.41,25.47,4046800.0,22.4924,22.5455,22.4836,22.5367,4046800.0
2014-09-24 15:30:00,25.47,25.48,25.43,25.45,4092000.0,22.5367,22.5455,22.5013,22.519,4092000.0
2014-09-24 15:40:00,25.44,25.46,25.41,25.45,5291600.0,22.5101,22.5278,22.4836,22.519,5291600.0
2014-09-24 15:50:00,25.45,25.47,25.42,25.44,11534800.0,22.519,22.5367,22.4924,22.5101,11534800.0
2014-09-25 09:30:00,25.13,25.18,25.06,25.12,20529600.0,22.2358,22.2801,22.1739,22.227,20529600.0
2014-09-25 09:40:00,25.12,25.12,24.83,24.83,26590000.0,22.227,22.227,21.9704,21.9704,26590000.0
2014-09-25 09:50:00,24.83,24.92,24.78,24.87,19693200.0,21.9704,22.05,21.9261,22.0058,19693200.0
2014-09-25 10:00:00,24.87,24.93,24.79,24.83,12722800.0,22.0058,22.0589,21.935,21.9704,12722800.0
2014-09-25 10:10:00,24.83,24.84,24.71,24.73,19787600.0,21.9704,21.9792,21.8642,21.8819,19787600.0
2014-09-25 10:20:00,24.73,24.77,24.57,24.73,23100400.0,21.8819,21.9173,21.7403,21.8819,23100400.0
2014-09-25 10:30:00,24.73,24.73,24.61,24.66,11823200.0,21.8819,21.8819,21.7757,21.82,11823200.0
2014-09-25 10:40:00,24.66,24.69,24.6,24.61,11126800.0,21.82,21.8465,21.7669,21.7757,11126800.0
2014-09-25 10:50:00,24.61,24.65,24.43,24.55,23613200.0,21.7757,21.8111,21.6165,21.7226,23613200.0
2014-09-25 11:00:00,24.55,24.61,24.52,24.58,11022000.0,21.7226,21.7757,21.6961,21.7492,11022000.0
2014-09-25 11:10:00,24.58,24.61,24.53,24.57,8863200.0,21.7492,21.7757,21.7049,21.7403,8863200.0
2014-09-25 11:20:00,24.57,24.68,24.56,24.68,7655200.0,21.7403,21.8377,21.7315,21.8377,7655200.0
2014-09-25 11:30:00,24.68,24.71,24.63,24.69,10040800.0,21.8377,21.8642,21.7934,21.8465,10040800.0
2014-09-25 11:40:00,24.69,24.7,24.61,24.64,6360000.0,21.8465,21.8554,21.7757,21.8023,6360000.0
2014-09-25 11:50:00,24.64,24.67,24.62,24.64,5565600.0,21.8023,21.8288,21.7846,21.8023,5565600.0
2014-09-25 12:00:00,24.64,24.74,24.64,24.67,6770400.0,21.8023,21.8907,21.8023,21.8288,6770400.0
2014-09-25 12:10:00,24.68,24.72,24.67,24.69,4436800.0,21.8377,21.8731,21.8288,21.8465,4436800.0
2014-09-25 12:20:00,24.69,24.69,24.61,24.62,5784400.0,21.8465,21.8465,21.7757,21.7846,5784400.0
2014-09-25 12:30:00,24.62,24.69,24.59,24.66,4699200.0,21.7846,21.8465,21.758,21.82,4699200.0
2014-09-25 12:40:00,24.66,24.71,24.66,24.66,3538000.0,21.82,21.8642,21.82,21.82,3538000.0
2014-09-25 12:50:00,24.66,24.68,24.65,24.66,3638400.0,21.82,21.8377,21.8111,21.82,3638400.0
2014-09-25 13:00:00,24.66,24.68,24.61,24.64,4321200.0,21.82,21.8377,21.7757,21.8023,4321200.0
2014-09-25 13:10:00,24.64,24.71,24.62,24.7,3889200.0,21.8023,21.8642,21.7846,21.8554,3889200.0
2014-09-25 13:20:00,24.7,24.72,24.67,24.68,3161600.0,21.8554,21.8731,21.8288,21.8377,3161600.0
2014-09-25 13:30:00,24.68,24.69,24.66,24.67,3880000.0,21.8377,21.8465,21.82,21.8288,3880000.0
2014-09-25 13:40:00,24.67,24.68,24.63,24.63,3246000.0,21.8288,21.8377,21.7934,21.7934,3246000.0
2014-09-25 13:50:00,24.64,24.66,24.57,24.61,7784400.0,21.8023,21.82,21.7403,21.7757,7784400.0
2014-09-25 14:00:00,24.61,24.64,24.58,24.58,6411600.0,21.7757,21.8023,21.7492,21.7492,6411600.0
2014-09-25 14:10:00,24.59,24.61,24.53,24.55,5232400.0,21.758,21.7757,21.7049,21.7226,5232400.0
2014-09-25 14:20:00,24.55,24.61,24.55,24.6,4208800.0,21.7226,21.7757,21.7226,21.7669,4208800.0
2014-09-25 14:30:00,24.6,24.61,24.57,24.59,3988800.0,21.7669,21.7757,21.7403,21.758,3988800.0
2014-09-25 14:40:00,24.59,24.62,24.55,24.59,5000800.0,21.758,21.7846,21.7226,21.758,5000800.0
2014-09-25 14:50:00,24.59,24.61,24.54,24.54,4723600.0,21.758,21.7757,21.7138,21.7138,4723600.0
2014-09-25 15:00:00,24.54,24.59,24.54,24.58,4800400.0,21.7138,21.758,21.7138,21.7492,4800400.0
2014-09-25 15:10:00,24.57,24.62,24.55,24.57,5179200.0,21.7403,21.7846,21.7226,21.7403,5179200.0
2014-09-25 15:20:00,24.57,24.58,24.55,24.56,6204000.0,21.7403,21.7492,21.7226,21.7315,6204000.0
2014-09-25 15:30:00,24.55,24.57,24.51,24.55,7276800.0,21.7226,21.7403,21.6872,21.7226,7276800.0
2014-09-25 15:40:00,24.55,24.58,24.53,24.57,7960400.0,21.7226,21.7492,21.7049,21.7403,7960400.0
2014-09-25 15:50:00,24.57,24.57,24.47,24.47,21280800.0,21.7403,21.7403,21.6518,21.6518,21280800.0
2014-09-26 09:30:00,24.65,24.83,24.6,24.81,19200000.0,21.8111,21.9704,21.7669,21.9527,19200000.0
2014-09-26 09:40:00,24.81,24.86,24.77,24.84,12884800.0,21.9527,21.9969,21.9173,21.9792,12884800.0
2014-09-26 09:50:00,24.84,24.9,24.82,24.88,10393200.0,21.9792,22.0323,21.9615,22.0146,10393200.0
2014-09-26 10:00:00,24.89,24.97,24.86,24.95,10102800.0,22.0235,22.0943,21.9969,22.0766,10102800.0
2014-09-26 10:10:00,24.95,24.97,24.89,24.89,8555600.0,22.0766,22.0943,22.0235,22.0235,8555600.0
2014-09-26 10:20:00,24.9,25.0,24.89,24.94,7716800.0,22.0323,22.1208,22.0235,22.0677,7716800.0
2014-09-26 10:30:00,24.94,24.99,24.91,24.94,6010000.0,22.0677,22.112,22.0412,22.0677,6010000.0
2014-09-26 10:40:00,24.94,24.96,24.89,24.9,4828400.0,22.0677,22.0854,22.0235,22.0323,4828400.0
2014-09-26 10:50:00,24.89,24.94,24.89,24.93,4893200.0,22.0235,22.0677,22.0235,22.0589,4893200.0
2014-09-26 11:00:00,24.93,24.94,24.88,24.9,4530800.0,22.0589,22.0677,22.0146,22.0323,4530800.0
2014-09-26 11:10:00,24.9,24.94,24.89,24.9,3782400.0,22.0323,22.0677,22.0235,22.0323,3782400.0
2014-09-26 11:20:00,24.9,24.93,24.85,24.88,4984800.0,22.0323,22.0589,21.9881,22.0146,4984800.0
2014-09-26 11:30:00,24.88,24.89,24.84,24.85,4561600.0,22.0146,22.0235,21.9792,21.9881,4561600.0
2014-09-26 11:40:00,24.85,24.86,24.81,24.83,4345600.0,21.9881,21.9969,21.9527,21.9704,4345600.0
2014-09-26 11:50:00,24.84,24.9,24.84,24.89,3382400.0,21.9792,22.0323,21.9792,22.0235,3382400.0
2014-09-26 12:00:00,24.89,24.92,24.88,24.9,2664000.0,22.0235,22.05,22.0146,22.0323,2664000.0
2014-09-26 12:10:00,24.9,24.91,24.88,24.9,2338000.0,22.0323,22.0412,22.0146,22.0323,2338000.0
2014-09-26 12:20:00,24.9,24.93,24.9,24.93,2030000.0,22.0323,22.0589,22.0323,22.0589,2030000.0
2014-09-26 12:30:00,24.92,24.95,24.91,24.94,2695600.0,22.05,22.0766,22.0412,22.0677,2695600.0
2014-09-26 12:40:00,24.94,24.96,24.92,24.94,3244000.0,22.0677,22.0854,22.05,22.0677,3244000.0
2014-09-26 12:50:00,24.94,24.97,24.93,24.95,2460800.0,22.0677,22.0943,22.0589,22.0766,2460800.0
2014-09-26 13:00:00,24.95,24.96,24.95,24.96,2251600.0,22.0766,22.0854,22.0766,22.0854,2251600.0
2014-09-26 13:10:00,24.96,24.97,24.94,24.97,2268800.0,22.0854,22.0943,22.0677,22.0943,2268800.0
2014-09-26 13:20:00,24.97,24.98,24.96,24.97,4320000.0,22.0943,22.1031,22.0854,22.0943,4320000.0
2014-09-26 13:30:00,24.96,24.97,24.95,24.97,2188800.0,22.0854,22.0943,22.0766,22.0943,2188800.0
2014-09-26 13:40:00,24.97,24.97,24.94,24.97,2275200.0,22.0943,22.0943,22.0677,22.0943,2275200.0
2014-09-26 13:50:00,24.97,25.01,24.96,25.01,5356800.0,22.0943,22.1297,22.0854,22.1297,5356800.0
2014-09-26 14:00:00,25.01,25.09,25.01,25.08,6240000.0,22.1297,22.2004,22.1297,22.1916,6240000.0
2014-09-26 14:10:00,25.08,25.12,25.06,25.12,6149200.0,22.1916,22.227,22.1739,22.227,6149200.0
2014-09-26 14:20:00,25.12,25.14,25.07,25.09,6494000.0,22.227,22.2447,22.1827,22.2004,6494000.0
2014-09-26 14:30:00,25.09,25.14,25.08,25.14,5209200.0,22.2004,22.2447,22.1916,22.2447,5209200.0
2014-09-26 14:40:00,25.14,25.15,25.11,25.15,3851600.0,22.2447,22.2535,22.2181,22.2535,3851600.0
2014-09-26 14:50:00,25.15,25.15,25.11,25.12,4350000.0,22.2535,22.2535,22.2181,22.227,4350000.0
2014-09-26 15:00:00,25.12,25.14,25.11,25.14,4349600.0,22.227,22.2447,22.2181,22.2447,4349600.0
2014-09-26 15:10:00,25.14,25.18,25.13,25.16,6200400.0,22.2447,22.2801,22.2358,22.2624,6200400.0
2014-09-26 15:20:00,25.16,25.18,25.14,25.16,4774000.0,22.2624,22.2801,22.2447,22.2624,4774000.0
2014-09-26 15:30:00,25.16,25.17,25.11,25.12,5561600.0,22.2624,22.2712,22.2181,22.227,5561600.0
2014-09-26 15:40:00,25.12,25.16,25.11,25.12,6471600.0,22.227,22.2624,22.2181,22.227,6471600.0
2014-09-26 15:50:00,25.12,25.18,25.12,25.18,15920000.0,22.227,22.2801,22.227,22.2801,15920000.0
2014-09-29 09:30:00,24.68,24.86,24.66,24.81,16811200.0,21.8377,21.9969,21.82,21.9527,16811200.0
2014-09-29 09:40:00,24.81,24.86,24.77,24.79,7622400.0,21.9527,21.9969,21.9173,21.935,7622400.0
2014-09-29 09:50:00,24.79,24.82,24.75,24.8,5711200.0,21.935,21.9615,21.8996,21.9438,5711200.0
2014-09-29 10:00:00,24.8,24.89,24.78,24.86,5864400.0,21.9438,22.0235,21.9261,21.9969,5864400.0
2014-09-29 10:10:00,24.86,24.98,24.86,24.98,5530400.0,21.9969,22.1031,21.9969,22.1031,5530400.0
2014-09-29 10:20:00,24.98,25.01,24.93,24.94,5659200.0,22.1031,22.1297,22.0589,22.0677,5659200.0
2014-09-29 10:30:00,24.94,24.97,24.89,24.97,4270000.0,22.0677,22.0943,22.0235,22.0943,4270000.0
2014-09-29 10:40:00,24.97,25.0,24.94,24.98,4279200.0,22.0943,22.1208,22.0677,22.1031,4279200.0
2014-09-29 10:50:00,24.98,24.99,24.94,24.96,2822800.0,22.1031,22.112,22.0677,22.0854,2822800.0
2014-09-29 11:00:00,24.96,25.05,24.94,25.02,5092000.0,22.0854,22.165,22.0677,22.1385,5092000.0
2014-09-29 11:10:00,25.02,25.1,25.02,25.07,5350800.0,22.1385,22.2093,22.1385,22.1827,5350800.0
2014-09-29 11:20:00,25.07,25.09,24.99,25.02,4382800.0,22.1827,22.2004,22.112,22.1385,4382800.0
2014-09-29 11:30:00,25.02,25.04,25.0,25.01,2892400.0,22.1385,22.1562,22.1208,22.1297,2892400.0
2014-09-29 11:40:00,25.01,25.03,24.99,25.03,2755200.0,22.1297,22.1473,22.112,22.1473,2755200.0
2014-09-29 11:50:00,25.03,25.05,25.01,25.03,2861600.0,22.1473,22.165,22.1297,22.1473,2861600.0
2014-09-29 12:00:00,25.03,25.07,25.02,25.05,3111600.0,22.1473,22.1827,22.1385,22.165,3111600.0
2014-09-29 12:10:00,25.05,25.05,24.99,25.01,2475200.0,22.165,22.165,22.112,22.1297,2475200.0
2014-09-29 12:20:00,25.02,25.03,24.95,24.99,3311600.0,22.1385,22.1473,22.0766,22.112,3311600.0
2014-09-29 12:30:00,24.99,24.99,24.92,24.96,2957600.0,22.112,22.112,22.05,22.0854,2957600.0
2014-09-29 12:40:00,24.96,25.02,24.96,25.01,2681200.0,22.0854,22.1385,22.0854,22.1297,2681200.0
2014-09-29 12:50:00,25.01,25.06,25.0,25.05,2208800.0,22.1297,22.1739,22.1208,22.165,2208800.0
2014-09-29 13:00:00,25.05,25.09,25.02,25.05,3368800.0,22.165,22.2004,22.1385,22.165,3368800.0
2014-09-29 13:10:00,25.06,25.1,25.03,25.09,2354000.0,22.1739,22.2093,22.1473,22.2004,2354000.0
2014-09-29 13:20:00,25.09,25.1,25.05,25.05,2945200.0,22.2004,22.2093,22.165,22.165,2945200.0
2014-09-29 13:30:00,25.05,25.09,25.04,25.06,2089600.0,22.165,22.2004,22.1562,22.1739,2089600.0
2014-09-29 13:40:00,25.06,25.07,25.01,25.03,2112400.0,22.1739,22.1827,22.1297,22.1473,2112400.0
2014-09-29 13:50:00,25.04,25.08,25.03,25.07,1862000.0,22.1562,22.1916,22.1473,22.1827,1862000.0
2014-09-29 14:00:00,25.06,25.08,25.01,25.01,2762000.0,22.1739,22.1916,22.1297,22.1297,2762000.0
2014-09-29 14:10:00,25.01,25.02,24.98,24.98,3230400.0,22.1297,22.1385,22.1031,22.1031,3230400.0
2014-09-29 14:20:00,24.98,24.99,24.94,24.95,3106400.0,22.1031,22.112,22.0677,22.0766,3106400.0
2014-09-29 14:30:00,24.95,24.98,24.89,24.96,6104800.0,22.0766,22.1031,22.0235,22.0854,6104800.0
2014-09-29 14:40:00,24.96,24.99,24.93,24.97,2625200.0,22.0854,22.112,22.0589,22.0943,2625200.0
2014-09-29 14:50:00,24.97,25.04,24.95,25.02,2966800.0,22.0943,22.1562,22.0766,22.1385,2966800.0
2014-09-29 15:00:00,25.02,25.04,25.0,25.0,2887200.0,22.1385,22.1562,22.1208,22.1208,2887200.0
2014-09-29 15:10:00,25.0,25.11,24.98,25.11,6736800.0,22.1208,22.2181,22.1031,22.2181,6736800.0
2014-09-29 15:20:00,25.11,25.11,25.07,25.09,5562400.0,22.2181,22.2181,22.1827,22.2004,5562400.0
2014-09-29 15:30:00,25.09,25.1,25.07,25.09,3381200.0,22.2004,22.2093,22.1827,22.2004,3381200.0
2014-09-29 15:40:00,25.09,25.09,25.03,25.08,5242000.0,22.2004,22.2004,22.1473,22.1916,5242000.0
2014-09-29 15:50:00,25.08,25.08,25.02,25.03,8340800.0,22.1916,22.1916,22.1385,22.1473,8340800.0
2014-09-30 09:30:00,25.21,25.36,25.19,25.27,15382800.0,22.3066,22.4393,22.2889,22.3597,15382800.0
2014-09-30 09:40:00,25.28,25.28,25.18,25.19,9471200.0,22.3686,22.3686,22.2801,22.2889,9471200.0
2014-09-30 09:50:00,25.19,25.23,25.14,25.23,6742000.0,22.2889,22.3243,22.2447,22.3243,6742000.0
2014-09-30 10:00:00,25.22,25.29,25.13,25.27,6974000.0,22.3155,22.3774,22.2358,22.3597,6974000.0
2014-09-30 10:10:00,25.28,25.3,25.24,25.27,5505600.0,22.3686,22.3863,22.3332,22.3597,5505600.0
2014-09-30 10:20:00,25.27,25.32,25.24,25.25,6090800.0,22.3597,22.404,22.3332,22.342,6090800.0
2014-09-30 10:30:00,25.25,25.32,25.25,25.31,4079600.0,22.342,22.404,22.342,22.3951,4079600.0
2014-09-30 10:40:00,25.31,25.35,25.3,25.34,4918800.0,22.3951,22.4305,22.3863,22.4216,4918800.0
2014-09-30 10:50:00,25.34,25.35,25.28,25.33,3633600.0,22.4216,22.4305,22.3686,22.4128,3633600.0
2014-09-30 11:00:00,25.33,25.38,25.32,25.36,5323600.0,22.4128,22.457,22.404,22.4393,5323600.0
2014-09-30 11:10:00,25.36,25.39,25.35,25.36,5279200.0,22.4393,22.4659,22.4305,22.4393,5279200.0
2014-09-30 11:20:00,25.36,25.38,25.32,25.36,4387600.0,22.4393,22.457,22.404,22.4393,4387600.0
2014-09-30 11:30:00,25.36,25.38,25.34,25.35,2784800.0,22.4393,22.457,22.4216,22.4305,2784800.0
2014-09-30 11:40:00,25.35,25.35,25.28,25.3,3951200.0,22.4305,22.4305,22.3686,22.3863,3951200.0
2014-09-30 11:50:00,25.3,25.33,25.3,25.33,2718400.0,22.3863,22.4128,22.3863,22.4128,2718400.0
2014-09-30 12:00:00,25.32,25.33,25.29,25.29,3399200.0,22.404,22.4128,22.3774,22.3774,3399200.0
2014-09-30 12:10:00,25.29,25.31,25.26,25.29,2978800.0,22.3774,22.3951,22.3509,22.3774,2978800.0
2014-09-30 12:20:00,25.29,25.3,25.22,25.24,3958400.0,22.3774,22.3863,22.3155,22.3332,3958400.0
2014-09-30 12:30:00,25.24,25.25,25.18,25.18,3398400.0,22.3332,22.342,22.2801,22.2801,3398400.0
2014-09-30 12:40:00,25.18,25.24,25.18,25.22,2817200.0,22.2801,22.3332,22.2801,22.3155,2817200.0
2014-09-30 12:50:00,25.22,25.27,25.22,25.25,1914000.0,22.3155,22.3597,22.3155,22.342,1914000.0
2014-09-30 13:00:00,25.25,25.31,25.25,25.3,2230800.0,22.342,22.3951,22.342,22.3863,2230800.0
2014-09-30 13:10:00,25.3,25.33,25.28,25.29,3816800.0,22.3863,22.4128,22.3686,22.3774,3816800.0
2014-09-30 13:20:00,25.29,25.3,25.25,25.25,1987200.0,22.3774,22.3863,22.342,22.342,1987200.0
2014-09-30 13:30:00,25.25,25.28,25.23,25.26,2443600.0,22.342,22.3686,22.3243,22.3509,2443600.0
2014-09-30 13:40:00,25.26,25.26,25.16,25.2,3916800.0,22.3509,22.3509,22.2624,22.2978,3916800.0
2014-09-30 13:50:00,25.2,25.24,25.17,25.23,3309200.0,22.2978,22.3332,22.2712,22.3243,3309200.0
2014-09-30 14:00:00,25.23,25.23,25.17,25.19,3568800.0,22.3243,22.3243,22.2712,22.2889,3568800.0
2014-09-30 14:10:00,25.19,25.21,25.16,25.17,3368000.0,22.2889,22.3066,22.2624,22.2712,3368000.0
2014-09-30 14:20:00,25.17,25.21,25.13,25.21,3562800.0,22.2712,22.3066,22.2358,22.3066,3562800.0
2014-09-30 14:30:00,25.21,25.24,25.18,25.23,2136400.0,22.3066,22.3332,22.2801,22.3243,2136400.0
2014-09-30 14:40:00,25.23,25.24,25.2,25.23,2010000.0,22.3243,22.3332,22.2978,22.3243,2010000.0
2014-09-30 14:50:00,25.23,25.24,25.21,25.23,2342800.0,22.3243,22.3332,22.3066,22.3243,2342800.0
2014-09-30 15:00:00,25.23,25.23,25.18,25.23,2711200.0,22.3243,22.3243,22.2801,22.3243,2711200.0
2014-09-30 15:10:00,25.22,25.24,25.2,25.24,2140000.0,22.3155,22.3332,22.2978,22.3332,2140000.0
2014-09-30 15:20:00,25.24,25.29,25.24,25.28,4411200.0,22.3332,22.3774,22.3332,22.3686,4411200.0
2014-09-30 15:30:00,25.28,25.29,25.25,25.28,4183600.0,22.3686,22.3774,22.342,22.3686,4183600.0
2014-09-30 15:40:00,25.28,25.29,25.22,25.24,5486400.0,22.3686,22.3774,22.3155,22.3332,5486400.0
2014-09-30 15:50:00,25.24,25.24,25.19,25.19,12091600.0,22.3332,22.3332,22.2889,22.2889,12091600.0
2014-10-01 09:30:00,25.15,25.17,25.02,25.05,10593200.0,22.2535,22.2712,22.1385,22.165,10593200.0
2014-10-01 09:40:00,25.05,25.11,24.97,24.98,7696800.0,22.165,22.2181,22.0943,22.1031,7696800.0
2014-10-01 09:50:00,24.98,25.01,24.94,24.96,6292400.0,22.1031,22.1297,22.0677,22.0854,6292400.0
2014-10-01 10:00:00,24.96,24.97,24.88,24.92,8971600.0,22.0854,22.0943,22.0146,22.05,8971600.0
2014-10-01 10:10:00,24.92,24.98,24.9,24.95,5712000.0,22.05,22.1031,22.0323,22.0766,5712000.0
2014-10-01 10:20:00,24.95,24.99,24.95,24.96,4236000.0,22.0766,22.112,22.0766,22.0854,4236000.0
2014-10-01 10:30:00,24.96,24.97,24.9,24.91,3767200.0,22.0854,22.0943,22.0323,22.0412,3767200.0
2014-10-01 10:40:00,24.91,24.97,24.91,24.96,3933200.0,22.0412,22.0943,22.0412,22.0854,3933200.0
2014-10-01 10:50:00,24.96,25.0,24.94,25.0,4741600.0,22.0854,22.1208,22.0677,22.1208,4741600.0
2014-10-01 11:00:00,25.0,25.08,25.0,25.05,6659600.0,22.1208,22.1916,22.1208,22.165,6659600.0
2014-10-01 11:10:00,25.05,25.06,25.0,25.03,3423600.0,22.165,22.1739,22.1208,22.1473,3423600.0
2014-10-01 11:20:00,25.03,25.05,24.96,24.98,3724400.0,22.1473,22.165,22.0854,22.1031,3724400.0
2014-10-01 11:30:00,24.98,24.99,24.94,24.97,2551600.0,22.1031,22.112,22.0677,22.0943,2551600.0
2014-10-01 11:40:00,24.97,24.99,24.92,24.93,3062000.0,22.0943,22.112,22.05,22.0589,3062000.0
2014-10-01 11:50:00,24.93,24.98,24.93,24.96,1638400.0,22.0589,22.1031,22.0589,22.0854,1638400.0
2014-10-01 12:00:00,24.97,24.97,24.92,24.96,2426000.0,22.0943,22.0943,22.05,22.0854,2426000.0
2014-10-01 12:10:00,24.96,24.96,24.92,24.95,2308400.0,22.0854,22.0854,22.05,22.0766,2308400.0
2014-10-01 12:20:00,24.95,24.97,24.92,24.97,1778400.0,22.0766,22.0943,22.05,22.0943,1778400.0
2014-10-01 12:30:00,24.97,24.97,24.91,24.92,2266000.0,22.0943,22.0943,22.0412,22.05,2266000.0
2014-10-01 12:40:00,24.92,24.94,24.89,24.89,2742000.0,22.05,22.0677,22.0235,22.0235,2742000.0
2014-10-01 12:50:00,24.9,24.92,24.89,24.9,2536000.0,22.0323,22.05,22.0235,22.0323,2536000.0
2014-10-01 13:00:00,24.9,24.92,24.88,24.9,4065600.0,22.0323,22.05,22.0146,22.0323,4065600.0
2014-10-01 13:10:00,24.91,24.92,24.88,24.9,2539600.0,22.0412,22.05,22.0146,22.0323,2539600.0
2014-10-01 13:20:00,24.9,24.92,24.88,24.9,3015600.0,22.0323,22.05,22.0146,22.0323,3015600.0
2014-10-01 13:30:00,24.9,24.9,24.81,24.83,5936400.0,22.0323,22.0323,21.9527,21.9704,5936400.0
2014-10-01 13:40:00,24.83,24.84,24.78,24.81,5725200.0,21.9704,21.9792,21.9261,21.9527,5725200.0
2014-10-01 13:50:00,24.8,24.82,24.73,24.74,6226400.0,21.9438,21.9615,21.8819,21.8907,6226400.0
2014-10-01 14:00:00,24.74,24.81,24.72,24.79,4763600.0,21.8907,21.9527,21.8731,21.935,4763600.0
2014-10-01 14:10:00,24.79,24.82,24.76,24.81,3546800.0,21.935,21.9615,21.9084,21.9527,3546800.0
2014-10-01 14:20:00,24.81,24.86,24.79,24.81,3274800.0,21.9527,21.9969,21.935,21.9527,3274800.0
2014-10-01 14:30:00,24.81,24.81,24.76,24.77,3439600.0,21.9527,21.9527,21.9084,21.9173,3439600.0
2014-10-01 14:40:00,24.77,24.81,24.77,24.8,2538800.0,21.9173,21.9527,21.9173,21.9438,2538800.0
2014-10-01 14:50:00,24.8,24.8,24.69,24.71,5449200.0,21.9438,21.9438,21.8465,21.8642,5449200.0
2014-10-01 15:00:00,24.71,24.74,24.68,24.68,5248400.0,21.8642,21.8907,21.8377,21.8377,5248400.0
2014-10-01 15:10:00,24.68,24.74,24.68,24.73,5515200.0,21.8377,21.8907,21.8377,21.8819,5515200.0
2014-10-01 15:20:00,24.73,24.79,24.7,24.77,5083200.0,21.8819,21.935,21.8554,21.9173,5083200.0
2014-10-01 15:30:00,24.77,24.82,24.77,24.82,5678400.0,21.9173,21.9615,21.9173,21.9615,5678400.0
2014-10-01 15:40:00,24.82,24.86,24.81,24.86,6840400.0,21.9615,21.9969,21.9527,21.9969,6840400.0
2014-10-01 15:50:00,24.86,24.86,24.79,24.8,10693200.0,21.9969,21.9969,21.935,21.9438,10693200.0
2014-10-02 09:30:00,24.82,24.94,24.8,24.8,10273200.0,21.9615,22.0677,21.9438,21.9438,10273200.0
2014-10-02 09:40:00,24.81,24.92,24.77,24.85,6835200.0,21.9527,22.05,21.9173,21.9881,6835200.0
2014-10-02 09:50:00,24.85,24.91,24.81,24.82,4365200.0,21.9881,22.0412,21.9527,21.9615,4365200.0
2014-10-02 10:00:00,24.82,24.82,24.72,24.8,6798800.0,21.9615,21.9615,21.8731,21.9438,6798800.0
2014-10-02 10:10:00,24.8,24.8,24.7,24.78,5204000.0,21.9438,21.9438,21.8554,21.9261,5204000.0
2014-10-02 10:20:00,24.77,24.84,24.75,24.8,4498400.0,21.9173,21.9792,21.8996,21.9438,4498400.0
2014-10-02 10:30:00,24.8,24.8,24.7,24.75,5064000.0,21.9438,21.9438,21.8554,21.8996,5064000.0
2014-10-02 10:40:00,24.74,24.77,24.68,24.74,3691200.0,21.8907,21.9173,21.8377,21.8907,3691200.0
2014-10-02 10:50:00,24.74,24.75,24.65,24.66,3952800.0,21.8907,21.8996,21.8111,21.82,3952800.0
2014-10-02 11:00:00,24.66,24.67,24.59,24.61,7284800.0,21.82,21.8288,21.758,21.7757,7284800.0
2014-10-02 11:10:00,24.61,24.7,24.59,24.66,3997600.0,21.7757,21.8554,21.758,21.82,3997600.0
2014-10-02 11:20:00,24.66,24.68,24.63,24.65,3206000.0,21.82,21.8377,21.7934,21.8111,3206000.0
2014-10-02 11:30:00,24.65,24.67,24.56,24.58,5558400.0,21.8111,21.8288,21.7315,21.7492,5558400.0
2014-10-02 11:40:00,24.58,24.6,24.51,24.56,6678400.0,21.7492,21.7669,21.6872,21.7315,6678400.0
2014-10-02 11:50:00,24.56,24.65,24.54,24.63,3942800.0,21.7315,21.8111,21.7138,21.7934,3942800.0
2014-10-02 12:00:00,24.63,24.71,24.62,24.71,3159200.0,21.7934,21.8642,21.7846,21.8642,3159200.0
2014-10-02 12:10:00,24.71,24.72,24.68,24.69,2342400.0,21.8642,21.8731,21.8377,21.8465,2342400.0
2014-10-02 12:20:00,24.69,24.72,24.66,24.72,1667600.0,21.8465,21.8731,21.82,21.8731,1667600.0
2014-10-02 12:30:00,24.72,24.77,24.68,24.71,3427600.0,21.8731,21.9173,21.8377,21.8642,3427600.0
2014-10-02 12:40:00,24.71,24.76,24.69,24.76,2920000.0,21.8642,21.9084,21.8465,21.9084,2920000.0
2014-10-02 12:50:00,24.76,24.86,24.76,24.85,4712400.0,21.9084,21.9969,21.9084,21.9881,4712400.0
2014-10-02 13:00:00,24.85,24.86,24.79,24.8,4566000.0,21.9881,21.9969,21.935,21.9438,4566000.0
2014-10-02 13:10:00,24.8,24.86,24.79,24.86,3089200.0,21.9438,21.9969,21.935,21.9969,3089200.0
2014-10-02 13:20:00,24.86,24.89,24.83,24.86,3787600.0,21.9969,22.0235,21.9704,21.9969,3787600.0
2014-10-02 13:30:00,24.86,24.9,24.82,24.85,3630400.0,21.9969,22.0323,21.9615,21.9881,3630400.0
2014-10-02 13:40:00,24.85,24.88,24.82,24.85,2292800.0,21.9881,22.0146,21.9615,21.9881,2292800.0
2014-10-02 13:50:00,24.85,24.91,24.85,24.89,2609600.0,21.9881,22.0412,21.9881,22.0235,2609600.0
2014-10-02 14:00:00,24.89,24.97,24.89,24.94,4595600.0,22.0235,22.0943,22.0235,22.0677,4595600.0
2014-10-02 14:10:00,24.94,24.99,24.93,24.96,4728400.0,22.0677,22.112,22.0589,22.0854,4728400.0
2014-10-02 14:20:00,24.96,24.97,24.9,24.96,3055200.0,22.0854,22.0943,22.0323,22.0854,3055200.0
2014-10-02 14:30:00,24.96,24.97,24.92,24.96,1969600.0,22.0854,22.0943,22.05,22.0854,1969600.0
2014-10-02 14:40:00,24.96,25.0,24.94,24.97,3035600.0,22.0854,22.1208,22.0677,22.0943,3035600.0
2014-10-02 14:50:00,24.97,25.0,24.95,24.98,3312000.0,22.0943,22.1208,22.0766,22.1031,3312000.0
2014-10-02 15:00:00,24.98,24.99,24.94,24.97,2904400.0,22.1031,22.112,22.0677,22.0943,2904400.0
2014-10-02 15:10:00,24.97,24.98,24.92,24.93,3432000.0,22.0943,22.1031,22.05,22.0589,3432000.0
2014-10-02 15:20:00,24.93,24.99,24.93,24.96,3702800.0,22.0589,22.112,22.0589,22.0854,3702800.0
2014-10-02 15:30:00,24.96,25.05,24.95,25.05,7528400.0,22.0854,22.165,22.0766,22.165,7528400.0
2014-10-02 15:40:00,25.05,25.06,24.97,25.02,5732400.0,22.165,22.1739,22.0943,22.1385,5732400.0
2014-10-02 15:50:00,25.02,25.04,24.97,24.97,7548400.0,22.1385,22.1562,22.0943,22.0943,7548400.0
2014-10-03 09:30:00,24.85,24.95,24.76,24.79,14335600.0,21.9881,22.0766,21.9084,21.935,14335600.0
2014-10-03 09:40:00,24.79,24.89,24.78,24.85,8480000.0,21.935,22.0235,21.9261,21.9881,8480000.0
2014-10-03 09:50:00,24.85,24.96,24.85,24.92,7318800.0,21.9881,22.0854,21.9881,22.05,7318800.0
2014-10-03 10:00:00,24.92,25.05,24.92,25.04,9891600.0,22.05,22.165,22.05,22.1562,9891600.0
2014-10-03 10:10:00,25.04,25.05,24.95,24.96,6559600.0,22.1562,22.165,22.0766,22.0854,6559600.0
2014-10-03 10:20:00,24.95,24.97,24.9,24.93,4148400.0,22.0766,22.0943,22.0323,22.0589,4148400.0
2014-10-03 10:30:00,24.93,24.93,24.87,24.9,4428800.0,22.0589,22.0589,22.0058,22.0323,4428800.0
2014-10-03 10:40:00,24.9,24.94,24.85,24.92,4751200.0,22.0323,22.0677,21.9881,22.05,4751200.0
2014-10-03 10:50:00,24.92,24.97,24.91,24.96,3141200.0,22.05,22.0943,22.0412,22.0854,3141200.0
2014-10-03 11:00:00,24.95,24.97,24.92,24.92,2487200.0,22.0766,22.0943,22.05,22.05,2487200.0
2014-10-03 11:10:00,24.92,24.95,24.88,24.89,2208000.0,22.05,22.0766,22.0146,22.0235,2208000.0
2014-10-03 11:20:00,24.89,24.93,24.86,24.93,2953200.0,22.0235,22.0589,21.9969,22.0589,2953200.0
2014-10-03 11:30:00,24.93,24.95,24.9,24.93,2048000.0,22.0589,22.0766,22.0323,22.0589,2048000.0
2014-10-03 11:40:00,24.93,24.93,24.86,24.87,2320800.0,22.0589,22.0589,21.9969,22.0058,2320800.0
2014-10-03 11:50:00,24.87,24.9,24.85,24.89,1988800.0,22.0058,22.0323,21.9881,22.0235,1988800.0
2014-10-03 12:00:00,24.89,24.93,24.88,24.9,2394000.0,22.0235,22.0589,22.0146,22.0323,2394000.0
2014-10-03 12:10:00,24.91,24.94,24.91,24.93,2050000.0,22.0412,22.0677,22.0412,22.0589,2050000.0
2014-10-03 12:20:00,24.93,24.96,24.93,24.96,2008400.0,22.0589,22.0854,22.0589,22.0854,2008400.0
2014-10-03 12:30:00,24.96,24.97,24.92,24.93,2341200.0,22.0854,22.0943,22.05,22.0589,2341200.0
2014-10-03 12:40:00,24.93,24.99,24.93,24.95,4201200.0,22.0589,22.112,22.0589,22.0766,4201200.0
2014-10-03 12:50:00,24.95,24.99,24.93,24.97,2764400.0,22.0766,22.112,22.0589,22.0943,2764400.0
2014-10-03 13:00:00,24.97,24.99,24.96,24.98,3424000.0,22.0943,22.112,22.0854,22.1031,3424000.0
2014-10-03 13:10:00,24.98,24.99,24.95,24.96,1989600.0,22.1031,22.112,22.0766,22.0854,1989600.0
2014-10-03 13:20:00,24.96,24.98,24.96,24.98,2321600.0,22.0854,22.1031,22.0854,22.1031,2321600.0
2014-10-03 13:30:00,24.98,24.99,24.95,24.96,2182000.0,22.1031,22.112,22.0766,22.0854,2182000.0
2014-10-03 13:40:00,24.96,24.99,24.95,24.97,2485600.0,22.0854,22.112,22.0766,22.0943,2485600.0
2014-10-03 13:50:00,24.97,25.0,24.96,24.96,2592800.0,22.0943,22.1208,22.0854,22.0854,2592800.0
2014-10-03 14:00:00,24.96,24.99,24.96,24.98,2050000.0,22.0854,22.112,22.0854,22.1031,2050000.0
2014-10-03 14:10:00,24.98,24.98,24.95,24.97,1858000.0,22.1031,22.1031,22.0766,22.0943,1858000.0
2014-10-03 14:20:00,24.97,24.99,24.96,24.97,2554800.0,22.0943,22.112,22.0854,22.0943,2554800.0
2014-10-03 14:30:00,24.97,24.98,24.95,24.98,2092400.0,22.0943,22.1031,22.0766,22.1031,2092400.0
2014-10-03 14:40:00,24.98,24.99,24.96,24.96,2200000.0,22.1031,22.112,22.0854,22.0854,2200000.0
2014-10-03 14:50:00,24.96,24.98,24.96,24.97,2148000.0,22.0854,22.1031,22.0854,22.0943,2148000.0
2014-10-03 15:00:00,24.97,25.0,24.96,24.97,3246000.0,22.0943,22.1208,22.0854,22.0943,3246000.0
2014-10-03 15:10:00,24.97,24.99,24.96,24.97,2128400.0,22.0943,22.112,22.0854,22.0943,2128400.0
2014-10-03 15:20:00,24.98,24.99,24.96,24.97,2880800.0,22.1031,22.112,22.0854,22.0943,2880800.0
2014-10-03 15:30:00,24.97,24.98,24.94,24.95,3212800.0,22.0943,22.1031,22.0677,22.0766,3212800.0
2014-10-03 15:40:00,24.95,24.97,24.92,24.97,4626400.0,22.0766,22.0943,22.05,22.0943,4626400.0
2014-10-03 15:50:00,24.97,24.99,24.89,24.9,11069600.0,22.0943,22.112,22.0235,22.0323,11069600.0
2014-10-06 09:30:00,24.99,25.06,24.96,25.05,8881200.0,22.112,22.1739,22.0854,22.165,8881200.0
2014-10-06 09:40:00,25.04,25.08,25.03,25.05,6807200.0,22.1562,22.1916,22.1473,22.165,6807200.0
2014-10-06 09:50:00,25.06,25.16,25.05,25.13,8054400.0,22.1739,22.2624,22.165,22.2358,8054400.0
2014-10-06 10:00:00,25.13,25.16,25.1,25.11,5240000.0,22.2358,22.2624,22.2093,22.2181,5240000.0
2014-10-06 10:10:00,25.11,25.15,25.09,25.1,5148800.0,22.2181,22.2535,22.2004,22.2093,5148800.0
2014-10-06 10:20:00,25.1,25.1,25.02,25.07,5678800.0,22.2093,22.2093,22.1385,22.1827,5678800.0
2014-10-06 10:30:00,25.08,25.13,25.07,25.1,3900800.0,22.1916,22.2358,22.1827,22.2093,3900800.0
2014-10-06 10:40:00,25.1,25.12,25.04,25.04,2721600.0,22.2093,22.227,22.1562,22.1562,2721600.0
2014-10-06 10:50:00,25.04,25.05,24.99,25.04,5107600.0,22.1562,22.165,22.112,22.1562,5107600.0
2014-10-06 11:00:00,25.04,25.05,25.02,25.04,2026400.0,22.1562,22.165,22.1385,22.1562,2026400.0
2014-10-06 11:10:00,25.04,25.06,25.01,25.04,2181200.0,22.1562,22.1739,22.1297,22.1562,2181200.0
2014-10-06 11:20:00,25.03,25.04,24.99,25.01,2726000.0,22.1473,22.1562,22.112,22.1297,2726000.0
2014-10-06 11:30:00,25.01,25.05,25.01,25.02,2945600.0,22.1297,22.165,22.1297,22.1385,2945600.0
2014-10-06 11:40:00,25.02,25.03,24.89,24.91,5210400.0,22.1385,22.1473,22.0235,22.0412,5210400.0
2014-10-06 11:50:00,24.91,24.96,24.91,24.95,3121200.0,22.0412,22.0854,22.0412,22.0766,3121200.0
2014-10-06 12:00:00,24.95,25.0,24.94,24.97,2366400.0,22.0766,22.1208,22.0677,22.0943,2366400.0
2014-10-06 12:10:00,24.97,24.99,24.94,24.98,1554800.0,22.0943,22.112,22.0677,22.1031,1554800.0
2014-10-06 12:20:00,24.98,24.99,24.92,24.94,2215600.0,22.1031,22.112,22.05,22.0677,2215600.0
2014-10-06 12:30:00,24.94,24.95,24.91,24.92,2166400.0,22.0677,22.0766,22.0412,22.05,2166400.0
2014-10-06 12:40:00,24.92,24.95,24.88,24.91,2689600.0,22.05,22.0766,22.0146,22.0412,2689600.0
2014-10-06 12:50:00,24.91,24.94,24.89,24.92,1839200.0,22.0412,22.0677,22.0235,22.05,1839200.0
2014-10-06 13:00:00,24.92,24.97,24.9,24.96,1652000.0,22.05,22.0943,22.0323,22.0854,1652000.0
2014-10-06 13:10:00,24.97,25.0,24.95,24.96,2136800.0,22.0943,22.1208,22.0766,22.0854,2136800.0
2014-10-06 13:20:00,24.96,25.0,24.96,25.0,1723600.0,22.0854,22.1208,22.0854,22.1208,1723600.0
2014-10-06 13:30:00,24.99,25.02,24.96,25.02,2256000.0,22.112,22.1385,22.0854,22.1385,2256000.0
2014-10-06 13:40:00,25.02,25.02,24.91,24.92,2758400.0,22.1385,22.1385,22.0412,22.05,2758400.0
2014-10-06 13:50:00,24.92,24.99,24.91,24.97,2584400.0,22.05,22.112,22.0412,22.0943,2584400.0
2014-10-06 14:00:00,24.97,24.98,24.91,24.94,2100800.0,22.0943,22.1031,22.0412,22.0677,2100800.0
2014-10-06 14:10:00,24.93,24.98,24.92,24.98,2414400.0,22.0589,22.1031,22.05,22.1031,2414400.0
2014-10-06 14:20:00,24.98,25.0,24.96,24.99,3458800.0,22.1031,22.1208,22.0854,22.112,3458800.0
2014-10-06 14:30:00,24.98,24.99,24.96,24.98,1816000.0,22.1031,22.112,22.0854,22.1031,1816000.0
2014-10-06 14:40:00,24.98,25.0,24.95,24.98,1893600.0,22.1031,22.1208,22.0766,22.1031,1893600.0
2014-10-06 14:50:00,24.98,24.99,24.94,24.94,1700400.0,22.1031,22.112,22.0677,22.0677,1700400.0
2014-10-06 15:00:00,24.94,24.96,24.91,24.91,2911200.0,22.0677,22.0854,22.0412,22.0412,2911200.0
2014-10-06 15:10:00,24.91,24.93,24.9,24.93,3137600.0,22.0412,22.0589,22.0323,22.0589,3137600.0
2014-10-06 15:20:00,24.93,24.95,24.91,24.93,3110000.0,22.0589,22.0766,22.0412,22.0589,3110000.0
2014-10-06 15:30:00,24.93,24.93,24.9,24.92,2744000.0,22.0589,22.0589,22.0323,22.05,2744000.0
2014-10-06 15:40:00,24.92,24.92,24.89,24.9,2635600.0,22.05,22.05,22.0235,22.0323,2635600.0
2014-10-06 15:50:00,24.9,24.91,24.86,24.91,8255200.0,22.0323,22.0412,21.9969,22.0412,8255200.0
2014-10-07 09:30:00,24.86,25.02,24.85,24.99,11646400.0,21.9969,22.1385,21.9881,22.112,11646400.0
2014-10-07 09:40:00,25.0,25.01,24.88,24.96,7392400.0,22.1208,22.1297,22.0146,22.0854,7392400.0
2014-10-07 09:50:00,24.96,25.0,24.89,24.99,5696400.0,22.0854,22.1208,22.0235,22.112,5696400.0
2014-10-07 10:00:00,24.99,25.03,24.92,24.95,7121200.0,22.112,22.1473,22.05,22.0766,7121200.0
2014-10-07 10:10:00,24.95,24.99,24.94,24.95,4915200.0,22.0766,22.112,22.0677,22.0766,4915200.0
2014-10-07 10:20:00,24.95,24.97,24.93,24.97,5865200.0,22.0766,22.0943,22.0589,22.0943,5865200.0
2014-10-07 10:30:00,24.97,25.01,24.95,24.96,5300400.0,22.0943,22.1297,22.0766,22.0854,5300400.0
2014-10-07 10:40:00,24.96,25.0,24.95,24.96,4114000.0,22.0854,22.1208,22.0766,22.0854,4114000.0
2014-10-07 10:50:00,24.96,24.98,24.92,24.93,3132400.0,22.0854,22.1031,22.05,22.0589,3132400.0
2014-10-07 11:00:00,24.93,24.96,24.88,24.94,4280400.0,22.0589,22.0854,22.0146,22.0677,4280400.0
2014-10-07 11:10:00,24.94,24.94,24.83,24.86,3963600.0,22.0677,22.0677,21.9704,21.9969,3963600.0
2014-10-07 11:20:00,24.86,24.89,24.81,24.82,3082800.0,21.9969,22.0235,21.9527,21.9615,3082800.0
2014-10-07 11:30:00,24.82,24.86,24.79,24.86,3272400.0,21.9615,21.9969,21.935,21.9969,3272400.0
2014-10-07 11:40:00,24.86,24.92,24.85,24.92,2987200.0,21.9969,22.05,21.9881,22.05,2987200.0
2014-10-07 11:50:00,24.92,24.93,24.88,24.91,2250400.0,22.05,22.0589,22.0146,22.0412,2250400.0
2014-10-07 12:00:00,24.91,24.97,24.91,24.96,2478800.0,22.0412,22.0943,22.0412,22.0854,2478800.0
2014-10-07 12:10:00,24.96,24.97,24.94,24.96,1743600.0,22.0854,22.0943,22.0677,22.0854,1743600.0
2014-10-07 12:20:00,24.96,24.97,24.91,24.93,1893200.0,22.0854,22.0943,22.0412,22.0589,1893200.0
2014-10-07 12:30:00,24.93,24.94,24.88,24.89,1782000.0,22.0589,22.0677,22.0146,22.0235,1782000.0
2014-10-07 12:40:00,24.89,24.89,24.84,24.85,2339200.0,22.0235,22.0235,21.9792,21.9881,2339200.0
2014-10-07 12:50:00,24.85,24.89,24.85,24.87,1999600.0,21.9881,22.0235,21.9881,22.0058,1999600.0
2014-10-07 13:00:00,24.87,24.88,24.82,24.84,2763200.0,22.0058,22.0146,21.9615,21.9792,2763200.0
2014-10-07 13:10:00,24.84,24.91,24.84,24.87,2000400.0,21.9792,22.0412,21.9792,22.0058,2000400.0
2014-10-07 13:20:00,24.87,24.91,24.86,24.9,1382800.0,22.0058,22.0412,21.9969,22.0323,1382800.0
2014-10-07 13:30:00,24.9,24.9,24.84,24.84,1935600.0,22.0323,22.0323,21.9792,21.9792,1935600.0
2014-10-07 13:40:00,24.85,24.89,24.84,24.88,1978000.0,21.9881,22.0235,21.9792,22.0146,1978000.0
2014-10-07 13:50:00,24.88,24.9,24.87,24.89,1479600.0,22.0146,22.0323,22.0058,22.0235,1479600.0
2014-10-07 14:00:00,24.89,24.89,24.85,24.85,1820000.0,22.0235,22.0235,21.9881,21.9881,1820000.0
2014-10-07 14:10:00,24.85,24.88,24.84,24.86,2160000.0,21.9881,22.0146,21.9792,21.9969,2160000.0
2014-10-07 14:20:00,24.86,24.87,24.8,24.8,4029200.0,21.9969,22.0058,21.9438,21.9438,4029200.0
2014-10-07 14:30:00,24.8,24.81,24.77,24.78,4544800.0,21.9438,21.9527,21.9173,21.9261,4544800.0
2014-10-07 14:40:00,24.78,24.81,24.77,24.79,2245200.0,21.9261,21.9527,21.9173,21.935,2245200.0
2014-10-07 14:50:00,24.79,24.81,24.78,24.78,1774000.0,21.935,21.9527,21.9261,21.9261,1774000.0
2014-10-07 15:00:00,24.78,24.81,24.75,24.75,4097200.0,21.9261,21.9527,21.8996,21.8996,4097200.0
2014-10-07 15:10:00,24.75,24.76,24.7,24.7,5290800.0,21.8996,21.9084,21.8554,21.8554,5290800.0
2014-10-07 15:20:00,24.71,24.77,24.69,24.77,4411200.0,21.8642,21.9173,21.8465,21.9173,4411200.0
2014-10-07 15:30:00,24.77,24.8,24.74,24.74,3831200.0,21.9173,21.9438,21.8907,21.8907,3831200.0
2014-10-07 15:40:00,24.74,24.78,24.71,24.75,4364800.0,21.8907,21.9261,21.8642,21.8996,4364800.0
2014-10-07 15:50:00,24.75,24.75,24.68,24.69,10093200.0,21.8996,21.8996,21.8377,21.8465,10093200.0
2014-10-08 09:30:00,24.69,24.84,24.68,24.78,8693600.0,21.8465,21.9792,21.8377,21.9261,8693600.0
2014-10-08 09:40:00,24.78,24.84,24.77,24.83,5208400.0,21.9261,21.9792,21.9173,21.9704,5208400.0
2014-10-08 09:50:00,24.83,24.83,24.64,24.64,7843600.0,21.9704,21.9704,21.8023,21.8023,7843600.0
2014-10-08 10:00:00,24.64,24.7,24.6,24.65,6592000.0,21.8023,21.8554,21.7669,21.8111,6592000.0
2014-10-08 10:10:00,24.65,24.74,24.65,24.71,4462400.0,21.8111,21.8907,21.8111,21.8642,4462400.0
2014-10-08 10:20:00,24.71,24.78,24.66,24.74,3756800.0,21.8642,21.9261,21.82,21.8907,3756800.0
2014-10-08 10:30:00,24.74,24.76,24.67,24.71,3771200.0,21.8907,21.9084,21.8288,21.8642,3771200.0
2014-10-08 10:40:00,24.71,24.72,24.61,24.67,4392800.0,21.8642,21.8731,21.7757,21.8288,4392800.0
2014-10-08 10:50:00,24.67,24.68,24.61,24.63,3511200.0,21.8288,21.8377,21.7757,21.7934,3511200.0
2014-10-08 11:00:00,24.63,24.68,24.58,24.67,3636800.0,21.7934,21.8377,21.7492,21.8288,3636800.0
2014-10-08 11:10:00,24.67,24.71,24.64,24.66,2922800.0,21.8288,21.8642,21.8023,21.82,2922800.0
2014-10-08 11:20:00,24.66,24.8,24.65,24.78,5168000.0,21.82,21.9438,21.8111,21.9261,5168000.0
2014-10-08 11:30:00,24.78,24.81,24.75,24.76,3474000.0,21.9261,21.9527,21.8996,21.9084,3474000.0
2014-10-08 11:40:00,24.76,24.77,24.71,24.72,2002000.0,21.9084,21.9173,21.8642,21.8731,2002000.0
2014-10-08 11:50:00,24.72,24.79,24.71,24.78,2343600.0,21.8731,21.935,21.8642,21.9261,2343600.0
2014-10-08 12:00:00,24.78,24.82,24.77,24.78,3220800.0,21.9261,21.9615,21.9173,21.9261,3220800.0
2014-10-08 12:10:00,24.78,24.8,24.76,24.78,3394800.0,21.9261,21.9438,21.9084,21.9261,3394800.0
2014-10-08 12:20:00,24.78,24.8,24.75,24.76,2133600.0,21.9261,21.9438,21.8996,21.9084,2133600.0
2014-10-08 12:30:00,24.76,24.8,24.75,24.79,2168800.0,21.9084,21.9438,21.8996,21.935,2168800.0
2014-10-08 12:40:00,24.79,24.82,24.76,24.8,2092800.0,21.935,21.9615,21.9084,21.9438,2092800.0
2014-10-08 12:50:00,24.81,24.81,24.76,24.8,1433600.0,21.9527,21.9527,21.9084,21.9438,1433600.0
2014-10-08 13:00:00,24.8,24.85,24.79,24.83,2483600.0,21.9438,21.9881,21.935,21.9704,2483600.0
2014-10-08 13:10:00,24.82,24.83,24.81,24.81,1416000.0,21.9615,21.9704,21.9527,21.9527,1416000.0
2014-10-08 13:20:00,24.81,24.82,24.8,24.8,1388400.0,21.9527,21.9615,21.9438,21.9438,1388400.0
2014-10-08 13:30:00,24.81,24.86,24.81,24.85,2466800.0,21.9527,21.9969,21.9527,21.9881,2466800.0
2014-10-08 13:40:00,24.85,24.89,24.83,24.89,3686400.0,21.9881,22.0235,21.9704,22.0235,3686400.0
2014-10-08 13:50:00,24.88,24.9,24.87,24.89,2201200.0,22.0146,22.0323,22.0058,22.0235,2201200.0
2014-10-08 14:00:00,24.89,24.99,24.89,24.97,7918400.0,22.0235,22.112,22.0235,22.0943,7918400.0
2014-10-08 14:10:00,24.97,25.01,24.95,25.01,8289600.0,22.0943,22.1297,22.0766,22.1297,8289600.0
2014-10-08 14:20:00,25.01,25.09,25.01,25.05,7891600.0,22.1297,22.2004,22.1297,22.165,7891600.0
2014-10-08 14:30:00,25.05,25.15,25.05,25.12,12618800.0,22.165,22.2535,22.165,22.227,12618800.0
2014-10-08 14:40:00,25.12,25.13,25.07,25.12,8738800.0,22.227,22.2358,22.1827,22.227,8738800.0
2014-10-08 14:50:00,25.12,25.17,25.11,25.16,8320400.0,22.227,22.2712,22.2181,22.2624,8320400.0
2014-10-08 15:00:00,25.16,25.22,25.16,25.19,9082400.0,22.2624,22.3155,22.2624,22.2889,9082400.0
2014-10-08 15:10:00,25.19,25.23,25.15,25.22,6634000.0,22.2889,22.3243,22.2535,22.3155,6634000.0
2014-10-08 15:20:00,25.22,25.28,25.19,25.26,9406400.0,22.3155,22.3686,22.2889,22.3509,9406400.0
2014-10-08 15:30:00,25.26,25.27,25.22,25.25,5940000.0,22.3509,22.3597,22.3155,22.342,5940000.0
2014-10-08 15:40:00,25.25,25.28,25.24,25.25,6864400.0,22.342,22.3686,22.3332,22.342,6864400.0
2014-10-08 15:50:00,25.25,25.27,25.18,25.19,14703600.0,22.342,22.3597,22.2801,22.2889,14703600.0
2014-10-09 09:30:00,25.4,25.49,25.32,25.49,20895200.0,22.4747,22.5544,22.404,22.5544,20895200.0
2014-10-09 09:40:00,25.49,25.49,25.4,25.47,10583600.0,22.5544,22.5544,22.4747,22.5367,10583600.0
2014-10-09 09:50:00,25.47,25.49,25.41,25.44,8520800.0,22.5367,22.5544,22.4836,22.5101,8520800.0
2014-10-09 10:00:00,25.44,25.47,25.34,25.39,9513200.0,22.5101,22.5367,22.4216,22.4659,9513200.0
2014-10-09 10:10:00,25.39,25.43,25.33,25.41,6756000.0,22.4659,22.5013,22.4128,22.4836,6756000.0
2014-10-09 10:20:00,25.41,25.43,25.39,25.42,4266400.0,22.4836,22.5013,22.4659,22.4924,4266400.0
2014-10-09 10:30:00,25.42,25.42,25.36,25.39,6153600.0,22.4924,22.4924,22.4393,22.4659,6153600.0
2014-10-09 10:40:00,25.39,25.43,25.36,25.41,4864800.0,22.4659,22.5013,22.4393,22.4836,4864800.0
2014-10-09 10:50:00,25.41,25.45,25.39,25.44,5943200.0,22.4836,22.519,22.4659,22.5101,5943200.0
2014-10-09 11:00:00,25.44,25.5,25.42,25.5,6728800.0,22.5101,22.5632,22.4924,22.5632,6728800.0
2014-10-09 11:10:00,25.5,25.56,25.49,25.56,13546800.0,22.5632,22.6163,22.5544,22.6163,13546800.0
2014-10-09 11:20:00,25.56,25.6,25.54,25.57,7496000.0,22.6163,22.6517,22.5986,22.6252,7496000.0
2014-10-09 11:30:00,25.57,25.58,25.53,25.54,5236400.0,22.6252,22.634,22.5898,22.5986,5236400.0
2014-10-09 11:40:00,25.54,25.54,25.39,25.42,10718000.0,22.5986,22.5986,22.4659,22.4924,10718000.0
2014-10-09 11:50:00,25.42,25.45,25.38,25.43,8110000.0,22.4924,22.519,22.457,22.5013,8110000.0
2014-10-09 12:00:00,25.42,25.47,25.4,25.41,7164400.0,22.4924,22.5367,22.4747,22.4836,7164400.0
2014-10-09 12:10:00,25.41,25.47,25.34,25.38,9491200.0,22.4836,22.5367,22.4216,22.457,9491200.0
2014-10-09 12:20:00,25.38,25.39,25.28,25.31,7878400.0,22.457,22.4659,22.3686,22.3951,7878400.0
2014-10-09 12:30:00,25.31,25.35,25.24,25.31,9196000.0,22.3951,22.4305,22.3332,22.3951,9196000.0
2014-10-09 12:40:00,25.31,25.36,25.3,25.33,4702800.0,22.3951,22.4393,22.3863,22.4128,4702800.0
2014-10-09 12:50:00,25.33,25.37,25.31,25.36,3031600.0,22.4128,22.4482,22.3951,22.4393,3031600.0
2014-10-09 13:00:00,25.36,25.36,25.21,25.24,4977200.0,22.4393,22.4393,22.3066,22.3332,4977200.0
2014-10-09 13:10:00,25.24,25.28,25.2,25.25,6845200.0,22.3332,22.3686,22.2978,22.342,6845200.0
2014-10-09 13:20:00,25.25,25.32,25.24,25.25,4469600.0,22.342,22.404,22.3332,22.342,4469600.0
2014-10-09 13:30:00,25.25,25.35,25.22,25.32,5094400.0,22.342,22.4305,22.3155,22.404,5094400.0
2014-10-09 13:40:00,25.32,25.33,25.26,25.27,3386800.0,22.404,22.4128,22.3509,22.3597,3386800.0
2014-10-09 13:50:00,25.27,25.29,25.15,25.2,6411600.0,22.3597,22.3774,22.2535,22.2978,6411600.0
2014-10-09 14:00:00,25.2,25.23,25.17,25.23,3632400.0,22.2978,22.3243,22.2712,22.3243,3632400.0
2014-10-09 14:10:00,25.23,25.25,25.19,25.21,4769600.0,22.3243,22.342,22.2889,22.3066,4769600.0
2014-10-09 14:20:00,25.21,25.26,25.18,25.22,3812400.0,22.3066,22.3509,22.2801,22.3155,3812400.0
2014-10-09 14:30:00,25.22,25.32,25.2,25.29,5243200.0,22.3155,22.404,22.2978,22.3774,5243200.0
2014-10-09 14:40:00,25.29,25.33,25.25,25.27,3743200.0,22.3774,22.4128,22.342,22.3597,3743200.0
2014-10-09 14:50:00,25.26,25.31,25.25,25.27,3795200.0,22.3509,22.3951,22.342,22.3597,3795200.0
2014-10-09 15:00:00,25.27,25.31,25.25,25.27,4307200.0,22.3597,22.3951,22.342,22.3597,4307200.0
2014-10-09 15:10:00,25.27,25.33,25.26,25.32,4667600.0,22.3597,22.4128,22.3509,22.404,4667600.0
2014-10-09 15:20:00,25.32,25.34,25.29,25.33,4586400.0,22.404,22.4216,22.3774,22.4128,4586400.0
2014-10-09 15:30:00,25.33,25.4,25.33,25.33,6360400.0,22.4128,22.4747,22.4128,22.4128,6360400.0
2014-10-09 15:40:00,25.33,25.35,25.27,25.28,6682400.0,22.4128,22.4305,22.3597,22.3686,6682400.0
2014-10-09 15:50:00,25.28,25.34,25.25,25.25,12733600.0,22.3686,22.4216,22.342,22.342,12733600.0
2014-10-10 09:30:00,25.18,25.43,25.13,25.43,15727200.0,22.2801,22.5013,22.2358,22.5013,15727200.0
2014-10-10 09:40:00,25.43,25.47,25.31,25.34,10102000.0,22.5013,22.5367,22.3951,22.4216,10102000.0
2014-10-10 09:50:00,25.33,25.42,25.31,25.4,9561200.0,22.4128,22.4924,22.3951,22.4747,9561200.0
2014-10-10 10:00:00,25.4,25.43,25.26,25.26,9218000.0,22.4747,22.5013,22.3509,22.3509,9218000.0
2014-10-10 10:10:00,25.27,25.33,25.24,25.3,8695600.0,22.3597,22.4128,22.3332,22.3863,8695600.0
2014-10-10 10:20:00,25.3,25.31,25.11,25.12,10019200.0,22.3863,22.3951,22.2181,22.227,10019200.0
2014-10-10 10:30:00,25.12,25.22,25.08,25.21,9654000.0,22.227,22.3155,22.1916,22.3066,9654000.0
2014-10-10 10:40:00,25.21,25.35,25.17,25.34,7457200.0,22.3066,22.4305,22.2712,22.4216,7457200.0
2014-10-10 10:50:00,25.34,25.39,25.31,25.36,6189200.0,22.4216,22.4659,22.3951,22.4393,6189200.0
2014-10-10 11:00:00,25.36,25.45,25.34,25.43,7573200.0,22.4393,22.519,22.4216,22.5013,7573200.0
2014-10-10 11:10:00,25.43,25.43,25.3,25.34,5715600.0,22.5013,22.5013,22.3863,22.4216,5715600.0
2014-10-10 11:20:00,25.34,25.38,25.28,25.34,4758000.0,22.4216,22.457,22.3686,22.4216,4758000.0
2014-10-10 11:30:00,25.34,25.39,25.31,25.35,2713600.0,22.4216,22.4659,22.3951,22.4305,2713600.0
2014-10-10 11:40:00,25.36,25.39,25.3,25.39,3465600.0,22.4393,22.4659,22.3863,22.4659,3465600.0
2014-10-10 11:50:00,25.39,25.43,25.36,25.36,4018800.0,22.4659,22.5013,22.4393,22.4393,4018800.0
2014-10-10 12:00:00,25.36,25.47,25.36,25.43,5178800.0,22.4393,22.5367,22.4393,22.5013,5178800.0
2014-10-10 12:10:00,25.43,25.47,25.4,25.42,5052000.0,22.5013,22.5367,22.4747,22.4924,5052000.0
2014-10-10 12:20:00,25.42,25.43,25.39,25.42,4121600.0,22.4924,22.5013,22.4659,22.4924,4121600.0
2014-10-10 12:30:00,25.42,25.48,25.42,25.45,5990000.0,22.4924,22.5455,22.4924,22.519,5990000.0
2014-10-10 12:40:00,25.45,25.47,25.43,25.45,3087600.0,22.519,22.5367,22.5013,22.519,3087600.0
2014-10-10 12:50:00,25.45,25.46,25.4,25.43,2998000.0,22.519,22.5278,22.4747,22.5013,2998000.0
2014-10-10 13:00:00,25.43,25.45,25.4,25.44,3470400.0,22.5013,22.519,22.4747,22.5101,3470400.0
2014-10-10 13:10:00,25.43,25.45,25.36,25.38,3516400.0,22.5013,22.519,22.4393,22.457,3516400.0
2014-10-10 13:20:00,25.38,25.41,25.37,25.38,2796000.0,22.457,22.4836,22.4482,22.457,2796000.0
2014-10-10 13:30:00,25.38,25.45,25.37,25.45,2948800.0,22.457,22.519,22.4482,22.519,2948800.0
2014-10-10 13:40:00,25.45,25.47,25.4,25.42,3156400.0,22.519,22.5367,22.4747,22.4924,3156400.0
2014-10-10 13:50:00,25.43,25.47,25.41,25.46,2458000.0,22.5013,22.5367,22.4836,22.5278,2458000.0
2014-10-10 14:00:00,25.46,25.51,25.46,25.5,7637600.0,22.5278,22.5721,22.5278,22.5632,7637600.0
2014-10-10 14:10:00,25.5,25.5,25.43,25.43,3822000.0,22.5632,22.5632,22.5013,22.5013,3822000.0
2014-10-10 14:20:00,25.43,25.47,25.43,25.46,3103200.0,22.5013,22.5367,22.5013,22.5278,3103200.0
2014-10-10 14:30:00,25.46,25.47,25.4,25.42,3389600.0,22.5278,22.5367,22.4747,22.4924,3389600.0
2014-10-10 14:40:00,25.42,25.46,25.39,25.44,2965200.0,22.4924,22.5278,22.4659,22.5101,2965200.0
2014-10-10 14:50:00,25.44,25.47,25.42,25.42,3244800.0,22.5101,22.5367,22.4924,22.4924,3244800.0
2014-10-10 15:00:00,25.43,25.44,25.33,25.35,4237200.0,22.5013,22.5101,22.4128,22.4305,4237200.0
2014-10-10 15:10:00,25.35,25.42,25.33,25.36,4716400.0,22.4305,22.4924,22.4128,22.4393,4716400.0
2014-10-10 15:20:00,25.37,25.37,25.29,25.32,4982400.0,22.4482,22.4482,22.3774,22.404,4982400.0
2014-10-10 15:30:00,25.32,25.34,25.28,25.3,6199600.0,22.404,22.4216,22.3686,22.3863,6199600.0
2014-10-10 15:40:00,25.3,25.31,25.23,25.24,8292400.0,22.3863,22.3951,22.3243,22.3332,8292400.0
2014-10-10 15:50:00,25.24,25.25,25.18,25.18,16390800.0,22.3332,22.342,22.2801,22.2801,16390800.0
2014-10-13 09:30:00,25.35,25.45,25.25,25.4,12152400.0,22.4305,22.519,22.342,22.4747,12152400.0
2014-10-13 09:40:00,25.4,25.41,25.31,25.32,6575200.0,22.4747,22.4836,22.3951,22.404,6575200.0
2014-10-13 09:50:00,25.32,25.32,25.22,25.29,7356000.0,22.404,22.404,22.3155,22.3774,7356000.0
2014-10-13 10:00:00,25.29,25.34,25.26,25.27,5016000.0,22.3774,22.4216,22.3509,22.3597,5016000.0
2014-10-13 10:10:00,25.27,25.31,25.21,25.22,4671200.0,22.3597,22.3951,22.3066,22.3155,4671200.0
2014-10-13 10:20:00,25.22,25.26,25.13,25.15,7213200.0,22.3155,22.3509,22.2358,22.2535,7213200.0
2014-10-13 10:30:00,25.15,25.17,25.08,25.12,7885600.0,22.2535,22.2712,22.1916,22.227,7885600.0
2014-10-13 10:40:00,25.12,25.12,24.96,25.07,9442800.0,22.227,22.227,22.0854,22.1827,9442800.0
2014-10-13 10:50:00,25.06,25.2,25.06,25.15,6466800.0,22.1739,22.2978,22.1739,22.2535,6466800.0
2014-10-13 11:00:00,25.15,25.21,25.13,25.18,3998000.0,22.2535,22.3066,22.2358,22.2801,3998000.0
2014-10-13 11:10:00,25.18,25.2,25.1,25.11,3835200.0,22.2801,22.2978,22.2093,22.2181,3835200.0
2014-10-13 11:20:00,25.11,25.17,25.08,25.11,4178400.0,22.2181,22.2712,22.1916,22.2181,4178400.0
2014-10-13 11:30:00,25.11,25.24,25.11,25.2,4106800.0,22.2181,22.3332,22.2181,22.2978,4106800.0
2014-10-13 11:40:00,25.21,25.32,25.21,25.3,4668800.0,22.3066,22.404,22.3066,22.3863,4668800.0
2014-10-13 11:50:00,25.3,25.33,25.22,25.22,4288800.0,22.3863,22.4128,22.3155,22.3155,4288800.0
2014-10-13 12:00:00,25.22,25.24,25.18,25.2,3090400.0,22.3155,22.3332,22.2801,22.2978,3090400.0
2014-10-13 12:10:00,25.2,25.29,25.19,25.28,2707200.0,22.2978,22.3774,22.2889,22.3686,2707200.0
2014-10-13 12:20:00,25.28,25.35,25.27,25.34,3552000.0,22.3686,22.4305,22.3597,22.4216,3552000.0
2014-10-13 12:30:00,25.34,25.36,25.3,25.32,3445600.0,22.4216,22.4393,22.3863,22.404,3445600.0
2014-10-13 12:40:00,25.32,25.4,25.32,25.33,4048800.0,22.404,22.4747,22.404,22.4128,4048800.0
2014-10-13 12:50:00,25.33,25.37,25.32,25.34,1594000.0,22.4128,22.4482,22.404,22.4216,1594000.0
2014-10-13 13:00:00,25.34,25.36,25.32,25.33,1709200.0,22.4216,22.4393,22.404,22.4128,1709200.0
2014-10-13 13:10:00,25.33,25.34,25.21,25.25,3358800.0,22.4128,22.4216,22.3066,22.342,3358800.0
2014-10-13 13:20:00,25.25,25.35,25.24,25.34,2205200.0,22.342,22.4305,22.3332,22.4216,2205200.0
2014-10-13 13:30:00,25.34,25.35,25.31,25.33,2359600.0,22.4216,22.4305,22.3951,22.4128,2359600.0
2014-10-13 13:40:00,25.33,25.36,25.31,25.31,2633600.0,22.4128,22.4393,22.3951,22.3951,2633600.0
2014-10-13 13:50:00,25.31,25.34,25.26,25.29,2452800.0,22.3951,22.4216,22.3509,22.3774,2452800.0
2014-10-13 14:00:00,25.29,25.36,25.24,25.35,3202800.0,22.3774,22.4393,22.3332,22.4305,3202800.0
2014-10-13 14:10:00,25.35,25.36,25.3,25.31,1958400.0,22.4305,22.4393,22.3863,22.3951,1958400.0
2014-10-13 14:20:00,25.31,25.36,25.3,25.36,2246000.0,22.3951,22.4393,22.3863,22.4393,2246000.0
2014-10-13 14:30:00,25.36,25.36,25.28,25.31,2484800.0,22.4393,22.4393,22.3686,22.3951,2484800.0
2014-10-13 14:40:00,25.31,25.32,25.26,25.26,3037600.0,22.3951,22.404,22.3509,22.3509,3037600.0
2014-10-13 14:50:00,25.26,25.29,25.22,25.23,2892800.0,22.3509,22.3774,22.3155,22.3243,2892800.0
2014-10-13 15:00:00,25.23,25.27,25.22,25.22,2856000.0,22.3243,22.3597,22.3155,22.3155,2856000.0
2014-10-13 15:10:00,25.22,25.23,25.18,25.18,4028800.0,22.3155,22.3243,22.2801,22.2801,4028800.0
2014-10-13 15:20:00,25.18,25.23,25.16,25.2,3779600.0,22.2801,22.3243,22.2624,22.2978,3779600.0
2014-10-13 15:30:00,25.2,25.2,25.06,25.13,8163600.0,22.2978,22.2978,22.1739,22.2358,8163600.0
2014-10-13 15:40:00,25.14,25.17,25.02,25.03,7777600.0,22.2447,22.2712,22.1385,22.1473,7777600.0
2014-10-13 15:50:00,25.04,25.05,24.95,24.96,16590000.0,22.1562,22.165,22.0766,22.0854,16590000.0
2014-10-14 09:30:00,25.1,25.13,25.04,25.07,11834000.0,22.2093,22.2358,22.1562,22.1827,11834000.0
2014-10-14 09:40:00,25.07,25.13,25.02,25.04,8688000.0,22.1827,22.2358,22.1385,22.1562,8688000.0
2014-10-14 09:50:00,25.04,25.06,24.8,24.85,15276400.0,22.1562,22.1739,21.9438,21.9881,15276400.0
2014-10-14 10:00:00,24.85,24.96,24.72,24.95,13334000.0,21.9881,22.0854,21.8731,22.0766,13334000.0
2014-10-14 10:10:00,24.95,25.03,24.81,24.85,7728400.0,22.0766,22.1473,21.9527,21.9881,7728400.0
2014-10-14 10:20:00,24.85,24.89,24.79,24.86,6380000.0,21.9881,22.0235,21.935,21.9969,6380000.0
2014-10-14 10:30:00,24.86,24.99,24.85,24.97,6876400.0,21.9969,22.112,21.9881,22.0943,6876400.0
2014-10-14 10:40:00,24.97,25.02,24.94,25.02,5324000.0,22.0943,22.1385,22.0677,22.1385,5324000.0
2014-10-14 10:50:00,25.02,25.06,24.98,25.0,6034800.0,22.1385,22.1739,22.1031,22.1208,6034800.0
2014-10-14 11:00:00,25.0,25.05,24.96,25.04,3663200.0,22.1208,22.165,22.0854,22.1562,3663200.0
2014-10-14 11:10:00,25.04,25.1,25.01,25.08,4320400.0,22.1562,22.2093,22.1297,22.1916,4320400.0
2014-10-14 11:20:00,25.08,25.09,25.01,25.03,3414000.0,22.1916,22.2004,22.1297,22.1473,3414000.0
2014-10-14 11:30:00,25.02,25.05,24.98,25.03,3585600.0,22.1385,22.165,22.1031,22.1473,3585600.0
2014-10-14 11:40:00,25.03,25.1,25.02,25.07,4094800.0,22.1473,22.2093,22.1385,22.1827,4094800.0
2014-10-14 11:50:00,25.07,25.09,25.03,25.06,2650400.0,22.1827,22.2004,22.1473,22.1739,2650400.0
2014-10-14 12:00:00,25.05,25.11,25.03,25.1,3012000.0,22.165,22.2181,22.1473,22.2093,3012000.0
2014-10-14 12:10:00,25.1,25.11,24.99,25.01,4003600.0,22.2093,22.2181,22.112,22.1297,4003600.0
2014-10-14 12:20:00,25.0,25.02,24.98,25.0,3399200.0,22.1208,22.1385,22.1031,22.1208,3399200.0
2014-10-14 12:30:00,25.0,25.01,24.96,24.96,2556800.0,22.1208,22.1297,22.0854,22.0854,2556800.0
2014-10-14 12:40:00,24.96,25.0,24.96,24.98,2776000.0,22.0854,22.1208,22.0854,22.1031,2776000.0
2014-10-14 12:50:00,24.98,24.98,24.95,24.97,2116000.0,22.1031,22.1031,22.0766,22.0943,2116000.0
2014-10-14 13:00:00,24.97,24.97,24.86,24.86,4244800.0,22.0943,22.0943,21.9969,21.9969,4244800.0
2014-10-14 13:10:00,24.87,24.98,24.87,24.94,3037200.0,22.0058,22.1031,22.0058,22.0677,3037200.0
2014-10-14 13:20:00,24.93,24.94,24.87,24.88,2405200.0,22.0589,22.0677,22.0058,22.0146,2405200.0
2014-10-14 13:30:00,24.88,24.89,24.77,24.78,5852400.0,22.0146,22.0235,21.9173,21.9261,5852400.0
2014-10-14 13:40:00,24.78,24.81,24.74,24.81,5406800.0,21.9261,21.9527,21.8907,21.9527,5406800.0
2014-10-14 13:50:00,24.81,24.84,24.74,24.78,3811200.0,21.9527,21.9792,21.8907,21.9261,3811200.0
2014-10-14 14:00:00,24.78,24.89,24.78,24.8,4937200.0,21.9261,22.0235,21.9261,21.9438,4937200.0
2014-10-14 14:10:00,24.8,24.86,24.78,24.81,2550000.0,21.9438,21.9969,21.9261,21.9527,2550000.0
2014-10-14 14:20:00,24.81,24.83,24.73,24.74,4132400.0,21.9527,21.9704,21.8819,21.8907,4132400.0
2014-10-14 14:30:00,24.74,24.81,24.7,24.8,6382400.0,21.8907,21.9527,21.8554,21.9438,6382400.0
2014-10-14 14:40:00,24.8,24.86,24.78,24.82,4691200.0,21.9438,21.9969,21.9261,21.9615,4691200.0
2014-10-14 14:50:00,24.82,24.83,24.76,24.8,3194800.0,21.9615,21.9704,21.9084,21.9438,3194800.0
2014-10-14 15:00:00,24.8,24.85,24.74,24.74,5138000.0,21.9438,21.9881,21.8907,21.8907,5138000.0
2014-10-14 15:10:00,24.74,24.8,24.74,24.75,4486400.0,21.8907,21.9438,21.8907,21.8996,4486400.0
2014-10-14 15:20:00,24.75,24.78,24.7,24.77,7803600.0,21.8996,21.9261,21.8554,21.9173,7803600.0
2014-10-14 15:30:00,24.77,24.88,24.72,24.88,6176400.0,21.9173,22.0146,21.8731,22.0146,6176400.0
2014-10-14 15:40:00,24.88,24.91,24.77,24.78,6963600.0,22.0146,22.0412,21.9173,21.9261,6963600.0
2014-10-14 15:50:00,24.78,24.8,24.64,24.7,16849200.0,21.9261,21.9438,21.8023,21.8554,16849200.0
2014-10-15 09:30:00,24.5,24.73,24.45,24.7,18863600.0,21.6784,21.8819,21.6341,21.8554,18863600.0
2014-10-15 09:40:00,24.7,24.71,24.52,24.62,14035200.0,21.8554,21.8642,21.6961,21.7846,14035200.0
2014-10-15 09:50:00,24.63,24.66,24.48,24.58,11176400.0,21.7934,21.82,21.6607,21.7492,11176400.0
2014-10-15 10:00:00,24.58,24.79,24.57,24.68,11348400.0,21.7492,21.935,21.7403,21.8377,11348400.0
2014-10-15 10:10:00,24.68,24.78,24.6,24.67,6741600.0,21.8377,21.9261,21.7669,21.8288,6741600.0
2014-10-15 10:20:00,24.66,24.7,24.54,24.55,5474800.0,21.82,21.8554,21.7138,21.7226,5474800.0
2014-10-15 10:30:00,24.54,24.68,24.53,24.65,7758800.0,21.7138,21.8377,21.7049,21.8111,7758800.0
2014-10-15 10:40:00,24.65,24.66,24.52,24.59,5492400.0,21.8111,21.82,21.6961,21.758,5492400.0
2014-10-15 10:50:00,24.59,24.67,24.57,24.62,5251200.0,21.758,21.8288,21.7403,21.7846,5251200.0
2014-10-15 11:00:00,24.61,24.7,24.56,24.66,5216800.0,21.7757,21.8554,21.7315,21.82,5216800.0
2014-10-15 11:10:00,24.66,24.7,24.56,24.58,4425200.0,21.82,21.8554,21.7315,21.7492,4425200.0
2014-10-15 11:20:00,24.58,24.58,24.51,24.52,5038800.0,21.7492,21.7492,21.6872,21.6961,5038800.0
2014-10-15 11:30:00,24.52,24.58,24.47,24.54,5668000.0,21.6961,21.7492,21.6518,21.7138,5668000.0
2014-10-15 11:40:00,24.54,24.56,24.46,24.48,5048000.0,21.7138,21.7315,21.643,21.6607,5048000.0
2014-10-15 11:50:00,24.48,24.55,24.42,24.54,5921200.0,21.6607,21.7226,21.6076,21.7138,5921200.0
2014-10-15 12:00:00,24.54,24.54,24.47,24.49,4330800.0,21.7138,21.7138,21.6518,21.6695,4330800.0
2014-10-15 12:10:00,24.49,24.5,24.42,24.46,5416400.0,21.6695,21.6784,21.6076,21.643,5416400.0
2014-10-15 12:20:00,24.46,24.47,24.34,24.37,6980000.0,21.643,21.6518,21.5368,21.5634,6980000.0
2014-10-15 12:30:00,24.37,24.46,24.34,24.35,5956400.0,21.5634,21.643,21.5368,21.5457,5956400.0
2014-10-15 12:40:00,24.35,24.35,24.15,24.16,15702400.0,21.5457,21.5457,21.3687,21.3775,15702400.0
2014-10-15 12:50:00,24.17,24.17,23.8,24.0,27250800.0,21.3864,21.3864,21.059,21.236,27250800.0
2014-10-15 13:00:00,24.0,24.2,24.0,24.19,11675200.0,21.236,21.4129,21.236,21.4041,11675200.0
2014-10-15 13:10:00,24.19,24.19,23.96,23.97,9795600.0,21.4041,21.4041,21.2006,21.2094,9795600.0
2014-10-15 13:20:00,23.98,23.99,23.81,23.88,14232800.0,21.2183,21.2271,21.0679,21.1298,14232800.0
2014-10-15 13:30:00,23.89,24.07,23.87,24.0,9958800.0,21.1386,21.2979,21.1209,21.236,9958800.0
2014-10-15 13:40:00,24.0,24.18,23.99,24.18,7688400.0,21.236,21.3952,21.2271,21.3952,7688400.0
2014-10-15 13:50:00,24.18,24.22,24.03,24.04,8540800.0,21.3952,21.4306,21.2625,21.2714,8540800.0
2014-10-15 14:00:00,24.04,24.11,23.96,24.05,6882400.0,21.2714,21.3333,21.2006,21.2802,6882400.0
2014-10-15 14:10:00,24.05,24.23,24.04,24.19,6768800.0,21.2802,21.4395,21.2714,21.4041,6768800.0
2014-10-15 14:20:00,24.19,24.21,24.06,24.11,7060000.0,21.4041,21.4218,21.2891,21.3333,7060000.0
2014-10-15 14:30:00,24.11,24.25,24.09,24.23,7162400.0,21.3333,21.4572,21.3156,21.4395,7162400.0
2014-10-15 14:40:00,24.23,24.25,24.14,24.18,7373200.0,21.4395,21.4572,21.3598,21.3952,7373200.0
2014-10-15 14:50:00,24.18,24.33,24.18,24.28,9339200.0,21.3952,21.528,21.3952,21.4837,9339200.0
2014-10-15 15:00:00,24.28,24.35,24.23,24.35,8774400.0,21.4837,21.5457,21.4395,21.5457,8774400.0
2014-10-15 15:10:00,24.35,24.4,24.16,24.23,9513600.0,21.5457,21.5899,21.3775,21.4395,9513600.0
2014-10-15 15:20:00,24.22,24.39,24.2,24.39,6881600.0,21.4306,21.5811,21.4129,21.5811,6881600.0
2014-10-15 15:30:00,24.39,24.5,24.33,24.49,10820000.0,21.5811,21.6784,21.528,21.6695,10820000.0
2014-10-15 15:40:00,24.49,24.52,24.32,24.32,11492400.0,21.6695,21.6961,21.5191,21.5191,11492400.0
2014-10-15 15:50:00,24.33,24.46,24.29,24.39,12303600.0,21.528,21.643,21.4926,21.5811,12303600.0
2014-10-16 09:30:00,23.88,24.19,23.88,24.09,15566000.0,21.1298,21.4041,21.1298,21.3156,15566000.0
2014-10-16 09:40:00,24.09,24.1,23.86,23.93,11828000.0,21.3156,21.3245,21.1121,21.174,11828000.0
2014-10-16 09:50:00,23.93,24.12,23.92,24.09,8814000.0,21.174,21.3422,21.1652,21.3156,8814000.0
2014-10-16 10:00:00,24.09,24.1,23.93,24.01,7353600.0,21.3156,21.3245,21.174,21.2448,7353600.0
2014-10-16 10:10:00,24.01,24.02,23.85,23.93,9954400.0,21.2448,21.2537,21.1032,21.174,9954400.0
2014-10-16 10:20:00,23.92,24.07,23.89,23.94,12066400.0,21.1652,21.2979,21.1386,21.1829,12066400.0
2014-10-16 10:30:00,23.94,24.06,23.9,24.03,6858000.0,21.1829,21.2891,21.1475,21.2625,6858000.0
2014-10-16 10:40:00,24.03,24.21,23.98,24.17,9650000.0,21.2625,21.4218,21.2183,21.3864,9650000.0
2014-10-16 10:50:00,24.17,24.25,24.09,24.14,5500800.0,21.3864,21.4572,21.3156,21.3598,5500800.0
2014-10-16 11:00:00,24.14,24.15,24.02,24.1,5325600.0,21.3598,21.3687,21.2537,21.3245,5325600.0
2014-10-16 11:10:00,24.09,24.24,24.07,24.22,6366000.0,21.3156,21.4483,21.2979,21.4306,6366000.0
2014-10-16 11:20:00,24.22,24.33,24.21,24.28,8670400.0,21.4306,21.528,21.4218,21.4837,8670400.0
2014-10-16 11:30:00,24.28,24.33,24.18,24.19,5354000.0,21.4837,21.528,21.3952,21.4041,5354000.0
2014-10-16 11:40:00,24.19,24.24,24.14,24.15,3956000.0,21.4041,21.4483,21.3598,21.3687,3956000.0
2014-10-16 11:50:00,24.15,24.18,24.06,24.09,5151600.0,21.3687,21.3952,21.2891,21.3156,5151600.0
2014-10-16 12:00:00,24.09,24.15,24.06,24.1,4716400.0,21.3156,21.3687,21.2891,21.3245,4716400.0
2014-10-16 12:10:00,24.1,24.2,24.08,24.19,3778400.0,21.3245,21.4129,21.3068,21.4041,3778400.0
2014-10-16 12:20:00,24.19,24.24,24.15,24.16,3490800.0,21.4041,21.4483,21.3687,21.3775,3490800.0
2014-10-16 12:30:00,24.16,24.18,24.08,24.12,3616400.0,21.3775,21.3952,21.3068,21.3422,3616400.0
2014-10-16 12:40:00,24.12,24.16,24.1,24.16,3532000.0,21.3422,21.3775,21.3245,21.3775,3532000.0
2014-10-16 12:50:00,24.15,24.28,24.15,24.25,4089200.0,21.3687,21.4837,21.3687,21.4572,4089200.0
2014-10-16 13:00:00,24.25,24.42,24.25,24.4,7576800.0,21.4572,21.6076,21.4572,21.5899,7576800.0
2014-10-16 13:10:00,24.4,24.43,24.25,24.29,8366800.0,21.5899,21.6165,21.4572,21.4926,8366800.0
2014-10-16 13:20:00,24.28,24.39,24.21,24.3,7483200.0,21.4837,21.5811,21.4218,21.5014,7483200.0
2014-10-16 13:30:00,24.3,24.35,24.28,24.32,4207600.0,21.5014,21.5457,21.4837,21.5191,4207600.0
2014-10-16 13:40:00,24.32,24.36,24.28,24.29,4754400.0,21.5191,21.5545,21.4837,21.4926,4754400.0
2014-10-16 13:50:00,24.3,24.3,24.18,24.22,6928000.0,21.5014,21.5014,21.3952,21.4306,6928000.0
2014-10-16 14:00:00,24.22,24.27,24.18,24.27,4819600.0,21.4306,21.4749,21.3952,21.4749,4819600.0
2014-10-16 14:10:00,24.27,24.29,24.15,24.19,4574800.0,21.4749,21.4926,21.3687,21.4041,4574800.0
2014-10-16 14:20:00,24.18,24.2,24.13,24.16,5683600.0,21.3952,21.4129,21.351,21.3775,5683600.0
2014-10-16 14:30:00,24.16,24.21,24.1,24.21,3953200.0,21.3775,21.4218,21.3245,21.4218,3953200.0
2014-10-16 14:40:00,24.2,24.2,24.05,24.05,4602000.0,21.4129,21.4129,21.2802,21.2802,4602000.0
2014-10-16 14:50:00,24.05,24.08,23.97,23.98,5738000.0,21.2802,21.3068,21.2094,21.2183,5738000.0
2014-10-16 15:00:00,23.98,24.05,23.95,24.02,7053600.0,21.2183,21.2802,21.1917,21.2537,7053600.0
2014-10-16 15:10:00,24.02,24.13,24.02,24.06,5422400.0,21.2537,21.351,21.2537,21.2891,5422400.0
2014-10-16 15:20:00,24.06,24.12,24.05,24.1,4012400.0,21.2891,21.3422,21.2802,21.3245,4012400.0
2014-10-16 15:30:00,24.1,24.12,24.06,24.07,4586000.0,21.3245,21.3422,21.2891,21.2979,4586000.0
2014-10-16 15:40:00,24.07,24.16,24.07,24.12,5628400.0,21.2979,21.3775,21.2979,21.3422,5628400.0
2014-10-16 15:50:00,24.12,24.16,24.02,24.07,12507600.0,21.3422,21.3775,21.2537,21.2979,12507600.0
2014-10-17 09:30:00,24.39,24.44,24.27,24.32,26089600.0,21.5811,21.6253,21.4749,21.5191,26089600.0
2014-10-17 09:40:00,24.31,24.35,24.2,24.34,10112800.0,21.5103,21.5457,21.4129,21.5368,10112800.0
2014-10-17 09:50:00,24.34,24.39,24.32,24.35,7273600.0,21.5368,21.5811,21.5191,21.5457,7273600.0
2014-10-17 10:00:00,24.35,24.4,24.34,24.37,6192400.0,21.5457,21.5899,21.5368,21.5634,6192400.0
2014-10-17 10:10:00,24.37,24.41,24.35,24.4,5418400.0,21.5634,21.5988,21.5457,21.5899,5418400.0
2014-10-17 10:20:00,24.4,24.46,24.38,24.45,6900000.0,21.5899,21.643,21.5722,21.6341,6900000.0
2014-10-17 10:30:00,24.45,24.47,24.43,24.44,5820800.0,21.6341,21.6518,21.6165,21.6253,5820800.0
2014-10-17 10:40:00,24.44,24.46,24.4,24.42,4302400.0,21.6253,21.643,21.5899,21.6076,4302400.0
2014-10-17 10:50:00,24.42,24.51,24.41,24.5,6905600.0,21.6076,21.6872,21.5988,21.6784,6905600.0
2014-10-17 11:00:00,24.5,24.54,24.48,24.54,6247200.0,21.6784,21.7138,21.6607,21.7138,6247200.0
2014-10-17 11:10:00,24.54,24.59,24.53,24.55,5903200.0,21.7138,21.758,21.7049,21.7226,5903200.0
2014-10-17 11:20:00,24.55,24.6,24.55,24.6,4265600.0,21.7226,21.7669,21.7226,21.7669,4265600.0
2014-10-17 11:30:00,24.6,24.67,24.58,24.67,5890400.0,21.7669,21.8288,21.7492,21.8288,5890400.0
2014-10-17 11:40:00,24.67,24.75,24.65,24.74,6538000.0,21.8288,21.8996,21.8111,21.8907,6538000.0
2014-10-17 11:50:00,24.73,24.75,24.68,24.68,6317600.0,21.8819,21.8996,21.8377,21.8377,6317600.0
2014-10-17 12:00:00,24.68,24.71,24.64,24.65,5110800.0,21.8377,21.8642,21.8023,21.8111,5110800.0
2014-10-17 12:10:00,24.65,24.66,24.54,24.55,6708000.0,21.8111,21.82,21.7138,21.7226,6708000.0
2014-10-17 12:20:00,24.55,24.58,24.54,24.56,4618000.0,21.7226,21.7492,21.7138,21.7315,4618000.0
2014-10-17 12:30:00,24.55,24.62,24.55,24.61,4025600.0,21.7226,21.7846,21.7226,21.7757,4025600.0
2014-10-17 12:40:00,24.61,24.61,24.54,24.54,3450400.0,21.7757,21.7757,21.7138,21.7138,3450400.0
2014-10-17 12:50:00,24.54,24.55,24.49,24.54,4716000.0,21.7138,21.7226,21.6695,21.7138,4716000.0
2014-10-17 13:00:00,24.53,24.56,24.5,24.5,3264000.0,21.7049,21.7315,21.6784,21.6784,3264000.0
2014-10-17 13:10:00,24.5,24.52,24.48,24.51,3769200.0,21.6784,21.6961,21.6607,21.6872,3769200.0
2014-10-17 13:20:00,24.51,24.56,24.48,24.53,3396800.0,21.6872,21.7315,21.6607,21.7049,3396800.0
2014-10-17 13:30:00,24.53,24.59,24.53,24.58,3772400.0,21.7049,21.758,21.7049,21.7492,3772400.0
2014-10-17 13:40:00,24.58,24.58,24.55,24.55,2921600.0,21.7492,21.7492,21.7226,21.7226,2921600.0
2014-10-17 13:50:00,24.56,24.58,24.53,24.54,3644400.0,21.7315,21.7492,21.7049,21.7138,3644400.0
2014-10-17 14:00:00,24.54,24.54,24.43,24.44,5718000.0,21.7138,21.7138,21.6165,21.6253,5718000.0
2014-10-17 14:10:00,24.44,24.5,24.42,24.47,2916400.0,21.6253,21.6784,21.6076,21.6518,2916400.0
2014-10-17 14:20:00,24.46,24.49,24.43,24.46,4206800.0,21.643,21.6695,21.6165,21.643,4206800.0
2014-10-17 14:30:00,24.46,24.48,24.43,24.47,3179200.0,21.643,21.6607,21.6165,21.6518,3179200.0
2014-10-17 14:40:00,24.47,24.49,24.43,24.45,3350800.0,21.6518,21.6695,21.6165,21.6341,3350800.0
2014-10-17 14:50:00,24.45,24.46,24.43,24.46,2848800.0,21.6341,21.643,21.6165,21.643,2848800.0
2014-10-17 15:00:00,24.46,24.46,24.38,24.42,6278400.0,21.643,21.643,21.5722,21.6076,6278400.0
2014-10-17 15:10:00,24.42,24.48,24.41,24.45,5807600.0,21.6076,21.6607,21.5988,21.6341,5807600.0
2014-10-17 15:20:00,24.45,24.47,24.43,24.46,4100400.0,21.6341,21.6518,21.6165,21.643,4100400.0
2014-10-17 15:30:00,24.46,24.48,24.45,24.48,5642800.0,21.643,21.6607,21.6341,21.6607,5642800.0
2014-10-17 15:40:00,24.48,24.51,24.46,24.49,8011600.0,21.6607,21.6872,21.643,21.6695,8011600.0
2014-10-17 15:50:00,24.49,24.5,24.41,24.42,13446400.0,21.6695,21.6784,21.5988,21.6076,13446400.0
2014-10-20 09:30:00,24.58,24.71,24.58,24.66,15922000.0,21.7492,21.8642,21.7492,21.82,15922000.0
2014-10-20 09:40:00,24.66,24.74,24.65,24.73,8906400.0,21.82,21.8907,21.8111,21.8819,8906400.0
2014-10-20 09:50:00,24.73,24.82,24.69,24.73,11802000.0,21.8819,21.9615,21.8465,21.8819,11802000.0
2014-10-20 10:00:00,24.74,24.84,24.73,24.77,8688000.0,21.8907,21.9792,21.8819,21.9173,8688000.0
2014-10-20 10:10:00,24.77,24.81,24.73,24.78,5547600.0,21.9173,21.9527,21.8819,21.9261,5547600.0
2014-10-20 10:20:00,24.78,24.84,24.76,24.84,5688000.0,21.9261,21.9792,21.9084,21.9792,5688000.0
2014-10-20 10:30:00,24.84,24.86,24.78,24.85,5948800.0,21.9792,21.9969,21.9261,21.9881,5948800.0
2014-10-20 10:40:00,24.85,24.87,24.81,24.82,5273200.0,21.9881,22.0058,21.9527,21.9615,5273200.0
2014-10-20 10:50:00,24.82,24.9,24.78,24.87,7828800.0,21.9615,22.0323,21.9261,22.0058,7828800.0
2014-10-20 11:00:00,24.87,24.89,24.8,24.82,7157200.0,22.0058,22.0235,21.9438,21.9615,7157200.0
2014-10-20 11:10:00,24.82,24.87,24.79,24.87,4788800.0,21.9615,22.0058,21.935,22.0058,4788800.0
2014-10-20 11:20:00,24.87,24.92,24.85,24.91,4218000.0,22.0058,22.05,21.9881,22.0412,4218000.0
2014-10-20 11:30:00,24.91,24.92,24.86,24.92,3578800.0,22.0412,22.05,21.9969,22.05,3578800.0
2014-10-20 11:40:00,24.92,24.92,24.87,24.9,3602000.0,22.05,22.05,22.0058,22.0323,3602000.0
2014-10-20 11:50:00,24.9,24.9,24.81,24.83,5226400.0,22.0323,22.0323,21.9527,21.9704,5226400.0
2014-10-20 12:00:00,24.83,24.88,24.83,24.84,3082800.0,21.9704,22.0146,21.9704,21.9792,3082800.0
2014-10-20 12:10:00,24.84,24.88,24.82,24.84,3468400.0,21.9792,22.0146,21.9615,21.9792,3468400.0
2014-10-20 12:20:00,24.84,24.86,24.79,24.8,2726800.0,21.9792,21.9969,21.935,21.9438,2726800.0
2014-10-20 12:30:00,24.8,24.85,24.79,24.8,3368000.0,21.9438,21.9881,21.935,21.9438,3368000.0
2014-10-20 12:40:00,24.8,24.81,24.77,24.78,2809600.0,21.9438,21.9527,21.9173,21.9261,2809600.0
2014-10-20 12:50:00,24.78,24.84,24.78,24.81,4253200.0,21.9261,21.9792,21.9261,21.9527,4253200.0
2014-10-20 13:00:00,24.81,24.82,24.77,24.79,4160800.0,21.9527,21.9615,21.9173,21.935,4160800.0
2014-10-20 13:10:00,24.79,24.81,24.78,24.8,2989200.0,21.935,21.9527,21.9261,21.9438,2989200.0
2014-10-20 13:20:00,24.8,24.81,24.78,24.8,2880400.0,21.9438,21.9527,21.9261,21.9438,2880400.0
2014-10-20 13:30:00,24.79,24.84,24.78,24.83,3380800.0,21.935,21.9792,21.9261,21.9704,3380800.0
2014-10-20 13:40:00,24.83,24.86,24.82,24.83,4097600.0,21.9704,21.9969,21.9615,21.9704,4097600.0
2014-10-20 13:50:00,24.83,24.85,24.82,24.83,3090400.0,21.9704,21.9881,21.9615,21.9704,3090400.0
2014-10-20 14:00:00,24.83,24.85,24.81,24.84,4316000.0,21.9704,21.9881,21.9527,21.9792,4316000.0
2014-10-20 14:10:00,24.83,24.85,24.83,24.85,4299200.0,21.9704,21.9881,21.9704,21.9881,4299200.0
2014-10-20 14:20:00,24.85,24.85,24.82,24.83,3527600.0,21.9881,21.9881,21.9615,21.9704,3527600.0
2014-10-20 14:30:00,24.83,24.86,24.82,24.86,3390400.0,21.9704,21.9969,21.9615,21.9969,3390400.0
2014-10-20 14:40:00,24.86,24.9,24.85,24.89,7289600.0,21.9969,22.0323,21.9881,22.0235,7289600.0
2014-10-20 14:50:00,24.89,24.91,24.88,24.89,4672800.0,22.0235,22.0412,22.0146,22.0235,4672800.0
2014-10-20 15:00:00,24.89,24.92,24.88,24.89,6751600.0,22.0235,22.05,22.0146,22.0235,6751600.0
2014-10-20 15:10:00,24.89,24.92,24.89,24.91,4728000.0,22.0235,22.05,22.0235,22.0412,4728000.0
2014-10-20 15:20:00,24.91,24.92,24.87,24.92,6308000.0,22.0412,22.05,22.0058,22.05,6308000.0
2014-10-20 15:30:00,24.92,24.96,24.91,24.96,9904000.0,22.05,22.0854,22.0412,22.0854,9904000.0
2014-10-20 15:40:00,24.96,24.99,24.95,24.98,9757200.0,22.0854,22.112,22.0766,22.1031,9757200.0
2014-10-20 15:50:00,24.98,24.99,24.93,24.94,17875200.0,22.1031,22.112,22.0589,22.0677,17875200.0
2014-10-21 09:30:00,25.75,25.75,25.57,25.59,42718000.0,22.7844,22.7844,22.6252,22.6429,42718000.0
2014-10-21 09:40:00,25.59,25.59,25.38,25.4,29466000.0,22.6429,22.6429,22.457,22.4747,29466000.0
2014-10-21 09:50:00,25.4,25.54,25.39,25.51,15326400.0,22.4747,22.5986,22.4659,22.5721,15326400.0
2014-10-21 10:00:00,25.52,25.52,25.32,25.35,15784000.0,22.5809,22.5809,22.404,22.4305,15784000.0
2014-10-21 10:10:00,25.35,25.5,25.34,25.5,12728000.0,22.4305,22.5632,22.4216,22.5632,12728000.0
2014-10-21 10:20:00,25.5,25.52,25.45,25.49,9788400.0,22.5632,22.5809,22.519,22.5544,9788400.0
2014-10-21 10:30:00,25.49,25.53,25.42,25.46,11148800.0,22.5544,22.5898,22.4924,22.5278,11148800.0
2014-10-21 10:40:00,25.46,25.52,25.45,25.49,6465200.0,22.5278,22.5809,22.519,22.5544,6465200.0
2014-10-21 10:50:00,25.49,25.53,25.45,25.52,8704400.0,22.5544,22.5898,22.519,22.5809,8704400.0
2014-10-21 11:00:00,25.52,25.6,25.52,25.57,10693200.0,22.5809,22.6517,22.5809,22.6252,10693200.0
2014-10-21 11:10:00,25.57,25.59,25.51,25.53,6250800.0,22.6252,22.6429,22.5721,22.5898,6250800.0
2014-10-21 11:20:00,25.53,25.54,25.48,25.54,6885200.0,22.5898,22.5986,22.5455,22.5986,6885200.0
2014-10-21 11:30:00,25.54,25.55,25.51,25.52,4784000.0,22.5986,22.6075,22.5721,22.5809,4784000.0
2014-10-21 11:40:00,25.52,25.55,25.5,25.51,6089600.0,22.5809,22.6075,22.5632,22.5721,6089600.0
2014-10-21 11:50:00,25.5,25.51,25.44,25.5,5915200.0,22.5632,22.5721,22.5101,22.5632,5915200.0
2014-10-21 12:00:00,25.49,25.52,25.48,25.5,4598400.0,22.5544,22.5809,22.5455,22.5632,4598400.0
2014-10-21 12:10:00,25.5,25.53,25.49,25.5,4632800.0,22.5632,22.5898,22.5544,22.5632,4632800.0
2014-10-21 12:20:00,25.5,25.52,25.49,25.5,4004800.0,22.5632,22.5809,22.5544,22.5632,4004800.0
2014-10-21 12:30:00,25.5,25.5,25.46,25.48,2806000.0,22.5632,22.5632,22.5278,22.5455,2806000.0
2014-10-21 12:40:00,25.48,25.5,25.46,25.5,3303600.0,22.5455,22.5632,22.5278,22.5632,3303600.0
2014-10-21 12:50:00,25.5,25.51,25.48,25.5,3131200.0,22.5632,22.5721,22.5455,22.5632,3131200.0
2014-10-21 13:00:00,25.5,25.55,25.5,25.55,4445600.0,22.5632,22.6075,22.5632,22.6075,4445600.0
2014-10-21 13:10:00,25.55,25.56,25.53,25.53,2658400.0,22.6075,22.6163,22.5898,22.5898,2658400.0
2014-10-21 13:20:00,25.53,25.54,25.51,25.54,3623600.0,22.5898,22.5986,22.5721,22.5986,3623600.0
2014-10-21 13:30:00,25.54,25.59,25.53,25.59,7885600.0,22.5986,22.6429,22.5898,22.6429,7885600.0
2014-10-21 13:40:00,25.59,25.61,25.56,25.6,6039200.0,22.6429,22.6606,22.6163,22.6517,6039200.0
2014-10-21 13:50:00,25.6,25.6,25.55,25.56,3707600.0,22.6517,22.6517,22.6075,22.6163,3707600.0
2014-10-21 14:00:00,25.56,25.58,25.53,25.56,3508000.0,22.6163,22.634,22.5898,22.6163,3508000.0
2014-10-21 14:10:00,25.56,25.56,25.51,25.52,4530400.0,22.6163,22.6163,22.5721,22.5809,4530400.0
2014-10-21 14:20:00,25.53,25.55,25.51,25.52,2526000.0,22.5898,22.6075,22.5721,22.5809,2526000.0
2014-10-21 14:30:00,25.53,25.6,25.52,25.59,5447200.0,22.5898,22.6517,22.5809,22.6429,5447200.0
2014-10-21 14:40:00,25.59,25.6,25.54,25.55,4952800.0,22.6429,22.6517,22.5986,22.6075,4952800.0
2014-10-21 14:50:00,25.55,25.61,25.55,25.61,4207600.0,22.6075,22.6606,22.6075,22.6606,4207600.0
2014-10-21 15:00:00,25.6,25.61,25.57,25.6,3611200.0,22.6517,22.6606,22.6252,22.6517,3611200.0
2014-10-21 15:10:00,25.6,25.62,25.6,25.62,5460000.0,22.6517,22.6694,22.6517,22.6694,5460000.0
2014-10-21 15:20:00,25.62,25.62,25.59,25.61,4934400.0,22.6694,22.6694,22.6429,22.6606,4934400.0
2014-10-21 15:30:00,25.61,25.61,25.53,25.53,6628800.0,22.6606,22.6606,22.5898,22.5898,6628800.0
2014-10-21 15:40:00,25.53,25.61,25.53,25.6,6742800.0,22.5898,22.6606,22.5898,22.6517,6742800.0
2014-10-21 15:50:00,25.61,25.62,25.58,25.62,15862000.0,22.6606,22.6694,22.634,22.6694,15862000.0
2014-10-22 09:30:00,25.71,25.8,25.65,25.79,21328800.0,22.749,22.8287,22.6959,22.8198,21328800.0
2014-10-22 09:40:00,25.79,25.83,25.76,25.78,13650400.0,22.8198,22.8552,22.7933,22.811,13650400.0
2014-10-22 09:50:00,25.78,25.86,25.77,25.85,9865600.0,22.811,22.8818,22.8021,22.8729,9865600.0
2014-10-22 10:00:00,25.85,25.86,25.75,25.77,8713600.0,22.8729,22.8818,22.7844,22.8021,8713600.0
2014-10-22 10:10:00,25.77,25.79,25.71,25.75,7548400.0,22.8021,22.8198,22.749,22.7844,7548400.0
2014-10-22 10:20:00,25.76,25.81,25.75,25.8,5357600.0,22.7933,22.8375,22.7844,22.8287,5357600.0
2014-10-22 10:30:00,25.79,25.82,25.77,25.81,4355600.0,22.8198,22.8464,22.8021,22.8375,4355600.0
2014-10-22 10:40:00,25.81,25.81,25.77,25.8,3585600.0,22.8375,22.8375,22.8021,22.8287,3585600.0
2014-10-22 10:50:00,25.8,25.85,25.8,25.84,5107600.0,22.8287,22.8729,22.8287,22.8641,5107600.0
2014-10-22 11:00:00,25.84,25.86,25.81,25.84,6016800.0,22.8641,22.8818,22.8375,22.8641,6016800.0
2014-10-22 11:10:00,25.84,25.91,25.83,25.88,7769600.0,22.8641,22.926,22.8552,22.8995,7769600.0
2014-10-22 11:20:00,25.88,25.94,25.88,25.93,9182400.0,22.8995,22.9525,22.8995,22.9437,9182400.0
2014-10-22 11:30:00,25.92,25.99,25.91,25.98,11048800.0,22.9349,22.9968,22.926,22.9879,11048800.0
2014-10-22 11:40:00,25.98,26.03,25.96,25.98,12156000.0,22.9879,23.0322,22.9702,22.9879,12156000.0
2014-10-22 11:50:00,25.98,25.99,25.89,25.94,7756400.0,22.9879,22.9968,22.9083,22.9525,7756400.0
2014-10-22 12:00:00,25.94,25.99,25.93,25.95,4042000.0,22.9525,22.9968,22.9437,22.9614,4042000.0
2014-10-22 12:10:00,25.95,25.95,25.84,25.85,5507600.0,22.9614,22.9614,22.8641,22.8729,5507600.0
2014-10-22 12:20:00,25.85,25.93,25.84,25.93,5052000.0,22.8729,22.9437,22.8641,22.9437,5052000.0
2014-10-22 12:30:00,25.93,25.93,25.85,25.86,3659200.0,22.9437,22.9437,22.8729,22.8818,3659200.0
2014-10-22 12:40:00,25.86,25.9,25.78,25.78,6532000.0,22.8818,22.9172,22.811,22.811,6532000.0
2014-10-22 12:50:00,25.78,25.84,25.73,25.84,9079200.0,22.811,22.8641,22.7667,22.8641,9079200.0
2014-10-22 13:00:00,25.84,25.87,25.78,25.86,4244000.0,22.8641,22.8906,22.811,22.8818,4244000.0
2014-10-22 13:10:00,25.86,25.86,25.83,25.85,2723600.0,22.8818,22.8818,22.8552,22.8729,2723600.0
2014-10-22 13:20:00,25.85,25.85,25.8,25.82,2952000.0,22.8729,22.8729,22.8287,22.8464,2952000.0
2014-10-22 13:30:00,25.82,25.84,25.8,25.84,3416400.0,22.8464,22.8641,22.8287,22.8641,3416400.0
2014-10-22 13:40:00,25.84,25.91,25.84,25.87,4252000.0,22.8641,22.926,22.8641,22.8906,4252000.0
2014-10-22 13:50:00,25.87,25.9,25.86,25.87,3602400.0,22.8906,22.9172,22.8818,22.8906,3602400.0
2014-10-22 14:00:00,25.87,25.87,25.84,25.86,2919600.0,22.8906,22.8906,22.8641,22.8818,2919600.0
2014-10-22 14:10:00,25.86,25.89,25.85,25.88,2850800.0,22.8818,22.9083,22.8729,22.8995,2850800.0
2014-10-22 14:20:00,25.89,25.9,25.83,25.85,3359600.0,22.9083,22.9172,22.8552,22.8729,3359600.0
2014-10-22 14:30:00,25.85,25.86,25.8,25.83,3559600.0,22.8729,22.8818,22.8287,22.8552,3559600.0
2014-10-22 14:40:00,25.83,25.9,25.83,25.86,3243600.0,22.8552,22.9172,22.8552,22.8818,3243600.0
2014-10-22 14:50:00,25.87,25.9,25.83,25.89,2954800.0,22.8906,22.9172,22.8552,22.9083,2954800.0
2014-10-22 15:00:00,25.89,25.9,25.86,25.88,3236400.0,22.9083,22.9172,22.8818,22.8995,3236400.0
2014-10-22 15:10:00,25.88,25.89,25.86,25.87,2734800.0,22.8995,22.9083,22.8818,22.8906,2734800.0
2014-10-22 15:20:00,25.87,25.89,25.85,25.87,3151200.0,22.8906,22.9083,22.8729,22.8906,3151200.0
2014-10-22 15:30:00,25.87,25.87,25.83,25.84,4756400.0,22.8906,22.8906,22.8552,22.8641,4756400.0
2014-10-22 15:40:00,25.84,25.85,25.79,25.79,7155600.0,22.8641,22.8729,22.8198,22.8198,7155600.0
2014-10-22 15:50:00,25.79,25.8,25.74,25.75,12126800.0,22.8198,22.8287,22.7756,22.7844,12126800.0
2014-10-23 09:30:00,26.0,26.04,25.91,26.0,13901200.0,23.0056,23.041,22.926,23.0056,13901200.0
2014-10-23 09:40:00,26.0,26.04,25.95,25.98,7678000.0,23.0056,23.041,22.9614,22.9879,7678000.0
2014-10-23 09:50:00,25.97,26.02,25.97,26.01,5224000.0,22.9791,23.0233,22.9791,23.0145,5224000.0
2014-10-23 10:00:00,26.01,26.12,26.0,26.11,13355600.0,23.0145,23.1118,23.0056,23.103,13355600.0
2014-10-23 10:10:00,26.11,26.16,26.08,26.15,11016800.0,23.103,23.1472,23.0764,23.1384,11016800.0
2014-10-23 10:20:00,26.15,26.19,26.14,26.18,9640400.0,23.1384,23.1738,23.1295,23.1649,9640400.0
2014-10-23 10:30:00,26.18,26.2,26.17,26.19,7011200.0,23.1649,23.1826,23.1561,23.1738,7011200.0
2014-10-23 10:40:00,26.19,26.25,26.18,26.24,12356400.0,23.1738,23.2268,23.1649,23.218,12356400.0
2014-10-23 10:50:00,26.24,26.26,26.22,26.24,18245200.0,23.218,23.2357,23.2003,23.218,18245200.0
2014-10-23 11:00:00,26.24,26.25,26.19,26.21,8206000.0,23.218,23.2268,23.1738,23.1915,8206000.0
2014-10-23 11:10:00,26.21,26.23,26.18,26.18,6250400.0,23.1915,23.2091,23.1649,23.1649,6250400.0
2014-10-23 11:20:00,26.18,26.22,26.15,26.21,6189600.0,23.1649,23.2003,23.1384,23.1915,6189600.0
2014-10-23 11:30:00,26.21,26.24,26.19,26.2,6560000.0,23.1915,23.218,23.1738,23.1826,6560000.0
2014-10-23 11:40:00,26.2,26.24,26.2,26.24,4326000.0,23.1826,23.218,23.1826,23.218,4326000.0
2014-10-23 11:50:00,26.24,26.24,26.22,26.23,2950000.0,23.218,23.218,23.2003,23.2091,2950000.0
2014-10-23 12:00:00,26.23,26.25,26.23,26.24,3304800.0,23.2091,23.2268,23.2091,23.218,3304800.0
2014-10-23 12:10:00,26.24,26.25,26.21,26.22,3525600.0,23.218,23.2268,23.1915,23.2003,3525600.0
2014-10-23 12:20:00,26.22,26.24,26.22,26.24,2870400.0,23.2003,23.218,23.2003,23.218,2870400.0
2014-10-23 12:30:00,26.24,26.24,26.21,26.23,2884800.0,23.218,23.218,23.1915,23.2091,2884800.0
2014-10-23 12:40:00,26.23,26.25,26.23,26.24,2957600.0,23.2091,23.2268,23.2091,23.218,2957600.0
2014-10-23 12:50:00,26.24,26.24,26.22,26.23,2693200.0,23.218,23.218,23.2003,23.2091,2693200.0
2014-10-23 13:00:00,26.23,26.24,26.23,26.23,2600800.0,23.2091,23.218,23.2091,23.2091,2600800.0
2014-10-23 13:10:00,26.24,26.24,26.21,26.21,2163200.0,23.218,23.218,23.1915,23.1915,2163200.0
2014-10-23 13:20:00,26.21,26.22,26.21,26.22,3154800.0,23.1915,23.2003,23.1915,23.2003,3154800.0
2014-10-23 13:30:00,26.22,26.25,26.22,26.24,4516400.0,23.2003,23.2268,23.2003,23.218,4516400.0
2014-10-23 13:40:00,26.24,26.25,26.23,26.25,2948400.0,23.218,23.2268,23.2091,23.2268,2948400.0
2014-10-23 13:50:00,26.25,26.25,26.24,26.25,2394800.0,23.2268,23.2268,23.218,23.2268,2394800.0
2014-10-23 14:00:00,26.25,26.25,26.23,26.24,2738400.0,23.2268,23.2268,23.2091,23.218,2738400.0
2014-10-23 14:10:00,26.24,26.25,26.24,26.25,2557600.0,23.218,23.2268,23.218,23.2268,2557600.0
2014-10-23 14:20:00,26.25,26.26,26.21,26.24,7238400.0,23.2268,23.2357,23.1915,23.218,7238400.0
2014-10-23 14:30:00,26.24,26.24,26.22,26.24,3559200.0,23.218,23.218,23.2003,23.218,3559200.0
2014-10-23 14:40:00,26.24,26.24,26.22,26.24,2489600.0,23.218,23.218,23.2003,23.218,2489600.0
2014-10-23 14:50:00,26.24,26.24,26.15,26.2,7370800.0,23.218,23.218,23.1384,23.1826,7370800.0
2014-10-23 15:00:00,26.2,26.21,26.15,26.18,7025600.0,23.1826,23.1915,23.1384,23.1649,7025600.0
2014-10-23 15:10:00,26.19,26.21,26.16,26.18,5518400.0,23.1738,23.1915,23.1472,23.1649,5518400.0
2014-10-23 15:20:00,26.17,26.19,26.14,26.18,6138000.0,23.1561,23.1738,23.1295,23.1649,6138000.0
2014-10-23 15:30:00,26.18,26.22,26.17,26.22,7738800.0,23.1649,23.2003,23.1561,23.2003,7738800.0
2014-10-23 15:40:00,26.22,26.23,26.19,26.2,5584000.0,23.2003,23.2091,23.1738,23.1826,5584000.0
2014-10-23 15:50:00,26.2,26.23,26.17,26.21,11763600.0,23.1826,23.2091,23.1561,23.1915,11763600.0
2014-10-24 09:30:00,26.29,26.36,26.24,26.32,16024000.0,23.2622,23.3242,23.218,23.2888,16024000.0
2014-10-24 09:40:00,26.32,26.37,26.28,26.3,6417200.0,23.2888,23.333,23.2534,23.2711,6417200.0
2014-10-24 09:50:00,26.3,26.3,26.14,26.16,9056800.0,23.2711,23.2711,23.1295,23.1472,9056800.0
2014-10-24 10:00:00,26.16,26.25,26.13,26.2,8283200.0,23.1472,23.2268,23.1207,23.1826,8283200.0
2014-10-24 10:10:00,26.2,26.27,26.18,26.25,5046400.0,23.1826,23.2445,23.1649,23.2268,5046400.0
2014-10-24 10:20:00,26.26,26.27,26.2,26.2,4013600.0,23.2357,23.2445,23.1826,23.1826,4013600.0
2014-10-24 10:30:00,26.2,26.27,26.2,26.24,3594400.0,23.1826,23.2445,23.1826,23.218,3594400.0
2014-10-24 10:40:00,26.24,26.26,26.23,26.24,2994800.0,23.218,23.2357,23.2091,23.218,2994800.0
2014-10-24 10:50:00,26.24,26.25,26.23,26.23,2916800.0,23.218,23.2268,23.2091,23.2091,2916800.0
2014-10-24 11:00:00,26.23,26.24,26.17,26.18,5094000.0,23.2091,23.218,23.1561,23.1649,5094000.0
2014-10-24 11:10:00,26.19,26.2,26.15,26.2,3645200.0,23.1738,23.1826,23.1384,23.1826,3645200.0
2014-10-24 11:20:00,26.2,26.22,26.19,26.21,1980400.0,23.1826,23.2003,23.1738,23.1915,1980400.0
2014-10-24 11:30:00,26.21,26.25,26.21,26.24,2905200.0,23.1915,23.2268,23.1915,23.218,2905200.0
2014-10-24 11:40:00,26.24,26.26,26.24,26.26,3254400.0,23.218,23.2357,23.218,23.2357,3254400.0
2014-10-24 11:50:00,26.25,26.27,26.24,26.26,3271200.0,23.2268,23.2445,23.218,23.2357,3271200.0
2014-10-24 12:00:00,26.25,26.26,26.23,26.24,2322800.0,23.2268,23.2357,23.2091,23.218,2322800.0
2014-10-24 12:10:00,26.24,26.25,26.23,26.24,2802800.0,23.218,23.2268,23.2091,23.218,2802800.0
2014-10-24 12:20:00,26.24,26.24,26.23,26.23,1754400.0,23.218,23.218,23.2091,23.2091,1754400.0
2014-10-24 12:30:00,26.24,26.24,26.22,26.23,1741200.0,23.218,23.218,23.2003,23.2091,1741200.0
2014-10-24 12:40:00,26.23,26.24,26.22,26.22,1441600.0,23.2091,23.218,23.2003,23.2003,1441600.0
2014-10-24 12:50:00,26.23,26.23,26.2,26.2,2497200.0,23.2091,23.2091,23.1826,23.1826,2497200.0
2014-10-24 13:00:00,26.21,26.22,26.2,26.2,2145600.0,23.1915,23.2003,23.1826,23.1826,2145600.0
2014-10-24 13:10:00,26.2,26.23,26.19,26.21,1976000.0,23.1826,23.2091,23.1738,23.1915,1976000.0
2014-10-24 13:20:00,26.21,26.23,26.21,26.23,1987200.0,23.1915,23.2091,23.1915,23.2091,1987200.0
2014-10-24 13:30:00,26.23,26.25,26.22,26.24,2044400.0,23.2091,23.2268,23.2003,23.218,2044400.0
2014-10-24 13:40:00,26.24,26.25,26.23,26.24,1680000.0,23.218,23.2268,23.2091,23.218,1680000.0
2014-10-24 13:50:00,26.24,26.25,26.24,26.24,1530000.0,23.218,23.2268,23.218,23.218,1530000.0
2014-10-24 14:00:00,26.24,26.25,26.24,26.24,1697200.0,23.218,23.2268,23.218,23.218,1697200.0
2014-10-24 14:10:00,26.24,26.25,26.23,26.25,2107600.0,23.218,23.2268,23.2091,23.2268,2107600.0
2014-10-24 14:20:00,26.25,26.25,26.24,26.24,2708000.0,23.2268,23.2268,23.218,23.218,2708000.0
2014-10-24 14:30:00,26.24,26.25,26.19,26.21,3262800.0,23.218,23.2268,23.1738,23.1915,3262800.0
2014-10-24 14:40:00,26.21,26.24,26.21,26.24,2340800.0,23.1915,23.218,23.1915,23.218,2340800.0
2014-10-24 14:50:00,26.24,26.24,26.23,26.24,1892800.0,23.218,23.218,23.2091,23.218,1892800.0
2014-10-24 15:00:00,26.24,26.29,26.24,26.26,5630800.0,23.218,23.2622,23.218,23.2357,5630800.0
2014-10-24 15:10:00,26.25,26.26,26.22,26.24,2735600.0,23.2268,23.2357,23.2003,23.218,2735600.0
2014-10-24 15:20:00,26.25,26.25,26.22,26.23,2326400.0,23.2268,23.2268,23.2003,23.2091,2326400.0
2014-10-24 15:30:00,26.23,26.26,26.23,26.25,3166800.0,23.2091,23.2357,23.2091,23.2268,3166800.0
2014-10-24 15:40:00,26.25,26.26,26.25,26.26,5710800.0,23.2268,23.2357,23.2268,23.2357,5710800.0
2014-10-24 15:50:00,26.26,26.32,26.26,26.31,13021600.0,23.2357,23.2888,23.2357,23.2799,13021600.0
2014-10-27 09:30:00,26.21,26.34,26.21,26.3,11696000.0,23.1915,23.3065,23.1915,23.2711,11696000.0
2014-10-27 09:40:00,26.3,26.33,26.26,26.26,5340000.0,23.2711,23.2976,23.2357,23.2357,5340000.0
2014-10-27 09:50:00,26.27,26.27,26.18,26.21,6003200.0,23.2445,23.2445,23.1649,23.1915,6003200.0
2014-10-27 10:00:00,26.21,26.25,26.18,26.24,3939200.0,23.1915,23.2268,23.1649,23.218,3939200.0
2014-10-27 10:10:00,26.25,26.27,26.21,26.26,3063200.0,23.2268,23.2445,23.1915,23.2357,3063200.0
2014-10-27 10:20:00,26.26,26.28,26.21,26.27,3258800.0,23.2357,23.2534,23.1915,23.2445,3258800.0
2014-10-27 10:30:00,26.27,26.32,26.27,26.32,3910400.0,23.2445,23.2888,23.2445,23.2888,3910400.0
2014-10-27 10:40:00,26.32,26.37,26.31,26.36,5950400.0,23.2888,23.333,23.2799,23.3242,5950400.0
2014-10-27 10:50:00,26.36,26.36,26.31,26.35,3057200.0,23.3242,23.3242,23.2799,23.3153,3057200.0
2014-10-27 11:00:00,26.35,26.35,26.3,26.34,2648000.0,23.3153,23.3153,23.2711,23.3065,2648000.0
2014-10-27 11:10:00,26.34,26.36,26.32,26.33,2780800.0,23.3065,23.3242,23.2888,23.2976,2780800.0
2014-10-27 11:20:00,26.33,26.34,26.31,26.33,1713600.0,23.2976,23.3065,23.2799,23.2976,1713600.0
2014-10-27 11:30:00,26.33,26.34,26.28,26.29,2692800.0,23.2976,23.3065,23.2534,23.2622,2692800.0
2014-10-27 11:40:00,26.29,26.3,26.27,26.28,2200800.0,23.2622,23.2711,23.2445,23.2534,2200800.0
2014-10-27 11:50:00,26.28,26.3,26.25,26.29,2007600.0,23.2534,23.2711,23.2268,23.2622,2007600.0
2014-10-27 12:00:00,26.29,26.32,26.28,26.31,2149600.0,23.2622,23.2888,23.2534,23.2799,2149600.0
2014-10-27 12:10:00,26.31,26.32,26.25,26.27,2604800.0,23.2799,23.2888,23.2268,23.2445,2604800.0
2014-10-27 12:20:00,26.27,26.29,26.25,26.27,2284800.0,23.2445,23.2622,23.2268,23.2445,2284800.0
2014-10-27 12:30:00,26.28,26.32,26.26,26.31,1652400.0,23.2534,23.2888,23.2357,23.2799,1652400.0
2014-10-27 12:40:00,26.31,26.33,26.3,26.31,1796800.0,23.2799,23.2976,23.2711,23.2799,1796800.0
2014-10-27 12:50:00,26.31,26.33,26.3,26.3,1687600.0,23.2799,23.2976,23.2711,23.2711,1687600.0
2014-10-27 13:00:00,26.3,26.34,26.3,26.32,2296000.0,23.2711,23.3065,23.2711,23.2888,2296000.0
2014-10-27 13:10:00,26.32,26.33,26.31,26.32,2318400.0,23.2888,23.2976,23.2799,23.2888,2318400.0
2014-10-27 13:20:00,26.32,26.33,26.31,26.31,2618800.0,23.2888,23.2976,23.2799,23.2799,2618800.0
2014-10-27 13:30:00,26.32,26.32,26.28,26.3,1785600.0,23.2888,23.2888,23.2534,23.2711,1785600.0
2014-10-27 13:40:00,26.3,26.3,26.27,26.27,1467200.0,23.2711,23.2711,23.2445,23.2445,1467200.0
2014-10-27 13:50:00,26.27,26.28,26.26,26.27,2745600.0,23.2445,23.2534,23.2357,23.2445,2745600.0
2014-10-27 14:00:00,26.27,26.27,26.24,26.26,2650800.0,23.2445,23.2445,23.218,23.2357,2650800.0
2014-10-27 14:10:00,26.26,26.3,26.25,26.29,2586800.0,23.2357,23.2711,23.2268,23.2622,2586800.0
2014-10-27 14:20:00,26.29,26.31,26.25,26.29,2689600.0,23.2622,23.2799,23.2268,23.2622,2689600.0
2014-10-27 14:30:00,26.29,26.3,26.27,26.29,2370000.0,23.2622,23.2711,23.2445,23.2622,2370000.0
2014-10-27 14:40:00,26.3,26.31,26.28,26.31,1283200.0,23.2711,23.2799,23.2534,23.2799,1283200.0
2014-10-27 14:50:00,26.31,26.31,26.25,26.28,2635200.0,23.2799,23.2799,23.2268,23.2534,2635200.0
2014-10-27 15:00:00,26.28,26.31,26.28,26.28,2085200.0,23.2534,23.2799,23.2534,23.2534,2085200.0
2014-10-27 15:10:00,26.28,26.31,26.27,26.3,1938400.0,23.2534,23.2799,23.2445,23.2711,1938400.0
2014-10-27 15:20:00,26.3,26.3,26.28,26.29,1571600.0,23.2711,23.2711,23.2534,23.2622,1571600.0
2014-10-27 15:30:00,26.29,26.31,26.28,26.3,2245200.0,23.2622,23.2799,23.2534,23.2711,2245200.0
2014-10-27 15:40:00,26.29,26.32,26.29,26.31,2563200.0,23.2622,23.2888,23.2622,23.2799,2563200.0
2014-10-27 15:50:00,26.32,26.32,26.26,26.28,4953600.0,23.2888,23.2888,23.2357,23.2534,4953600.0
2014-10-28 09:30:00,26.35,26.47,26.34,26.46,10888400.0,23.3153,23.4215,23.3065,23.4127,10888400.0
2014-10-28 09:40:00,26.46,26.48,26.39,26.48,6634400.0,23.4127,23.4304,23.3507,23.4304,6634400.0
2014-10-28 09:50:00,26.48,26.54,26.46,26.52,9063200.0,23.4304,23.4834,23.4127,23.4657,9063200.0
2014-10-28 10:00:00,26.52,26.56,26.5,26.52,5908000.0,23.4657,23.5011,23.4481,23.4657,5908000.0
2014-10-28 10:10:00,26.52,26.56,26.52,26.55,4246400.0,23.4657,23.5011,23.4657,23.4923,4246400.0
2014-10-28 10:20:00,26.55,26.56,26.49,26.49,4540000.0,23.4923,23.5011,23.4392,23.4392,4540000.0
2014-10-28 10:30:00,26.49,26.53,26.47,26.53,4672400.0,23.4392,23.4746,23.4215,23.4746,4672400.0
2014-10-28 10:40:00,26.53,26.54,26.49,26.54,3223600.0,23.4746,23.4834,23.4392,23.4834,3223600.0
2014-10-28 10:50:00,26.54,26.58,26.54,26.57,4497200.0,23.4834,23.5188,23.4834,23.51,4497200.0
2014-10-28 11:00:00,26.58,26.59,26.56,26.58,3572000.0,23.5188,23.5277,23.5011,23.5188,3572000.0
2014-10-28 11:10:00,26.58,26.59,26.57,26.58,3452000.0,23.5188,23.5277,23.51,23.5188,3452000.0
2014-10-28 11:20:00,26.58,26.59,26.56,26.58,3302000.0,23.5188,23.5277,23.5011,23.5188,3302000.0
2014-10-28 11:30:00,26.59,26.59,26.57,26.57,2670000.0,23.5277,23.5277,23.51,23.51,2670000.0
2014-10-28 11:40:00,26.57,26.58,26.56,26.56,2424000.0,23.51,23.5188,23.5011,23.5011,2424000.0
2014-10-28 11:50:00,26.56,26.58,26.55,26.56,2142400.0,23.5011,23.5188,23.4923,23.5011,2142400.0
2014-10-28 12:00:00,26.56,26.58,26.55,26.58,1748800.0,23.5011,23.5188,23.4923,23.5188,1748800.0
2014-10-28 12:10:00,26.58,26.61,26.57,26.59,2744400.0,23.5188,23.5454,23.51,23.5277,2744400.0
2014-10-28 12:20:00,26.6,26.61,26.57,26.58,2537600.0,23.5365,23.5454,23.51,23.5188,2537600.0
2014-10-28 12:30:00,26.58,26.59,26.57,26.59,1836400.0,23.5188,23.5277,23.51,23.5277,1836400.0
2014-10-28 12:40:00,26.59,26.6,26.58,26.59,1708000.0,23.5277,23.5365,23.5188,23.5277,1708000.0
2014-10-28 12:50:00,26.59,26.61,26.59,26.61,2178800.0,23.5277,23.5454,23.5277,23.5454,2178800.0
2014-10-28 13:00:00,26.61,26.63,26.61,26.63,2062400.0,23.5454,23.5631,23.5454,23.5631,2062400.0
2014-10-28 13:10:00,26.63,26.64,26.62,26.63,2626800.0,23.5631,23.5719,23.5542,23.5631,2626800.0
2014-10-28 13:20:00,26.64,26.66,26.63,26.65,2587600.0,23.5719,23.5896,23.5631,23.5808,2587600.0
2014-10-28 13:30:00,26.65,26.65,26.62,26.65,2647600.0,23.5808,23.5808,23.5542,23.5808,2647600.0
2014-10-28 13:40:00,26.65,26.65,26.63,26.65,2631200.0,23.5808,23.5808,23.5631,23.5808,2631200.0
2014-10-28 13:50:00,26.65,26.66,26.63,26.65,2681600.0,23.5808,23.5896,23.5631,23.5808,2681600.0
2014-10-28 14:00:00,26.65,26.66,26.64,26.65,2624000.0,23.5808,23.5896,23.5719,23.5808,2624000.0
2014-10-28 14:10:00,26.65,26.65,26.63,26.64,2538400.0,23.5808,23.5808,23.5631,23.5719,2538400.0
2014-10-28 14:20:00,26.64,26.66,26.64,26.64,2716000.0,23.5719,23.5896,23.5719,23.5719,2716000.0
2014-10-28 14:30:00,26.64,26.65,26.63,26.64,2529200.0,23.5719,23.5808,23.5631,23.5719,2529200.0
2014-10-28 14:40:00,26.64,26.65,26.61,26.61,2756800.0,23.5719,23.5808,23.5454,23.5454,2756800.0
2014-10-28 14:50:00,26.61,26.64,26.61,26.64,3283200.0,23.5454,23.5719,23.5454,23.5719,3283200.0
2014-10-28 15:00:00,26.64,26.67,26.63,26.66,3511200.0,23.5719,23.5985,23.5631,23.5896,3511200.0
2014-10-28 15:10:00,26.67,26.67,26.65,26.66,3091200.0,23.5985,23.5985,23.5808,23.5896,3091200.0
2014-10-28 15:20:00,26.66,26.67,26.64,26.65,3511200.0,23.5896,23.5985,23.5719,23.5808,3511200.0
2014-10-28 15:30:00,26.65,26.68,26.65,26.66,3003600.0,23.5808,23.6073,23.5808,23.5896,3003600.0
2014-10-28 15:40:00,26.66,26.67,26.61,26.62,4501200.0,23.5896,23.5985,23.5454,23.5542,4501200.0
2014-10-28 15:50:00,26.62,26.68,26.62,26.68,10244000.0,23.5542,23.6073,23.5542,23.6073,10244000.0
2014-10-29 09:30:00,26.66,26.8,26.66,26.8,11936400.0,23.5896,23.7135,23.5896,23.7135,11936400.0
2014-10-29 09:40:00,26.8,26.81,26.74,26.75,5456000.0,23.7135,23.7224,23.6604,23.6693,5456000.0
2014-10-29 09:50:00,26.75,26.75,26.68,26.72,4886800.0,23.6693,23.6693,23.6073,23.6427,4886800.0
2014-10-29 10:00:00,26.72,26.74,26.69,26.71,4297600.0,23.6427,23.6604,23.6162,23.6339,4297600.0
2014-10-29 10:10:00,26.72,26.77,26.71,26.72,4247600.0,23.6427,23.687,23.6339,23.6427,4247600.0
2014-10-29 10:20:00,26.72,26.77,26.71,26.75,3451200.0,23.6427,23.687,23.6339,23.6693,3451200.0
2014-10-29 10:30:00,26.75,26.79,26.75,26.78,3459200.0,23.6693,23.7047,23.6693,23.6958,3459200.0
2014-10-29 10:40:00,26.79,26.79,26.76,26.77,3647600.0,23.7047,23.7047,23.6781,23.687,3647600.0
2014-10-29 10:50:00,26.77,26.8,26.77,26.79,3656000.0,23.687,23.7135,23.687,23.7047,3656000.0
2014-10-29 11:00:00,26.79,26.81,26.79,26.81,3136000.0,23.7047,23.7224,23.7047,23.7224,3136000.0
2014-10-29 11:10:00,26.81,26.84,26.78,26.8,4773200.0,23.7224,23.7489,23.6958,23.7135,4773200.0
2014-10-29 11:20:00,26.8,26.81,26.78,26.78,2158400.0,23.7135,23.7224,23.6958,23.6958,2158400.0
2014-10-29 11:30:00,26.78,26.8,26.77,26.79,2077200.0,23.6958,23.7135,23.687,23.7047,2077200.0
2014-10-29 11:40:00,26.79,26.79,26.76,26.77,2222000.0,23.7047,23.7047,23.6781,23.687,2222000.0
2014-10-29 11:50:00,26.77,26.79,26.76,26.79,2307200.0,23.687,23.7047,23.6781,23.7047,2307200.0
2014-10-29 12:00:00,26.79,26.79,26.76,26.77,2081600.0,23.7047,23.7047,23.6781,23.687,2081600.0
2014-10-29 12:10:00,26.77,26.78,26.74,26.74,3096400.0,23.687,23.6958,23.6604,23.6604,3096400.0
2014-10-29 12:20:00,26.74,26.74,26.68,26.68,3288800.0,23.6604,23.6604,23.6073,23.6073,3288800.0
2014-10-29 12:30:00,26.68,26.7,26.63,26.69,3762000.0,23.6073,23.625,23.5631,23.6162,3762000.0
2014-10-29 12:40:00,26.69,26.71,26.65,26.66,1897200.0,23.6162,23.6339,23.5808,23.5896,1897200.0
2014-10-29 12:50:00,26.66,26.68,26.63,26.66,2863600.0,23.5896,23.6073,23.5631,23.5896,2863600.0
2014-10-29 13:00:00,26.66,26.71,26.66,26.71,1902000.0,23.5896,23.6339,23.5896,23.6339,1902000.0
2014-10-29 13:10:00,26.71,26.73,26.66,26.69,2260800.0,23.6339,23.6516,23.5896,23.6162,2260800.0
2014-10-29 13:20:00,26.69,26.73,26.68,26.73,1817600.0,23.6162,23.6516,23.6073,23.6516,1817600.0
2014-10-29 13:30:00,26.72,26.73,26.68,26.68,2049200.0,23.6427,23.6516,23.6073,23.6073,2049200.0
2014-10-29 13:40:00,26.68,26.71,26.65,26.7,2692800.0,23.6073,23.6339,23.5808,23.625,2692800.0
2014-10-29 13:50:00,26.7,26.73,26.69,26.72,1681200.0,23.625,23.6516,23.6162,23.6427,1681200.0
2014-10-29 14:00:00,26.72,26.72,26.61,26.67,5018400.0,23.6427,23.6427,23.5454,23.5985,5018400.0
2014-10-29 14:10:00,26.67,26.72,26.59,26.63,5303200.0,23.5985,23.6427,23.5277,23.5631,5303200.0
2014-10-29 14:20:00,26.63,26.78,26.63,26.77,5853600.0,23.5631,23.6958,23.5631,23.687,5853600.0
2014-10-29 14:30:00,26.77,26.8,26.72,26.74,4306000.0,23.687,23.7135,23.6427,23.6604,4306000.0
2014-10-29 14:40:00,26.74,26.79,26.72,26.75,3231200.0,23.6604,23.7047,23.6427,23.6693,3231200.0
2014-10-29 14:50:00,26.74,26.82,26.72,26.81,3762800.0,23.6604,23.7312,23.6427,23.7224,3762800.0
2014-10-29 15:00:00,26.8,26.82,26.74,26.76,4340400.0,23.7135,23.7312,23.6604,23.6781,4340400.0
2014-10-29 15:10:00,26.77,26.8,26.73,26.8,3377600.0,23.687,23.7135,23.6516,23.7135,3377600.0
2014-10-29 15:20:00,26.8,26.8,26.76,26.8,3131200.0,23.7135,23.7135,23.6781,23.7135,3131200.0
2014-10-29 15:30:00,26.8,26.84,26.79,26.83,5297600.0,23.7135,23.7489,23.7047,23.74,5297600.0
2014-10-29 15:40:00,26.83,26.84,26.8,26.83,4118800.0,23.74,23.7489,23.7135,23.74,4118800.0
2014-10-29 15:50:00,26.83,26.84,26.8,26.84,6844000.0,23.74,23.7489,23.7135,23.7489,6844000.0
2014-10-30 09:30:00,26.72,26.82,26.71,26.79,7626000.0,23.6427,23.7312,23.6339,23.7047,7626000.0
2014-10-30 09:40:00,26.79,26.8,26.72,26.74,4569600.0,23.7047,23.7135,23.6427,23.6604,4569600.0
2014-10-30 09:50:00,26.73,26.79,26.72,26.74,4781600.0,23.6516,23.7047,23.6427,23.6604,4781600.0
2014-10-30 10:00:00,26.74,26.75,26.69,26.73,4519200.0,23.6604,23.6693,23.6162,23.6516,4519200.0
2014-10-30 10:10:00,26.73,26.73,26.66,26.68,4714000.0,23.6516,23.6516,23.5896,23.6073,4714000.0
2014-10-30 10:20:00,26.69,26.72,26.68,26.7,2454800.0,23.6162,23.6427,23.6073,23.625,2454800.0
2014-10-30 10:30:00,26.69,26.72,26.61,26.61,6821600.0,23.6162,23.6427,23.5454,23.5454,6821600.0
2014-10-30 10:40:00,26.61,26.63,26.48,26.52,9849200.0,23.5454,23.5631,23.4304,23.4657,9849200.0
2014-10-30 10:50:00,26.52,26.58,26.5,26.57,4796000.0,23.4657,23.5188,23.4481,23.51,4796000.0
2014-10-30 11:00:00,26.57,26.63,26.57,26.6,3786000.0,23.51,23.5631,23.51,23.5365,3786000.0
2014-10-30 11:10:00,26.6,26.64,26.58,26.63,3299200.0,23.5365,23.5719,23.5188,23.5631,3299200.0
2014-10-30 11:20:00,26.63,26.64,26.6,26.61,2596800.0,23.5631,23.5719,23.5365,23.5454,2596800.0
2014-10-30 11:30:00,26.62,26.63,26.58,26.58,2197600.0,23.5542,23.5631,23.5188,23.5188,2197600.0
2014-10-30 11:40:00,26.58,26.64,26.56,26.61,2337600.0,23.5188,23.5719,23.5011,23.5454,2337600.0
2014-10-30 11:50:00,26.62,26.62,26.59,26.61,2010800.0,23.5542,23.5542,23.5277,23.5454,2010800.0
2014-10-30 12:00:00,26.61,26.65,26.6,26.64,2235200.0,23.5454,23.5808,23.5365,23.5719,2235200.0
2014-10-30 12:10:00,26.64,26.65,26.62,26.63,1974800.0,23.5719,23.5808,23.5542,23.5631,1974800.0
2014-10-30 12:20:00,26.63,26.7,26.63,26.7,3171200.0,23.5631,23.625,23.5631,23.625,3171200.0
2014-10-30 12:30:00,26.7,26.74,26.7,26.71,3080400.0,23.625,23.6604,23.625,23.6339,3080400.0
2014-10-30 12:40:00,26.71,26.72,26.7,26.71,1968000.0,23.6339,23.6427,23.625,23.6339,1968000.0
2014-10-30 12:50:00,26.72,26.76,26.71,26.75,2263600.0,23.6427,23.6781,23.6339,23.6693,2263600.0
2014-10-30 13:00:00,26.75,26.76,26.71,26.72,1963200.0,23.6693,23.6781,23.6339,23.6427,1963200.0
2014-10-30 13:10:00,26.72,26.79,26.72,26.78,3062800.0,23.6427,23.7047,23.6427,23.6958,3062800.0
2014-10-30 13:20:00,26.78,26.84,26.78,26.8,4786000.0,23.6958,23.7489,23.6958,23.7135,4786000.0
2014-10-30 13:30:00,26.8,26.81,26.77,26.8,2178000.0,23.7135,23.7224,23.687,23.7135,2178000.0
2014-10-30 13:40:00,26.8,26.81,26.76,26.78,1854800.0,23.7135,23.7224,23.6781,23.6958,1854800.0
2014-10-30 13:50:00,26.78,26.8,26.78,26.79,1719200.0,23.6958,23.7135,23.6958,23.7047,1719200.0
2014-10-30 14:00:00,26.79,26.8,26.77,26.78,1956000.0,23.7047,23.7135,23.687,23.6958,1956000.0
2014-10-30 14:10:00,26.78,26.78,26.72,26.74,2746000.0,23.6958,23.6958,23.6427,23.6604,2746000.0
2014-10-30 14:20:00,26.75,26.75,26.71,26.71,2325600.0,23.6693,23.6693,23.6339,23.6339,2325600.0
2014-10-30 14:30:00,26.71,26.74,26.71,26.74,2252000.0,23.6339,23.6604,23.6339,23.6604,2252000.0
2014-10-30 14:40:00,26.74,26.75,26.69,26.7,1821200.0,23.6604,23.6693,23.6162,23.625,1821200.0
2014-10-30 14:50:00,26.7,26.71,26.64,26.66,2917200.0,23.625,23.6339,23.5719,23.5896,2917200.0
2014-10-30 15:00:00,26.66,26.68,26.63,26.64,2203200.0,23.5896,23.6073,23.5631,23.5719,2203200.0
2014-10-30 15:10:00,26.64,26.66,26.63,26.65,2411200.0,23.5719,23.5896,23.5631,23.5808,2411200.0
2014-10-30 15:20:00,26.65,26.67,26.63,26.65,2243600.0,23.5808,23.5985,23.5631,23.5808,2243600.0
2014-10-30 15:30:00,26.65,26.71,26.65,26.71,2996400.0,23.5808,23.6339,23.5808,23.6339,2996400.0
2014-10-30 15:40:00,26.71,26.74,26.69,26.72,3606400.0,23.6339,23.6604,23.6162,23.6427,3606400.0
2014-10-30 15:50:00,26.72,26.75,26.71,26.75,7676800.0,23.6427,23.6693,23.6339,23.6693,7676800.0
2014-10-31 09:30:00,27.0,27.01,26.89,26.95,14534800.0,23.8905,23.8993,23.7931,23.8462,14534800.0
2014-10-31 09:40:00,26.95,26.96,26.9,26.92,6749200.0,23.8462,23.8551,23.802,23.8197,6749200.0
2014-10-31 09:50:00,26.92,26.95,26.89,26.93,5539200.0,23.8197,23.8462,23.7931,23.8285,5539200.0
2014-10-31 10:00:00,26.93,26.95,26.81,26.81,7112000.0,23.8285,23.8462,23.7224,23.7224,7112000.0
2014-10-31 10:10:00,26.81,26.88,26.8,26.87,5026800.0,23.7224,23.7843,23.7135,23.7754,5026800.0
2014-10-31 10:20:00,26.87,26.93,26.87,26.93,4452400.0,23.7754,23.8285,23.7754,23.8285,4452400.0
2014-10-31 10:30:00,26.93,26.94,26.88,26.89,4263200.0,23.8285,23.8374,23.7843,23.7931,4263200.0
2014-10-31 10:40:00,26.88,26.91,26.86,26.86,4521200.0,23.7843,23.8108,23.7666,23.7666,4521200.0
2014-10-31 10:50:00,26.86,26.9,26.85,26.88,2961200.0,23.7666,23.802,23.7577,23.7843,2961200.0
2014-10-31 11:00:00,26.88,26.92,26.86,26.92,3086400.0,23.7843,23.8197,23.7666,23.8197,3086400.0
2014-10-31 11:10:00,26.92,26.93,26.9,26.91,2206400.0,23.8197,23.8285,23.802,23.8108,2206400.0
2014-10-31 11:20:00,26.91,26.93,26.9,26.93,2915200.0,23.8108,23.8285,23.802,23.8285,2915200.0
2014-10-31 11:30:00,26.93,26.93,26.86,26.89,2854000.0,23.8285,23.8285,23.7666,23.7931,2854000.0
2014-10-31 11:40:00,26.88,26.92,26.88,26.91,2439200.0,23.7843,23.8197,23.7843,23.8108,2439200.0
2014-10-31 11:50:00,26.91,26.92,26.88,26.9,2330400.0,23.8108,23.8197,23.7843,23.802,2330400.0
2014-10-31 12:00:00,26.9,26.91,26.88,26.9,1561600.0,23.802,23.8108,23.7843,23.802,1561600.0
2014-10-31 12:10:00,26.9,26.91,26.88,26.89,1639600.0,23.802,23.8108,23.7843,23.7931,1639600.0
2014-10-31 12:20:00,26.89,26.89,26.86,26.86,2414400.0,23.7931,23.7931,23.7666,23.7666,2414400.0
2014-10-31 12:30:00,26.86,26.89,26.86,26.87,2047600.0,23.7666,23.7931,23.7666,23.7754,2047600.0
2014-10-31 12:40:00,26.87,26.88,26.86,26.88,1709200.0,23.7754,23.7843,23.7666,23.7843,1709200.0
2014-10-31 12:50:00,26.88,26.9,26.87,26.89,1434000.0,23.7843,23.802,23.7754,23.7931,1434000.0
2014-10-31 13:00:00,26.89,26.9,26.88,26.9,1208800.0,23.7931,23.802,23.7843,23.802,1208800.0
2014-10-31 13:10:00,26.9,26.9,26.89,26.9,1732800.0,23.802,23.802,23.7931,23.802,1732800.0
2014-10-31 13:20:00,26.9,26.92,26.9,26.91,2022000.0,23.802,23.8197,23.802,23.8108,2022000.0
2014-10-31 13:30:00,26.91,26.92,26.89,26.91,1471600.0,23.8108,23.8197,23.7931,23.8108,1471600.0
2014-10-31 13:40:00,26.91,26.92,26.9,26.91,1524800.0,23.8108,23.8197,23.802,23.8108,1524800.0
2014-10-31 13:50:00,26.91,26.91,26.89,26.9,1688800.0,23.8108,23.8108,23.7931,23.802,1688800.0
2014-10-31 14:00:00,26.91,26.92,26.9,26.9,1649600.0,23.8108,23.8197,23.802,23.802,1649600.0
2014-10-31 14:10:00,26.9,26.92,26.9,26.91,1600800.0,23.802,23.8197,23.802,23.8108,1600800.0
2014-10-31 14:20:00,26.91,26.92,26.9,26.91,1765200.0,23.8108,23.8197,23.802,23.8108,1765200.0
2014-10-31 14:30:00,26.91,26.92,26.9,26.92,1643600.0,23.8108,23.8197,23.802,23.8197,1643600.0
2014-10-31 14:40:00,26.92,26.93,26.91,26.91,3525200.0,23.8197,23.8285,23.8108,23.8108,3525200.0
2014-10-31 14:50:00,26.91,26.93,26.91,26.92,2690000.0,23.8108,23.8285,23.8108,23.8197,2690000.0
2014-10-31 15:00:00,26.92,26.94,26.91,26.94,3452000.0,23.8197,23.8374,23.8108,23.8374,3452000.0
2014-10-31 15:10:00,26.94,26.95,26.93,26.93,2722400.0,23.8374,23.8462,23.8285,23.8285,2722400.0
2014-10-31 15:20:00,26.93,26.95,26.93,26.95,3578400.0,23.8285,23.8462,23.8285,23.8462,3578400.0
2014-10-31 15:30:00,26.95,26.97,26.94,26.96,5128400.0,23.8462,23.8639,23.8374,23.8551,5128400.0
2014-10-31 15:40:00,26.96,26.99,26.95,26.99,6008400.0,23.8551,23.8816,23.8462,23.8816,6008400.0
2014-10-31 15:50:00,26.99,27.0,26.98,26.99,13557600.0,23.8816,23.8905,23.8728,23.8816,13557600.0
2014-11-03 09:30:00,27.06,27.17,27.0,27.17,14077200.0,23.9436,24.0409,23.8905,24.0409,14077200.0
2014-11-03 09:40:00,27.17,27.23,27.15,27.23,8249600.0,24.0409,24.094,24.0232,24.094,8249600.0
2014-11-03 09:50:00,27.23,27.27,27.21,27.26,9412400.0,24.094,24.1294,24.0763,24.1205,9412400.0
2014-11-03 10:00:00,27.26,27.32,27.23,27.31,8021600.0,24.1205,24.1736,24.094,24.1648,8021600.0
2014-11-03 10:10:00,27.31,27.32,27.28,27.29,5810800.0,24.1648,24.1736,24.1382,24.1471,5810800.0
2014-11-03 10:20:00,27.29,27.29,27.23,27.25,5820800.0,24.1471,24.1471,24.094,24.1117,5820800.0
2014-11-03 10:30:00,27.24,27.35,27.24,27.35,5326000.0,24.1028,24.2002,24.1028,24.2002,5326000.0
2014-11-03 10:40:00,27.35,27.37,27.3,27.33,6239600.0,24.2002,24.2179,24.1559,24.1825,6239600.0
2014-11-03 10:50:00,27.33,27.43,27.32,27.43,6951200.0,24.1825,24.2709,24.1736,24.2709,6951200.0
2014-11-03 11:00:00,27.43,27.46,27.41,27.43,11517200.0,24.2709,24.2975,24.2533,24.2709,11517200.0
2014-11-03 11:10:00,27.43,27.48,27.43,27.43,6060400.0,24.2709,24.3152,24.2709,24.2709,6060400.0
2014-11-03 11:20:00,27.43,27.46,27.41,27.41,3330800.0,24.2709,24.2975,24.2533,24.2533,3330800.0
2014-11-03 11:30:00,27.41,27.42,27.37,27.4,4325600.0,24.2533,24.2621,24.2179,24.2444,4325600.0
2014-11-03 11:40:00,27.4,27.42,27.4,27.42,2690400.0,24.2444,24.2621,24.2444,24.2621,2690400.0
2014-11-03 11:50:00,27.42,27.43,27.4,27.4,1973600.0,24.2621,24.2709,24.2444,24.2444,1973600.0
2014-11-03 12:00:00,27.4,27.41,27.38,27.41,2752400.0,24.2444,24.2533,24.2267,24.2533,2752400.0
2014-11-03 12:10:00,27.41,27.42,27.39,27.42,2128400.0,24.2533,24.2621,24.2356,24.2621,2128400.0
2014-11-03 12:20:00,27.41,27.43,27.41,27.43,2048800.0,24.2533,24.2709,24.2533,24.2709,2048800.0
2014-11-03 12:30:00,27.43,27.44,27.42,27.43,1682800.0,24.2709,24.2798,24.2621,24.2709,1682800.0
2014-11-03 12:40:00,27.43,27.44,27.41,27.44,2194400.0,24.2709,24.2798,24.2533,24.2798,2194400.0
2014-11-03 12:50:00,27.44,27.46,27.43,27.43,2850400.0,24.2798,24.2975,24.2709,24.2709,2850400.0
2014-11-03 13:00:00,27.44,27.45,27.42,27.44,2140000.0,24.2798,24.2886,24.2621,24.2798,2140000.0
2014-11-03 13:10:00,27.44,27.45,27.43,27.44,1657600.0,24.2798,24.2886,24.2709,24.2798,1657600.0
2014-11-03 13:20:00,27.44,27.46,27.43,27.45,1976800.0,24.2798,24.2975,24.2709,24.2886,1976800.0
2014-11-03 13:30:00,27.45,27.46,27.44,27.45,2226400.0,24.2886,24.2975,24.2798,24.2886,2226400.0
2014-11-03 13:40:00,27.45,27.45,27.44,27.44,1756800.0,24.2886,24.2886,24.2798,24.2798,1756800.0
2014-11-03 13:50:00,27.44,27.45,27.39,27.39,2844000.0,24.2798,24.2886,24.2356,24.2356,2844000.0
2014-11-03 14:00:00,27.39,27.42,27.33,27.36,4783600.0,24.2356,24.2621,24.1825,24.209,4783600.0
2014-11-03 14:10:00,27.36,27.39,27.35,27.37,2131200.0,24.209,24.2356,24.2002,24.2179,2131200.0
2014-11-03 14:20:00,27.37,27.4,27.36,27.38,2012400.0,24.2179,24.2444,24.209,24.2267,2012400.0
2014-11-03 14:30:00,27.38,27.38,27.32,27.33,3342800.0,24.2267,24.2267,24.1736,24.1825,3342800.0
2014-11-03 14:40:00,27.33,27.34,27.29,27.3,4038400.0,24.1825,24.1913,24.1471,24.1559,4038400.0
2014-11-03 14:50:00,27.3,27.3,27.23,27.27,6077200.0,24.1559,24.1559,24.094,24.1294,6077200.0
2014-11-03 15:00:00,27.27,27.34,27.27,27.32,3397200.0,24.1294,24.1913,24.1294,24.1736,3397200.0
2014-11-03 15:10:00,27.32,27.34,27.29,27.3,2522800.0,24.1736,24.1913,24.1471,24.1559,2522800.0
2014-11-03 15:20:00,27.3,27.31,27.25,27.25,2719200.0,24.1559,24.1648,24.1117,24.1117,2719200.0
2014-11-03 15:30:00,27.26,27.32,27.26,27.31,2920000.0,24.1205,24.1736,24.1205,24.1648,2920000.0
2014-11-03 15:40:00,27.31,27.32,27.29,27.3,3620800.0,24.1648,24.1736,24.1471,24.1559,3620800.0
2014-11-03 15:50:00,27.3,27.35,27.3,27.35,8930800.0,24.1559,24.2002,24.1559,24.2002,8930800.0
2014-11-04 09:30:00,27.34,27.37,27.17,27.2,13556800.0,24.1913,24.2179,24.0409,24.0674,13556800.0
2014-11-04 09:40:00,27.21,27.31,27.19,27.27,7290000.0,24.0763,24.1648,24.0586,24.1294,7290000.0
2014-11-04 09:50:00,27.27,27.3,27.22,27.27,5442800.0,24.1294,24.1559,24.0851,24.1294,5442800.0
2014-11-04 10:00:00,27.27,27.29,27.24,27.25,4219200.0,24.1294,24.1471,24.1028,24.1117,4219200.0
2014-11-04 10:10:00,27.25,27.27,27.18,27.22,4568800.0,24.1117,24.1294,24.0497,24.0851,4568800.0
2014-11-04 10:20:00,27.22,27.25,27.17,27.19,3553600.0,24.0851,24.1117,24.0409,24.0586,3553600.0
2014-11-04 10:30:00,27.19,27.24,27.18,27.21,4215200.0,24.0586,24.1028,24.0497,24.0763,4215200.0
2014-11-04 10:40:00,27.21,27.21,27.09,27.11,5675600.0,24.0763,24.0763,23.9701,23.9878,5675600.0
2014-11-04 10:50:00,27.11,27.12,27.03,27.05,4906000.0,23.9878,23.9966,23.917,23.9347,4906000.0
2014-11-04 11:00:00,27.05,27.08,27.01,27.01,4779200.0,23.9347,23.9613,23.8993,23.8993,4779200.0
2014-11-04 11:10:00,27.01,27.06,26.93,27.04,8576000.0,23.8993,23.9436,23.8285,23.9259,8576000.0
2014-11-04 11:20:00,27.04,27.09,27.03,27.09,3210400.0,23.9259,23.9701,23.917,23.9701,3210400.0
2014-11-04 11:30:00,27.09,27.11,27.08,27.08,4137200.0,23.9701,23.9878,23.9613,23.9613,4137200.0
2014-11-04 11:40:00,27.08,27.08,26.98,27.03,4094400.0,23.9613,23.9613,23.8728,23.917,4094400.0
2014-11-04 11:50:00,27.03,27.04,26.99,27.01,2441600.0,23.917,23.9259,23.8816,23.8993,2441600.0
2014-11-04 12:00:00,27.02,27.1,27.01,27.07,2538800.0,23.9082,23.979,23.8993,23.9524,2538800.0
2014-11-04 12:10:00,27.07,27.12,27.07,27.1,2397200.0,23.9524,23.9966,23.9524,23.979,2397200.0
2014-11-04 12:20:00,27.1,27.13,27.09,27.12,1776800.0,23.979,24.0055,23.9701,23.9966,1776800.0
2014-11-04 12:30:00,27.12,27.17,27.11,27.16,2111200.0,23.9966,24.0409,23.9878,24.032,2111200.0
2014-11-04 12:40:00,27.17,27.23,27.16,27.19,3133600.0,24.0409,24.094,24.032,24.0586,3133600.0
2014-11-04 12:50:00,27.19,27.2,27.16,27.16,1940000.0,24.0586,24.0674,24.032,24.032,1940000.0
2014-11-04 13:00:00,27.17,27.17,27.13,27.14,1802000.0,24.0409,24.0409,24.0055,24.0143,1802000.0
2014-11-04 13:10:00,27.14,27.2,27.14,27.18,2231600.0,24.0143,24.0674,24.0143,24.0497,2231600.0
2014-11-04 13:20:00,27.18,27.19,27.16,27.19,1457200.0,24.0497,24.0586,24.032,24.0586,1457200.0
2014-11-04 13:30:00,27.18,27.19,27.17,27.17,1076000.0,24.0497,24.0586,24.0409,24.0409,1076000.0
2014-11-04 13:40:00,27.17,27.21,27.15,27.21,2030000.0,24.0409,24.0763,24.0232,24.0763,2030000.0
2014-11-04 13:50:00,27.21,27.24,27.2,27.23,2461200.0,24.0763,24.1028,24.0674,24.094,2461200.0
2014-11-04 14:00:00,27.23,27.24,27.22,27.23,1759600.0,24.094,24.1028,24.0851,24.094,1759600.0
2014-11-04 14:10:00,27.22,27.23,27.19,27.2,1677600.0,24.0851,24.094,24.0586,24.0674,1677600.0
2014-11-04 14:20:00,27.2,27.22,27.2,27.2,1643200.0,24.0674,24.0851,24.0674,24.0674,1643200.0
2014-11-04 14:30:00,27.2,27.22,27.19,27.22,1672400.0,24.0674,24.0851,24.0586,24.0851,1672400.0
2014-11-04 14:40:00,27.22,27.22,27.18,27.18,1808000.0,24.0851,24.0851,24.0497,24.0497,1808000.0
2014-11-04 14:50:00,27.18,27.23,27.18,27.23,2156400.0,24.0497,24.094,24.0497,24.094,2156400.0
2014-11-04 15:00:00,27.23,27.24,27.2,27.22,1704000.0,24.094,24.1028,24.0674,24.0851,1704000.0
2014-11-04 15:10:00,27.22,27.22,27.21,27.21,1331600.0,24.0851,24.0851,24.0763,24.0763,1331600.0
2014-11-04 15:20:00,27.21,27.22,27.18,27.2,2329200.0,24.0763,24.0851,24.0497,24.0674,2329200.0
2014-11-04 15:30:00,27.2,27.21,27.16,27.16,2285600.0,24.0674,24.0763,24.032,24.032,2285600.0
2014-11-04 15:40:00,27.16,27.2,27.15,27.19,3086000.0,24.032,24.0674,24.0232,24.0586,3086000.0
2014-11-04 15:50:00,27.19,27.2,27.15,27.15,5816800.0,24.0586,24.0674,24.0232,24.0232,5816800.0
2014-11-05 09:30:00,27.28,27.33,27.15,27.16,13496400.0,24.1382,24.1825,24.0232,24.032,13496400.0
2014-11-05 09:40:00,27.16,27.18,27.03,27.1,7768400.0,24.032,24.0497,23.917,23.979,7768400.0
2014-11-05 09:50:00,27.1,27.15,27.1,27.14,4005200.0,23.979,24.0232,23.979,24.0143,4005200.0
2014-11-05 10:00:00,27.14,27.22,27.09,27.22,4680400.0,24.0143,24.0851,23.9701,24.0851,4680400.0
2014-11-05 10:10:00,27.22,27.24,27.19,27.24,4023200.0,24.0851,24.1028,24.0586,24.1028,4023200.0
2014-11-05 10:20:00,27.23,27.27,27.18,27.2,4583200.0,24.094,24.1294,24.0497,24.0674,4583200.0
2014-11-05 10:30:00,27.2,27.22,27.11,27.17,3517200.0,24.0674,24.0851,23.9878,24.0409,3517200.0
2014-11-05 10:40:00,27.17,27.21,27.14,27.2,3191600.0,24.0409,24.0763,24.0143,24.0674,3191600.0
2014-11-05 10:50:00,27.2,27.25,27.18,27.24,3383600.0,24.0674,24.1117,24.0497,24.1028,3383600.0
2014-11-05 11:00:00,27.24,27.27,27.23,27.25,2674000.0,24.1028,24.1294,24.094,24.1117,2674000.0
2014-11-05 11:10:00,27.25,27.27,27.24,27.25,2207600.0,24.1117,24.1294,24.1028,24.1117,2207600.0
2014-11-05 11:20:00,27.25,27.26,27.21,27.22,1722400.0,24.1117,24.1205,24.0763,24.0851,1722400.0
2014-11-05 11:30:00,27.22,27.24,27.2,27.22,1906400.0,24.0851,24.1028,24.0674,24.0851,1906400.0
2014-11-05 11:40:00,27.22,27.24,27.21,27.23,1696400.0,24.0851,24.1028,24.0763,24.094,1696400.0
2014-11-05 11:50:00,27.23,27.25,27.21,27.24,2062800.0,24.094,24.1117,24.0763,24.1028,2062800.0
2014-11-05 12:00:00,27.24,27.25,27.22,27.24,1798800.0,24.1028,24.1117,24.0851,24.1028,1798800.0
2014-11-05 12:10:00,27.24,27.24,27.23,27.24,1017200.0,24.1028,24.1028,24.094,24.1028,1017200.0
2014-11-05 12:20:00,27.24,27.24,27.22,27.22,1015200.0,24.1028,24.1028,24.0851,24.0851,1015200.0
2014-11-05 12:30:00,27.22,27.23,27.2,27.21,1298800.0,24.0851,24.094,24.0674,24.0763,1298800.0
2014-11-05 12:40:00,27.22,27.23,27.2,27.22,1375200.0,24.0851,24.094,24.0674,24.0851,1375200.0
2014-11-05 12:50:00,27.22,27.24,27.22,27.23,926400.0,24.0851,24.1028,24.0851,24.094,926400.0
2014-11-05 13:00:00,27.23,27.24,27.22,27.23,818000.0,24.094,24.1028,24.0851,24.094,818000.0
2014-11-05 13:10:00,27.23,27.24,27.2,27.21,1232800.0,24.094,24.1028,24.0674,24.0763,1232800.0
2014-11-05 13:20:00,27.21,27.21,27.18,27.18,1749200.0,24.0763,24.0763,24.0497,24.0497,1749200.0
2014-11-05 13:30:00,27.19,27.21,27.13,27.15,3097200.0,24.0586,24.0763,24.0055,24.0232,3097200.0
2014-11-05 13:40:00,27.14,27.16,27.11,27.15,2450400.0,24.0143,24.032,23.9878,24.0232,2450400.0
2014-11-05 13:50:00,27.15,27.17,27.13,27.15,1840800.0,24.0232,24.0409,24.0055,24.0232,1840800.0
2014-11-05 14:00:00,27.15,27.18,27.15,27.18,1762800.0,24.0232,24.0497,24.0232,24.0497,1762800.0
2014-11-05 14:10:00,27.18,27.24,27.17,27.23,3296800.0,24.0497,24.1028,24.0409,24.094,3296800.0
2014-11-05 14:20:00,27.23,27.25,27.22,27.23,1816000.0,24.094,24.1117,24.0851,24.094,1816000.0
2014-11-05 14:30:00,27.23,27.24,27.21,27.22,1527600.0,24.094,24.1028,24.0763,24.0851,1527600.0
2014-11-05 14:40:00,27.22,27.23,27.19,27.19,1810400.0,24.0851,24.094,24.0586,24.0586,1810400.0
2014-11-05 14:50:00,27.2,27.21,27.16,27.2,3762800.0,24.0674,24.0763,24.032,24.0674,3762800.0
2014-11-05 15:00:00,27.2,27.22,27.19,27.21,2664800.0,24.0674,24.0851,24.0586,24.0763,2664800.0
2014-11-05 15:10:00,27.21,27.23,27.19,27.22,2348000.0,24.0763,24.094,24.0586,24.0851,2348000.0
2014-11-05 15:20:00,27.22,27.22,27.2,27.2,2378800.0,24.0851,24.0851,24.0674,24.0674,2378800.0
2014-11-05 15:30:00,27.21,27.22,27.19,27.2,2827200.0,24.0763,24.0851,24.0586,24.0674,2827200.0
2014-11-05 15:40:00,27.2,27.22,27.2,27.22,3520400.0,24.0674,24.0851,24.0674,24.0851,3520400.0
2014-11-05 15:50:00,27.22,27.23,27.18,27.22,5849600.0,24.0851,24.094,24.0497,24.0851,5849600.0
2014-11-06 09:30:00,27.13,27.16,27.02,27.06,9462400.0,24.1093,24.136,24.0115,24.0471,9462400.0
2014-11-06 09:40:00,27.06,27.14,27.05,27.08,6379600.0,24.0471,24.1182,24.0382,24.0649,6379600.0
2014-11-06 09:50:00,27.08,27.1,27.02,27.07,6256000.0,24.0649,24.0826,24.0115,24.056,6256000.0
2014-11-06 10:00:00,27.07,27.07,27.01,27.03,3958400.0,24.056,24.056,24.0027,24.0204,3958400.0
2014-11-06 10:10:00,27.03,27.04,26.96,26.98,4562800.0,24.0204,24.0293,23.9582,23.976,4562800.0
2014-11-06 10:20:00,26.98,27.03,26.95,27.03,4100800.0,23.976,24.0204,23.9493,24.0204,4100800.0
2014-11-06 10:30:00,27.03,27.07,27.0,27.07,3132400.0,24.0204,24.056,23.9938,24.056,3132400.0
2014-11-06 10:40:00,27.07,27.12,27.07,27.08,3950800.0,24.056,24.1004,24.056,24.0649,3950800.0
2014-11-06 10:50:00,27.08,27.12,27.08,27.12,1679200.0,24.0649,24.1004,24.0649,24.1004,1679200.0
2014-11-06 11:00:00,27.12,27.16,27.11,27.16,2891600.0,24.1004,24.136,24.0915,24.136,2891600.0
2014-11-06 11:10:00,27.16,27.16,27.11,27.14,3776800.0,24.136,24.136,24.0915,24.1182,3776800.0
2014-11-06 11:20:00,27.14,27.16,27.12,27.13,2776000.0,24.1182,24.136,24.1004,24.1093,2776000.0
2014-11-06 11:30:00,27.13,27.13,27.09,27.11,1966400.0,24.1093,24.1093,24.0737,24.0915,1966400.0
2014-11-06 11:40:00,27.11,27.15,27.11,27.11,2426000.0,24.0915,24.1271,24.0915,24.0915,2426000.0
2014-11-06 11:50:00,27.11,27.13,27.1,27.12,1307600.0,24.0915,24.1093,24.0826,24.1004,1307600.0
2014-11-06 12:00:00,27.12,27.13,27.11,27.12,1450800.0,24.1004,24.1093,24.0915,24.1004,1450800.0
2014-11-06 12:10:00,27.12,27.14,27.11,27.13,1393200.0,24.1004,24.1182,24.0915,24.1093,1393200.0
2014-11-06 12:20:00,27.13,27.14,27.13,27.14,1151600.0,24.1093,24.1182,24.1093,24.1182,1151600.0
2014-11-06 12:30:00,27.14,27.14,27.09,27.09,2008800.0,24.1182,24.1182,24.0737,24.0737,2008800.0
2014-11-06 12:40:00,27.09,27.09,27.06,27.06,2094400.0,24.0737,24.0737,24.0471,24.0471,2094400.0
2014-11-06 12:50:00,27.06,27.08,27.05,27.06,1946800.0,24.0471,24.0649,24.0382,24.0471,1946800.0
2014-11-06 13:00:00,27.06,27.08,27.05,27.06,1456800.0,24.0471,24.0649,24.0382,24.0471,1456800.0
2014-11-06 13:10:00,27.06,27.08,27.05,27.08,1288400.0,24.0471,24.0649,24.0382,24.0649,1288400.0
2014-11-06 13:20:00,27.08,27.12,27.08,27.11,1933200.0,24.0649,24.1004,24.0649,24.0915,1933200.0
2014-11-06 13:30:00,27.11,27.13,27.1,27.12,1668000.0,24.0915,24.1093,24.0826,24.1004,1668000.0
2014-11-06 13:40:00,27.12,27.13,27.08,27.09,2098800.0,24.1004,24.1093,24.0649,24.0737,2098800.0
2014-11-06 13:50:00,27.09,27.12,27.09,27.11,2170800.0,24.0737,24.1004,24.0737,24.0915,2170800.0
2014-11-06 14:00:00,27.12,27.12,27.11,27.11,1036800.0,24.1004,24.1004,24.0915,24.0915,1036800.0
2014-11-06 14:10:00,27.11,27.11,27.1,27.11,1203600.0,24.0915,24.0915,24.0826,24.0915,1203600.0
2014-11-06 14:20:00,27.11,27.11,27.1,27.1,1904400.0,24.0915,24.0915,24.0826,24.0826,1904400.0
2014-11-06 14:30:00,27.1,27.11,27.08,27.09,1408000.0,24.0826,24.0915,24.0649,24.0737,1408000.0
2014-11-06 14:40:00,27.09,27.1,27.08,27.09,1319200.0,24.0737,24.0826,24.0649,24.0737,1319200.0
2014-11-06 14:50:00,27.09,27.1,27.08,27.09,1574400.0,24.0737,24.0826,24.0649,24.0737,1574400.0
2014-11-06 15:00:00,27.09,27.09,27.06,27.08,2118000.0,24.0737,24.0737,24.0471,24.0649,2118000.0
2014-11-06 15:10:00,27.08,27.1,27.07,27.09,2177600.0,24.0649,24.0826,24.056,24.0737,2177600.0
2014-11-06 15:20:00,27.09,27.14,27.09,27.14,7206000.0,24.0737,24.1182,24.0737,24.1182,7206000.0
2014-11-06 15:30:00,27.13,27.19,27.13,27.15,5734000.0,24.1093,24.1626,24.1093,24.1271,5734000.0
2014-11-06 15:40:00,27.15,27.17,27.15,27.17,2871200.0,24.1271,24.1448,24.1271,24.1448,2871200.0
2014-11-06 15:50:00,27.17,27.2,27.16,27.17,6196800.0,24.1448,24.1715,24.136,24.1448,6196800.0
2014-11-07 09:30:00,27.19,27.25,27.14,27.22,8697200.0,24.1626,24.2159,24.1182,24.1893,8697200.0
2014-11-07 09:40:00,27.22,27.28,27.18,27.27,6186000.0,24.1893,24.2426,24.1537,24.2337,6186000.0
2014-11-07 09:50:00,27.28,27.33,27.25,27.32,7678800.0,24.2426,24.287,24.2159,24.2781,7678800.0
2014-11-07 10:00:00,27.32,27.33,27.27,27.3,4590000.0,24.2781,24.287,24.2337,24.2604,4590000.0
2014-11-07 10:10:00,27.3,27.32,27.25,27.26,3375600.0,24.2604,24.2781,24.2159,24.2248,3375600.0
2014-11-07 10:20:00,27.26,27.27,27.19,27.19,4692800.0,24.2248,24.2337,24.1626,24.1626,4692800.0
2014-11-07 10:30:00,27.19,27.22,27.15,27.22,4868800.0,24.1626,24.1893,24.1271,24.1893,4868800.0
2014-11-07 10:40:00,27.22,27.24,27.19,27.24,2464800.0,24.1893,24.207,24.1626,24.207,2464800.0
2014-11-07 10:50:00,27.24,27.27,27.23,27.25,2886800.0,24.207,24.2337,24.1982,24.2159,2886800.0
2014-11-07 11:00:00,27.25,27.25,27.18,27.24,2660000.0,24.2159,24.2159,24.1537,24.207,2660000.0
2014-11-07 11:10:00,27.24,27.24,27.21,27.23,1679600.0,24.207,24.207,24.1804,24.1982,1679600.0
2014-11-07 11:20:00,27.24,27.24,27.21,27.23,1523600.0,24.207,24.207,24.1804,24.1982,1523600.0
2014-11-07 11:30:00,27.23,27.24,27.2,27.21,1683200.0,24.1982,24.207,24.1715,24.1804,1683200.0
2014-11-07 11:40:00,27.21,27.21,27.18,27.2,2116800.0,24.1804,24.1804,24.1537,24.1715,2116800.0
2014-11-07 11:50:00,27.2,27.21,27.19,27.2,1100000.0,24.1715,24.1804,24.1626,24.1715,1100000.0
2014-11-07 12:00:00,27.2,27.21,27.18,27.2,1020400.0,24.1715,24.1804,24.1537,24.1715,1020400.0
2014-11-07 12:10:00,27.2,27.21,27.18,27.2,1388800.0,24.1715,24.1804,24.1537,24.1715,1388800.0
2014-11-07 12:20:00,27.19,27.22,27.19,27.22,1618400.0,24.1626,24.1893,24.1626,24.1893,1618400.0
2014-11-07 12:30:00,27.22,27.22,27.21,27.22,1240400.0,24.1893,24.1893,24.1804,24.1893,1240400.0
2014-11-07 12:40:00,27.22,27.22,27.2,27.21,1019600.0,24.1893,24.1893,24.1715,24.1804,1019600.0
2014-11-07 12:50:00,27.21,27.21,27.2,27.21,696800.0,24.1804,24.1804,24.1715,24.1804,696800.0
2014-11-07 13:00:00,27.21,27.23,27.2,27.22,1863200.0,24.1804,24.1982,24.1715,24.1893,1863200.0
2014-11-07 13:10:00,27.22,27.24,27.22,27.23,1504800.0,24.1893,24.207,24.1893,24.1982,1504800.0
2014-11-07 13:20:00,27.23,27.25,27.22,27.25,1807600.0,24.1982,24.2159,24.1893,24.2159,1807600.0
2014-11-07 13:30:00,27.25,27.27,27.24,27.26,2165200.0,24.2159,24.2337,24.207,24.2248,2165200.0
2014-11-07 13:40:00,27.26,27.27,27.24,27.25,1605600.0,24.2248,24.2337,24.207,24.2159,1605600.0
2014-11-07 13:50:00,27.25,27.26,27.25,27.25,1277600.0,24.2159,24.2248,24.2159,24.2159,1277600.0
2014-11-07 14:00:00,27.25,27.25,27.25,27.25,1032000.0,24.2159,24.2159,24.2159,24.2159,1032000.0
2014-11-07 14:10:00,27.25,27.26,27.24,27.25,1208400.0,24.2159,24.2248,24.207,24.2159,1208400.0
2014-11-07 14:20:00,27.25,27.25,27.21,27.23,1828000.0,24.2159,24.2159,24.1804,24.1982,1828000.0
2014-11-07 14:30:00,27.23,27.24,27.22,27.23,1501200.0,24.1982,24.207,24.1893,24.1982,1501200.0
2014-11-07 14:40:00,27.23,27.25,27.23,27.24,1168800.0,24.1982,24.2159,24.1982,24.207,1168800.0
2014-11-07 14:50:00,27.24,27.25,27.23,27.24,1413200.0,24.207,24.2159,24.1982,24.207,1413200.0
2014-11-07 15:00:00,27.24,27.25,27.24,27.24,1702400.0,24.207,24.2159,24.207,24.207,1702400.0
2014-11-07 15:10:00,27.24,27.25,27.2,27.22,2074800.0,24.207,24.2159,24.1715,24.1893,2074800.0
2014-11-07 15:20:00,27.22,27.22,27.2,27.21,1766000.0,24.1893,24.1893,24.1715,24.1804,1766000.0
2014-11-07 15:30:00,27.21,27.23,27.21,27.23,2929600.0,24.1804,24.1982,24.1804,24.1982,2929600.0
2014-11-07 15:40:00,27.23,27.24,27.22,27.23,3958800.0,24.1982,24.207,24.1893,24.1982,3958800.0
2014-11-07 15:50:00,27.23,27.25,27.23,27.25,8261200.0,24.1982,24.2159,24.1982,24.2159,8261200.0
2014-11-10 09:30:00,27.25,27.31,27.23,27.3,7022400.0,24.2159,24.2693,24.1982,24.2604,7022400.0
2014-11-10 09:40:00,27.3,27.3,27.25,27.25,4066400.0,24.2604,24.2604,24.2159,24.2159,4066400.0
2014-11-10 09:50:00,27.25,27.27,27.23,27.25,4064400.0,24.2159,24.2337,24.1982,24.2159,4064400.0
2014-11-10 10:00:00,27.25,27.28,27.25,27.25,2324000.0,24.2159,24.2426,24.2159,24.2159,2324000.0
2014-11-10 10:10:00,27.25,27.27,27.23,27.27,3065200.0,24.2159,24.2337,24.1982,24.2337,3065200.0
2014-11-10 10:20:00,27.27,27.31,27.25,27.31,3533200.0,24.2337,24.2693,24.2159,24.2693,3533200.0
2014-11-10 10:30:00,27.31,27.33,27.27,27.29,4710400.0,24.2693,24.287,24.2337,24.2515,4710400.0
2014-11-10 10:40:00,27.29,27.3,27.27,27.29,3370800.0,24.2515,24.2604,24.2337,24.2515,3370800.0
2014-11-10 10:50:00,27.29,27.3,27.28,27.29,1844000.0,24.2515,24.2604,24.2426,24.2515,1844000.0
2014-11-10 11:00:00,27.29,27.3,27.27,27.28,2191600.0,24.2515,24.2604,24.2337,24.2426,2191600.0
2014-11-10 11:10:00,27.28,27.29,27.26,27.29,2116800.0,24.2426,24.2515,24.2248,24.2515,2116800.0
2014-11-10 11:20:00,27.29,27.3,27.27,27.28,2007600.0,24.2515,24.2604,24.2337,24.2426,2007600.0
2014-11-10 11:30:00,27.28,27.28,27.24,27.24,3295600.0,24.2426,24.2426,24.207,24.207,3295600.0
2014-11-10 11:40:00,27.25,27.25,27.21,27.22,2348000.0,24.2159,24.2159,24.1804,24.1893,2348000.0
2014-11-10 11:50:00,27.22,27.24,27.17,27.22,3168000.0,24.1893,24.207,24.1448,24.1893,3168000.0
2014-11-10 12:00:00,27.22,27.24,27.22,27.24,2245200.0,24.1893,24.207,24.1893,24.207,2245200.0
2014-11-10 12:10:00,27.24,27.25,27.23,27.24,1430800.0,24.207,24.2159,24.1982,24.207,1430800.0
2014-11-10 12:20:00,27.25,27.25,27.23,27.23,1270800.0,24.2159,24.2159,24.1982,24.1982,1270800.0
2014-11-10 12:30:00,27.23,27.25,27.23,27.25,1371200.0,24.1982,24.2159,24.1982,24.2159,1371200.0
2014-11-10 12:40:00,27.24,27.26,27.24,27.25,1390400.0,24.207,24.2248,24.207,24.2159,1390400.0
2014-11-10 12:50:00,27.26,27.27,27.25,27.25,1455600.0,24.2248,24.2337,24.2159,24.2159,1455600.0
2014-11-10 13:00:00,27.25,27.25,27.24,27.25,1118000.0,24.2159,24.2159,24.207,24.2159,1118000.0
2014-11-10 13:10:00,27.25,27.25,27.24,27.25,1295600.0,24.2159,24.2159,24.207,24.2159,1295600.0
2014-11-10 13:20:00,27.25,27.25,27.23,27.24,1160000.0,24.2159,24.2159,24.1982,24.207,1160000.0
2014-11-10 13:30:00,27.24,27.25,27.23,27.25,1034000.0,24.207,24.2159,24.1982,24.2159,1034000.0
2014-11-10 13:40:00,27.25,27.25,27.24,27.25,866000.0,24.2159,24.2159,24.207,24.2159,866000.0
2014-11-10 13:50:00,27.24,27.25,27.24,27.24,923200.0,24.207,24.2159,24.207,24.207,923200.0
2014-11-10 14:00:00,27.24,27.25,27.23,27.25,1476800.0,24.207,24.2159,24.1982,24.2159,1476800.0
2014-11-10 14:10:00,27.25,27.26,27.25,27.25,1263200.0,24.2159,24.2248,24.2159,24.2159,1263200.0
2014-11-10 14:20:00,27.25,27.26,27.25,27.25,1248000.0,24.2159,24.2248,24.2159,24.2159,1248000.0
2014-11-10 14:30:00,27.25,27.25,27.23,27.24,1465600.0,24.2159,24.2159,24.1982,24.207,1465600.0
2014-11-10 14:40:00,27.24,27.25,27.23,27.25,1224800.0,24.207,24.2159,24.1982,24.2159,1224800.0
2014-11-10 14:50:00,27.25,27.27,27.25,27.26,1802800.0,24.2159,24.2337,24.2159,24.2248,1802800.0
2014-11-10 15:00:00,27.26,27.29,27.25,27.27,2334400.0,24.2248,24.2515,24.2159,24.2337,2334400.0
2014-11-10 15:10:00,27.27,27.27,27.23,27.23,2209200.0,24.2337,24.2337,24.1982,24.1982,2209200.0
2014-11-10 15:20:00,27.23,27.25,27.23,27.25,1465600.0,24.1982,24.2159,24.1982,24.2159,1465600.0
2014-11-10 15:30:00,27.25,27.25,27.23,27.25,1708800.0,24.2159,24.2159,24.1982,24.2159,1708800.0
2014-11-10 15:40:00,27.24,27.25,27.21,27.21,2809600.0,24.207,24.2159,24.1804,24.1804,2809600.0
2014-11-10 15:50:00,27.22,27.24,27.17,27.21,6902400.0,24.1893,24.207,24.1448,24.1804,6902400.0
2014-11-11 09:30:00,27.18,27.23,27.1,27.15,6917600.0,24.1537,24.1982,24.0826,24.1271,6917600.0
2014-11-11 09:40:00,27.14,27.17,27.11,27.13,4157600.0,24.1182,24.1448,24.0915,24.1093,4157600.0
2014-11-11 09:50:00,27.13,27.16,27.11,27.13,3557600.0,24.1093,24.136,24.0915,24.1093,3557600.0
2014-11-11 10:00:00,27.13,27.15,27.13,27.14,2236000.0,24.1093,24.1271,24.1093,24.1182,2236000.0
2014-11-11 10:10:00,27.14,27.18,27.13,27.17,3086000.0,24.1182,24.1537,24.1093,24.1448,3086000.0
2014-11-11 10:20:00,27.17,27.22,27.16,27.21,3250800.0,24.1448,24.1893,24.136,24.1804,3250800.0
2014-11-11 10:30:00,27.21,27.25,27.18,27.24,3071600.0,24.1804,24.2159,24.1537,24.207,3071600.0
2014-11-11 10:40:00,27.24,27.26,27.22,27.23,3014800.0,24.207,24.2248,24.1893,24.1982,3014800.0
2014-11-11 10:50:00,27.23,27.24,27.21,27.24,1774000.0,24.1982,24.207,24.1804,24.207,1774000.0
2014-11-11 11:00:00,27.24,27.24,27.2,27.22,2244400.0,24.207,24.207,24.1715,24.1893,2244400.0
2014-11-11 11:10:00,27.22,27.24,27.2,27.2,1770800.0,24.1893,24.207,24.1715,24.1715,1770800.0
2014-11-11 11:20:00,27.2,27.23,27.2,27.21,1318800.0,24.1715,24.1982,24.1715,24.1804,1318800.0
2014-11-11 11:30:00,27.21,27.22,27.17,27.17,1696000.0,24.1804,24.1893,24.1448,24.1448,1696000.0
2014-11-11 11:40:00,27.17,27.18,27.17,27.18,1595600.0,24.1448,24.1537,24.1448,24.1537,1595600.0
2014-11-11 11:50:00,27.18,27.21,27.17,27.2,1131200.0,24.1537,24.1804,24.1448,24.1715,1131200.0
2014-11-11 12:00:00,27.2,27.21,27.18,27.19,1167600.0,24.1715,24.1804,24.1537,24.1626,1167600.0
2014-11-11 12:10:00,27.19,27.22,27.19,27.21,1611200.0,24.1626,24.1893,24.1626,24.1804,1611200.0
2014-11-11 12:20:00,27.21,27.21,27.19,27.21,918400.0,24.1804,24.1804,24.1626,24.1804,918400.0
2014-11-11 12:30:00,27.21,27.23,27.21,27.22,1014400.0,24.1804,24.1982,24.1804,24.1893,1014400.0
2014-11-11 12:40:00,27.22,27.23,27.21,27.21,981200.0,24.1893,24.1982,24.1804,24.1804,981200.0
2014-11-11 12:50:00,27.21,27.23,27.21,27.21,1265200.0,24.1804,24.1982,24.1804,24.1804,1265200.0
2014-11-11 13:00:00,27.21,27.22,27.21,27.22,708000.0,24.1804,24.1893,24.1804,24.1893,708000.0
2014-11-11 13:10:00,27.22,27.23,27.21,27.21,1277200.0,24.1893,24.1982,24.1804,24.1804,1277200.0
2014-11-11 13:20:00,27.21,27.22,27.19,27.22,1218400.0,24.1804,24.1893,24.1626,24.1893,1218400.0
2014-11-11 13:30:00,27.22,27.23,27.21,27.22,897600.0,24.1893,24.1982,24.1804,24.1893,897600.0
2014-11-11 13:40:00,27.22,27.24,27.22,27.24,1208800.0,24.1893,24.207,24.1893,24.207,1208800.0
2014-11-11 13:50:00,27.24,27.28,27.23,27.27,3061600.0,24.207,24.2426,24.1982,24.2337,3061600.0
2014-11-11 14:00:00,27.27,27.28,27.26,27.28,2499200.0,24.2337,24.2426,24.2248,24.2426,2499200.0
2014-11-11 14:10:00,27.28,27.3,27.27,27.3,2075600.0,24.2426,24.2604,24.2337,24.2604,2075600.0
2014-11-11 14:20:00,27.29,27.31,27.24,27.28,4387600.0,24.2515,24.2693,24.207,24.2426,4387600.0
2014-11-11 14:30:00,27.28,27.29,27.25,27.29,1542800.0,24.2426,24.2515,24.2159,24.2515,1542800.0
2014-11-11 14:40:00,27.29,27.3,27.29,27.29,1153200.0,24.2515,24.2604,24.2515,24.2515,1153200.0
2014-11-11 14:50:00,27.29,27.31,27.28,27.31,1433200.0,24.2515,24.2693,24.2426,24.2693,1433200.0
2014-11-11 15:00:00,27.31,27.33,27.29,27.32,2999200.0,24.2693,24.287,24.2515,24.2781,2999200.0
2014-11-11 15:10:00,27.32,27.36,27.32,27.36,3158400.0,24.2781,24.3137,24.2781,24.3137,3158400.0
2014-11-11 15:20:00,27.36,27.37,27.35,27.36,2966000.0,24.3137,24.3226,24.3048,24.3137,2966000.0
2014-11-11 15:30:00,27.36,27.37,27.35,27.37,2772400.0,24.3137,24.3226,24.3048,24.3226,2772400.0
2014-11-11 15:40:00,27.37,27.44,27.37,27.43,5320800.0,24.3226,24.3848,24.3226,24.3759,5320800.0
2014-11-11 15:50:00,27.43,27.43,27.41,27.43,7211200.0,24.3759,24.3759,24.3581,24.3759,7211200.0
2014-11-12 09:30:00,27.35,27.56,27.34,27.56,16540800.0,24.3048,24.4914,24.2959,24.4914,16540800.0
2014-11-12 09:40:00,27.56,27.62,27.52,27.58,10358800.0,24.4914,24.5447,24.4559,24.5092,10358800.0
2014-11-12 09:50:00,27.58,27.6,27.5,27.56,5876000.0,24.5092,24.527,24.4381,24.4914,5876000.0
2014-11-12 10:00:00,27.56,27.61,27.52,27.6,5420400.0,24.4914,24.5358,24.4559,24.527,5420400.0
2014-11-12 10:10:00,27.61,27.69,27.6,27.69,7567600.0,24.5358,24.6069,24.527,24.6069,7567600.0
2014-11-12 10:20:00,27.68,27.73,27.68,27.68,6141600.0,24.5981,24.6425,24.5981,24.5981,6141600.0
2014-11-12 10:30:00,27.68,27.68,27.65,27.66,4996400.0,24.5981,24.5981,24.5714,24.5803,4996400.0
2014-11-12 10:40:00,27.65,27.66,27.63,27.64,4084400.0,24.5714,24.5803,24.5536,24.5625,4084400.0
2014-11-12 10:50:00,27.64,27.67,27.63,27.63,3337200.0,24.5625,24.5892,24.5536,24.5536,3337200.0
2014-11-12 11:00:00,27.63,27.63,27.61,27.62,3643200.0,24.5536,24.5536,24.5358,24.5447,3643200.0
2014-11-12 11:10:00,27.62,27.67,27.61,27.65,3551600.0,24.5447,24.5892,24.5358,24.5714,3551600.0
2014-11-12 11:20:00,27.65,27.68,27.64,27.67,3227200.0,24.5714,24.5981,24.5625,24.5892,3227200.0
2014-11-12 11:30:00,27.67,27.71,27.67,27.71,3338800.0,24.5892,24.6247,24.5892,24.6247,3338800.0
2014-11-12 11:40:00,27.71,27.73,27.7,27.73,3727200.0,24.6247,24.6425,24.6158,24.6425,3727200.0
2014-11-12 11:50:00,27.73,27.75,27.72,27.75,3108000.0,24.6425,24.6603,24.6336,24.6603,3108000.0
2014-11-12 12:00:00,27.75,27.77,27.73,27.75,5075200.0,24.6603,24.678,24.6425,24.6603,5075200.0
2014-11-12 12:10:00,27.75,27.75,27.7,27.71,2970800.0,24.6603,24.6603,24.6158,24.6247,2970800.0
2014-11-12 12:20:00,27.71,27.75,27.71,27.73,1982400.0,24.6247,24.6603,24.6247,24.6425,1982400.0
2014-11-12 12:30:00,27.74,27.75,27.72,27.72,1631600.0,24.6514,24.6603,24.6336,24.6336,1631600.0
2014-11-12 12:40:00,27.72,27.74,27.72,27.74,1363600.0,24.6336,24.6514,24.6336,24.6514,1363600.0
2014-11-12 12:50:00,27.74,27.77,27.73,27.75,2850800.0,24.6514,24.678,24.6425,24.6603,2850800.0
2014-11-12 13:00:00,27.75,27.75,27.74,27.74,1445600.0,24.6603,24.6603,24.6514,24.6514,1445600.0
2014-11-12 13:10:00,27.74,27.75,27.73,27.74,1773200.0,24.6514,24.6603,24.6425,24.6514,1773200.0
2014-11-12 13:20:00,27.74,27.77,27.73,27.77,1884000.0,24.6514,24.678,24.6425,24.678,1884000.0
2014-11-12 13:30:00,27.77,27.77,27.74,27.76,1706000.0,24.678,24.678,24.6514,24.6691,1706000.0
2014-11-12 13:40:00,27.76,27.79,27.75,27.75,4270800.0,24.6691,24.6958,24.6603,24.6603,4270800.0
2014-11-12 13:50:00,27.75,27.77,27.74,27.75,2324400.0,24.6603,24.678,24.6514,24.6603,2324400.0
2014-11-12 14:00:00,27.75,27.76,27.75,27.75,1152000.0,24.6603,24.6691,24.6603,24.6603,1152000.0
2014-11-12 14:10:00,27.75,27.78,27.75,27.77,1417200.0,24.6603,24.6869,24.6603,24.678,1417200.0
2014-11-12 14:20:00,27.77,27.78,27.76,27.77,1426400.0,24.678,24.6869,24.6691,24.678,1426400.0
2014-11-12 14:30:00,27.77,27.78,27.75,27.76,1786400.0,24.678,24.6869,24.6603,24.6691,1786400.0
2014-11-12 14:40:00,27.76,27.76,27.72,27.73,3052800.0,24.6691,24.6691,24.6336,24.6425,3052800.0
2014-11-12 14:50:00,27.72,27.75,27.71,27.75,2508800.0,24.6336,24.6603,24.6247,24.6603,2508800.0
2014-11-12 15:00:00,27.75,27.77,27.74,27.76,1842000.0,24.6603,24.678,24.6514,24.6691,1842000.0
2014-11-12 15:10:00,27.75,27.77,27.75,27.77,1738800.0,24.6603,24.678,24.6603,24.678,1738800.0
2014-11-12 15:20:00,27.77,27.79,27.77,27.79,2604400.0,24.678,24.6958,24.678,24.6958,2604400.0
2014-11-12 15:30:00,27.79,27.82,27.79,27.82,4289600.0,24.6958,24.7225,24.6958,24.7225,4289600.0
2014-11-12 15:40:00,27.82,27.86,27.82,27.82,6454800.0,24.7225,24.758,24.7225,24.7225,6454800.0
2014-11-12 15:50:00,27.82,27.84,27.8,27.81,9104000.0,24.7225,24.7402,24.7047,24.7136,9104000.0
2014-11-13 09:30:00,27.95,28.07,27.9,28.05,14846400.0,24.838,24.9446,24.7936,24.9269,14846400.0
2014-11-13 09:40:00,28.05,28.11,28.01,28.08,10575200.0,24.9269,24.9802,24.8913,24.9535,10575200.0
2014-11-13 09:50:00,28.08,28.18,28.08,28.16,9618400.0,24.9535,25.0424,24.9535,25.0246,9618400.0
2014-11-13 10:00:00,28.16,28.18,28.13,28.17,6374400.0,25.0246,25.0424,24.998,25.0335,6374400.0
2014-11-13 10:10:00,28.16,28.2,28.1,28.18,6939600.0,25.0246,25.0602,24.9713,25.0424,6939600.0
2014-11-13 10:20:00,28.18,28.27,28.17,28.27,6873600.0,25.0424,25.1224,25.0335,25.1224,6873600.0
2014-11-13 10:30:00,28.27,28.31,28.25,28.28,8102800.0,25.1224,25.1579,25.1046,25.1312,8102800.0
2014-11-13 10:40:00,28.28,28.32,28.26,28.32,4892000.0,25.1312,25.1668,25.1135,25.1668,4892000.0
2014-11-13 10:50:00,28.32,28.36,28.31,28.32,8905200.0,25.1668,25.2023,25.1579,25.1668,8905200.0
2014-11-13 11:00:00,28.31,28.32,28.18,28.18,9012000.0,25.1579,25.1668,25.0424,25.0424,9012000.0
2014-11-13 11:10:00,28.18,28.24,28.15,28.24,7669200.0,25.0424,25.0957,25.0157,25.0957,7669200.0
2014-11-13 11:20:00,28.25,28.28,28.22,28.27,5110800.0,25.1046,25.1312,25.0779,25.1224,5110800.0
2014-11-13 11:30:00,28.27,28.27,28.23,28.23,5190400.0,25.1224,25.1224,25.0868,25.0868,5190400.0
2014-11-13 11:40:00,28.23,28.24,28.18,28.23,5313600.0,25.0868,25.0957,25.0424,25.0868,5313600.0
2014-11-13 11:50:00,28.23,28.32,28.23,28.27,4430000.0,25.0868,25.1668,25.0868,25.1224,4430000.0
2014-11-13 12:00:00,28.27,28.29,28.23,28.27,3316400.0,25.1224,25.1401,25.0868,25.1224,3316400.0
2014-11-13 12:10:00,28.26,28.28,28.22,28.25,4776000.0,25.1135,25.1312,25.0779,25.1046,4776000.0
2014-11-13 12:20:00,28.25,28.28,28.25,28.27,1712400.0,25.1046,25.1312,25.1046,25.1224,1712400.0
2014-11-13 12:30:00,28.27,28.28,28.26,28.27,2248400.0,25.1224,25.1312,25.1135,25.1224,2248400.0
2014-11-13 12:40:00,28.27,28.28,28.25,28.27,1974400.0,25.1224,25.1312,25.1046,25.1224,1974400.0
2014-11-13 12:50:00,28.27,28.28,28.26,28.27,2704000.0,25.1224,25.1312,25.1135,25.1224,2704000.0
2014-11-13 13:00:00,28.27,28.28,28.24,28.27,3932800.0,25.1224,25.1312,25.0957,25.1224,3932800.0
2014-11-13 13:10:00,28.27,28.28,28.25,28.25,5678000.0,25.1224,25.1312,25.1046,25.1046,5678000.0
2014-11-13 13:20:00,28.25,28.25,28.11,28.16,6836000.0,25.1046,25.1046,24.9802,25.0246,6836000.0
2014-11-13 13:30:00,28.16,28.16,28.05,28.1,6366800.0,25.0246,25.0246,24.9269,24.9713,6366800.0
2014-11-13 13:40:00,28.09,28.16,28.09,28.14,3558000.0,24.9624,25.0246,24.9624,25.0068,3558000.0
2014-11-13 13:50:00,28.14,28.17,28.13,28.13,3015600.0,25.0068,25.0335,24.998,24.998,3015600.0
2014-11-13 14:00:00,28.13,28.18,28.13,28.14,2185200.0,24.998,25.0424,24.998,25.0068,2185200.0
2014-11-13 14:10:00,28.15,28.15,28.08,28.11,2618400.0,25.0157,25.0157,24.9535,24.9802,2618400.0
2014-11-13 14:20:00,28.11,28.14,28.06,28.11,3122800.0,24.9802,25.0068,24.9357,24.9802,3122800.0
2014-11-13 14:30:00,28.11,28.18,28.11,28.16,2972400.0,24.9802,25.0424,24.9802,25.0246,2972400.0
2014-11-13 14:40:00,28.16,28.21,28.13,28.21,3134400.0,25.0246,25.069,24.998,25.069,3134400.0
2014-11-13 14:50:00,28.21,28.22,28.18,28.18,2550800.0,25.069,25.0779,25.0424,25.0424,2550800.0
2014-11-13 15:00:00,28.18,28.25,28.16,28.25,3093600.0,25.0424,25.1046,25.0246,25.1046,3093600.0
2014-11-13 15:10:00,28.25,28.28,28.25,28.27,4745200.0,25.1046,25.1312,25.1046,25.1224,4745200.0
2014-11-13 15:20:00,28.27,28.31,28.22,28.22,4834000.0,25.1224,25.1579,25.0779,25.0779,4834000.0
2014-11-13 15:30:00,28.23,28.25,28.16,28.17,6512800.0,25.0868,25.1046,25.0246,25.0335,6512800.0
2014-11-13 15:40:00,28.16,28.23,28.16,28.21,5870000.0,25.0246,25.0868,25.0246,25.069,5870000.0
2014-11-13 15:50:00,28.21,28.22,28.16,28.21,8872000.0,25.069,25.0779,25.0246,25.069,8872000.0
2014-11-14 09:30:00,28.28,28.41,28.26,28.29,14518400.0,25.1312,25.2468,25.1135,25.1401,14518400.0
2014-11-14 09:40:00,28.29,28.35,28.28,28.29,8240000.0,25.1401,25.1935,25.1312,25.1401,8240000.0
2014-11-14 09:50:00,28.29,28.35,28.28,28.35,5413600.0,25.1401,25.1935,25.1312,25.1935,5413600.0
2014-11-14 10:00:00,28.34,28.43,28.34,28.42,7456000.0,25.1846,25.2645,25.1846,25.2557,7456000.0
2014-11-14 10:10:00,28.43,28.47,28.42,28.46,8722800.0,25.2645,25.3001,25.2557,25.2912,8722800.0
2014-11-14 10:20:00,28.46,28.47,28.41,28.41,6293600.0,25.2912,25.3001,25.2468,25.2468,6293600.0
2014-11-14 10:30:00,28.41,28.43,28.35,28.4,5944800.0,25.2468,25.2645,25.1935,25.2379,5944800.0
2014-11-14 10:40:00,28.4,28.49,28.39,28.48,5824000.0,25.2379,25.3179,25.229,25.309,5824000.0
2014-11-14 10:50:00,28.48,28.5,28.45,28.5,4634800.0,25.309,25.3268,25.2823,25.3268,4634800.0
2014-11-14 11:00:00,28.5,28.5,28.45,28.47,3948800.0,25.3268,25.3268,25.2823,25.3001,3948800.0
2014-11-14 11:10:00,28.47,28.48,28.45,28.48,2089600.0,25.3001,25.309,25.2823,25.309,2089600.0
2014-11-14 11:20:00,28.48,28.5,28.46,28.47,3456800.0,25.309,25.3268,25.2912,25.3001,3456800.0
2014-11-14 11:30:00,28.47,28.49,28.44,28.45,2917200.0,25.3001,25.3179,25.2734,25.2823,2917200.0
2014-11-14 11:40:00,28.45,28.46,28.43,28.44,1669600.0,25.2823,25.2912,25.2645,25.2734,1669600.0
2014-11-14 11:50:00,28.43,28.47,28.43,28.45,1878000.0,25.2645,25.3001,25.2645,25.2823,1878000.0
2014-11-14 12:00:00,28.45,28.5,28.45,28.49,2360000.0,25.2823,25.3268,25.2823,25.3179,2360000.0
2014-11-14 12:10:00,28.49,28.5,28.47,28.49,3500000.0,25.3179,25.3268,25.3001,25.3179,3500000.0
2014-11-14 12:20:00,28.5,28.52,28.48,28.5,3726800.0,25.3268,25.3445,25.309,25.3268,3726800.0
2014-11-14 12:30:00,28.5,28.5,28.49,28.5,1540400.0,25.3268,25.3268,25.3179,25.3268,1540400.0
2014-11-14 12:40:00,28.5,28.5,28.49,28.5,1404800.0,25.3268,25.3268,25.3179,25.3268,1404800.0
2014-11-14 12:50:00,28.5,28.5,28.48,28.48,1749200.0,25.3268,25.3268,25.309,25.309,1749200.0
2014-11-14 13:00:00,28.48,28.5,28.46,28.5,2112000.0,25.309,25.3268,25.2912,25.3268,2112000.0
2014-11-14 13:10:00,28.5,28.5,28.48,28.49,1223200.0,25.3268,25.3268,25.309,25.3179,1223200.0
2014-11-14 13:20:00,28.49,28.49,28.45,28.48,2287200.0,25.3179,25.3179,25.2823,25.309,2287200.0
2014-11-14 13:30:00,28.48,28.49,28.46,28.47,1251600.0,25.309,25.3179,25.2912,25.3001,1251600.0
2014-11-14 13:40:00,28.47,28.48,28.46,28.47,1028800.0,25.3001,25.309,25.2912,25.3001,1028800.0
2014-11-14 13:50:00,28.47,28.48,28.44,28.45,1820400.0,25.3001,25.309,25.2734,25.2823,1820400.0
2014-11-14 14:00:00,28.45,28.45,28.4,28.44,3159200.0,25.2823,25.2823,25.2379,25.2734,3159200.0
2014-11-14 14:10:00,28.43,28.46,28.42,28.45,2270800.0,25.2645,25.2912,25.2557,25.2823,2270800.0
2014-11-14 14:20:00,28.45,28.47,28.43,28.47,1544800.0,25.2823,25.3001,25.2645,25.3001,1544800.0
2014-11-14 14:30:00,28.47,28.47,28.45,28.45,1703600.0,25.3001,25.3001,25.2823,25.2823,1703600.0
2014-11-14 14:40:00,28.45,28.47,28.45,28.47,1434800.0,25.2823,25.3001,25.2823,25.3001,1434800.0
2014-11-14 14:50:00,28.47,28.48,28.46,28.47,1441200.0,25.3001,25.309,25.2912,25.3001,1441200.0
2014-11-14 15:00:00,28.47,28.49,28.47,28.49,1953200.0,25.3001,25.3179,25.3001,25.3179,1953200.0
2014-11-14 15:10:00,28.49,28.52,28.49,28.51,4655200.0,25.3179,25.3445,25.3179,25.3356,4655200.0
2014-11-14 15:20:00,28.51,28.52,28.5,28.52,2766400.0,25.3356,25.3445,25.3268,25.3445,2766400.0
2014-11-14 15:30:00,28.52,28.52,28.49,28.5,3820000.0,25.3445,25.3445,25.3179,25.3268,3820000.0
2014-11-14 15:40:00,28.5,28.52,28.5,28.52,4766000.0,25.3268,25.3445,25.3268,25.3445,4766000.0
2014-11-14 15:50:00,28.52,28.55,28.51,28.55,10506400.0,25.3445,25.3712,25.3356,25.3712,10506400.0
2014-11-17 09:30:00,28.57,28.72,28.5,28.7,15262000.0,25.389,25.5223,25.3268,25.5045,15262000.0
2014-11-17 09:40:00,28.7,28.73,28.64,28.72,8045600.0,25.5045,25.5311,25.4512,25.5223,8045600.0
2014-11-17 09:50:00,28.72,28.74,28.65,28.68,6450400.0,25.5223,25.54,25.4601,25.4867,6450400.0
2014-11-17 10:00:00,28.68,28.72,28.58,28.62,8569600.0,25.4867,25.5223,25.3978,25.4334,8569600.0
2014-11-17 10:10:00,28.62,28.7,28.6,28.69,5756800.0,25.4334,25.5045,25.4156,25.4956,5756800.0
2014-11-17 10:20:00,28.69,28.77,28.68,28.71,9812800.0,25.4956,25.5667,25.4867,25.5134,9812800.0
2014-11-17 10:30:00,28.71,28.71,28.68,28.68,4683200.0,25.5134,25.5134,25.4867,25.4867,4683200.0
2014-11-17 10:40:00,28.68,28.68,28.56,28.58,7384400.0,25.4867,25.4867,25.3801,25.3978,7384400.0
2014-11-17 10:50:00,28.58,28.63,28.56,28.61,3625600.0,25.3978,25.4423,25.3801,25.4245,3625600.0
2014-11-17 11:00:00,28.61,28.62,28.42,28.42,9460400.0,25.4245,25.4334,25.2557,25.2557,9460400.0
2014-11-17 11:10:00,28.42,28.45,28.33,28.45,8294400.0,25.2557,25.2823,25.1757,25.2823,8294400.0
2014-11-17 11:20:00,28.45,28.48,28.42,28.42,4584000.0,25.2823,25.309,25.2557,25.2557,4584000.0
2014-11-17 11:30:00,28.42,28.45,28.39,28.4,4427200.0,25.2557,25.2823,25.229,25.2379,4427200.0
2014-11-17 11:40:00,28.4,28.44,28.36,28.43,4351200.0,25.2379,25.2734,25.2023,25.2645,4351200.0
2014-11-17 11:50:00,28.43,28.44,28.4,28.44,2280000.0,25.2645,25.2734,25.2379,25.2734,2280000.0
2014-11-17 12:00:00,28.43,28.45,28.39,28.4,2149600.0,25.2645,25.2823,25.229,25.2379,2149600.0
2014-11-17 12:10:00,28.4,28.5,28.38,28.49,3398400.0,25.2379,25.3268,25.2201,25.3179,3398400.0
2014-11-17 12:20:00,28.49,28.51,28.46,28.49,2513600.0,25.3179,25.3356,25.2912,25.3179,2513600.0
2014-11-17 12:30:00,28.49,28.56,28.49,28.55,2294000.0,25.3179,25.3801,25.3179,25.3712,2294000.0
2014-11-17 12:40:00,28.55,28.61,28.55,28.58,4582800.0,25.3712,25.4245,25.3712,25.3978,4582800.0
2014-11-17 12:50:00,28.58,28.58,28.46,28.48,2934800.0,25.3978,25.3978,25.2912,25.309,2934800.0
2014-11-17 13:00:00,28.48,28.5,28.45,28.49,3000800.0,25.309,25.3268,25.2823,25.3179,3000800.0
2014-11-17 13:10:00,28.49,28.52,28.47,28.52,2498000.0,25.3179,25.3445,25.3001,25.3445,2498000.0
2014-11-17 13:20:00,28.52,28.54,28.5,28.53,2249600.0,25.3445,25.3623,25.3268,25.3534,2249600.0
2014-11-17 13:30:00,28.52,28.55,28.51,28.51,2137600.0,25.3445,25.3712,25.3356,25.3356,2137600.0
2014-11-17 13:40:00,28.51,28.52,28.45,28.45,1994400.0,25.3356,25.3445,25.2823,25.2823,1994400.0
2014-11-17 13:50:00,28.45,28.5,28.45,28.48,2028400.0,25.2823,25.3268,25.2823,25.309,2028400.0
2014-11-17 14:00:00,28.48,28.55,28.47,28.52,1856800.0,25.309,25.3712,25.3001,25.3445,1856800.0
2014-11-17 14:10:00,28.52,28.54,28.51,28.52,1687200.0,25.3445,25.3623,25.3356,25.3445,1687200.0
2014-11-17 14:20:00,28.52,28.53,28.48,28.52,2176000.0,25.3445,25.3534,25.309,25.3445,2176000.0
2014-11-17 14:30:00,28.52,28.54,28.51,28.53,1714800.0,25.3445,25.3623,25.3356,25.3534,1714800.0
2014-11-17 14:40:00,28.53,28.54,28.52,28.52,1364000.0,25.3534,25.3623,25.3445,25.3445,1364000.0
2014-11-17 14:50:00,28.52,28.53,28.51,28.53,1742800.0,25.3445,25.3534,25.3356,25.3534,1742800.0
2014-11-17 15:00:00,28.53,28.53,28.5,28.53,1448800.0,25.3534,25.3534,25.3268,25.3534,1448800.0
2014-11-17 15:10:00,28.53,28.55,28.48,28.49,2168000.0,25.3534,25.3712,25.309,25.3179,2168000.0
2014-11-17 15:20:00,28.49,28.5,28.47,28.48,2131200.0,25.3179,25.3268,25.3001,25.309,2131200.0
2014-11-17 15:30:00,28.47,28.54,28.47,28.54,3108000.0,25.3001,25.3623,25.3001,25.3623,3108000.0
2014-11-17 15:40:00,28.54,28.55,28.52,28.52,2614000.0,25.3623,25.3712,25.3445,25.3445,2614000.0
2014-11-17 15:50:00,28.52,28.53,28.47,28.5,7404800.0,25.3445,25.3534,25.3001,25.3268,7404800.0
2014-11-18 09:30:00,28.49,28.61,28.47,28.55,8286400.0,25.3179,25.4245,25.3001,25.3712,8286400.0
2014-11-18 09:40:00,28.55,28.6,28.54,28.58,5398800.0,25.3712,25.4156,25.3623,25.3978,5398800.0
2014-11-18 09:50:00,28.58,28.66,28.57,28.66,6026800.0,25.3978,25.4689,25.389,25.4689,6026800.0
2014-11-18 10:00:00,28.66,28.67,28.61,28.66,4494000.0,25.4689,25.4778,25.4245,25.4689,4494000.0
2014-11-18 10:10:00,28.66,28.67,28.63,28.67,3462800.0,25.4689,25.4778,25.4423,25.4778,3462800.0
2014-11-18 10:20:00,28.67,28.67,28.61,28.62,3996400.0,25.4778,25.4778,25.4245,25.4334,3996400.0
2014-11-18 10:30:00,28.62,28.65,28.61,28.64,2930000.0,25.4334,25.4601,25.4245,25.4512,2930000.0
2014-11-18 10:40:00,28.63,28.64,28.58,28.62,3459200.0,25.4423,25.4512,25.3978,25.4334,3459200.0
2014-11-18 10:50:00,28.62,28.64,28.6,28.61,2430000.0,25.4334,25.4512,25.4156,25.4245,2430000.0
2014-11-18 11:00:00,28.6,28.61,28.58,28.6,2830400.0,25.4156,25.4245,25.3978,25.4156,2830400.0
2014-11-18 11:10:00,28.6,28.61,28.57,28.6,2703600.0,25.4156,25.4245,25.389,25.4156,2703600.0
2014-11-18 11:20:00,28.6,28.64,28.6,28.62,2554800.0,25.4156,25.4512,25.4156,25.4334,2554800.0
2014-11-18 11:30:00,28.62,28.66,28.62,28.65,3083600.0,25.4334,25.4689,25.4334,25.4601,3083600.0
2014-11-18 11:40:00,28.65,28.69,28.65,28.69,2807200.0,25.4601,25.4956,25.4601,25.4956,2807200.0
2014-11-18 11:50:00,28.69,28.7,28.68,28.69,3102000.0,25.4956,25.5045,25.4867,25.4956,3102000.0
2014-11-18 12:00:00,28.69,28.75,28.69,28.74,5544800.0,25.4956,25.5489,25.4956,25.54,5544800.0
2014-11-18 12:10:00,28.75,28.76,28.72,28.75,4459200.0,25.5489,25.5578,25.5223,25.5489,4459200.0
2014-11-18 12:20:00,28.75,28.8,28.75,28.79,4699600.0,25.5489,25.5934,25.5489,25.5845,4699600.0
2014-11-18 12:30:00,28.79,28.8,28.72,28.75,3520000.0,25.5845,25.5934,25.5223,25.5489,3520000.0
2014-11-18 12:40:00,28.75,28.79,28.74,28.77,3515600.0,25.5489,25.5845,25.54,25.5667,3515600.0
2014-11-18 12:50:00,28.78,28.81,28.77,28.8,2904400.0,25.5756,25.6022,25.5667,25.5934,2904400.0
2014-11-18 13:00:00,28.8,28.81,28.79,28.81,2770400.0,25.5934,25.6022,25.5845,25.6022,2770400.0
2014-11-18 13:10:00,28.81,28.86,28.81,28.85,3172800.0,25.6022,25.6467,25.6022,25.6378,3172800.0
2014-11-18 13:20:00,28.85,28.88,28.84,28.87,2987600.0,25.6378,25.6644,25.6289,25.6556,2987600.0
2014-11-18 13:30:00,28.87,28.88,28.8,28.81,3300000.0,25.6556,25.6644,25.5934,25.6022,3300000.0
2014-11-18 13:40:00,28.81,28.86,28.81,28.84,2280400.0,25.6022,25.6467,25.6022,25.6289,2280400.0
2014-11-18 13:50:00,28.84,28.86,28.83,28.85,1433200.0,25.6289,25.6467,25.62,25.6378,1433200.0
2014-11-18 14:00:00,28.85,28.88,28.85,28.86,2464800.0,25.6378,25.6644,25.6378,25.6467,2464800.0
2014-11-18 14:10:00,28.86,28.89,28.84,28.89,4251200.0,25.6467,25.6733,25.6289,25.6733,4251200.0
2014-11-18 14:20:00,28.89,28.92,28.87,28.87,3910400.0,25.6733,25.7,25.6556,25.6556,3910400.0
2014-11-18 14:30:00,28.87,28.9,28.84,28.85,3416000.0,25.6556,25.6822,25.6289,25.6378,3416000.0
2014-11-18 14:40:00,28.85,28.86,28.81,28.81,2638400.0,25.6378,25.6467,25.6022,25.6022,2638400.0
2014-11-18 14:50:00,28.81,28.82,28.78,28.82,3216400.0,25.6022,25.6111,25.5756,25.6111,3216400.0
2014-11-18 15:00:00,28.82,28.87,28.82,28.86,2835600.0,25.6111,25.6556,25.6111,25.6467,2835600.0
2014-11-18 15:10:00,28.86,28.88,28.85,28.86,2520000.0,25.6467,25.6644,25.6378,25.6467,2520000.0
2014-11-18 15:20:00,28.86,28.9,28.86,28.89,2380000.0,25.6467,25.6822,25.6467,25.6733,2380000.0
2014-11-18 15:30:00,28.88,28.89,28.85,28.89,3331600.0,25.6644,25.6733,25.6378,25.6733,3331600.0
2014-11-18 15:40:00,28.88,28.9,28.88,28.9,4636000.0,25.6644,25.6822,25.6644,25.6822,4636000.0
2014-11-18 15:50:00,28.9,28.9,28.85,28.87,11322000.0,25.6822,25.6822,25.6378,25.6556,11322000.0
2014-11-19 09:30:00,28.86,28.93,28.78,28.85,10820000.0,25.6467,25.7089,25.5756,25.6378,10820000.0
2014-11-19 09:40:00,28.85,28.85,28.67,28.68,9824000.0,25.6378,25.6378,25.4778,25.4867,9824000.0
2014-11-19 09:50:00,28.68,28.77,28.68,28.73,6316400.0,25.4867,25.5667,25.4867,25.5311,6316400.0
2014-11-19 10:00:00,28.73,28.75,28.59,28.64,7378800.0,25.5311,25.5489,25.4067,25.4512,7378800.0
2014-11-19 10:10:00,28.63,28.65,28.54,28.62,6370800.0,25.4423,25.4601,25.3623,25.4334,6370800.0
2014-11-19 10:20:00,28.62,28.64,28.53,28.61,4802400.0,25.4334,25.4512,25.3534,25.4245,4802400.0
2014-11-19 10:30:00,28.61,28.69,28.59,28.6,4624400.0,25.4245,25.4956,25.4067,25.4156,4624400.0
2014-11-19 10:40:00,28.61,28.63,28.56,28.58,3720800.0,25.4245,25.4423,25.3801,25.3978,3720800.0
2014-11-19 10:50:00,28.58,28.62,28.55,28.55,2796400.0,25.3978,25.4334,25.3712,25.3712,2796400.0
2014-11-19 11:00:00,28.55,28.55,28.45,28.5,7405200.0,25.3712,25.3712,25.2823,25.3268,7405200.0
2014-11-19 11:10:00,28.5,28.54,28.48,28.53,3695200.0,25.3268,25.3623,25.309,25.3534,3695200.0
2014-11-19 11:20:00,28.54,28.59,28.53,28.57,3267600.0,25.3623,25.4067,25.3534,25.389,3267600.0
2014-11-19 11:30:00,28.57,28.6,28.56,28.57,2411600.0,25.389,25.4156,25.3801,25.389,2411600.0
2014-11-19 11:40:00,28.57,28.6,28.56,28.57,2338000.0,25.389,25.4156,25.3801,25.389,2338000.0
2014-11-19 11:50:00,28.57,28.58,28.57,28.58,1293600.0,25.389,25.3978,25.389,25.3978,1293600.0
2014-11-19 12:00:00,28.58,28.64,28.57,28.63,1948800.0,25.3978,25.4512,25.389,25.4423,1948800.0
2014-11-19 12:10:00,28.63,28.71,28.63,28.69,3070000.0,25.4423,25.5134,25.4423,25.4956,3070000.0
2014-11-19 12:20:00,28.69,28.71,28.66,28.67,2090400.0,25.4956,25.5134,25.4689,25.4778,2090400.0
2014-11-19 12:30:00,28.67,28.69,28.64,28.67,1496800.0,25.4778,25.4956,25.4512,25.4778,1496800.0
2014-11-19 12:40:00,28.67,28.69,28.66,28.66,1296800.0,25.4778,25.4956,25.4689,25.4689,1296800.0
2014-11-19 12:50:00,28.67,28.7,28.66,28.7,1343600.0,25.4778,25.5045,25.4689,25.5045,1343600.0
2014-11-19 13:00:00,28.7,28.74,28.7,28.74,2609600.0,25.5045,25.54,25.5045,25.54,2609600.0
2014-11-19 13:10:00,28.74,28.75,28.73,28.75,1350000.0,25.54,25.5489,25.5311,25.5489,1350000.0
2014-11-19 13:20:00,28.75,28.76,28.72,28.74,2423600.0,25.5489,25.5578,25.5223,25.54,2423600.0
2014-11-19 13:30:00,28.74,28.76,28.72,28.75,1433600.0,25.54,25.5578,25.5223,25.5489,1433600.0
2014-11-19 13:40:00,28.75,28.77,28.66,28.67,3386000.0,25.5489,25.5667,25.4689,25.4778,3386000.0
2014-11-19 13:50:00,28.67,28.71,28.66,28.69,1966000.0,25.4778,25.5134,25.4689,25.4956,1966000.0
2014-11-19 14:00:00,28.69,28.79,28.66,28.74,3951200.0,25.4956,25.5845,25.4689,25.54,3951200.0
2014-11-19 14:10:00,28.74,28.75,28.71,28.75,2034400.0,25.54,25.5489,25.5134,25.5489,2034400.0
2014-11-19 14:20:00,28.75,28.75,28.65,28.69,2404400.0,25.5489,25.5489,25.4601,25.4956,2404400.0
2014-11-19 14:30:00,28.69,28.73,28.66,28.71,2065200.0,25.4956,25.5311,25.4689,25.5134,2065200.0
2014-11-19 14:40:00,28.71,28.73,28.67,28.69,2304400.0,25.5134,25.5311,25.4778,25.4956,2304400.0
2014-11-19 14:50:00,28.69,28.73,28.68,28.7,1547600.0,25.4956,25.5311,25.4867,25.5045,1547600.0
2014-11-19 15:00:00,28.7,28.72,28.68,28.68,1364000.0,25.5045,25.5223,25.4867,25.4867,1364000.0
2014-11-19 15:10:00,28.68,28.71,28.66,28.7,2292000.0,25.4867,25.5134,25.4689,25.5045,2292000.0
2014-11-19 15:20:00,28.7,28.75,28.69,28.72,3270400.0,25.5045,25.5489,25.4956,25.5223,3270400.0
2014-11-19 15:30:00,28.72,28.73,28.69,28.69,2264400.0,25.5223,25.5311,25.4956,25.4956,2264400.0
2014-11-19 15:40:00,28.69,28.72,28.68,28.7,3252400.0,25.4956,25.5223,25.4867,25.5045,3252400.0
2014-11-19 15:50:00,28.7,28.73,28.66,28.67,6532800.0,25.5045,25.5311,25.4689,25.4778,6532800.0
2014-11-20 09:30:00,28.73,28.85,28.71,28.84,10656400.0,25.5311,25.6378,25.5134,25.6289,10656400.0
2014-11-20 09:40:00,28.84,28.96,28.84,28.96,10244000.0,25.6289,25.7355,25.6289,25.7355,10244000.0
2014-11-20 09:50:00,28.96,28.96,28.89,28.9,6546000.0,25.7355,25.7355,25.6733,25.6822,6546000.0
2014-11-20 10:00:00,28.9,29.01,28.9,28.96,7467600.0,25.6822,25.78,25.6822,25.7355,7467600.0
2014-11-20 10:10:00,28.96,29.01,28.94,28.98,4455200.0,25.7355,25.78,25.7178,25.7533,4455200.0
2014-11-20 10:20:00,28.98,29.01,28.96,29.0,3618400.0,25.7533,25.78,25.7355,25.7711,3618400.0
2014-11-20 10:30:00,29.0,29.04,28.98,29.04,4589600.0,25.7711,25.8066,25.7533,25.8066,4589600.0
2014-11-20 10:40:00,29.04,29.09,29.02,29.09,8034000.0,25.8066,25.8511,25.7889,25.8511,8034000.0
2014-11-20 10:50:00,29.08,29.11,29.07,29.09,3766000.0,25.8422,25.8688,25.8333,25.8511,3766000.0
2014-11-20 11:00:00,29.09,29.18,29.09,29.18,6096400.0,25.8511,25.931,25.8511,25.931,6096400.0
2014-11-20 11:10:00,29.18,29.19,29.16,29.18,4292400.0,25.931,25.9399,25.9133,25.931,4292400.0
2014-11-20 11:20:00,29.18,29.21,29.16,29.21,3820800.0,25.931,25.9577,25.9133,25.9577,3820800.0
2014-11-20 11:30:00,29.21,29.22,29.11,29.11,4052800.0,25.9577,25.9666,25.8688,25.8688,4052800.0
2014-11-20 11:40:00,29.11,29.18,29.11,29.18,3985600.0,25.8688,25.931,25.8688,25.931,3985600.0
2014-11-20 11:50:00,29.18,29.18,29.12,29.14,2460800.0,25.931,25.931,25.8777,25.8955,2460800.0
2014-11-20 12:00:00,29.14,29.16,29.11,29.14,2765200.0,25.8955,25.9133,25.8688,25.8955,2765200.0
2014-11-20 12:10:00,29.14,29.15,29.13,29.14,2234800.0,25.8955,25.9044,25.8866,25.8955,2234800.0
2014-11-20 12:20:00,29.13,29.14,29.08,29.09,3346000.0,25.8866,25.8955,25.8422,25.8511,3346000.0
2014-11-20 12:30:00,29.09,29.16,29.07,29.15,3125600.0,25.8511,25.9133,25.8333,25.9044,3125600.0
2014-11-20 12:40:00,29.15,29.15,29.1,29.11,1878400.0,25.9044,25.9044,25.8599,25.8688,1878400.0
2014-11-20 12:50:00,29.11,29.13,29.1,29.12,2100800.0,25.8688,25.8866,25.8599,25.8777,2100800.0
2014-11-20 13:00:00,29.12,29.17,29.11,29.16,2340000.0,25.8777,25.9222,25.8688,25.9133,2340000.0
2014-11-20 13:10:00,29.16,29.17,29.13,29.17,1698400.0,25.9133,25.9222,25.8866,25.9222,1698400.0
2014-11-20 13:20:00,29.17,29.17,29.14,29.16,1645600.0,25.9222,25.9222,25.8955,25.9133,1645600.0
2014-11-20 13:30:00,29.16,29.17,29.13,29.13,1576400.0,25.9133,25.9222,25.8866,25.8866,1576400.0
2014-11-20 13:40:00,29.13,29.15,29.12,29.12,1276000.0,25.8866,25.9044,25.8777,25.8777,1276000.0
2014-11-20 13:50:00,29.12,29.13,29.11,29.11,1374000.0,25.8777,25.8866,25.8688,25.8688,1374000.0
2014-11-20 14:00:00,29.11,29.14,29.1,29.13,1794400.0,25.8688,25.8955,25.8599,25.8866,1794400.0
2014-11-20 14:10:00,29.13,29.15,29.12,29.14,1906800.0,25.8866,25.9044,25.8777,25.8955,1906800.0
2014-11-20 14:20:00,29.14,29.15,29.13,29.14,1830000.0,25.8955,25.9044,25.8866,25.8955,1830000.0
2014-11-20 14:30:00,29.14,29.17,29.14,29.14,1518400.0,25.8955,25.9222,25.8955,25.8955,1518400.0
2014-11-20 14:40:00,29.14,29.15,29.11,29.11,2145600.0,25.8955,25.9044,25.8688,25.8688,2145600.0
2014-11-20 14:50:00,29.11,29.14,29.11,29.11,1534800.0,25.8688,25.8955,25.8688,25.8688,1534800.0
2014-11-20 15:00:00,29.11,29.14,29.08,29.13,2814400.0,25.8688,25.8955,25.8422,25.8866,2814400.0
2014-11-20 15:10:00,29.13,29.13,29.11,29.12,1346400.0,25.8866,25.8866,25.8688,25.8777,1346400.0
2014-11-20 15:20:00,29.12,29.13,29.11,29.11,2290000.0,25.8777,25.8866,25.8688,25.8688,2290000.0
2014-11-20 15:30:00,29.11,29.12,29.08,29.11,3568000.0,25.8688,25.8777,25.8422,25.8688,3568000.0
2014-11-20 15:40:00,29.11,29.13,29.1,29.11,3398800.0,25.8688,25.8866,25.8599,25.8688,3398800.0
2014-11-20 15:50:00,29.11,29.12,29.06,29.08,8934400.0,25.8688,25.8777,25.8244,25.8422,8934400.0
2014-11-21 09:30:00,29.38,29.39,29.18,29.18,29897600.0,26.1088,26.1177,25.931,25.931,29897600.0
2014-11-21 09:40:00,29.18,29.25,29.13,29.19,8561200.0,25.931,25.9932,25.8866,25.9399,8561200.0
2014-11-21 09:50:00,29.19,29.27,29.18,29.2,6973200.0,25.9399,26.011,25.931,25.9488,6973200.0
2014-11-21 10:00:00,29.2,29.23,29.15,29.16,5642800.0,25.9488,25.9755,25.9044,25.9133,5642800.0
2014-11-21 10:10:00,29.16,29.16,29.08,29.11,8126400.0,25.9133,25.9133,25.8422,25.8688,8126400.0
2014-11-21 10:20:00,29.11,29.17,29.05,29.15,6444000.0,25.8688,25.9222,25.8155,25.9044,6444000.0
2014-11-21 10:30:00,29.15,29.2,29.13,29.19,3711600.0,25.9044,25.9488,25.8866,25.9399,3711600.0
2014-11-21 10:40:00,29.19,29.2,29.13,29.14,3564400.0,25.9399,25.9488,25.8866,25.8955,3564400.0
2014-11-21 10:50:00,29.14,29.15,29.05,29.1,4000400.0,25.8955,25.9044,25.8155,25.8599,4000400.0
2014-11-21 11:00:00,29.09,29.1,29.02,29.08,4704000.0,25.8511,25.8599,25.7889,25.8422,4704000.0
2014-11-21 11:10:00,29.07,29.13,29.06,29.11,3088400.0,25.8333,25.8866,25.8244,25.8688,3088400.0
2014-11-21 11:20:00,29.12,29.14,29.1,29.13,2435600.0,25.8777,25.8955,25.8599,25.8866,2435600.0
2014-11-21 11:30:00,29.13,29.14,29.06,29.07,2949200.0,25.8866,25.8955,25.8244,25.8333,2949200.0
2014-11-21 11:40:00,29.07,29.09,29.04,29.08,2578800.0,25.8333,25.8511,25.8066,25.8422,2578800.0
2014-11-21 11:50:00,29.08,29.09,29.04,29.07,2153200.0,25.8422,25.8511,25.8066,25.8333,2153200.0
2014-11-21 12:00:00,29.07,29.1,29.05,29.08,2126000.0,25.8333,25.8599,25.8155,25.8422,2126000.0
2014-11-21 12:10:00,29.08,29.1,29.04,29.07,1665600.0,25.8422,25.8599,25.8066,25.8333,1665600.0
2014-11-21 12:20:00,29.07,29.1,29.05,29.08,1997200.0,25.8333,25.8599,25.8155,25.8422,1997200.0
2014-11-21 12:30:00,29.08,29.15,29.08,29.13,2704800.0,25.8422,25.9044,25.8422,25.8866,2704800.0
2014-11-21 12:40:00,29.13,29.15,29.1,29.1,1815600.0,25.8866,25.9044,25.8599,25.8599,1815600.0
2014-11-21 12:50:00,29.1,29.13,29.09,29.12,1426000.0,25.8599,25.8866,25.8511,25.8777,1426000.0
2014-11-21 13:00:00,29.12,29.13,29.07,29.1,2479600.0,25.8777,25.8866,25.8333,25.8599,2479600.0
2014-11-21 13:10:00,29.1,29.13,29.09,29.1,1370800.0,25.8599,25.8866,25.8511,25.8599,1370800.0
2014-11-21 13:20:00,29.1,29.11,29.06,29.06,1775200.0,25.8599,25.8688,25.8244,25.8244,1775200.0
2014-11-21 13:30:00,29.06,29.08,29.03,29.05,2552000.0,25.8244,25.8422,25.7977,25.8155,2552000.0
2014-11-21 13:40:00,29.05,29.09,29.04,29.08,2213600.0,25.8155,25.8511,25.8066,25.8422,2213600.0
2014-11-21 13:50:00,29.08,29.14,29.08,29.1,2576800.0,25.8422,25.8955,25.8422,25.8599,2576800.0
2014-11-21 14:00:00,29.09,29.13,29.09,29.11,2338400.0,25.8511,25.8866,25.8511,25.8688,2338400.0
2014-11-21 14:10:00,29.11,29.12,29.08,29.1,1883600.0,25.8688,25.8777,25.8422,25.8599,1883600.0
2014-11-21 14:20:00,29.1,29.1,29.05,29.07,2089600.0,25.8599,25.8599,25.8155,25.8333,2089600.0
2014-11-21 14:30:00,29.07,29.07,29.02,29.03,3313600.0,25.8333,25.8333,25.7889,25.7977,3313600.0
2014-11-21 14:40:00,29.03,29.1,29.02,29.1,3227600.0,25.7977,25.8599,25.7889,25.8599,3227600.0
2014-11-21 14:50:00,29.1,29.12,29.09,29.11,2256800.0,25.8599,25.8777,25.8511,25.8688,2256800.0
2014-11-21 15:00:00,29.11,29.14,29.1,29.1,2652400.0,25.8688,25.8955,25.8599,25.8599,2652400.0
2014-11-21 15:10:00,29.1,29.14,29.1,29.13,2934400.0,25.8599,25.8955,25.8599,25.8866,2934400.0
2014-11-21 15:20:00,29.13,29.14,29.1,29.14,3142000.0,25.8866,25.8955,25.8599,25.8955,3142000.0
2014-11-21 15:30:00,29.14,29.16,29.11,29.11,4749600.0,25.8955,25.9133,25.8688,25.8688,4749600.0
2014-11-21 15:40:00,29.11,29.11,29.01,29.07,6626800.0,25.8688,25.8688,25.78,25.8333,6626800.0
2014-11-21 15:50:00,29.07,29.12,29.05,29.11,9716800.0,25.8333,25.8777,25.8155,25.8688,9716800.0
2014-11-24 09:30:00,29.21,29.27,29.16,29.21,10693600.0,25.9577,26.011,25.9133,25.9577,10693600.0
2014-11-24 09:40:00,29.21,29.25,29.2,29.21,5654000.0,25.9577,25.9932,25.9488,25.9577,5654000.0
2014-11-24 09:50:00,29.21,29.33,29.21,29.3,7280800.0,25.9577,26.0643,25.9577,26.0377,7280800.0
2014-11-24 10:00:00,29.3,29.34,29.29,29.33,5110400.0,26.0377,26.0732,26.0288,26.0643,5110400.0
2014-11-24 10:10:00,29.33,29.33,29.31,29.33,4123600.0,26.0643,26.0643,26.0466,26.0643,4123600.0
2014-11-24 10:20:00,29.33,29.37,29.32,29.36,4820800.0,26.0643,26.0999,26.0555,26.091,4820800.0
2014-11-24 10:30:00,29.37,29.42,29.36,29.42,6526000.0,26.0999,26.1443,26.091,26.1443,6526000.0
2014-11-24 10:40:00,29.42,29.43,29.38,29.41,4655600.0,26.1443,26.1532,26.1088,26.1354,4655600.0
2014-11-24 10:50:00,29.41,29.41,29.36,29.37,4497200.0,26.1354,26.1354,26.091,26.0999,4497200.0
2014-11-24 11:00:00,29.37,29.45,29.37,29.45,4804000.0,26.0999,26.171,26.0999,26.171,4804000.0
2014-11-24 11:10:00,29.45,29.46,29.4,29.41,4634800.0,26.171,26.1799,26.1265,26.1354,4634800.0
2014-11-24 11:20:00,29.41,29.43,29.4,29.43,2296800.0,26.1354,26.1532,26.1265,26.1532,2296800.0
2014-11-24 11:30:00,29.43,29.44,29.4,29.41,2624000.0,26.1532,26.1621,26.1265,26.1354,2624000.0
2014-11-24 11:40:00,29.41,29.42,29.38,29.38,2404400.0,26.1354,26.1443,26.1088,26.1088,2404400.0
2014-11-24 11:50:00,29.38,29.42,29.36,29.41,3434800.0,26.1088,26.1443,26.091,26.1354,3434800.0
2014-11-24 12:00:00,29.42,29.45,29.4,29.45,2693200.0,26.1443,26.171,26.1265,26.171,2693200.0
2014-11-24 12:10:00,29.45,29.46,29.42,29.45,1982000.0,26.171,26.1799,26.1443,26.171,1982000.0
2014-11-24 12:20:00,29.45,29.49,29.44,29.49,2948800.0,26.171,26.2065,26.1621,26.2065,2948800.0
2014-11-24 12:30:00,29.49,29.54,29.47,29.52,5291600.0,26.2065,26.251,26.1888,26.2332,5291600.0
2014-11-24 12:40:00,29.52,29.56,29.52,29.54,4510800.0,26.2332,26.2687,26.2332,26.251,4510800.0
2014-11-24 12:50:00,29.54,29.57,29.5,29.54,3745200.0,26.251,26.2776,26.2154,26.251,3745200.0
2014-11-24 13:00:00,29.54,29.56,29.5,29.55,2723600.0,26.251,26.2687,26.2154,26.2598,2723600.0
2014-11-24 13:10:00,29.55,29.55,29.53,29.54,1716800.0,26.2598,26.2598,26.2421,26.251,1716800.0
2014-11-24 13:20:00,29.54,29.55,29.54,29.55,1496000.0,26.251,26.2598,26.251,26.2598,1496000.0
2014-11-24 13:30:00,29.55,29.57,29.55,29.57,2362400.0,26.2598,26.2776,26.2598,26.2776,2362400.0
2014-11-24 13:40:00,29.57,29.57,29.55,29.56,2121200.0,26.2776,26.2776,26.2598,26.2687,2121200.0
2014-11-24 13:50:00,29.56,29.58,29.55,29.57,1849200.0,26.2687,26.2865,26.2598,26.2776,1849200.0
2014-11-24 14:00:00,29.57,29.59,29.56,29.58,2970000.0,26.2776,26.2954,26.2687,26.2865,2970000.0
2014-11-24 14:10:00,29.58,29.58,29.53,29.56,2583200.0,26.2865,26.2865,26.2421,26.2687,2583200.0
2014-11-24 14:20:00,29.55,29.59,29.55,29.58,2166000.0,26.2598,26.2954,26.2598,26.2865,2166000.0
2014-11-24 14:30:00,29.58,29.6,29.55,29.59,2407200.0,26.2865,26.3043,26.2598,26.2954,2407200.0
2014-11-24 14:40:00,29.58,29.61,29.57,29.61,2862000.0,26.2865,26.3132,26.2776,26.3132,2862000.0
2014-11-24 14:50:00,29.61,29.61,29.57,29.61,2673200.0,26.3132,26.3132,26.2776,26.3132,2673200.0
2014-11-24 15:00:00,29.61,29.61,29.57,29.59,2481200.0,26.3132,26.3132,26.2776,26.2954,2481200.0
2014-11-24 15:10:00,29.59,29.6,29.57,29.59,2712800.0,26.2954,26.3043,26.2776,26.2954,2712800.0
2014-11-24 15:20:00,29.6,29.61,29.58,29.61,3219600.0,26.3043,26.3132,26.2865,26.3132,3219600.0
2014-11-24 15:30:00,29.61,29.62,29.61,29.61,3239200.0,26.3132,26.3221,26.3132,26.3132,3239200.0
2014-11-24 15:40:00,29.61,29.66,29.61,29.66,4186400.0,26.3132,26.3576,26.3132,26.3576,4186400.0
2014-11-24 15:50:00,29.66,29.69,29.65,29.66,10411600.0,26.3576,26.3843,26.3487,26.3576,10411600.0
2014-11-25 09:30:00,29.77,29.94,29.76,29.91,21015200.0,26.4554,26.6064,26.4465,26.5798,21015200.0
2014-11-25 09:40:00,29.91,29.92,29.8,29.84,12632400.0,26.5798,26.5886,26.482,26.5176,12632400.0
2014-11-25 09:50:00,29.84,29.86,29.77,29.83,9968000.0,26.5176,26.5353,26.4554,26.5087,9968000.0
2014-11-25 10:00:00,29.83,29.83,29.68,29.75,10939600.0,26.5087,26.5087,26.3754,26.4376,10939600.0
2014-11-25 10:10:00,29.75,29.87,29.74,29.82,7637600.0,26.4376,26.5442,26.4287,26.4998,7637600.0
2014-11-25 10:20:00,29.82,29.85,29.79,29.84,5354000.0,26.4998,26.5264,26.4731,26.5176,5354000.0
2014-11-25 10:30:00,29.84,29.89,29.82,29.88,6411200.0,26.5176,26.562,26.4998,26.5531,6411200.0
2014-11-25 10:40:00,29.87,29.91,29.83,29.84,5436400.0,26.5442,26.5798,26.5087,26.5176,5436400.0
2014-11-25 10:50:00,29.84,29.88,29.82,29.83,3191200.0,26.5176,26.5531,26.4998,26.5087,3191200.0
2014-11-25 11:00:00,29.83,29.87,29.79,29.81,4002800.0,26.5087,26.5442,26.4731,26.4909,4002800.0
2014-11-25 11:10:00,29.82,29.83,29.76,29.79,4295200.0,26.4998,26.5087,26.4465,26.4731,4295200.0
2014-11-25 11:20:00,29.78,29.81,29.77,29.8,2618000.0,26.4642,26.4909,26.4554,26.482,2618000.0
2014-11-25 11:30:00,29.8,29.84,29.78,29.8,3392800.0,26.482,26.5176,26.4642,26.482,3392800.0
2014-11-25 11:40:00,29.81,29.83,29.79,29.81,2793600.0,26.4909,26.5087,26.4731,26.4909,2793600.0
2014-11-25 11:50:00,29.81,29.82,29.76,29.77,2460800.0,26.4909,26.4998,26.4465,26.4554,2460800.0
2014-11-25 12:00:00,29.77,29.78,29.73,29.73,4324400.0,26.4554,26.4642,26.4198,26.4198,4324400.0
2014-11-25 12:10:00,29.73,29.74,29.66,29.68,5570400.0,26.4198,26.4287,26.3576,26.3754,5570400.0
2014-11-25 12:20:00,29.68,29.71,29.61,29.67,5040000.0,26.3754,26.402,26.3132,26.3665,5040000.0
2014-11-25 12:30:00,29.67,29.68,29.6,29.6,4168000.0,26.3665,26.3754,26.3043,26.3043,4168000.0
2014-11-25 12:40:00,29.6,29.61,29.51,29.52,7621200.0,26.3043,26.3132,26.2243,26.2332,7621200.0
2014-11-25 12:50:00,29.52,29.52,29.36,29.4,13418000.0,26.2332,26.2332,26.091,26.1265,13418000.0
2014-11-25 13:00:00,29.39,29.53,29.39,29.51,8372000.0,26.1177,26.2421,26.1177,26.2243,8372000.0
2014-11-25 13:10:00,29.51,29.62,29.51,29.61,6280800.0,26.2243,26.3221,26.2243,26.3132,6280800.0
2014-11-25 13:20:00,29.61,29.62,29.57,29.59,4236400.0,26.3132,26.3221,26.2776,26.2954,4236400.0
2014-11-25 13:30:00,29.59,29.61,29.57,29.57,2814000.0,26.2954,26.3132,26.2776,26.2776,2814000.0
2014-11-25 13:40:00,29.57,29.6,29.52,29.52,3480000.0,26.2776,26.3043,26.2332,26.2332,3480000.0
2014-11-25 13:50:00,29.52,29.55,29.49,29.5,3282000.0,26.2332,26.2598,26.2065,26.2154,3282000.0
2014-11-25 14:00:00,29.51,29.57,29.48,29.52,3916800.0,26.2243,26.2776,26.1976,26.2332,3916800.0
2014-11-25 14:10:00,29.53,29.58,29.51,29.53,2488000.0,26.2421,26.2865,26.2243,26.2421,2488000.0
2014-11-25 14:20:00,29.53,29.55,29.48,29.5,2735600.0,26.2421,26.2598,26.1976,26.2154,2735600.0
2014-11-25 14:30:00,29.5,29.52,29.49,29.5,4104400.0,26.2154,26.2332,26.2065,26.2154,4104400.0
2014-11-25 14:40:00,29.5,29.53,29.46,29.47,2533200.0,26.2154,26.2421,26.1799,26.1888,2533200.0
2014-11-25 14:50:00,29.46,29.49,29.44,29.47,3340000.0,26.1799,26.2065,26.1621,26.1888,3340000.0
2014-11-25 15:00:00,29.47,29.5,29.45,29.5,3396000.0,26.1888,26.2154,26.171,26.2154,3396000.0
2014-11-25 15:10:00,29.5,29.51,29.47,29.49,2785200.0,26.2154,26.2243,26.1888,26.2065,2785200.0
2014-11-25 15:20:00,29.49,29.5,29.45,29.46,3324000.0,26.2065,26.2154,26.171,26.1799,3324000.0
2014-11-25 15:30:00,29.46,29.48,29.45,29.46,3242400.0,26.1799,26.1976,26.171,26.1799,3242400.0
2014-11-25 15:40:00,29.46,29.48,29.42,29.48,6284400.0,26.1799,26.1976,26.1443,26.1976,6284400.0
2014-11-25 15:50:00,29.48,29.48,29.4,29.4,12848800.0,26.1976,26.1976,26.1265,26.1265,12848800.0
2014-11-26 09:30:00,29.48,29.61,29.46,29.57,10887600.0,26.1976,26.3132,26.1799,26.2776,10887600.0
2014-11-26 09:40:00,29.58,29.71,29.56,29.7,9089600.0,26.2865,26.402,26.2687,26.3931,9089600.0
2014-11-26 09:50:00,29.7,29.75,29.66,29.69,7905200.0,26.3931,26.4376,26.3576,26.3843,7905200.0
2014-11-26 10:00:00,29.69,29.69,29.61,29.65,5658000.0,26.3843,26.3843,26.3132,26.3487,5658000.0
2014-11-26 10:10:00,29.64,29.68,29.63,29.68,3756800.0,26.3398,26.3754,26.3309,26.3754,3756800.0
2014-11-26 10:20:00,29.68,29.78,29.66,29.76,7102000.0,26.3754,26.4642,26.3576,26.4465,7102000.0
2014-11-26 10:30:00,29.75,29.77,29.71,29.71,5393200.0,26.4376,26.4554,26.402,26.402,5393200.0
2014-11-26 10:40:00,29.72,29.74,29.65,29.68,3706000.0,26.4109,26.4287,26.3487,26.3754,3706000.0
2014-11-26 10:50:00,29.68,29.7,29.64,29.68,2954800.0,26.3754,26.3931,26.3398,26.3754,2954800.0
2014-11-26 11:00:00,29.68,29.75,29.68,29.74,4426000.0,26.3754,26.4376,26.3754,26.4287,4426000.0
2014-11-26 11:10:00,29.75,29.75,29.72,29.74,2464000.0,26.4376,26.4376,26.4109,26.4287,2464000.0
2014-11-26 11:20:00,29.74,29.74,29.7,29.71,2684000.0,26.4287,26.4287,26.3931,26.402,2684000.0
2014-11-26 11:30:00,29.71,29.72,29.67,29.71,2637200.0,26.402,26.4109,26.3665,26.402,2637200.0
2014-11-26 11:40:00,29.7,29.72,29.69,29.7,1754800.0,26.3931,26.4109,26.3843,26.3931,1754800.0
2014-11-26 11:50:00,29.7,29.7,29.58,29.6,4014800.0,26.3931,26.3931,26.2865,26.3043,4014800.0
2014-11-26 12:00:00,29.6,29.63,29.56,29.62,3537200.0,26.3043,26.3309,26.2687,26.3221,3537200.0
2014-11-26 12:10:00,29.61,29.62,29.58,29.59,1766400.0,26.3132,26.3221,26.2865,26.2954,1766400.0
2014-11-26 12:20:00,29.59,29.59,29.53,29.54,3413600.0,26.2954,26.2954,26.2421,26.251,3413600.0
2014-11-26 12:30:00,29.54,29.61,29.53,29.61,2662400.0,26.251,26.3132,26.2421,26.3132,2662400.0
2014-11-26 12:40:00,29.61,29.67,29.6,29.66,2794400.0,26.3132,26.3665,26.3043,26.3576,2794400.0
2014-11-26 12:50:00,29.66,29.68,29.64,29.64,2862400.0,26.3576,26.3754,26.3398,26.3398,2862400.0
2014-11-26 13:00:00,29.64,29.68,29.64,29.67,1348400.0,26.3398,26.3754,26.3398,26.3665,1348400.0
2014-11-26 13:10:00,29.68,29.7,29.67,29.7,1616800.0,26.3754,26.3931,26.3665,26.3931,1616800.0
2014-11-26 13:20:00,29.7,29.7,29.64,29.64,1339200.0,26.3931,26.3931,26.3398,26.3398,1339200.0
2014-11-26 13:30:00,29.65,29.66,29.64,29.65,1202000.0,26.3487,26.3576,26.3398,26.3487,1202000.0
2014-11-26 13:40:00,29.65,29.65,29.61,29.62,2423600.0,26.3487,26.3487,26.3132,26.3221,2423600.0
2014-11-26 13:50:00,29.62,29.63,29.59,29.6,2106400.0,26.3221,26.3309,26.2954,26.3043,2106400.0
2014-11-26 14:00:00,29.6,29.64,29.6,29.63,1640800.0,26.3043,26.3398,26.3043,26.3309,1640800.0
2014-11-26 14:10:00,29.63,29.65,29.63,29.64,1820400.0,26.3309,26.3487,26.3309,26.3398,1820400.0
2014-11-26 14:20:00,29.64,29.65,29.63,29.63,1373200.0,26.3398,26.3487,26.3309,26.3309,1373200.0
2014-11-26 14:30:00,29.63,29.66,29.63,29.64,1699600.0,26.3309,26.3576,26.3309,26.3398,1699600.0
2014-11-26 14:40:00,29.64,29.65,29.64,29.64,1357200.0,26.3398,26.3487,26.3398,26.3398,1357200.0
2014-11-26 14:50:00,29.65,29.66,29.63,29.64,1515200.0,26.3487,26.3576,26.3309,26.3398,1515200.0
2014-11-26 15:00:00,29.64,29.64,29.63,29.63,1280400.0,26.3398,26.3398,26.3309,26.3309,1280400.0
2014-11-26 15:10:00,29.63,29.66,29.62,29.66,2278800.0,26.3309,26.3576,26.3221,26.3576,2278800.0
2014-11-26 15:20:00,29.66,29.69,29.65,29.68,2284000.0,26.3576,26.3843,26.3487,26.3754,2284000.0
2014-11-26 15:30:00,29.68,29.72,29.68,29.71,3568400.0,26.3754,26.4109,26.3754,26.402,3568400.0
2014-11-26 15:40:00,29.71,29.73,29.7,29.72,3482800.0,26.402,26.4198,26.3931,26.4109,3482800.0
2014-11-26 15:50:00,29.72,29.76,29.72,29.75,11101200.0,26.4109,26.4465,26.4109,26.4376,11101200.0
2014-11-28 09:30:00,29.82,29.85,29.64,29.7,11904000.0,26.4998,26.5264,26.3398,26.3931,11904000.0
2014-11-28 09:40:00,29.69,29.72,29.59,29.64,5778000.0,26.3843,26.4109,26.2954,26.3398,5778000.0
2014-11-28 09:50:00,29.64,29.65,29.51,29.64,5678400.0,26.3398,26.3487,26.2243,26.3398,5678400.0
2014-11-28 10:00:00,29.64,29.65,29.57,29.6,4378800.0,26.3398,26.3487,26.2776,26.3043,4378800.0
2014-11-28 10:10:00,29.6,29.69,29.6,29.63,3760800.0,26.3043,26.3843,26.3043,26.3309,3760800.0
2014-11-28 10:20:00,29.63,29.66,29.6,29.62,2879200.0,26.3309,26.3576,26.3043,26.3221,2879200.0
2014-11-28 10:30:00,29.62,29.74,29.61,29.74,3894400.0,26.3221,26.4287,26.3132,26.4287,3894400.0
2014-11-28 10:40:00,29.74,29.75,29.7,29.71,4077600.0,26.4287,26.4376,26.3931,26.402,4077600.0
2014-11-28 10:50:00,29.71,29.76,29.66,29.75,3782800.0,26.402,26.4465,26.3576,26.4376,3782800.0
2014-11-28 11:00:00,29.75,29.75,29.68,29.68,2329600.0,26.4376,26.4376,26.3754,26.3754,2329600.0
2014-11-28 11:10:00,29.68,29.73,29.67,29.73,2687200.0,26.3754,26.4198,26.3665,26.4198,2687200.0
2014-11-28 11:20:00,29.72,29.75,29.7,29.75,2404800.0,26.4109,26.4376,26.3931,26.4376,2404800.0
2014-11-28 11:30:00,29.75,29.75,29.71,29.74,2221200.0,26.4376,26.4376,26.402,26.4287,2221200.0
2014-11-28 11:40:00,29.74,29.74,29.71,29.72,1689600.0,26.4287,26.4287,26.402,26.4109,1689600.0
2014-11-28 11:50:00,29.72,29.75,29.71,29.73,2027600.0,26.4109,26.4376,26.402,26.4198,2027600.0
2014-11-28 12:00:00,29.73,29.74,29.68,29.7,2470800.0,26.4198,26.4287,26.3754,26.3931,2470800.0
2014-11-28 12:10:00,29.7,29.73,29.7,29.72,3061200.0,26.3931,26.4198,26.3931,26.4109,3061200.0
2014-11-28 12:20:00,29.73,29.74,29.69,29.7,2021200.0,26.4198,26.4287,26.3843,26.3931,2021200.0
2014-11-28 12:30:00,29.7,29.73,29.68,29.68,2936000.0,26.3931,26.4198,26.3754,26.3754,2936000.0
2014-11-28 12:40:00,29.68,29.69,29.64,29.65,4665600.0,26.3754,26.3843,26.3398,26.3487,4665600.0
2014-11-28 12:50:00,29.65,29.75,29.65,29.73,5957600.0,26.3487,26.4376,26.3487,26.4198,5957600.0
2014-12-01 09:30:00,29.7,29.81,29.65,29.7,12504400.0,26.3931,26.4909,26.3487,26.3931,12504400.0
2014-12-01 09:40:00,29.7,29.7,29.2,29.21,16762000.0,26.3931,26.3931,25.9488,25.9577,16762000.0
2014-12-01 09:50:00,29.21,29.31,27.82,28.96,60324000.0,25.9577,26.0466,24.7225,25.7355,60324000.0
2014-12-01 10:00:00,28.96,28.99,28.63,28.65,18298400.0,25.7355,25.7622,25.4423,25.4601,18298400.0
2014-12-01 10:10:00,28.65,28.97,28.61,28.95,16566800.0,25.4601,25.7444,25.4245,25.7267,16566800.0
2014-12-01 10:20:00,28.95,29.13,28.91,28.99,13679600.0,25.7267,25.8866,25.6911,25.7622,13679600.0
2014-12-01 10:30:00,28.99,29.07,28.82,28.96,9644800.0,25.7622,25.8333,25.6111,25.7355,9644800.0
2014-12-01 10:40:00,28.96,29.0,28.85,28.99,6212400.0,25.7355,25.7711,25.6378,25.7622,6212400.0
2014-12-01 10:50:00,28.99,28.99,28.78,28.82,7254800.0,25.7622,25.7622,25.5756,25.6111,7254800.0
2014-12-01 11:00:00,28.83,28.96,28.82,28.89,5334800.0,25.62,25.7355,25.6111,25.6733,5334800.0
2014-12-01 11:10:00,28.89,28.98,28.84,28.97,6015600.0,25.6733,25.7533,25.6289,25.7444,6015600.0
2014-12-01 11:20:00,28.97,29.06,28.96,29.0,6288800.0,25.7444,25.8244,25.7355,25.7711,6288800.0
2014-12-01 11:30:00,29.0,29.01,28.92,28.95,4871600.0,25.7711,25.78,25.7,25.7267,4871600.0
2014-12-01 11:40:00,28.95,29.05,28.93,28.97,4256400.0,25.7267,25.8155,25.7089,25.7444,4256400.0
2014-12-01 11:50:00,28.97,28.97,28.89,28.89,3898400.0,25.7444,25.7444,25.6733,25.6733,3898400.0
2014-12-01 12:00:00,28.9,28.93,28.83,28.84,4684800.0,25.6822,25.7089,25.62,25.6289,4684800.0
2014-12-01 12:10:00,28.85,28.91,28.84,28.89,2959200.0,25.6378,25.6911,25.6289,25.6733,2959200.0
2014-12-01 12:20:00,28.89,28.94,28.88,28.91,2501600.0,25.6733,25.7178,25.6644,25.6911,2501600.0
2014-12-01 12:30:00,28.91,28.96,28.9,28.91,2689200.0,25.6911,25.7355,25.6822,25.6911,2689200.0
2014-12-01 12:40:00,28.91,28.93,28.88,28.89,2061600.0,25.6911,25.7089,25.6644,25.6733,2061600.0
2014-12-01 12:50:00,28.9,28.95,28.86,28.92,3990400.0,25.6822,25.7267,25.6467,25.7,3990400.0
2014-12-01 13:00:00,28.92,29.02,28.92,29.02,4364000.0,25.7,25.7889,25.7,25.7889,4364000.0
2014-12-01 13:10:00,29.02,29.08,29.0,29.03,4047200.0,25.7889,25.8422,25.7711,25.7977,4047200.0
2014-12-01 13:20:00,29.03,29.08,29.02,29.06,3401200.0,25.7977,25.8422,25.7889,25.8244,3401200.0
2014-12-01 13:30:00,29.06,29.12,29.05,29.09,3723600.0,25.8244,25.8777,25.8155,25.8511,3723600.0
2014-12-01 13:40:00,29.1,29.1,29.05,29.08,2604000.0,25.8599,25.8599,25.8155,25.8422,2604000.0
2014-12-01 13:50:00,29.08,29.08,29.02,29.05,2785200.0,25.8422,25.8422,25.7889,25.8155,2785200.0
2014-12-01 14:00:00,29.05,29.05,28.95,29.0,3626000.0,25.8155,25.8155,25.7267,25.7711,3626000.0
2014-12-01 14:10:00,29.0,29.0,28.88,28.9,3315600.0,25.7711,25.7711,25.6644,25.6822,3315600.0
2014-12-01 14:20:00,28.9,28.9,28.78,28.8,5812400.0,25.6822,25.6822,25.5756,25.5934,5812400.0
2014-12-01 14:30:00,28.8,28.83,28.67,28.79,8143600.0,25.5934,25.62,25.4778,25.5845,8143600.0
2014-12-01 14:40:00,28.79,28.79,28.7,28.76,4274800.0,25.5845,25.5845,25.5045,25.5578,4274800.0
2014-12-01 14:50:00,28.77,28.8,28.75,28.79,2961600.0,25.5667,25.5934,25.5489,25.5845,2961600.0
2014-12-01 15:00:00,28.8,28.82,28.76,28.77,3062000.0,25.5934,25.6111,25.5578,25.5667,3062000.0
2014-12-01 15:10:00,28.77,28.85,28.75,28.82,4352800.0,25.5667,25.6378,25.5489,25.6111,4352800.0
2014-12-01 15:20:00,28.82,28.84,28.77,28.77,3186400.0,25.6111,25.6289,25.5667,25.5667,3186400.0
2014-12-01 15:30:00,28.77,28.79,28.66,28.7,6146800.0,25.5667,25.5845,25.4689,25.5045,6146800.0
2014-12-01 15:40:00,28.69,28.73,28.61,28.69,9116400.0,25.4956,25.5311,25.4245,25.4956,9116400.0
2014-12-01 15:50:00,28.69,28.78,28.65,28.77,11715600.0,25.4956,25.5756,25.4601,25.5667,11715600.0
2014-12-02 09:30:00,28.38,28.43,28.19,28.4,30495200.0,25.2201,25.2645,25.0513,25.2379,30495200.0
2014-12-02 09:40:00,28.4,28.61,28.36,28.57,13811600.0,25.2379,25.4245,25.2023,25.389,13811600.0
2014-12-02 09:50:00,28.57,28.57,28.34,28.49,11441600.0,25.389,25.389,25.1846,25.3179,11441600.0
2014-12-02 10:00:00,28.48,28.64,28.47,28.58,9872800.0,25.309,25.4512,25.3001,25.3978,9872800.0
2014-12-02 10:10:00,28.58,28.64,28.47,28.61,6798400.0,25.3978,25.4512,25.3001,25.4245,6798400.0
2014-12-02 10:20:00,28.61,28.76,28.59,28.74,8118000.0,25.4245,25.5578,25.4067,25.54,8118000.0
2014-12-02 10:30:00,28.74,28.75,28.66,28.67,5863600.0,25.54,25.5489,25.4689,25.4778,5863600.0
2014-12-02 10:40:00,28.67,28.87,28.65,28.81,7668400.0,25.4778,25.6556,25.4601,25.6022,7668400.0
2014-12-02 10:50:00,28.81,28.82,28.67,28.76,6144800.0,25.6022,25.6111,25.4778,25.5578,6144800.0
2014-12-02 11:00:00,28.76,28.78,28.69,28.71,3414800.0,25.5578,25.5756,25.4956,25.5134,3414800.0
2014-12-02 11:10:00,28.71,28.76,28.64,28.76,4592000.0,25.5134,25.5578,25.4512,25.5578,4592000.0
2014-12-02 11:20:00,28.76,28.8,28.73,28.75,3252000.0,25.5578,25.5934,25.5311,25.5489,3252000.0
2014-12-02 11:30:00,28.76,28.82,28.73,28.82,3105600.0,25.5578,25.6111,25.5311,25.6111,3105600.0
2014-12-02 11:40:00,28.81,28.85,28.81,28.83,3293200.0,25.6022,25.6378,25.6022,25.62,3293200.0
2014-12-02 11:50:00,28.83,28.92,28.82,28.9,3737200.0,25.62,25.7,25.6111,25.6822,3737200.0
2014-12-02 12:00:00,28.9,28.93,28.88,28.93,3441600.0,25.6822,25.7089,25.6644,25.7089,3441600.0
2014-12-02 12:10:00,28.93,28.94,28.81,28.81,4177600.0,25.7089,25.7178,25.6022,25.6022,4177600.0
2014-12-02 12:20:00,28.82,28.89,28.81,28.87,2329600.0,25.6111,25.6733,25.6022,25.6556,2329600.0
2014-12-02 12:30:00,28.87,28.88,28.67,28.76,4672800.0,25.6556,25.6644,25.4778,25.5578,4672800.0
2014-12-02 12:40:00,28.76,28.79,28.73,28.77,2674400.0,25.5578,25.5845,25.5311,25.5667,2674400.0
2014-12-02 12:50:00,28.77,28.86,28.76,28.83,1682800.0,25.5667,25.6467,25.5578,25.62,1682800.0
2014-12-02 13:00:00,28.83,28.85,28.79,28.8,1927200.0,25.62,25.6378,25.5845,25.5934,1927200.0
2014-12-02 13:10:00,28.8,28.81,28.78,28.8,1862400.0,25.5934,25.6022,25.5756,25.5934,1862400.0
2014-12-02 13:20:00,28.8,28.82,28.76,28.81,1982000.0,25.5934,25.6111,25.5578,25.6022,1982000.0
2014-12-02 13:30:00,28.8,28.84,28.78,28.81,1523200.0,25.5934,25.6289,25.5756,25.6022,1523200.0
2014-12-02 13:40:00,28.82,28.83,28.79,28.79,1800400.0,25.6111,25.62,25.5845,25.5845,1800400.0
2014-12-02 13:50:00,28.79,28.79,28.74,28.77,2276800.0,25.5845,25.5845,25.54,25.5667,2276800.0
2014-12-02 14:00:00,28.77,28.78,28.69,28.71,2220400.0,25.5667,25.5756,25.4956,25.5134,2220400.0
2014-12-02 14:10:00,28.71,28.73,28.69,28.7,1835600.0,25.5134,25.5311,25.4956,25.5045,1835600.0
2014-12-02 14:20:00,28.7,28.74,28.69,28.72,1754000.0,25.5045,25.54,25.4956,25.5223,1754000.0
2014-12-02 14:30:00,28.73,28.78,28.71,28.78,1796000.0,25.5311,25.5756,25.5134,25.5756,1796000.0
2014-12-02 14:40:00,28.78,28.8,28.77,28.79,2044400.0,25.5756,25.5934,25.5667,25.5845,2044400.0
2014-12-02 14:50:00,28.79,28.8,28.77,28.78,1963200.0,25.5845,25.5934,25.5667,25.5756,1963200.0
2014-12-02 15:00:00,28.78,28.81,28.78,28.8,2344800.0,25.5756,25.6022,25.5756,25.5934,2344800.0
2014-12-02 15:10:00,28.8,28.8,28.74,28.75,2532400.0,25.5934,25.5934,25.54,25.5489,2532400.0
2014-12-02 15:20:00,28.75,28.75,28.64,28.66,4112400.0,25.5489,25.5489,25.4512,25.4689,4112400.0
2014-12-02 15:30:00,28.66,28.72,28.66,28.7,3648800.0,25.4689,25.5223,25.4689,25.5045,3648800.0
2014-12-02 15:40:00,28.7,28.7,28.59,28.6,5772400.0,25.5045,25.5045,25.4067,25.4156,5772400.0
2014-12-02 15:50:00,28.6,28.66,28.6,28.66,7578000.0,25.4156,25.4689,25.4156,25.4689,7578000.0
2014-12-03 09:30:00,28.94,29.04,28.84,29.04,15600400.0,25.7178,25.8066,25.6289,25.8066,15600400.0
2014-12-03 09:40:00,29.04,29.09,28.96,29.03,10064400.0,25.8066,25.8511,25.7355,25.7977,10064400.0
2014-12-03 09:50:00,29.03,29.06,28.9,28.96,7304800.0,25.7977,25.8244,25.6822,25.7355,7304800.0
2014-12-03 10:00:00,28.96,28.96,28.81,28.87,8466000.0,25.7355,25.7355,25.6022,25.6556,8466000.0
2014-12-03 10:10:00,28.87,28.98,28.87,28.94,5444400.0,25.6556,25.7533,25.6556,25.7178,5444400.0
2014-12-03 10:20:00,28.95,28.95,28.81,28.84,4533600.0,25.7267,25.7267,25.6022,25.6289,4533600.0
2014-12-03 10:30:00,28.83,28.94,28.83,28.87,4054800.0,25.62,25.7178,25.62,25.6556,4054800.0
2014-12-03 10:40:00,28.87,28.88,28.78,28.86,5172000.0,25.6556,25.6644,25.5756,25.6467,5172000.0
2014-12-03 10:50:00,28.86,28.86,28.79,28.81,3144400.0,25.6467,25.6467,25.5845,25.6022,3144400.0
2014-12-03 11:00:00,28.81,28.92,28.81,28.9,4463600.0,25.6022,25.7,25.6022,25.6822,4463600.0
2014-12-03 11:10:00,28.9,28.94,28.88,28.94,4361600.0,25.6822,25.7178,25.6644,25.7178,4361600.0
2014-12-03 11:20:00,28.94,28.96,28.89,28.92,3011600.0,25.7178,25.7355,25.6733,25.7,3011600.0
2014-12-03 11:30:00,28.92,28.98,28.9,28.93,2950800.0,25.7,25.7533,25.6822,25.7089,2950800.0
2014-12-03 11:40:00,28.93,28.94,28.89,28.91,2026800.0,25.7089,25.7178,25.6733,25.6911,2026800.0
2014-12-03 11:50:00,28.91,28.94,28.9,28.92,1730800.0,25.6911,25.7178,25.6822,25.7,1730800.0
2014-12-03 12:00:00,28.92,28.93,28.86,28.86,1784000.0,25.7,25.7089,25.6467,25.6467,1784000.0
2014-12-03 12:10:00,28.86,28.88,28.84,28.86,2213600.0,25.6467,25.6644,25.6289,25.6467,2213600.0
2014-12-03 12:20:00,28.85,28.89,28.85,28.85,1276800.0,25.6378,25.6733,25.6378,25.6378,1276800.0
2014-12-03 12:30:00,28.85,28.89,28.82,28.86,1674400.0,25.6378,25.6733,25.6111,25.6467,1674400.0
2014-12-03 12:40:00,28.86,28.91,28.85,28.9,1867200.0,25.6467,25.6911,25.6378,25.6822,1867200.0
2014-12-03 12:50:00,28.9,28.92,28.89,28.91,1466000.0,25.6822,25.7,25.6733,25.6911,1466000.0
2014-12-03 13:00:00,28.91,28.93,28.87,28.88,1703200.0,25.6911,25.7089,25.6556,25.6644,1703200.0
2014-12-03 13:10:00,28.88,28.9,28.86,28.89,1204000.0,25.6644,25.6822,25.6467,25.6733,1204000.0
2014-12-03 13:20:00,28.9,28.93,28.87,28.9,1701200.0,25.6822,25.7089,25.6556,25.6822,1701200.0
2014-12-03 13:30:00,28.9,28.94,28.89,28.93,1763600.0,25.6822,25.7178,25.6733,25.7089,1763600.0
2014-12-03 13:40:00,28.92,28.93,28.89,28.93,1459200.0,25.7,25.7089,25.6733,25.7089,1459200.0
2014-12-03 13:50:00,28.93,28.96,28.92,28.96,1746000.0,25.7089,25.7355,25.7,25.7355,1746000.0
2014-12-03 14:00:00,28.96,28.96,28.93,28.96,1758800.0,25.7355,25.7355,25.7089,25.7355,1758800.0
2014-12-03 14:10:00,28.96,28.97,28.93,28.95,2013200.0,25.7355,25.7444,25.7089,25.7267,2013200.0
2014-12-03 14:20:00,28.96,28.97,28.93,28.96,1570800.0,25.7355,25.7444,25.7089,25.7355,1570800.0
2014-12-03 14:30:00,28.96,28.97,28.94,28.96,1464400.0,25.7355,25.7444,25.7178,25.7355,1464400.0
2014-12-03 14:40:00,28.96,28.96,28.93,28.93,1269600.0,25.7355,25.7355,25.7089,25.7089,1269600.0
2014-12-03 14:50:00,28.93,28.96,28.92,28.95,1834800.0,25.7089,25.7355,25.7,25.7267,1834800.0
2014-12-03 15:00:00,28.95,28.96,28.94,28.96,1492800.0,25.7267,25.7355,25.7178,25.7355,1492800.0
2014-12-03 15:10:00,28.96,29.03,28.96,29.03,4344000.0,25.7355,25.7977,25.7355,25.7977,4344000.0
2014-12-03 15:20:00,29.03,29.04,29.01,29.04,3123200.0,25.7977,25.8066,25.78,25.8066,3123200.0
2014-12-03 15:30:00,29.04,29.05,29.03,29.05,3541200.0,25.8066,25.8155,25.7977,25.8155,3541200.0
2014-12-03 15:40:00,29.05,29.05,29.02,29.05,3360800.0,25.8155,25.8155,25.7889,25.8155,3360800.0
2014-12-03 15:50:00,29.05,29.05,28.98,28.98,7598800.0,25.8155,25.8155,25.7533,25.7533,7598800.0
2014-12-04 09:30:00,28.94,29.05,28.9,29.01,7937600.0,25.7178,25.8155,25.6822,25.78,7937600.0
2014-12-04 09:40:00,29.01,29.08,28.96,29.07,5140400.0,25.78,25.8422,25.7355,25.8333,5140400.0
2014-12-04 09:50:00,29.07,29.19,29.02,29.17,6938800.0,25.8333,25.9399,25.7889,25.9222,6938800.0
2014-12-04 10:00:00,29.17,29.23,29.15,29.2,7778800.0,25.9222,25.9755,25.9044,25.9488,7778800.0
2014-12-04 10:10:00,29.2,29.25,29.16,29.25,4180000.0,25.9488,25.9932,25.9133,25.9932,4180000.0
2014-12-04 10:20:00,29.24,29.3,29.22,29.22,7400800.0,25.9844,26.0377,25.9666,25.9666,7400800.0
2014-12-04 10:30:00,29.23,29.23,29.14,29.17,4826000.0,25.9755,25.9755,25.8955,25.9222,4826000.0
2014-12-04 10:40:00,29.17,29.18,29.09,29.14,4924800.0,25.9222,25.931,25.8511,25.8955,4924800.0
2014-12-04 10:50:00,29.14,29.16,29.09,29.15,3649200.0,25.8955,25.9133,25.8511,25.9044,3649200.0
2014-12-04 11:00:00,29.15,29.15,29.06,29.07,4476800.0,25.9044,25.9044,25.8244,25.8333,4476800.0
2014-12-04 11:10:00,29.07,29.1,29.04,29.08,3118000.0,25.8333,25.8599,25.8066,25.8422,3118000.0
2014-12-04 11:20:00,29.08,29.1,29.0,29.0,3317600.0,25.8422,25.8599,25.7711,25.7711,3317600.0
2014-12-04 11:30:00,29.0,29.07,28.98,29.04,3940800.0,25.7711,25.8333,25.7533,25.8066,3940800.0
2014-12-04 11:40:00,29.05,29.09,29.05,29.08,2638800.0,25.8155,25.8511,25.8155,25.8422,2638800.0
2014-12-04 11:50:00,29.08,29.1,29.06,29.08,2422000.0,25.8422,25.8599,25.8244,25.8422,2422000.0
2014-12-04 12:00:00,29.08,29.11,29.06,29.11,2225600.0,25.8422,25.8688,25.8244,25.8688,2225600.0
2014-12-04 12:10:00,29.11,29.12,29.09,29.11,1594000.0,25.8688,25.8777,25.8511,25.8688,1594000.0
2014-12-04 12:20:00,29.11,29.13,29.11,29.11,1744000.0,25.8688,25.8866,25.8688,25.8688,1744000.0
2014-12-04 12:30:00,29.11,29.15,29.05,29.07,5003600.0,25.8688,25.9044,25.8155,25.8333,5003600.0
2014-12-04 12:40:00,29.07,29.08,29.05,29.07,1994000.0,25.8333,25.8422,25.8155,25.8333,1994000.0
2014-12-04 12:50:00,29.07,29.07,28.94,29.03,5208400.0,25.8333,25.8333,25.7178,25.7977,5208400.0
2014-12-04 13:00:00,29.03,29.06,29.0,29.05,1824000.0,25.7977,25.8244,25.7711,25.8155,1824000.0
2014-12-04 13:10:00,29.05,29.05,29.02,29.03,1369600.0,25.8155,25.8155,25.7889,25.7977,1369600.0
2014-12-04 13:20:00,29.04,29.05,29.02,29.04,1100000.0,25.8066,25.8155,25.7889,25.8066,1100000.0
2014-12-04 13:30:00,29.04,29.04,28.98,29.01,1923200.0,25.8066,25.8066,25.7533,25.78,1923200.0
2014-12-04 13:40:00,29.0,29.04,28.99,29.03,1226400.0,25.7711,25.8066,25.7622,25.7977,1226400.0
2014-12-04 13:50:00,29.03,29.04,29.0,29.0,1275200.0,25.7977,25.8066,25.7711,25.7711,1275200.0
2014-12-04 14:00:00,29.0,29.01,28.96,28.99,2154800.0,25.7711,25.78,25.7355,25.7622,2154800.0
2014-12-04 14:10:00,28.99,29.0,28.98,28.98,1227600.0,25.7622,25.7711,25.7533,25.7533,1227600.0
2014-12-04 14:20:00,28.98,29.0,28.98,29.0,1131600.0,25.7533,25.7711,25.7533,25.7711,1131600.0
2014-12-04 14:30:00,29.0,29.0,28.92,28.96,2759600.0,25.7711,25.7711,25.7,25.7355,2759600.0
2014-12-04 14:40:00,28.96,28.97,28.95,28.97,1388400.0,25.7355,25.7444,25.7267,25.7444,1388400.0
2014-12-04 14:50:00,28.97,28.97,28.95,28.96,1402000.0,25.7444,25.7444,25.7267,25.7355,1402000.0
2014-12-04 15:00:00,28.96,28.97,28.95,28.97,1784400.0,25.7355,25.7444,25.7267,25.7444,1784400.0
2014-12-04 15:10:00,28.97,28.97,28.92,28.93,2020400.0,25.7444,25.7444,25.7,25.7089,2020400.0
2014-12-04 15:20:00,28.93,28.95,28.89,28.9,3497600.0,25.7089,25.7267,25.6733,25.6822,3497600.0
2014-12-04 15:30:00,28.9,28.9,28.84,28.84,5199200.0,25.6822,25.6822,25.6289,25.6289,5199200.0
2014-12-04 15:40:00,28.84,28.88,28.82,28.87,4244000.0,25.6289,25.6644,25.6111,25.6556,4244000.0
2014-12-04 15:50:00,28.87,28.88,28.84,28.87,7221200.0,25.6556,25.6644,25.6289,25.6556,7221200.0
2014-12-05 09:30:00,29.0,29.0,28.86,28.88,10629200.0,25.7711,25.7711,25.6467,25.6644,10629200.0
2014-12-05 09:40:00,28.87,28.93,28.77,28.91,7356000.0,25.6556,25.7089,25.5667,25.6911,7356000.0
2014-12-05 09:50:00,28.91,28.95,28.88,28.93,4788400.0,25.6911,25.7267,25.6644,25.7089,4788400.0
2014-12-05 10:00:00,28.93,28.93,28.8,28.82,5078400.0,25.7089,25.7089,25.5934,25.6111,5078400.0
2014-12-05 10:10:00,28.82,28.92,28.82,28.89,4624400.0,25.6111,25.7,25.6111,25.6733,4624400.0
2014-12-05 10:20:00,28.89,28.9,28.81,28.86,3750000.0,25.6733,25.6822,25.6022,25.6467,3750000.0
2014-12-05 10:30:00,28.86,28.91,28.84,28.91,2948000.0,25.6467,25.6911,25.6289,25.6911,2948000.0
2014-12-05 10:40:00,28.91,28.92,28.86,28.88,3072000.0,25.6911,25.7,25.6467,25.6644,3072000.0
2014-12-05 10:50:00,28.89,28.91,28.86,28.86,2934400.0,25.6733,25.6911,25.6467,25.6467,2934400.0
2014-12-05 11:00:00,28.86,28.89,28.85,28.88,2399600.0,25.6467,25.6733,25.6378,25.6644,2399600.0
2014-12-05 11:10:00,28.88,28.91,28.87,28.88,2473600.0,25.6644,25.6911,25.6556,25.6644,2473600.0
2014-12-05 11:20:00,28.88,28.91,28.85,28.88,2158800.0,25.6644,25.6911,25.6378,25.6644,2158800.0
2014-12-05 11:30:00,28.88,28.89,28.84,28.87,3375200.0,25.6644,25.6733,25.6289,25.6556,3375200.0
2014-12-05 11:40:00,28.86,28.93,28.83,28.88,2602400.0,25.6467,25.7089,25.62,25.6644,2602400.0
2014-12-05 11:50:00,28.89,28.91,28.87,28.89,1586400.0,25.6733,25.6911,25.6556,25.6733,1586400.0
2014-12-05 12:00:00,28.89,28.92,28.88,28.89,1663600.0,25.6733,25.7,25.6644,25.6733,1663600.0
2014-12-05 12:10:00,28.89,28.94,28.88,28.93,2388000.0,25.6733,25.7178,25.6644,25.7089,2388000.0
2014-12-05 12:20:00,28.93,28.97,28.91,28.96,2535200.0,25.7089,25.7444,25.6911,25.7355,2535200.0
2014-12-05 12:30:00,28.97,29.0,28.96,28.97,3052400.0,25.7444,25.7711,25.7355,25.7444,3052400.0
2014-12-05 12:40:00,28.97,29.02,28.96,29.0,3137600.0,25.7444,25.7889,25.7355,25.7711,3137600.0
2014-12-05 12:50:00,29.0,29.0,28.96,28.96,7327200.0,25.7711,25.7711,25.7355,25.7355,7327200.0
2014-12-05 13:00:00,28.96,28.97,28.91,28.94,2206000.0,25.7355,25.7444,25.6911,25.7178,2206000.0
2014-12-05 13:10:00,28.94,28.96,28.88,28.89,1910800.0,25.7178,25.7355,25.6644,25.6733,1910800.0
2014-12-05 13:20:00,28.89,28.94,28.88,28.92,1897200.0,25.6733,25.7178,25.6644,25.7,1897200.0
2014-12-05 13:30:00,28.92,28.93,28.91,28.93,1521200.0,25.7,25.7089,25.6911,25.7089,1521200.0
2014-12-05 13:40:00,28.92,28.96,28.92,28.94,1218000.0,25.7,25.7355,25.7,25.7178,1218000.0
2014-12-05 13:50:00,28.94,28.95,28.92,28.93,1376400.0,25.7178,25.7267,25.7,25.7089,1376400.0
2014-12-05 14:00:00,28.93,28.94,28.9,28.93,1980800.0,25.7089,25.7178,25.6822,25.7089,1980800.0
2014-12-05 14:10:00,28.93,28.93,28.87,28.88,1716000.0,25.7089,25.7089,25.6556,25.6644,1716000.0
2014-12-05 14:20:00,28.88,28.89,28.84,28.85,2224800.0,25.6644,25.6733,25.6289,25.6378,2224800.0
2014-12-05 14:30:00,28.85,28.87,28.83,28.86,1673200.0,25.6378,25.6556,25.62,25.6467,1673200.0
2014-12-05 14:40:00,28.86,28.86,28.81,28.83,1599600.0,25.6467,25.6467,25.6022,25.62,1599600.0
2014-12-05 14:50:00,28.83,28.83,28.8,28.81,1928800.0,25.62,25.62,25.5934,25.6022,1928800.0
2014-12-05 15:00:00,28.81,28.83,28.79,28.83,2586000.0,25.6022,25.62,25.5845,25.62,2586000.0
2014-12-05 15:10:00,28.83,28.86,28.82,28.85,1934400.0,25.62,25.6467,25.6111,25.6378,1934400.0
2014-12-05 15:20:00,28.85,28.85,28.79,28.8,2730800.0,25.6378,25.6378,25.5845,25.5934,2730800.0
2014-12-05 15:30:00,28.8,28.81,28.73,28.73,5748800.0,25.5934,25.6022,25.5311,25.5311,5748800.0
2014-12-05 15:40:00,28.73,28.76,28.66,28.67,6649600.0,25.5311,25.5578,25.4689,25.4778,6649600.0
2014-12-05 15:50:00,28.67,28.75,28.66,28.75,10747200.0,25.4778,25.5489,25.4689,25.5489,10747200.0
2014-12-08 09:30:00,28.53,28.58,28.28,28.48,14710400.0,25.3534,25.3978,25.1312,25.309,14710400.0
2014-12-08 09:40:00,28.48,28.61,28.48,28.57,6261200.0,25.309,25.4245,25.309,25.389,6261200.0
2014-12-08 09:50:00,28.57,28.66,28.56,28.56,5310000.0,25.389,25.4689,25.3801,25.3801,5310000.0
2014-12-08 10:00:00,28.58,28.62,28.45,28.5,5081200.0,25.3978,25.4334,25.2823,25.3268,5081200.0
2014-12-08 10:10:00,28.5,28.52,28.45,28.52,3648400.0,25.3268,25.3445,25.2823,25.3445,3648400.0
2014-12-08 10:20:00,28.52,28.56,28.51,28.53,2923600.0,25.3445,25.3801,25.3356,25.3534,2923600.0
2014-12-08 10:30:00,28.53,28.58,28.51,28.54,3168000.0,25.3534,25.3978,25.3356,25.3623,3168000.0
2014-12-08 10:40:00,28.54,28.56,28.51,28.53,2708800.0,25.3623,25.3801,25.3356,25.3534,2708800.0
2014-12-08 10:50:00,28.54,28.54,28.44,28.47,3486400.0,25.3623,25.3623,25.2734,25.3001,3486400.0
2014-12-08 11:00:00,28.46,28.47,28.39,28.4,3994000.0,25.2912,25.3001,25.229,25.2379,3994000.0
2014-12-08 11:10:00,28.4,28.42,28.37,28.38,5094400.0,25.2379,25.2557,25.2112,25.2201,5094400.0
2014-12-08 11:20:00,28.38,28.39,28.32,28.32,4466400.0,25.2201,25.229,25.1668,25.1668,4466400.0
2014-12-08 11:30:00,28.32,28.38,28.32,28.35,4106400.0,25.1668,25.2201,25.1668,25.1935,4106400.0
2014-12-08 11:40:00,28.35,28.42,28.35,28.4,4066800.0,25.1935,25.2557,25.1935,25.2379,4066800.0
2014-12-08 11:50:00,28.4,28.44,28.36,28.42,3685200.0,25.2379,25.2734,25.2023,25.2557,3685200.0
2014-12-08 12:00:00,28.42,28.46,28.41,28.42,2780400.0,25.2557,25.2912,25.2468,25.2557,2780400.0
2014-12-08 12:10:00,28.43,28.43,28.12,28.18,9720800.0,25.2645,25.2645,24.9891,25.0424,9720800.0
2014-12-08 12:20:00,28.18,28.19,28.07,28.11,9619200.0,25.0424,25.0513,24.9446,24.9802,9619200.0
2014-12-08 12:30:00,28.11,28.14,28.07,28.12,6830000.0,24.9802,25.0068,24.9446,24.9891,6830000.0
2014-12-08 12:40:00,28.12,28.2,28.11,28.17,4458400.0,24.9891,25.0602,24.9802,25.0335,4458400.0
2014-12-08 12:50:00,28.17,28.18,28.0,28.05,6442000.0,25.0335,25.0424,24.8824,24.9269,6442000.0
2014-12-08 13:00:00,28.05,28.17,28.04,28.17,4297600.0,24.9269,25.0335,24.918,25.0335,4297600.0
2014-12-08 13:10:00,28.17,28.21,28.14,28.16,3950800.0,25.0335,25.069,25.0068,25.0246,3950800.0
2014-12-08 13:20:00,28.16,28.17,28.04,28.08,3939600.0,25.0246,25.0335,24.918,24.9535,3939600.0
2014-12-08 13:30:00,28.08,28.09,27.93,28.0,9466400.0,24.9535,24.9624,24.8202,24.8824,9466400.0
2014-12-08 13:40:00,28.0,28.04,27.97,28.01,3906000.0,24.8824,24.918,24.8558,24.8913,3906000.0
2014-12-08 13:50:00,28.01,28.06,27.97,27.98,3851600.0,24.8913,24.9357,24.8558,24.8647,3851600.0
2014-12-08 14:00:00,27.98,28.02,27.91,28.0,6240400.0,24.8647,24.9002,24.8024,24.8824,6240400.0
2014-12-08 14:10:00,27.99,28.03,27.96,28.02,4270000.0,24.8735,24.9091,24.8469,24.9002,4270000.0
2014-12-08 14:20:00,28.02,28.11,28.0,28.08,3994800.0,24.9002,24.9802,24.8824,24.9535,3994800.0
2014-12-08 14:30:00,28.08,28.1,28.05,28.09,3220400.0,24.9535,24.9713,24.9269,24.9624,3220400.0
2014-12-08 14:40:00,28.08,28.16,28.08,28.15,3834800.0,24.9535,25.0246,24.9535,25.0157,3834800.0
2014-12-08 14:50:00,28.14,28.16,28.11,28.13,3264400.0,25.0068,25.0246,24.9802,24.998,3264400.0
2014-12-08 15:00:00,28.13,28.15,28.08,28.09,2758000.0,24.998,25.0157,24.9535,24.9624,2758000.0
2014-12-08 15:10:00,28.09,28.15,28.08,28.11,2454800.0,24.9624,25.0157,24.9535,24.9802,2454800.0
2014-12-08 15:20:00,28.11,28.12,28.07,28.07,3212000.0,24.9802,24.9891,24.9446,24.9446,3212000.0
2014-12-08 15:30:00,28.07,28.08,28.02,28.04,3488800.0,24.9446,24.9535,24.9002,24.918,3488800.0
2014-12-08 15:40:00,28.04,28.09,28.03,28.06,3838000.0,24.918,24.9624,24.9091,24.9357,3838000.0
2014-12-08 15:50:00,28.06,28.12,28.04,28.1,10320400.0,24.9357,24.9891,24.918,24.9713,10320400.0
2014-12-09 09:30:00,27.55,27.65,27.34,27.65,29914400.0,24.4825,24.5714,24.2959,24.5714,29914400.0
2014-12-09 09:40:00,27.65,27.86,27.6,27.86,11255600.0,24.5714,24.758,24.527,24.758,11255600.0
2014-12-09 09:50:00,27.86,27.88,27.69,27.83,7841200.0,24.758,24.7758,24.6069,24.7314,7841200.0
2014-12-09 10:00:00,27.84,27.91,27.82,27.86,6106400.0,24.7402,24.8024,24.7225,24.758,6106400.0
2014-12-09 10:10:00,27.86,27.87,27.72,27.79,6264800.0,24.758,24.7669,24.6336,24.6958,6264800.0
2014-12-09 10:20:00,27.79,27.8,27.63,27.64,5829200.0,24.6958,24.7047,24.5536,24.5625,5829200.0
2014-12-09 10:30:00,27.64,27.69,27.57,27.64,7244400.0,24.5625,24.6069,24.5003,24.5625,7244400.0
2014-12-09 10:40:00,27.64,27.82,27.64,27.81,5354000.0,24.5625,24.7225,24.5625,24.7136,5354000.0
2014-12-09 10:50:00,27.81,27.89,27.78,27.78,4815600.0,24.7136,24.7847,24.6869,24.6869,4815600.0
2014-12-09 11:00:00,27.78,27.94,27.78,27.84,4088000.0,24.6869,24.8291,24.6869,24.7402,4088000.0
2014-12-09 11:10:00,27.84,27.95,27.81,27.94,3076000.0,24.7402,24.838,24.7136,24.8291,3076000.0
2014-12-09 11:20:00,27.94,28.0,27.92,27.98,5766400.0,24.8291,24.8824,24.8113,24.8647,5766400.0
2014-12-09 11:30:00,27.98,27.99,27.87,27.9,3822800.0,24.8647,24.8735,24.7669,24.7936,3822800.0
2014-12-09 11:40:00,27.9,27.95,27.86,27.91,3070800.0,24.7936,24.838,24.758,24.8024,3070800.0
2014-12-09 11:50:00,27.92,27.94,27.86,27.93,2501600.0,24.8113,24.8291,24.758,24.8202,2501600.0
2014-12-09 12:00:00,27.93,28.05,27.9,28.0,4231200.0,24.8202,24.9269,24.7936,24.8824,4231200.0
2014-12-09 12:10:00,28.0,28.02,27.92,27.95,2802400.0,24.8824,24.9002,24.8113,24.838,2802400.0
2014-12-09 12:20:00,27.95,28.01,27.92,28.0,2562400.0,24.838,24.8913,24.8113,24.8824,2562400.0
2014-12-09 12:30:00,28.0,28.14,27.97,28.14,4172800.0,24.8824,25.0068,24.8558,25.0068,4172800.0
2014-12-09 12:40:00,28.13,28.18,28.11,28.13,4142400.0,24.998,25.0424,24.9802,24.998,4142400.0
2014-12-09 12:50:00,28.13,28.21,28.1,28.2,3645200.0,24.998,25.069,24.9713,25.0602,3645200.0
2014-12-09 13:00:00,28.2,28.32,28.17,28.31,6181600.0,25.0602,25.1668,25.0335,25.1579,6181600.0
2014-12-09 13:10:00,28.31,28.34,28.28,28.28,5022400.0,25.1579,25.1846,25.1312,25.1312,5022400.0
2014-12-09 13:20:00,28.28,28.35,28.28,28.3,3299200.0,25.1312,25.1935,25.1312,25.149,3299200.0
2014-12-09 13:30:00,28.3,28.41,28.3,28.4,4456800.0,25.149,25.2468,25.149,25.2379,4456800.0
2014-12-09 13:40:00,28.4,28.42,28.33,28.34,3161600.0,25.2379,25.2557,25.1757,25.1846,3161600.0
2014-12-09 13:50:00,28.34,28.37,28.31,28.36,3746800.0,25.1846,25.2112,25.1579,25.2023,3746800.0
2014-12-09 14:00:00,28.36,28.37,28.32,28.36,2256800.0,25.2023,25.2112,25.1668,25.2023,2256800.0
2014-12-09 14:10:00,28.36,28.38,28.31,28.32,2130800.0,25.2023,25.2201,25.1579,25.1668,2130800.0
2014-12-09 14:20:00,28.33,28.35,28.29,28.32,2190400.0,25.1757,25.1935,25.1401,25.1668,2190400.0
2014-12-09 14:30:00,28.32,28.33,28.23,28.27,3858000.0,25.1668,25.1757,25.0868,25.1224,3858000.0
2014-12-09 14:40:00,28.27,28.28,28.24,28.25,1807600.0,25.1224,25.1312,25.0957,25.1046,1807600.0
2014-12-09 14:50:00,28.25,28.29,28.21,28.28,2128400.0,25.1046,25.1401,25.069,25.1312,2128400.0
2014-12-09 15:00:00,28.29,28.39,28.28,28.38,3794400.0,25.1401,25.229,25.1312,25.2201,3794400.0
2014-12-09 15:10:00,28.38,28.44,28.35,28.43,3104800.0,25.2201,25.2734,25.1935,25.2645,3104800.0
2014-12-09 15:20:00,28.44,28.46,28.38,28.41,3125600.0,25.2734,25.2912,25.2201,25.2468,3125600.0
2014-12-09 15:30:00,28.41,28.46,28.41,28.44,3380400.0,25.2468,25.2912,25.2468,25.2734,3380400.0
2014-12-09 15:40:00,28.43,28.55,28.43,28.54,6239600.0,25.2645,25.3712,25.2645,25.3623,6239600.0
2014-12-09 15:50:00,28.54,28.58,28.49,28.53,11014800.0,25.3623,25.3978,25.3179,25.3534,11014800.0
2014-12-10 09:30:00,28.6,28.71,28.53,28.6,11098800.0,25.4156,25.5134,25.3534,25.4156,11098800.0
2014-12-10 09:40:00,28.6,28.64,28.39,28.42,9257200.0,25.4156,25.4512,25.229,25.2557,9257200.0
2014-12-10 09:50:00,28.42,28.45,28.28,28.39,6790000.0,25.2557,25.2823,25.1312,25.229,6790000.0
2014-12-10 10:00:00,28.39,28.42,28.32,28.34,4264800.0,25.229,25.2557,25.1668,25.1846,4264800.0
2014-12-10 10:10:00,28.34,28.45,28.31,28.41,3930800.0,25.1846,25.2823,25.1579,25.2468,3930800.0
2014-12-10 10:20:00,28.41,28.42,28.27,28.27,4001200.0,25.2468,25.2557,25.1224,25.1224,4001200.0
2014-12-10 10:30:00,28.27,28.29,28.19,28.27,6059200.0,25.1224,25.1401,25.0513,25.1224,6059200.0
2014-12-10 10:40:00,28.27,28.33,28.25,28.3,3412000.0,25.1224,25.1757,25.1046,25.149,3412000.0
2014-12-10 10:50:00,28.3,28.43,28.27,28.42,4230800.0,25.149,25.2645,25.1224,25.2557,4230800.0
2014-12-10 11:00:00,28.42,28.42,28.34,28.38,3029600.0,25.2557,25.2557,25.1846,25.2201,3029600.0
2014-12-10 11:10:00,28.38,28.42,28.33,28.36,2069600.0,25.2201,25.2557,25.1757,25.2023,2069600.0
2014-12-10 11:20:00,28.35,28.43,28.34,28.39,2086800.0,25.1935,25.2645,25.1846,25.229,2086800.0
2014-12-10 11:30:00,28.39,28.4,28.31,28.35,2189200.0,25.229,25.2379,25.1579,25.1935,2189200.0
2014-12-10 11:40:00,28.35,28.39,28.31,28.39,1679600.0,25.1935,25.229,25.1579,25.229,1679600.0
2014-12-10 11:50:00,28.39,28.44,28.38,28.4,2414400.0,25.229,25.2734,25.2201,25.2379,2414400.0
2014-12-10 12:00:00,28.4,28.4,28.34,28.35,1744400.0,25.2379,25.2379,25.1846,25.1935,1744400.0
2014-12-10 12:10:00,28.35,28.36,28.27,28.28,2191200.0,25.1935,25.2023,25.1224,25.1312,2191200.0
2014-12-10 12:20:00,28.28,28.32,28.27,28.29,1952000.0,25.1312,25.1668,25.1224,25.1401,1952000.0
2014-12-10 12:30:00,28.29,28.34,28.29,28.3,1523200.0,25.1401,25.1846,25.1401,25.149,1523200.0
2014-12-10 12:40:00,28.3,28.31,28.27,28.3,1772000.0,25.149,25.1579,25.1224,25.149,1772000.0
2014-12-10 12:50:00,28.29,28.32,28.25,28.26,1712000.0,25.1401,25.1668,25.1046,25.1135,1712000.0
2014-12-10 13:00:00,28.26,28.27,28.23,28.25,3286000.0,25.1135,25.1224,25.0868,25.1046,3286000.0
2014-12-10 13:10:00,28.25,28.34,28.24,28.31,2307200.0,25.1046,25.1846,25.0957,25.1579,2307200.0
2014-12-10 13:20:00,28.32,28.37,28.3,28.36,1924000.0,25.1668,25.2112,25.149,25.2023,1924000.0
2014-12-10 13:30:00,28.36,28.37,28.27,28.29,2212400.0,25.2023,25.2112,25.1224,25.1401,2212400.0
2014-12-10 13:40:00,28.29,28.31,28.18,28.19,2881600.0,25.1401,25.1579,25.0424,25.0513,2881600.0
2014-12-10 13:50:00,28.19,28.23,28.13,28.13,3571600.0,25.0513,25.0868,24.998,24.998,3571600.0
2014-12-10 14:00:00,28.14,28.18,28.08,28.14,3634400.0,25.0068,25.0424,24.9535,25.0068,3634400.0
2014-12-10 14:10:00,28.14,28.15,28.07,28.14,2762800.0,25.0068,25.0157,24.9446,25.0068,2762800.0
2014-12-10 14:20:00,28.14,28.14,28.0,28.04,4051200.0,25.0068,25.0068,24.8824,24.918,4051200.0
2014-12-10 14:30:00,28.04,28.07,27.96,27.99,5420400.0,24.918,24.9446,24.8469,24.8735,5420400.0
2014-12-10 14:40:00,27.99,28.09,27.97,28.05,3809600.0,24.8735,24.9624,24.8558,24.9269,3809600.0
2014-12-10 14:50:00,28.05,28.09,27.95,27.95,3712800.0,24.9269,24.9624,24.838,24.838,3712800.0
2014-12-10 15:00:00,27.96,28.02,27.89,28.02,4929200.0,24.8469,24.9002,24.7847,24.9002,4929200.0
2014-12-10 15:10:00,28.01,28.06,27.98,28.04,3494800.0,24.8913,24.9357,24.8647,24.918,3494800.0
2014-12-10 15:20:00,28.04,28.1,28.02,28.09,3362400.0,24.918,24.9713,24.9002,24.9624,3362400.0
2014-12-10 15:30:00,28.09,28.13,28.03,28.04,4597600.0,24.9624,24.998,24.9091,24.918,4597600.0
2014-12-10 15:40:00,28.04,28.06,27.89,27.9,6376800.0,24.918,24.9357,24.7847,24.7936,6376800.0
2014-12-10 15:50:00,27.9,28.04,27.89,27.99,11777600.0,24.7936,24.918,24.7847,24.8735,11777600.0
2014-12-11 09:30:00,28.07,28.19,28.03,28.17,10053200.0,24.9446,25.0513,24.9091,25.0335,10053200.0
2014-12-11 09:40:00,28.18,28.3,28.17,28.21,7154800.0,25.0424,25.149,25.0335,25.069,7154800.0
2014-12-11 09:50:00,28.22,28.26,28.18,28.23,5004800.0,25.0779,25.1135,25.0424,25.0868,5004800.0
2014-12-11 10:00:00,28.22,28.28,28.19,28.25,4970000.0,25.0779,25.1312,25.0513,25.1046,4970000.0
2014-12-11 10:10:00,28.25,28.33,28.22,28.28,5942000.0,25.1046,25.1757,25.0779,25.1312,5942000.0
2014-12-11 10:20:00,28.27,28.36,28.26,28.36,7091200.0,25.1224,25.2023,25.1135,25.2023,7091200.0
2014-12-11 10:30:00,28.36,28.41,28.35,28.4,4119200.0,25.2023,25.2468,25.1935,25.2379,4119200.0
2014-12-11 10:40:00,28.4,28.43,28.35,28.37,4367600.0,25.2379,25.2645,25.1935,25.2112,4367600.0
2014-12-11 10:50:00,28.37,28.4,28.34,28.37,2877200.0,25.2112,25.2379,25.1846,25.2112,2877200.0
2014-12-11 11:00:00,28.37,28.4,28.35,28.38,2368800.0,25.2112,25.2379,25.1935,25.2201,2368800.0
2014-12-11 11:10:00,28.37,28.38,28.29,28.34,3549200.0,25.2112,25.2201,25.1401,25.1846,3549200.0
2014-12-11 11:20:00,28.34,28.39,28.32,28.36,2714000.0,25.1846,25.229,25.1668,25.2023,2714000.0
2014-12-11 11:30:00,28.35,28.4,28.34,28.39,1934000.0,25.1935,25.2379,25.1846,25.229,1934000.0
2014-12-11 11:40:00,28.39,28.41,28.36,28.38,1880000.0,25.229,25.2468,25.2023,25.2201,1880000.0
2014-12-11 11:50:00,28.38,28.45,28.38,28.4,2867600.0,25.2201,25.2823,25.2201,25.2379,2867600.0
2014-12-11 12:00:00,28.39,28.43,28.38,28.39,1689200.0,25.229,25.2645,25.2201,25.229,1689200.0
2014-12-11 12:10:00,28.39,28.4,28.35,28.36,1669600.0,25.229,25.2379,25.1935,25.2023,1669600.0
2014-12-11 12:20:00,28.36,28.4,28.36,28.39,1437200.0,25.2023,25.2379,25.2023,25.229,1437200.0
2014-12-11 12:30:00,28.39,28.4,28.34,28.36,1348400.0,25.229,25.2379,25.1846,25.2023,1348400.0
2014-12-11 12:40:00,28.36,28.37,28.33,28.36,1638800.0,25.2023,25.2112,25.1757,25.2023,1638800.0
2014-12-11 12:50:00,28.36,28.37,28.33,28.35,1096800.0,25.2023,25.2112,25.1757,25.1935,1096800.0
2014-12-11 13:00:00,28.35,28.36,28.32,28.34,1569200.0,25.1935,25.2023,25.1668,25.1846,1569200.0
2014-12-11 13:10:00,28.34,28.35,28.3,28.32,2141200.0,25.1846,25.1935,25.149,25.1668,2141200.0
2014-12-11 13:20:00,28.32,28.34,28.3,28.31,1422000.0,25.1668,25.1846,25.149,25.1579,1422000.0
2014-12-11 13:30:00,28.31,28.34,28.28,28.31,1551600.0,25.1579,25.1846,25.1312,25.1579,1551600.0
2014-12-11 13:40:00,28.31,28.36,28.31,28.35,1478000.0,25.1579,25.2023,25.1579,25.1935,1478000.0
2014-12-11 13:50:00,28.35,28.35,28.28,28.28,1983200.0,25.1935,25.1935,25.1312,25.1312,1983200.0
2014-12-11 14:00:00,28.28,28.29,28.24,28.27,3126800.0,25.1312,25.1401,25.0957,25.1224,3126800.0
2014-12-11 14:10:00,28.27,28.27,28.21,28.24,2204800.0,25.1224,25.1224,25.069,25.0957,2204800.0
2014-12-11 14:20:00,28.24,28.25,28.18,28.2,3101200.0,25.0957,25.1046,25.0424,25.0602,3101200.0
2014-12-11 14:30:00,28.2,28.23,28.11,28.15,3826000.0,25.0602,25.0868,24.9802,25.0157,3826000.0
2014-12-11 14:40:00,28.15,28.18,28.04,28.05,3976400.0,25.0157,25.0424,24.918,24.9269,3976400.0
2014-12-11 14:50:00,28.05,28.11,27.98,27.99,5181600.0,24.9269,24.9802,24.8647,24.8735,5181600.0
2014-12-11 15:00:00,27.98,28.08,27.98,28.03,4763600.0,24.8647,24.9535,24.8647,24.9091,4763600.0
2014-12-11 15:10:00,28.04,28.13,28.03,28.13,3654800.0,24.918,24.998,24.9091,24.998,3654800.0
2014-12-11 15:20:00,28.13,28.14,28.07,28.1,2926000.0,24.998,25.0068,24.9446,24.9713,2926000.0
2014-12-11 15:30:00,28.1,28.17,28.03,28.05,4700800.0,24.9713,25.0335,24.9091,24.9269,4700800.0
2014-12-11 15:40:00,28.05,28.1,27.94,27.94,5428800.0,24.9269,24.9713,24.8291,24.8291,5428800.0
2014-12-11 15:50:00,27.94,27.95,27.84,27.91,12238800.0,24.8291,24.838,24.7402,24.8024,12238800.0
2014-12-12 09:30:00,27.61,27.94,27.57,27.9,12820800.0,24.5358,24.8291,24.5003,24.7936,12820800.0
2014-12-12 09:40:00,27.9,27.97,27.74,27.77,6622400.0,24.7936,24.8558,24.6514,24.678,6622400.0
2014-12-12 09:50:00,27.78,27.9,27.75,27.85,6362800.0,24.6869,24.7936,24.6603,24.7491,6362800.0
2014-12-12 10:00:00,27.85,27.88,27.69,27.74,6230800.0,24.7491,24.7758,24.6069,24.6514,6230800.0
2014-12-12 10:10:00,27.74,27.74,27.61,27.7,5784400.0,24.6514,24.6514,24.5358,24.6158,5784400.0
2014-12-12 10:20:00,27.71,27.76,27.66,27.74,4298800.0,24.6247,24.6691,24.5803,24.6514,4298800.0
2014-12-12 10:30:00,27.74,27.8,27.71,27.73,3288000.0,24.6514,24.7047,24.6247,24.6425,3288000.0
2014-12-12 10:40:00,27.72,27.73,27.68,27.7,3095600.0,24.6336,24.6425,24.5981,24.6158,3095600.0
2014-12-12 10:50:00,27.69,27.72,27.57,27.59,5336800.0,24.6069,24.6336,24.5003,24.5181,5336800.0
2014-12-12 11:00:00,27.59,27.68,27.53,27.65,5149600.0,24.5181,24.5981,24.4648,24.5714,5149600.0
2014-12-12 11:10:00,27.65,27.69,27.61,27.62,3729200.0,24.5714,24.6069,24.5358,24.5447,3729200.0
2014-12-12 11:20:00,27.62,27.66,27.51,27.52,5682000.0,24.5447,24.5803,24.447,24.4559,5682000.0
2014-12-12 11:30:00,27.52,27.67,27.52,27.67,5001200.0,24.4559,24.5892,24.4559,24.5892,5001200.0
2014-12-12 11:40:00,27.66,27.68,27.58,27.63,4420000.0,24.5803,24.5981,24.5092,24.5536,4420000.0
2014-12-12 11:50:00,27.62,27.66,27.54,27.56,3437200.0,24.5447,24.5803,24.4736,24.4914,3437200.0
2014-12-12 12:00:00,27.56,27.62,27.53,27.58,2892400.0,24.4914,24.5447,24.4648,24.5092,2892400.0
2014-12-12 12:10:00,27.58,27.6,27.53,27.58,2955600.0,24.5092,24.527,24.4648,24.5092,2955600.0
2014-12-12 12:20:00,27.58,27.64,27.54,27.63,3114800.0,24.5092,24.5625,24.4736,24.5536,3114800.0
2014-12-12 12:30:00,27.62,27.66,27.6,27.63,3282400.0,24.5447,24.5803,24.527,24.5536,3282400.0
2014-12-12 12:40:00,27.63,27.67,27.58,27.66,2724000.0,24.5536,24.5892,24.5092,24.5803,2724000.0
2014-12-12 12:50:00,27.66,27.66,27.6,27.61,1994800.0,24.5803,24.5803,24.527,24.5358,1994800.0
2014-12-12 13:00:00,27.61,27.67,27.58,27.67,2552800.0,24.5358,24.5892,24.5092,24.5892,2552800.0
2014-12-12 13:10:00,27.67,27.78,27.64,27.75,4427600.0,24.5892,24.6869,24.5625,24.6603,4427600.0
2014-12-12 13:20:00,27.75,27.85,27.73,27.83,4163200.0,24.6603,24.7491,24.6425,24.7314,4163200.0
2014-12-12 13:30:00,27.83,27.85,27.71,27.75,3888400.0,24.7314,24.7491,24.6247,24.6603,3888400.0
2014-12-12 13:40:00,27.75,27.75,27.68,27.73,2700000.0,24.6603,24.6603,24.5981,24.6425,2700000.0
2014-12-12 13:50:00,27.73,27.76,27.72,27.73,2082000.0,24.6425,24.6691,24.6336,24.6425,2082000.0
2014-12-12 14:00:00,27.73,27.76,27.72,27.74,2172800.0,24.6425,24.6691,24.6336,24.6514,2172800.0
2014-12-12 14:10:00,27.74,27.75,27.65,27.66,2784000.0,24.6514,24.6603,24.5714,24.5803,2784000.0
2014-12-12 14:20:00,27.66,27.7,27.58,27.58,3776000.0,24.5803,24.6158,24.5092,24.5092,3776000.0
2014-12-12 14:30:00,27.58,27.61,27.55,27.57,3196400.0,24.5092,24.5358,24.4825,24.5003,3196400.0
2014-12-12 14:40:00,27.57,27.59,27.54,27.56,2595600.0,24.5003,24.5181,24.4736,24.4914,2595600.0
2014-12-12 14:50:00,27.56,27.57,27.54,27.56,2432800.0,24.4914,24.5003,24.4736,24.4914,2432800.0
2014-12-12 15:00:00,27.56,27.61,27.56,27.6,3698800.0,24.4914,24.5358,24.4914,24.527,3698800.0
2014-12-12 15:10:00,27.6,27.61,27.55,27.57,2788000.0,24.527,24.5358,24.4825,24.5003,2788000.0
2014-12-12 15:20:00,27.57,27.59,27.54,27.55,3922800.0,24.5003,24.5181,24.4736,24.4825,3922800.0
2014-12-12 15:30:00,27.55,27.56,27.48,27.48,10550400.0,24.4825,24.4914,24.4203,24.4203,10550400.0
2014-12-12 15:40:00,27.48,27.49,27.42,27.46,9317200.0,24.4203,24.4292,24.367,24.4026,9317200.0
2014-12-12 15:50:00,27.46,27.49,27.4,27.43,17597600.0,24.4026,24.4292,24.3492,24.3759,17597600.0
2014-12-15 09:30:00,27.68,27.9,27.68,27.78,16450800.0,24.5981,24.7936,24.5981,24.6869,16450800.0
2014-12-15 09:40:00,27.78,27.86,27.71,27.77,6899600.0,24.6869,24.758,24.6247,24.678,6899600.0
2014-12-15 09:50:00,27.77,27.78,27.61,27.68,5881200.0,24.678,24.6869,24.5358,24.5981,5881200.0
2014-12-15 10:00:00,27.68,27.69,27.58,27.58,5936400.0,24.5981,24.6069,24.5092,24.5092,5936400.0
2014-12-15 10:10:00,27.58,27.69,27.57,27.65,3855600.0,24.5092,24.6069,24.5003,24.5714,3855600.0
2014-12-15 10:20:00,27.65,27.65,27.55,27.57,4389200.0,24.5714,24.5714,24.4825,24.5003,4389200.0
2014-12-15 10:30:00,27.57,27.59,27.44,27.45,5748400.0,24.5003,24.5181,24.3848,24.3937,5748400.0
2014-12-15 10:40:00,27.45,27.56,27.44,27.55,5738800.0,24.3937,24.4914,24.3848,24.4825,5738800.0
2014-12-15 10:50:00,27.54,27.62,27.54,27.57,5134800.0,24.4736,24.5447,24.4736,24.5003,5134800.0
2014-12-15 11:00:00,27.57,27.58,27.46,27.5,3490800.0,24.5003,24.5092,24.4026,24.4381,3490800.0
2014-12-15 11:10:00,27.5,27.52,27.36,27.4,4890000.0,24.4381,24.4559,24.3137,24.3492,4890000.0
2014-12-15 11:20:00,27.4,27.4,27.06,27.2,12560000.0,24.3492,24.3492,24.0471,24.1715,12560000.0
2014-12-15 11:30:00,27.19,27.22,26.81,26.82,12451200.0,24.1626,24.1893,23.8249,23.8338,12451200.0
2014-12-15 11:40:00,26.82,27.02,26.59,26.95,19997600.0,23.8338,24.0115,23.6294,23.9493,19997600.0
2014-12-15 11:50:00,26.95,26.99,26.82,26.89,8406000.0,23.9493,23.9849,23.8338,23.896,8406000.0
2014-12-15 12:00:00,26.9,27.12,26.89,27.1,7060000.0,23.9049,24.1004,23.896,24.0826,7060000.0
2014-12-15 12:10:00,27.1,27.15,27.02,27.06,4220000.0,24.0826,24.1271,24.0115,24.0471,4220000.0
2014-12-15 12:20:00,27.06,27.24,27.02,27.23,5569600.0,24.0471,24.207,24.0115,24.1982,5569600.0
2014-12-15 12:30:00,27.23,27.33,27.19,27.32,5598000.0,24.1982,24.287,24.1626,24.2781,5598000.0
2014-12-15 12:40:00,27.32,27.37,27.3,27.32,5698000.0,24.2781,24.3226,24.2604,24.2781,5698000.0
2014-12-15 12:50:00,27.32,27.43,27.27,27.36,5109200.0,24.2781,24.3759,24.2337,24.3137,5109200.0
2014-12-15 13:00:00,27.36,27.46,27.33,27.34,5296400.0,24.3137,24.4026,24.287,24.2959,5296400.0
2014-12-15 13:10:00,27.34,27.36,27.19,27.25,3989600.0,24.2959,24.3137,24.1626,24.2159,3989600.0
2014-12-15 13:20:00,27.25,27.32,27.23,27.23,3003200.0,24.2159,24.2781,24.1982,24.1982,3003200.0
2014-12-15 13:30:00,27.23,27.25,27.18,27.18,3193200.0,24.1982,24.2159,24.1537,24.1537,3193200.0
2014-12-15 13:40:00,27.18,27.23,27.13,27.15,2877600.0,24.1537,24.1982,24.1093,24.1271,2877600.0
2014-12-15 13:50:00,27.14,27.22,27.11,27.19,2600000.0,24.1182,24.1893,24.0915,24.1626,2600000.0
2014-12-15 14:00:00,27.18,27.23,27.14,27.18,2794400.0,24.1537,24.1982,24.1182,24.1537,2794400.0
2014-12-15 14:10:00,27.17,27.23,27.14,27.17,3163600.0,24.1448,24.1982,24.1182,24.1448,3163600.0
2014-12-15 14:20:00,27.17,27.35,27.15,27.32,4657200.0,24.1448,24.3048,24.1271,24.2781,4657200.0
2014-12-15 14:30:00,27.32,27.39,27.24,27.32,3741200.0,24.2781,24.3403,24.207,24.2781,3741200.0
2014-12-15 14:40:00,27.32,27.34,27.16,27.16,3662400.0,24.2781,24.2959,24.136,24.136,3662400.0
2014-12-15 14:50:00,27.16,27.22,27.13,27.2,2908400.0,24.136,24.1893,24.1093,24.1715,2908400.0
2014-12-15 15:00:00,27.2,27.26,27.18,27.23,2962000.0,24.1715,24.2248,24.1537,24.1982,2962000.0
2014-12-15 15:10:00,27.24,27.28,27.18,27.19,2607600.0,24.207,24.2426,24.1537,24.1626,2607600.0
2014-12-15 15:20:00,27.19,27.19,26.98,27.0,5473200.0,24.1626,24.1626,23.976,23.9938,5473200.0
2014-12-15 15:30:00,27.0,27.15,26.94,27.13,7767600.0,23.9938,24.1271,23.9404,24.1093,7767600.0
2014-12-15 15:40:00,27.13,27.15,27.04,27.1,5141600.0,24.1093,24.1271,24.0293,24.0826,5141600.0
2014-12-15 15:50:00,27.1,27.16,27.03,27.06,9002400.0,24.0826,24.136,24.0204,24.0471,9002400.0
2014-12-16 09:30:00,26.59,26.92,26.57,26.83,17748000.0,23.6294,23.9227,23.6116,23.8427,17748000.0
2014-12-16 09:40:00,26.82,27.06,26.8,27.06,8076800.0,23.8338,24.0471,23.816,24.0471,8076800.0
2014-12-16 09:50:00,27.06,27.11,26.83,26.83,7968400.0,24.0471,24.0915,23.8427,23.8427,7968400.0
2014-12-16 10:00:00,26.83,27.09,26.68,26.72,7840400.0,23.8427,24.0737,23.7094,23.7449,7840400.0
2014-12-16 10:10:00,26.72,26.95,26.7,26.93,6905600.0,23.7449,23.9493,23.7272,23.9316,6905600.0
2014-12-16 10:20:00,26.93,27.05,26.86,27.04,5761600.0,23.9316,24.0382,23.8694,24.0293,5761600.0
2014-12-16 10:30:00,27.04,27.04,26.91,26.93,5316400.0,24.0293,24.0293,23.9138,23.9316,5316400.0
2014-12-16 10:40:00,26.93,26.97,26.83,26.93,4716000.0,23.9316,23.9671,23.8427,23.9316,4716000.0
2014-12-16 10:50:00,26.93,27.17,26.93,27.16,7263200.0,23.9316,24.1448,23.9316,24.136,7263200.0
2014-12-16 11:00:00,27.16,27.24,27.13,27.14,6204400.0,24.136,24.207,24.1093,24.1182,6204400.0
2014-12-16 11:10:00,27.14,27.31,27.14,27.29,4485600.0,24.1182,24.2693,24.1182,24.2515,4485600.0
2014-12-16 11:20:00,27.29,27.45,27.24,27.43,7082400.0,24.2515,24.3937,24.207,24.3759,7082400.0
2014-12-16 11:30:00,27.43,27.54,27.38,27.39,8748000.0,24.3759,24.4736,24.3315,24.3403,8748000.0
2014-12-16 11:40:00,27.39,27.41,27.34,27.37,4000000.0,24.3403,24.3581,24.2959,24.3226,4000000.0
2014-12-16 11:50:00,27.37,27.4,27.28,27.31,4077200.0,24.3226,24.3492,24.2426,24.2693,4077200.0
2014-12-16 12:00:00,27.31,27.35,27.26,27.29,2896000.0,24.2693,24.3048,24.2248,24.2515,2896000.0
2014-12-16 12:10:00,27.3,27.36,27.28,27.32,2675600.0,24.2604,24.3137,24.2426,24.2781,2675600.0
2014-12-16 12:20:00,27.32,27.34,27.25,27.31,2138800.0,24.2781,24.2959,24.2159,24.2693,2138800.0
2014-12-16 12:30:00,27.31,27.37,27.3,27.35,2242000.0,24.2693,24.3226,24.2604,24.3048,2242000.0
2014-12-16 12:40:00,27.35,27.38,27.15,27.22,4058800.0,24.3048,24.3315,24.1271,24.1893,4058800.0
2014-12-16 12:50:00,27.22,27.26,27.15,27.16,2830400.0,24.1893,24.2248,24.1271,24.136,2830400.0
2014-12-16 13:00:00,27.16,27.23,27.09,27.11,3601600.0,24.136,24.1982,24.0737,24.0915,3601600.0
2014-12-16 13:10:00,27.11,27.12,26.91,26.97,5468800.0,24.0915,24.1004,23.9138,23.9671,5468800.0
2014-12-16 13:20:00,26.97,27.03,26.9,27.02,4246400.0,23.9671,24.0204,23.9049,24.0115,4246400.0
2014-12-16 13:30:00,27.02,27.02,26.92,27.0,3597600.0,24.0115,24.0115,23.9227,23.9938,3597600.0
2014-12-16 13:40:00,26.99,27.09,26.98,27.03,3075200.0,23.9849,24.0737,23.976,24.0204,3075200.0
2014-12-16 13:50:00,27.03,27.14,27.03,27.06,3037600.0,24.0204,24.1182,24.0204,24.0471,3037600.0
2014-12-16 14:00:00,27.06,27.13,27.0,27.09,2780800.0,24.0471,24.1093,23.9938,24.0737,2780800.0
2014-12-16 14:10:00,27.09,27.17,27.06,27.11,2933600.0,24.0737,24.1448,24.0471,24.0915,2933600.0
2014-12-16 14:20:00,27.11,27.14,27.08,27.09,1812000.0,24.0915,24.1182,24.0649,24.0737,1812000.0
2014-12-16 14:30:00,27.09,27.13,27.03,27.07,2270000.0,24.0737,24.1093,24.0204,24.056,2270000.0
2014-12-16 14:40:00,27.07,27.11,27.02,27.03,2094400.0,24.056,24.0915,24.0115,24.0204,2094400.0
2014-12-16 14:50:00,27.03,27.03,26.93,26.97,3206800.0,24.0204,24.0204,23.9316,23.9671,3206800.0
2014-12-16 15:00:00,26.97,27.02,26.93,26.98,3082400.0,23.9671,24.0115,23.9316,23.976,3082400.0
2014-12-16 15:10:00,26.98,27.0,26.91,26.96,2990000.0,23.976,23.9938,23.9138,23.9582,2990000.0
2014-12-16 15:20:00,26.96,26.97,26.83,26.85,5538000.0,23.9582,23.9671,23.8427,23.8605,5538000.0
2014-12-16 15:30:00,26.85,26.9,26.79,26.79,5321600.0,23.8605,23.9049,23.8071,23.8071,5321600.0
2014-12-16 15:40:00,26.79,26.81,26.67,26.77,9188800.0,23.8071,23.8249,23.7005,23.7894,9188800.0
2014-12-16 15:50:00,26.77,26.77,26.66,26.68,14106800.0,23.7894,23.7894,23.6916,23.7094,14106800.0
2014-12-17 09:30:00,26.78,26.89,26.71,26.86,10104000.0,23.7983,23.896,23.7361,23.8694,10104000.0
2014-12-17 09:40:00,26.86,26.95,26.8,26.88,6700000.0,23.8694,23.9493,23.816,23.8871,6700000.0
2014-12-17 09:50:00,26.88,26.93,26.84,26.92,4951600.0,23.8871,23.9316,23.8516,23.9227,4951600.0
2014-12-17 10:00:00,26.92,26.96,26.78,26.85,5899200.0,23.9227,23.9582,23.7983,23.8605,5899200.0
2014-12-17 10:10:00,26.85,26.91,26.78,26.84,3821600.0,23.8605,23.9138,23.7983,23.8516,3821600.0
2014-12-17 10:20:00,26.84,26.84,26.76,26.79,3646400.0,23.8516,23.8516,23.7805,23.8071,3646400.0
2014-12-17 10:30:00,26.78,26.89,26.75,26.88,4263600.0,23.7983,23.896,23.7716,23.8871,4263600.0
2014-12-17 10:40:00,26.88,26.9,26.81,26.86,3118000.0,23.8871,23.9049,23.8249,23.8694,3118000.0
2014-12-17 10:50:00,26.87,26.88,26.72,26.75,3990400.0,23.8782,23.8871,23.7449,23.7716,3990400.0
2014-12-17 11:00:00,26.75,26.81,26.75,26.77,3752000.0,23.7716,23.8249,23.7716,23.7894,3752000.0
2014-12-17 11:10:00,26.77,26.82,26.72,26.8,3516800.0,23.7894,23.8338,23.7449,23.816,3516800.0
2014-12-17 11:20:00,26.8,26.88,26.78,26.82,3294000.0,23.816,23.8871,23.7983,23.8338,3294000.0
2014-12-17 11:30:00,26.82,26.89,26.8,26.88,3904400.0,23.8338,23.896,23.816,23.8871,3904400.0
2014-12-17 11:40:00,26.88,27.0,26.86,26.95,5298400.0,23.8871,23.9938,23.8694,23.9493,5298400.0
2014-12-17 11:50:00,26.95,27.01,26.95,27.0,4724000.0,23.9493,24.0027,23.9493,23.9938,4724000.0
2014-12-17 12:00:00,27.0,27.01,26.92,26.97,3674800.0,23.9938,24.0027,23.9227,23.9671,3674800.0
2014-12-17 12:10:00,26.97,26.97,26.9,26.9,2670000.0,23.9671,23.9671,23.9049,23.9049,2670000.0
2014-12-17 12:20:00,26.9,26.92,26.84,26.87,2513600.0,23.9049,23.9227,23.8516,23.8782,2513600.0
2014-12-17 12:30:00,26.88,26.93,26.84,26.86,2341600.0,23.8871,23.9316,23.8516,23.8694,2341600.0
2014-12-17 12:40:00,26.86,26.87,26.83,26.86,2081600.0,23.8694,23.8782,23.8427,23.8694,2081600.0
2014-12-17 12:50:00,26.86,26.89,26.85,26.86,1895200.0,23.8694,23.896,23.8605,23.8694,1895200.0
2014-12-17 13:00:00,26.86,26.88,26.8,26.83,2017200.0,23.8694,23.8871,23.816,23.8427,2017200.0
2014-12-17 13:10:00,26.83,26.85,26.78,26.79,2132400.0,23.8427,23.8605,23.7983,23.8071,2132400.0
2014-12-17 13:20:00,26.79,26.87,26.79,26.87,2163600.0,23.8071,23.8782,23.8071,23.8782,2163600.0
2014-12-17 13:30:00,26.87,26.94,26.85,26.93,2458000.0,23.8782,23.9404,23.8605,23.9316,2458000.0
2014-12-17 13:40:00,26.93,26.95,26.87,26.9,2035200.0,23.9316,23.9493,23.8782,23.9049,2035200.0
2014-12-17 13:50:00,26.9,26.98,26.88,26.98,2069200.0,23.9049,23.976,23.8871,23.976,2069200.0
2014-12-17 14:00:00,26.97,27.2,26.94,27.06,9437600.0,23.9671,24.1715,23.9404,24.0471,9437600.0
2014-12-17 14:10:00,27.06,27.3,27.06,27.26,9506800.0,24.0471,24.2604,24.0471,24.2248,9506800.0
2014-12-17 14:20:00,27.26,27.26,27.16,27.19,4876400.0,24.2248,24.2248,24.136,24.1626,4876400.0
2014-12-17 14:30:00,27.19,27.33,27.11,27.3,5153600.0,24.1626,24.287,24.0915,24.2604,5153600.0
2014-12-17 14:40:00,27.31,27.31,27.09,27.11,6440400.0,24.2693,24.2693,24.0737,24.0915,6440400.0
2014-12-17 14:50:00,27.11,27.21,27.09,27.14,4186800.0,24.0915,24.1804,24.0737,24.1182,4186800.0
2014-12-17 15:00:00,27.14,27.15,27.02,27.08,5338400.0,24.1182,24.1271,24.0115,24.0649,5338400.0
2014-12-17 15:10:00,27.08,27.17,27.07,27.15,3868000.0,24.0649,24.1448,24.056,24.1271,3868000.0
2014-12-17 15:20:00,27.15,27.3,27.11,27.28,4790400.0,24.1271,24.2604,24.0915,24.2426,4790400.0
2014-12-17 15:30:00,27.29,27.37,27.26,27.32,6401600.0,24.2515,24.3226,24.2248,24.2781,6401600.0
2014-12-17 15:40:00,27.32,27.46,27.32,27.44,8408800.0,24.2781,24.4026,24.2781,24.3848,8408800.0
2014-12-17 15:50:00,27.44,27.44,27.31,27.35,12141600.0,24.3848,24.3848,24.2693,24.3048,12141600.0
2014-12-18 09:30:00,27.96,27.98,27.68,27.81,19603600.0,24.8469,24.8647,24.5981,24.7136,19603600.0
2014-12-18 09:40:00,27.81,27.88,27.72,27.79,9629200.0,24.7136,24.7758,24.6336,24.6958,9629200.0
2014-12-18 09:50:00,27.78,27.81,27.68,27.8,8914400.0,24.6869,24.7136,24.5981,24.7047,8914400.0
2014-12-18 10:00:00,27.8,27.9,27.78,27.87,8106800.0,24.7047,24.7936,24.6869,24.7669,8106800.0
2014-12-18 10:10:00,27.87,27.91,27.85,27.86,6047600.0,24.7669,24.8024,24.7491,24.758,6047600.0
2014-12-18 10:20:00,27.86,27.9,27.82,27.84,5063600.0,24.758,24.7936,24.7225,24.7402,5063600.0
2014-12-18 10:30:00,27.83,27.85,27.74,27.75,4814000.0,24.7314,24.7491,24.6514,24.6603,4814000.0
2014-12-18 10:40:00,27.75,27.83,27.72,27.79,4810400.0,24.6603,24.7314,24.6336,24.6958,4810400.0
2014-12-18 10:50:00,27.79,27.84,27.78,27.78,2962400.0,24.6958,24.7402,24.6869,24.6869,2962400.0
2014-12-18 11:00:00,27.78,27.78,27.69,27.7,4882400.0,24.6869,24.6869,24.6069,24.6158,4882400.0
2014-12-18 11:10:00,27.7,27.76,27.67,27.76,3862000.0,24.6158,24.6691,24.5892,24.6691,3862000.0
2014-12-18 11:20:00,27.75,27.81,27.75,27.77,3626800.0,24.6603,24.7136,24.6603,24.678,3626800.0
2014-12-18 11:30:00,27.79,27.8,27.74,27.74,2121200.0,24.6958,24.7047,24.6514,24.6514,2121200.0
2014-12-18 11:40:00,27.74,27.78,27.73,27.76,2490800.0,24.6514,24.6869,24.6425,24.6691,2490800.0
2014-12-18 11:50:00,27.75,27.83,27.74,27.81,3700000.0,24.6603,24.7314,24.6514,24.7136,3700000.0
2014-12-18 12:00:00,27.81,27.84,27.79,27.82,2992400.0,24.7136,24.7402,24.6958,24.7225,2992400.0
2014-12-18 12:10:00,27.82,27.84,27.81,27.82,1956400.0,24.7225,24.7402,24.7136,24.7225,1956400.0
2014-12-18 12:20:00,27.82,27.84,27.77,27.82,2772000.0,24.7225,24.7402,24.678,24.7225,2772000.0
2014-12-18 12:30:00,27.82,27.86,27.8,27.84,2268000.0,24.7225,24.758,24.7047,24.7402,2268000.0
2014-12-18 12:40:00,27.84,27.91,27.83,27.91,3458000.0,24.7402,24.8024,24.7314,24.8024,3458000.0
2014-12-18 12:50:00,27.91,27.92,27.88,27.91,2724400.0,24.8024,24.8113,24.7758,24.8024,2724400.0
2014-12-18 13:00:00,27.91,27.92,27.88,27.89,1973200.0,24.8024,24.8113,24.7758,24.7847,1973200.0
2014-12-18 13:10:00,27.89,27.93,27.88,27.93,2326400.0,24.7847,24.8202,24.7758,24.8202,2326400.0
2014-12-18 13:20:00,27.93,28.0,27.93,27.99,5274800.0,24.8202,24.8824,24.8202,24.8735,5274800.0
2014-12-18 13:30:00,27.99,28.06,27.97,28.05,6136000.0,24.8735,24.9357,24.8558,24.9269,6136000.0
2014-12-18 13:40:00,28.05,28.07,28.03,28.03,3257600.0,24.9269,24.9446,24.9091,24.9091,3257600.0
2014-12-18 13:50:00,28.04,28.05,28.02,28.04,3218000.0,24.918,24.9269,24.9002,24.918,3218000.0
2014-12-18 14:00:00,28.03,28.04,27.95,27.99,4183200.0,24.9091,24.918,24.838,24.8735,4183200.0
2014-12-18 14:10:00,27.99,28.01,27.96,27.98,3244000.0,24.8735,24.8913,24.8469,24.8647,3244000.0
2014-12-18 14:20:00,27.98,27.99,27.92,27.93,2869200.0,24.8647,24.8735,24.8113,24.8202,2869200.0
2014-12-18 14:30:00,27.94,28.0,27.93,27.98,2875200.0,24.8291,24.8824,24.8202,24.8647,2875200.0
2014-12-18 14:40:00,27.97,27.99,27.88,27.89,3070800.0,24.8558,24.8735,24.7758,24.7847,3070800.0
2014-12-18 14:50:00,27.89,27.98,27.88,27.96,3530800.0,24.7847,24.8647,24.7758,24.8469,3530800.0
2014-12-18 15:00:00,27.96,28.0,27.93,27.95,3874800.0,24.8469,24.8824,24.8202,24.838,3874800.0
2014-12-18 15:10:00,27.95,28.0,27.94,27.99,3416400.0,24.838,24.8824,24.8291,24.8735,3416400.0
2014-12-18 15:20:00,27.99,28.03,27.97,28.02,4018000.0,24.8735,24.9091,24.8558,24.9002,4018000.0
2014-12-18 15:30:00,28.02,28.07,28.02,28.07,4831200.0,24.9002,24.9446,24.9002,24.9446,4831200.0
2014-12-18 15:40:00,28.07,28.1,28.01,28.06,7747200.0,24.9446,24.9713,24.8913,24.9357,7747200.0
2014-12-18 15:50:00,28.06,28.16,28.06,28.16,16391600.0,24.9357,25.0246,24.9357,25.0246,16391600.0
2014-12-19 09:30:00,28.06,28.09,27.92,28.09,63682000.0,24.9357,24.9624,24.8113,24.9624,63682000.0
2014-12-19 09:40:00,28.09,28.11,27.99,28.04,7846800.0,24.9624,24.9802,24.8735,24.918,7846800.0
2014-12-19 09:50:00,28.05,28.08,27.98,28.08,6422400.0,24.9269,24.9535,24.8647,24.9535,6422400.0
2014-12-19 10:00:00,28.08,28.28,28.04,28.24,9188000.0,24.9535,25.1312,24.918,25.0957,9188000.0
2014-12-19 10:10:00,28.24,28.31,28.2,28.3,7009200.0,25.0957,25.1579,25.0602,25.149,7009200.0
2014-12-19 10:20:00,28.3,28.31,28.22,28.25,5171200.0,25.149,25.1579,25.0779,25.1046,5171200.0
2014-12-19 10:30:00,28.25,28.25,28.16,28.17,4571200.0,25.1046,25.1046,25.0246,25.0335,4571200.0
2014-12-19 10:40:00,28.17,28.22,28.14,28.14,2987200.0,25.0335,25.0779,25.0068,25.0068,2987200.0
2014-12-19 10:50:00,28.14,28.21,28.11,28.2,4505200.0,25.0068,25.069,24.9802,25.0602,4505200.0
2014-12-19 11:00:00,28.19,28.21,28.09,28.09,3502400.0,25.0513,25.069,24.9624,24.9624,3502400.0
2014-12-19 11:10:00,28.1,28.15,28.09,28.1,3026400.0,24.9713,25.0157,24.9624,24.9713,3026400.0
2014-12-19 11:20:00,28.1,28.17,28.09,28.15,2739200.0,24.9713,25.0335,24.9624,25.0157,2739200.0
2014-12-19 11:30:00,28.14,28.16,28.07,28.08,2696800.0,25.0068,25.0246,24.9446,24.9535,2696800.0
2014-12-19 11:40:00,28.08,28.11,28.05,28.06,2784000.0,24.9535,24.9802,24.9269,24.9357,2784000.0
2014-12-19 11:50:00,28.05,28.09,28.03,28.07,3396000.0,24.9269,24.9624,24.9091,24.9446,3396000.0
2014-12-19 12:00:00,28.07,28.07,28.02,28.04,2582400.0,24.9446,24.9446,24.9002,24.918,2582400.0
2014-12-19 12:10:00,28.04,28.07,28.02,28.05,2055200.0,24.918,24.9446,24.9002,24.9269,2055200.0
2014-12-19 12:20:00,28.04,28.07,28.01,28.05,2371200.0,24.918,24.9446,24.8913,24.9269,2371200.0
2014-12-19 12:30:00,28.05,28.07,28.03,28.07,1674000.0,24.9269,24.9446,24.9091,24.9446,1674000.0
2014-12-19 12:40:00,28.06,28.11,28.04,28.11,2023600.0,24.9357,24.9802,24.918,24.9802,2023600.0
2014-12-19 12:50:00,28.11,28.14,28.09,28.09,3153600.0,24.9802,25.0068,24.9624,24.9624,3153600.0
2014-12-19 13:00:00,28.09,28.11,28.07,28.08,2665600.0,24.9624,24.9802,24.9446,24.9535,2665600.0
2014-12-19 13:10:00,28.08,28.09,28.05,28.09,1979200.0,24.9535,24.9624,24.9269,24.9624,1979200.0
2014-12-19 13:20:00,28.09,28.1,28.08,28.09,1668800.0,24.9624,24.9713,24.9535,24.9624,1668800.0
2014-12-19 13:30:00,28.09,28.1,28.06,28.07,1882000.0,24.9624,24.9713,24.9357,24.9446,1882000.0
2014-12-19 13:40:00,28.07,28.08,28.05,28.07,2030400.0,24.9446,24.9535,24.9269,24.9446,2030400.0
2014-12-19 13:50:00,28.06,28.07,28.02,28.02,2044800.0,24.9357,24.9446,24.9002,24.9002,2044800.0
2014-12-19 14:00:00,28.02,28.1,28.02,28.09,2390800.0,24.9002,24.9713,24.9002,24.9624,2390800.0
2014-12-19 14:10:00,28.09,28.1,28.04,28.04,1837200.0,24.9624,24.9713,24.918,24.918,1837200.0
2014-12-19 14:20:00,28.04,28.07,28.03,28.04,2030400.0,24.918,24.9446,24.9091,24.918,2030400.0
2014-12-19 14:30:00,28.04,28.07,28.02,28.05,2116800.0,24.918,24.9446,24.9002,24.9269,2116800.0
2014-12-19 14:40:00,28.05,28.07,28.03,28.06,2319600.0,24.9269,24.9446,24.9091,24.9357,2319600.0
2014-12-19 14:50:00,28.06,28.11,28.06,28.1,3910800.0,24.9357,24.9802,24.9357,24.9713,3910800.0
2014-12-19 15:00:00,28.1,28.1,28.02,28.04,4293200.0,24.9713,24.9713,24.9002,24.918,4293200.0
2014-12-19 15:10:00,28.04,28.04,27.97,27.99,6024000.0,24.918,24.918,24.8558,24.8735,6024000.0
2014-12-19 15:20:00,27.99,28.02,27.99,28.02,3255200.0,24.8735,24.9002,24.8735,24.9002,3255200.0
2014-12-19 15:30:00,28.02,28.08,28.01,28.06,4320800.0,24.9002,24.9535,24.8913,24.9357,4320800.0
2014-12-19 15:40:00,28.06,28.08,28.02,28.05,5101200.0,24.9357,24.9535,24.9002,24.9269,5101200.0
2014-12-19 15:50:00,28.05,28.05,27.94,27.94,17712400.0,24.9269,24.9269,24.8291,24.8291,17712400.0
2014-12-22 09:30:00,28.06,28.18,28.0,28.05,9866000.0,24.9357,25.0424,24.8824,24.9269,9866000.0
2014-12-22 09:40:00,28.05,28.12,27.99,28.08,5395200.0,24.9269,24.9891,24.8735,24.9535,5395200.0
2014-12-22 09:50:00,28.08,28.12,28.04,28.1,4276000.0,24.9535,24.9891,24.918,24.9713,4276000.0
2014-12-22 10:00:00,28.1,28.16,28.06,28.16,4028800.0,24.9713,25.0246,24.9357,25.0246,4028800.0
2014-12-22 10:10:00,28.16,28.18,28.13,28.15,3143600.0,25.0246,25.0424,24.998,25.0157,3143600.0
2014-12-22 10:20:00,28.16,28.31,28.15,28.31,6110400.0,25.0246,25.1579,25.0157,25.1579,6110400.0
2014-12-22 10:30:00,28.31,28.37,28.26,28.29,6420400.0,25.1579,25.2112,25.1135,25.1401,6420400.0
2014-12-22 10:40:00,28.29,28.33,28.26,28.29,3597600.0,25.1401,25.1757,25.1135,25.1401,3597600.0
2014-12-22 10:50:00,28.29,28.32,28.26,28.28,2537200.0,25.1401,25.1668,25.1135,25.1312,2537200.0
2014-12-22 11:00:00,28.28,28.3,28.22,28.22,4082400.0,25.1312,25.149,25.0779,25.0779,4082400.0
2014-12-22 11:10:00,28.22,28.28,28.21,28.27,3023600.0,25.0779,25.1312,25.069,25.1224,3023600.0
2014-12-22 11:20:00,28.27,28.31,28.26,28.3,2073200.0,25.1224,25.1579,25.1135,25.149,2073200.0
2014-12-22 11:30:00,28.3,28.35,28.29,28.31,2498800.0,25.149,25.1935,25.1401,25.1579,2498800.0
2014-12-22 11:40:00,28.3,28.3,28.24,28.26,2509200.0,25.149,25.149,25.0957,25.1135,2509200.0
2014-12-22 11:50:00,28.26,28.28,28.23,28.25,2326000.0,25.1135,25.1312,25.0868,25.1046,2326000.0
2014-12-22 12:00:00,28.25,28.25,28.22,28.25,1791600.0,25.1046,25.1046,25.0779,25.1046,1791600.0
2014-12-22 12:10:00,28.25,28.25,28.23,28.24,1620800.0,25.1046,25.1046,25.0868,25.0957,1620800.0
2014-12-22 12:20:00,28.24,28.24,28.22,28.23,2082400.0,25.0957,25.0957,25.0779,25.0868,2082400.0
2014-12-22 12:30:00,28.23,28.23,28.17,28.19,2036800.0,25.0868,25.0868,25.0335,25.0513,2036800.0
2014-12-22 12:40:00,28.19,28.2,28.17,28.2,1777600.0,25.0513,25.0602,25.0335,25.0602,1777600.0
2014-12-22 12:50:00,28.19,28.2,28.16,28.17,1855600.0,25.0513,25.0602,25.0246,25.0335,1855600.0
2014-12-22 13:00:00,28.17,28.18,28.16,28.17,1329600.0,25.0335,25.0424,25.0246,25.0335,1329600.0
2014-12-22 13:10:00,28.17,28.21,28.15,28.15,2320000.0,25.0335,25.069,25.0157,25.0157,2320000.0
2014-12-22 13:20:00,28.15,28.18,28.14,28.18,1882000.0,25.0157,25.0424,25.0068,25.0424,1882000.0
2014-12-22 13:30:00,28.18,28.18,28.16,28.17,1751600.0,25.0424,25.0424,25.0246,25.0335,1751600.0
2014-12-22 13:40:00,28.17,28.18,28.16,28.17,1878400.0,25.0335,25.0424,25.0246,25.0335,1878400.0
2014-12-22 13:50:00,28.18,28.18,28.16,28.18,1921200.0,25.0424,25.0424,25.0246,25.0424,1921200.0
2014-12-22 14:00:00,28.18,28.18,28.16,28.17,1741200.0,25.0424,25.0424,25.0246,25.0335,1741200.0
2014-12-22 14:10:00,28.17,28.17,28.1,28.11,2692000.0,25.0335,25.0335,24.9713,24.9802,2692000.0
2014-12-22 14:20:00,28.11,28.13,28.11,28.12,1671200.0,24.9802,24.998,24.9802,24.9891,1671200.0
2014-12-22 14:30:00,28.12,28.16,28.12,28.13,2088800.0,24.9891,25.0246,24.9891,24.998,2088800.0
2014-12-22 14:40:00,28.13,28.13,28.11,28.13,1974400.0,24.998,24.998,24.9802,24.998,1974400.0
2014-12-22 14:50:00,28.13,28.13,28.11,28.13,1505200.0,24.998,24.998,24.9802,24.998,1505200.0
2014-12-22 15:00:00,28.13,28.19,28.13,28.18,3198400.0,24.998,25.0513,24.998,25.0424,3198400.0
2014-12-22 15:10:00,28.18,28.22,28.18,28.2,3173200.0,25.0424,25.0779,25.0424,25.0602,3173200.0
2014-12-22 15:20:00,28.2,28.25,28.2,28.25,3521600.0,25.0602,25.1046,25.0602,25.1046,3521600.0
2014-12-22 15:30:00,28.25,28.27,28.25,28.25,4692800.0,25.1046,25.1224,25.1046,25.1046,4692800.0
2014-12-22 15:40:00,28.25,28.25,28.23,28.25,4150400.0,25.1046,25.1046,25.0868,25.1046,4150400.0
2014-12-22 15:50:00,28.25,28.25,28.21,28.24,7525600.0,25.1046,25.1046,25.069,25.0957,7525600.0
2014-12-23 09:30:00,28.31,28.33,28.18,28.18,8735200.0,25.1579,25.1757,25.0424,25.0424,8735200.0
2014-12-23 09:40:00,28.18,28.27,28.18,28.22,4414000.0,25.0424,25.1224,25.0424,25.0779,4414000.0
2014-12-23 09:50:00,28.22,28.23,28.13,28.18,5268800.0,25.0779,25.0868,24.998,25.0424,5268800.0
2014-12-23 10:00:00,28.18,28.19,28.15,28.19,3619600.0,25.0424,25.0513,25.0157,25.0513,3619600.0
2014-12-23 10:10:00,28.19,28.27,28.16,28.23,4218800.0,25.0513,25.1224,25.0246,25.0868,4218800.0
2014-12-23 10:20:00,28.23,28.28,28.22,28.25,3042000.0,25.0868,25.1312,25.0779,25.1046,3042000.0
2014-12-23 10:30:00,28.25,28.25,28.21,28.22,2323600.0,25.1046,25.1046,25.069,25.0779,2323600.0
2014-12-23 10:40:00,28.22,28.24,28.2,28.23,2180800.0,25.0779,25.0957,25.0602,25.0868,2180800.0
2014-12-23 10:50:00,28.22,28.23,28.19,28.22,2676000.0,25.0779,25.0868,25.0513,25.0779,2676000.0
2014-12-23 11:00:00,28.22,28.23,28.2,28.21,1876400.0,25.0779,25.0868,25.0602,25.069,1876400.0
2014-12-23 11:10:00,28.21,28.21,28.17,28.19,2604400.0,25.069,25.069,25.0335,25.0513,2604400.0
2014-12-23 11:20:00,28.19,28.22,28.18,28.19,1978800.0,25.0513,25.0779,25.0424,25.0513,1978800.0
2014-12-23 11:30:00,28.19,28.21,28.18,28.18,1271600.0,25.0513,25.069,25.0424,25.0424,1271600.0
2014-12-23 11:40:00,28.18,28.2,28.18,28.18,1449600.0,25.0424,25.0602,25.0424,25.0424,1449600.0
2014-12-23 11:50:00,28.18,28.2,28.16,28.18,1368400.0,25.0424,25.0602,25.0246,25.0424,1368400.0
2014-12-23 12:00:00,28.18,28.2,28.18,28.18,1134000.0,25.0424,25.0602,25.0424,25.0424,1134000.0
2014-12-23 12:10:00,28.18,28.2,28.18,28.19,1401600.0,25.0424,25.0602,25.0424,25.0513,1401600.0
2014-12-23 12:20:00,28.19,28.19,28.17,28.18,1431600.0,25.0513,25.0513,25.0335,25.0424,1431600.0
2014-12-23 12:30:00,28.18,28.18,28.16,28.18,1223200.0,25.0424,25.0424,25.0246,25.0424,1223200.0
2014-12-23 12:40:00,28.18,28.18,28.16,28.16,1210800.0,25.0424,25.0424,25.0246,25.0246,1210800.0
2014-12-23 12:50:00,28.16,28.17,28.13,28.15,1477600.0,25.0246,25.0335,24.998,25.0157,1477600.0
2014-12-23 13:00:00,28.15,28.15,28.11,28.14,1533600.0,25.0157,25.0157,24.9802,25.0068,1533600.0
2014-12-23 13:10:00,28.14,28.18,28.13,28.16,1781200.0,25.0068,25.0424,24.998,25.0246,1781200.0
2014-12-23 13:20:00,28.16,28.18,28.16,28.18,1192400.0,25.0246,25.0424,25.0246,25.0424,1192400.0
2014-12-23 13:30:00,28.18,28.18,28.16,28.16,1260800.0,25.0424,25.0424,25.0246,25.0246,1260800.0
2014-12-23 13:40:00,28.16,28.17,28.14,28.15,2470400.0,25.0246,25.0335,25.0068,25.0157,2470400.0
2014-12-23 13:50:00,28.16,28.16,28.14,28.15,938000.0,25.0246,25.0246,25.0068,25.0157,938000.0
2014-12-23 14:00:00,28.15,28.19,28.15,28.18,1210400.0,25.0157,25.0513,25.0157,25.0424,1210400.0
2014-12-23 14:10:00,28.18,28.19,28.17,28.17,1350800.0,25.0424,25.0513,25.0335,25.0335,1350800.0
2014-12-23 14:20:00,28.17,28.19,28.15,28.18,1350400.0,25.0335,25.0513,25.0157,25.0424,1350400.0
2014-12-23 14:30:00,28.18,28.23,28.18,28.22,2023600.0,25.0424,25.0868,25.0424,25.0779,2023600.0
2014-12-23 14:40:00,28.22,28.23,28.21,28.22,1205200.0,25.0779,25.0868,25.069,25.0779,1205200.0
2014-12-23 14:50:00,28.22,28.22,28.19,28.2,1502800.0,25.0779,25.0779,25.0513,25.0602,1502800.0
2014-12-23 15:00:00,28.2,28.22,28.2,28.21,1628800.0,25.0602,25.0779,25.0602,25.069,1628800.0
2014-12-23 15:10:00,28.21,28.22,28.2,28.2,1216800.0,25.069,25.0779,25.0602,25.0602,1216800.0
2014-12-23 15:20:00,28.21,28.21,28.16,28.17,1673600.0,25.069,25.069,25.0246,25.0335,1673600.0
2014-12-23 15:30:00,28.17,28.17,28.15,28.16,2174400.0,25.0335,25.0335,25.0157,25.0246,2174400.0
2014-12-23 15:40:00,28.16,28.19,28.15,28.19,1911200.0,25.0246,25.0513,25.0157,25.0513,1911200.0
2014-12-23 15:50:00,28.18,28.19,28.13,28.14,4477600.0,25.0424,25.0513,24.998,25.0068,4477600.0
2014-12-24 09:30:00,28.15,28.18,28.06,28.16,4541600.0,25.0157,25.0424,24.9357,25.0246,4541600.0
2014-12-24 09:40:00,28.15,28.16,28.08,28.12,2243600.0,25.0157,25.0246,24.9535,24.9891,2243600.0
2014-12-24 09:50:00,28.12,28.13,28.03,28.08,3136400.0,24.9891,24.998,24.9091,24.9535,3136400.0
2014-12-24 10:00:00,28.08,28.09,28.0,28.01,2656000.0,24.9535,24.9624,24.8824,24.8913,2656000.0
2014-12-24 10:10:00,28.01,28.09,28.0,28.07,2074400.0,24.8913,24.9624,24.8824,24.9446,2074400.0
2014-12-24 10:20:00,28.08,28.08,28.04,28.05,1475600.0,24.9535,24.9535,24.918,24.9269,1475600.0
2014-12-24 10:30:00,28.05,28.06,28.03,28.05,1556000.0,24.9269,24.9357,24.9091,24.9269,1556000.0
2014-12-24 10:40:00,28.05,28.06,28.04,28.05,1689200.0,24.9269,24.9357,24.918,24.9269,1689200.0
2014-12-24 10:50:00,28.05,28.08,28.04,28.06,1377200.0,24.9269,24.9535,24.918,24.9357,1377200.0
2014-12-24 11:00:00,28.06,28.08,28.05,28.06,1005200.0,24.9357,24.9535,24.9269,24.9357,1005200.0
2014-12-24 11:10:00,28.06,28.06,28.04,28.05,901200.0,24.9357,24.9357,24.918,24.9269,901200.0
2014-12-24 11:20:00,28.05,28.06,28.04,28.05,933200.0,24.9269,24.9357,24.918,24.9269,933200.0
2014-12-24 11:30:00,28.04,28.06,28.03,28.05,1170400.0,24.918,24.9357,24.9091,24.9269,1170400.0
2014-12-24 11:40:00,28.05,28.05,28.04,28.05,962000.0,24.9269,24.9269,24.918,24.9269,962000.0
2014-12-24 11:50:00,28.05,28.07,28.04,28.04,1170000.0,24.9269,24.9446,24.918,24.918,1170000.0
2014-12-24 12:00:00,28.05,28.05,28.03,28.03,1275600.0,24.9269,24.9269,24.9091,24.9091,1275600.0
2014-12-24 12:10:00,28.03,28.06,28.02,28.03,1576800.0,24.9091,24.9357,24.9002,24.9091,1576800.0
2014-12-24 12:20:00,28.03,28.04,28.01,28.01,1180400.0,24.9091,24.918,24.8913,24.8913,1180400.0
2014-12-24 12:30:00,28.02,28.04,28.01,28.02,1561200.0,24.9002,24.918,24.8913,24.9002,1561200.0
2014-12-24 12:40:00,28.02,28.04,28.01,28.04,1266800.0,24.9002,24.918,24.8913,24.918,1266800.0
2014-12-24 12:50:00,28.04,28.05,28.0,28.0,3250000.0,24.918,24.9269,24.8824,24.8824,3250000.0
2014-12-26 09:30:00,28.02,28.11,28.0,28.08,4404000.0,24.9002,24.9802,24.8824,24.9535,4404000.0
2014-12-26 09:40:00,28.08,28.2,28.08,28.2,3642800.0,24.9535,25.0602,24.9535,25.0602,3642800.0
2014-12-26 09:50:00,28.2,28.2,28.1,28.15,2887600.0,25.0602,25.0602,24.9713,25.0157,2887600.0
2014-12-26 10:00:00,28.14,28.17,28.13,28.14,2443600.0,25.0068,25.0335,24.998,25.0068,2443600.0
2014-12-26 10:10:00,28.14,28.18,28.14,28.18,2064000.0,25.0068,25.0424,25.0068,25.0424,2064000.0
2014-12-26 10:20:00,28.18,28.18,28.15,28.16,1496800.0,25.0424,25.0424,25.0157,25.0246,1496800.0
2014-12-26 10:30:00,28.16,28.18,28.16,28.17,1763200.0,25.0246,25.0424,25.0246,25.0335,1763200.0
2014-12-26 10:40:00,28.18,28.24,28.17,28.24,3105200.0,25.0424,25.0957,25.0335,25.0957,3105200.0
2014-12-26 10:50:00,28.24,28.24,28.21,28.21,1759600.0,25.0957,25.0957,25.069,25.069,1759600.0
2014-12-26 11:00:00,28.21,28.22,28.19,28.21,2105200.0,25.069,25.0779,25.0513,25.069,2105200.0
2014-12-26 11:10:00,28.21,28.22,28.2,28.22,1782800.0,25.069,25.0779,25.0602,25.0779,1782800.0
2014-12-26 11:20:00,28.22,28.28,28.22,28.27,2931200.0,25.0779,25.1312,25.0779,25.1224,2931200.0
2014-12-26 11:30:00,28.27,28.3,28.26,28.28,2747600.0,25.1224,25.149,25.1135,25.1312,2747600.0
2014-12-26 11:40:00,28.28,28.28,28.24,28.25,2218400.0,25.1312,25.1312,25.0957,25.1046,2218400.0
2014-12-26 11:50:00,28.25,28.26,28.23,28.25,1606800.0,25.1046,25.1135,25.0868,25.1046,1606800.0
2014-12-26 12:00:00,28.25,28.26,28.23,28.25,1467600.0,25.1046,25.1135,25.0868,25.1046,1467600.0
2014-12-26 12:10:00,28.25,28.26,28.24,28.25,1386000.0,25.1046,25.1135,25.0957,25.1046,1386000.0
2014-12-26 12:20:00,28.25,28.3,28.25,28.3,2044800.0,25.1046,25.149,25.1046,25.149,2044800.0
2014-12-26 12:30:00,28.3,28.31,28.28,28.28,1963600.0,25.149,25.1579,25.1312,25.1312,1963600.0
2014-12-26 12:40:00,28.28,28.34,28.27,28.34,2302000.0,25.1312,25.1846,25.1224,25.1846,2302000.0
2014-12-26 12:50:00,28.34,28.36,28.33,28.36,2044800.0,25.1846,25.2023,25.1757,25.2023,2044800.0
2014-12-26 13:00:00,28.36,28.41,28.36,28.41,2987600.0,25.2023,25.2468,25.2023,25.2468,2987600.0
2014-12-26 13:10:00,28.41,28.46,28.41,28.44,4348000.0,25.2468,25.2912,25.2468,25.2734,4348000.0
2014-12-26 13:20:00,28.44,28.48,28.43,28.46,3305600.0,25.2734,25.309,25.2645,25.2912,3305600.0
2014-12-26 13:30:00,28.46,28.47,28.42,28.46,2604400.0,25.2912,25.3001,25.2557,25.2912,2604400.0
2014-12-26 13:40:00,28.46,28.47,28.44,28.45,2120800.0,25.2912,25.3001,25.2734,25.2823,2120800.0
2014-12-26 13:50:00,28.46,28.49,28.44,28.48,2137200.0,25.2912,25.3179,25.2734,25.309,2137200.0
2014-12-26 14:00:00,28.48,28.55,28.48,28.54,5216400.0,25.309,25.3712,25.309,25.3623,5216400.0
2014-12-26 14:10:00,28.54,28.55,28.52,28.54,2571200.0,25.3623,25.3712,25.3445,25.3623,2571200.0
2014-12-26 14:20:00,28.54,28.56,28.52,28.53,3226000.0,25.3623,25.3801,25.3445,25.3534,3226000.0
2014-12-26 14:30:00,28.53,28.55,28.49,28.55,2406800.0,25.3534,25.3712,25.3179,25.3712,2406800.0
2014-12-26 14:40:00,28.55,28.58,28.54,28.57,2467200.0,25.3712,25.3978,25.3623,25.389,2467200.0
2014-12-26 14:50:00,28.57,28.59,28.57,28.59,2521600.0,25.389,25.4067,25.389,25.4067,2521600.0
2014-12-26 15:00:00,28.59,28.63,28.58,28.63,3495200.0,25.4067,25.4423,25.3978,25.4423,3495200.0
2014-12-26 15:10:00,28.63,28.63,28.55,28.56,3946000.0,25.4423,25.4423,25.3712,25.3801,3946000.0
2014-12-26 15:20:00,28.56,28.59,28.52,28.57,3964800.0,25.3801,25.4067,25.3445,25.389,3964800.0
2014-12-26 15:30:00,28.57,28.58,28.53,28.56,3554800.0,25.389,25.3978,25.3534,25.3801,3554800.0
2014-12-26 15:40:00,28.56,28.56,28.52,28.53,3331600.0,25.3801,25.3801,25.3445,25.3534,3331600.0
2014-12-26 15:50:00,28.53,28.53,28.49,28.5,8149600.0,25.3534,25.3534,25.3179,25.3268,8149600.0
2014-12-29 09:30:00,28.45,28.68,28.43,28.6,10472800.0,25.2823,25.4867,25.2645,25.4156,10472800.0
2014-12-29 09:40:00,28.59,28.64,28.47,28.49,7292400.0,25.4067,25.4512,25.3001,25.3179,7292400.0
2014-12-29 09:50:00,28.5,28.6,28.5,28.6,4739600.0,25.3268,25.4156,25.3268,25.4156,4739600.0
2014-12-29 10:00:00,28.6,28.6,28.56,28.57,2962800.0,25.4156,25.4156,25.3801,25.389,2962800.0
2014-12-29 10:10:00,28.57,28.6,28.54,28.57,3168000.0,25.389,25.4156,25.3623,25.389,3168000.0
2014-12-29 10:20:00,28.58,28.59,28.53,28.53,2488000.0,25.3978,25.4067,25.3534,25.3534,2488000.0
2014-12-29 10:30:00,28.53,28.65,28.53,28.61,3646000.0,25.3534,25.4601,25.3534,25.4245,3646000.0
2014-12-29 10:40:00,28.61,28.65,28.58,28.64,2572400.0,25.4245,25.4601,25.3978,25.4512,2572400.0
2014-12-29 10:50:00,28.64,28.68,28.62,28.68,2401600.0,25.4512,25.4867,25.4334,25.4867,2401600.0
2014-12-29 11:00:00,28.67,28.69,28.65,28.68,2547200.0,25.4778,25.4956,25.4601,25.4867,2547200.0
2014-12-29 11:10:00,28.69,28.69,28.64,28.66,2390000.0,25.4956,25.4956,25.4512,25.4689,2390000.0
2014-12-29 11:20:00,28.66,28.67,28.64,28.65,1299600.0,25.4689,25.4778,25.4512,25.4601,1299600.0
2014-12-29 11:30:00,28.65,28.65,28.63,28.64,1270400.0,25.4601,25.4601,25.4423,25.4512,1270400.0
2014-12-29 11:40:00,28.64,28.67,28.64,28.66,1264000.0,25.4512,25.4778,25.4512,25.4689,1264000.0
2014-12-29 11:50:00,28.66,28.66,28.63,28.63,1539600.0,25.4689,25.4689,25.4423,25.4423,1539600.0
2014-12-29 12:00:00,28.63,28.63,28.6,28.62,1979200.0,25.4423,25.4423,25.4156,25.4334,1979200.0
2014-12-29 12:10:00,28.62,28.64,28.61,28.63,1593600.0,25.4334,25.4512,25.4245,25.4423,1593600.0
2014-12-29 12:20:00,28.63,28.63,28.59,28.6,1124400.0,25.4423,25.4423,25.4067,25.4156,1124400.0
2014-12-29 12:30:00,28.6,28.61,28.59,28.6,1626000.0,25.4156,25.4245,25.4067,25.4156,1626000.0
2014-12-29 12:40:00,28.6,28.63,28.6,28.63,1491200.0,25.4156,25.4423,25.4156,25.4423,1491200.0
2014-12-29 12:50:00,28.63,28.63,28.59,28.59,1266800.0,25.4423,25.4423,25.4067,25.4067,1266800.0
2014-12-29 13:00:00,28.59,28.61,28.58,28.58,1360400.0,25.4067,25.4245,25.3978,25.3978,1360400.0
2014-12-29 13:10:00,28.58,28.6,28.57,28.58,994400.0,25.3978,25.4156,25.389,25.3978,994400.0
2014-12-29 13:20:00,28.58,28.62,28.57,28.6,1390000.0,25.3978,25.4334,25.389,25.4156,1390000.0
2014-12-29 13:30:00,28.6,28.6,28.56,28.57,1266000.0,25.4156,25.4156,25.3801,25.389,1266000.0
2014-12-29 13:40:00,28.57,28.57,28.54,28.55,1950400.0,25.389,25.389,25.3623,25.3712,1950400.0
2014-12-29 13:50:00,28.55,28.56,28.54,28.55,1819200.0,25.3712,25.3801,25.3623,25.3712,1819200.0
2014-12-29 14:00:00,28.55,28.56,28.53,28.54,1758400.0,25.3712,25.3801,25.3534,25.3623,1758400.0
2014-12-29 14:10:00,28.54,28.55,28.53,28.53,1142800.0,25.3623,25.3712,25.3534,25.3534,1142800.0
2014-12-29 14:20:00,28.53,28.56,28.53,28.55,1415200.0,25.3534,25.3801,25.3534,25.3712,1415200.0
2014-12-29 14:30:00,28.55,28.56,28.53,28.53,1456000.0,25.3712,25.3801,25.3534,25.3534,1456000.0
2014-12-29 14:40:00,28.53,28.54,28.48,28.51,2507200.0,25.3534,25.3623,25.309,25.3356,2507200.0
2014-12-29 14:50:00,28.51,28.51,28.45,28.46,2088000.0,25.3356,25.3356,25.2823,25.2912,2088000.0
2014-12-29 15:00:00,28.46,28.48,28.44,28.48,2095600.0,25.2912,25.309,25.2734,25.309,2095600.0
2014-12-29 15:10:00,28.48,28.49,28.45,28.48,1290000.0,25.309,25.3179,25.2823,25.309,1290000.0
2014-12-29 15:20:00,28.48,28.5,28.47,28.49,2281600.0,25.309,25.3268,25.3001,25.3179,2281600.0
2014-12-29 15:30:00,28.49,28.51,28.48,28.5,2528800.0,25.3179,25.3356,25.309,25.3268,2528800.0
2014-12-29 15:40:00,28.5,28.5,28.49,28.5,2245200.0,25.3268,25.3268,25.3179,25.3268,2245200.0
2014-12-29 15:50:00,28.5,28.5,28.46,28.48,4293600.0,25.3268,25.3268,25.2912,25.309,4293600.0
2014-12-30 09:30:00,28.4,28.48,28.28,28.37,7045600.0,25.2379,25.309,25.1312,25.2112,7045600.0
2014-12-30 09:40:00,28.37,28.41,28.31,28.39,3203200.0,25.2112,25.2468,25.1579,25.229,3203200.0
2014-12-30 09:50:00,28.39,28.39,28.32,28.34,2912800.0,25.229,25.229,25.1668,25.1846,2912800.0
2014-12-30 10:00:00,28.34,28.34,28.23,28.28,5984400.0,25.1846,25.1846,25.0868,25.1312,5984400.0
2014-12-30 10:10:00,28.28,28.33,28.26,28.3,3024400.0,25.1312,25.1757,25.1135,25.149,3024400.0
2014-12-30 10:20:00,28.3,28.34,28.28,28.29,2158000.0,25.149,25.1846,25.1312,25.1401,2158000.0
2014-12-30 10:30:00,28.29,28.33,28.26,28.33,2443600.0,25.1401,25.1757,25.1135,25.1757,2443600.0
2014-12-30 10:40:00,28.33,28.35,28.3,28.33,2586400.0,25.1757,25.1935,25.149,25.1757,2586400.0
2014-12-30 10:50:00,28.33,28.39,28.33,28.38,2435600.0,25.1757,25.229,25.1757,25.2201,2435600.0
2014-12-30 11:00:00,28.37,28.37,28.32,28.32,2046800.0,25.2112,25.2112,25.1668,25.1668,2046800.0
2014-12-30 11:10:00,28.32,28.33,28.28,28.29,1730400.0,25.1668,25.1757,25.1312,25.1401,1730400.0
2014-12-30 11:20:00,28.29,28.31,28.27,28.3,1969600.0,25.1401,25.1579,25.1224,25.149,1969600.0
2014-12-30 11:30:00,28.3,28.33,28.29,28.31,1296400.0,25.149,25.1757,25.1401,25.1579,1296400.0
2014-12-30 11:40:00,28.31,28.32,28.29,28.31,968800.0,25.1579,25.1668,25.1401,25.1579,968800.0
2014-12-30 11:50:00,28.31,28.33,28.3,28.31,1053600.0,25.1579,25.1757,25.149,25.1579,1053600.0
2014-12-30 12:00:00,28.31,28.31,28.3,28.3,912000.0,25.1579,25.1579,25.149,25.149,912000.0
2014-12-30 12:10:00,28.3,28.3,28.29,28.29,1020000.0,25.149,25.149,25.1401,25.1401,1020000.0
2014-12-30 12:20:00,28.29,28.3,28.23,28.24,2380000.0,25.1401,25.149,25.0868,25.0957,2380000.0
2014-12-30 12:30:00,28.24,28.25,28.18,28.18,3768000.0,25.0957,25.1046,25.0424,25.0424,3768000.0
2014-12-30 12:40:00,28.18,28.2,28.13,28.17,3594000.0,25.0424,25.0602,24.998,25.0335,3594000.0
2014-12-30 12:50:00,28.16,28.2,28.16,28.19,2299200.0,25.0246,25.0602,25.0246,25.0513,2299200.0
2014-12-30 13:00:00,28.19,28.2,28.16,28.18,1556800.0,25.0513,25.0602,25.0246,25.0424,1556800.0
2014-12-30 13:10:00,28.18,28.19,28.15,28.18,1960800.0,25.0424,25.0513,25.0157,25.0424,1960800.0
2014-12-30 13:20:00,28.18,28.22,28.17,28.2,2325600.0,25.0424,25.0779,25.0335,25.0602,2325600.0
2014-12-30 13:30:00,28.2,28.24,28.18,28.2,2198800.0,25.0602,25.0957,25.0424,25.0602,2198800.0
2014-12-30 13:40:00,28.21,28.21,28.09,28.12,4311200.0,25.069,25.069,24.9624,24.9891,4311200.0
2014-12-30 13:50:00,28.13,28.13,28.07,28.08,2508800.0,24.998,24.998,24.9446,24.9535,2508800.0
2014-12-30 14:00:00,28.08,28.08,28.03,28.04,3785600.0,24.9535,24.9535,24.9091,24.918,3785600.0
2014-12-30 14:10:00,28.04,28.09,28.03,28.08,2841600.0,24.918,24.9624,24.9091,24.9535,2841600.0
2014-12-30 14:20:00,28.08,28.13,28.08,28.11,2483200.0,24.9535,24.998,24.9535,24.9802,2483200.0
2014-12-30 14:30:00,28.1,28.16,28.09,28.16,1984000.0,24.9713,25.0246,24.9624,25.0246,1984000.0
2014-12-30 14:40:00,28.16,28.16,28.12,28.14,1953600.0,25.0246,25.0246,24.9891,25.0068,1953600.0
2014-12-30 14:50:00,28.14,28.16,28.13,28.16,1671200.0,25.0068,25.0246,24.998,25.0246,1671200.0
2014-12-30 15:00:00,28.15,28.19,28.13,28.17,1764800.0,25.0157,25.0513,24.998,25.0335,1764800.0
2014-12-30 15:10:00,28.17,28.18,28.13,28.15,1425600.0,25.0335,25.0424,24.998,25.0157,1425600.0
2014-12-30 15:20:00,28.15,28.15,28.09,28.11,1716000.0,25.0157,25.0157,24.9624,24.9802,1716000.0
2014-12-30 15:30:00,28.11,28.16,28.1,28.15,2311200.0,24.9802,25.0246,24.9713,25.0157,2311200.0
2014-12-30 15:40:00,28.15,28.15,28.07,28.11,3162800.0,25.0157,25.0157,24.9446,24.9802,3162800.0
2014-12-30 15:50:00,28.11,28.15,28.09,28.15,4894800.0,24.9802,25.0157,24.9624,25.0157,4894800.0
2014-12-31 09:30:00,28.21,28.28,28.13,28.22,6370800.0,25.069,25.1312,24.998,25.0779,6370800.0
2014-12-31 09:40:00,28.22,28.24,28.15,28.16,3256000.0,25.0779,25.0957,25.0157,25.0246,3256000.0
2014-12-31 09:50:00,28.16,28.2,28.16,28.19,2381200.0,25.0246,25.0602,25.0246,25.0513,2381200.0
2014-12-31 10:00:00,28.19,28.2,28.18,28.18,1829600.0,25.0513,25.0602,25.0424,25.0424,1829600.0
2014-12-31 10:10:00,28.18,28.19,28.09,28.11,2898800.0,25.0424,25.0513,24.9624,24.9802,2898800.0
2014-12-31 10:20:00,28.11,28.14,28.1,28.13,1852000.0,24.9802,25.0068,24.9713,24.998,1852000.0
2014-12-31 10:30:00,28.13,28.16,28.1,28.12,2276400.0,24.998,25.0246,24.9713,24.9891,2276400.0
2014-12-31 10:40:00,28.12,28.12,28.1,28.12,1380800.0,24.9891,24.9891,24.9713,24.9891,1380800.0
2014-12-31 10:50:00,28.12,28.18,28.11,28.18,2272000.0,24.9891,25.0424,24.9802,25.0424,2272000.0
2014-12-31 11:00:00,28.17,28.18,28.13,28.14,1909600.0,25.0335,25.0424,24.998,25.0068,1909600.0
2014-12-31 11:10:00,28.15,28.15,28.05,28.06,3239600.0,25.0157,25.0157,24.9269,24.9357,3239600.0
2014-12-31 11:20:00,28.06,28.08,28.03,28.03,2808400.0,24.9357,24.9535,24.9091,24.9091,2808400.0
2014-12-31 11:30:00,28.03,28.05,27.94,27.99,5543600.0,24.9091,24.9269,24.8291,24.8735,5543600.0
2014-12-31 11:40:00,27.99,28.0,27.92,27.97,4340400.0,24.8735,24.8824,24.8113,24.8558,4340400.0
2014-12-31 11:50:00,27.97,28.0,27.95,27.98,2288400.0,24.8558,24.8824,24.838,24.8647,2288400.0
2014-12-31 12:00:00,27.98,27.98,27.8,27.86,6194400.0,24.8647,24.8647,24.7047,24.758,6194400.0
2014-12-31 12:10:00,27.86,27.9,27.82,27.88,4222800.0,24.758,24.7936,24.7225,24.7758,4222800.0
2014-12-31 12:20:00,27.88,27.88,27.79,27.84,4008400.0,24.7758,24.7758,24.6958,24.7402,4008400.0
2014-12-31 12:30:00,27.84,27.91,27.82,27.9,4005200.0,24.7402,24.8024,24.7225,24.7936,4005200.0
2014-12-31 12:40:00,27.9,27.91,27.87,27.87,1893200.0,24.7936,24.8024,24.7669,24.7669,1893200.0
2014-12-31 12:50:00,27.87,27.88,27.81,27.82,2735200.0,24.7669,24.7758,24.7136,24.7225,2735200.0
2014-12-31 13:00:00,27.82,27.9,27.81,27.88,2134800.0,24.7225,24.7936,24.7136,24.7758,2134800.0
2014-12-31 13:10:00,27.88,27.89,27.84,27.86,1750400.0,24.7758,24.7847,24.7402,24.758,1750400.0
2014-12-31 13:20:00,27.86,27.88,27.84,27.86,2064000.0,24.758,24.7758,24.7402,24.758,2064000.0
2014-12-31 13:30:00,27.86,27.88,27.85,27.88,2330800.0,24.758,24.7758,24.7491,24.7758,2330800.0
2014-12-31 13:40:00,27.88,27.88,27.82,27.83,2070400.0,24.7758,24.7758,24.7225,24.7314,2070400.0
2014-12-31 13:50:00,27.83,27.84,27.8,27.83,2063200.0,24.7314,24.7402,24.7047,24.7314,2063200.0
2014-12-31 14:00:00,27.82,27.83,27.78,27.78,2937600.0,24.7225,24.7314,24.6869,24.6869,2937600.0
2014-12-31 14:10:00,27.78,27.82,27.75,27.76,3800400.0,24.6869,24.7225,24.6603,24.6691,3800400.0
2014-12-31 14:20:00,27.75,27.78,27.7,27.76,5008400.0,24.6603,24.6869,24.6158,24.6691,5008400.0
2014-12-31 14:30:00,27.76,27.8,27.72,27.72,3144000.0,24.6691,24.7047,24.6336,24.6336,3144000.0
2014-12-31 14:40:00,27.73,27.75,27.67,27.7,3872000.0,24.6425,24.6603,24.5892,24.6158,3872000.0
2014-12-31 14:50:00,27.71,27.73,27.64,27.67,3356000.0,24.6247,24.6425,24.5625,24.5892,3356000.0
2014-12-31 15:00:00,27.67,27.67,27.6,27.64,4209200.0,24.5892,24.5892,24.527,24.5625,4209200.0
2014-12-31 15:10:00,27.64,27.73,27.61,27.71,4512000.0,24.5625,24.6425,24.5358,24.6247,4512000.0
2014-12-31 15:20:00,27.71,27.75,27.68,27.71,3105600.0,24.6247,24.6603,24.5981,24.6247,3105600.0
2014-12-31 15:30:00,27.71,27.73,27.67,27.67,3241600.0,24.6247,24.6425,24.5892,24.5892,3241600.0
2014-12-31 15:40:00,27.67,27.69,27.61,27.62,5544000.0,24.5892,24.6069,24.5358,24.5447,5544000.0
2014-12-31 15:50:00,27.61,27.67,27.55,27.61,16420000.0,24.5358,24.5892,24.4825,24.5358,16420000.0
2015-01-02 09:30:00,27.85,27.86,27.69,27.7,11535600.0,24.7491,24.758,24.6069,24.6158,11535600.0
2015-01-02 09:40:00,27.7,27.75,27.34,27.35,11714400.0,24.6158,24.6603,24.2959,24.3048,11714400.0
2015-01-02 09:50:00,27.35,27.41,27.16,27.38,15605200.0,24.3048,24.3581,24.136,24.3315,15605200.0
2015-01-02 10:00:00,27.37,27.43,27.3,27.33,7696000.0,24.3226,24.3759,24.2604,24.287,7696000.0
2015-01-02 10:10:00,27.33,27.37,27.27,27.29,6986000.0,24.287,24.3226,24.2337,24.2515,6986000.0
2015-01-02 10:20:00,27.29,27.32,27.19,27.28,7784800.0,24.2515,24.2781,24.1626,24.2426,7784800.0
2015-01-02 10:30:00,27.28,27.29,27.06,27.06,7657600.0,24.2426,24.2515,24.0471,24.0471,7657600.0
2015-01-02 10:40:00,27.07,27.1,26.84,27.04,13613600.0,24.056,24.0826,23.8516,24.0293,13613600.0
2015-01-02 10:50:00,27.05,27.12,27.03,27.07,5763200.0,24.0382,24.1004,24.0204,24.056,5763200.0
2015-01-02 11:00:00,27.07,27.08,27.01,27.04,4618000.0,24.056,24.0649,24.0027,24.0293,4618000.0
2015-01-02 11:10:00,27.03,27.05,26.96,27.04,5310000.0,24.0204,24.0382,23.9582,24.0293,5310000.0
2015-01-02 11:20:00,27.04,27.11,26.99,27.09,4334000.0,24.0293,24.0915,23.9849,24.0737,4334000.0
2015-01-02 11:30:00,27.09,27.14,27.08,27.11,3530400.0,24.0737,24.1182,24.0649,24.0915,3530400.0
2015-01-02 11:40:00,27.11,27.19,27.05,27.17,3857200.0,24.0915,24.1626,24.0382,24.1448,3857200.0
2015-01-02 11:50:00,27.17,27.2,27.13,27.2,3048000.0,24.1448,24.1715,24.1093,24.1715,3048000.0
2015-01-02 12:00:00,27.19,27.24,27.19,27.24,3214800.0,24.1626,24.207,24.1626,24.207,3214800.0
2015-01-02 12:10:00,27.24,27.28,27.22,27.26,4396000.0,24.207,24.2426,24.1893,24.2248,4396000.0
2015-01-02 12:20:00,27.26,27.31,27.25,27.3,3098000.0,24.2248,24.2693,24.2159,24.2604,3098000.0
2015-01-02 12:30:00,27.3,27.4,27.3,27.36,4398000.0,24.2604,24.3492,24.2604,24.3137,4398000.0
2015-01-02 12:40:00,27.35,27.39,27.3,27.31,2662000.0,24.3048,24.3403,24.2604,24.2693,2662000.0
2015-01-02 12:50:00,27.31,27.36,27.3,27.34,2092000.0,24.2693,24.3137,24.2604,24.2959,2092000.0
2015-01-02 13:00:00,27.34,27.37,27.33,27.33,1722800.0,24.2959,24.3226,24.287,24.287,1722800.0
2015-01-02 13:10:00,27.34,27.34,27.27,27.29,2804400.0,24.2959,24.2959,24.2337,24.2515,2804400.0
2015-01-02 13:20:00,27.28,27.32,27.23,27.25,2622000.0,24.2426,24.2781,24.1982,24.2159,2622000.0
2015-01-02 13:30:00,27.24,27.29,27.2,27.27,2752000.0,24.207,24.2515,24.1715,24.2337,2752000.0
2015-01-02 13:40:00,27.27,27.28,27.22,27.23,1624400.0,24.2337,24.2426,24.1893,24.1982,1624400.0
2015-01-02 13:50:00,27.23,27.29,27.19,27.25,2907200.0,24.1982,24.2515,24.1626,24.2159,2907200.0
2015-01-02 14:00:00,27.25,27.31,27.23,27.27,2128800.0,24.2159,24.2693,24.1982,24.2337,2128800.0
2015-01-02 14:10:00,27.28,27.3,27.25,27.27,1723600.0,24.2426,24.2604,24.2159,24.2337,1723600.0
2015-01-02 14:20:00,27.27,27.34,27.26,27.3,2196000.0,24.2337,24.2959,24.2248,24.2604,2196000.0
2015-01-02 14:30:00,27.3,27.33,27.27,27.31,1924000.0,24.2604,24.287,24.2337,24.2693,1924000.0
2015-01-02 14:40:00,27.31,27.33,27.28,27.32,1775600.0,24.2693,24.287,24.2426,24.2781,1775600.0
2015-01-02 14:50:00,27.32,27.35,27.25,27.27,2299600.0,24.2781,24.3048,24.2159,24.2337,2299600.0
2015-01-02 15:00:00,27.27,27.29,27.23,27.23,2135200.0,24.2337,24.2515,24.1982,24.1982,2135200.0
2015-01-02 15:10:00,27.23,27.25,27.17,27.24,2870800.0,24.1982,24.2159,24.1448,24.207,2870800.0
2015-01-02 15:20:00,27.24,27.27,27.21,27.24,2848000.0,24.207,24.2337,24.1804,24.207,2848000.0
2015-01-02 15:30:00,27.24,27.29,27.23,27.28,3034000.0,24.207,24.2515,24.1982,24.2426,3034000.0
2015-01-02 15:40:00,27.28,27.38,27.28,27.34,5985200.0,24.2426,24.3315,24.2426,24.2959,5985200.0
2015-01-02 15:50:00,27.34,27.38,27.31,27.33,8501200.0,24.2959,24.3315,24.2693,24.287,8501200.0
2015-01-05 09:30:00,27.07,27.16,26.91,26.92,14203600.0,24.056,24.136,23.9138,23.9227,14203600.0
2015-01-05 09:40:00,26.92,27.13,26.92,27.0,8767600.0,23.9227,24.1093,23.9227,23.9938,8767600.0
2015-01-05 09:50:00,27.0,27.0,26.85,26.89,8377200.0,23.9938,23.9938,23.8605,23.896,8377200.0
2015-01-05 10:00:00,26.89,27.02,26.83,27.0,7002000.0,23.896,24.0115,23.8427,23.9938,7002000.0
2015-01-05 10:10:00,27.0,27.01,26.93,26.96,4472400.0,23.9938,24.0027,23.9316,23.9582,4472400.0
2015-01-05 10:20:00,26.96,27.05,26.94,26.99,4442400.0,23.9582,24.0382,23.9404,23.9849,4442400.0
2015-01-05 10:30:00,26.99,26.99,26.9,26.91,4988000.0,23.9849,23.9849,23.9049,23.9138,4988000.0
2015-01-05 10:40:00,26.91,26.94,26.85,26.92,5353600.0,23.9138,23.9404,23.8605,23.9227,5353600.0
2015-01-05 10:50:00,26.92,26.94,26.86,26.86,3906400.0,23.9227,23.9404,23.8694,23.8694,3906400.0
2015-01-05 11:00:00,26.86,26.88,26.8,26.81,4656400.0,23.8694,23.8871,23.816,23.8249,4656400.0
2015-01-05 11:10:00,26.81,26.85,26.67,26.67,9194000.0,23.8249,23.8605,23.7005,23.7005,9194000.0
2015-01-05 11:20:00,26.67,26.76,26.67,26.7,6354800.0,23.7005,23.7805,23.7005,23.7272,6354800.0
2015-01-05 11:30:00,26.7,26.73,26.66,26.68,5221600.0,23.7272,23.7538,23.6916,23.7094,5221600.0
2015-01-05 11:40:00,26.69,26.74,26.64,26.64,4896400.0,23.7183,23.7627,23.6739,23.6739,4896400.0
2015-01-05 11:50:00,26.64,26.75,26.64,26.72,3476800.0,23.6739,23.7716,23.6739,23.7449,3476800.0
2015-01-05 12:00:00,26.72,26.75,26.71,26.74,2833600.0,23.7449,23.7716,23.7361,23.7627,2833600.0
2015-01-05 12:10:00,26.74,26.75,26.66,26.69,3304400.0,23.7627,23.7716,23.6916,23.7183,3304400.0
2015-01-05 12:20:00,26.7,26.71,26.65,26.66,2912800.0,23.7272,23.7361,23.6827,23.6916,2912800.0
2015-01-05 12:30:00,26.66,26.7,26.62,26.7,5199600.0,23.6916,23.7272,23.6561,23.7272,5199600.0
2015-01-05 12:40:00,26.7,26.73,26.69,26.7,2184000.0,23.7272,23.7538,23.7183,23.7272,2184000.0
2015-01-05 12:50:00,26.7,26.71,26.61,26.67,3262400.0,23.7272,23.7361,23.6472,23.7005,3262400.0
2015-01-05 13:00:00,26.67,26.69,26.61,26.68,3251600.0,23.7005,23.7183,23.6472,23.7094,3251600.0
2015-01-05 13:10:00,26.68,26.68,26.58,26.62,2854800.0,23.7094,23.7094,23.6205,23.6561,2854800.0
2015-01-05 13:20:00,26.62,26.65,26.58,26.61,2409200.0,23.6561,23.6827,23.6205,23.6472,2409200.0
2015-01-05 13:30:00,26.61,26.67,26.59,26.63,2636800.0,23.6472,23.7005,23.6294,23.665,2636800.0
2015-01-05 13:40:00,26.63,26.67,26.61,26.65,2496000.0,23.665,23.7005,23.6472,23.6827,2496000.0
2015-01-05 13:50:00,26.65,26.67,26.6,26.6,2688800.0,23.6827,23.7005,23.6383,23.6383,2688800.0
2015-01-05 14:00:00,26.6,26.63,26.56,26.59,3578800.0,23.6383,23.665,23.6028,23.6294,3578800.0
2015-01-05 14:10:00,26.58,26.59,26.47,26.49,7579200.0,23.6205,23.6294,23.5228,23.5406,7579200.0
2015-01-05 14:20:00,26.49,26.54,26.45,26.48,4512400.0,23.5406,23.585,23.505,23.5317,4512400.0
2015-01-05 14:30:00,26.48,26.5,26.43,26.47,3650800.0,23.5317,23.5494,23.4872,23.5228,3650800.0
2015-01-05 14:40:00,26.46,26.5,26.41,26.44,4598800.0,23.5139,23.5494,23.4695,23.4961,4598800.0
2015-01-05 14:50:00,26.44,26.44,26.35,26.41,5440000.0,23.4961,23.4961,23.4161,23.4695,5440000.0
2015-01-05 15:00:00,26.41,26.45,26.38,26.43,4237200.0,23.4695,23.505,23.4428,23.4872,4237200.0
2015-01-05 15:10:00,26.43,26.52,26.43,26.5,4941600.0,23.4872,23.5672,23.4872,23.5494,4941600.0
2015-01-05 15:20:00,26.5,26.56,26.45,26.51,4404800.0,23.5494,23.6028,23.505,23.5583,4404800.0
2015-01-05 15:30:00,26.51,26.53,26.46,26.5,4165600.0,23.5583,23.5761,23.5139,23.5494,4165600.0
2015-01-05 15:40:00,26.5,26.58,26.5,26.57,6421600.0,23.5494,23.6205,23.5494,23.6116,6421600.0
2015-01-05 15:50:00,26.57,26.63,26.55,26.56,12178400.0,23.6116,23.665,23.5939,23.6028,12178400.0
2015-01-06 09:30:00,26.64,26.69,26.47,26.52,10353600.0,23.6739,23.7183,23.5228,23.5672,10353600.0
2015-01-06 09:40:00,26.52,26.53,26.32,26.51,11398000.0,23.5672,23.5761,23.3895,23.5583,11398000.0
2015-01-06 09:50:00,26.51,26.54,26.4,26.41,5999600.0,23.5583,23.585,23.4606,23.4695,5999600.0
2015-01-06 10:00:00,26.41,26.46,26.38,26.4,5894000.0,23.4695,23.5139,23.4428,23.4606,5894000.0
2015-01-06 10:10:00,26.4,26.61,26.4,26.6,8048400.0,23.4606,23.6472,23.4606,23.6383,8048400.0
2015-01-06 10:20:00,26.6,26.8,26.59,26.75,9458800.0,23.6383,23.816,23.6294,23.7716,9458800.0
2015-01-06 10:30:00,26.75,26.78,26.71,26.73,5815200.0,23.7716,23.7983,23.7361,23.7538,5815200.0
2015-01-06 10:40:00,26.73,26.74,26.53,26.54,6410000.0,23.7538,23.7627,23.5761,23.585,6410000.0
2015-01-06 10:50:00,26.54,26.61,26.5,26.53,4787600.0,23.585,23.6472,23.5494,23.5761,4787600.0
2015-01-06 11:00:00,26.52,26.54,26.43,26.48,5871600.0,23.5672,23.585,23.4872,23.5317,5871600.0
2015-01-06 11:10:00,26.48,26.5,26.39,26.41,3938800.0,23.5317,23.5494,23.4517,23.4695,3938800.0
2015-01-06 11:20:00,26.41,26.45,26.37,26.42,4474000.0,23.4695,23.505,23.4339,23.4783,4474000.0
2015-01-06 11:30:00,26.42,26.43,26.16,26.27,11977200.0,23.4783,23.4872,23.2473,23.345,11977200.0
2015-01-06 11:40:00,26.27,26.33,26.22,26.31,5004400.0,23.345,23.3984,23.3006,23.3806,5004400.0
2015-01-06 11:50:00,26.31,26.35,26.26,26.32,3323200.0,23.3806,23.4161,23.3362,23.3895,3323200.0
2015-01-06 12:00:00,26.32,26.34,26.27,26.34,4631600.0,23.3895,23.4073,23.345,23.4073,4631600.0
2015-01-06 12:10:00,26.34,26.45,26.31,26.32,5444800.0,23.4073,23.505,23.3806,23.3895,5444800.0
2015-01-06 12:20:00,26.32,26.34,26.22,26.32,5688800.0,23.3895,23.4073,23.3006,23.3895,5688800.0
2015-01-06 12:30:00,26.32,26.47,26.31,26.47,3703200.0,23.3895,23.5228,23.3806,23.5228,3703200.0
2015-01-06 12:40:00,26.47,26.5,26.42,26.46,3899200.0,23.5228,23.5494,23.4783,23.5139,3899200.0
2015-01-06 12:50:00,26.46,26.6,26.44,26.58,5648000.0,23.5139,23.6383,23.4961,23.6205,5648000.0
2015-01-06 13:00:00,26.58,26.59,26.39,26.4,4075600.0,23.6205,23.6294,23.4517,23.4606,4075600.0
2015-01-06 13:10:00,26.4,26.43,26.33,26.35,3704400.0,23.4606,23.4872,23.3984,23.4161,3704400.0
2015-01-06 13:20:00,26.35,26.41,26.28,26.41,4612400.0,23.4161,23.4695,23.3539,23.4695,4612400.0
2015-01-06 13:30:00,26.41,26.46,26.36,26.45,3109200.0,23.4695,23.5139,23.425,23.505,3109200.0
2015-01-06 13:40:00,26.45,26.52,26.44,26.51,3873200.0,23.505,23.5672,23.4961,23.5583,3873200.0
2015-01-06 13:50:00,26.51,26.61,26.47,26.6,4655600.0,23.5583,23.6472,23.5228,23.6383,4655600.0
2015-01-06 14:00:00,26.6,26.61,26.53,26.56,4648400.0,23.6383,23.6472,23.5761,23.6028,4648400.0
2015-01-06 14:10:00,26.56,26.57,26.46,26.52,4608400.0,23.6028,23.6116,23.5139,23.5672,4608400.0
2015-01-06 14:20:00,26.52,26.59,26.5,26.59,3985200.0,23.5672,23.6294,23.5494,23.6294,3985200.0
2015-01-06 14:30:00,26.58,26.61,26.53,26.59,4573600.0,23.6205,23.6472,23.5761,23.6294,4573600.0
2015-01-06 14:40:00,26.59,26.75,26.55,26.72,7780800.0,23.6294,23.7716,23.5939,23.7449,7780800.0
2015-01-06 14:50:00,26.73,26.76,26.67,26.71,6646400.0,23.7538,23.7805,23.7005,23.7361,6646400.0
2015-01-06 15:00:00,26.7,26.71,26.62,26.65,4644000.0,23.7272,23.7361,23.6561,23.6827,4644000.0
2015-01-06 15:10:00,26.65,26.81,26.64,26.81,7483200.0,23.6827,23.8249,23.6739,23.8249,7483200.0
2015-01-06 15:20:00,26.81,26.86,26.77,26.85,7256800.0,23.8249,23.8694,23.7894,23.8605,7256800.0
2015-01-06 15:30:00,26.85,26.85,26.7,26.7,6270000.0,23.8605,23.8605,23.7272,23.7272,6270000.0
2015-01-06 15:40:00,26.7,26.74,26.66,26.7,6516000.0,23.7272,23.7627,23.6916,23.7272,6516000.0
2015-01-06 15:50:00,26.7,26.72,26.51,26.56,13624000.0,23.7272,23.7449,23.5583,23.6028,13624000.0
2015-01-07 09:30:00,26.8,26.88,26.67,26.83,13072800.0,23.816,23.8871,23.7005,23.8427,13072800.0
2015-01-07 09:40:00,26.83,26.93,26.74,26.91,7374400.0,23.8427,23.9316,23.7627,23.9138,7374400.0
2015-01-07 09:50:00,26.91,26.98,26.9,26.96,6602000.0,23.9138,23.976,23.9049,23.9582,6602000.0
2015-01-07 10:00:00,26.96,27.05,26.95,27.0,7490000.0,23.9582,24.0382,23.9493,23.9938,7490000.0
2015-01-07 10:10:00,27.01,27.02,26.88,26.99,5726400.0,24.0027,24.0115,23.8871,23.9849,5726400.0
2015-01-07 10:20:00,26.99,27.0,26.89,26.96,3834000.0,23.9849,23.9938,23.896,23.9582,3834000.0
2015-01-07 10:30:00,26.96,26.96,26.85,26.88,4855200.0,23.9582,23.9582,23.8605,23.8871,4855200.0
2015-01-07 10:40:00,26.88,26.98,26.82,26.96,3816800.0,23.8871,23.976,23.8338,23.9582,3816800.0
2015-01-07 10:50:00,26.96,27.0,26.94,26.96,2661600.0,23.9582,23.9938,23.9404,23.9582,2661600.0
2015-01-07 11:00:00,26.96,26.99,26.9,26.92,2316800.0,23.9582,23.9849,23.9049,23.9227,2316800.0
2015-01-07 11:10:00,26.92,26.95,26.86,26.9,3029200.0,23.9227,23.9493,23.8694,23.9049,3029200.0
2015-01-07 11:20:00,26.9,26.92,26.78,26.84,5071600.0,23.9049,23.9227,23.7983,23.8516,5071600.0
2015-01-07 11:30:00,26.84,26.93,26.83,26.9,2756800.0,23.8516,23.9316,23.8427,23.9049,2756800.0
2015-01-07 11:40:00,26.9,26.96,26.89,26.93,2473200.0,23.9049,23.9582,23.896,23.9316,2473200.0
2015-01-07 11:50:00,26.94,27.01,26.93,26.99,3793600.0,23.9404,24.0027,23.9316,23.9849,3793600.0
2015-01-07 12:00:00,26.99,27.03,26.95,26.98,3455600.0,23.9849,24.0204,23.9493,23.976,3455600.0
2015-01-07 12:10:00,26.98,26.98,26.92,26.97,2938400.0,23.976,23.976,23.9227,23.9671,2938400.0
2015-01-07 12:20:00,26.96,26.98,26.91,26.95,2328800.0,23.9582,23.976,23.9138,23.9493,2328800.0
2015-01-07 12:30:00,26.95,26.97,26.92,26.94,2213600.0,23.9493,23.9671,23.9227,23.9404,2213600.0
2015-01-07 12:40:00,26.94,26.97,26.93,26.96,1881200.0,23.9404,23.9671,23.9316,23.9582,1881200.0
2015-01-07 12:50:00,26.96,26.98,26.94,26.95,1273600.0,23.9582,23.976,23.9404,23.9493,1273600.0
2015-01-07 13:00:00,26.95,26.99,26.91,26.91,1988000.0,23.9493,23.9849,23.9138,23.9138,1988000.0
2015-01-07 13:10:00,26.91,26.96,26.91,26.94,1214400.0,23.9138,23.9582,23.9138,23.9404,1214400.0
2015-01-07 13:20:00,26.94,26.94,26.84,26.86,2796000.0,23.9404,23.9404,23.8516,23.8694,2796000.0
2015-01-07 13:30:00,26.86,26.92,26.85,26.91,2130800.0,23.8694,23.9227,23.8605,23.9138,2130800.0
2015-01-07 13:40:00,26.91,26.97,26.89,26.97,1831600.0,23.9138,23.9671,23.896,23.9671,1831600.0
2015-01-07 13:50:00,26.96,26.98,26.94,26.95,1380400.0,23.9582,23.976,23.9404,23.9493,1380400.0
2015-01-07 14:00:00,26.95,26.99,26.9,26.94,3805200.0,23.9493,23.9849,23.9049,23.9404,3805200.0
2015-01-07 14:10:00,26.95,26.96,26.88,26.9,2344400.0,23.9493,23.9582,23.8871,23.9049,2344400.0
2015-01-07 14:20:00,26.89,26.95,26.86,26.88,2285200.0,23.896,23.9493,23.8694,23.8871,2285200.0
2015-01-07 14:30:00,26.88,26.95,26.88,26.9,1932400.0,23.8871,23.9493,23.8871,23.9049,1932400.0
2015-01-07 14:40:00,26.9,26.93,26.89,26.91,1595200.0,23.9049,23.9316,23.896,23.9138,1595200.0
2015-01-07 14:50:00,26.91,26.91,26.84,26.86,2712000.0,23.9138,23.9138,23.8516,23.8694,2712000.0
2015-01-07 15:00:00,26.86,26.95,26.85,26.93,2137600.0,23.8694,23.9493,23.8605,23.9316,2137600.0
2015-01-07 15:10:00,26.93,26.93,26.85,26.92,2373600.0,23.9316,23.9316,23.8605,23.9227,2373600.0
2015-01-07 15:20:00,26.93,26.96,26.9,26.96,2902400.0,23.9316,23.9582,23.9049,23.9582,2902400.0
2015-01-07 15:30:00,26.96,26.97,26.9,26.91,2598800.0,23.9582,23.9671,23.9049,23.9138,2598800.0
2015-01-07 15:40:00,26.91,26.97,26.91,26.93,3344800.0,23.9138,23.9671,23.9138,23.9316,3344800.0
2015-01-07 15:50:00,26.93,26.96,26.9,26.94,7106800.0,23.9316,23.9582,23.9049,23.9404,7106800.0
2015-01-08 09:30:00,27.31,27.36,27.18,27.36,12505600.0,24.2693,24.3137,24.1537,24.3137,12505600.0
2015-01-08 09:40:00,27.36,27.46,27.35,27.41,9758000.0,24.3137,24.4026,24.3048,24.3581,9758000.0
2015-01-08 09:50:00,27.41,27.47,27.41,27.46,6783600.0,24.3581,24.4114,24.3581,24.4026,6783600.0
2015-01-08 10:00:00,27.46,27.56,27.45,27.56,8724400.0,24.4026,24.4914,24.3937,24.4914,8724400.0
2015-01-08 10:10:00,27.56,27.59,27.53,27.57,5072800.0,24.4914,24.5181,24.4648,24.5003,5072800.0
2015-01-08 10:20:00,27.57,27.6,27.51,27.52,5435200.0,24.5003,24.527,24.447,24.4559,5435200.0
2015-01-08 10:30:00,27.52,27.53,27.45,27.51,6600000.0,24.4559,24.4648,24.3937,24.447,6600000.0
2015-01-08 10:40:00,27.51,27.54,27.48,27.53,3778400.0,24.447,24.4736,24.4203,24.4648,3778400.0
2015-01-08 10:50:00,27.53,27.58,27.52,27.58,4058800.0,24.4648,24.5092,24.4559,24.5092,4058800.0
2015-01-08 11:00:00,27.58,27.65,27.58,27.65,7021200.0,24.5092,24.5714,24.5092,24.5714,7021200.0
2015-01-08 11:10:00,27.65,27.68,27.64,27.68,5053200.0,24.5714,24.5981,24.5625,24.5981,5053200.0
2015-01-08 11:20:00,27.68,27.7,27.64,27.69,4081600.0,24.5981,24.6158,24.5625,24.6069,4081600.0
2015-01-08 11:30:00,27.69,27.74,27.67,27.73,4752000.0,24.6069,24.6514,24.5892,24.6425,4752000.0
2015-01-08 11:40:00,27.73,27.85,27.71,27.84,5748000.0,24.6425,24.7491,24.6247,24.7402,5748000.0
2015-01-08 11:50:00,27.84,27.88,27.82,27.87,6587600.0,24.7402,24.7758,24.7225,24.7669,6587600.0
2015-01-08 12:00:00,27.87,27.9,27.82,27.83,4245200.0,24.7669,24.7936,24.7225,24.7314,4245200.0
2015-01-08 12:10:00,27.83,27.83,27.76,27.77,4972000.0,24.7314,24.7314,24.6691,24.678,4972000.0
2015-01-08 12:20:00,27.77,27.82,27.73,27.81,4101600.0,24.678,24.7225,24.6425,24.7136,4101600.0
2015-01-08 12:30:00,27.81,27.85,27.81,27.84,2889200.0,24.7136,24.7491,24.7136,24.7402,2889200.0
2015-01-08 12:40:00,27.84,27.86,27.82,27.84,2348800.0,24.7402,24.758,24.7225,24.7402,2348800.0
2015-01-08 12:50:00,27.84,27.87,27.82,27.86,2417600.0,24.7402,24.7669,24.7225,24.758,2417600.0
2015-01-08 13:00:00,27.86,27.96,27.86,27.96,4928800.0,24.758,24.8469,24.758,24.8469,4928800.0
2015-01-08 13:10:00,27.96,27.97,27.89,27.95,3983200.0,24.8469,24.8558,24.7847,24.838,3983200.0
2015-01-08 13:20:00,27.95,27.99,27.93,27.98,3394800.0,24.838,24.8735,24.8202,24.8647,3394800.0
2015-01-08 13:30:00,27.98,28.04,27.98,28.0,6098000.0,24.8647,24.918,24.8647,24.8824,6098000.0
2015-01-08 13:40:00,28.0,28.04,27.98,27.99,5189200.0,24.8824,24.918,24.8647,24.8735,5189200.0
2015-01-08 13:50:00,27.99,28.01,27.87,27.9,5403600.0,24.8735,24.8913,24.7669,24.7936,5403600.0
2015-01-08 14:00:00,27.9,27.98,27.88,27.98,3395600.0,24.7936,24.8647,24.7758,24.8647,3395600.0
2015-01-08 14:10:00,27.98,28.0,27.93,27.93,3686800.0,24.8647,24.8824,24.8202,24.8202,3686800.0
2015-01-08 14:20:00,27.93,28.02,27.92,28.02,3380000.0,24.8202,24.9002,24.8113,24.9002,3380000.0
2015-01-08 14:30:00,28.02,28.03,27.99,28.0,4283200.0,24.9002,24.9091,24.8735,24.8824,4283200.0
2015-01-08 14:40:00,28.01,28.02,27.97,28.0,2453200.0,24.8913,24.9002,24.8558,24.8824,2453200.0
2015-01-08 14:50:00,28.0,28.01,27.97,27.99,2724800.0,24.8824,24.8913,24.8558,24.8735,2724800.0
2015-01-08 15:00:00,27.99,28.01,27.95,27.96,3131200.0,24.8735,24.8913,24.838,24.8469,3131200.0
2015-01-08 15:10:00,27.96,28.0,27.94,28.0,3037200.0,24.8469,24.8824,24.8291,24.8824,3037200.0
2015-01-08 15:20:00,28.0,28.02,27.99,28.02,3576000.0,24.8824,24.9002,24.8735,24.9002,3576000.0
2015-01-08 15:30:00,28.02,28.04,27.96,27.98,4706400.0,24.9002,24.918,24.8469,24.8647,4706400.0
2015-01-08 15:40:00,27.98,27.98,27.89,27.98,6181200.0,24.8647,24.8647,24.7847,24.8647,6181200.0
2015-01-08 15:50:00,27.98,28.0,27.93,27.97,11136400.0,24.8647,24.8824,24.8202,24.8558,11136400.0
2015-01-09 09:30:00,28.18,28.2,27.98,28.07,13303200.0,25.0424,25.0602,24.8647,24.9446,13303200.0
2015-01-09 09:40:00,28.07,28.31,28.07,28.17,14765600.0,24.9446,25.1579,24.9446,25.0335,14765600.0
2015-01-09 09:50:00,28.17,28.23,27.96,28.06,11026400.0,25.0335,25.0868,24.8469,24.9357,11026400.0
2015-01-09 10:00:00,28.06,28.14,28.04,28.1,5539600.0,24.9357,25.0068,24.918,24.9713,5539600.0
2015-01-09 10:10:00,28.1,28.12,27.89,27.91,7675200.0,24.9713,24.9891,24.7847,24.8024,7675200.0
2015-01-09 10:20:00,27.91,27.98,27.85,27.87,6104000.0,24.8024,24.8647,24.7491,24.7669,6104000.0
2015-01-09 10:30:00,27.87,27.89,27.77,27.78,7435600.0,24.7669,24.7847,24.678,24.6869,7435600.0
2015-01-09 10:40:00,27.78,27.78,27.67,27.73,9592400.0,24.6869,24.6869,24.5892,24.6425,9592400.0
2015-01-09 10:50:00,27.73,27.86,27.73,27.84,5527600.0,24.6425,24.758,24.6425,24.7402,5527600.0
2015-01-09 11:00:00,27.84,27.84,27.71,27.72,4741200.0,24.7402,24.7402,24.6247,24.6336,4741200.0
2015-01-09 11:10:00,27.72,27.74,27.55,27.68,6583200.0,24.6336,24.6514,24.4825,24.5981,6583200.0
2015-01-09 11:20:00,27.68,27.75,27.61,27.74,4399200.0,24.5981,24.6603,24.5358,24.6514,4399200.0
2015-01-09 11:30:00,27.74,27.81,27.69,27.77,4155200.0,24.6514,24.7136,24.6069,24.678,4155200.0
2015-01-09 11:40:00,27.76,27.83,27.72,27.8,3238400.0,24.6691,24.7314,24.6336,24.7047,3238400.0
2015-01-09 11:50:00,27.8,27.81,27.74,27.79,2765600.0,24.7047,24.7136,24.6514,24.6958,2765600.0
2015-01-09 12:00:00,27.79,27.93,27.76,27.92,3622800.0,24.6958,24.8202,24.6691,24.8113,3622800.0
2015-01-09 12:10:00,27.92,27.94,27.87,27.91,3459200.0,24.8113,24.8291,24.7669,24.8024,3459200.0
2015-01-09 12:20:00,27.91,27.91,27.82,27.85,3072800.0,24.8024,24.8024,24.7225,24.7491,3072800.0
2015-01-09 12:30:00,27.85,27.89,27.78,27.83,2002000.0,24.7491,24.7847,24.6869,24.7314,2002000.0
2015-01-09 12:40:00,27.83,27.84,27.8,27.83,1692400.0,24.7314,24.7402,24.7047,24.7314,1692400.0
2015-01-09 12:50:00,27.83,27.83,27.78,27.79,1482000.0,24.7314,24.7314,24.6869,24.6958,1482000.0
2015-01-09 13:00:00,27.79,27.86,27.77,27.83,2658000.0,24.6958,24.758,24.678,24.7314,2658000.0
2015-01-09 13:10:00,27.83,27.92,27.82,27.89,2519600.0,24.7314,24.8113,24.7225,24.7847,2519600.0
2015-01-09 13:20:00,27.89,27.9,27.8,27.82,1820800.0,24.7847,24.7936,24.7047,24.7225,1820800.0
2015-01-09 13:30:00,27.82,27.87,27.82,27.86,1765200.0,24.7225,24.7669,24.7225,24.758,1765200.0
2015-01-09 13:40:00,27.86,27.88,27.82,27.87,2026000.0,24.758,24.7758,24.7225,24.7669,2026000.0
2015-01-09 13:50:00,27.87,27.91,27.86,27.88,2205200.0,24.7669,24.8024,24.758,24.7758,2205200.0
2015-01-09 14:00:00,27.88,27.88,27.83,27.86,1519600.0,24.7758,24.7758,24.7314,24.758,1519600.0
2015-01-09 14:10:00,27.85,27.91,27.85,27.9,1703200.0,24.7491,24.8024,24.7491,24.7936,1703200.0
2015-01-09 14:20:00,27.9,27.95,27.87,27.93,2922400.0,24.7936,24.838,24.7669,24.8202,2922400.0
2015-01-09 14:30:00,27.93,27.95,27.88,27.95,2883600.0,24.8202,24.838,24.7758,24.838,2883600.0
2015-01-09 14:40:00,27.95,28.04,27.95,28.02,5843600.0,24.838,24.918,24.838,24.9002,5843600.0
2015-01-09 14:50:00,28.02,28.07,28.0,28.06,3975200.0,24.9002,24.9446,24.8824,24.9357,3975200.0
2015-01-09 15:00:00,28.06,28.15,28.06,28.11,5903200.0,24.9357,25.0157,24.9357,24.9802,5903200.0
2015-01-09 15:10:00,28.11,28.17,28.09,28.12,5289200.0,24.9802,25.0335,24.9624,24.9891,5289200.0
2015-01-09 15:20:00,28.12,28.14,27.98,28.0,5081600.0,24.9891,25.0068,24.8647,24.8824,5081600.0
2015-01-09 15:30:00,28.0,28.03,27.95,28.02,4936400.0,24.8824,24.9091,24.838,24.9002,4936400.0
2015-01-09 15:40:00,28.02,28.08,28.02,28.03,6339600.0,24.9002,24.9535,24.9002,24.9091,6339600.0
2015-01-09 15:50:00,28.03,28.04,27.99,28.0,8851600.0,24.9091,24.918,24.8735,24.8824,8851600.0
2015-01-12 09:30:00,28.15,28.16,27.71,27.82,10724000.0,25.0157,25.0246,24.6247,24.7225,10724000.0
2015-01-12 09:40:00,27.82,27.84,27.67,27.7,9323600.0,24.7225,24.7402,24.5892,24.6158,9323600.0
2015-01-12 09:50:00,27.7,27.72,27.61,27.63,8114000.0,24.6158,24.6336,24.5358,24.5536,8114000.0
2015-01-12 10:00:00,27.63,27.64,27.34,27.51,13978400.0,24.5536,24.5625,24.2959,24.447,13978400.0
2015-01-12 10:10:00,27.5,27.57,27.44,27.56,6295200.0,24.4381,24.5003,24.3848,24.4914,6295200.0
2015-01-12 10:20:00,27.57,27.6,27.5,27.5,5692400.0,24.5003,24.527,24.4381,24.4381,5692400.0
2015-01-12 10:30:00,27.5,27.55,27.45,27.53,5796000.0,24.4381,24.4825,24.3937,24.4648,5796000.0
2015-01-12 10:40:00,27.53,27.64,27.51,27.58,4707200.0,24.4648,24.5625,24.447,24.5092,4707200.0
2015-01-12 10:50:00,27.58,27.68,27.53,27.66,3624800.0,24.5092,24.5981,24.4648,24.5803,3624800.0
2015-01-12 11:00:00,27.66,27.68,27.59,27.6,4160000.0,24.5803,24.5981,24.5181,24.527,4160000.0
2015-01-12 11:10:00,27.6,27.67,27.58,27.62,3043600.0,24.527,24.5892,24.5092,24.5447,3043600.0
2015-01-12 11:20:00,27.62,27.64,27.58,27.6,2788000.0,24.5447,24.5625,24.5092,24.527,2788000.0
2015-01-12 11:30:00,27.6,27.62,27.57,27.59,2549200.0,24.527,24.5447,24.5003,24.5181,2549200.0
2015-01-12 11:40:00,27.59,27.59,27.46,27.48,3512000.0,24.5181,24.5181,24.4026,24.4203,3512000.0
2015-01-12 11:50:00,27.47,27.53,27.46,27.51,3231200.0,24.4114,24.4648,24.4026,24.447,3231200.0
2015-01-12 12:00:00,27.51,27.57,27.5,27.56,2248800.0,24.447,24.5003,24.4381,24.4914,2248800.0
2015-01-12 12:10:00,27.56,27.57,27.5,27.55,1912000.0,24.4914,24.5003,24.4381,24.4825,1912000.0
2015-01-12 12:20:00,27.55,27.61,27.55,27.59,2102000.0,24.4825,24.5358,24.4825,24.5181,2102000.0
2015-01-12 12:30:00,27.59,27.61,27.56,27.58,2128000.0,24.5181,24.5358,24.4914,24.5092,2128000.0
2015-01-12 12:40:00,27.58,27.59,27.49,27.5,2668000.0,24.5092,24.5181,24.4292,24.4381,2668000.0
2015-01-12 12:50:00,27.5,27.5,27.43,27.43,3602400.0,24.4381,24.4381,24.3759,24.3759,3602400.0
2015-01-12 13:00:00,27.43,27.44,27.31,27.36,5975200.0,24.3759,24.3848,24.2693,24.3137,5975200.0
2015-01-12 13:10:00,27.35,27.37,27.31,27.32,2814400.0,24.3048,24.3226,24.2693,24.2781,2814400.0
2015-01-12 13:20:00,27.32,27.34,27.23,27.24,5894800.0,24.2781,24.2959,24.1982,24.207,5894800.0
2015-01-12 13:30:00,27.25,27.33,27.23,27.32,3300800.0,24.2159,24.287,24.1982,24.2781,3300800.0
2015-01-12 13:40:00,27.32,27.36,27.29,27.34,2793200.0,24.2781,24.3137,24.2515,24.2959,2793200.0
2015-01-12 13:50:00,27.35,27.35,27.27,27.3,2520800.0,24.3048,24.3048,24.2337,24.2604,2520800.0
2015-01-12 14:00:00,27.3,27.32,27.27,27.31,1990000.0,24.2604,24.2781,24.2337,24.2693,1990000.0
2015-01-12 14:10:00,27.31,27.36,27.29,27.29,3507200.0,24.2693,24.3137,24.2515,24.2515,3507200.0
2015-01-12 14:20:00,27.29,27.31,27.23,27.23,2666800.0,24.2515,24.2693,24.1982,24.1982,2666800.0
2015-01-12 14:30:00,27.23,27.26,27.2,27.22,3942800.0,24.1982,24.2248,24.1715,24.1893,3942800.0
2015-01-12 14:40:00,27.22,27.29,27.22,27.29,2712800.0,24.1893,24.2515,24.1893,24.2515,2712800.0
2015-01-12 14:50:00,27.29,27.32,27.26,27.32,3041200.0,24.2515,24.2781,24.2248,24.2781,3041200.0
2015-01-12 15:00:00,27.32,27.36,27.3,27.32,3276400.0,24.2781,24.3137,24.2604,24.2781,3276400.0
2015-01-12 15:10:00,27.32,27.37,27.31,27.34,2931200.0,24.2781,24.3226,24.2693,24.2959,2931200.0
2015-01-12 15:20:00,27.34,27.35,27.25,27.3,3640400.0,24.2959,24.3048,24.2159,24.2604,3640400.0
2015-01-12 15:30:00,27.3,27.32,27.21,27.27,4506000.0,24.2604,24.2781,24.1804,24.2337,4506000.0
2015-01-12 15:40:00,27.27,27.42,27.26,27.39,6546400.0,24.2337,24.367,24.2248,24.3403,6546400.0
2015-01-12 15:50:00,27.4,27.4,27.3,27.32,10601200.0,24.3492,24.3492,24.2604,24.2781,10601200.0
2015-01-13 09:30:00,27.86,27.94,27.79,27.85,17994000.0,24.758,24.8291,24.6958,24.7491,17994000.0
2015-01-13 09:40:00,27.85,28.01,27.83,27.97,11957200.0,24.7491,24.8913,24.7314,24.8558,11957200.0
2015-01-13 09:50:00,27.97,28.0,27.92,28.0,7814800.0,24.8558,24.8824,24.8113,24.8824,7814800.0
2015-01-13 10:00:00,28.0,28.02,27.98,28.0,7025600.0,24.8824,24.9002,24.8647,24.8824,7025600.0
2015-01-13 10:10:00,28.0,28.09,27.97,28.05,7194000.0,24.8824,24.9624,24.8558,24.9269,7194000.0
2015-01-13 10:20:00,28.06,28.11,28.04,28.06,5681200.0,24.9357,24.9802,24.918,24.9357,5681200.0
2015-01-13 10:30:00,28.06,28.11,28.04,28.09,5435600.0,24.9357,24.9802,24.918,24.9624,5435600.0
2015-01-13 10:40:00,28.1,28.15,28.09,28.15,6645200.0,24.9713,25.0157,24.9624,25.0157,6645200.0
2015-01-13 10:50:00,28.15,28.2,28.14,28.18,6901600.0,25.0157,25.0602,25.0068,25.0424,6901600.0
2015-01-13 11:00:00,28.18,28.18,28.07,28.08,6550400.0,25.0424,25.0424,24.9446,24.9535,6550400.0
2015-01-13 11:10:00,28.08,28.09,28.03,28.03,5586000.0,24.9535,24.9624,24.9091,24.9091,5586000.0
2015-01-13 11:20:00,28.03,28.07,28.0,28.07,4567600.0,24.9091,24.9446,24.8824,24.9446,4567600.0
2015-01-13 11:30:00,28.07,28.08,28.03,28.06,2506800.0,24.9446,24.9535,24.9091,24.9357,2506800.0
2015-01-13 11:40:00,28.06,28.09,28.03,28.07,3730800.0,24.9357,24.9624,24.9091,24.9446,3730800.0
2015-01-13 11:50:00,28.07,28.08,27.95,27.99,3696800.0,24.9446,24.9535,24.838,24.8735,3696800.0
2015-01-13 12:00:00,28.0,28.0,27.9,27.93,4686000.0,24.8824,24.8824,24.7936,24.8202,4686000.0
2015-01-13 12:10:00,27.92,27.94,27.88,27.93,3704000.0,24.8113,24.8291,24.7758,24.8202,3704000.0
2015-01-13 12:20:00,27.93,27.93,27.83,27.84,4258000.0,24.8202,24.8202,24.7314,24.7402,4258000.0
2015-01-13 12:30:00,27.84,27.84,27.74,27.8,5704400.0,24.7402,24.7402,24.6514,24.7047,5704400.0
2015-01-13 12:40:00,27.8,27.83,27.73,27.81,4304800.0,24.7047,24.7314,24.6425,24.7136,4304800.0
2015-01-13 12:50:00,27.81,27.83,27.79,27.83,3338800.0,24.7136,24.7314,24.6958,24.7314,3338800.0
2015-01-13 13:00:00,27.82,27.86,27.82,27.83,2620400.0,24.7225,24.758,24.7225,24.7314,2620400.0
2015-01-13 13:10:00,27.83,27.87,27.83,27.83,2181600.0,24.7314,24.7669,24.7314,24.7314,2181600.0
2015-01-13 13:20:00,27.83,27.83,27.64,27.68,6078000.0,24.7314,24.7314,24.5625,24.5981,6078000.0
2015-01-13 13:30:00,27.68,27.68,27.54,27.54,6025600.0,24.5981,24.5981,24.4736,24.4736,6025600.0
2015-01-13 13:40:00,27.55,27.68,27.54,27.64,6063200.0,24.4825,24.5981,24.4736,24.5625,6063200.0
2015-01-13 13:50:00,27.64,27.64,27.43,27.5,9020000.0,24.5625,24.5625,24.3759,24.4381,9020000.0
2015-01-13 14:00:00,27.5,27.52,27.38,27.4,7099200.0,24.4381,24.4559,24.3315,24.3492,7099200.0
2015-01-13 14:10:00,27.4,27.42,27.23,27.36,9915600.0,24.3492,24.367,24.1982,24.3137,9915600.0
2015-01-13 14:20:00,27.37,27.48,27.33,27.46,6066400.0,24.3226,24.4203,24.287,24.4026,6066400.0
2015-01-13 14:30:00,27.46,27.57,27.45,27.53,5902800.0,24.4026,24.5003,24.3937,24.4648,5902800.0
2015-01-13 14:40:00,27.53,27.56,27.46,27.51,4677600.0,24.4648,24.4914,24.4026,24.447,4677600.0
2015-01-13 14:50:00,27.51,27.56,27.43,27.43,4939600.0,24.447,24.4914,24.3759,24.3759,4939600.0
2015-01-13 15:00:00,27.44,27.46,27.38,27.41,5832000.0,24.3848,24.4026,24.3315,24.3581,5832000.0
2015-01-13 15:10:00,27.41,27.59,27.41,27.57,5719600.0,24.3581,24.5181,24.3581,24.5003,5719600.0
2015-01-13 15:20:00,27.57,27.61,27.51,27.52,5542000.0,24.5003,24.5358,24.447,24.4559,5542000.0
2015-01-13 15:30:00,27.52,27.71,27.52,27.7,6592000.0,24.4559,24.6247,24.4559,24.6158,6592000.0
2015-01-13 15:40:00,27.7,27.72,27.6,27.6,6308000.0,24.6158,24.6336,24.527,24.527,6308000.0
2015-01-13 15:50:00,27.6,27.62,27.5,27.56,8548800.0,24.527,24.5447,24.4381,24.4914,8548800.0
2015-01-14 09:30:00,27.24,27.5,27.24,27.42,12634000.0,24.207,24.4381,24.207,24.367,12634000.0
2015-01-14 09:40:00,27.42,27.62,27.42,27.52,9016000.0,24.367,24.5447,24.367,24.4559,9016000.0
2015-01-14 09:50:00,27.53,27.54,27.4,27.44,5010000.0,24.4648,24.4736,24.3492,24.3848,5010000.0
2015-01-14 10:00:00,27.44,27.57,27.41,27.55,6276800.0,24.3848,24.5003,24.3581,24.4825,6276800.0
2015-01-14 10:10:00,27.55,27.59,27.46,27.47,4734000.0,24.4825,24.5181,24.4026,24.4114,4734000.0
2015-01-14 10:20:00,27.47,27.5,27.45,27.48,2886800.0,24.4114,24.4381,24.3937,24.4203,2886800.0
2015-01-14 10:30:00,27.48,27.49,27.38,27.41,4870400.0,24.4203,24.4292,24.3315,24.3581,4870400.0
2015-01-14 10:40:00,27.41,27.45,27.33,27.35,4506800.0,24.3581,24.3937,24.287,24.3048,4506800.0
2015-01-14 10:50:00,27.35,27.42,27.32,27.4,3664400.0,24.3048,24.367,24.2781,24.3492,3664400.0
2015-01-14 11:00:00,27.4,27.42,27.28,27.32,3648800.0,24.3492,24.367,24.2426,24.2781,3648800.0
2015-01-14 11:10:00,27.32,27.36,27.26,27.28,3110400.0,24.2781,24.3137,24.2248,24.2426,3110400.0
2015-01-14 11:20:00,27.27,27.36,27.27,27.32,3078800.0,24.2337,24.3137,24.2337,24.2781,3078800.0
2015-01-14 11:30:00,27.32,27.32,27.23,27.27,5782400.0,24.2781,24.2781,24.1982,24.2337,5782400.0
2015-01-14 11:40:00,27.27,27.37,27.27,27.35,3583200.0,24.2337,24.3226,24.2337,24.3048,3583200.0
2015-01-14 11:50:00,27.35,27.4,27.28,27.28,2791200.0,24.3048,24.3492,24.2426,24.2426,2791200.0
2015-01-14 12:00:00,27.29,27.33,27.26,27.27,2325600.0,24.2515,24.287,24.2248,24.2337,2325600.0
2015-01-14 12:10:00,27.27,27.28,27.21,27.22,3002800.0,24.2337,24.2426,24.1804,24.1893,3002800.0
2015-01-14 12:20:00,27.22,27.3,27.22,27.28,3284800.0,24.1893,24.2604,24.1893,24.2426,3284800.0
2015-01-14 12:30:00,27.28,27.31,27.24,27.29,2534000.0,24.2426,24.2693,24.207,24.2515,2534000.0
2015-01-14 12:40:00,27.3,27.32,27.23,27.25,2611600.0,24.2604,24.2781,24.1982,24.2159,2611600.0
2015-01-14 12:50:00,27.25,27.29,27.18,27.27,3273600.0,24.2159,24.2515,24.1537,24.2337,3273600.0
2015-01-14 13:00:00,27.28,27.3,27.2,27.22,2764000.0,24.2426,24.2604,24.1715,24.1893,2764000.0
2015-01-14 13:10:00,27.22,27.26,27.19,27.25,2217600.0,24.1893,24.2248,24.1626,24.2159,2217600.0
2015-01-14 13:20:00,27.25,27.25,27.2,27.23,1675600.0,24.2159,24.2159,24.1715,24.1982,1675600.0
2015-01-14 13:30:00,27.23,27.23,27.14,27.15,3446800.0,24.1982,24.1982,24.1182,24.1271,3446800.0
2015-01-14 13:40:00,27.15,27.22,27.13,27.19,4423200.0,24.1271,24.1893,24.1093,24.1626,4423200.0
2015-01-14 13:50:00,27.19,27.25,27.17,27.23,3079200.0,24.1626,24.2159,24.1448,24.1982,3079200.0
2015-01-14 14:00:00,27.23,27.31,27.21,27.26,4138400.0,24.1982,24.2693,24.1804,24.2248,4138400.0
2015-01-14 14:10:00,27.26,27.44,27.24,27.43,5348800.0,24.2248,24.3848,24.207,24.3759,5348800.0
2015-01-14 14:20:00,27.43,27.45,27.37,27.44,3815200.0,24.3759,24.3937,24.3226,24.3848,3815200.0
2015-01-14 14:30:00,27.44,27.5,27.38,27.4,5161200.0,24.3848,24.4381,24.3315,24.3492,5161200.0
2015-01-14 14:40:00,27.4,27.44,27.32,27.32,3358800.0,24.3492,24.3848,24.2781,24.2781,3358800.0
2015-01-14 14:50:00,27.32,27.34,27.27,27.27,3146000.0,24.2781,24.2959,24.2337,24.2337,3146000.0
2015-01-14 15:00:00,27.28,27.38,27.27,27.35,3016400.0,24.2426,24.3315,24.2337,24.3048,3016400.0
2015-01-14 15:10:00,27.35,27.45,27.28,27.42,3965200.0,24.3048,24.3937,24.2426,24.367,3965200.0
2015-01-14 15:20:00,27.42,27.47,27.38,27.43,4295200.0,24.367,24.4114,24.3315,24.3759,4295200.0
2015-01-14 15:30:00,27.43,27.48,27.35,27.39,4350000.0,24.3759,24.4203,24.3048,24.3403,4350000.0
2015-01-14 15:40:00,27.39,27.48,27.39,27.41,4696000.0,24.3403,24.4203,24.3403,24.3581,4696000.0
2015-01-14 15:50:00,27.41,27.46,27.41,27.45,8486400.0,24.3581,24.4026,24.3581,24.3937,8486400.0
2015-01-15 09:30:00,27.5,27.52,27.23,27.32,14576000.0,24.4381,24.4559,24.1982,24.2781,14576000.0
2015-01-15 09:40:00,27.32,27.33,27.08,27.09,9871200.0,24.2781,24.287,24.0649,24.0737,9871200.0
2015-01-15 09:50:00,27.09,27.14,26.94,26.95,9208000.0,24.0737,24.1182,23.9404,23.9493,9208000.0
2015-01-15 10:00:00,26.94,27.04,26.89,26.99,9096400.0,23.9404,24.0293,23.896,23.9849,9096400.0
2015-01-15 10:10:00,26.99,27.12,26.94,27.1,7698000.0,23.9849,24.1004,23.9404,24.0826,7698000.0
2015-01-15 10:20:00,27.1,27.2,27.09,27.12,6707200.0,24.0826,24.1715,24.0737,24.1004,6707200.0
2015-01-15 10:30:00,27.12,27.21,27.08,27.12,5196000.0,24.1004,24.1804,24.0649,24.1004,5196000.0
2015-01-15 10:40:00,27.12,27.18,27.08,27.1,4778000.0,24.1004,24.1537,24.0649,24.0826,4778000.0
2015-01-15 10:50:00,27.1,27.13,27.0,27.01,4244400.0,24.0826,24.1093,23.9938,24.0027,4244400.0
2015-01-15 11:00:00,27.02,27.06,26.95,26.98,3890400.0,24.0115,24.0471,23.9493,23.976,3890400.0
2015-01-15 11:10:00,26.99,27.0,26.9,26.93,5521200.0,23.9849,23.9938,23.9049,23.9316,5521200.0
2015-01-15 11:20:00,26.93,26.93,26.73,26.76,10436800.0,23.9316,23.9316,23.7538,23.7805,10436800.0
2015-01-15 11:30:00,26.76,26.82,26.69,26.72,8195200.0,23.7805,23.8338,23.7183,23.7449,8195200.0
2015-01-15 11:40:00,26.72,26.89,26.72,26.83,5478000.0,23.7449,23.896,23.7449,23.8427,5478000.0
2015-01-15 11:50:00,26.83,26.84,26.75,26.78,3258000.0,23.8427,23.8516,23.7716,23.7983,3258000.0
2015-01-15 12:00:00,26.78,26.84,26.75,26.81,2956000.0,23.7983,23.8516,23.7716,23.8249,2956000.0
2015-01-15 12:10:00,26.81,26.87,26.78,26.79,3023600.0,23.8249,23.8782,23.7983,23.8071,3023600.0
2015-01-15 12:20:00,26.79,26.83,26.76,26.8,2846800.0,23.8071,23.8427,23.7805,23.816,2846800.0
2015-01-15 12:30:00,26.8,26.82,26.73,26.78,4430000.0,23.816,23.8338,23.7538,23.7983,4430000.0
2015-01-15 12:40:00,26.78,26.79,26.67,26.72,5281200.0,23.7983,23.8071,23.7005,23.7449,5281200.0
2015-01-15 12:50:00,26.72,26.78,26.69,26.75,4209600.0,23.7449,23.7983,23.7183,23.7716,4209600.0
2015-01-15 13:00:00,26.75,26.85,26.74,26.8,4154400.0,23.7716,23.8605,23.7627,23.816,4154400.0
2015-01-15 13:10:00,26.8,26.86,26.78,26.83,3581200.0,23.816,23.8694,23.7983,23.8427,3581200.0
2015-01-15 13:20:00,26.83,26.85,26.78,26.8,2867600.0,23.8427,23.8605,23.7983,23.816,2867600.0
2015-01-15 13:30:00,26.8,26.82,26.75,26.75,3042000.0,23.816,23.8338,23.7716,23.7716,3042000.0
2015-01-15 13:40:00,26.75,26.78,26.74,26.77,2591600.0,23.7716,23.7983,23.7627,23.7894,2591600.0
2015-01-15 13:50:00,26.77,26.84,26.77,26.78,2342000.0,23.7894,23.8516,23.7894,23.7983,2342000.0
2015-01-15 14:00:00,26.77,26.81,26.74,26.79,2696800.0,23.7894,23.8249,23.7627,23.8071,2696800.0
2015-01-15 14:10:00,26.79,26.84,26.75,26.81,2691600.0,23.8071,23.8516,23.7716,23.8249,2691600.0
2015-01-15 14:20:00,26.81,26.83,26.79,26.83,2461600.0,23.8249,23.8427,23.8071,23.8427,2461600.0
2015-01-15 14:30:00,26.83,26.93,26.79,26.91,5184000.0,23.8427,23.9316,23.8071,23.9138,5184000.0
2015-01-15 14:40:00,26.91,26.95,26.87,26.88,3091600.0,23.9138,23.9493,23.8782,23.8871,3091600.0
2015-01-15 14:50:00,26.88,26.98,26.85,26.94,3323200.0,23.8871,23.976,23.8605,23.9404,3323200.0
2015-01-15 15:00:00,26.94,26.97,26.92,26.95,3436800.0,23.9404,23.9671,23.9227,23.9493,3436800.0
2015-01-15 15:10:00,26.95,26.96,26.84,26.86,4171200.0,23.9493,23.9582,23.8516,23.8694,4171200.0
2015-01-15 15:20:00,26.86,26.89,26.79,26.87,4404400.0,23.8694,23.896,23.8071,23.8782,4404400.0
2015-01-15 15:30:00,26.87,26.92,26.83,26.85,3785200.0,23.8782,23.9227,23.8427,23.8605,3785200.0
2015-01-15 15:40:00,26.85,26.86,26.78,26.79,4727600.0,23.8605,23.8694,23.7983,23.8071,4727600.0
2015-01-15 15:50:00,26.79,26.79,26.7,26.71,12584800.0,23.8071,23.8071,23.7272,23.7361,12584800.0
2015-01-16 09:30:00,26.76,26.9,26.75,26.8,21370800.0,23.7805,23.9049,23.7716,23.816,21370800.0
2015-01-16 09:40:00,26.8,26.83,26.57,26.64,10144400.0,23.816,23.8427,23.6116,23.6739,10144400.0
2015-01-16 09:50:00,26.64,26.66,26.48,26.55,9810400.0,23.6739,23.6916,23.5317,23.5939,9810400.0
2015-01-16 10:00:00,26.55,26.68,26.53,26.54,6631200.0,23.5939,23.7094,23.5761,23.585,6631200.0
2015-01-16 10:10:00,26.54,26.58,26.47,26.56,7379600.0,23.585,23.6205,23.5228,23.6028,7379600.0
2015-01-16 10:20:00,26.57,26.68,26.53,26.66,6263600.0,23.6116,23.7094,23.5761,23.6916,6263600.0
2015-01-16 10:30:00,26.66,26.72,26.55,26.59,5602800.0,23.6916,23.7449,23.5939,23.6294,5602800.0
2015-01-16 10:40:00,26.6,26.64,26.49,26.5,5384000.0,23.6383,23.6739,23.5406,23.5494,5384000.0
2015-01-16 10:50:00,26.5,26.67,26.5,26.62,4826800.0,23.5494,23.7005,23.5494,23.6561,4826800.0
2015-01-16 11:00:00,26.62,26.72,26.6,26.64,4921600.0,23.6561,23.7449,23.6383,23.6739,4921600.0
2015-01-16 11:10:00,26.64,26.66,26.57,26.59,3355600.0,23.6739,23.6916,23.6116,23.6294,3355600.0
2015-01-16 11:20:00,26.59,26.61,26.48,26.5,4412800.0,23.6294,23.6472,23.5317,23.5494,4412800.0
2015-01-16 11:30:00,26.51,26.54,26.49,26.52,3402800.0,23.5583,23.585,23.5406,23.5672,3402800.0
2015-01-16 11:40:00,26.52,26.54,26.44,26.44,5225600.0,23.5672,23.585,23.4961,23.4961,5225600.0
2015-01-16 11:50:00,26.44,26.44,26.31,26.38,10748800.0,23.4961,23.4961,23.3806,23.4428,10748800.0
2015-01-16 12:00:00,26.38,26.43,26.34,26.36,5723200.0,23.4428,23.4872,23.4073,23.425,5723200.0
2015-01-16 12:10:00,26.36,26.4,26.31,26.32,4792000.0,23.425,23.4606,23.3806,23.3895,4792000.0
2015-01-16 12:20:00,26.32,26.38,26.3,26.36,4265600.0,23.3895,23.4428,23.3717,23.425,4265600.0
2015-01-16 12:30:00,26.36,26.38,26.34,26.38,2643200.0,23.425,23.4428,23.4073,23.4428,2643200.0
2015-01-16 12:40:00,26.38,26.45,26.36,26.45,3883600.0,23.4428,23.505,23.425,23.505,3883600.0
2015-01-16 12:50:00,26.45,26.52,26.45,26.46,6243600.0,23.505,23.5672,23.505,23.5139,6243600.0
2015-01-16 13:00:00,26.46,26.49,26.42,26.46,3994800.0,23.5139,23.5406,23.4783,23.5139,3994800.0
2015-01-16 13:10:00,26.47,26.47,26.38,26.39,2971600.0,23.5228,23.5228,23.4428,23.4517,2971600.0
2015-01-16 13:20:00,26.39,26.43,26.32,26.38,4153600.0,23.4517,23.4872,23.3895,23.4428,4153600.0
2015-01-16 13:30:00,26.38,26.42,26.37,26.42,3062000.0,23.4428,23.4783,23.4339,23.4783,3062000.0
2015-01-16 13:40:00,26.41,26.44,26.38,26.43,2848000.0,23.4695,23.4961,23.4428,23.4872,2848000.0
2015-01-16 13:50:00,26.43,26.47,26.41,26.46,2530400.0,23.4872,23.5228,23.4695,23.5139,2530400.0
2015-01-16 14:00:00,26.46,26.48,26.43,26.45,3137600.0,23.5139,23.5317,23.4872,23.505,3137600.0
2015-01-16 14:10:00,26.45,26.47,26.43,26.47,3376000.0,23.505,23.5228,23.4872,23.5228,3376000.0
2015-01-16 14:20:00,26.47,26.49,26.46,26.48,3481600.0,23.5228,23.5406,23.5139,23.5317,3481600.0
2015-01-16 14:30:00,26.48,26.48,26.44,26.45,3660000.0,23.5317,23.5317,23.4961,23.505,3660000.0
2015-01-16 14:40:00,26.45,26.48,26.39,26.39,4522400.0,23.505,23.5317,23.4517,23.4517,4522400.0
2015-01-16 14:50:00,26.39,26.46,26.39,26.45,4782400.0,23.4517,23.5139,23.4517,23.505,4782400.0
2015-01-16 15:00:00,26.45,26.46,26.44,26.45,3563600.0,23.505,23.5139,23.4961,23.505,3563600.0
2015-01-16 15:10:00,26.45,26.45,26.4,26.41,3812400.0,23.505,23.505,23.4606,23.4695,3812400.0
2015-01-16 15:20:00,26.41,26.42,26.34,26.35,7050800.0,23.4695,23.4783,23.4073,23.4161,7050800.0
2015-01-16 15:30:00,26.35,26.43,26.33,26.43,7194800.0,23.4161,23.4872,23.3984,23.4872,7194800.0
2015-01-16 15:40:00,26.43,26.46,26.39,26.44,9530000.0,23.4872,23.5139,23.4517,23.4961,9530000.0
2015-01-16 15:50:00,26.44,26.5,26.43,26.5,16738400.0,23.4961,23.5494,23.4872,23.5494,16738400.0
2015-01-20 09:30:00,26.96,27.0,26.76,26.88,16366800.0,23.9582,23.9938,23.7805,23.8871,16366800.0
2015-01-20 09:40:00,26.88,26.91,26.73,26.74,9327600.0,23.8871,23.9138,23.7538,23.7627,9327600.0
2015-01-20 09:50:00,26.74,26.85,26.66,26.85,7796000.0,23.7627,23.8605,23.6916,23.8605,7796000.0
2015-01-20 10:00:00,26.84,26.9,26.79,26.88,5703600.0,23.8516,23.9049,23.8071,23.8871,5703600.0
2015-01-20 10:10:00,26.88,26.9,26.72,26.74,5406400.0,23.8871,23.9049,23.7449,23.7627,5406400.0
2015-01-20 10:20:00,26.74,26.84,26.72,26.81,3437200.0,23.7627,23.8516,23.7449,23.8249,3437200.0
2015-01-20 10:30:00,26.81,26.82,26.74,26.74,3595600.0,23.8249,23.8338,23.7627,23.7627,3595600.0
2015-01-20 10:40:00,26.74,26.78,26.68,26.77,4132400.0,23.7627,23.7983,23.7094,23.7894,4132400.0
2015-01-20 10:50:00,26.77,26.77,26.66,26.67,3634400.0,23.7894,23.7894,23.6916,23.7005,3634400.0
2015-01-20 11:00:00,26.67,26.77,26.63,26.76,4208800.0,23.7005,23.7894,23.665,23.7805,4208800.0
2015-01-20 11:10:00,26.76,26.78,26.71,26.78,2360000.0,23.7805,23.7983,23.7361,23.7983,2360000.0
2015-01-20 11:20:00,26.78,26.85,26.76,26.79,4197600.0,23.7983,23.8605,23.7805,23.8071,4197600.0
2015-01-20 11:30:00,26.79,26.8,26.74,26.77,2310800.0,23.8071,23.816,23.7627,23.7894,2310800.0
2015-01-20 11:40:00,26.77,26.78,26.68,26.71,3126800.0,23.7894,23.7983,23.7094,23.7361,3126800.0
2015-01-20 11:50:00,26.71,26.78,26.7,26.77,2051600.0,23.7361,23.7983,23.7272,23.7894,2051600.0
2015-01-20 12:00:00,26.77,26.83,26.73,26.82,1991200.0,23.7894,23.8427,23.7538,23.8338,1991200.0
2015-01-20 12:10:00,26.82,26.85,26.78,26.82,2031200.0,23.8338,23.8605,23.7983,23.8338,2031200.0
2015-01-20 12:20:00,26.82,26.85,26.8,26.81,1745200.0,23.8338,23.8605,23.816,23.8249,1745200.0
2015-01-20 12:30:00,26.81,26.84,26.77,26.81,1383600.0,23.8249,23.8516,23.7894,23.8249,1383600.0
2015-01-20 12:40:00,26.81,26.87,26.81,26.85,2277600.0,23.8249,23.8782,23.8249,23.8605,2277600.0
2015-01-20 12:50:00,26.85,26.9,26.83,26.88,2079200.0,23.8605,23.9049,23.8427,23.8871,2079200.0
2015-01-20 13:00:00,26.88,26.91,26.81,26.82,2617600.0,23.8871,23.9138,23.8249,23.8338,2617600.0
2015-01-20 13:10:00,26.82,26.87,26.81,26.86,1539600.0,23.8338,23.8782,23.8249,23.8694,1539600.0
2015-01-20 13:20:00,26.86,26.93,26.86,26.92,3538000.0,23.8694,23.9316,23.8694,23.9227,3538000.0
2015-01-20 13:30:00,26.92,26.93,26.88,26.91,2066800.0,23.9227,23.9316,23.8871,23.9138,2066800.0
2015-01-20 13:40:00,26.91,26.92,26.86,26.91,1756800.0,23.9138,23.9227,23.8694,23.9138,1756800.0
2015-01-20 13:50:00,26.91,26.93,26.89,26.92,1502800.0,23.9138,23.9316,23.896,23.9227,1502800.0
2015-01-20 14:00:00,26.92,27.0,26.91,26.97,4086800.0,23.9227,23.9938,23.9138,23.9671,4086800.0
2015-01-20 14:10:00,26.97,26.98,26.94,26.97,2688000.0,23.9671,23.976,23.9404,23.9671,2688000.0
2015-01-20 14:20:00,26.98,27.01,26.94,26.96,3969200.0,23.976,24.0027,23.9404,23.9582,3969200.0
2015-01-20 14:30:00,26.96,27.05,26.96,27.04,3930800.0,23.9582,24.0382,23.9582,24.0293,3930800.0
2015-01-20 14:40:00,27.04,27.12,27.03,27.09,5044000.0,24.0293,24.1004,24.0204,24.0737,5044000.0
2015-01-20 14:50:00,27.09,27.13,27.07,27.12,2671600.0,24.0737,24.1093,24.056,24.1004,2671600.0
2015-01-20 15:00:00,27.12,27.16,27.12,27.16,3306800.0,24.1004,24.136,24.1004,24.136,3306800.0
2015-01-20 15:10:00,27.16,27.17,27.13,27.17,3552000.0,24.136,24.1448,24.1093,24.1448,3552000.0
2015-01-20 15:20:00,27.17,27.17,27.11,27.13,3156000.0,24.1448,24.1448,24.0915,24.1093,3156000.0
2015-01-20 15:30:00,27.13,27.14,27.07,27.12,3659200.0,24.1093,24.1182,24.056,24.1004,3659200.0
2015-01-20 15:40:00,27.11,27.17,27.11,27.15,4222400.0,24.0915,24.1448,24.0915,24.1271,4222400.0
2015-01-20 15:50:00,27.16,27.2,27.14,27.18,10232800.0,24.136,24.1715,24.1182,24.1537,10232800.0
2015-01-21 09:30:00,27.19,27.35,27.07,27.34,13079600.0,24.1626,24.3048,24.056,24.2959,13079600.0
2015-01-21 09:40:00,27.35,27.41,27.18,27.19,9624800.0,24.3048,24.3581,24.1537,24.1626,9624800.0
2015-01-21 09:50:00,27.19,27.28,27.19,27.26,5288800.0,24.1626,24.2426,24.1626,24.2248,5288800.0
2015-01-21 10:00:00,27.26,27.38,27.23,27.32,7070800.0,24.2248,24.3315,24.1982,24.2781,7070800.0
2015-01-21 10:10:00,27.32,27.53,27.27,27.51,8261600.0,24.2781,24.4648,24.2337,24.447,8261600.0
2015-01-21 10:20:00,27.52,27.54,27.44,27.49,6850000.0,24.4559,24.4736,24.3848,24.4292,6850000.0
2015-01-21 10:30:00,27.49,27.55,27.48,27.52,5856400.0,24.4292,24.4825,24.4203,24.4559,5856400.0
2015-01-21 10:40:00,27.53,27.68,27.52,27.68,7204400.0,24.4648,24.5981,24.4559,24.5981,7204400.0
2015-01-21 10:50:00,27.68,27.74,27.66,27.71,5924000.0,24.5981,24.6514,24.5803,24.6247,5924000.0
2015-01-21 11:00:00,27.71,27.77,27.64,27.67,6142800.0,24.6247,24.678,24.5625,24.5892,6142800.0
2015-01-21 11:10:00,27.67,27.68,27.59,27.63,4500400.0,24.5892,24.5981,24.5181,24.5536,4500400.0
2015-01-21 11:20:00,27.63,27.68,27.58,27.68,3522800.0,24.5536,24.5981,24.5092,24.5981,3522800.0
2015-01-21 11:30:00,27.68,27.72,27.65,27.67,4065600.0,24.5981,24.6336,24.5714,24.5892,4065600.0
2015-01-21 11:40:00,27.67,27.67,27.63,27.65,2741600.0,24.5892,24.5892,24.5536,24.5714,2741600.0
2015-01-21 11:50:00,27.66,27.69,27.64,27.64,2156000.0,24.5803,24.6069,24.5625,24.5625,2156000.0
2015-01-21 12:00:00,27.64,27.67,27.61,27.63,2190000.0,24.5625,24.5892,24.5358,24.5536,2190000.0
2015-01-21 12:10:00,27.63,27.68,27.62,27.65,2102800.0,24.5536,24.5981,24.5447,24.5714,2102800.0
2015-01-21 12:20:00,27.66,27.66,27.59,27.61,2616800.0,24.5803,24.5803,24.5181,24.5358,2616800.0
2015-01-21 12:30:00,27.61,27.62,27.58,27.6,2129600.0,24.5358,24.5447,24.5092,24.527,2129600.0
2015-01-21 12:40:00,27.6,27.6,27.53,27.53,2421200.0,24.527,24.527,24.4648,24.4648,2421200.0
2015-01-21 12:50:00,27.53,27.55,27.41,27.5,4925200.0,24.4648,24.4825,24.3581,24.4381,4925200.0
2015-01-21 13:00:00,27.49,27.54,27.47,27.52,2596400.0,24.4292,24.4736,24.4114,24.4559,2596400.0
2015-01-21 13:10:00,27.52,27.53,27.48,27.51,2200000.0,24.4559,24.4648,24.4203,24.447,2200000.0
2015-01-21 13:20:00,27.52,27.54,27.44,27.45,2375200.0,24.4559,24.4736,24.3848,24.3937,2375200.0
2015-01-21 13:30:00,27.45,27.47,27.39,27.46,3241200.0,24.3937,24.4114,24.3403,24.4026,3241200.0
2015-01-21 13:40:00,27.46,27.47,27.41,27.42,1522400.0,24.4026,24.4114,24.3581,24.367,1522400.0
2015-01-21 13:50:00,27.42,27.44,27.35,27.35,3894800.0,24.367,24.3848,24.3048,24.3048,3894800.0
2015-01-21 14:00:00,27.35,27.37,27.3,27.35,3950800.0,24.3048,24.3226,24.2604,24.3048,3950800.0
2015-01-21 14:10:00,27.35,27.45,27.33,27.43,3749200.0,24.3048,24.3937,24.287,24.3759,3749200.0
2015-01-21 14:20:00,27.43,27.48,27.43,27.46,2519200.0,24.3759,24.4203,24.3759,24.4026,2519200.0
2015-01-21 14:30:00,27.46,27.48,27.41,27.42,2073600.0,24.4026,24.4203,24.3581,24.367,2073600.0
2015-01-21 14:40:00,27.43,27.5,27.4,27.5,2526400.0,24.3759,24.4381,24.3492,24.4381,2526400.0
2015-01-21 14:50:00,27.5,27.55,27.48,27.53,3180400.0,24.4381,24.4825,24.4203,24.4648,3180400.0
2015-01-21 15:00:00,27.53,27.53,27.45,27.45,2935200.0,24.4648,24.4648,24.3937,24.3937,2935200.0
2015-01-21 15:10:00,27.45,27.51,27.43,27.5,3108400.0,24.3937,24.447,24.3759,24.4381,3108400.0
2015-01-21 15:20:00,27.5,27.5,27.45,27.45,2661200.0,24.4381,24.4381,24.3937,24.3937,2661200.0
2015-01-21 15:30:00,27.45,27.5,27.43,27.44,3336000.0,24.3937,24.4381,24.3759,24.3848,3336000.0
2015-01-21 15:40:00,27.44,27.45,27.4,27.41,4542800.0,24.3848,24.3937,24.3492,24.3581,4542800.0
2015-01-21 15:50:00,27.41,27.41,27.36,27.39,8807200.0,24.3581,24.3581,24.3137,24.3403,8807200.0
2015-01-22 09:30:00,27.58,27.75,27.52,27.56,15538800.0,24.5092,24.6603,24.4559,24.4914,15538800.0
2015-01-22 09:40:00,27.56,27.59,27.43,27.52,8543200.0,24.4914,24.5181,24.3759,24.4559,8543200.0
2015-01-22 09:50:00,27.52,27.61,27.46,27.54,6282000.0,24.4559,24.5358,24.4026,24.4736,6282000.0
2015-01-22 10:00:00,27.55,27.65,27.54,27.64,5079600.0,24.4825,24.5714,24.4736,24.5625,5079600.0
2015-01-22 10:10:00,27.64,27.66,27.59,27.63,4944000.0,24.5625,24.5803,24.5181,24.5536,4944000.0
2015-01-22 10:20:00,27.64,27.68,27.56,27.59,5458000.0,24.5625,24.5981,24.4914,24.5181,5458000.0
2015-01-22 10:30:00,27.61,27.71,27.58,27.67,4879600.0,24.5358,24.6247,24.5092,24.5892,4879600.0
2015-01-22 10:40:00,27.67,27.72,27.66,27.72,3921600.0,24.5892,24.6336,24.5803,24.6336,3921600.0
2015-01-22 10:50:00,27.72,27.83,27.67,27.81,6912000.0,24.6336,24.7314,24.5892,24.7136,6912000.0
2015-01-22 11:00:00,27.81,27.83,27.75,27.77,4201600.0,24.7136,24.7314,24.6603,24.678,4201600.0
2015-01-22 11:10:00,27.77,27.79,27.75,27.77,3278000.0,24.678,24.6958,24.6603,24.678,3278000.0
2015-01-22 11:20:00,27.77,27.87,27.77,27.87,4976000.0,24.678,24.7669,24.678,24.7669,4976000.0
2015-01-22 11:30:00,27.87,27.88,27.83,27.88,3308400.0,24.7669,24.7758,24.7314,24.7758,3308400.0
2015-01-22 11:40:00,27.87,27.92,27.84,27.85,5656800.0,24.7669,24.8113,24.7402,24.7491,5656800.0
2015-01-22 11:50:00,27.85,27.89,27.84,27.89,3052400.0,24.7491,24.7847,24.7402,24.7847,3052400.0
2015-01-22 12:00:00,27.89,27.9,27.81,27.82,3220400.0,24.7847,24.7936,24.7136,24.7225,3220400.0
2015-01-22 12:10:00,27.82,27.85,27.79,27.85,2912400.0,24.7225,24.7491,24.6958,24.7491,2912400.0
2015-01-22 12:20:00,27.85,27.92,27.84,27.9,2967200.0,24.7491,24.8113,24.7402,24.7936,2967200.0
2015-01-22 12:30:00,27.9,27.91,27.83,27.84,1864400.0,24.7936,24.8024,24.7314,24.7402,1864400.0
2015-01-22 12:40:00,27.84,27.87,27.81,27.87,1844400.0,24.7402,24.7669,24.7136,24.7669,1844400.0
2015-01-22 12:50:00,27.87,27.87,27.78,27.83,2241600.0,24.7669,24.7669,24.6869,24.7314,2241600.0
2015-01-22 13:00:00,27.82,27.85,27.81,27.82,1409600.0,24.7225,24.7491,24.7136,24.7225,1409600.0
2015-01-22 13:10:00,27.82,27.85,27.8,27.81,1029600.0,24.7225,24.7491,24.7047,24.7136,1029600.0
2015-01-22 13:20:00,27.81,27.82,27.78,27.8,1791600.0,24.7136,24.7225,24.6869,24.7047,1791600.0
2015-01-22 13:30:00,27.8,27.84,27.8,27.84,1711600.0,24.7047,24.7402,24.7047,24.7402,1711600.0
2015-01-22 13:40:00,27.84,27.86,27.83,27.85,1647200.0,24.7402,24.758,24.7314,24.7491,1647200.0
2015-01-22 13:50:00,27.85,27.87,27.84,27.87,1790400.0,24.7491,24.7669,24.7402,24.7669,1790400.0
2015-01-22 14:00:00,27.87,27.9,27.84,27.86,2139200.0,24.7669,24.7936,24.7402,24.758,2139200.0
2015-01-22 14:10:00,27.86,27.92,27.86,27.91,2630000.0,24.758,24.8113,24.758,24.8024,2630000.0
2015-01-22 14:20:00,27.91,27.92,27.88,27.9,1935600.0,24.8024,24.8113,24.7758,24.7936,1935600.0
2015-01-22 14:30:00,27.9,27.94,27.9,27.94,2875200.0,24.7936,24.8291,24.7936,24.8291,2875200.0
2015-01-22 14:40:00,27.94,27.97,27.89,27.95,3084400.0,24.8291,24.8558,24.7847,24.838,3084400.0
2015-01-22 14:50:00,27.95,28.0,27.94,27.97,3598400.0,24.838,24.8824,24.8291,24.8558,3598400.0
2015-01-22 15:00:00,27.97,28.06,27.96,28.05,6225200.0,24.8558,24.9357,24.8469,24.9269,6225200.0
2015-01-22 15:10:00,28.05,28.12,28.02,28.11,4660000.0,24.9269,24.9891,24.9002,24.9802,4660000.0
2015-01-22 15:20:00,28.11,28.11,27.99,28.03,6397200.0,24.9802,24.9802,24.8735,24.9091,6397200.0
2015-01-22 15:30:00,28.03,28.06,28.01,28.03,3929200.0,24.9091,24.9357,24.8913,24.9091,3929200.0
2015-01-22 15:40:00,28.03,28.08,28.01,28.06,4722400.0,24.9091,24.9535,24.8913,24.9357,4722400.0
2015-01-22 15:50:00,28.06,28.1,28.05,28.1,8698400.0,24.9357,24.9713,24.9269,24.9713,8698400.0
2015-01-23 09:30:00,28.07,28.09,27.91,27.96,12906000.0,24.9446,24.9624,24.8024,24.8469,12906000.0
2015-01-23 09:40:00,27.96,28.04,27.88,28.0,6344000.0,24.8469,24.918,24.7758,24.8824,6344000.0
2015-01-23 09:50:00,28.0,28.21,27.98,28.17,7184400.0,24.8824,25.069,24.8647,25.0335,7184400.0
2015-01-23 10:00:00,28.17,28.17,28.05,28.06,5164800.0,25.0335,25.0335,24.9269,24.9357,5164800.0
2015-01-23 10:10:00,28.06,28.12,28.0,28.07,3490400.0,24.9357,24.9891,24.8824,24.9446,3490400.0
2015-01-23 10:20:00,28.07,28.11,28.02,28.07,3315200.0,24.9446,24.9802,24.9002,24.9446,3315200.0
2015-01-23 10:30:00,28.07,28.08,28.01,28.02,2312000.0,24.9446,24.9535,24.8913,24.9002,2312000.0
2015-01-23 10:40:00,28.02,28.02,27.94,27.99,3700800.0,24.9002,24.9002,24.8291,24.8735,3700800.0
2015-01-23 10:50:00,27.99,28.08,27.97,28.03,4085200.0,24.8735,24.9535,24.8558,24.9091,4085200.0
2015-01-23 11:00:00,28.03,28.07,28.0,28.02,2042000.0,24.9091,24.9446,24.8824,24.9002,2042000.0
2015-01-23 11:10:00,28.02,28.07,28.0,28.06,1715200.0,24.9002,24.9446,24.8824,24.9357,1715200.0
2015-01-23 11:20:00,28.06,28.11,28.04,28.11,2260000.0,24.9357,24.9802,24.918,24.9802,2260000.0
2015-01-23 11:30:00,28.11,28.13,28.09,28.11,2412000.0,24.9802,24.998,24.9624,24.9802,2412000.0
2015-01-23 11:40:00,28.11,28.18,28.11,28.18,3914400.0,24.9802,25.0424,24.9802,25.0424,3914400.0
2015-01-23 11:50:00,28.18,28.21,28.14,28.2,3527600.0,25.0424,25.069,25.0068,25.0602,3527600.0
2015-01-23 12:00:00,28.2,28.23,28.17,28.18,3513200.0,25.0602,25.0868,25.0335,25.0424,3513200.0
2015-01-23 12:10:00,28.18,28.22,28.15,28.17,2005600.0,25.0424,25.0779,25.0157,25.0335,2005600.0
2015-01-23 12:20:00,28.17,28.18,28.13,28.14,2022000.0,25.0335,25.0424,24.998,25.0068,2022000.0
2015-01-23 12:30:00,28.14,28.21,28.14,28.21,1734400.0,25.0068,25.069,25.0068,25.069,1734400.0
2015-01-23 12:40:00,28.21,28.23,28.2,28.21,2487600.0,25.069,25.0868,25.0602,25.069,2487600.0
2015-01-23 12:50:00,28.21,28.24,28.18,28.24,2869200.0,25.069,25.0957,25.0424,25.0957,2869200.0
2015-01-23 13:00:00,28.24,28.24,28.21,28.23,2076800.0,25.0957,25.0957,25.069,25.0868,2076800.0
2015-01-23 13:10:00,28.24,28.29,28.23,28.27,4640800.0,25.0957,25.1401,25.0868,25.1224,4640800.0
2015-01-23 13:20:00,28.26,28.34,28.26,28.32,4005600.0,25.1135,25.1846,25.1135,25.1668,4005600.0
2015-01-23 13:30:00,28.32,28.35,28.31,28.33,3251200.0,25.1668,25.1935,25.1579,25.1757,3251200.0
2015-01-23 13:40:00,28.33,28.43,28.33,28.43,5806000.0,25.1757,25.2645,25.1757,25.2645,5806000.0
2015-01-23 13:50:00,28.43,28.44,28.39,28.41,3308400.0,25.2645,25.2734,25.229,25.2468,3308400.0
2015-01-23 14:00:00,28.41,28.43,28.36,28.37,2839200.0,25.2468,25.2645,25.2023,25.2112,2839200.0
2015-01-23 14:10:00,28.37,28.37,28.29,28.3,3777600.0,25.2112,25.2112,25.1401,25.149,3777600.0
2015-01-23 14:20:00,28.3,28.37,28.3,28.34,2812800.0,25.149,25.2112,25.149,25.1846,2812800.0
2015-01-23 14:30:00,28.34,28.38,28.32,28.35,2930800.0,25.1846,25.2201,25.1668,25.1935,2930800.0
2015-01-23 14:40:00,28.35,28.36,28.26,28.26,3845200.0,25.1935,25.2023,25.1135,25.1135,3845200.0
2015-01-23 14:50:00,28.26,28.31,28.23,28.28,3080000.0,25.1135,25.1579,25.0868,25.1312,3080000.0
2015-01-23 15:00:00,28.28,28.28,28.2,28.24,3795600.0,25.1312,25.1312,25.0602,25.0957,3795600.0
2015-01-23 15:10:00,28.24,28.28,28.21,28.24,3323600.0,25.0957,25.1312,25.069,25.0957,3323600.0
2015-01-23 15:20:00,28.24,28.25,28.23,28.25,2900000.0,25.0957,25.1046,25.0868,25.1046,2900000.0
2015-01-23 15:30:00,28.25,28.25,28.23,28.24,4128800.0,25.1046,25.1046,25.0868,25.0957,4128800.0
2015-01-23 15:40:00,28.24,28.25,28.22,28.25,4346800.0,25.0957,25.1046,25.0779,25.1046,4346800.0
2015-01-23 15:50:00,28.25,28.26,28.2,28.25,10107200.0,25.1046,25.1135,25.0602,25.1046,10107200.0
2015-01-26 09:30:00,28.41,28.46,28.28,28.44,16044800.0,25.2468,25.2912,25.1312,25.2734,16044800.0
2015-01-26 09:40:00,28.44,28.48,28.32,28.39,8700000.0,25.2734,25.309,25.1668,25.229,8700000.0
2015-01-26 09:50:00,28.39,28.43,28.35,28.42,5769200.0,25.229,25.2645,25.1935,25.2557,5769200.0
2015-01-26 10:00:00,28.42,28.46,28.39,28.43,5562400.0,25.2557,25.2912,25.229,25.2645,5562400.0
2015-01-26 10:10:00,28.43,28.43,28.33,28.36,5076800.0,25.2645,25.2645,25.1757,25.2023,5076800.0
2015-01-26 10:20:00,28.36,28.41,28.32,28.4,4502800.0,25.2023,25.2468,25.1668,25.2379,4502800.0
2015-01-26 10:30:00,28.4,28.42,28.38,28.39,3593200.0,25.2379,25.2557,25.2201,25.229,3593200.0
2015-01-26 10:40:00,28.39,28.53,28.38,28.53,6865200.0,25.229,25.3534,25.2201,25.3534,6865200.0
2015-01-26 10:50:00,28.53,28.56,28.5,28.56,5056000.0,25.3534,25.3801,25.3268,25.3801,5056000.0
2015-01-26 11:00:00,28.56,28.59,28.53,28.55,5229600.0,25.3801,25.4067,25.3534,25.3712,5229600.0
2015-01-26 11:10:00,28.55,28.57,28.5,28.52,3292400.0,25.3712,25.389,25.3268,25.3445,3292400.0
2015-01-26 11:20:00,28.52,28.57,28.48,28.5,4599600.0,25.3445,25.389,25.309,25.3268,4599600.0
2015-01-26 11:30:00,28.5,28.52,28.45,28.48,3384400.0,25.3268,25.3445,25.2823,25.309,3384400.0
2015-01-26 11:40:00,28.48,28.5,28.43,28.43,3545200.0,25.309,25.3268,25.2645,25.2645,3545200.0
2015-01-26 11:50:00,28.43,28.45,28.38,28.4,4898000.0,25.2645,25.2823,25.2201,25.2379,4898000.0
2015-01-26 12:00:00,28.4,28.42,28.35,28.36,4370800.0,25.2379,25.2557,25.1935,25.2023,4370800.0
2015-01-26 12:10:00,28.36,28.4,28.35,28.4,3587600.0,25.2023,25.2379,25.1935,25.2379,3587600.0
2015-01-26 12:20:00,28.4,28.44,28.4,28.41,2820800.0,25.2379,25.2734,25.2379,25.2468,2820800.0
2015-01-26 12:30:00,28.41,28.42,28.36,28.4,2506800.0,25.2468,25.2557,25.2023,25.2379,2506800.0
2015-01-26 12:40:00,28.39,28.42,28.36,28.36,2091600.0,25.229,25.2557,25.2023,25.2023,2091600.0
2015-01-26 12:50:00,28.36,28.4,28.36,28.38,2043600.0,25.2023,25.2379,25.2023,25.2201,2043600.0
2015-01-26 13:00:00,28.38,28.39,28.33,28.34,2419600.0,25.2201,25.229,25.1757,25.1846,2419600.0
2015-01-26 13:10:00,28.34,28.4,28.33,28.38,2723200.0,25.1846,25.2379,25.1757,25.2201,2723200.0
2015-01-26 13:20:00,28.38,28.39,28.36,28.38,1281600.0,25.2201,25.229,25.2023,25.2201,1281600.0
2015-01-26 13:30:00,28.38,28.42,28.38,28.42,2342000.0,25.2201,25.2557,25.2201,25.2557,2342000.0
2015-01-26 13:40:00,28.41,28.44,28.4,28.44,2940000.0,25.2468,25.2734,25.2379,25.2734,2940000.0
2015-01-26 13:50:00,28.43,28.45,28.4,28.42,2910000.0,25.2645,25.2823,25.2379,25.2557,2910000.0
2015-01-26 14:00:00,28.42,28.45,28.41,28.45,2264400.0,25.2557,25.2823,25.2468,25.2823,2264400.0
2015-01-26 14:10:00,28.44,28.46,28.42,28.44,3702400.0,25.2734,25.2912,25.2557,25.2734,3702400.0
2015-01-26 14:20:00,28.43,28.44,28.39,28.42,3095600.0,25.2645,25.2734,25.229,25.2557,3095600.0
2015-01-26 14:30:00,28.42,28.43,28.37,28.38,2737200.0,25.2557,25.2645,25.2112,25.2201,2737200.0
2015-01-26 14:40:00,28.38,28.39,28.32,28.33,4159600.0,25.2201,25.229,25.1668,25.1757,4159600.0
2015-01-26 14:50:00,28.33,28.33,28.23,28.29,7372000.0,25.1757,25.1757,25.0868,25.1401,7372000.0
2015-01-26 15:00:00,28.29,28.31,28.26,28.29,2494400.0,25.1401,25.1579,25.1135,25.1401,2494400.0
2015-01-26 15:10:00,28.29,28.35,28.28,28.31,3957200.0,25.1401,25.1935,25.1312,25.1579,3957200.0
2015-01-26 15:20:00,28.31,28.31,28.24,28.26,5569200.0,25.1579,25.1579,25.0957,25.1135,5569200.0
2015-01-26 15:30:00,28.26,28.26,28.22,28.24,5104800.0,25.1135,25.1135,25.0779,25.0957,5104800.0
2015-01-26 15:40:00,28.24,28.24,28.2,28.23,4159200.0,25.0957,25.0957,25.0602,25.0868,4159200.0
2015-01-26 15:50:00,28.23,28.32,28.23,28.27,9080000.0,25.0868,25.1668,25.0868,25.1224,9080000.0
2015-01-27 09:30:00,28.11,28.12,27.64,27.84,23556000.0,24.9802,24.9891,24.5625,24.7402,23556000.0
2015-01-27 09:40:00,27.84,27.93,27.75,27.85,10598400.0,24.7402,24.8202,24.6603,24.7491,10598400.0
2015-01-27 09:50:00,27.85,27.87,27.71,27.78,8506000.0,24.7491,24.7669,24.6247,24.6869,8506000.0
2015-01-27 10:00:00,27.78,27.84,27.73,27.81,6913600.0,24.6869,24.7402,24.6425,24.7136,6913600.0
2015-01-27 10:10:00,27.81,27.83,27.73,27.77,4795200.0,24.7136,24.7314,24.6425,24.678,4795200.0
2015-01-27 10:20:00,27.77,27.79,27.69,27.69,6722000.0,24.678,24.6958,24.6069,24.6069,6722000.0
2015-01-27 10:30:00,27.69,27.7,27.57,27.61,9521200.0,24.6069,24.6158,24.5003,24.5358,9521200.0
2015-01-27 10:40:00,27.61,27.61,27.44,27.52,10800400.0,24.5358,24.5358,24.3848,24.4559,10800400.0
2015-01-27 10:50:00,27.52,27.55,27.46,27.53,5805600.0,24.4559,24.4825,24.4026,24.4648,5805600.0
2015-01-27 11:00:00,27.54,27.59,27.52,27.58,5218800.0,24.4736,24.5181,24.4559,24.5092,5218800.0
2015-01-27 11:10:00,27.58,27.63,27.56,27.6,5613200.0,24.5092,24.5536,24.4914,24.527,5613200.0
2015-01-27 11:20:00,27.6,27.63,27.53,27.59,5238400.0,24.527,24.5536,24.4648,24.5181,5238400.0
2015-01-27 11:30:00,27.59,27.71,27.58,27.68,6541600.0,24.5181,24.6247,24.5092,24.5981,6541600.0
2015-01-27 11:40:00,27.68,27.73,27.65,27.73,4607200.0,24.5981,24.6425,24.5714,24.6425,4607200.0
2015-01-27 11:50:00,27.73,27.73,27.56,27.63,4428400.0,24.6425,24.6425,24.4914,24.5536,4428400.0
2015-01-27 12:00:00,27.62,27.65,27.6,27.62,3302800.0,24.5447,24.5714,24.527,24.5447,3302800.0
2015-01-27 12:10:00,27.62,27.68,27.58,27.66,3622800.0,24.5447,24.5981,24.5092,24.5803,3622800.0
2015-01-27 12:20:00,27.66,27.76,27.65,27.76,4846000.0,24.5803,24.6691,24.5714,24.6691,4846000.0
2015-01-27 12:30:00,27.76,27.84,27.76,27.83,6336000.0,24.6691,24.7402,24.6691,24.7314,6336000.0
2015-01-27 12:40:00,27.83,27.85,27.78,27.82,4365200.0,24.7314,24.7491,24.6869,24.7225,4365200.0
2015-01-27 12:50:00,27.82,27.84,27.78,27.8,3253600.0,24.7225,24.7402,24.6869,24.7047,3253600.0
2015-01-27 13:00:00,27.8,27.86,27.8,27.83,4836800.0,24.7047,24.758,24.7047,24.7314,4836800.0
2015-01-27 13:10:00,27.83,27.88,27.82,27.84,3932800.0,24.7314,24.7758,24.7225,24.7402,3932800.0
2015-01-27 13:20:00,27.84,27.88,27.81,27.87,3544000.0,24.7402,24.7758,24.7136,24.7669,3544000.0
2015-01-27 13:30:00,27.87,27.9,27.84,27.87,4645600.0,24.7669,24.7936,24.7402,24.7669,4645600.0
2015-01-27 13:40:00,27.87,27.89,27.78,27.8,4802000.0,24.7669,24.7847,24.6869,24.7047,4802000.0
2015-01-27 13:50:00,27.8,27.82,27.68,27.68,5337200.0,24.7047,24.7225,24.5981,24.5981,5337200.0
2015-01-27 14:00:00,27.68,27.74,27.67,27.71,4711600.0,24.5981,24.6514,24.5892,24.6247,4711600.0
2015-01-27 14:10:00,27.7,27.74,27.68,27.74,4252400.0,24.6158,24.6514,24.5981,24.6514,4252400.0
2015-01-27 14:20:00,27.74,27.8,27.73,27.8,4233600.0,24.6514,24.7047,24.6425,24.7047,4233600.0
2015-01-27 14:30:00,27.8,27.8,27.75,27.8,3530400.0,24.7047,24.7047,24.6603,24.7047,3530400.0
2015-01-27 14:40:00,27.8,27.83,27.78,27.82,4061600.0,24.7047,24.7314,24.6869,24.7225,4061600.0
2015-01-27 14:50:00,27.83,27.85,27.73,27.75,5899600.0,24.7314,24.7491,24.6425,24.6603,5899600.0
2015-01-27 15:00:00,27.75,27.8,27.75,27.77,3865200.0,24.6603,24.7047,24.6603,24.678,3865200.0
2015-01-27 15:10:00,27.77,27.8,27.69,27.69,5616000.0,24.678,24.7047,24.6069,24.6069,5616000.0
2015-01-27 15:20:00,27.69,27.7,27.59,27.61,10380800.0,24.6069,24.6158,24.5181,24.5358,10380800.0
2015-01-27 15:30:00,27.61,27.64,27.56,27.58,7363200.0,24.5358,24.5625,24.4914,24.5092,7363200.0
2015-01-27 15:40:00,27.58,27.61,27.51,27.51,8945600.0,24.5092,24.5358,24.447,24.447,8945600.0
2015-01-27 15:50:00,27.51,27.51,27.26,27.29,30393600.0,24.447,24.447,24.2248,24.2515,30393600.0
2015-01-28 09:30:00,29.41,29.48,28.96,29.22,62313200.0,26.1354,26.1976,25.7355,25.9666,62313200.0
2015-01-28 09:40:00,29.23,29.46,29.21,29.45,37827200.0,25.9755,26.1799,25.9577,26.171,37827200.0
2015-01-28 09:50:00,29.45,29.5,29.28,29.28,31789600.0,26.171,26.2154,26.0199,26.0199,31789600.0
2015-01-28 10:00:00,29.28,29.43,29.28,29.41,16605600.0,26.0199,26.1532,26.0199,26.1354,16605600.0
2015-01-28 10:10:00,29.41,29.47,29.36,29.46,17176800.0,26.1354,26.1888,26.091,26.1799,17176800.0
2015-01-28 10:20:00,29.46,29.53,29.42,29.45,22786000.0,26.1799,26.2421,26.1443,26.171,22786000.0
2015-01-28 10:30:00,29.45,29.46,29.28,29.32,15926800.0,26.171,26.1799,26.0199,26.0555,15926800.0
2015-01-28 10:40:00,29.32,29.33,29.16,29.17,16324000.0,26.0555,26.0643,25.9133,25.9222,16324000.0
2015-01-28 10:50:00,29.17,29.26,29.03,29.08,15914800.0,25.9222,26.0021,25.7977,25.8422,15914800.0
2015-01-28 11:00:00,29.08,29.15,29.0,29.12,13124800.0,25.8422,25.9044,25.7711,25.8777,13124800.0
2015-01-28 11:10:00,29.12,29.12,28.88,29.02,18150000.0,25.8777,25.8777,25.6644,25.7889,18150000.0
2015-01-28 11:20:00,29.02,29.1,28.98,29.07,9822400.0,25.7889,25.8599,25.7533,25.8333,9822400.0
2015-01-28 11:30:00,29.07,29.13,29.06,29.08,7058000.0,25.8333,25.8866,25.8244,25.8422,7058000.0
2015-01-28 11:40:00,29.09,29.24,29.05,29.23,7097600.0,25.8511,25.9844,25.8155,25.9755,7097600.0
2015-01-28 11:50:00,29.23,29.24,29.13,29.18,6317600.0,25.9755,25.9844,25.8866,25.931,6317600.0
2015-01-28 12:00:00,29.18,29.28,29.18,29.23,7884400.0,25.931,26.0199,25.931,25.9755,7884400.0
2015-01-28 12:10:00,29.23,29.31,29.22,29.3,4894400.0,25.9755,26.0466,25.9666,26.0377,4894400.0
2015-01-28 12:20:00,29.3,29.36,29.25,29.35,6008000.0,26.0377,26.091,25.9932,26.0821,6008000.0
2015-01-28 12:30:00,29.35,29.42,29.34,29.36,13331600.0,26.0821,26.1443,26.0732,26.091,13331600.0
2015-01-28 12:40:00,29.35,29.41,29.34,29.37,9366000.0,26.0821,26.1354,26.0732,26.0999,9366000.0
2015-01-28 12:50:00,29.37,29.43,29.36,29.41,8309600.0,26.0999,26.1532,26.091,26.1354,8309600.0
2015-01-28 13:00:00,29.41,29.41,29.33,29.38,6350800.0,26.1354,26.1354,26.0643,26.1088,6350800.0
2015-01-28 13:10:00,29.38,29.38,29.27,29.36,6510800.0,26.1088,26.1088,26.011,26.091,6510800.0
2015-01-28 13:20:00,29.35,29.4,29.33,29.35,3985200.0,26.0821,26.1265,26.0643,26.0821,3985200.0
2015-01-28 13:30:00,29.34,29.38,29.32,29.37,3786800.0,26.0732,26.1088,26.0555,26.0999,3786800.0
2015-01-28 13:40:00,29.37,29.38,29.33,29.36,3527600.0,26.0999,26.1088,26.0643,26.091,3527600.0
2015-01-28 13:50:00,29.36,29.38,29.34,29.37,4791600.0,26.091,26.1088,26.0732,26.0999,4791600.0
2015-01-28 14:00:00,29.37,29.43,29.28,29.3,10186400.0,26.0999,26.1532,26.0199,26.0377,10186400.0
2015-01-28 14:10:00,29.3,29.33,29.16,29.31,10208400.0,26.0377,26.0643,25.9133,26.0466,10208400.0
2015-01-28 14:20:00,29.31,29.33,29.15,29.18,7186800.0,26.0466,26.0643,25.9044,25.931,7186800.0
2015-01-28 14:30:00,29.18,29.24,29.11,29.2,8083200.0,25.931,25.9844,25.8688,25.9488,8083200.0
2015-01-28 14:40:00,29.2,29.33,29.17,29.28,6400400.0,25.9488,26.0643,25.9222,26.0199,6400400.0
2015-01-28 14:50:00,29.28,29.33,29.25,29.26,5012800.0,26.0199,26.0643,25.9932,26.0021,5012800.0
2015-01-28 15:00:00,29.26,29.32,29.19,29.24,5255600.0,26.0021,26.0555,25.9399,25.9844,5255600.0
2015-01-28 15:10:00,29.24,29.26,28.98,29.0,9361600.0,25.9844,26.0021,25.7533,25.7711,9361600.0
2015-01-28 15:20:00,28.99,29.11,28.97,29.03,8712000.0,25.7622,25.8688,25.7444,25.7977,8712000.0
2015-01-28 15:30:00,29.03,29.04,28.83,28.94,14698400.0,25.7977,25.8066,25.62,25.7178,14698400.0
2015-01-28 15:40:00,28.94,29.01,28.86,28.99,12230400.0,25.7178,25.78,25.6467,25.7622,12230400.0
2015-01-28 15:50:00,28.99,28.99,28.83,28.83,15682000.0,25.7622,25.7622,25.62,25.62,15682000.0
2015-01-29 09:30:00,29.09,29.17,28.96,29.04,17400800.0,25.8511,25.9222,25.7355,25.8066,17400800.0
2015-01-29 09:40:00,29.04,29.04,28.89,28.96,11984800.0,25.8066,25.8066,25.6733,25.7355,11984800.0
2015-01-29 09:50:00,28.96,29.25,28.93,29.24,13779200.0,25.7355,25.9932,25.7089,25.9844,13779200.0
2015-01-29 10:00:00,29.24,29.33,29.19,29.27,14920800.0,25.9844,26.0643,25.9399,26.011,14920800.0
2015-01-29 10:10:00,29.27,29.32,29.2,29.29,8429200.0,26.011,26.0555,25.9488,26.0288,8429200.0
2015-01-29 10:20:00,29.29,29.33,29.22,29.32,8684800.0,26.0288,26.0643,25.9666,26.0555,8684800.0
2015-01-29 10:30:00,29.32,29.33,29.14,29.23,9120800.0,26.0555,26.0643,25.8955,25.9755,9120800.0
2015-01-29 10:40:00,29.23,29.24,29.09,29.16,7340800.0,25.9755,25.9844,25.8511,25.9133,7340800.0
2015-01-29 10:50:00,29.16,29.25,29.07,29.21,6204800.0,25.9133,25.9932,25.8333,25.9577,6204800.0
2015-01-29 11:00:00,29.22,29.29,29.18,29.28,4634400.0,25.9666,26.0288,25.931,26.0199,4634400.0
2015-01-29 11:10:00,29.29,29.33,29.22,29.24,7044000.0,26.0288,26.0643,25.9666,25.9844,7044000.0
2015-01-29 11:20:00,29.24,29.31,29.19,29.21,4606800.0,25.9844,26.0466,25.9399,25.9577,4606800.0
2015-01-29 11:30:00,29.21,29.26,29.19,29.23,4704400.0,25.9577,26.0021,25.9399,25.9755,4704400.0
2015-01-29 11:40:00,29.23,29.28,29.16,29.25,5440400.0,25.9755,26.0199,25.9133,25.9932,5440400.0
2015-01-29 11:50:00,29.25,29.37,29.25,29.33,8736000.0,25.9932,26.0999,25.9932,26.0643,8736000.0
2015-01-29 12:00:00,29.33,29.36,29.32,29.34,6709600.0,26.0643,26.091,26.0555,26.0732,6709600.0
2015-01-29 12:10:00,29.34,29.37,29.33,29.35,3918800.0,26.0732,26.0999,26.0643,26.0821,3918800.0
2015-01-29 12:20:00,29.36,29.36,29.27,29.31,4708800.0,26.091,26.091,26.011,26.0466,4708800.0
2015-01-29 12:30:00,29.3,29.33,29.28,29.3,2384800.0,26.0377,26.0643,26.0199,26.0377,2384800.0
2015-01-29 12:40:00,29.31,29.33,29.26,29.29,3090400.0,26.0466,26.0643,26.0021,26.0288,3090400.0
2015-01-29 12:50:00,29.29,29.33,29.25,29.32,3032800.0,26.0288,26.0643,25.9932,26.0555,3032800.0
2015-01-29 13:00:00,29.31,29.33,29.28,29.3,2866400.0,26.0466,26.0643,26.0199,26.0377,2866400.0
2015-01-29 13:10:00,29.29,29.33,29.29,29.31,2962800.0,26.0288,26.0643,26.0288,26.0466,2962800.0
2015-01-29 13:20:00,29.32,29.39,29.3,29.38,5353600.0,26.0555,26.1177,26.0377,26.1088,5353600.0
2015-01-29 13:30:00,29.38,29.41,29.36,29.4,4197200.0,26.1088,26.1354,26.091,26.1265,4197200.0
2015-01-29 13:40:00,29.4,29.49,29.4,29.49,6778800.0,26.1265,26.2065,26.1265,26.2065,6778800.0
2015-01-29 13:50:00,29.49,29.53,29.48,29.49,10538000.0,26.2065,26.2421,26.1976,26.2065,10538000.0
2015-01-29 14:00:00,29.49,29.52,29.48,29.5,6182400.0,26.2065,26.2332,26.1976,26.2154,6182400.0
2015-01-29 14:10:00,29.5,29.56,29.46,29.56,7757600.0,26.2154,26.2687,26.1799,26.2687,7757600.0
2015-01-29 14:20:00,29.56,29.64,29.55,29.64,10087600.0,26.2687,26.3398,26.2598,26.3398,10087600.0
2015-01-29 14:30:00,29.64,29.72,29.63,29.67,10406400.0,26.3398,26.4109,26.3309,26.3665,10406400.0
2015-01-29 14:40:00,29.67,29.68,29.59,29.6,6312000.0,26.3665,26.3754,26.2954,26.3043,6312000.0
2015-01-29 14:50:00,29.6,29.74,29.6,29.74,8323200.0,26.3043,26.4287,26.3043,26.4287,8323200.0
2015-01-29 15:00:00,29.74,29.77,29.7,29.74,10154400.0,26.4287,26.4554,26.3931,26.4287,10154400.0
2015-01-29 15:10:00,29.74,29.75,29.65,29.71,6427600.0,26.4287,26.4376,26.3487,26.402,6427600.0
2015-01-29 15:20:00,29.71,29.77,29.69,29.75,8347200.0,26.402,26.4554,26.3843,26.4376,8347200.0
2015-01-29 15:30:00,29.75,29.78,29.55,29.78,6907600.0,26.4376,26.4642,26.2598,26.4642,6907600.0
2015-01-29 15:40:00,29.78,29.8,29.75,29.78,9526800.0,26.4642,26.482,26.4376,26.4642,9526800.0
2015-01-29 15:50:00,29.78,29.8,29.67,29.74,12864400.0,26.4642,26.482,26.3665,26.4287,12864400.0
2015-01-30 09:30:00,29.6,29.85,29.52,29.82,21133200.0,26.3043,26.5264,26.2332,26.4998,21133200.0
2015-01-30 09:40:00,29.83,30.0,29.82,29.97,22599600.0,26.5087,26.6597,26.4998,26.6331,22599600.0
2015-01-30 09:50:00,29.97,30.0,29.88,29.91,15363600.0,26.6331,26.6597,26.5531,26.5798,15363600.0
2015-01-30 10:00:00,29.9,29.99,29.89,29.96,9554800.0,26.5709,26.6509,26.562,26.6242,9554800.0
2015-01-30 10:10:00,29.96,29.97,29.77,29.8,13012000.0,26.6242,26.6331,26.4554,26.482,13012000.0
2015-01-30 10:20:00,29.8,29.84,29.71,29.82,9898800.0,26.482,26.5176,26.402,26.4998,9898800.0
2015-01-30 10:30:00,29.82,29.82,29.74,29.77,7173600.0,26.4998,26.4998,26.4287,26.4554,7173600.0
2015-01-30 10:40:00,29.77,29.88,29.74,29.87,7188400.0,26.4554,26.5531,26.4287,26.5442,7188400.0
2015-01-30 10:50:00,29.87,29.87,29.75,29.81,5456800.0,26.5442,26.5442,26.4376,26.4909,5456800.0
2015-01-30 11:00:00,29.81,29.85,29.73,29.77,4678000.0,26.4909,26.5264,26.4198,26.4554,4678000.0
2015-01-30 11:10:00,29.77,29.81,29.69,29.75,6301600.0,26.4554,26.4909,26.3843,26.4376,6301600.0
2015-01-30 11:20:00,29.75,29.84,29.71,29.82,4215200.0,26.4376,26.5176,26.402,26.4998,4215200.0
2015-01-30 11:30:00,29.82,29.85,29.76,29.81,3934000.0,26.4998,26.5264,26.4465,26.4909,3934000.0
2015-01-30 11:40:00,29.81,29.81,29.74,29.75,3758000.0,26.4909,26.4909,26.4287,26.4376,3758000.0
2015-01-30 11:50:00,29.75,29.81,29.71,29.79,4325600.0,26.4376,26.4909,26.402,26.4731,4325600.0
2015-01-30 12:00:00,29.79,29.85,29.79,29.81,3668400.0,26.4731,26.5264,26.4731,26.4909,3668400.0
2015-01-30 12:10:00,29.82,29.86,29.78,29.85,3535600.0,26.4998,26.5353,26.4642,26.5264,3535600.0
2015-01-30 12:20:00,29.84,29.91,29.82,29.9,4176000.0,26.5176,26.5798,26.4998,26.5709,4176000.0
2015-01-30 12:30:00,29.9,29.91,29.84,29.87,3361600.0,26.5709,26.5798,26.5176,26.5442,3361600.0
2015-01-30 12:40:00,29.87,29.88,29.8,29.82,3464000.0,26.5442,26.5531,26.482,26.4998,3464000.0
2015-01-30 12:50:00,29.82,29.87,29.82,29.84,3389600.0,26.4998,26.5442,26.4998,26.5176,3389600.0
2015-01-30 13:00:00,29.84,29.9,29.83,29.85,3262000.0,26.5176,26.5709,26.5087,26.5264,3262000.0
2015-01-30 13:10:00,29.85,29.86,29.77,29.8,3296000.0,26.5264,26.5353,26.4554,26.482,3296000.0
2015-01-30 13:20:00,29.8,29.82,29.76,29.81,2806000.0,26.482,26.4998,26.4465,26.4909,2806000.0
2015-01-30 13:30:00,29.81,29.83,29.78,29.8,2484400.0,26.4909,26.5087,26.4642,26.482,2484400.0
2015-01-30 13:40:00,29.8,29.81,29.73,29.81,4288400.0,26.482,26.4909,26.4198,26.4909,4288400.0
2015-01-30 13:50:00,29.81,29.82,29.77,29.8,2759600.0,26.4909,26.4998,26.4554,26.482,2759600.0
2015-01-30 14:00:00,29.8,29.81,29.73,29.75,3173600.0,26.482,26.4909,26.4198,26.4376,3173600.0
2015-01-30 14:10:00,29.75,29.81,29.71,29.81,4150000.0,26.4376,26.4909,26.402,26.4909,4150000.0
2015-01-30 14:20:00,29.8,29.89,29.79,29.89,5717600.0,26.482,26.562,26.4731,26.562,5717600.0
2015-01-30 14:30:00,29.89,29.91,29.81,29.83,4983600.0,26.562,26.5798,26.4909,26.5087,4983600.0
2015-01-30 14:40:00,29.83,29.86,29.72,29.75,4412400.0,26.5087,26.5353,26.4109,26.4376,4412400.0
2015-01-30 14:50:00,29.75,29.78,29.72,29.77,4326000.0,26.4376,26.4642,26.4109,26.4554,4326000.0
2015-01-30 15:00:00,29.77,29.78,29.61,29.62,6097600.0,26.4554,26.4642,26.3132,26.3221,6097600.0
2015-01-30 15:10:00,29.62,29.68,29.54,29.54,8070800.0,26.3221,26.3754,26.251,26.251,8070800.0
2015-01-30 15:20:00,29.54,29.56,29.43,29.53,12775200.0,26.251,26.2687,26.1532,26.2421,12775200.0
2015-01-30 15:30:00,29.52,29.53,29.35,29.38,11800800.0,26.2332,26.2421,26.0821,26.1088,11800800.0
2015-01-30 15:40:00,29.39,29.39,29.21,29.31,14404800.0,26.1177,26.1177,25.9577,26.0466,14404800.0
2015-01-30 15:50:00,29.31,29.36,29.24,29.29,14867200.0,26.0466,26.091,25.9844,26.0288,14867200.0
2015-02-02 09:30:00,29.51,29.6,29.43,29.56,14667600.0,26.2243,26.3043,26.1532,26.2687,14667600.0
2015-02-02 09:40:00,29.55,29.56,29.38,29.4,9032000.0,26.2598,26.2687,26.1088,26.1265,9032000.0
2015-02-02 09:50:00,29.4,29.43,29.16,29.17,10179600.0,26.1265,26.1532,25.9133,25.9222,10179600.0
2015-02-02 10:00:00,29.17,29.19,29.02,29.16,11778800.0,25.9222,25.9399,25.7889,25.9133,11778800.0
2015-02-02 10:10:00,29.16,29.24,29.11,29.21,6147200.0,25.9133,25.9844,25.8688,25.9577,6147200.0
2015-02-02 10:20:00,29.2,29.35,29.14,29.25,6736400.0,25.9488,26.0821,25.8955,25.9932,6736400.0
2015-02-02 10:30:00,29.25,29.33,29.2,29.31,5630800.0,25.9932,26.0643,25.9488,26.0466,5630800.0
2015-02-02 10:40:00,29.31,29.32,29.22,29.27,4015600.0,26.0466,26.0555,25.9666,26.011,4015600.0
2015-02-02 10:50:00,29.27,29.37,29.25,29.32,4515600.0,26.011,26.0999,25.9932,26.0555,4515600.0
2015-02-02 11:00:00,29.33,29.47,29.32,29.46,6718400.0,26.0643,26.1888,26.0555,26.1799,6718400.0
2015-02-02 11:10:00,29.46,29.52,29.46,29.47,5834400.0,26.1799,26.2332,26.1799,26.1888,5834400.0
2015-02-02 11:20:00,29.47,29.54,29.42,29.52,4723200.0,26.1888,26.251,26.1443,26.2332,4723200.0
2015-02-02 11:30:00,29.53,29.59,29.5,29.56,6287200.0,26.2421,26.2954,26.2154,26.2687,6287200.0
2015-02-02 11:40:00,29.56,29.6,29.52,29.53,4609200.0,26.2687,26.3043,26.2332,26.2421,4609200.0
2015-02-02 11:50:00,29.53,29.55,29.46,29.48,4748800.0,26.2421,26.2598,26.1799,26.1976,4748800.0
2015-02-02 12:00:00,29.49,29.5,29.4,29.43,3306400.0,26.2065,26.2154,26.1265,26.1532,3306400.0
2015-02-02 12:10:00,29.43,29.46,29.37,29.45,3959200.0,26.1532,26.1799,26.0999,26.171,3959200.0
2015-02-02 12:20:00,29.46,29.46,29.38,29.42,2438400.0,26.1799,26.1799,26.1088,26.1443,2438400.0
2015-02-02 12:30:00,29.42,29.46,29.39,29.45,2282000.0,26.1443,26.1799,26.1177,26.171,2282000.0
2015-02-02 12:40:00,29.45,29.47,29.32,29.32,3468800.0,26.171,26.1888,26.0555,26.0555,3468800.0
2015-02-02 12:50:00,29.32,29.33,29.24,29.26,4412000.0,26.0555,26.0643,25.9844,26.0021,4412000.0
2015-02-02 13:00:00,29.26,29.3,29.21,29.3,3986800.0,26.0021,26.0377,25.9577,26.0377,3986800.0
2015-02-02 13:10:00,29.3,29.33,29.25,29.32,3598000.0,26.0377,26.0643,25.9932,26.0555,3598000.0
2015-02-02 13:20:00,29.32,29.4,29.31,29.34,3873200.0,26.0555,26.1265,26.0466,26.0732,3873200.0
2015-02-02 13:30:00,29.34,29.38,29.19,29.19,4401200.0,26.0732,26.1088,25.9399,25.9399,4401200.0
2015-02-02 13:40:00,29.19,29.24,29.16,29.23,4656800.0,25.9399,25.9844,25.9133,25.9755,4656800.0
2015-02-02 13:50:00,29.23,29.29,29.21,29.24,4053600.0,25.9755,26.0288,25.9577,25.9844,4053600.0
2015-02-02 14:00:00,29.24,29.35,29.24,29.3,3864000.0,25.9844,26.0821,25.9844,26.0377,3864000.0
2015-02-02 14:10:00,29.3,29.37,29.28,29.36,3069200.0,26.0377,26.0999,26.0199,26.091,3069200.0
2015-02-02 14:20:00,29.36,29.4,29.32,29.4,3076000.0,26.091,26.1265,26.0555,26.1265,3076000.0
2015-02-02 14:30:00,29.4,29.43,29.33,29.36,3358800.0,26.1265,26.1532,26.0643,26.091,3358800.0
2015-02-02 14:40:00,29.36,29.39,29.27,29.31,3529200.0,26.091,26.1177,26.011,26.0466,3529200.0
2015-02-02 14:50:00,29.31,29.36,29.27,29.28,3707200.0,26.0466,26.091,26.011,26.0199,3707200.0
2015-02-02 15:00:00,29.28,29.3,29.18,29.27,4917200.0,26.0199,26.0377,25.931,26.011,4917200.0
2015-02-02 15:10:00,29.27,29.37,29.26,29.34,4603200.0,26.011,26.0999,26.0021,26.0732,4603200.0
2015-02-02 15:20:00,29.34,29.47,29.34,29.46,5400400.0,26.0732,26.1888,26.0732,26.1799,5400400.0
2015-02-02 15:30:00,29.47,29.56,29.44,29.55,6739600.0,26.1888,26.2687,26.1621,26.2598,6739600.0
2015-02-02 15:40:00,29.55,29.64,29.54,29.62,10734400.0,26.2598,26.3398,26.251,26.3221,10734400.0
2015-02-02 15:50:00,29.62,29.79,29.6,29.66,13637600.0,26.3221,26.4731,26.3043,26.3576,13637600.0
2015-02-03 09:30:00,29.61,29.74,29.56,29.69,12449600.0,26.3132,26.4287,26.2687,26.3843,12449600.0
2015-02-03 09:40:00,29.69,29.77,29.63,29.73,10672800.0,26.3843,26.4554,26.3309,26.4198,10672800.0
2015-02-03 09:50:00,29.73,29.76,29.61,29.71,7833600.0,26.4198,26.4465,26.3132,26.402,7833600.0
2015-02-03 10:00:00,29.71,29.72,29.62,29.7,6772400.0,26.402,26.4109,26.3221,26.3931,6772400.0
2015-02-03 10:10:00,29.7,29.72,29.62,29.63,5893200.0,26.3931,26.4109,26.3221,26.3309,5893200.0
2015-02-03 10:20:00,29.63,29.75,29.62,29.74,5330000.0,26.3309,26.4376,26.3221,26.4287,5330000.0
2015-02-03 10:30:00,29.74,29.76,29.63,29.66,5772800.0,26.4287,26.4465,26.3309,26.3576,5772800.0
2015-02-03 10:40:00,29.66,29.68,29.56,29.61,6313200.0,26.3576,26.3754,26.2687,26.3132,6313200.0
2015-02-03 10:50:00,29.61,29.64,29.53,29.54,5711600.0,26.3132,26.3398,26.2421,26.251,5711600.0
2015-02-03 11:00:00,29.53,29.58,29.52,29.56,4836400.0,26.2421,26.2865,26.2332,26.2687,4836400.0
2015-02-03 11:10:00,29.56,29.56,29.48,29.56,5756800.0,26.2687,26.2687,26.1976,26.2687,5756800.0
2015-02-03 11:20:00,29.56,29.57,29.49,29.49,3406400.0,26.2687,26.2776,26.2065,26.2065,3406400.0
2015-02-03 11:30:00,29.49,29.55,29.47,29.53,4105600.0,26.2065,26.2598,26.1888,26.2421,4105600.0
2015-02-03 11:40:00,29.53,29.58,29.51,29.55,3062800.0,26.2421,26.2865,26.2243,26.2598,3062800.0
2015-02-03 11:50:00,29.55,29.55,29.45,29.47,3820400.0,26.2598,26.2598,26.171,26.1888,3820400.0
2015-02-03 12:00:00,29.46,29.5,29.4,29.48,4545600.0,26.1799,26.2154,26.1265,26.1976,4545600.0
2015-02-03 12:10:00,29.48,29.49,29.45,29.45,2450400.0,26.1976,26.2065,26.171,26.171,2450400.0
2015-02-03 12:20:00,29.45,29.47,29.41,29.47,2802400.0,26.171,26.1888,26.1354,26.1888,2802400.0
2015-02-03 12:30:00,29.46,29.49,29.43,29.48,2611600.0,26.1799,26.2065,26.1532,26.1976,2611600.0
2015-02-03 12:40:00,29.48,29.55,29.48,29.55,3348400.0,26.1976,26.2598,26.1976,26.2598,3348400.0
2015-02-03 12:50:00,29.55,29.57,29.51,29.55,3283200.0,26.2598,26.2776,26.2243,26.2598,3283200.0
2015-02-03 13:00:00,29.55,29.59,29.53,29.58,2693200.0,26.2598,26.2954,26.2421,26.2865,2693200.0
2015-02-03 13:10:00,29.58,29.59,29.55,29.57,2633200.0,26.2865,26.2954,26.2598,26.2776,2633200.0
2015-02-03 13:20:00,29.57,29.61,29.57,29.59,2960000.0,26.2776,26.3132,26.2776,26.2954,2960000.0
2015-02-03 13:30:00,29.59,29.61,29.55,29.55,2708400.0,26.2954,26.3132,26.2598,26.2598,2708400.0
2015-02-03 13:40:00,29.55,29.57,29.52,29.54,2590000.0,26.2598,26.2776,26.2332,26.251,2590000.0
2015-02-03 13:50:00,29.54,29.61,29.51,29.61,3211600.0,26.251,26.3132,26.2243,26.3132,3211600.0
2015-02-03 14:00:00,29.61,29.62,29.59,29.6,2765600.0,26.3132,26.3221,26.2954,26.3043,2765600.0
2015-02-03 14:10:00,29.6,29.61,29.53,29.56,3248800.0,26.3043,26.3132,26.2421,26.2687,3248800.0
2015-02-03 14:20:00,29.56,29.59,29.53,29.55,2405600.0,26.2687,26.2954,26.2421,26.2598,2405600.0
2015-02-03 14:30:00,29.55,29.6,29.53,29.58,2146000.0,26.2598,26.3043,26.2421,26.2865,2146000.0
2015-02-03 14:40:00,29.58,29.61,29.56,29.58,2419200.0,26.2865,26.3132,26.2687,26.2865,2419200.0
2015-02-03 14:50:00,29.58,29.61,29.56,29.61,2235200.0,26.2865,26.3132,26.2687,26.3132,2235200.0
2015-02-03 15:00:00,29.61,29.61,29.55,29.56,3098000.0,26.3132,26.3132,26.2598,26.2687,3098000.0
2015-02-03 15:10:00,29.56,29.58,29.54,29.56,2548800.0,26.2687,26.2865,26.251,26.2687,2548800.0
2015-02-03 15:20:00,29.56,29.59,29.55,29.58,2849600.0,26.2687,26.2954,26.2598,26.2865,2849600.0
2015-02-03 15:30:00,29.58,29.61,29.57,29.61,4354800.0,26.2865,26.3132,26.2776,26.3132,4354800.0
2015-02-03 15:40:00,29.61,29.67,29.6,29.66,5566800.0,26.3132,26.3665,26.3043,26.3576,5566800.0
2015-02-03 15:50:00,29.66,29.7,29.64,29.65,10103200.0,26.3576,26.3931,26.3398,26.3487,10103200.0
2015-02-04 09:30:00,29.63,29.78,29.58,29.68,13795200.0,26.3309,26.4642,26.2865,26.3754,13795200.0
2015-02-04 09:40:00,29.68,29.77,29.66,29.74,7154800.0,26.3754,26.4554,26.3576,26.4287,7154800.0
2015-02-04 09:50:00,29.75,29.92,29.74,29.89,13824400.0,26.4376,26.5886,26.4287,26.562,13824400.0
2015-02-04 10:00:00,29.9,29.94,29.82,29.87,9340800.0,26.5709,26.6064,26.4998,26.5442,9340800.0
2015-02-04 10:10:00,29.87,29.95,29.87,29.93,7385600.0,26.5442,26.6153,26.5442,26.5975,7385600.0
2015-02-04 10:20:00,29.93,29.95,29.89,29.94,7857200.0,26.5975,26.6153,26.562,26.6064,7857200.0
2015-02-04 10:30:00,29.94,29.95,29.79,29.89,8097200.0,26.6064,26.6153,26.4731,26.562,8097200.0
2015-02-04 10:40:00,29.89,29.97,29.88,29.91,7506000.0,26.562,26.6331,26.5531,26.5798,7506000.0
2015-02-04 10:50:00,29.91,29.95,29.89,29.93,4049200.0,26.5798,26.6153,26.562,26.5975,4049200.0
2015-02-04 11:00:00,29.93,30.0,29.89,29.99,8874400.0,26.5975,26.6597,26.562,26.6509,8874400.0
2015-02-04 11:10:00,29.99,30.09,29.98,30.05,21567600.0,26.6509,26.7397,26.642,26.7042,21567600.0
2015-02-04 11:20:00,30.05,30.06,29.95,30.03,7869200.0,26.7042,26.7131,26.6153,26.6864,7869200.0
2015-02-04 11:30:00,30.03,30.08,30.0,30.04,6006000.0,26.6864,26.7308,26.6597,26.6953,6006000.0
2015-02-04 11:40:00,30.04,30.06,30.0,30.02,4098400.0,26.6953,26.7131,26.6597,26.6775,4098400.0
2015-02-04 11:50:00,30.02,30.03,29.97,30.0,4057600.0,26.6775,26.6864,26.6331,26.6597,4057600.0
2015-02-04 12:00:00,29.99,30.0,29.95,30.0,4317200.0,26.6509,26.6597,26.6153,26.6597,4317200.0
2015-02-04 12:10:00,30.0,30.01,29.98,30.0,2360800.0,26.6597,26.6686,26.642,26.6597,2360800.0
2015-02-04 12:20:00,30.0,30.04,29.96,29.97,3161600.0,26.6597,26.6953,26.6242,26.6331,3161600.0
2015-02-04 12:30:00,29.97,29.99,29.89,29.94,10527600.0,26.6331,26.6509,26.562,26.6064,10527600.0
2015-02-04 12:40:00,29.93,29.94,29.85,29.93,5436400.0,26.5975,26.6064,26.5264,26.5975,5436400.0
2015-02-04 12:50:00,29.93,29.98,29.93,29.95,3021200.0,26.5975,26.642,26.5975,26.6153,3021200.0
2015-02-04 13:00:00,29.96,29.99,29.93,29.99,1952800.0,26.6242,26.6509,26.5975,26.6509,1952800.0
2015-02-04 13:10:00,29.99,30.02,29.98,29.99,2610400.0,26.6509,26.6775,26.642,26.6509,2610400.0
2015-02-04 13:20:00,29.99,30.05,29.97,30.05,3370800.0,26.6509,26.7042,26.6331,26.7042,3370800.0
2015-02-04 13:30:00,30.05,30.05,30.02,30.03,2834400.0,26.7042,26.7042,26.6775,26.6864,2834400.0
2015-02-04 13:40:00,30.03,30.07,30.02,30.06,3766800.0,26.6864,26.7219,26.6775,26.7131,3766800.0
2015-02-04 13:50:00,30.06,30.08,30.02,30.04,4151200.0,26.7131,26.7308,26.6775,26.6953,4151200.0
2015-02-04 14:00:00,30.04,30.08,30.0,30.02,4427600.0,26.6953,26.7308,26.6597,26.6775,4427600.0
2015-02-04 14:10:00,30.02,30.04,29.95,29.96,4889600.0,26.6775,26.6953,26.6153,26.6242,4889600.0
2015-02-04 14:20:00,29.96,30.04,29.95,30.02,2937200.0,26.6242,26.6953,26.6153,26.6775,2937200.0
2015-02-04 14:30:00,30.03,30.05,30.0,30.04,2314800.0,26.6864,26.7042,26.6597,26.6953,2314800.0
2015-02-04 14:40:00,30.04,30.04,30.0,30.01,2540400.0,26.6953,26.6953,26.6597,26.6686,2540400.0
2015-02-04 14:50:00,30.01,30.04,29.99,30.02,2440400.0,26.6686,26.6953,26.6509,26.6775,2440400.0
2015-02-04 15:00:00,30.03,30.03,29.99,30.03,2434000.0,26.6864,26.6864,26.6509,26.6864,2434000.0
2015-02-04 15:10:00,30.03,30.06,30.0,30.05,3318000.0,26.6864,26.7131,26.6597,26.7042,3318000.0
2015-02-04 15:20:00,30.05,30.09,30.02,30.09,4970000.0,26.7042,26.7397,26.6775,26.7397,4970000.0
2015-02-04 15:30:00,30.09,30.13,30.05,30.05,9648800.0,26.7397,26.7753,26.7042,26.7042,9648800.0
2015-02-04 15:40:00,30.06,30.08,29.83,29.93,14720000.0,26.7131,26.7308,26.5087,26.5975,14720000.0
2015-02-04 15:50:00,29.94,29.96,29.82,29.89,14512400.0,26.6064,26.6242,26.4998,26.562,14512400.0
2015-02-05 09:30:00,30.0,30.03,29.88,29.99,13879200.0,26.7642,26.791,26.6572,26.7553,13879200.0
2015-02-05 09:40:00,29.99,30.04,29.96,30.02,7601600.0,26.7553,26.7999,26.7285,26.7821,7601600.0
2015-02-05 09:50:00,30.02,30.05,29.92,29.95,7363600.0,26.7821,26.8088,26.6928,26.7196,7363600.0
2015-02-05 10:00:00,29.95,30.0,29.92,29.93,5679200.0,26.7196,26.7642,26.6928,26.7018,5679200.0
2015-02-05 10:10:00,29.93,29.94,29.84,29.89,7102400.0,26.7018,26.7107,26.6215,26.6661,7102400.0
2015-02-05 10:20:00,29.89,29.9,29.84,29.88,4118000.0,26.6661,26.675,26.6215,26.6572,4118000.0
2015-02-05 10:30:00,29.88,29.97,29.86,29.96,4558000.0,26.6572,26.7374,26.6393,26.7285,4558000.0
2015-02-05 10:40:00,29.97,29.98,29.9,29.91,2987200.0,26.7374,26.7464,26.675,26.6839,2987200.0
2015-02-05 10:50:00,29.92,29.96,29.92,29.92,2355600.0,26.6928,26.7285,26.6928,26.6928,2355600.0
2015-02-05 11:00:00,29.92,29.95,29.89,29.93,2520800.0,26.6928,26.7196,26.6661,26.7018,2520800.0
2015-02-05 11:10:00,29.94,29.99,29.93,29.96,3822800.0,26.7107,26.7553,26.7018,26.7285,3822800.0
2015-02-05 11:20:00,29.96,30.0,29.95,30.0,2837600.0,26.7285,26.7642,26.7196,26.7642,2837600.0
2015-02-05 11:30:00,30.0,30.06,29.99,30.02,6431200.0,26.7642,26.8177,26.7553,26.7821,6431200.0
2015-02-05 11:40:00,30.02,30.03,29.99,30.0,2921200.0,26.7821,26.791,26.7553,26.7642,2921200.0
2015-02-05 11:50:00,30.0,30.0,29.92,29.96,3327200.0,26.7642,26.7642,26.6928,26.7285,3327200.0
2015-02-05 12:00:00,29.96,29.98,29.91,29.93,2618000.0,26.7285,26.7464,26.6839,26.7018,2618000.0
2015-02-05 12:10:00,29.93,29.97,29.93,29.95,1973600.0,26.7018,26.7374,26.7018,26.7196,1973600.0
2015-02-05 12:20:00,29.95,29.96,29.93,29.93,1339600.0,26.7196,26.7285,26.7018,26.7018,1339600.0
2015-02-05 12:30:00,29.93,29.96,29.93,29.95,1540000.0,26.7018,26.7285,26.7018,26.7196,1540000.0
2015-02-05 12:40:00,29.95,29.97,29.94,29.95,1550400.0,26.7196,26.7374,26.7107,26.7196,1550400.0
2015-02-05 12:50:00,29.95,29.97,29.92,29.93,1621600.0,26.7196,26.7374,26.6928,26.7018,1621600.0
2015-02-05 13:00:00,29.94,29.96,29.93,29.96,1616000.0,26.7107,26.7285,26.7018,26.7285,1616000.0
2015-02-05 13:10:00,29.96,29.98,29.95,29.97,1789200.0,26.7285,26.7464,26.7196,26.7374,1789200.0
2015-02-05 13:20:00,29.97,29.98,29.96,29.97,1703600.0,26.7374,26.7464,26.7285,26.7374,1703600.0
2015-02-05 13:30:00,29.97,29.98,29.95,29.97,1159600.0,26.7374,26.7464,26.7196,26.7374,1159600.0
2015-02-05 13:40:00,29.97,29.98,29.96,29.96,1280400.0,26.7374,26.7464,26.7285,26.7285,1280400.0
2015-02-05 13:50:00,29.96,29.97,29.93,29.93,1867200.0,26.7285,26.7374,26.7018,26.7018,1867200.0
2015-02-05 14:00:00,29.94,29.95,29.9,29.93,2756000.0,26.7107,26.7196,26.675,26.7018,2756000.0
2015-02-05 14:10:00,29.93,29.97,29.93,29.95,2513600.0,26.7018,26.7374,26.7018,26.7196,2513600.0
2015-02-05 14:20:00,29.95,29.96,29.93,29.93,1461200.0,26.7196,26.7285,26.7018,26.7018,1461200.0
2015-02-05 14:30:00,29.93,29.95,29.91,29.93,2230400.0,26.7018,26.7196,26.6839,26.7018,2230400.0
2015-02-05 14:40:00,29.93,29.94,29.88,29.88,3763200.0,26.7018,26.7107,26.6572,26.6572,3763200.0
2015-02-05 14:50:00,29.88,29.92,29.88,29.89,2325200.0,26.6572,26.6928,26.6572,26.6661,2325200.0
2015-02-05 15:00:00,29.89,29.91,29.85,29.86,2807600.0,26.6661,26.6839,26.6304,26.6393,2807600.0
2015-02-05 15:10:00,29.86,29.87,29.81,29.86,4109600.0,26.6393,26.6482,26.5947,26.6393,4109600.0
2015-02-05 15:20:00,29.86,29.93,29.86,29.93,3726800.0,26.6393,26.7018,26.6393,26.7018,3726800.0
2015-02-05 15:30:00,29.93,29.99,29.91,29.99,4856400.0,26.7018,26.7553,26.6839,26.7553,4856400.0
2015-02-05 15:40:00,29.99,30.0,29.94,29.94,5758800.0,26.7553,26.7642,26.7107,26.7107,5758800.0
2015-02-05 15:50:00,29.94,29.99,29.94,29.99,8015200.0,26.7107,26.7553,26.7107,26.7553,8015200.0
2015-02-06 09:30:00,30.01,30.06,29.93,29.99,10798400.0,26.7731,26.8177,26.7018,26.7553,10798400.0
2015-02-06 09:40:00,29.99,30.03,29.86,29.95,7826000.0,26.7553,26.791,26.6393,26.7196,7826000.0
2015-02-06 09:50:00,29.95,29.99,29.93,29.95,4035200.0,26.7196,26.7553,26.7018,26.7196,4035200.0
2015-02-06 10:00:00,29.95,29.98,29.93,29.96,3360800.0,26.7196,26.7464,26.7018,26.7285,3360800.0
2015-02-06 10:10:00,29.96,30.02,29.96,30.0,4154400.0,26.7285,26.7821,26.7285,26.7642,4154400.0
2015-02-06 10:20:00,30.0,30.0,29.96,29.96,2772400.0,26.7642,26.7642,26.7285,26.7285,2772400.0
2015-02-06 10:30:00,29.97,30.0,29.97,29.99,2799200.0,26.7374,26.7642,26.7374,26.7553,2799200.0
2015-02-06 10:40:00,29.99,30.05,29.98,30.04,4618000.0,26.7553,26.8088,26.7464,26.7999,4618000.0
2015-02-06 10:50:00,30.04,30.05,30.0,30.03,2257600.0,26.7999,26.8088,26.7642,26.791,2257600.0
2015-02-06 11:00:00,30.03,30.05,29.99,30.02,3357600.0,26.791,26.8088,26.7553,26.7821,3357600.0
2015-02-06 11:10:00,30.02,30.03,30.0,30.01,2125200.0,26.7821,26.791,26.7642,26.7731,2125200.0
2015-02-06 11:20:00,30.01,30.04,30.0,30.03,1759200.0,26.7731,26.7999,26.7642,26.791,1759200.0
2015-02-06 11:30:00,30.03,30.04,30.01,30.03,2156400.0,26.791,26.7999,26.7731,26.791,2156400.0
2015-02-06 11:40:00,30.03,30.05,30.02,30.05,2023600.0,26.791,26.8088,26.7821,26.8088,2023600.0
2015-02-06 11:50:00,30.05,30.06,30.03,30.06,2693600.0,26.8088,26.8177,26.791,26.8177,2693600.0
2015-02-06 12:00:00,30.06,30.06,30.02,30.03,2702000.0,26.8177,26.8177,26.7821,26.791,2702000.0
2015-02-06 12:10:00,30.03,30.05,30.02,30.05,1968800.0,26.791,26.8088,26.7821,26.8088,1968800.0
2015-02-06 12:20:00,30.05,30.05,30.02,30.02,1809200.0,26.8088,26.8088,26.7821,26.7821,1809200.0
2015-02-06 12:30:00,30.02,30.03,29.98,30.0,2798800.0,26.7821,26.791,26.7464,26.7642,2798800.0
2015-02-06 12:40:00,30.0,30.01,29.93,29.98,4417600.0,26.7642,26.7731,26.7018,26.7464,4417600.0
2015-02-06 12:50:00,29.98,29.99,29.94,29.96,2612400.0,26.7464,26.7553,26.7107,26.7285,2612400.0
2015-02-06 13:00:00,29.96,29.97,29.88,29.93,3826800.0,26.7285,26.7374,26.6572,26.7018,3826800.0
2015-02-06 13:10:00,29.93,29.93,29.85,29.86,4366000.0,26.7018,26.7018,26.6304,26.6393,4366000.0
2015-02-06 13:20:00,29.86,29.88,29.72,29.75,7625200.0,26.6393,26.6572,26.5144,26.5412,7625200.0
2015-02-06 13:30:00,29.75,29.81,29.72,29.79,5372800.0,26.5412,26.5947,26.5144,26.5769,5372800.0
2015-02-06 13:40:00,29.79,29.87,29.79,29.86,3614000.0,26.5769,26.6482,26.5769,26.6393,3614000.0
2015-02-06 13:50:00,29.86,29.89,29.84,29.86,3062800.0,26.6393,26.6661,26.6215,26.6393,3062800.0
2015-02-06 14:00:00,29.86,29.86,29.76,29.76,3163200.0,26.6393,26.6393,26.5501,26.5501,3163200.0
2015-02-06 14:10:00,29.76,29.88,29.75,29.86,2903600.0,26.5501,26.6572,26.5412,26.6393,2903600.0
2015-02-06 14:20:00,29.86,29.9,29.84,29.89,1765600.0,26.6393,26.675,26.6215,26.6661,1765600.0
2015-02-06 14:30:00,29.89,29.93,29.87,29.91,2521200.0,26.6661,26.7018,26.6482,26.6839,2521200.0
2015-02-06 14:40:00,29.91,29.92,29.84,29.86,2448000.0,26.6839,26.6928,26.6215,26.6393,2448000.0
2015-02-06 14:50:00,29.86,29.86,29.78,29.8,2434000.0,26.6393,26.6393,26.5679,26.5858,2434000.0
2015-02-06 15:00:00,29.8,29.8,29.73,29.76,5287200.0,26.5858,26.5858,26.5233,26.5501,5287200.0
2015-02-06 15:10:00,29.77,29.77,29.68,29.68,5815200.0,26.559,26.559,26.4787,26.4787,5815200.0
2015-02-06 15:20:00,29.68,29.75,29.65,29.67,6316400.0,26.4787,26.5412,26.452,26.4698,6316400.0
2015-02-06 15:30:00,29.67,29.71,29.65,29.71,4959200.0,26.4698,26.5055,26.452,26.5055,4959200.0
2015-02-06 15:40:00,29.71,29.71,29.61,29.67,6168400.0,26.5055,26.5055,26.4163,26.4698,6168400.0
2015-02-06 15:50:00,29.67,29.73,29.66,29.73,8041200.0,26.4698,26.5233,26.4609,26.5233,8041200.0
2015-02-09 09:30:00,29.64,29.81,29.61,29.74,10261600.0,26.443,26.5947,26.4163,26.5323,10261600.0
2015-02-09 09:40:00,29.74,29.78,29.69,29.71,5211600.0,26.5323,26.5679,26.4876,26.5055,5211600.0
2015-02-09 09:50:00,29.71,29.76,29.7,29.7,5054800.0,26.5055,26.5501,26.4966,26.4966,5054800.0
2015-02-09 10:00:00,29.7,29.75,29.7,29.74,3430000.0,26.4966,26.5412,26.4966,26.5323,3430000.0
2015-02-09 10:10:00,29.74,29.84,29.72,29.84,4421200.0,26.5323,26.6215,26.5144,26.6215,4421200.0
2015-02-09 10:20:00,29.84,29.85,29.7,29.74,5666000.0,26.6215,26.6304,26.4966,26.5323,5666000.0
2015-02-09 10:30:00,29.74,29.81,29.72,29.79,3402000.0,26.5323,26.5947,26.5144,26.5769,3402000.0
2015-02-09 10:40:00,29.8,29.8,29.73,29.77,4020000.0,26.5858,26.5858,26.5233,26.559,4020000.0
2015-02-09 10:50:00,29.77,29.8,29.7,29.72,3400000.0,26.559,26.5858,26.4966,26.5144,3400000.0
2015-02-09 11:00:00,29.72,29.77,29.71,29.76,2298000.0,26.5144,26.559,26.5055,26.5501,2298000.0
2015-02-09 11:10:00,29.76,29.81,29.75,29.79,3162400.0,26.5501,26.5947,26.5412,26.5769,3162400.0
2015-02-09 11:20:00,29.79,29.86,29.78,29.85,4072400.0,26.5769,26.6393,26.5679,26.6304,4072400.0
2015-02-09 11:30:00,29.85,29.86,29.81,29.83,2376800.0,26.6304,26.6393,26.5947,26.6125,2376800.0
2015-02-09 11:40:00,29.83,29.89,29.81,29.89,3203600.0,26.6125,26.6661,26.5947,26.6661,3203600.0
2015-02-09 11:50:00,29.89,29.89,29.84,29.84,2153600.0,26.6661,26.6661,26.6215,26.6215,2153600.0
2015-02-09 12:00:00,29.84,29.86,29.81,29.86,2430000.0,26.6215,26.6393,26.5947,26.6393,2430000.0
2015-02-09 12:10:00,29.86,29.87,29.82,29.84,1577600.0,26.6393,26.6482,26.6036,26.6215,1577600.0
2015-02-09 12:20:00,29.84,29.88,29.83,29.87,1492400.0,26.6215,26.6572,26.6125,26.6482,1492400.0
2015-02-09 12:30:00,29.87,29.9,29.86,29.88,2304800.0,26.6482,26.675,26.6393,26.6572,2304800.0
2015-02-09 12:40:00,29.88,29.9,29.86,29.89,1566800.0,26.6572,26.675,26.6393,26.6661,1566800.0
2015-02-09 12:50:00,29.89,29.9,29.87,29.89,1459200.0,26.6661,26.675,26.6482,26.6661,1459200.0
2015-02-09 13:00:00,29.89,29.91,29.86,29.91,2210400.0,26.6661,26.6839,26.6393,26.6839,2210400.0
2015-02-09 13:10:00,29.91,29.94,29.9,29.9,3534400.0,26.6839,26.7107,26.675,26.675,3534400.0
2015-02-09 13:20:00,29.9,29.92,29.86,29.86,2198400.0,26.675,26.6928,26.6393,26.6393,2198400.0
2015-02-09 13:30:00,29.86,29.88,29.84,29.85,2190400.0,26.6393,26.6572,26.6215,26.6304,2190400.0
2015-02-09 13:40:00,29.85,29.89,29.84,29.88,2252000.0,26.6304,26.6661,26.6215,26.6572,2252000.0
2015-02-09 13:50:00,29.88,29.92,29.86,29.9,1967200.0,26.6572,26.6928,26.6393,26.675,1967200.0
2015-02-09 14:00:00,29.9,29.92,29.88,29.91,1885200.0,26.675,26.6928,26.6572,26.6839,1885200.0
2015-02-09 14:10:00,29.91,29.93,29.87,29.91,2597600.0,26.6839,26.7018,26.6482,26.6839,2597600.0
2015-02-09 14:20:00,29.91,29.96,29.88,29.94,3432800.0,26.6839,26.7285,26.6572,26.7107,3432800.0
2015-02-09 14:30:00,29.95,29.96,29.93,29.95,1980800.0,26.7196,26.7285,26.7018,26.7196,1980800.0
2015-02-09 14:40:00,29.95,29.96,29.89,29.9,2316800.0,26.7196,26.7285,26.6661,26.675,2316800.0
2015-02-09 14:50:00,29.91,29.91,29.85,29.86,3794800.0,26.6839,26.6839,26.6304,26.6393,3794800.0
2015-02-09 15:00:00,29.86,29.86,29.78,29.81,4621600.0,26.6393,26.6393,26.5679,26.5947,4621600.0
2015-02-09 15:10:00,29.81,29.86,29.81,29.84,3437200.0,26.5947,26.6393,26.5947,26.6215,3437200.0
2015-02-09 15:20:00,29.84,29.9,29.81,29.89,3150800.0,26.6215,26.675,26.5947,26.6661,3150800.0
2015-02-09 15:30:00,29.9,29.9,29.84,29.85,3444000.0,26.675,26.675,26.6215,26.6304,3444000.0
2015-02-09 15:40:00,29.85,29.96,29.85,29.96,6276400.0,26.6304,26.7285,26.6304,26.7285,6276400.0
2015-02-09 15:50:00,29.96,29.96,29.91,29.93,8578400.0,26.7285,26.7285,26.6839,26.7018,8578400.0
2015-02-10 09:30:00,30.04,30.24,30.04,30.24,18509200.0,26.7999,26.9783,26.7999,26.9783,18509200.0
2015-02-10 09:40:00,30.24,30.32,30.18,30.31,15489200.0,26.9783,27.0497,26.9248,27.0408,15489200.0
2015-02-10 09:50:00,30.31,30.32,30.21,30.22,8926000.0,27.0408,27.0497,26.9516,26.9605,8926000.0
2015-02-10 10:00:00,30.22,30.27,30.18,30.22,7466800.0,26.9605,27.0051,26.9248,26.9605,7466800.0
2015-02-10 10:10:00,30.22,30.28,30.21,30.22,6115200.0,26.9605,27.014,26.9516,26.9605,6115200.0
2015-02-10 10:20:00,30.22,30.25,30.17,30.2,5862000.0,26.9605,26.9872,26.9159,26.9426,5862000.0
2015-02-10 10:30:00,30.2,30.21,30.11,30.2,7010800.0,26.9426,26.9516,26.8623,26.9426,7010800.0
2015-02-10 10:40:00,30.2,30.22,30.13,30.14,4424000.0,26.9426,26.9605,26.8802,26.8891,4424000.0
2015-02-10 10:50:00,30.13,30.21,30.13,30.19,3738400.0,26.8802,26.9516,26.8802,26.9337,3738400.0
2015-02-10 11:00:00,30.19,30.22,30.18,30.21,3531600.0,26.9337,26.9605,26.9248,26.9516,3531600.0
2015-02-10 11:10:00,30.21,30.29,30.21,30.28,6535200.0,26.9516,27.0229,26.9516,27.014,6535200.0
2015-02-10 11:20:00,30.28,30.3,30.25,30.3,5069200.0,27.014,27.0319,26.9872,27.0319,5069200.0
2015-02-10 11:30:00,30.3,30.31,30.27,30.27,5114400.0,27.0319,27.0408,27.0051,27.0051,5114400.0
2015-02-10 11:40:00,30.27,30.3,30.26,30.29,2710400.0,27.0051,27.0319,26.9962,27.0229,2710400.0
2015-02-10 11:50:00,30.29,30.3,30.28,30.3,2424400.0,27.0229,27.0319,27.014,27.0319,2424400.0
2015-02-10 12:00:00,30.3,30.32,30.28,30.3,3724800.0,27.0319,27.0497,27.014,27.0319,3724800.0
2015-02-10 12:10:00,30.3,30.36,30.3,30.35,5582400.0,27.0319,27.0854,27.0319,27.0765,5582400.0
2015-02-10 12:20:00,30.36,30.36,30.33,30.35,3796000.0,27.0854,27.0854,27.0586,27.0765,3796000.0
2015-02-10 12:30:00,30.35,30.36,30.34,30.36,2994400.0,27.0765,27.0854,27.0675,27.0854,2994400.0
2015-02-10 12:40:00,30.36,30.39,30.35,30.39,5389600.0,27.0854,27.1121,27.0765,27.1121,5389600.0
2015-02-10 12:50:00,30.39,30.43,30.38,30.43,5343200.0,27.1121,27.1478,27.1032,27.1478,5343200.0
2015-02-10 13:00:00,30.43,30.45,30.4,30.45,3387200.0,27.1478,27.1657,27.1211,27.1657,3387200.0
2015-02-10 13:10:00,30.45,30.46,30.39,30.39,4308800.0,27.1657,27.1746,27.1121,27.1121,4308800.0
2015-02-10 13:20:00,30.39,30.41,30.37,30.39,4654800.0,27.1121,27.13,27.0943,27.1121,4654800.0
2015-02-10 13:30:00,30.39,30.4,30.37,30.4,2832800.0,27.1121,27.1211,27.0943,27.1211,2832800.0
2015-02-10 13:40:00,30.4,30.41,30.38,30.41,2279600.0,27.1211,27.13,27.1032,27.13,2279600.0
2015-02-10 13:50:00,30.4,30.43,30.38,30.39,3119600.0,27.1211,27.1478,27.1032,27.1121,3119600.0
2015-02-10 14:00:00,30.39,30.41,30.39,30.41,1905600.0,27.1121,27.13,27.1121,27.13,1905600.0
2015-02-10 14:10:00,30.41,30.43,30.39,30.41,2730800.0,27.13,27.1478,27.1121,27.13,2730800.0
2015-02-10 14:20:00,30.41,30.43,30.39,30.43,2460400.0,27.13,27.1478,27.1121,27.1478,2460400.0
2015-02-10 14:30:00,30.43,30.48,30.42,30.48,4644400.0,27.1478,27.1924,27.1389,27.1924,4644400.0
2015-02-10 14:40:00,30.48,30.49,30.46,30.48,3969600.0,27.1924,27.2014,27.1746,27.1924,3969600.0
2015-02-10 14:50:00,30.48,30.52,30.47,30.52,6570800.0,27.1924,27.2281,27.1835,27.2281,6570800.0
2015-02-10 15:00:00,30.52,30.52,30.48,30.51,4663200.0,27.2281,27.2281,27.1924,27.2192,4663200.0
2015-02-10 15:10:00,30.51,30.52,30.49,30.52,3169200.0,27.2192,27.2281,27.2014,27.2281,3169200.0
2015-02-10 15:20:00,30.52,30.54,30.5,30.52,4788800.0,27.2281,27.246,27.2103,27.2281,4788800.0
2015-02-10 15:30:00,30.52,30.53,30.49,30.51,5520000.0,27.2281,27.237,27.2014,27.2192,5520000.0
2015-02-10 15:40:00,30.51,30.54,30.48,30.49,6139200.0,27.2192,27.246,27.1924,27.2014,6139200.0
2015-02-10 15:50:00,30.49,30.54,30.49,30.5,10383600.0,27.2014,27.246,27.2014,27.2103,10383600.0
2015-02-11 09:30:00,30.72,30.88,30.63,30.86,22373200.0,27.4066,27.5493,27.3263,27.5315,22373200.0
2015-02-11 09:40:00,30.86,30.9,30.8,30.86,13406000.0,27.5315,27.5671,27.4779,27.5315,13406000.0
2015-02-11 09:50:00,30.86,30.92,30.84,30.92,9084000.0,27.5315,27.585,27.5136,27.585,9084000.0
2015-02-11 10:00:00,30.92,30.99,30.89,30.91,10802400.0,27.585,27.6474,27.5582,27.5761,10802400.0
2015-02-11 10:10:00,30.91,30.93,30.85,30.89,7871200.0,27.5761,27.5939,27.5225,27.5582,7871200.0
2015-02-11 10:20:00,30.89,30.95,30.88,30.95,4886400.0,27.5582,27.6117,27.5493,27.6117,4886400.0
2015-02-11 10:30:00,30.95,30.98,30.93,30.97,7058400.0,27.6117,27.6385,27.5939,27.6296,7058400.0
2015-02-11 10:40:00,30.97,31.03,30.96,31.0,10638400.0,27.6296,27.6831,27.6207,27.6564,10638400.0
2015-02-11 10:50:00,31.0,31.0,30.93,30.96,5765200.0,27.6564,27.6564,27.5939,27.6207,5765200.0
2015-02-11 11:00:00,30.96,30.99,30.95,30.99,5037600.0,27.6207,27.6474,27.6117,27.6474,5037600.0
2015-02-11 11:10:00,30.99,31.0,30.96,30.99,4402000.0,27.6474,27.6564,27.6207,27.6474,4402000.0
2015-02-11 11:20:00,30.99,31.01,30.98,30.99,4354800.0,27.6474,27.6653,27.6385,27.6474,4354800.0
2015-02-11 11:30:00,30.99,31.01,30.95,31.0,4156800.0,27.6474,27.6653,27.6117,27.6564,4156800.0
2015-02-11 11:40:00,31.0,31.04,30.99,31.04,3662400.0,27.6564,27.692,27.6474,27.692,3662400.0
2015-02-11 11:50:00,31.04,31.09,31.03,31.07,7159600.0,27.692,27.7366,27.6831,27.7188,7159600.0
2015-02-11 12:00:00,31.07,31.09,31.05,31.09,4626800.0,27.7188,27.7366,27.701,27.7366,4626800.0
2015-02-11 12:10:00,31.09,31.11,31.06,31.07,4306800.0,27.7366,27.7545,27.7099,27.7188,4306800.0
2015-02-11 12:20:00,31.08,31.1,31.06,31.07,3844800.0,27.7277,27.7456,27.7099,27.7188,3844800.0
2015-02-11 12:30:00,31.07,31.09,31.07,31.09,3577600.0,27.7188,27.7366,27.7188,27.7366,3577600.0
2015-02-11 12:40:00,31.09,31.09,30.99,31.01,7264400.0,27.7366,27.7366,27.6474,27.6653,7264400.0
2015-02-11 12:50:00,31.01,31.06,31.0,31.04,3745200.0,27.6653,27.7099,27.6564,27.692,3745200.0
2015-02-11 13:00:00,31.04,31.06,30.98,30.98,4586800.0,27.692,27.7099,27.6385,27.6385,4586800.0
2015-02-11 13:10:00,30.98,31.0,30.91,30.96,6399600.0,27.6385,27.6564,27.5761,27.6207,6399600.0
2015-02-11 13:20:00,30.96,31.03,30.95,31.0,3851600.0,27.6207,27.6831,27.6117,27.6564,3851600.0
2015-02-11 13:30:00,31.0,31.02,30.99,31.01,3070800.0,27.6564,27.6742,27.6474,27.6653,3070800.0
2015-02-11 13:40:00,31.01,31.05,31.0,31.05,3179600.0,27.6653,27.701,27.6564,27.701,3179600.0
2015-02-11 13:50:00,31.05,31.09,31.01,31.06,4615600.0,27.701,27.7366,27.6653,27.7099,4615600.0
2015-02-11 14:00:00,31.06,31.13,31.06,31.13,6402000.0,27.7099,27.7723,27.7099,27.7723,6402000.0
2015-02-11 14:10:00,31.13,31.13,31.08,31.09,4634000.0,27.7723,27.7723,27.7277,27.7366,4634000.0
2015-02-11 14:20:00,31.09,31.14,31.08,31.13,4198000.0,27.7366,27.7813,27.7277,27.7723,4198000.0
2015-02-11 14:30:00,31.13,31.18,31.13,31.17,6086000.0,27.7723,27.8169,27.7723,27.808,6086000.0
2015-02-11 14:40:00,31.17,31.18,31.13,31.17,4174400.0,27.808,27.8169,27.7723,27.808,4174400.0
2015-02-11 14:50:00,31.17,31.19,31.15,31.18,5225600.0,27.808,27.8259,27.7902,27.8169,5225600.0
2015-02-11 15:00:00,31.18,31.21,31.15,31.16,7198800.0,27.8169,27.8437,27.7902,27.7991,7198800.0
2015-02-11 15:10:00,31.16,31.16,31.11,31.14,5975600.0,27.7991,27.7991,27.7545,27.7813,5975600.0
2015-02-11 15:20:00,31.15,31.23,31.14,31.22,7760000.0,27.7902,27.8615,27.7813,27.8526,7760000.0
2015-02-11 15:30:00,31.22,31.22,31.18,31.2,6058800.0,27.8526,27.8526,27.8169,27.8348,6058800.0
2015-02-11 15:40:00,31.2,31.23,31.17,31.18,7097200.0,27.8348,27.8615,27.808,27.8169,7097200.0
2015-02-11 15:50:00,31.18,31.22,31.17,31.22,12524800.0,27.8169,27.8526,27.808,27.8526,12524800.0
2015-02-12 09:30:00,31.52,31.79,31.46,31.77,31758000.0,28.1203,28.3611,28.0667,28.3433,31758000.0
2015-02-12 09:40:00,31.77,31.78,31.63,31.72,16392800.0,28.3433,28.3522,28.2184,28.2987,16392800.0
2015-02-12 09:50:00,31.73,31.8,31.7,31.79,13502000.0,28.3076,28.3701,28.2809,28.3611,13502000.0
2015-02-12 10:00:00,31.79,31.87,31.76,31.86,12297600.0,28.3611,28.4325,28.3344,28.4236,12297600.0
2015-02-12 10:10:00,31.86,31.87,31.76,31.79,10204000.0,28.4236,28.4325,28.3344,28.3611,10204000.0
2015-02-12 10:20:00,31.78,31.79,31.69,31.71,9726000.0,28.3522,28.3611,28.2719,28.2898,9726000.0
2015-02-12 10:30:00,31.71,31.75,31.68,31.7,9222800.0,28.2898,28.3255,28.263,28.2809,9222800.0
2015-02-12 10:40:00,31.7,31.78,31.68,31.77,7968800.0,28.2809,28.3522,28.263,28.3433,7968800.0
2015-02-12 10:50:00,31.77,31.79,31.7,31.74,6791200.0,28.3433,28.3611,28.2809,28.3165,6791200.0
2015-02-12 11:00:00,31.74,31.78,31.7,31.72,5104400.0,28.3165,28.3522,28.2809,28.2987,5104400.0
2015-02-12 11:10:00,31.71,31.73,31.64,31.65,5990400.0,28.2898,28.3076,28.2273,28.2362,5990400.0
2015-02-12 11:20:00,31.65,31.65,31.56,31.6,9676400.0,28.2362,28.2362,28.156,28.1916,9676400.0
2015-02-12 11:30:00,31.6,31.62,31.58,31.59,5131600.0,28.1916,28.2095,28.1738,28.1827,5131600.0
2015-02-12 11:40:00,31.59,31.59,31.39,31.49,14238800.0,28.1827,28.1827,28.0043,28.0935,14238800.0
2015-02-12 11:50:00,31.49,31.56,31.47,31.54,6891600.0,28.0935,28.156,28.0757,28.1381,6891600.0
2015-02-12 12:00:00,31.54,31.62,31.54,31.61,5121600.0,28.1381,28.2095,28.1381,28.2006,5121600.0
2015-02-12 12:10:00,31.61,31.65,31.57,31.64,4132000.0,28.2006,28.2362,28.1649,28.2273,4132000.0
2015-02-12 12:20:00,31.64,31.67,31.61,31.65,4437600.0,28.2273,28.2541,28.2006,28.2362,4437600.0
2015-02-12 12:30:00,31.65,31.68,31.61,31.63,4415600.0,28.2362,28.263,28.2006,28.2184,4415600.0
2015-02-12 12:40:00,31.62,31.66,31.6,31.61,3101600.0,28.2095,28.2452,28.1916,28.2006,3101600.0
2015-02-12 12:50:00,31.61,31.62,31.57,31.6,2996800.0,28.2006,28.2095,28.1649,28.1916,2996800.0
2015-02-12 13:00:00,31.6,31.65,31.58,31.59,3325200.0,28.1916,28.2362,28.1738,28.1827,3325200.0
2015-02-12 13:10:00,31.59,31.63,31.53,31.53,3888000.0,28.1827,28.2184,28.1292,28.1292,3888000.0
2015-02-12 13:20:00,31.53,31.54,31.48,31.53,5390800.0,28.1292,28.1381,28.0846,28.1292,5390800.0
2015-02-12 13:30:00,31.53,31.6,31.53,31.59,3648000.0,28.1292,28.1916,28.1292,28.1827,3648000.0
2015-02-12 13:40:00,31.59,31.63,31.58,31.59,4011600.0,28.1827,28.2184,28.1738,28.1827,4011600.0
2015-02-12 13:50:00,31.59,31.64,31.58,31.63,3422800.0,28.1827,28.2273,28.1738,28.2184,3422800.0
2015-02-12 14:00:00,31.63,31.64,31.56,31.63,2948800.0,28.2184,28.2273,28.156,28.2184,2948800.0
2015-02-12 14:10:00,31.63,31.63,31.58,31.61,3402000.0,28.2184,28.2184,28.1738,28.2006,3402000.0
2015-02-12 14:20:00,31.61,31.61,31.56,31.59,2907200.0,28.2006,28.2006,28.156,28.1827,2907200.0
2015-02-12 14:30:00,31.59,31.6,31.54,31.56,2736000.0,28.1827,28.1916,28.1381,28.156,2736000.0
2015-02-12 14:40:00,31.56,31.65,31.55,31.65,4399600.0,28.156,28.2362,28.147,28.2362,4399600.0
2015-02-12 14:50:00,31.65,31.66,31.61,31.61,2878800.0,28.2362,28.2452,28.2006,28.2006,2878800.0
2015-02-12 15:00:00,31.61,31.61,31.56,31.58,3120800.0,28.2006,28.2006,28.156,28.1738,3120800.0
2015-02-12 15:10:00,31.58,31.61,31.56,31.59,2826000.0,28.1738,28.2006,28.156,28.1827,2826000.0
2015-02-12 15:20:00,31.59,31.63,31.59,31.6,3219200.0,28.1827,28.2184,28.1827,28.1916,3219200.0
2015-02-12 15:30:00,31.6,31.61,31.54,31.57,3629200.0,28.1916,28.2006,28.1381,28.1649,3629200.0
2015-02-12 15:40:00,31.57,31.61,31.57,31.6,4331200.0,28.1649,28.2006,28.1649,28.1916,4331200.0
2015-02-12 15:50:00,31.6,31.64,31.6,31.61,9215200.0,28.1916,28.2273,28.1916,28.2006,9215200.0
2015-02-13 09:30:00,31.83,31.83,31.63,31.73,17438400.0,28.3968,28.3968,28.2184,28.3076,17438400.0
2015-02-13 09:40:00,31.73,31.74,31.57,31.7,9387600.0,28.3076,28.3165,28.1649,28.2809,9387600.0
2015-02-13 09:50:00,31.7,31.71,31.61,31.65,5475600.0,28.2809,28.2898,28.2006,28.2362,5475600.0
2015-02-13 10:00:00,31.66,31.7,31.55,31.57,7633600.0,28.2452,28.2809,28.147,28.1649,7633600.0
2015-02-13 10:10:00,31.57,31.65,31.56,31.61,4971600.0,28.1649,28.2362,28.156,28.2006,4971600.0
2015-02-13 10:20:00,31.61,31.61,31.54,31.58,6045600.0,28.2006,28.2006,28.1381,28.1738,6045600.0
2015-02-13 10:30:00,31.58,31.59,31.53,31.53,5950800.0,28.1738,28.1827,28.1292,28.1292,5950800.0
2015-02-13 10:40:00,31.54,31.54,31.41,31.45,10278400.0,28.1381,28.1381,28.0221,28.0578,10278400.0
2015-02-13 10:50:00,31.45,31.53,31.44,31.52,5584400.0,28.0578,28.1292,28.0489,28.1203,5584400.0
2015-02-13 11:00:00,31.52,31.58,31.52,31.55,4390000.0,28.1203,28.1738,28.1203,28.147,4390000.0
2015-02-13 11:10:00,31.55,31.56,31.54,31.54,2516400.0,28.147,28.156,28.1381,28.1381,2516400.0
2015-02-13 11:20:00,31.54,31.55,31.47,31.48,3562800.0,28.1381,28.147,28.0757,28.0846,3562800.0
2015-02-13 11:30:00,31.47,31.51,31.45,31.49,3532000.0,28.0757,28.1113,28.0578,28.0935,3532000.0
2015-02-13 11:40:00,31.49,31.57,31.49,31.56,2701600.0,28.0935,28.1649,28.0935,28.156,2701600.0
2015-02-13 11:50:00,31.56,31.57,31.52,31.56,2370800.0,28.156,28.1649,28.1203,28.156,2370800.0
2015-02-13 12:00:00,31.56,31.57,31.5,31.52,2014400.0,28.156,28.1649,28.1024,28.1203,2014400.0
2015-02-13 12:10:00,31.52,31.56,31.52,31.55,1860000.0,28.1203,28.156,28.1203,28.147,1860000.0
2015-02-13 12:20:00,31.55,31.59,31.53,31.56,2786800.0,28.147,28.1827,28.1292,28.156,2786800.0
2015-02-13 12:30:00,31.56,31.58,31.54,31.57,1956400.0,28.156,28.1738,28.1381,28.1649,1956400.0
2015-02-13 12:40:00,31.57,31.57,31.55,31.56,1605200.0,28.1649,28.1649,28.147,28.156,1605200.0
2015-02-13 12:50:00,31.56,31.58,31.53,31.54,1667200.0,28.156,28.1738,28.1292,28.1381,1667200.0
2015-02-13 13:00:00,31.54,31.58,31.54,31.57,1658800.0,28.1381,28.1738,28.1381,28.1649,1658800.0
2015-02-13 13:10:00,31.57,31.63,31.56,31.58,4196400.0,28.1649,28.2184,28.156,28.1738,4196400.0
2015-02-13 13:20:00,31.58,31.58,31.51,31.51,2960800.0,28.1738,28.1738,28.1113,28.1113,2960800.0
2015-02-13 13:30:00,31.51,31.51,31.42,31.49,5584400.0,28.1113,28.1113,28.0311,28.0935,5584400.0
2015-02-13 13:40:00,31.5,31.5,31.45,31.48,2323200.0,28.1024,28.1024,28.0578,28.0846,2323200.0
2015-02-13 13:50:00,31.48,31.51,31.47,31.49,2607600.0,28.0846,28.1113,28.0757,28.0935,2607600.0
2015-02-13 14:00:00,31.49,31.5,31.45,31.47,2034400.0,28.0935,28.1024,28.0578,28.0757,2034400.0
2015-02-13 14:10:00,31.47,31.49,31.46,31.49,1890800.0,28.0757,28.0935,28.0667,28.0935,1890800.0
2015-02-13 14:20:00,31.48,31.52,31.46,31.5,2377600.0,28.0846,28.1203,28.0667,28.1024,2377600.0
2015-02-13 14:30:00,31.5,31.53,31.48,31.5,2117200.0,28.1024,28.1292,28.0846,28.1024,2117200.0
2015-02-13 14:40:00,31.5,31.58,31.5,31.57,3035200.0,28.1024,28.1738,28.1024,28.1649,3035200.0
2015-02-13 14:50:00,31.57,31.58,31.54,31.57,2466400.0,28.1649,28.1738,28.1381,28.1649,2466400.0
2015-02-13 15:00:00,31.57,31.68,31.56,31.65,5978000.0,28.1649,28.263,28.156,28.2362,5978000.0
2015-02-13 15:10:00,31.65,31.67,31.61,31.65,3450800.0,28.2362,28.2541,28.2006,28.2362,3450800.0
2015-02-13 15:20:00,31.65,31.7,31.63,31.67,4682000.0,28.2362,28.2809,28.2184,28.2541,4682000.0
2015-02-13 15:30:00,31.67,31.73,31.66,31.73,5357600.0,28.2541,28.3076,28.2452,28.3076,5357600.0
2015-02-13 15:40:00,31.73,31.8,31.73,31.79,12486400.0,28.3076,28.3701,28.3076,28.3611,12486400.0
2015-02-13 15:50:00,31.79,31.81,31.75,31.77,13349200.0,28.3611,28.379,28.3255,28.3433,13349200.0
2015-02-17 09:30:00,31.84,31.97,31.75,31.79,19402400.0,28.4057,28.5217,28.3255,28.3611,19402400.0
2015-02-17 09:40:00,31.79,31.87,31.73,31.84,9777600.0,28.3611,28.4325,28.3076,28.4057,9777600.0
2015-02-17 09:50:00,31.84,31.96,31.83,31.9,9214800.0,28.4057,28.5128,28.3968,28.4593,9214800.0
2015-02-17 10:00:00,31.9,32.03,31.9,32.03,9080400.0,28.4593,28.5753,28.4593,28.5753,9080400.0
2015-02-17 10:10:00,32.02,32.11,32.02,32.06,10924000.0,28.5663,28.6466,28.5663,28.602,10924000.0
2015-02-17 10:20:00,32.06,32.12,32.03,32.11,6369600.0,28.602,28.6555,28.5753,28.6466,6369600.0
2015-02-17 10:30:00,32.11,32.18,32.11,32.17,7982000.0,28.6466,28.7091,28.6466,28.7002,7982000.0
2015-02-17 10:40:00,32.17,32.21,32.15,32.19,6621200.0,28.7002,28.7358,28.6823,28.718,6621200.0
2015-02-17 10:50:00,32.19,32.22,32.12,32.13,6866000.0,28.718,28.7448,28.6555,28.6645,6866000.0
2015-02-17 11:00:00,32.13,32.17,32.03,32.07,8083200.0,28.6645,28.7002,28.5753,28.6109,8083200.0
2015-02-17 11:10:00,32.06,32.09,32.01,32.04,5777200.0,28.602,28.6288,28.5574,28.5842,5777200.0
2015-02-17 11:20:00,32.04,32.13,32.03,32.11,5888800.0,28.5842,28.6645,28.5753,28.6466,5888800.0
2015-02-17 11:30:00,32.12,32.14,32.08,32.09,3545200.0,28.6555,28.6734,28.6199,28.6288,3545200.0
2015-02-17 11:40:00,32.09,32.11,32.04,32.09,3071600.0,28.6288,28.6466,28.5842,28.6288,3071600.0
2015-02-17 11:50:00,32.1,32.12,32.06,32.11,3389200.0,28.6377,28.6555,28.602,28.6466,3389200.0
2015-02-17 12:00:00,32.11,32.12,32.09,32.1,2762000.0,28.6466,28.6555,28.6288,28.6377,2762000.0
2015-02-17 12:10:00,32.1,32.1,32.01,32.02,4522400.0,28.6377,28.6377,28.5574,28.5663,4522400.0
2015-02-17 12:20:00,32.02,32.03,31.97,32.02,4998000.0,28.5663,28.5753,28.5217,28.5663,4998000.0
2015-02-17 12:30:00,32.02,32.06,32.02,32.03,2818000.0,28.5663,28.602,28.5663,28.5753,2818000.0
2015-02-17 12:40:00,32.03,32.03,31.91,31.95,6088400.0,28.5753,28.5753,28.4682,28.5039,6088400.0
2015-02-17 12:50:00,31.94,31.95,31.82,31.86,7142800.0,28.495,28.5039,28.3879,28.4236,7142800.0
2015-02-17 13:00:00,31.86,31.98,31.86,31.93,5238800.0,28.4236,28.5306,28.4236,28.486,5238800.0
2015-02-17 13:10:00,31.93,31.96,31.91,31.94,2957200.0,28.486,28.5128,28.4682,28.495,2957200.0
2015-02-17 13:20:00,31.94,31.97,31.93,31.95,2581200.0,28.495,28.5217,28.486,28.5039,2581200.0
2015-02-17 13:30:00,31.95,31.95,31.86,31.87,4048800.0,28.5039,28.5039,28.4236,28.4325,4048800.0
2015-02-17 13:40:00,31.87,31.92,31.85,31.91,3625200.0,28.4325,28.4771,28.4147,28.4682,3625200.0
2015-02-17 13:50:00,31.91,31.92,31.87,31.91,2314800.0,28.4682,28.4771,28.4325,28.4682,2314800.0
2015-02-17 14:00:00,31.91,31.92,31.86,31.88,2117600.0,28.4682,28.4771,28.4236,28.4414,2117600.0
2015-02-17 14:10:00,31.88,31.89,31.84,31.86,2872800.0,28.4414,28.4504,28.4057,28.4236,2872800.0
2015-02-17 14:20:00,31.86,31.92,31.85,31.91,3489200.0,28.4236,28.4771,28.4147,28.4682,3489200.0
2015-02-17 14:30:00,31.91,31.91,31.88,31.89,2584800.0,28.4682,28.4682,28.4414,28.4504,2584800.0
2015-02-17 14:40:00,31.89,31.95,31.89,31.94,3146000.0,28.4504,28.5039,28.4504,28.495,3146000.0
2015-02-17 14:50:00,31.94,31.94,31.91,31.92,2437200.0,28.495,28.495,28.4682,28.4771,2437200.0
2015-02-17 15:00:00,31.92,32.02,31.91,32.01,5425600.0,28.4771,28.5663,28.4682,28.5574,5425600.0
2015-02-17 15:10:00,32.01,32.02,31.95,31.99,3670800.0,28.5574,28.5663,28.5039,28.5396,3670800.0
2015-02-17 15:20:00,31.99,32.03,31.98,31.99,4100000.0,28.5396,28.5753,28.5306,28.5396,4100000.0
2015-02-17 15:30:00,31.99,32.0,31.92,31.96,4744400.0,28.5396,28.5485,28.4771,28.5128,4744400.0
2015-02-17 15:40:00,31.96,31.97,31.89,31.9,4436000.0,28.5128,28.5217,28.4504,28.4593,4436000.0
2015-02-17 15:50:00,31.9,31.96,31.88,31.96,11144800.0,28.4593,28.5128,28.4414,28.5128,11144800.0
2015-02-18 09:30:00,31.9,32.05,31.86,32.05,10914800.0,28.4593,28.5931,28.4236,28.5931,10914800.0
2015-02-18 09:40:00,32.04,32.07,31.98,32.04,8062000.0,28.5842,28.6109,28.5306,28.5842,8062000.0
2015-02-18 09:50:00,32.04,32.05,31.96,32.01,5434000.0,28.5842,28.5931,28.5128,28.5574,5434000.0
2015-02-18 10:00:00,32.01,32.05,31.98,32.02,5610800.0,28.5574,28.5931,28.5306,28.5663,5610800.0
2015-02-18 10:10:00,32.02,32.03,31.93,31.97,5411600.0,28.5663,28.5753,28.486,28.5217,5411600.0
2015-02-18 10:20:00,31.97,31.97,31.88,31.92,5558800.0,28.5217,28.5217,28.4414,28.4771,5558800.0
2015-02-18 10:30:00,31.92,32.0,31.91,31.99,4201200.0,28.4771,28.5485,28.4682,28.5396,4201200.0
2015-02-18 10:40:00,31.99,32.02,31.99,32.01,4852400.0,28.5396,28.5663,28.5396,28.5574,4852400.0
2015-02-18 10:50:00,32.01,32.07,31.99,32.05,5837600.0,28.5574,28.6109,28.5396,28.5931,5837600.0
2015-02-18 11:00:00,32.05,32.05,32.0,32.01,3054400.0,28.5931,28.5931,28.5485,28.5574,3054400.0
2015-02-18 11:10:00,32.01,32.02,31.98,32.0,2645600.0,28.5574,28.5663,28.5306,28.5485,2645600.0
2015-02-18 11:20:00,31.99,32.02,31.96,32.0,2805200.0,28.5396,28.5663,28.5128,28.5485,2805200.0
2015-02-18 11:30:00,32.01,32.02,31.98,32.02,2275600.0,28.5574,28.5663,28.5306,28.5663,2275600.0
2015-02-18 11:40:00,32.02,32.02,31.98,32.0,2267600.0,28.5663,28.5663,28.5306,28.5485,2267600.0
2015-02-18 11:50:00,32.0,32.01,31.97,31.98,1970000.0,28.5485,28.5574,28.5217,28.5306,1970000.0
2015-02-18 12:00:00,31.98,32.0,31.96,31.97,2350400.0,28.5306,28.5485,28.5128,28.5217,2350400.0
2015-02-18 12:10:00,31.97,31.99,31.97,31.99,1956400.0,28.5217,28.5396,28.5217,28.5396,1956400.0
2015-02-18 12:20:00,31.99,32.01,31.97,32.0,2375200.0,28.5396,28.5574,28.5217,28.5485,2375200.0
2015-02-18 12:30:00,32.0,32.0,31.93,31.95,2814800.0,28.5485,28.5485,28.486,28.5039,2814800.0
2015-02-18 12:40:00,31.95,31.97,31.93,31.96,2032000.0,28.5039,28.5217,28.486,28.5128,2032000.0
2015-02-18 12:50:00,31.96,31.96,31.91,31.93,2737600.0,28.5128,28.5128,28.4682,28.486,2737600.0
2015-02-18 13:00:00,31.93,31.96,31.93,31.96,1948400.0,28.486,28.5128,28.486,28.5128,1948400.0
2015-02-18 13:10:00,31.96,31.96,31.94,31.95,1577200.0,28.5128,28.5128,28.495,28.5039,1577200.0
2015-02-18 13:20:00,31.95,31.96,31.93,31.94,1440400.0,28.5039,28.5128,28.486,28.495,1440400.0
2015-02-18 13:30:00,31.94,31.96,31.91,31.93,1761600.0,28.495,28.5128,28.4682,28.486,1761600.0
2015-02-18 13:40:00,31.93,31.95,31.92,31.92,1715200.0,28.486,28.5039,28.4771,28.4771,1715200.0
2015-02-18 13:50:00,31.93,31.94,31.92,31.93,1461600.0,28.486,28.495,28.4771,28.486,1461600.0
2015-02-18 14:00:00,31.93,32.02,31.92,31.98,5906000.0,28.486,28.5663,28.4771,28.5306,5906000.0
2015-02-18 14:10:00,31.98,32.0,31.96,31.97,2925200.0,28.5306,28.5485,28.5128,28.5217,2925200.0
2015-02-18 14:20:00,31.98,31.99,31.93,31.94,2551200.0,28.5306,28.5396,28.486,28.495,2551200.0
2015-02-18 14:30:00,31.93,31.95,31.89,31.93,3292400.0,28.486,28.5039,28.4504,28.486,3292400.0
2015-02-18 14:40:00,31.93,31.99,31.93,31.98,2701600.0,28.486,28.5396,28.486,28.5306,2701600.0
2015-02-18 14:50:00,31.97,32.0,31.96,32.0,2350400.0,28.5217,28.5485,28.5128,28.5485,2350400.0
2015-02-18 15:00:00,32.0,32.13,32.0,32.11,7949600.0,28.5485,28.6645,28.5485,28.6466,7949600.0
2015-02-18 15:10:00,32.11,32.14,32.07,32.14,5424800.0,28.6466,28.6734,28.6109,28.6734,5424800.0
2015-02-18 15:20:00,32.14,32.2,32.13,32.16,6743200.0,28.6734,28.7269,28.6645,28.6912,6743200.0
2015-02-18 15:30:00,32.16,32.17,32.1,32.12,4961200.0,28.6912,28.7002,28.6377,28.6555,4961200.0
2015-02-18 15:40:00,32.12,32.17,32.1,32.16,4732800.0,28.6555,28.7002,28.6377,28.6912,4732800.0
2015-02-18 15:50:00,32.17,32.19,32.14,32.18,6573200.0,28.7002,28.718,28.6734,28.7091,6573200.0
2015-02-19 09:30:00,32.12,32.21,32.08,32.21,10507600.0,28.6555,28.7358,28.6199,28.7358,10507600.0
2015-02-19 09:40:00,32.21,32.22,32.12,32.15,8336000.0,28.7358,28.7448,28.6555,28.6823,8336000.0
2015-02-19 09:50:00,32.15,32.19,32.12,32.17,5760800.0,28.6823,28.718,28.6555,28.7002,5760800.0
2015-02-19 10:00:00,32.17,32.18,32.1,32.17,4691200.0,28.7002,28.7091,28.6377,28.7002,4691200.0
2015-02-19 10:10:00,32.17,32.24,32.17,32.24,6634000.0,28.7002,28.7626,28.7002,28.7626,6634000.0
2015-02-19 10:20:00,32.24,32.24,32.2,32.2,4628400.0,28.7626,28.7626,28.7269,28.7269,4628400.0
2015-02-19 10:30:00,32.2,32.26,32.2,32.25,4418400.0,28.7269,28.7804,28.7269,28.7715,4418400.0
2015-02-19 10:40:00,32.26,32.26,32.2,32.22,4424000.0,28.7804,28.7804,28.7269,28.7448,4424000.0
2015-02-19 10:50:00,32.22,32.23,32.18,32.18,3099600.0,28.7448,28.7537,28.7091,28.7091,3099600.0
2015-02-19 11:00:00,32.18,32.19,32.12,32.16,5346800.0,28.7091,28.718,28.6555,28.6912,5346800.0
2015-02-19 11:10:00,32.16,32.18,32.14,32.18,2990800.0,28.6912,28.7091,28.6734,28.7091,2990800.0
2015-02-19 11:20:00,32.18,32.2,32.17,32.18,2779200.0,28.7091,28.7269,28.7002,28.7091,2779200.0
2015-02-19 11:30:00,32.18,32.18,32.13,32.16,2694800.0,28.7091,28.7091,28.6645,28.6912,2694800.0
2015-02-19 11:40:00,32.16,32.18,32.15,32.17,1855200.0,28.6912,28.7091,28.6823,28.7002,1855200.0
2015-02-19 11:50:00,32.17,32.19,32.17,32.18,1827600.0,28.7002,28.718,28.7002,28.7091,1827600.0
2015-02-19 12:00:00,32.18,32.19,32.16,32.18,2211600.0,28.7091,28.718,28.6912,28.7091,2211600.0
2015-02-19 12:10:00,32.18,32.19,32.18,32.19,1296800.0,28.7091,28.718,28.7091,28.718,1296800.0
2015-02-19 12:20:00,32.19,32.19,32.17,32.17,1434000.0,28.718,28.718,28.7002,28.7002,1434000.0
2015-02-19 12:30:00,32.17,32.17,32.11,32.16,3355200.0,28.7002,28.7002,28.6466,28.6912,3355200.0
2015-02-19 12:40:00,32.16,32.19,32.15,32.18,2571600.0,28.6912,28.718,28.6823,28.7091,2571600.0
2015-02-19 12:50:00,32.18,32.19,32.16,32.18,1596400.0,28.7091,28.718,28.6912,28.7091,1596400.0
2015-02-19 13:00:00,32.18,32.2,32.17,32.18,2153600.0,28.7091,28.7269,28.7002,28.7091,2153600.0
2015-02-19 13:10:00,32.19,32.19,32.18,32.18,1370400.0,28.718,28.718,28.7091,28.7091,1370400.0
2015-02-19 13:20:00,32.18,32.19,32.16,32.18,2194400.0,28.7091,28.718,28.6912,28.7091,2194400.0
2015-02-19 13:30:00,32.18,32.18,32.15,32.17,1812000.0,28.7091,28.7091,28.6823,28.7002,1812000.0
2015-02-19 13:40:00,32.17,32.19,32.16,32.19,1565200.0,28.7002,28.718,28.6912,28.718,1565200.0
2015-02-19 13:50:00,32.19,32.19,32.16,32.18,1404000.0,28.718,28.718,28.6912,28.7091,1404000.0
2015-02-19 14:00:00,32.17,32.18,32.15,32.15,1404800.0,28.7002,28.7091,28.6823,28.6823,1404800.0
2015-02-19 14:10:00,32.16,32.17,32.15,32.16,1556400.0,28.6912,28.7002,28.6823,28.6912,1556400.0
2015-02-19 14:20:00,32.16,32.16,32.13,32.13,1915200.0,28.6912,28.6912,28.6645,28.6645,1915200.0
2015-02-19 14:30:00,32.13,32.13,32.09,32.11,4188000.0,28.6645,28.6645,28.6288,28.6466,4188000.0
2015-02-19 14:40:00,32.12,32.15,32.11,32.14,2544800.0,28.6555,28.6823,28.6466,28.6734,2544800.0
2015-02-19 14:50:00,32.14,32.17,32.13,32.17,1956400.0,28.6734,28.7002,28.6645,28.7002,1956400.0
2015-02-19 15:00:00,32.17,32.22,32.17,32.21,4500400.0,28.7002,28.7448,28.7002,28.7358,4500400.0
2015-02-19 15:10:00,32.21,32.22,32.2,32.21,2513200.0,28.7358,28.7448,28.7269,28.7358,2513200.0
2015-02-19 15:20:00,32.21,32.21,32.2,32.21,3588000.0,28.7358,28.7358,28.7269,28.7358,3588000.0
2015-02-19 15:30:00,32.21,32.22,32.15,32.16,3510400.0,28.7358,28.7448,28.6823,28.6912,3510400.0
2015-02-19 15:40:00,32.16,32.18,32.13,32.13,2571600.0,28.6912,28.7091,28.6645,28.6645,2571600.0
2015-02-19 15:50:00,32.13,32.14,32.08,32.12,6924000.0,28.6645,28.6734,28.6199,28.6555,6924000.0
2015-02-20 09:30:00,32.16,32.21,32.09,32.13,18622800.0,28.6912,28.7358,28.6288,28.6645,18622800.0
2015-02-20 09:40:00,32.13,32.15,32.07,32.09,7033200.0,28.6645,28.6823,28.6109,28.6288,7033200.0
2015-02-20 09:50:00,32.09,32.12,32.01,32.1,7442800.0,28.6288,28.6555,28.5574,28.6377,7442800.0
2015-02-20 10:00:00,32.1,32.13,32.07,32.11,5479200.0,28.6377,28.6645,28.6109,28.6466,5479200.0
2015-02-20 10:10:00,32.11,32.16,32.11,32.14,4291200.0,28.6466,28.6912,28.6466,28.6734,4291200.0
2015-02-20 10:20:00,32.14,32.19,32.14,32.15,5571200.0,28.6734,28.718,28.6734,28.6823,5571200.0
2015-02-20 10:30:00,32.16,32.2,32.14,32.2,5015600.0,28.6912,28.7269,28.6734,28.7269,5015600.0
2015-02-20 10:40:00,32.2,32.21,32.17,32.19,4268000.0,28.7269,28.7358,28.7002,28.718,4268000.0
2015-02-20 10:50:00,32.18,32.2,32.17,32.19,3103600.0,28.7091,28.7269,28.7002,28.718,3103600.0
2015-02-20 11:00:00,32.19,32.22,32.18,32.19,4668400.0,28.718,28.7448,28.7091,28.718,4668400.0
2015-02-20 11:10:00,32.2,32.2,32.15,32.15,2583600.0,28.7269,28.7269,28.6823,28.6823,2583600.0
2015-02-20 11:20:00,32.15,32.19,32.14,32.17,2570000.0,28.6823,28.718,28.6734,28.7002,2570000.0
2015-02-20 11:30:00,32.17,32.18,32.14,32.15,2332000.0,28.7002,28.7091,28.6734,28.6823,2332000.0
2015-02-20 11:40:00,32.15,32.18,32.14,32.17,2000800.0,28.6823,28.7091,28.6734,28.7002,2000800.0
2015-02-20 11:50:00,32.17,32.17,32.14,32.16,1914000.0,28.7002,28.7002,28.6734,28.6912,1914000.0
2015-02-20 12:00:00,32.16,32.17,32.13,32.15,1938400.0,28.6912,28.7002,28.6645,28.6823,1938400.0
2015-02-20 12:10:00,32.15,32.16,32.14,32.15,1596000.0,28.6823,28.6912,28.6734,28.6823,1596000.0
2015-02-20 12:20:00,32.15,32.15,32.12,32.13,1949600.0,28.6823,28.6823,28.6555,28.6645,1949600.0
2015-02-20 12:30:00,32.13,32.15,32.08,32.1,4510400.0,28.6645,28.6823,28.6199,28.6377,4510400.0
2015-02-20 12:40:00,32.1,32.14,32.08,32.13,3193200.0,28.6377,28.6734,28.6199,28.6645,3193200.0
2015-02-20 12:50:00,32.13,32.15,32.12,32.14,1702400.0,28.6645,28.6823,28.6555,28.6734,1702400.0
2015-02-20 13:00:00,32.14,32.16,32.13,32.14,2629600.0,28.6734,28.6912,28.6645,28.6734,2629600.0
2015-02-20 13:10:00,32.14,32.17,32.13,32.16,2518800.0,28.6734,28.7002,28.6645,28.6912,2518800.0
2015-02-20 13:20:00,32.16,32.17,32.15,32.17,2146000.0,28.6912,28.7002,28.6823,28.7002,2146000.0
2015-02-20 13:30:00,32.17,32.18,32.16,32.18,2490400.0,28.7002,28.7091,28.6912,28.7091,2490400.0
2015-02-20 13:40:00,32.18,32.21,32.18,32.2,2891600.0,28.7091,28.7358,28.7091,28.7269,2891600.0
2015-02-20 13:50:00,32.2,32.21,32.19,32.2,2484800.0,28.7269,28.7358,28.718,28.7269,2484800.0
2015-02-20 14:00:00,32.21,32.24,32.21,32.24,4917600.0,28.7358,28.7626,28.7358,28.7626,4917600.0
2015-02-20 14:10:00,32.24,32.25,32.23,32.23,3262400.0,28.7626,28.7715,28.7537,28.7537,3262400.0
2015-02-20 14:20:00,32.23,32.23,32.2,32.23,2604800.0,28.7537,28.7537,28.7269,28.7537,2604800.0
2015-02-20 14:30:00,32.23,32.24,32.23,32.24,2181600.0,28.7537,28.7626,28.7537,28.7626,2181600.0
2015-02-20 14:40:00,32.24,32.28,32.22,32.28,4476400.0,28.7626,28.7983,28.7448,28.7983,4476400.0
2015-02-20 14:50:00,32.28,32.33,32.27,32.3,5761200.0,28.7983,28.8429,28.7894,28.8161,5761200.0
2015-02-20 15:00:00,32.3,32.37,32.3,32.37,5406000.0,28.8161,28.8786,28.8161,28.8786,5406000.0
2015-02-20 15:10:00,32.36,32.37,32.26,32.3,7065200.0,28.8697,28.8786,28.7804,28.8161,7065200.0
2015-02-20 15:20:00,32.3,32.35,32.29,32.35,3662400.0,28.8161,28.8607,28.8072,28.8607,3662400.0
2015-02-20 15:30:00,32.35,32.35,32.32,32.34,4222800.0,28.8607,28.8607,28.834,28.8518,4222800.0
2015-02-20 15:40:00,32.34,32.36,32.31,32.32,5124800.0,28.8518,28.8697,28.8251,28.834,5124800.0
2015-02-20 15:50:00,32.32,32.38,32.31,32.38,11322800.0,28.834,28.8875,28.8251,28.8875,11322800.0
2015-02-23 09:30:00,32.51,32.54,32.42,32.51,15295600.0,29.0035,29.0302,28.9232,29.0035,15295600.0
2015-02-23 09:40:00,32.51,32.62,32.49,32.54,12498800.0,29.0035,29.1016,28.9856,29.0302,12498800.0
2015-02-23 09:50:00,32.54,32.62,32.52,32.62,7798400.0,29.0302,29.1016,29.0124,29.1016,7798400.0
2015-02-23 10:00:00,32.62,32.71,32.6,32.66,9904400.0,29.1016,29.1819,29.0838,29.1373,9904400.0
2015-02-23 10:10:00,32.66,32.67,32.6,32.64,6483600.0,29.1373,29.1462,29.0838,29.1195,6483600.0
2015-02-23 10:20:00,32.64,32.7,32.61,32.69,5416800.0,29.1195,29.173,29.0927,29.1641,5416800.0
2015-02-23 10:30:00,32.69,32.76,32.67,32.76,7486800.0,29.1641,29.2265,29.1462,29.2265,7486800.0
2015-02-23 10:40:00,32.76,32.81,32.72,32.81,8022000.0,29.2265,29.2711,29.1908,29.2711,8022000.0
2015-02-23 10:50:00,32.81,32.84,32.78,32.83,7126800.0,29.2711,29.2979,29.2444,29.289,7126800.0
2015-02-23 11:00:00,32.83,32.88,32.83,32.87,7819600.0,29.289,29.3336,29.289,29.3247,7819600.0
2015-02-23 11:10:00,32.87,32.93,32.84,32.92,6348400.0,29.3247,29.3782,29.2979,29.3693,6348400.0
2015-02-23 11:20:00,32.93,32.97,32.89,32.97,6660400.0,29.3782,29.4139,29.3425,29.4139,6660400.0
2015-02-23 11:30:00,32.97,32.98,32.93,32.95,5864000.0,29.4139,29.4228,29.3782,29.396,5864000.0
2015-02-23 11:40:00,32.95,32.96,32.87,32.94,6793600.0,29.396,29.4049,29.3247,29.3871,6793600.0
2015-02-23 11:50:00,32.94,32.96,32.91,32.93,4258800.0,29.3871,29.4049,29.3603,29.3782,4258800.0
2015-02-23 12:00:00,32.93,32.96,32.93,32.94,3438400.0,29.3782,29.4049,29.3782,29.3871,3438400.0
2015-02-23 12:10:00,32.94,32.94,32.89,32.89,3619200.0,29.3871,29.3871,29.3425,29.3425,3619200.0
2015-02-23 12:20:00,32.89,32.95,32.88,32.95,3369200.0,29.3425,29.396,29.3336,29.396,3369200.0
2015-02-23 12:30:00,32.95,33.02,32.94,32.98,7320800.0,29.396,29.4585,29.3871,29.4228,7320800.0
2015-02-23 12:40:00,32.98,32.99,32.93,32.99,4762400.0,29.4228,29.4317,29.3782,29.4317,4762400.0
2015-02-23 12:50:00,32.99,33.04,32.97,33.04,3765200.0,29.4317,29.4763,29.4139,29.4763,3765200.0
2015-02-23 13:00:00,33.04,33.04,32.97,32.99,3908800.0,29.4763,29.4763,29.4139,29.4317,3908800.0
2015-02-23 13:10:00,32.99,33.05,32.98,33.05,3397200.0,29.4317,29.4852,29.4228,29.4852,3397200.0
2015-02-23 13:20:00,33.04,33.05,33.01,33.01,2844000.0,29.4763,29.4852,29.4496,29.4496,2844000.0
2015-02-23 13:30:00,33.01,33.04,32.97,32.99,3691600.0,29.4496,29.4763,29.4139,29.4317,3691600.0
2015-02-23 13:40:00,32.99,33.0,32.98,32.98,2707200.0,29.4317,29.4406,29.4228,29.4228,2707200.0
2015-02-23 13:50:00,32.98,33.02,32.97,33.02,3193200.0,29.4228,29.4585,29.4139,29.4585,3193200.0
2015-02-23 14:00:00,33.02,33.04,33.02,33.03,2322800.0,29.4585,29.4763,29.4585,29.4674,2322800.0
2015-02-23 14:10:00,33.03,33.08,33.03,33.06,3988800.0,29.4674,29.512,29.4674,29.4942,3988800.0
2015-02-23 14:20:00,33.07,33.12,33.06,33.12,4218800.0,29.5031,29.5477,29.4942,29.5477,4218800.0
2015-02-23 14:30:00,33.11,33.15,33.1,33.12,6707600.0,29.5388,29.5745,29.5298,29.5477,6707600.0
2015-02-23 14:40:00,33.13,33.14,33.1,33.12,4801600.0,29.5566,29.5655,29.5298,29.5477,4801600.0
2015-02-23 14:50:00,33.12,33.13,33.1,33.1,4089200.0,29.5477,29.5566,29.5298,29.5298,4089200.0
2015-02-23 15:00:00,33.1,33.1,33.02,33.03,5329200.0,29.5298,29.5298,29.4585,29.4674,5329200.0
2015-02-23 15:10:00,33.03,33.11,33.01,33.1,5182400.0,29.4674,29.5388,29.4496,29.5298,5182400.0
2015-02-23 15:20:00,33.1,33.14,33.04,33.13,5438000.0,29.5298,29.5655,29.4763,29.5566,5438000.0
2015-02-23 15:30:00,33.13,33.16,33.12,33.14,5186800.0,29.5566,29.5834,29.5477,29.5655,5186800.0
2015-02-23 15:40:00,33.14,33.19,33.14,33.18,5706000.0,29.5655,29.6101,29.5655,29.6012,5706000.0
2015-02-23 15:50:00,33.18,33.25,33.18,33.25,12362000.0,29.6012,29.6637,29.6012,29.6637,12362000.0
2015-02-24 09:30:00,33.24,33.24,32.79,32.86,29777200.0,29.6547,29.6547,29.2533,29.3157,29777200.0
2015-02-24 09:40:00,32.86,33.02,32.86,32.98,12981200.0,29.3157,29.4585,29.3157,29.4228,12981200.0
2015-02-24 09:50:00,32.98,33.05,32.91,32.93,8749600.0,29.4228,29.4852,29.3603,29.3782,8749600.0
2015-02-24 10:00:00,32.93,33.02,32.89,33.01,8118400.0,29.3782,29.4585,29.3425,29.4496,8118400.0
2015-02-24 10:10:00,33.02,33.06,32.99,33.06,7072000.0,29.4585,29.4942,29.4317,29.4942,7072000.0
2015-02-24 10:20:00,33.06,33.18,33.03,33.15,9444000.0,29.4942,29.6012,29.4674,29.5745,9444000.0
2015-02-24 10:30:00,33.15,33.24,33.12,33.21,8828800.0,29.5745,29.6547,29.5477,29.628,8828800.0
2015-02-24 10:40:00,33.21,33.32,33.19,33.3,10267600.0,29.628,29.7261,29.6101,29.7083,10267600.0
2015-02-24 10:50:00,33.3,33.33,33.28,33.3,6795600.0,29.7083,29.735,29.6904,29.7083,6795600.0
2015-02-24 11:00:00,33.3,33.35,33.22,33.34,8102400.0,29.7083,29.7529,29.6369,29.744,8102400.0
2015-02-24 11:10:00,33.34,33.4,33.34,33.36,7005600.0,29.744,29.7975,29.744,29.7618,7005600.0
2015-02-24 11:20:00,33.36,33.38,33.33,33.37,4921200.0,29.7618,29.7796,29.735,29.7707,4921200.0
2015-02-24 11:30:00,33.37,33.38,33.23,33.25,6851200.0,29.7707,29.7796,29.6458,29.6637,6851200.0
2015-02-24 11:40:00,33.25,33.33,33.24,33.28,4711200.0,29.6637,29.735,29.6547,29.6904,4711200.0
2015-02-24 11:50:00,33.28,33.3,33.21,33.22,4260800.0,29.6904,29.7083,29.628,29.6369,4260800.0
2015-02-24 12:00:00,33.22,33.25,33.17,33.23,4764800.0,29.6369,29.6637,29.5923,29.6458,4764800.0
2015-02-24 12:10:00,33.23,33.25,33.12,33.17,5056000.0,29.6458,29.6637,29.5477,29.5923,5056000.0
2015-02-24 12:20:00,33.17,33.2,33.14,33.15,3133200.0,29.5923,29.6191,29.5655,29.5745,3133200.0
2015-02-24 12:30:00,33.15,33.16,33.03,33.03,6578400.0,29.5745,29.5834,29.4674,29.4674,6578400.0
2015-02-24 12:40:00,33.03,33.05,32.97,32.99,8390400.0,29.4674,29.4852,29.4139,29.4317,8390400.0
2015-02-24 12:50:00,32.99,33.04,32.92,33.02,6596000.0,29.4317,29.4763,29.3693,29.4585,6596000.0
2015-02-24 13:00:00,33.02,33.1,33.01,33.1,5262000.0,29.4585,29.5298,29.4496,29.5298,5262000.0
2015-02-24 13:10:00,33.1,33.12,33.08,33.1,3616400.0,29.5298,29.5477,29.512,29.5298,3616400.0
2015-02-24 13:20:00,33.1,33.1,33.06,33.08,2493600.0,29.5298,29.5298,29.4942,29.512,2493600.0
2015-02-24 13:30:00,33.09,33.19,33.07,33.15,3504400.0,29.5209,29.6101,29.5031,29.5745,3504400.0
2015-02-24 13:40:00,33.16,33.2,33.15,33.15,2735600.0,29.5834,29.6191,29.5745,29.5745,2735600.0
2015-02-24 13:50:00,33.15,33.16,33.11,33.13,2547200.0,29.5745,29.5834,29.5388,29.5566,2547200.0
2015-02-24 14:00:00,33.12,33.15,33.11,33.13,2155200.0,29.5477,29.5745,29.5388,29.5566,2155200.0
2015-02-24 14:10:00,33.12,33.22,33.12,33.2,3203200.0,29.5477,29.6369,29.5477,29.6191,3203200.0
2015-02-24 14:20:00,33.2,33.21,33.14,33.16,3084000.0,29.6191,29.628,29.5655,29.5834,3084000.0
2015-02-24 14:30:00,33.16,33.19,33.11,33.13,2814800.0,29.5834,29.6101,29.5388,29.5566,2814800.0
2015-02-24 14:40:00,33.13,33.19,33.09,33.16,3884800.0,29.5566,29.6101,29.5209,29.5834,3884800.0
2015-02-24 14:50:00,33.16,33.22,33.16,33.18,3331200.0,29.5834,29.6369,29.5834,29.6012,3331200.0
2015-02-24 15:00:00,33.17,33.21,33.15,33.2,2833200.0,29.5923,29.628,29.5745,29.6191,2833200.0
2015-02-24 15:10:00,33.2,33.21,33.17,33.21,2916800.0,29.6191,29.628,29.5923,29.628,2916800.0
2015-02-24 15:20:00,33.21,33.24,33.21,33.23,4059600.0,29.628,29.6547,29.628,29.6458,4059600.0
2015-02-24 15:30:00,33.23,33.24,33.18,33.18,3247200.0,29.6458,29.6547,29.6012,29.6012,3247200.0
2015-02-24 15:40:00,33.18,33.21,33.07,33.08,6100800.0,29.6012,29.628,29.5031,29.512,6100800.0
2015-02-24 15:50:00,33.08,33.09,32.98,33.05,13160800.0,29.512,29.5209,29.4228,29.4852,13160800.0
2015-02-25 09:30:00,32.89,32.9,32.63,32.82,22534400.0,29.3425,29.3514,29.1105,29.28,22534400.0
2015-02-25 09:40:00,32.82,32.86,32.75,32.8,8169600.0,29.28,29.3157,29.2176,29.2622,8169600.0
2015-02-25 09:50:00,32.8,32.84,32.74,32.77,6672400.0,29.2622,29.2979,29.2087,29.2354,6672400.0
2015-02-25 10:00:00,32.76,32.83,32.73,32.83,5846000.0,29.2265,29.289,29.1998,29.289,5846000.0
2015-02-25 10:10:00,32.83,32.84,32.74,32.76,5693200.0,29.289,29.2979,29.2087,29.2265,5693200.0
2015-02-25 10:20:00,32.76,32.77,32.57,32.57,10436400.0,29.2265,29.2354,29.057,29.057,10436400.0
2015-02-25 10:30:00,32.58,32.68,32.57,32.64,7978400.0,29.0659,29.1551,29.057,29.1195,7978400.0
2015-02-25 10:40:00,32.64,32.69,32.63,32.68,4693600.0,29.1195,29.1641,29.1105,29.1551,4693600.0
2015-02-25 10:50:00,32.68,32.75,32.65,32.72,5488000.0,29.1551,29.2176,29.1284,29.1908,5488000.0
2015-02-25 11:00:00,32.72,32.74,32.67,32.68,3250400.0,29.1908,29.2087,29.1462,29.1551,3250400.0
2015-02-25 11:10:00,32.68,32.76,32.67,32.74,4254800.0,29.1551,29.2265,29.1462,29.2087,4254800.0
2015-02-25 11:20:00,32.74,32.81,32.73,32.81,3998000.0,29.2087,29.2711,29.1998,29.2711,3998000.0
2015-02-25 11:30:00,32.81,32.82,32.76,32.8,3014800.0,29.2711,29.28,29.2265,29.2622,3014800.0
2015-02-25 11:40:00,32.8,32.81,32.77,32.79,2121600.0,29.2622,29.2711,29.2354,29.2533,2121600.0
2015-02-25 11:50:00,32.79,32.8,32.71,32.72,3483600.0,29.2533,29.2622,29.1819,29.1908,3483600.0
2015-02-25 12:00:00,32.72,32.75,32.7,32.72,2514000.0,29.1908,29.2176,29.173,29.1908,2514000.0
2015-02-25 12:10:00,32.72,32.76,32.72,32.73,1791600.0,29.1908,29.2265,29.1908,29.1998,1791600.0
2015-02-25 12:20:00,32.73,32.75,32.71,32.72,1596000.0,29.1998,29.2176,29.1819,29.1908,1596000.0
2015-02-25 12:30:00,32.72,32.73,32.68,32.73,2512000.0,29.1908,29.1998,29.1551,29.1998,2512000.0
2015-02-25 12:40:00,32.73,32.77,32.73,32.77,2349200.0,29.1998,29.2354,29.1998,29.2354,2349200.0
2015-02-25 12:50:00,32.77,32.79,32.74,32.74,2101200.0,29.2354,29.2533,29.2087,29.2087,2101200.0
2015-02-25 13:00:00,32.74,32.75,32.72,32.73,1553200.0,29.2087,29.2176,29.1908,29.1998,1553200.0
2015-02-25 13:10:00,32.73,32.75,32.73,32.74,1309200.0,29.1998,29.2176,29.1998,29.2087,1309200.0
2015-02-25 13:20:00,32.74,32.75,32.71,32.72,1822800.0,29.2087,29.2176,29.1819,29.1908,1822800.0
2015-02-25 13:30:00,32.72,32.73,32.7,32.73,3043600.0,29.1908,29.1998,29.173,29.1998,3043600.0
2015-02-25 13:40:00,32.73,32.73,32.68,32.68,2365200.0,29.1998,29.1998,29.1551,29.1551,2365200.0
2015-02-25 13:50:00,32.68,32.69,32.57,32.57,7490000.0,29.1551,29.1641,29.057,29.057,7490000.0
2015-02-25 14:00:00,32.57,32.57,32.43,32.43,16090000.0,29.057,29.057,28.9321,28.9321,16090000.0
2015-02-25 14:10:00,32.43,32.56,32.43,32.53,7872400.0,28.9321,29.0481,28.9321,29.0213,7872400.0
2015-02-25 14:20:00,32.54,32.55,32.49,32.54,4416400.0,29.0302,29.0392,28.9856,29.0302,4416400.0
2015-02-25 14:30:00,32.53,32.54,32.13,32.16,14751200.0,29.0213,29.0302,28.6645,28.6912,14751200.0
2015-02-25 14:40:00,32.2,32.27,32.07,32.23,20114800.0,28.7269,28.7894,28.6109,28.7537,20114800.0
2015-02-25 14:50:00,32.23,32.32,32.14,32.29,11666800.0,28.7537,28.834,28.6734,28.8072,11666800.0
2015-02-25 15:00:00,32.29,32.3,32.17,32.19,7851600.0,28.8072,28.8161,28.7002,28.718,7851600.0
2015-02-25 15:10:00,32.2,32.33,32.19,32.26,8228800.0,28.7269,28.8429,28.718,28.7804,8228800.0
2015-02-25 15:20:00,32.26,32.26,32.09,32.1,8756000.0,28.7804,28.7804,28.6288,28.6377,8756000.0
2015-02-25 15:30:00,32.09,32.2,32.07,32.12,12251600.0,28.6288,28.7269,28.6109,28.6555,12251600.0
2015-02-25 15:40:00,32.12,32.2,32.04,32.17,10431600.0,28.6555,28.7269,28.5842,28.7002,10431600.0
2015-02-25 15:50:00,32.16,32.22,32.16,32.2,13780800.0,28.6912,28.7448,28.6912,28.7269,13780800.0
2015-02-26 09:30:00,32.21,32.25,31.76,32.06,31792800.0,28.7358,28.7715,28.3344,28.602,31792800.0
2015-02-26 09:40:00,32.06,32.16,31.91,31.95,11868800.0,28.602,28.6912,28.4682,28.5039,11868800.0
2015-02-26 09:50:00,31.95,32.0,31.67,31.71,16556800.0,28.5039,28.5485,28.2541,28.2898,16556800.0
2015-02-26 10:00:00,31.71,31.8,31.65,31.71,14507600.0,28.2898,28.3701,28.2362,28.2898,14507600.0
2015-02-26 10:10:00,31.71,31.86,31.67,31.82,10421200.0,28.2898,28.4236,28.2541,28.3879,10421200.0
2015-02-26 10:20:00,31.82,31.89,31.75,31.88,7007200.0,28.3879,28.4504,28.3255,28.4414,7007200.0
2015-02-26 10:30:00,31.88,31.95,31.81,31.91,7942400.0,28.4414,28.5039,28.379,28.4682,7942400.0
2015-02-26 10:40:00,31.91,31.95,31.86,31.89,5989200.0,28.4682,28.5039,28.4236,28.4504,5989200.0
2015-02-26 10:50:00,31.89,31.96,31.89,31.92,4469600.0,28.4504,28.5128,28.4504,28.4771,4469600.0
2015-02-26 11:00:00,31.92,32.02,31.92,32.01,7645200.0,28.4771,28.5663,28.4771,28.5574,7645200.0
2015-02-26 11:10:00,32.01,32.08,32.01,32.05,6346400.0,28.5574,28.6199,28.5574,28.5931,6346400.0
2015-02-26 11:20:00,32.04,32.05,32.01,32.04,3447200.0,28.5842,28.5931,28.5574,28.5842,3447200.0
2015-02-26 11:30:00,32.04,32.19,32.04,32.18,6950400.0,28.5842,28.718,28.5842,28.7091,6950400.0
2015-02-26 11:40:00,32.18,32.26,32.18,32.25,6895200.0,28.7091,28.7804,28.7091,28.7715,6895200.0
2015-02-26 11:50:00,32.25,32.35,32.24,32.33,8482400.0,28.7715,28.8607,28.7626,28.8429,8482400.0
2015-02-26 12:00:00,32.33,32.34,32.21,32.24,9677200.0,28.8429,28.8518,28.7358,28.7626,9677200.0
2015-02-26 12:10:00,32.24,32.32,32.22,32.24,6265200.0,28.7626,28.834,28.7448,28.7626,6265200.0
2015-02-26 12:20:00,32.24,32.44,32.24,32.42,8634000.0,28.7626,28.941,28.7626,28.9232,8634000.0
2015-02-26 12:30:00,32.41,32.49,32.41,32.45,9592000.0,28.9143,28.9856,28.9143,28.95,9592000.0
2015-02-26 12:40:00,32.45,32.52,32.42,32.51,8764800.0,28.95,29.0124,28.9232,29.0035,8764800.0
2015-02-26 12:50:00,32.51,32.51,32.45,32.48,5356400.0,29.0035,29.0035,28.95,28.9767,5356400.0
2015-02-26 13:00:00,32.48,32.59,32.47,32.58,8289200.0,28.9767,29.0749,28.9678,29.0659,8289200.0
2015-02-26 13:10:00,32.58,32.67,32.58,32.61,9564400.0,29.0659,29.1462,29.0659,29.0927,9564400.0
2015-02-26 13:20:00,32.61,32.61,32.53,32.59,6705200.0,29.0927,29.0927,29.0213,29.0749,6705200.0
2015-02-26 13:30:00,32.59,32.71,32.57,32.69,6318800.0,29.0749,29.1819,29.057,29.1641,6318800.0
2015-02-26 13:40:00,32.69,32.72,32.63,32.66,7152800.0,29.1641,29.1908,29.1105,29.1373,7152800.0
2015-02-26 13:50:00,32.66,32.71,32.58,32.58,5626400.0,29.1373,29.1819,29.0659,29.0659,5626400.0
2015-02-26 14:00:00,32.59,32.62,32.52,32.57,6887600.0,29.0749,29.1016,29.0124,29.057,6887600.0
2015-02-26 14:10:00,32.57,32.58,32.42,32.44,9079200.0,29.057,29.0659,28.9232,28.941,9079200.0
2015-02-26 14:20:00,32.44,32.45,32.3,32.34,8260400.0,28.941,28.95,28.8161,28.8518,8260400.0
2015-02-26 14:30:00,32.34,32.36,32.23,32.33,7556800.0,28.8518,28.8697,28.7537,28.8429,7556800.0
2015-02-26 14:40:00,32.33,32.41,32.32,32.4,4466000.0,28.8429,28.9143,28.834,28.9053,4466000.0
2015-02-26 14:50:00,32.4,32.44,32.35,32.41,4402400.0,28.9053,28.941,28.8607,28.9143,4402400.0
2015-02-26 15:00:00,32.41,32.44,32.3,32.43,4727200.0,28.9143,28.941,28.8161,28.9321,4727200.0
2015-02-26 15:10:00,32.43,32.55,32.4,32.52,6480400.0,28.9321,29.0392,28.9053,29.0124,6480400.0
2015-02-26 15:20:00,32.52,32.56,32.48,32.55,4636400.0,29.0124,29.0481,28.9767,29.0392,4636400.0
2015-02-26 15:30:00,32.55,32.58,32.52,32.55,4466400.0,29.0392,29.0659,29.0124,29.0392,4466400.0
2015-02-26 15:40:00,32.55,32.58,32.51,32.54,5846800.0,29.0392,29.0659,29.0035,29.0302,5846800.0
2015-02-26 15:50:00,32.54,32.61,32.52,32.6,10617200.0,29.0302,29.0927,29.0124,29.0838,10617200.0
2015-02-27 09:30:00,32.5,32.55,32.3,32.32,14136800.0,28.9946,29.0392,28.8161,28.834,14136800.0
2015-02-27 09:40:00,32.32,32.34,32.15,32.29,13960800.0,28.834,28.8518,28.6823,28.8072,13960800.0
2015-02-27 09:50:00,32.29,32.48,32.24,32.48,9596000.0,28.8072,28.9767,28.7626,28.9767,9596000.0
2015-02-27 10:00:00,32.48,32.64,32.46,32.47,12175200.0,28.9767,29.1195,28.9589,28.9678,12175200.0
2015-02-27 10:10:00,32.46,32.5,32.32,32.43,7846800.0,28.9589,28.9946,28.834,28.9321,7846800.0
2015-02-27 10:20:00,32.44,32.55,32.4,32.54,6645600.0,28.941,29.0392,28.9053,29.0302,6645600.0
2015-02-27 10:30:00,32.54,32.57,32.47,32.49,5276000.0,29.0302,29.057,28.9678,28.9856,5276000.0
2015-02-27 10:40:00,32.5,32.55,32.49,32.51,3193600.0,28.9946,29.0392,28.9856,29.0035,3193600.0
2015-02-27 10:50:00,32.51,32.51,32.41,32.45,4225600.0,29.0035,29.0035,28.9143,28.95,4225600.0
2015-02-27 11:00:00,32.45,32.48,32.38,32.45,4687200.0,28.95,28.9767,28.8875,28.95,4687200.0
2015-02-27 11:10:00,32.45,32.51,32.42,32.44,3714000.0,28.95,29.0035,28.9232,28.941,3714000.0
2015-02-27 11:20:00,32.44,32.47,32.39,32.4,3048800.0,28.941,28.9678,28.8964,28.9053,3048800.0
2015-02-27 11:30:00,32.41,32.48,32.41,32.46,2922800.0,28.9143,28.9767,28.9143,28.9589,2922800.0
2015-02-27 11:40:00,32.45,32.51,32.45,32.47,3076000.0,28.95,29.0035,28.95,28.9678,3076000.0
2015-02-27 11:50:00,32.47,32.49,32.45,32.48,1994000.0,28.9678,28.9856,28.95,28.9767,1994000.0
2015-02-27 12:00:00,32.48,32.5,32.45,32.47,2967200.0,28.9767,28.9946,28.95,28.9678,2967200.0
2015-02-27 12:10:00,32.47,32.5,32.46,32.49,1888400.0,28.9678,28.9946,28.9589,28.9856,1888400.0
2015-02-27 12:20:00,32.49,32.5,32.46,32.49,1858000.0,28.9856,28.9946,28.9589,28.9856,1858000.0
2015-02-27 12:30:00,32.49,32.5,32.48,32.5,1957200.0,28.9856,28.9946,28.9767,28.9946,1957200.0
2015-02-27 12:40:00,32.5,32.5,32.46,32.47,1868800.0,28.9946,28.9946,28.9589,28.9678,1868800.0
2015-02-27 12:50:00,32.47,32.47,32.39,32.43,3360000.0,28.9678,28.9678,28.8964,28.9321,3360000.0
2015-02-27 13:00:00,32.43,32.49,32.41,32.47,2929200.0,28.9321,28.9856,28.9143,28.9678,2929200.0
2015-02-27 13:10:00,32.47,32.47,32.42,32.42,2172000.0,28.9678,28.9678,28.9232,28.9232,2172000.0
2015-02-27 13:20:00,32.42,32.45,32.41,32.44,2480800.0,28.9232,28.95,28.9143,28.941,2480800.0
2015-02-27 13:30:00,32.44,32.46,32.43,32.44,2510400.0,28.941,28.9589,28.9321,28.941,2510400.0
2015-02-27 13:40:00,32.44,32.44,32.36,32.41,4310000.0,28.941,28.941,28.8697,28.9143,4310000.0
2015-02-27 13:50:00,32.41,32.45,32.4,32.4,3169200.0,28.9143,28.95,28.9053,28.9053,3169200.0
2015-02-27 14:00:00,32.41,32.41,32.33,32.34,3159600.0,28.9143,28.9143,28.8429,28.8518,3159600.0
2015-02-27 14:10:00,32.34,32.35,32.29,32.31,3498400.0,28.8518,28.8607,28.8072,28.8251,3498400.0
2015-02-27 14:20:00,32.32,32.32,32.23,32.24,4852400.0,28.834,28.834,28.7537,28.7626,4852400.0
2015-02-27 14:30:00,32.25,32.31,32.21,32.23,4963200.0,28.7715,28.8251,28.7358,28.7537,4963200.0
2015-02-27 14:40:00,32.23,32.25,32.19,32.24,4346400.0,28.7537,28.7715,28.718,28.7626,4346400.0
2015-02-27 14:50:00,32.24,32.29,32.21,32.27,4051600.0,28.7626,28.8072,28.7358,28.7894,4051600.0
2015-02-27 15:00:00,32.27,32.29,32.22,32.23,3370800.0,28.7894,28.8072,28.7448,28.7537,3370800.0
2015-02-27 15:10:00,32.23,32.25,32.18,32.23,4528800.0,28.7537,28.7715,28.7091,28.7537,4528800.0
2015-02-27 15:20:00,32.23,32.3,32.23,32.24,4470400.0,28.7537,28.8161,28.7537,28.7626,4470400.0
2015-02-27 15:30:00,32.24,32.24,32.16,32.17,5876400.0,28.7626,28.7626,28.6912,28.7002,5876400.0
2015-02-27 15:40:00,32.17,32.2,32.11,32.12,10056800.0,28.7002,28.7269,28.6466,28.6555,10056800.0
2015-02-27 15:50:00,32.12,32.14,32.06,32.12,15624800.0,28.6555,28.6734,28.602,28.6555,15624800.0
2015-03-02 09:30:00,32.31,32.41,32.26,32.28,15074400.0,28.8251,28.9143,28.7804,28.7983,15074400.0
2015-03-02 09:40:00,32.27,32.52,32.26,32.49,9994400.0,28.7894,29.0124,28.7804,28.9856,9994400.0
2015-03-02 09:50:00,32.49,32.5,32.41,32.49,6116000.0,28.9856,28.9946,28.9143,28.9856,6116000.0
2015-03-02 10:00:00,32.49,32.57,32.45,32.47,8095600.0,28.9856,29.057,28.95,28.9678,8095600.0
2015-03-02 10:10:00,32.47,32.52,32.43,32.47,5032000.0,28.9678,29.0124,28.9321,28.9678,5032000.0
2015-03-02 10:20:00,32.47,32.51,32.45,32.49,3315600.0,28.9678,29.0035,28.95,28.9856,3315600.0
2015-03-02 10:30:00,32.49,32.5,32.39,32.46,4720400.0,28.9856,28.9946,28.8964,28.9589,4720400.0
2015-03-02 10:40:00,32.46,32.46,32.3,32.31,4899200.0,28.9589,28.9589,28.8161,28.8251,4899200.0
2015-03-02 10:50:00,32.31,32.39,32.31,32.36,3827200.0,28.8251,28.8964,28.8251,28.8697,3827200.0
2015-03-02 11:00:00,32.36,32.36,32.28,32.34,4038000.0,28.8697,28.8697,28.7983,28.8518,4038000.0
2015-03-02 11:10:00,32.34,32.36,32.31,32.33,2464000.0,28.8518,28.8697,28.8251,28.8429,2464000.0
2015-03-02 11:20:00,32.33,32.4,32.33,32.38,2861200.0,28.8429,28.9053,28.8429,28.8875,2861200.0
2015-03-02 11:30:00,32.38,32.45,32.36,32.41,2930400.0,28.8875,28.95,28.8697,28.9143,2930400.0
2015-03-02 11:40:00,32.41,32.43,32.38,32.38,1866000.0,28.9143,28.9321,28.8875,28.8875,1866000.0
2015-03-02 11:50:00,32.38,32.41,32.37,32.39,1969200.0,28.8875,28.9143,28.8786,28.8964,1969200.0
2015-03-02 12:00:00,32.39,32.41,32.38,32.39,1581200.0,28.8964,28.9143,28.8875,28.8964,1581200.0
2015-03-02 12:10:00,32.38,32.4,32.32,32.33,2455200.0,28.8875,28.9053,28.834,28.8429,2455200.0
2015-03-02 12:20:00,32.33,32.33,32.28,32.3,2814800.0,28.8429,28.8429,28.7983,28.8161,2814800.0
2015-03-02 12:30:00,32.3,32.31,32.21,32.23,4374400.0,28.8161,28.8251,28.7358,28.7537,4374400.0
2015-03-02 12:40:00,32.22,32.23,32.1,32.18,7516400.0,28.7448,28.7537,28.6377,28.7091,7516400.0
2015-03-02 12:50:00,32.18,32.24,32.17,32.22,2371600.0,28.7091,28.7626,28.7002,28.7448,2371600.0
2015-03-02 13:00:00,32.22,32.23,32.18,32.2,2023200.0,28.7448,28.7537,28.7091,28.7269,2023200.0
2015-03-02 13:10:00,32.19,32.21,32.17,32.17,1789600.0,28.718,28.7358,28.7002,28.7002,1789600.0
2015-03-02 13:20:00,32.17,32.17,32.08,32.14,4147600.0,28.7002,28.7002,28.6199,28.6734,4147600.0
2015-03-02 13:30:00,32.14,32.18,32.1,32.17,2816400.0,28.6734,28.7091,28.6377,28.7002,2816400.0
2015-03-02 13:40:00,32.17,32.24,32.17,32.18,3407200.0,28.7002,28.7626,28.7002,28.7091,3407200.0
2015-03-02 13:50:00,32.18,32.23,32.17,32.23,2541200.0,28.7091,28.7537,28.7002,28.7537,2541200.0
2015-03-02 14:00:00,32.23,32.23,32.16,32.17,3278400.0,28.7537,28.7537,28.6912,28.7002,3278400.0
2015-03-02 14:10:00,32.17,32.2,32.13,32.17,2911200.0,28.7002,28.7269,28.6645,28.7002,2911200.0
2015-03-02 14:20:00,32.17,32.18,32.12,32.16,2573200.0,28.7002,28.7091,28.6555,28.6912,2573200.0
2015-03-02 14:30:00,32.16,32.22,32.14,32.15,2597200.0,28.6912,28.7448,28.6734,28.6823,2597200.0
2015-03-02 14:40:00,32.15,32.19,32.14,32.17,2420400.0,28.6823,28.718,28.6734,28.7002,2420400.0
2015-03-02 14:50:00,32.17,32.2,32.08,32.19,4404400.0,28.7002,28.7269,28.6199,28.718,4404400.0
2015-03-02 15:00:00,32.19,32.25,32.18,32.24,3858000.0,28.718,28.7715,28.7091,28.7626,3858000.0
2015-03-02 15:10:00,32.24,32.25,32.2,32.21,2942800.0,28.7626,28.7715,28.7269,28.7358,2942800.0
2015-03-02 15:20:00,32.21,32.27,32.21,32.27,3214400.0,28.7358,28.7894,28.7358,28.7894,3214400.0
2015-03-02 15:30:00,32.27,32.3,32.21,32.24,4083200.0,28.7894,28.8161,28.7358,28.7626,4083200.0
2015-03-02 15:40:00,32.24,32.25,32.21,32.24,2865600.0,28.7626,28.7715,28.7358,28.7626,2865600.0
2015-03-02 15:50:00,32.24,32.3,32.23,32.27,12138400.0,28.7626,28.8161,28.7537,28.7894,12138400.0
2015-03-03 09:30:00,32.24,32.37,32.1,32.33,11779200.0,28.7626,28.8786,28.6377,28.8429,11779200.0
2015-03-03 09:40:00,32.32,32.33,32.15,32.21,6535600.0,28.834,28.8429,28.6823,28.7358,6535600.0
2015-03-03 09:50:00,32.21,32.27,32.17,32.24,5232000.0,28.7358,28.7894,28.7002,28.7626,5232000.0
2015-03-03 10:00:00,32.24,32.37,32.2,32.29,6965600.0,28.7626,28.8786,28.7269,28.8072,6965600.0
2015-03-03 10:10:00,32.29,32.32,32.22,32.27,3674000.0,28.8072,28.834,28.7448,28.7894,3674000.0
2015-03-03 10:20:00,32.27,32.3,32.16,32.21,4100400.0,28.7894,28.8161,28.6912,28.7358,4100400.0
2015-03-03 10:30:00,32.21,32.26,32.15,32.25,3686800.0,28.7358,28.7804,28.6823,28.7715,3686800.0
2015-03-03 10:40:00,32.25,32.26,32.17,32.21,2958800.0,28.7715,28.7804,28.7002,28.7358,2958800.0
2015-03-03 10:50:00,32.21,32.21,32.08,32.13,5350000.0,28.7358,28.7358,28.6199,28.6645,5350000.0
2015-03-03 11:00:00,32.13,32.17,32.09,32.15,2957600.0,28.6645,28.7002,28.6288,28.6823,2957600.0
2015-03-03 11:10:00,32.15,32.16,32.09,32.14,2860400.0,28.6823,28.6912,28.6288,28.6734,2860400.0
2015-03-03 11:20:00,32.14,32.19,32.13,32.15,2657200.0,28.6734,28.718,28.6645,28.6823,2657200.0
2015-03-03 11:30:00,32.15,32.15,32.05,32.13,3855600.0,28.6823,28.6823,28.5931,28.6645,3855600.0
2015-03-03 11:40:00,32.13,32.14,32.1,32.11,3200800.0,28.6645,28.6734,28.6377,28.6466,3200800.0
2015-03-03 11:50:00,32.11,32.18,32.08,32.16,3598800.0,28.6466,28.7091,28.6199,28.6912,3598800.0
2015-03-03 12:00:00,32.16,32.16,32.1,32.13,2085600.0,28.6912,28.6912,28.6377,28.6645,2085600.0
2015-03-03 12:10:00,32.13,32.13,32.11,32.13,1498400.0,28.6645,28.6645,28.6466,28.6645,1498400.0
2015-03-03 12:20:00,32.13,32.13,32.02,32.07,4328800.0,28.6645,28.6645,28.5663,28.6109,4328800.0
2015-03-03 12:30:00,32.08,32.12,32.07,32.1,1610800.0,28.6199,28.6555,28.6109,28.6377,1610800.0
2015-03-03 12:40:00,32.1,32.12,32.09,32.12,1616400.0,28.6377,28.6555,28.6288,28.6555,1616400.0
2015-03-03 12:50:00,32.11,32.21,32.11,32.21,2835200.0,28.6466,28.7358,28.6466,28.7358,2835200.0
2015-03-03 13:00:00,32.21,32.24,32.19,32.23,2818800.0,28.7358,28.7626,28.718,28.7537,2818800.0
2015-03-03 13:10:00,32.23,32.24,32.21,32.22,1735200.0,28.7537,28.7626,28.7358,28.7448,1735200.0
2015-03-03 13:20:00,32.22,32.23,32.19,32.21,1283600.0,28.7448,28.7537,28.718,28.7358,1283600.0
2015-03-03 13:30:00,32.21,32.24,32.21,32.22,1581200.0,28.7358,28.7626,28.7358,28.7448,1581200.0
2015-03-03 13:40:00,32.22,32.24,32.2,32.24,1461600.0,28.7448,28.7626,28.7269,28.7626,1461600.0
2015-03-03 13:50:00,32.24,32.25,32.22,32.22,1476400.0,28.7626,28.7715,28.7448,28.7448,1476400.0
2015-03-03 14:00:00,32.22,32.27,32.22,32.25,2827600.0,28.7448,28.7894,28.7448,28.7715,2827600.0
2015-03-03 14:10:00,32.25,32.3,32.18,32.3,2844000.0,28.7715,28.8161,28.7091,28.8161,2844000.0
2015-03-03 14:20:00,32.3,32.38,32.29,32.37,5299200.0,28.8161,28.8875,28.8072,28.8786,5299200.0
2015-03-03 14:30:00,32.37,32.38,32.31,32.32,2490000.0,28.8786,28.8875,28.8251,28.834,2490000.0
2015-03-03 14:40:00,32.31,32.34,32.25,32.27,2258800.0,28.8251,28.8518,28.7715,28.7894,2258800.0
2015-03-03 14:50:00,32.27,32.29,32.25,32.26,1638800.0,28.7894,28.8072,28.7715,28.7804,1638800.0
2015-03-03 15:00:00,32.26,32.31,32.26,32.28,2073200.0,28.7804,28.8251,28.7804,28.7983,2073200.0
2015-03-03 15:10:00,32.28,32.28,32.22,32.26,2590800.0,28.7983,28.7983,28.7448,28.7804,2590800.0
2015-03-03 15:20:00,32.26,32.34,32.25,32.32,2840400.0,28.7804,28.8518,28.7715,28.834,2840400.0
2015-03-03 15:30:00,32.33,32.35,32.31,32.33,2506000.0,28.8429,28.8607,28.8251,28.8429,2506000.0
2015-03-03 15:40:00,32.33,32.33,32.29,32.31,2596800.0,28.8429,28.8429,28.8072,28.8251,2596800.0
2015-03-03 15:50:00,32.31,32.35,32.31,32.35,5324400.0,28.8251,28.8607,28.8251,28.8607,5324400.0
2015-03-04 09:30:00,32.27,32.39,32.15,32.16,10207200.0,28.7894,28.8964,28.6823,28.6912,10207200.0
2015-03-04 09:40:00,32.15,32.24,32.1,32.15,7203200.0,28.6823,28.7626,28.6377,28.6823,7203200.0
2015-03-04 09:50:00,32.15,32.23,32.11,32.17,4429200.0,28.6823,28.7537,28.6466,28.7002,4429200.0
2015-03-04 10:00:00,32.17,32.28,32.15,32.24,5087600.0,28.7002,28.7983,28.6823,28.7626,5087600.0
2015-03-04 10:10:00,32.24,32.24,32.15,32.18,3516400.0,28.7626,28.7626,28.6823,28.7091,3516400.0
2015-03-04 10:20:00,32.18,32.22,32.15,32.17,2297600.0,28.7091,28.7448,28.6823,28.7002,2297600.0
2015-03-04 10:30:00,32.17,32.24,32.16,32.2,2711600.0,28.7002,28.7626,28.6912,28.7269,2711600.0
2015-03-04 10:40:00,32.21,32.27,32.2,32.21,2434000.0,28.7358,28.7894,28.7269,28.7358,2434000.0
2015-03-04 10:50:00,32.21,32.28,32.2,32.26,2417600.0,28.7358,28.7983,28.7269,28.7804,2417600.0
2015-03-04 11:00:00,32.26,32.28,32.24,32.27,2327600.0,28.7804,28.7983,28.7626,28.7894,2327600.0
2015-03-04 11:10:00,32.27,32.34,32.27,32.31,3152400.0,28.7894,28.8518,28.7894,28.8251,3152400.0
2015-03-04 11:20:00,32.31,32.32,32.21,32.23,3506400.0,28.8251,28.834,28.7358,28.7537,3506400.0
2015-03-04 11:30:00,32.23,32.25,32.17,32.2,3244800.0,28.7537,28.7715,28.7002,28.7269,3244800.0
2015-03-04 11:40:00,32.2,32.24,32.17,32.18,2272800.0,28.7269,28.7626,28.7002,28.7091,2272800.0
2015-03-04 11:50:00,32.18,32.24,32.16,32.24,2530000.0,28.7091,28.7626,28.6912,28.7626,2530000.0
2015-03-04 12:00:00,32.24,32.25,32.21,32.22,1421600.0,28.7626,28.7715,28.7358,28.7448,1421600.0
2015-03-04 12:10:00,32.22,32.28,32.22,32.27,1216000.0,28.7448,28.7983,28.7448,28.7894,1216000.0
2015-03-04 12:20:00,32.27,32.27,32.22,32.25,1207200.0,28.7894,28.7894,28.7448,28.7715,1207200.0
2015-03-04 12:30:00,32.25,32.27,32.23,32.24,1048400.0,28.7715,28.7894,28.7537,28.7626,1048400.0
2015-03-04 12:40:00,32.24,32.29,32.24,32.27,1288800.0,28.7626,28.8072,28.7626,28.7894,1288800.0
2015-03-04 12:50:00,32.27,32.29,32.23,32.24,1572000.0,28.7894,28.8072,28.7537,28.7626,1572000.0
2015-03-04 13:00:00,32.24,32.26,32.22,32.24,1232400.0,28.7626,28.7804,28.7448,28.7626,1232400.0
2015-03-04 13:10:00,32.24,32.27,32.23,32.24,890000.0,28.7626,28.7894,28.7537,28.7626,890000.0
2015-03-04 13:20:00,32.24,32.3,32.24,32.27,1118400.0,28.7626,28.8161,28.7626,28.7894,1118400.0
2015-03-04 13:30:00,32.27,32.28,32.26,32.26,644400.0,28.7894,28.7983,28.7804,28.7804,644400.0
2015-03-04 13:40:00,32.26,32.27,32.22,32.24,1084400.0,28.7804,28.7894,28.7448,28.7626,1084400.0
2015-03-04 13:50:00,32.24,32.24,32.19,32.21,1592000.0,28.7626,28.7626,28.718,28.7358,1592000.0
2015-03-04 14:00:00,32.21,32.23,32.21,32.22,765200.0,28.7358,28.7537,28.7358,28.7448,765200.0
2015-03-04 14:10:00,32.22,32.22,32.16,32.18,2174800.0,28.7448,28.7448,28.6912,28.7091,2174800.0
2015-03-04 14:20:00,32.18,32.21,32.17,32.21,1268400.0,28.7091,28.7358,28.7002,28.7358,1268400.0
2015-03-04 14:30:00,32.21,32.23,32.2,32.22,1035600.0,28.7358,28.7537,28.7269,28.7448,1035600.0
2015-03-04 14:40:00,32.23,32.25,32.22,32.23,1124400.0,28.7537,28.7715,28.7448,28.7537,1124400.0
2015-03-04 14:50:00,32.23,32.25,32.21,32.21,1245600.0,28.7537,28.7715,28.7358,28.7358,1245600.0
2015-03-04 15:00:00,32.21,32.22,32.15,32.17,2402400.0,28.7358,28.7448,28.6823,28.7002,2402400.0
2015-03-04 15:10:00,32.17,32.23,32.17,32.18,2912400.0,28.7002,28.7537,28.7002,28.7091,2912400.0
2015-03-04 15:20:00,32.18,32.18,32.13,32.17,3050800.0,28.7091,28.7091,28.6645,28.7002,3050800.0
2015-03-04 15:30:00,32.17,32.23,32.17,32.2,2708800.0,28.7002,28.7537,28.7002,28.7269,2708800.0
2015-03-04 15:40:00,32.19,32.19,32.14,32.14,3892800.0,28.718,28.718,28.6734,28.6734,3892800.0
2015-03-04 15:50:00,32.14,32.14,32.08,32.14,8509200.0,28.6734,28.6734,28.6199,28.6734,8509200.0
2015-03-05 09:30:00,32.15,32.19,31.94,32.02,12068800.0,28.6823,28.718,28.495,28.5663,12068800.0
2015-03-05 09:40:00,32.02,32.1,32.02,32.06,4814400.0,28.5663,28.6377,28.5663,28.602,4814400.0
2015-03-05 09:50:00,32.06,32.07,31.93,31.96,7931200.0,28.602,28.6109,28.486,28.5128,7931200.0
2015-03-05 10:00:00,31.96,32.0,31.92,31.97,5675600.0,28.5128,28.5485,28.4771,28.5217,5675600.0
2015-03-05 10:10:00,31.97,31.99,31.85,31.89,8116800.0,28.5217,28.5396,28.4147,28.4504,8116800.0
2015-03-05 10:20:00,31.89,31.9,31.76,31.82,9864800.0,28.4504,28.4593,28.3344,28.3879,9864800.0
2015-03-05 10:30:00,31.81,31.87,31.77,31.78,6120400.0,28.379,28.4325,28.3433,28.3522,6120400.0
2015-03-05 10:40:00,31.78,31.84,31.78,31.83,4467600.0,28.3522,28.4057,28.3522,28.3968,4467600.0
2015-03-05 10:50:00,31.83,31.85,31.75,31.78,5506400.0,28.3968,28.4147,28.3255,28.3522,5506400.0
2015-03-05 11:00:00,31.78,31.79,31.66,31.67,11857600.0,28.3522,28.3611,28.2452,28.2541,11857600.0
2015-03-05 11:10:00,31.67,31.73,31.58,31.73,12641600.0,28.2541,28.3076,28.1738,28.3076,12641600.0
2015-03-05 11:20:00,31.73,31.75,31.68,31.74,5436800.0,28.3076,28.3255,28.263,28.3165,5436800.0
2015-03-05 11:30:00,31.74,31.75,31.68,31.68,4036800.0,28.3165,28.3255,28.263,28.263,4036800.0
2015-03-05 11:40:00,31.68,31.73,31.67,31.7,3084000.0,28.263,28.3076,28.2541,28.2809,3084000.0
2015-03-05 11:50:00,31.7,31.79,31.7,31.74,3939200.0,28.2809,28.3611,28.2809,28.3165,3939200.0
2015-03-05 12:00:00,31.74,31.75,31.69,31.7,2311600.0,28.3165,28.3255,28.2719,28.2809,2311600.0
2015-03-05 12:10:00,31.7,31.71,31.64,31.68,2674400.0,28.2809,28.2898,28.2273,28.263,2674400.0
2015-03-05 12:20:00,31.68,31.7,31.64,31.68,2296400.0,28.263,28.2809,28.2273,28.263,2296400.0
2015-03-05 12:30:00,31.68,31.69,31.65,31.66,1657200.0,28.263,28.2719,28.2362,28.2452,1657200.0
2015-03-05 12:40:00,31.66,31.66,31.55,31.55,6748000.0,28.2452,28.2452,28.147,28.147,6748000.0
2015-03-05 12:50:00,31.55,31.55,31.44,31.48,9802800.0,28.147,28.147,28.0489,28.0846,9802800.0
2015-03-05 13:00:00,31.48,31.58,31.45,31.55,5182000.0,28.0846,28.1738,28.0578,28.147,5182000.0
2015-03-05 13:10:00,31.55,31.59,31.51,31.59,2914400.0,28.147,28.1827,28.1113,28.1827,2914400.0
2015-03-05 13:20:00,31.59,31.61,31.54,31.6,2902800.0,28.1827,28.2006,28.1381,28.1916,2902800.0
2015-03-05 13:30:00,31.6,31.61,31.55,31.56,2256000.0,28.1916,28.2006,28.147,28.156,2256000.0
2015-03-05 13:40:00,31.56,31.59,31.53,31.58,2448800.0,28.156,28.1827,28.1292,28.1738,2448800.0
2015-03-05 13:50:00,31.58,31.6,31.56,31.59,1722800.0,28.1738,28.1916,28.156,28.1827,1722800.0
2015-03-05 14:00:00,31.58,31.66,31.58,31.64,3404400.0,28.1738,28.2452,28.1738,28.2273,3404400.0
2015-03-05 14:10:00,31.64,31.7,31.64,31.69,3483600.0,28.2273,28.2809,28.2273,28.2719,3483600.0
2015-03-05 14:20:00,31.69,31.72,31.68,31.69,3018800.0,28.2719,28.2987,28.263,28.2719,3018800.0
2015-03-05 14:30:00,31.69,31.71,31.65,31.66,2100400.0,28.2719,28.2898,28.2362,28.2452,2100400.0
2015-03-05 14:40:00,31.66,31.69,31.61,31.61,3639200.0,28.2452,28.2719,28.2006,28.2006,3639200.0
2015-03-05 14:50:00,31.61,31.73,31.61,31.68,4178000.0,28.2006,28.3076,28.2006,28.263,4178000.0
2015-03-05 15:00:00,31.68,31.68,31.58,31.58,3980000.0,28.263,28.263,28.1738,28.1738,3980000.0
2015-03-05 15:10:00,31.58,31.62,31.56,31.59,3145600.0,28.1738,28.2095,28.156,28.1827,3145600.0
2015-03-05 15:20:00,31.59,31.64,31.59,31.61,2368400.0,28.1827,28.2273,28.1827,28.2006,2368400.0
2015-03-05 15:30:00,31.61,31.61,31.55,31.57,4056400.0,28.2006,28.2006,28.147,28.1649,4056400.0
2015-03-05 15:40:00,31.57,31.6,31.54,31.56,4899200.0,28.1649,28.1916,28.1381,28.156,4899200.0
2015-03-05 15:50:00,31.56,31.63,31.56,31.6,9451600.0,28.156,28.2184,28.156,28.1916,9451600.0
2015-03-06 09:30:00,32.1,32.12,31.87,31.91,20406800.0,28.6377,28.6555,28.4325,28.4682,20406800.0
2015-03-06 09:40:00,31.91,32.17,31.88,32.14,14789600.0,28.4682,28.7002,28.4414,28.6734,14789600.0
2015-03-06 09:50:00,32.14,32.34,32.09,32.3,18236800.0,28.6734,28.8518,28.6288,28.8161,18236800.0
2015-03-06 10:00:00,32.3,32.34,32.22,32.23,14071200.0,28.8161,28.8518,28.7448,28.7537,14071200.0
2015-03-06 10:10:00,32.23,32.29,32.17,32.24,8608800.0,28.7537,28.8072,28.7002,28.7626,8608800.0
2015-03-06 10:20:00,32.24,32.26,32.15,32.17,6807200.0,28.7626,28.7804,28.6823,28.7002,6807200.0
2015-03-06 10:30:00,32.17,32.23,32.1,32.18,6721600.0,28.7002,28.7537,28.6377,28.7091,6721600.0
2015-03-06 10:40:00,32.18,32.22,32.14,32.19,4533600.0,28.7091,28.7448,28.6734,28.718,4533600.0
2015-03-06 10:50:00,32.19,32.19,32.08,32.16,6502400.0,28.718,28.718,28.6199,28.6912,6502400.0
2015-03-06 11:00:00,32.15,32.16,32.01,32.05,5917200.0,28.6823,28.6912,28.5574,28.5931,5917200.0
2015-03-06 11:10:00,32.05,32.06,31.98,32.01,6745200.0,28.5931,28.602,28.5306,28.5574,6745200.0
2015-03-06 11:20:00,32.01,32.03,31.94,31.96,4403600.0,28.5574,28.5753,28.495,28.5128,4403600.0
2015-03-06 11:30:00,31.97,31.97,31.83,31.92,8406800.0,28.5217,28.5217,28.3968,28.4771,8406800.0
2015-03-06 11:40:00,31.92,31.96,31.86,31.89,5001600.0,28.4771,28.5128,28.4236,28.4504,5001600.0
2015-03-06 11:50:00,31.89,31.95,31.86,31.95,4554800.0,28.4504,28.5039,28.4236,28.5039,4554800.0
2015-03-06 12:00:00,31.95,32.02,31.93,31.99,5103200.0,28.5039,28.5663,28.486,28.5396,5103200.0
2015-03-06 12:10:00,31.99,32.04,31.93,31.94,4883600.0,28.5396,28.5842,28.486,28.495,4883600.0
2015-03-06 12:20:00,31.94,31.95,31.86,31.91,4438000.0,28.495,28.5039,28.4236,28.4682,4438000.0
2015-03-06 12:30:00,31.91,31.95,31.85,31.94,3346800.0,28.4682,28.5039,28.4147,28.495,3346800.0
2015-03-06 12:40:00,31.94,31.97,31.89,31.95,2952000.0,28.495,28.5217,28.4504,28.5039,2952000.0
2015-03-06 12:50:00,31.95,31.96,31.85,31.88,2845200.0,28.5039,28.5128,28.4147,28.4414,2845200.0
2015-03-06 13:00:00,31.89,31.92,31.84,31.86,2541600.0,28.4504,28.4771,28.4057,28.4236,2541600.0
2015-03-06 13:10:00,31.86,31.87,31.8,31.82,3794400.0,28.4236,28.4325,28.3701,28.3879,3794400.0
2015-03-06 13:20:00,31.82,31.84,31.7,31.78,6483600.0,28.3879,28.4057,28.2809,28.3522,6483600.0
2015-03-06 13:30:00,31.78,31.81,31.73,31.81,3135600.0,28.3522,28.379,28.3076,28.379,3135600.0
2015-03-06 13:40:00,31.81,31.81,31.73,31.77,2977600.0,28.379,28.379,28.3076,28.3433,2977600.0
2015-03-06 13:50:00,31.78,31.78,31.74,31.78,2160400.0,28.3522,28.3522,28.3165,28.3522,2160400.0
2015-03-06 14:00:00,31.77,31.9,31.74,31.9,6051600.0,28.3433,28.4593,28.3165,28.4593,6051600.0
2015-03-06 14:10:00,31.9,31.91,31.81,31.82,3411600.0,28.4593,28.4682,28.379,28.3879,3411600.0
2015-03-06 14:20:00,31.82,31.82,31.74,31.76,3655200.0,28.3879,28.3879,28.3165,28.3344,3655200.0
2015-03-06 14:30:00,31.76,31.8,31.75,31.75,2952800.0,28.3344,28.3701,28.3255,28.3255,2952800.0
2015-03-06 14:40:00,31.75,31.77,31.72,31.74,3987600.0,28.3255,28.3433,28.2987,28.3165,3987600.0
2015-03-06 14:50:00,31.73,31.75,31.68,31.69,4126800.0,28.3076,28.3255,28.263,28.2719,4126800.0
2015-03-06 15:00:00,31.69,31.82,31.68,31.77,4766800.0,28.2719,28.3879,28.263,28.3433,4766800.0
2015-03-06 15:10:00,31.77,31.77,31.7,31.73,3444800.0,28.3433,28.3433,28.2809,28.3076,3444800.0
2015-03-06 15:20:00,31.73,31.76,31.63,31.65,4934400.0,28.3076,28.3344,28.2184,28.2362,4934400.0
2015-03-06 15:30:00,31.65,31.68,31.59,31.61,8158400.0,28.2362,28.263,28.1827,28.2006,8158400.0
2015-03-06 15:40:00,31.61,31.63,31.57,31.6,7116400.0,28.2006,28.2184,28.1649,28.1916,7116400.0
2015-03-06 15:50:00,31.6,31.68,31.6,31.65,11194000.0,28.1916,28.263,28.1916,28.2362,11194000.0
2015-03-09 09:30:00,31.99,32.04,31.8,31.88,12497600.0,28.5396,28.5842,28.3701,28.4414,12497600.0
2015-03-09 09:40:00,31.87,31.95,31.84,31.88,5708800.0,28.4325,28.5039,28.4057,28.4414,5708800.0
2015-03-09 09:50:00,31.88,31.92,31.83,31.88,4896800.0,28.4414,28.4771,28.3968,28.4414,4896800.0
2015-03-09 10:00:00,31.88,31.97,31.85,31.95,6609200.0,28.4414,28.5217,28.4147,28.5039,6609200.0
2015-03-09 10:10:00,31.95,31.97,31.91,31.93,4050400.0,28.5039,28.5217,28.4682,28.486,4050400.0
2015-03-09 10:20:00,31.93,31.94,31.83,31.89,4569200.0,28.486,28.495,28.3968,28.4504,4569200.0
2015-03-09 10:30:00,31.89,32.02,31.86,31.97,5606000.0,28.4504,28.5663,28.4236,28.5217,5606000.0
2015-03-09 10:40:00,31.97,32.0,31.96,31.97,3613200.0,28.5217,28.5485,28.5128,28.5217,3613200.0
2015-03-09 10:50:00,31.98,32.03,31.97,31.99,4598400.0,28.5306,28.5753,28.5217,28.5396,4598400.0
2015-03-09 11:00:00,31.99,31.99,31.94,31.97,2962800.0,28.5396,28.5396,28.495,28.5217,2962800.0
2015-03-09 11:10:00,31.97,31.99,31.94,31.94,2714800.0,28.5217,28.5396,28.495,28.495,2714800.0
2015-03-09 11:20:00,31.94,31.99,31.93,31.97,3107600.0,28.495,28.5396,28.486,28.5217,3107600.0
2015-03-09 11:30:00,31.97,31.98,31.93,31.95,2780800.0,28.5217,28.5306,28.486,28.5039,2780800.0
2015-03-09 11:40:00,31.95,31.96,31.92,31.93,1946800.0,28.5039,28.5128,28.4771,28.486,1946800.0
2015-03-09 11:50:00,31.93,31.94,31.87,31.9,3255200.0,28.486,28.495,28.4325,28.4593,3255200.0
2015-03-09 12:00:00,31.9,31.91,31.86,31.87,2954400.0,28.4593,28.4682,28.4236,28.4325,2954400.0
2015-03-09 12:10:00,31.87,31.89,31.8,31.85,3918400.0,28.4325,28.4504,28.3701,28.4147,3918400.0
2015-03-09 12:20:00,31.85,31.89,31.83,31.88,2930000.0,28.4147,28.4504,28.3968,28.4414,2930000.0
2015-03-09 12:30:00,31.88,31.88,31.8,31.84,3220400.0,28.4414,28.4414,28.3701,28.4057,3220400.0
2015-03-09 12:40:00,31.84,31.88,31.83,31.86,2538800.0,28.4057,28.4414,28.3968,28.4236,2538800.0
2015-03-09 12:50:00,31.86,31.86,31.79,31.79,3708000.0,28.4236,28.4236,28.3611,28.3611,3708000.0
2015-03-09 13:00:00,31.79,31.85,31.77,31.82,5162400.0,28.3611,28.4147,28.3433,28.3879,5162400.0
2015-03-09 13:10:00,31.82,32.01,31.82,31.94,11409200.0,28.3879,28.5574,28.3879,28.495,11409200.0
2015-03-09 13:20:00,31.94,32.01,31.87,31.93,7540800.0,28.495,28.5574,28.4325,28.486,7540800.0
2015-03-09 13:30:00,31.93,32.13,31.93,32.09,11041600.0,28.486,28.6645,28.486,28.6288,11041600.0
2015-03-09 13:40:00,32.09,32.39,32.09,32.32,21376400.0,28.6288,28.8964,28.6288,28.834,21376400.0
2015-03-09 13:50:00,32.32,32.39,32.12,32.14,17438800.0,28.834,28.8964,28.6555,28.6734,17438800.0
2015-03-09 14:00:00,32.14,32.21,32.08,32.15,12522000.0,28.6734,28.7358,28.6199,28.6823,12522000.0
2015-03-09 14:10:00,32.15,32.17,31.88,31.89,16271600.0,28.6823,28.7002,28.4414,28.4504,16271600.0
2015-03-09 14:20:00,31.89,31.98,31.7,31.74,18106000.0,28.4504,28.5306,28.2809,28.3165,18106000.0
2015-03-09 14:30:00,31.74,31.84,31.53,31.59,19298000.0,28.3165,28.4057,28.1292,28.1827,19298000.0
2015-03-09 14:40:00,31.59,31.61,31.27,31.58,25013200.0,28.1827,28.2006,27.8972,28.1738,25013200.0
2015-03-09 14:50:00,31.59,31.7,31.56,31.61,11045200.0,28.1827,28.2809,28.156,28.2006,11045200.0
2015-03-09 15:00:00,31.61,31.76,31.59,31.76,8742000.0,28.2006,28.3344,28.1827,28.3344,8742000.0
2015-03-09 15:10:00,31.76,31.9,31.75,31.81,11086400.0,28.3344,28.4593,28.3255,28.379,11086400.0
2015-03-09 15:20:00,31.81,31.84,31.7,31.76,6329200.0,28.379,28.4057,28.2809,28.3344,6329200.0
2015-03-09 15:30:00,31.76,31.8,31.66,31.7,5796800.0,28.3344,28.3701,28.2452,28.2809,5796800.0
2015-03-09 15:40:00,31.7,31.87,31.68,31.85,8161600.0,28.2809,28.4325,28.263,28.4147,8161600.0
2015-03-09 15:50:00,31.86,31.89,31.77,31.78,10750000.0,28.4236,28.4504,28.3433,28.3522,10750000.0
2015-03-10 09:30:00,31.62,31.81,31.47,31.6,14486000.0,28.2095,28.379,28.0757,28.1916,14486000.0
2015-03-10 09:40:00,31.6,31.64,31.48,31.53,6621200.0,28.1916,28.2273,28.0846,28.1292,6621200.0
2015-03-10 09:50:00,31.53,31.54,31.39,31.5,8982000.0,28.1292,28.1381,28.0043,28.1024,8982000.0
2015-03-10 10:00:00,31.5,31.56,31.41,31.45,5761200.0,28.1024,28.156,28.0221,28.0578,5761200.0
2015-03-10 10:10:00,31.45,31.46,31.32,31.37,8204400.0,28.0578,28.0667,27.9418,27.9864,8204400.0
2015-03-10 10:20:00,31.38,31.4,31.3,31.35,5607200.0,27.9954,28.0132,27.924,27.9686,5607200.0
2015-03-10 10:30:00,31.35,31.35,31.11,31.15,16608800.0,27.9686,27.9686,27.7545,27.7902,16608800.0
2015-03-10 10:40:00,31.15,31.29,31.14,31.28,7994400.0,27.7902,27.9151,27.7813,27.9062,7994400.0
2015-03-10 10:50:00,31.28,31.32,31.22,31.24,6474800.0,27.9062,27.9418,27.8526,27.8705,6474800.0
2015-03-10 11:00:00,31.24,31.41,31.23,31.36,7956400.0,27.8705,28.0221,27.8615,27.9775,7956400.0
2015-03-10 11:10:00,31.36,31.41,31.29,31.37,5909600.0,27.9775,28.0221,27.9151,27.9864,5909600.0
2015-03-10 11:20:00,31.37,31.41,31.29,31.3,4575600.0,27.9864,28.0221,27.9151,27.924,4575600.0
2015-03-10 11:30:00,31.3,31.37,31.27,31.31,4029200.0,27.924,27.9864,27.8972,27.9329,4029200.0
2015-03-10 11:40:00,31.3,31.34,31.21,31.21,4429600.0,27.924,27.9597,27.8437,27.8437,4429600.0
2015-03-10 11:50:00,31.21,31.23,31.15,31.15,5948000.0,27.8437,27.8615,27.7902,27.7902,5948000.0
2015-03-10 12:00:00,31.15,31.18,31.11,31.17,6699600.0,27.7902,27.8169,27.7545,27.808,6699600.0
2015-03-10 12:10:00,31.17,31.19,31.13,31.15,4128000.0,27.808,27.8259,27.7723,27.7902,4128000.0
2015-03-10 12:20:00,31.15,31.17,31.02,31.04,8158000.0,27.7902,27.808,27.6742,27.692,8158000.0
2015-03-10 12:30:00,31.04,31.08,30.95,31.08,8691600.0,27.692,27.7277,27.6117,27.7277,8691600.0
2015-03-10 12:40:00,31.08,31.11,31.04,31.06,3830400.0,27.7277,27.7545,27.692,27.7099,3830400.0
2015-03-10 12:50:00,31.06,31.14,31.05,31.06,3412000.0,27.7099,27.7813,27.701,27.7099,3412000.0
2015-03-10 13:00:00,31.06,31.09,31.04,31.06,2913600.0,27.7099,27.7366,27.692,27.7099,2913600.0
2015-03-10 13:10:00,31.06,31.08,31.04,31.08,2340800.0,27.7099,27.7277,27.692,27.7277,2340800.0
2015-03-10 13:20:00,31.09,31.23,31.08,31.16,5002000.0,27.7366,27.8615,27.7277,27.7991,5002000.0
2015-03-10 13:30:00,31.16,31.25,31.15,31.22,3812400.0,27.7991,27.8794,27.7902,27.8526,3812400.0
2015-03-10 13:40:00,31.21,31.3,31.19,31.27,4514400.0,27.8437,27.924,27.8259,27.8972,4514400.0
2015-03-10 13:50:00,31.27,31.33,31.24,31.26,3781200.0,27.8972,27.9508,27.8705,27.8883,3781200.0
2015-03-10 14:00:00,31.26,31.36,31.25,31.34,3025200.0,27.8883,27.9775,27.8794,27.9597,3025200.0
2015-03-10 14:10:00,31.34,31.36,31.19,31.21,4605200.0,27.9597,27.9775,27.8259,27.8437,4605200.0
2015-03-10 14:20:00,31.21,31.21,31.14,31.18,3382400.0,27.8437,27.8437,27.7813,27.8169,3382400.0
2015-03-10 14:30:00,31.17,31.25,31.17,31.23,2840400.0,27.808,27.8794,27.808,27.8615,2840400.0
2015-03-10 14:40:00,31.23,31.31,31.19,31.29,3676000.0,27.8615,27.9329,27.8259,27.9151,3676000.0
2015-03-10 14:50:00,31.29,31.29,31.2,31.23,2834000.0,27.9151,27.9151,27.8348,27.8615,2834000.0
2015-03-10 15:00:00,31.23,31.33,31.21,31.31,3268800.0,27.8615,27.9508,27.8437,27.9329,3268800.0
2015-03-10 15:10:00,31.31,31.33,31.25,31.32,2667200.0,27.9329,27.9508,27.8794,27.9418,2667200.0
2015-03-10 15:20:00,31.31,31.35,31.2,31.22,3944800.0,27.9329,27.9686,27.8348,27.8526,3944800.0
2015-03-10 15:30:00,31.22,31.27,31.19,31.25,3837200.0,27.8526,27.8972,27.8259,27.8794,3837200.0
2015-03-10 15:40:00,31.25,31.29,31.23,31.27,4283600.0,27.8794,27.9151,27.8615,27.8972,4283600.0
2015-03-10 15:50:00,31.27,31.27,31.13,31.13,15109200.0,27.8972,27.8972,27.7723,27.7723,15109200.0
2015-03-11 09:30:00,31.19,31.19,30.79,30.79,21354400.0,27.8259,27.8259,27.469,27.469,21354400.0
2015-03-11 09:40:00,30.79,30.87,30.62,30.68,20330800.0,27.469,27.5404,27.3173,27.3709,20330800.0
2015-03-11 09:50:00,30.68,30.79,30.61,30.75,12599600.0,27.3709,27.469,27.3084,27.4333,12599600.0
2015-03-11 10:00:00,30.75,30.84,30.69,30.78,10342400.0,27.4333,27.5136,27.3798,27.4601,10342400.0
2015-03-11 10:10:00,30.78,30.79,30.59,30.6,10305200.0,27.4601,27.469,27.2906,27.2995,10305200.0
2015-03-11 10:20:00,30.6,30.71,30.54,30.71,11480800.0,27.2995,27.3976,27.246,27.3976,11480800.0
2015-03-11 10:30:00,30.7,30.74,30.58,30.6,8407200.0,27.3887,27.4244,27.2817,27.2995,8407200.0
2015-03-11 10:40:00,30.6,30.64,30.53,30.6,9295200.0,27.2995,27.3352,27.237,27.2995,9295200.0
2015-03-11 10:50:00,30.6,30.7,30.58,30.65,6818000.0,27.2995,27.3887,27.2817,27.3441,6818000.0
2015-03-11 11:00:00,30.65,30.77,30.64,30.72,6102000.0,27.3441,27.4512,27.3352,27.4066,6102000.0
2015-03-11 11:10:00,30.72,30.81,30.71,30.77,6736000.0,27.4066,27.4868,27.3976,27.4512,6736000.0
2015-03-11 11:20:00,30.77,30.81,30.71,30.8,4836000.0,27.4512,27.4868,27.3976,27.4779,4836000.0
2015-03-11 11:30:00,30.81,30.85,30.77,30.83,5269600.0,27.4868,27.5225,27.4512,27.5047,5269600.0
2015-03-11 11:40:00,30.84,30.92,30.83,30.88,5362400.0,27.5136,27.585,27.5047,27.5493,5362400.0
2015-03-11 11:50:00,30.88,30.93,30.83,30.93,4749600.0,27.5493,27.5939,27.5047,27.5939,4749600.0
2015-03-11 12:00:00,30.93,30.98,30.86,30.9,4480400.0,27.5939,27.6385,27.5315,27.5671,4480400.0
2015-03-11 12:10:00,30.9,30.92,30.83,30.91,4020000.0,27.5671,27.585,27.5047,27.5761,4020000.0
2015-03-11 12:20:00,30.91,30.92,30.81,30.85,3304800.0,27.5761,27.585,27.4868,27.5225,3304800.0
2015-03-11 12:30:00,30.85,30.9,30.81,30.9,2379600.0,27.5225,27.5671,27.4868,27.5671,2379600.0
2015-03-11 12:40:00,30.89,30.95,30.88,30.93,2688400.0,27.5582,27.6117,27.5493,27.5939,2688400.0
2015-03-11 12:50:00,30.93,30.98,30.88,30.9,3617600.0,27.5939,27.6385,27.5493,27.5671,3617600.0
2015-03-11 13:00:00,30.9,30.93,30.87,30.92,2601600.0,27.5671,27.5939,27.5404,27.585,2601600.0
2015-03-11 13:10:00,30.93,30.97,30.92,30.94,2474400.0,27.5939,27.6296,27.585,27.6028,2474400.0
2015-03-11 13:20:00,30.94,30.96,30.87,30.93,2545200.0,27.6028,27.6207,27.5404,27.5939,2545200.0
2015-03-11 13:30:00,30.93,30.93,30.83,30.86,3178800.0,27.5939,27.5939,27.5047,27.5315,3178800.0
2015-03-11 13:40:00,30.86,30.86,30.72,30.74,6900000.0,27.5315,27.5315,27.4066,27.4244,6900000.0
2015-03-11 13:50:00,30.74,30.79,30.73,30.79,3116000.0,27.4244,27.469,27.4155,27.469,3116000.0
2015-03-11 14:00:00,30.79,30.82,30.76,30.81,2811200.0,27.469,27.4958,27.4422,27.4868,2811200.0
2015-03-11 14:10:00,30.81,30.89,30.79,30.86,3512000.0,27.4868,27.5582,27.469,27.5315,3512000.0
2015-03-11 14:20:00,30.87,30.88,30.8,30.81,2322800.0,27.5404,27.5493,27.4779,27.4868,2322800.0
2015-03-11 14:30:00,30.81,30.83,30.74,30.79,2704000.0,27.4868,27.5047,27.4244,27.469,2704000.0
2015-03-11 14:40:00,30.79,30.8,30.73,30.77,2657200.0,27.469,27.4779,27.4155,27.4512,2657200.0
2015-03-11 14:50:00,30.76,30.84,30.76,30.82,3219600.0,27.4422,27.5136,27.4422,27.4958,3219600.0
2015-03-11 15:00:00,30.81,30.83,30.7,30.71,3418000.0,27.4868,27.5047,27.3887,27.3976,3418000.0
2015-03-11 15:10:00,30.7,30.72,30.66,30.68,4498400.0,27.3887,27.4066,27.353,27.3709,4498400.0
2015-03-11 15:20:00,30.68,30.68,30.59,30.61,6761600.0,27.3709,27.3709,27.2906,27.3084,6761600.0
2015-03-11 15:30:00,30.61,30.67,30.58,30.65,5446000.0,27.3084,27.3619,27.2817,27.3441,5446000.0
2015-03-11 15:40:00,30.65,30.69,30.6,30.61,5164000.0,27.3441,27.3798,27.2995,27.3084,5164000.0
2015-03-11 15:50:00,30.61,30.61,30.56,30.56,12732000.0,27.3084,27.3084,27.2638,27.2638,12732000.0
2015-03-12 09:30:00,30.58,30.75,30.41,30.6,17892000.0,27.2817,27.4333,27.13,27.2995,17892000.0
2015-03-12 09:40:00,30.6,30.87,30.56,30.83,11063200.0,27.2995,27.5404,27.2638,27.5047,11063200.0
2015-03-12 09:50:00,30.83,30.93,30.77,30.91,7503600.0,27.5047,27.5939,27.4512,27.5761,7503600.0
2015-03-12 10:00:00,30.91,30.93,30.83,30.91,5970800.0,27.5761,27.5939,27.5047,27.5761,5970800.0
2015-03-12 10:10:00,30.91,31.03,30.91,30.99,8378800.0,27.5761,27.6831,27.5761,27.6474,8378800.0
2015-03-12 10:20:00,30.99,31.09,30.96,31.05,6902000.0,27.6474,27.7366,27.6207,27.701,6902000.0
2015-03-12 10:30:00,31.04,31.11,31.0,31.04,6276000.0,27.692,27.7545,27.6564,27.692,6276000.0
2015-03-12 10:40:00,31.04,31.05,30.95,31.0,5318800.0,27.692,27.701,27.6117,27.6564,5318800.0
2015-03-12 10:50:00,31.0,31.04,30.99,31.01,2497200.0,27.6564,27.692,27.6474,27.6653,2497200.0
2015-03-12 11:00:00,31.01,31.03,30.94,30.95,3343600.0,27.6653,27.6831,27.6028,27.6117,3343600.0
2015-03-12 11:10:00,30.95,31.08,30.92,31.07,3848000.0,27.6117,27.7277,27.585,27.7188,3848000.0
2015-03-12 11:20:00,31.06,31.09,31.03,31.05,3330800.0,27.7099,27.7366,27.6831,27.701,3330800.0
2015-03-12 11:30:00,31.05,31.06,30.99,31.0,2751600.0,27.701,27.7099,27.6474,27.6564,2751600.0
2015-03-12 11:40:00,30.99,31.01,30.97,30.98,1970400.0,27.6474,27.6653,27.6296,27.6385,1970400.0
2015-03-12 11:50:00,30.99,31.0,30.92,30.96,2592400.0,27.6474,27.6564,27.585,27.6207,2592400.0
2015-03-12 12:00:00,30.96,31.04,30.95,31.04,2881200.0,27.6207,27.692,27.6117,27.692,2881200.0
2015-03-12 12:10:00,31.04,31.08,31.0,31.08,2485200.0,27.692,27.7277,27.6564,27.7277,2485200.0
2015-03-12 12:20:00,31.08,31.1,31.03,31.06,2852800.0,27.7277,27.7456,27.6831,27.7099,2852800.0
2015-03-12 12:30:00,31.06,31.07,30.99,31.0,1933200.0,27.7099,27.7188,27.6474,27.6564,1933200.0
2015-03-12 12:40:00,31.0,31.04,30.97,31.04,2181200.0,27.6564,27.692,27.6296,27.692,2181200.0
2015-03-12 12:50:00,31.03,31.05,31.01,31.02,1439600.0,27.6831,27.701,27.6653,27.6742,1439600.0
2015-03-12 13:00:00,31.01,31.05,30.98,31.05,1712400.0,27.6653,27.701,27.6385,27.701,1712400.0
2015-03-12 13:10:00,31.05,31.08,31.03,31.07,2152000.0,27.701,27.7277,27.6831,27.7188,2152000.0
2015-03-12 13:20:00,31.07,31.08,31.04,31.05,1336000.0,27.7188,27.7277,27.692,27.701,1336000.0
2015-03-12 13:30:00,31.05,31.07,31.01,31.04,1616400.0,27.701,27.7188,27.6653,27.692,1616400.0
2015-03-12 13:40:00,31.04,31.08,31.03,31.07,1716800.0,27.692,27.7277,27.6831,27.7188,1716800.0
2015-03-12 13:50:00,31.07,31.18,31.06,31.14,5054400.0,27.7188,27.8169,27.7099,27.7813,5054400.0
2015-03-12 14:00:00,31.14,31.16,31.08,31.15,2840000.0,27.7813,27.7991,27.7277,27.7902,2840000.0
2015-03-12 14:10:00,31.16,31.21,31.15,31.2,4221600.0,27.7991,27.8437,27.7902,27.8348,4221600.0
2015-03-12 14:20:00,31.2,31.23,31.17,31.19,2912400.0,27.8348,27.8615,27.808,27.8259,2912400.0
2015-03-12 14:30:00,31.19,31.2,31.1,31.1,4094400.0,27.8259,27.8348,27.7456,27.7456,4094400.0
2015-03-12 14:40:00,31.1,31.14,31.06,31.09,3785600.0,27.7456,27.7813,27.7099,27.7366,3785600.0
2015-03-12 14:50:00,31.09,31.17,31.04,31.15,3780800.0,27.7366,27.808,27.692,27.7902,3780800.0
2015-03-12 15:00:00,31.15,31.17,31.13,31.14,2756400.0,27.7902,27.808,27.7723,27.7813,2756400.0
2015-03-12 15:10:00,31.14,31.19,31.06,31.06,4024800.0,27.7813,27.8259,27.7099,27.7099,4024800.0
2015-03-12 15:20:00,31.06,31.13,31.05,31.11,3065200.0,27.7099,27.7723,27.701,27.7545,3065200.0
2015-03-12 15:30:00,31.11,31.13,31.07,31.08,2518000.0,27.7545,27.7723,27.7188,27.7277,2518000.0
2015-03-12 15:40:00,31.07,31.15,31.05,31.14,4582400.0,27.7188,27.7902,27.701,27.7813,4582400.0
2015-03-12 15:50:00,31.14,31.15,31.09,31.11,7546000.0,27.7813,27.7902,27.7366,27.7545,7546000.0
2015-03-13 09:30:00,31.1,31.17,30.98,31.14,11127600.0,27.7456,27.808,27.6385,27.7813,11127600.0
2015-03-13 09:40:00,31.14,31.35,31.13,31.3,11088800.0,27.7813,27.9686,27.7723,27.924,11088800.0
2015-03-13 09:50:00,31.3,31.33,31.17,31.2,7731600.0,27.924,27.9508,27.808,27.8348,7731600.0
2015-03-13 10:00:00,31.19,31.23,31.08,31.11,7746400.0,27.8259,27.8615,27.7277,27.7545,7746400.0
2015-03-13 10:10:00,31.11,31.17,31.05,31.14,6092400.0,27.7545,27.808,27.701,27.7813,6092400.0
2015-03-13 10:20:00,31.14,31.2,31.09,31.1,5418800.0,27.7813,27.8348,27.7366,27.7456,5418800.0
2015-03-13 10:30:00,31.1,31.2,31.09,31.2,3459600.0,27.7456,27.8348,27.7366,27.8348,3459600.0
2015-03-13 10:40:00,31.19,31.22,31.09,31.11,3481200.0,27.8259,27.8526,27.7366,27.7545,3481200.0
2015-03-13 10:50:00,31.11,31.12,30.95,30.95,6716800.0,27.7545,27.7634,27.6117,27.6117,6716800.0
2015-03-13 11:00:00,30.95,31.04,30.94,31.04,4634800.0,27.6117,27.692,27.6028,27.692,4634800.0
2015-03-13 11:10:00,31.03,31.06,30.99,31.0,3483600.0,27.6831,27.7099,27.6474,27.6564,3483600.0
2015-03-13 11:20:00,31.01,31.05,30.93,30.93,3246800.0,27.6653,27.701,27.5939,27.5939,3246800.0
2015-03-13 11:30:00,30.93,30.98,30.91,30.98,3802800.0,27.5939,27.6385,27.5761,27.6385,3802800.0
2015-03-13 11:40:00,30.98,31.0,30.89,30.93,3133200.0,27.6385,27.6564,27.5582,27.5939,3133200.0
2015-03-13 11:50:00,30.93,30.96,30.9,30.94,3211600.0,27.5939,27.6207,27.5671,27.6028,3211600.0
2015-03-13 12:00:00,30.94,30.95,30.82,30.88,4949600.0,27.6028,27.6117,27.4958,27.5493,4949600.0
2015-03-13 12:10:00,30.88,30.89,30.73,30.8,5550000.0,27.5493,27.5582,27.4155,27.4779,5550000.0
2015-03-13 12:20:00,30.8,30.87,30.78,30.85,3805200.0,27.4779,27.5404,27.4601,27.5225,3805200.0
2015-03-13 12:30:00,30.86,30.91,30.85,30.87,2704400.0,27.5315,27.5761,27.5225,27.5404,2704400.0
2015-03-13 12:40:00,30.86,30.88,30.78,30.82,3140800.0,27.5315,27.5493,27.4601,27.4958,3140800.0
2015-03-13 12:50:00,30.82,30.86,30.77,30.84,2834800.0,27.4958,27.5315,27.4512,27.5136,2834800.0
2015-03-13 13:00:00,30.84,30.88,30.79,30.83,2863600.0,27.5136,27.5493,27.469,27.5047,2863600.0
2015-03-13 13:10:00,30.83,30.83,30.75,30.76,3482400.0,27.5047,27.5047,27.4333,27.4422,3482400.0
2015-03-13 13:20:00,30.76,30.76,30.68,30.69,5338000.0,27.4422,27.4422,27.3709,27.3798,5338000.0
2015-03-13 13:30:00,30.69,30.76,30.69,30.76,2718400.0,27.3798,27.4422,27.3798,27.4422,2718400.0
2015-03-13 13:40:00,30.76,30.77,30.71,30.73,2422800.0,27.4422,27.4512,27.3976,27.4155,2422800.0
2015-03-13 13:50:00,30.73,30.79,30.71,30.76,3006800.0,27.4155,27.469,27.3976,27.4422,3006800.0
2015-03-13 14:00:00,30.76,30.78,30.69,30.69,2428800.0,27.4422,27.4601,27.3798,27.3798,2428800.0
2015-03-13 14:10:00,30.69,30.73,30.66,30.7,2768000.0,27.3798,27.4155,27.353,27.3887,2768000.0
2015-03-13 14:20:00,30.69,30.77,30.65,30.76,3142000.0,27.3798,27.4512,27.3441,27.4422,3142000.0
2015-03-13 14:30:00,30.76,30.82,30.75,30.76,3547200.0,27.4422,27.4958,27.4333,27.4422,3547200.0
2015-03-13 14:40:00,30.76,30.8,30.69,30.77,3726000.0,27.4422,27.4779,27.3798,27.4512,3726000.0
2015-03-13 14:50:00,30.77,30.83,30.71,30.81,3110000.0,27.4512,27.5047,27.3976,27.4868,3110000.0
2015-03-13 15:00:00,30.81,30.83,30.75,30.75,2994000.0,27.4868,27.5047,27.4333,27.4333,2994000.0
2015-03-13 15:10:00,30.75,30.82,30.73,30.81,3759600.0,27.4333,27.4958,27.4155,27.4868,3759600.0
2015-03-13 15:20:00,30.81,30.81,30.75,30.81,3372800.0,27.4868,27.4868,27.4333,27.4868,3372800.0
2015-03-13 15:30:00,30.81,30.82,30.76,30.78,3435200.0,27.4868,27.4958,27.4422,27.4601,3435200.0
2015-03-13 15:40:00,30.78,30.82,30.75,30.77,5082000.0,27.4601,27.4958,27.4333,27.4512,5082000.0
2015-03-13 15:50:00,30.77,30.91,30.77,30.9,12305200.0,27.4512,27.5761,27.4512,27.5671,12305200.0
2015-03-16 09:30:00,30.93,31.0,30.72,30.75,10807200.0,27.5939,27.6564,27.4066,27.4333,10807200.0
2015-03-16 09:40:00,30.75,30.87,30.72,30.75,5734800.0,27.4333,27.5404,27.4066,27.4333,5734800.0
2015-03-16 09:50:00,30.75,30.96,30.75,30.91,6586400.0,27.4333,27.6207,27.4333,27.5761,6586400.0
2015-03-16 10:00:00,30.91,31.06,30.91,31.02,6631600.0,27.5761,27.7099,27.5761,27.6742,6631600.0
2015-03-16 10:10:00,31.02,31.1,30.99,31.04,4592000.0,27.6742,27.7456,27.6474,27.692,4592000.0
2015-03-16 10:20:00,31.04,31.07,31.0,31.04,3098800.0,27.692,27.7188,27.6564,27.692,3098800.0
2015-03-16 10:30:00,31.04,31.12,31.02,31.06,4322800.0,27.692,27.7634,27.6742,27.7099,4322800.0
2015-03-16 10:40:00,31.06,31.09,30.99,31.04,3030400.0,27.7099,27.7366,27.6474,27.692,3030400.0
2015-03-16 10:50:00,31.04,31.05,30.99,31.02,2399200.0,27.692,27.701,27.6474,27.6742,2399200.0
2015-03-16 11:00:00,31.03,31.08,31.02,31.07,2271600.0,27.6831,27.7277,27.6742,27.7188,2271600.0
2015-03-16 11:10:00,31.07,31.08,31.03,31.05,2034400.0,27.7188,27.7277,27.6831,27.701,2034400.0
2015-03-16 11:20:00,31.05,31.11,31.04,31.09,2322800.0,27.701,27.7545,27.692,27.7366,2322800.0
2015-03-16 11:30:00,31.1,31.12,31.08,31.1,2367600.0,27.7456,27.7634,27.7277,27.7456,2367600.0
2015-03-16 11:40:00,31.1,31.11,31.08,31.11,1597600.0,27.7456,27.7545,27.7277,27.7545,1597600.0
2015-03-16 11:50:00,31.11,31.13,31.08,31.08,3308400.0,27.7545,27.7723,27.7277,27.7277,3308400.0
2015-03-16 12:00:00,31.08,31.1,31.02,31.04,2255600.0,27.7277,27.7456,27.6742,27.692,2255600.0
2015-03-16 12:10:00,31.04,31.05,31.0,31.01,1726000.0,27.692,27.701,27.6564,27.6653,1726000.0
2015-03-16 12:20:00,31.01,31.04,30.98,31.03,2188400.0,27.6653,27.692,27.6385,27.6831,2188400.0
2015-03-16 12:30:00,31.03,31.06,31.02,31.05,1092800.0,27.6831,27.7099,27.6742,27.701,1092800.0
2015-03-16 12:40:00,31.05,31.07,31.02,31.03,1549600.0,27.701,27.7188,27.6742,27.6831,1549600.0
2015-03-16 12:50:00,31.03,31.05,31.03,31.04,779200.0,27.6831,27.701,27.6831,27.692,779200.0
2015-03-16 13:00:00,31.04,31.04,30.99,31.02,1653600.0,27.692,27.692,27.6474,27.6742,1653600.0
2015-03-16 13:10:00,31.03,31.03,30.99,31.03,1316400.0,27.6831,27.6831,27.6474,27.6831,1316400.0
2015-03-16 13:20:00,31.03,31.05,31.02,31.05,1269200.0,27.6831,27.701,27.6742,27.701,1269200.0
2015-03-16 13:30:00,31.05,31.05,31.03,31.04,1494000.0,27.701,27.701,27.6831,27.692,1494000.0
2015-03-16 13:40:00,31.05,31.07,31.02,31.06,1676400.0,27.701,27.7188,27.6742,27.7099,1676400.0
2015-03-16 13:50:00,31.06,31.07,31.05,31.07,1162000.0,27.7099,27.7188,27.701,27.7188,1162000.0
2015-03-16 14:00:00,31.07,31.09,31.06,31.09,1530800.0,27.7188,27.7366,27.7099,27.7366,1530800.0
2015-03-16 14:10:00,31.08,31.11,31.07,31.1,1768800.0,27.7277,27.7545,27.7188,27.7456,1768800.0
2015-03-16 14:20:00,31.1,31.12,31.09,31.11,2045200.0,27.7456,27.7634,27.7366,27.7545,2045200.0
2015-03-16 14:30:00,31.11,31.14,31.09,31.1,2557600.0,27.7545,27.7813,27.7366,27.7456,2557600.0
2015-03-16 14:40:00,31.1,31.14,31.09,31.11,2051600.0,27.7456,27.7813,27.7366,27.7545,2051600.0
2015-03-16 14:50:00,31.11,31.14,31.11,31.12,1607200.0,27.7545,27.7813,27.7545,27.7634,1607200.0
2015-03-16 15:00:00,31.13,31.16,31.12,31.16,2965200.0,27.7723,27.7991,27.7634,27.7991,2965200.0
2015-03-16 15:10:00,31.16,31.19,31.16,31.17,3078800.0,27.7991,27.8259,27.7991,27.808,3078800.0
2015-03-16 15:20:00,31.17,31.17,31.13,31.17,2590000.0,27.808,27.808,27.7723,27.808,2590000.0
2015-03-16 15:30:00,31.17,31.19,31.17,31.17,2794000.0,27.808,27.8259,27.808,27.808,2794000.0
2015-03-16 15:40:00,31.17,31.21,31.17,31.19,4036800.0,27.808,27.8437,27.808,27.8259,4036800.0
2015-03-16 15:50:00,31.19,31.24,31.19,31.24,9334800.0,27.8259,27.8705,27.8259,27.8705,9334800.0
2015-03-17 09:30:00,31.48,31.59,31.41,31.57,16847600.0,28.0846,28.1827,28.0221,28.1649,16847600.0
2015-03-17 09:40:00,31.57,31.65,31.48,31.5,11097200.0,28.1649,28.2362,28.0846,28.1024,11097200.0
2015-03-17 09:50:00,31.5,31.64,31.48,31.61,6820400.0,28.1024,28.2273,28.0846,28.2006,6820400.0
2015-03-17 10:00:00,31.61,31.65,31.56,31.6,7692000.0,28.2006,28.2362,28.156,28.1916,7692000.0
2015-03-17 10:10:00,31.6,31.68,31.6,31.67,7716400.0,28.1916,28.263,28.1916,28.2541,7716400.0
2015-03-17 10:20:00,31.66,31.74,31.65,31.73,5632800.0,28.2452,28.3165,28.2362,28.3076,5632800.0
2015-03-17 10:30:00,31.73,31.8,31.72,31.73,9659600.0,28.3076,28.3701,28.2987,28.3076,9659600.0
2015-03-17 10:40:00,31.74,31.75,31.7,31.73,4419600.0,28.3165,28.3255,28.2809,28.3076,4419600.0
2015-03-17 10:50:00,31.73,31.76,31.7,31.75,4382000.0,28.3076,28.3344,28.2809,28.3255,4382000.0
2015-03-17 11:00:00,31.75,31.76,31.58,31.64,8033600.0,28.3255,28.3344,28.1738,28.2273,8033600.0
2015-03-17 11:10:00,31.64,31.65,31.55,31.57,4952400.0,28.2273,28.2362,28.147,28.1649,4952400.0
2015-03-17 11:20:00,31.57,31.62,31.56,31.61,3190000.0,28.1649,28.2095,28.156,28.2006,3190000.0
2015-03-17 11:30:00,31.61,31.67,31.58,31.65,4411200.0,28.2006,28.2541,28.1738,28.2362,4411200.0
2015-03-17 11:40:00,31.65,31.67,31.64,31.66,2294400.0,28.2362,28.2541,28.2273,28.2452,2294400.0
2015-03-17 11:50:00,31.66,31.72,31.61,31.71,3688800.0,28.2452,28.2987,28.2006,28.2898,3688800.0
2015-03-17 12:00:00,31.7,31.7,31.63,31.65,2754000.0,28.2809,28.2809,28.2184,28.2362,2754000.0
2015-03-17 12:10:00,31.65,31.71,31.64,31.68,2470400.0,28.2362,28.2898,28.2273,28.263,2470400.0
2015-03-17 12:20:00,31.68,31.71,31.67,31.69,2448800.0,28.263,28.2898,28.2541,28.2719,2448800.0
2015-03-17 12:30:00,31.69,31.73,31.68,31.71,2502800.0,28.2719,28.3076,28.263,28.2898,2502800.0
2015-03-17 12:40:00,31.71,31.76,31.7,31.76,3390400.0,28.2898,28.3344,28.2809,28.3344,3390400.0
2015-03-17 12:50:00,31.76,31.76,31.73,31.75,2595200.0,28.3344,28.3344,28.3076,28.3255,2595200.0
2015-03-17 13:00:00,31.75,31.76,31.72,31.74,2193600.0,28.3255,28.3344,28.2987,28.3165,2193600.0
2015-03-17 13:10:00,31.74,31.79,31.74,31.78,3179600.0,28.3165,28.3611,28.3165,28.3522,3179600.0
2015-03-17 13:20:00,31.78,31.81,31.75,31.8,2846800.0,28.3522,28.379,28.3255,28.3701,2846800.0
2015-03-17 13:30:00,31.8,31.81,31.76,31.78,4141200.0,28.3701,28.379,28.3344,28.3522,4141200.0
2015-03-17 13:40:00,31.78,31.81,31.77,31.78,2307600.0,28.3522,28.379,28.3433,28.3522,2307600.0
2015-03-17 13:50:00,31.78,31.83,31.77,31.82,3572000.0,28.3522,28.3968,28.3433,28.3879,3572000.0
2015-03-17 14:00:00,31.82,31.83,31.78,31.8,2323200.0,28.3879,28.3968,28.3522,28.3701,2323200.0
2015-03-17 14:10:00,31.8,31.83,31.78,31.81,2359200.0,28.3701,28.3968,28.3522,28.379,2359200.0
2015-03-17 14:20:00,31.81,31.81,31.78,31.79,2262800.0,28.379,28.379,28.3522,28.3611,2262800.0
2015-03-17 14:30:00,31.79,31.79,31.73,31.76,2851200.0,28.3611,28.3611,28.3076,28.3344,2851200.0
2015-03-17 14:40:00,31.75,31.77,31.74,31.76,1996400.0,28.3255,28.3433,28.3165,28.3344,1996400.0
2015-03-17 14:50:00,31.75,31.8,31.73,31.78,3138800.0,28.3255,28.3701,28.3076,28.3522,3138800.0
2015-03-17 15:00:00,31.78,31.81,31.77,31.8,2749200.0,28.3522,28.379,28.3433,28.3701,2749200.0
2015-03-17 15:10:00,31.8,31.83,31.79,31.81,3425200.0,28.3701,28.3968,28.3611,28.379,3425200.0
2015-03-17 15:20:00,31.81,31.82,31.77,31.77,3299200.0,28.379,28.3879,28.3433,28.3433,3299200.0
2015-03-17 15:30:00,31.77,31.81,31.77,31.8,2927200.0,28.3433,28.379,28.3433,28.3701,2927200.0
2015-03-17 15:40:00,31.8,31.81,31.76,31.8,4202400.0,28.3701,28.379,28.3344,28.3701,4202400.0
2015-03-17 15:50:00,31.8,31.81,31.76,31.76,7814400.0,28.3701,28.379,28.3344,28.3344,7814400.0
2015-03-18 09:30:00,31.76,31.82,31.65,31.71,9580400.0,28.3344,28.3879,28.2362,28.2898,9580400.0
2015-03-18 09:40:00,31.71,31.71,31.6,31.65,6999200.0,28.2898,28.2898,28.1916,28.2362,6999200.0
2015-03-18 09:50:00,31.65,31.75,31.62,31.74,5612000.0,28.2362,28.3255,28.2095,28.3165,5612000.0
2015-03-18 10:00:00,31.75,31.86,31.72,31.85,6914800.0,28.3255,28.4236,28.2987,28.4147,6914800.0
2015-03-18 10:10:00,31.85,31.9,31.79,31.89,5687600.0,28.4147,28.4593,28.3611,28.4504,5687600.0
2015-03-18 10:20:00,31.89,31.98,31.86,31.97,6508400.0,28.4504,28.5306,28.4236,28.5217,6508400.0
2015-03-18 10:30:00,31.97,31.98,31.88,31.92,5086800.0,28.5217,28.5306,28.4414,28.4771,5086800.0
2015-03-18 10:40:00,31.92,31.92,31.85,31.91,3807200.0,28.4771,28.4771,28.4147,28.4682,3807200.0
2015-03-18 10:50:00,31.9,31.93,31.88,31.92,2260400.0,28.4593,28.486,28.4414,28.4771,2260400.0
2015-03-18 11:00:00,31.92,31.95,31.91,31.95,2152800.0,28.4771,28.5039,28.4682,28.5039,2152800.0
2015-03-18 11:10:00,31.94,31.96,31.93,31.93,2483200.0,28.495,28.5128,28.486,28.486,2483200.0
2015-03-18 11:20:00,31.93,31.95,31.88,31.88,2883200.0,28.486,28.5039,28.4414,28.4414,2883200.0
2015-03-18 11:30:00,31.88,31.88,31.84,31.87,2317600.0,28.4414,28.4414,28.4057,28.4325,2317600.0
2015-03-18 11:40:00,31.87,31.91,31.79,31.79,3181600.0,28.4325,28.4682,28.3611,28.3611,3181600.0
2015-03-18 11:50:00,31.79,31.83,31.78,31.82,2649600.0,28.3611,28.3968,28.3522,28.3879,2649600.0
2015-03-18 12:00:00,31.81,31.82,31.78,31.8,1674800.0,28.379,28.3879,28.3522,28.3701,1674800.0
2015-03-18 12:10:00,31.8,31.8,31.72,31.73,2560800.0,28.3701,28.3701,28.2987,28.3076,2560800.0
2015-03-18 12:20:00,31.74,31.75,31.7,31.73,2760000.0,28.3165,28.3255,28.2809,28.3076,2760000.0
2015-03-18 12:30:00,31.73,31.78,31.72,31.77,1827200.0,28.3076,28.3522,28.2987,28.3433,1827200.0
2015-03-18 12:40:00,31.77,31.78,31.72,31.73,2171600.0,28.3433,28.3522,28.2987,28.3076,2171600.0
2015-03-18 12:50:00,31.73,31.75,31.69,31.69,1722000.0,28.3076,28.3255,28.2719,28.2719,1722000.0
2015-03-18 13:00:00,31.69,31.7,31.63,31.66,2815600.0,28.2719,28.2809,28.2184,28.2452,2815600.0
2015-03-18 13:10:00,31.66,31.68,31.63,31.67,1892400.0,28.2452,28.263,28.2184,28.2541,1892400.0
2015-03-18 13:20:00,31.67,31.7,31.66,31.67,2139200.0,28.2541,28.2809,28.2452,28.2541,2139200.0
2015-03-18 13:30:00,31.67,31.68,31.59,31.61,2449600.0,28.2541,28.263,28.1827,28.2006,2449600.0
2015-03-18 13:40:00,31.61,31.68,31.61,31.68,2593600.0,28.2006,28.263,28.2006,28.263,2593600.0
2015-03-18 13:50:00,31.67,31.79,31.67,31.77,3152400.0,28.2541,28.3611,28.2541,28.3433,3152400.0
2015-03-18 14:00:00,31.77,32.04,31.73,31.96,15342800.0,28.3433,28.5842,28.3076,28.5128,15342800.0
2015-03-18 14:10:00,31.96,32.1,31.93,32.08,10271200.0,28.5128,28.6377,28.486,28.6199,10271200.0
2015-03-18 14:20:00,32.09,32.09,31.98,32.05,8120800.0,28.6288,28.6288,28.5306,28.5931,8120800.0
2015-03-18 14:30:00,32.05,32.15,32.04,32.09,7644000.0,28.5931,28.6823,28.5842,28.6288,7644000.0
2015-03-18 14:40:00,32.09,32.13,32.03,32.05,6578400.0,28.6288,28.6645,28.5753,28.5931,6578400.0
2015-03-18 14:50:00,32.05,32.12,32.02,32.1,5970000.0,28.5931,28.6555,28.5663,28.6377,5970000.0
2015-03-18 15:00:00,32.09,32.21,32.07,32.21,8147200.0,28.6288,28.7358,28.6109,28.7358,8147200.0
2015-03-18 15:10:00,32.21,32.29,32.2,32.27,9346000.0,28.7358,28.8072,28.7269,28.7894,9346000.0
2015-03-18 15:20:00,32.27,32.28,32.21,32.21,5804000.0,28.7894,28.7983,28.7358,28.7358,5804000.0
2015-03-18 15:30:00,32.21,32.24,32.16,32.18,6252800.0,28.7358,28.7626,28.6912,28.7091,6252800.0
2015-03-18 15:40:00,32.18,32.21,32.15,32.17,6084400.0,28.7091,28.7358,28.6823,28.7002,6084400.0
2015-03-18 15:50:00,32.17,32.17,32.1,32.12,11042800.0,28.7002,28.7002,28.6377,28.6555,11042800.0
2015-03-19 09:30:00,32.19,32.31,32.13,32.24,14080000.0,28.718,28.8251,28.6645,28.7626,14080000.0
2015-03-19 09:40:00,32.24,32.27,32.1,32.16,8909600.0,28.7626,28.7894,28.6377,28.6912,8909600.0
2015-03-19 09:50:00,32.16,32.2,32.08,32.13,6784400.0,28.6912,28.7269,28.6199,28.6645,6784400.0
2015-03-19 10:00:00,32.13,32.14,32.03,32.04,5624000.0,28.6645,28.6734,28.5753,28.5842,5624000.0
2015-03-19 10:10:00,32.03,32.15,32.02,32.12,6211600.0,28.5753,28.6823,28.5663,28.6555,6211600.0
2015-03-19 10:20:00,32.12,32.16,32.04,32.07,4888800.0,28.6555,28.6912,28.5842,28.6109,4888800.0
2015-03-19 10:30:00,32.07,32.09,32.04,32.07,3433600.0,28.6109,28.6288,28.5842,28.6109,3433600.0
2015-03-19 10:40:00,32.07,32.11,32.03,32.05,3770400.0,28.6109,28.6466,28.5753,28.5931,3770400.0
2015-03-19 10:50:00,32.05,32.1,32.03,32.09,3453600.0,28.5931,28.6377,28.5753,28.6288,3453600.0
2015-03-19 11:00:00,32.09,32.12,32.04,32.04,3298400.0,28.6288,28.6555,28.5842,28.5842,3298400.0
2015-03-19 11:10:00,32.04,32.07,32.01,32.02,3477200.0,28.5842,28.6109,28.5574,28.5663,3477200.0
2015-03-19 11:20:00,32.02,32.06,32.0,32.01,2985600.0,28.5663,28.602,28.5485,28.5574,2985600.0
2015-03-19 11:30:00,32.02,32.02,31.96,31.99,5404800.0,28.5663,28.5663,28.5128,28.5396,5404800.0
2015-03-19 11:40:00,32.0,32.05,31.98,32.02,3467200.0,28.5485,28.5931,28.5306,28.5663,3467200.0
2015-03-19 11:50:00,32.02,32.07,32.0,32.05,2924000.0,28.5663,28.6109,28.5485,28.5931,2924000.0
2015-03-19 12:00:00,32.05,32.06,32.01,32.01,2423200.0,28.5931,28.602,28.5574,28.5574,2423200.0
2015-03-19 12:10:00,32.01,32.03,31.97,31.99,2528400.0,28.5574,28.5753,28.5217,28.5396,2528400.0
2015-03-19 12:20:00,31.99,32.02,31.98,32.01,1963200.0,28.5396,28.5663,28.5306,28.5574,1963200.0
2015-03-19 12:30:00,32.01,32.01,31.96,31.97,1730400.0,28.5574,28.5574,28.5128,28.5217,1730400.0
2015-03-19 12:40:00,31.97,31.98,31.93,31.94,2582000.0,28.5217,28.5306,28.486,28.495,2582000.0
2015-03-19 12:50:00,31.94,31.95,31.88,31.88,3615200.0,28.495,28.5039,28.4414,28.4414,3615200.0
2015-03-19 13:00:00,31.88,31.9,31.85,31.88,4152000.0,28.4414,28.4593,28.4147,28.4414,4152000.0
2015-03-19 13:10:00,31.88,31.97,31.88,31.97,3228400.0,28.4414,28.5217,28.4414,28.5217,3228400.0
2015-03-19 13:20:00,31.96,32.02,31.95,32.01,2908800.0,28.5128,28.5663,28.5039,28.5574,2908800.0
2015-03-19 13:30:00,32.01,32.05,31.97,31.97,3115600.0,28.5574,28.5931,28.5217,28.5217,3115600.0
2015-03-19 13:40:00,31.97,32.01,31.93,31.98,1851600.0,28.5217,28.5574,28.486,28.5306,1851600.0
2015-03-19 13:50:00,31.98,31.98,31.9,31.92,1992000.0,28.5306,28.5306,28.4593,28.4771,1992000.0
2015-03-19 14:00:00,31.92,31.98,31.92,31.98,1954800.0,28.4771,28.5306,28.4771,28.5306,1954800.0
2015-03-19 14:10:00,31.98,32.0,31.94,31.97,2392400.0,28.5306,28.5485,28.495,28.5217,2392400.0
2015-03-19 14:20:00,31.97,31.97,31.94,31.97,1346800.0,28.5217,28.5217,28.495,28.5217,1346800.0
2015-03-19 14:30:00,31.97,32.01,31.96,32.01,2301200.0,28.5217,28.5574,28.5128,28.5574,2301200.0
2015-03-19 14:40:00,32.01,32.04,32.0,32.03,1996400.0,28.5574,28.5842,28.5485,28.5753,1996400.0
2015-03-19 14:50:00,32.03,32.05,32.01,32.05,2651600.0,28.5753,28.5931,28.5574,28.5931,2651600.0
2015-03-19 15:00:00,32.05,32.06,32.02,32.04,3202800.0,28.5931,28.602,28.5663,28.5842,3202800.0
2015-03-19 15:10:00,32.04,32.06,31.95,31.96,3228000.0,28.5842,28.602,28.5039,28.5128,3228000.0
2015-03-19 15:20:00,31.96,31.98,31.92,31.96,3207200.0,28.5128,28.5306,28.4771,28.5128,3207200.0
2015-03-19 15:30:00,31.96,32.0,31.94,31.97,3556000.0,28.5128,28.5485,28.495,28.5217,3556000.0
2015-03-19 15:40:00,31.97,31.98,31.91,31.95,3604000.0,28.5217,28.5306,28.4682,28.5039,3604000.0
2015-03-19 15:50:00,31.94,31.95,31.86,31.87,10886400.0,28.495,28.5039,28.4236,28.4325,10886400.0
2015-03-20 09:30:00,32.07,32.1,31.93,31.94,42462800.0,28.6109,28.6377,28.486,28.495,42462800.0
2015-03-20 09:40:00,31.95,32.04,31.91,31.94,4997200.0,28.5039,28.5842,28.4682,28.495,4997200.0
2015-03-20 09:50:00,31.94,32.02,31.94,31.98,3548000.0,28.495,28.5663,28.495,28.5306,3548000.0
2015-03-20 10:00:00,31.99,32.0,31.95,31.96,3543600.0,28.5396,28.5485,28.5039,28.5128,3543600.0
2015-03-20 10:10:00,31.96,31.98,31.93,31.97,3768400.0,28.5128,28.5306,28.486,28.5217,3768400.0
2015-03-20 10:20:00,31.97,31.98,31.93,31.96,2681600.0,28.5217,28.5306,28.486,28.5128,2681600.0
2015-03-20 10:30:00,31.96,32.01,31.95,31.95,4451600.0,28.5128,28.5574,28.5039,28.5039,4451600.0
2015-03-20 10:40:00,31.95,31.98,31.94,31.95,2696400.0,28.5039,28.5306,28.495,28.5039,2696400.0
2015-03-20 10:50:00,31.95,31.97,31.93,31.94,2611200.0,28.5039,28.5217,28.486,28.495,2611200.0
2015-03-20 11:00:00,31.94,31.97,31.94,31.96,2378400.0,28.495,28.5217,28.495,28.5128,2378400.0
2015-03-20 11:10:00,31.96,32.0,31.96,31.96,2354400.0,28.5128,28.5485,28.5128,28.5128,2354400.0
2015-03-20 11:20:00,31.96,32.0,31.95,31.98,1965600.0,28.5128,28.5485,28.5039,28.5306,1965600.0
2015-03-20 11:30:00,31.98,32.0,31.96,31.96,1830800.0,28.5306,28.5485,28.5128,28.5128,1830800.0
2015-03-20 11:40:00,31.97,31.97,31.94,31.94,2080000.0,28.5217,28.5217,28.495,28.495,2080000.0
2015-03-20 11:50:00,31.95,31.96,31.89,31.9,2852400.0,28.5039,28.5128,28.4504,28.4593,2852400.0
2015-03-20 12:00:00,31.9,31.93,31.9,31.93,2212800.0,28.4593,28.486,28.4593,28.486,2212800.0
2015-03-20 12:10:00,31.93,31.96,31.92,31.95,2330400.0,28.486,28.5128,28.4771,28.5039,2330400.0
2015-03-20 12:20:00,31.95,31.95,31.92,31.93,1260000.0,28.5039,28.5039,28.4771,28.486,1260000.0
2015-03-20 12:30:00,31.93,31.95,31.92,31.92,1270400.0,28.486,28.5039,28.4771,28.4771,1270400.0
2015-03-20 12:40:00,31.92,31.96,31.92,31.92,1837200.0,28.4771,28.5128,28.4771,28.4771,1837200.0
2015-03-20 12:50:00,31.93,31.96,31.92,31.93,2501200.0,28.486,28.5128,28.4771,28.486,2501200.0
2015-03-20 13:00:00,31.94,31.99,31.94,31.97,1956400.0,28.495,28.5396,28.495,28.5217,1956400.0
2015-03-20 13:10:00,31.98,32.0,31.95,32.0,2474000.0,28.5306,28.5485,28.5039,28.5485,2474000.0
2015-03-20 13:20:00,32.0,32.01,31.99,32.0,2441200.0,28.5485,28.5574,28.5396,28.5485,2441200.0
2015-03-20 13:30:00,32.0,32.03,31.99,32.0,2895600.0,28.5485,28.5753,28.5396,28.5485,2895600.0
2015-03-20 13:40:00,32.0,32.02,32.0,32.0,1472000.0,28.5485,28.5663,28.5485,28.5485,1472000.0
2015-03-20 13:50:00,32.0,32.01,31.98,31.99,1744000.0,28.5485,28.5574,28.5306,28.5396,1744000.0
2015-03-20 14:00:00,31.99,32.01,31.98,31.99,1560000.0,28.5396,28.5574,28.5306,28.5396,1560000.0
2015-03-20 14:10:00,31.99,31.99,31.95,31.97,2012800.0,28.5396,28.5396,28.5039,28.5217,2012800.0
2015-03-20 14:20:00,31.97,31.98,31.95,31.98,1816400.0,28.5217,28.5306,28.5039,28.5306,1816400.0
2015-03-20 14:30:00,31.98,32.02,31.96,32.0,2201600.0,28.5306,28.5663,28.5128,28.5485,2201600.0
2015-03-20 14:40:00,32.0,32.02,31.99,32.01,2254800.0,28.5485,28.5663,28.5396,28.5574,2254800.0
2015-03-20 14:50:00,32.01,32.02,32.0,32.02,2264000.0,28.5574,28.5663,28.5485,28.5663,2264000.0
2015-03-20 15:00:00,32.02,32.03,32.01,32.01,2587200.0,28.5663,28.5753,28.5574,28.5574,2587200.0
2015-03-20 15:10:00,32.01,32.02,31.96,31.96,2570400.0,28.5574,28.5663,28.5128,28.5128,2570400.0
2015-03-20 15:20:00,31.97,31.98,31.93,31.95,3965600.0,28.5217,28.5306,28.486,28.5039,3965600.0
2015-03-20 15:30:00,31.95,31.98,31.92,31.96,3408400.0,28.5039,28.5306,28.4771,28.5128,3408400.0
2015-03-20 15:40:00,31.96,31.97,31.93,31.93,4820800.0,28.5128,28.5217,28.486,28.486,4820800.0
2015-03-20 15:50:00,31.94,31.94,31.29,31.5,46720800.0,28.495,28.495,27.9151,28.1024,46720800.0
2015-03-23 09:30:00,31.78,31.78,31.63,31.72,9649600.0,28.3522,28.3522,28.2184,28.2987,9649600.0
2015-03-23 09:40:00,31.72,31.8,31.67,31.7,7799200.0,28.2987,28.3701,28.2541,28.2809,7799200.0
2015-03-23 09:50:00,31.71,31.71,31.64,31.66,5187200.0,28.2898,28.2898,28.2273,28.2452,5187200.0
2015-03-23 10:00:00,31.66,31.74,31.63,31.73,4207200.0,28.2452,28.3165,28.2184,28.3076,4207200.0
2015-03-23 10:10:00,31.73,31.81,31.72,31.8,5140000.0,28.3076,28.379,28.2987,28.3701,5140000.0
2015-03-23 10:20:00,31.81,31.85,31.79,31.81,3990400.0,28.379,28.4147,28.3611,28.379,3990400.0
2015-03-23 10:30:00,31.81,31.82,31.76,31.81,3089200.0,28.379,28.3879,28.3344,28.379,3089200.0
2015-03-23 10:40:00,31.81,31.86,31.78,31.83,3110800.0,28.379,28.4236,28.3522,28.3968,3110800.0
2015-03-23 10:50:00,31.83,31.85,31.81,31.81,2217200.0,28.3968,28.4147,28.379,28.379,2217200.0
2015-03-23 11:00:00,31.81,31.82,31.68,31.75,5104000.0,28.379,28.3879,28.263,28.3255,5104000.0
2015-03-23 11:10:00,31.75,31.75,31.71,31.75,2376400.0,28.3255,28.3255,28.2898,28.3255,2376400.0
2015-03-23 11:20:00,31.75,31.79,31.73,31.75,2179600.0,28.3255,28.3611,28.3076,28.3255,2179600.0
2015-03-23 11:30:00,31.74,31.8,31.74,31.8,1746000.0,28.3165,28.3701,28.3165,28.3701,1746000.0
2015-03-23 11:40:00,31.8,31.81,31.76,31.8,2639200.0,28.3701,28.379,28.3344,28.3701,2639200.0
2015-03-23 11:50:00,31.8,31.84,31.8,31.82,2044000.0,28.3701,28.4057,28.3701,28.3879,2044000.0
2015-03-23 12:00:00,31.82,31.83,31.79,31.82,2166000.0,28.3879,28.3968,28.3611,28.3879,2166000.0
2015-03-23 12:10:00,31.82,31.83,31.78,31.8,1552400.0,28.3879,28.3968,28.3522,28.3701,1552400.0
2015-03-23 12:20:00,31.8,31.81,31.78,31.81,1539200.0,28.3701,28.379,28.3522,28.379,1539200.0
2015-03-23 12:30:00,31.81,31.86,31.8,31.84,2363600.0,28.379,28.4236,28.3701,28.4057,2363600.0
2015-03-23 12:40:00,31.84,31.87,31.84,31.86,1756400.0,28.4057,28.4325,28.4057,28.4236,1756400.0
2015-03-23 12:50:00,31.86,31.87,31.85,31.86,1745600.0,28.4236,28.4325,28.4147,28.4236,1745600.0
2015-03-23 13:00:00,31.86,31.87,31.84,31.87,1720400.0,28.4236,28.4325,28.4057,28.4325,1720400.0
2015-03-23 13:10:00,31.87,31.88,31.86,31.88,2035600.0,28.4325,28.4414,28.4236,28.4414,2035600.0
2015-03-23 13:20:00,31.87,31.92,31.87,31.9,2869200.0,28.4325,28.4771,28.4325,28.4593,2869200.0
2015-03-23 13:30:00,31.9,31.91,31.89,31.91,2008400.0,28.4593,28.4682,28.4504,28.4682,2008400.0
2015-03-23 13:40:00,31.91,31.93,31.89,31.9,1996000.0,28.4682,28.486,28.4504,28.4593,1996000.0
2015-03-23 13:50:00,31.9,31.92,31.88,31.91,1612400.0,28.4593,28.4771,28.4414,28.4682,1612400.0
2015-03-23 14:00:00,31.9,31.94,31.9,31.94,2040800.0,28.4593,28.495,28.4593,28.495,2040800.0
2015-03-23 14:10:00,31.93,31.96,31.92,31.93,2373600.0,28.486,28.5128,28.4771,28.486,2373600.0
2015-03-23 14:20:00,31.93,31.96,31.93,31.93,1412400.0,28.486,28.5128,28.486,28.486,1412400.0
2015-03-23 14:30:00,31.93,31.95,31.92,31.94,1810000.0,28.486,28.5039,28.4771,28.495,1810000.0
2015-03-23 14:40:00,31.94,31.95,31.92,31.92,1555600.0,28.495,28.5039,28.4771,28.4771,1555600.0
2015-03-23 14:50:00,31.92,31.93,31.89,31.91,1680000.0,28.4771,28.486,28.4504,28.4682,1680000.0
2015-03-23 15:00:00,31.91,31.93,31.88,31.89,2793200.0,28.4682,28.486,28.4414,28.4504,2793200.0
2015-03-23 15:10:00,31.89,31.89,31.82,31.84,3174800.0,28.4504,28.4504,28.3879,28.4057,3174800.0
2015-03-23 15:20:00,31.84,31.85,31.78,31.8,2483200.0,28.4057,28.4147,28.3522,28.3701,2483200.0
2015-03-23 15:30:00,31.8,31.83,31.78,31.82,2556800.0,28.3701,28.3968,28.3522,28.3879,2556800.0
2015-03-23 15:40:00,31.82,31.84,31.77,31.83,3790800.0,28.3879,28.4057,28.3433,28.3968,3790800.0
2015-03-23 15:50:00,31.83,31.86,31.75,31.8,7849200.0,28.3968,28.4236,28.3255,28.3701,7849200.0
2015-03-24 09:30:00,31.81,31.82,31.64,31.71,8961600.0,28.379,28.3879,28.2273,28.2898,8961600.0
2015-03-24 09:40:00,31.7,31.78,31.65,31.76,5383200.0,28.2809,28.3522,28.2362,28.3344,5383200.0
2015-03-24 09:50:00,31.76,31.79,31.72,31.77,4390000.0,28.3344,28.3611,28.2987,28.3433,4390000.0
2015-03-24 10:00:00,31.77,31.86,31.77,31.85,4668000.0,28.3433,28.4236,28.3433,28.4147,4668000.0
2015-03-24 10:10:00,31.85,31.96,31.82,31.93,6226800.0,28.4147,28.5128,28.3879,28.486,6226800.0
2015-03-24 10:20:00,31.93,32.01,31.92,31.96,7028800.0,28.486,28.5574,28.4771,28.5128,7028800.0
2015-03-24 10:30:00,31.96,31.96,31.89,31.9,4434800.0,28.5128,28.5128,28.4504,28.4593,4434800.0
2015-03-24 10:40:00,31.9,31.93,31.88,31.88,2566000.0,28.4593,28.486,28.4414,28.4414,2566000.0
2015-03-24 10:50:00,31.88,31.95,31.88,31.9,3293200.0,28.4414,28.5039,28.4414,28.4593,3293200.0
2015-03-24 11:00:00,31.9,31.97,31.87,31.93,3209600.0,28.4593,28.5217,28.4325,28.486,3209600.0
2015-03-24 11:10:00,31.94,31.97,31.92,31.96,2855200.0,28.495,28.5217,28.4771,28.5128,2855200.0
2015-03-24 11:20:00,31.96,31.96,31.92,31.95,1865200.0,28.5128,28.5128,28.4771,28.5039,1865200.0
2015-03-24 11:30:00,31.95,31.96,31.92,31.93,1680400.0,28.5039,28.5128,28.4771,28.486,1680400.0
2015-03-24 11:40:00,31.93,31.95,31.9,31.91,1959600.0,28.486,28.5039,28.4593,28.4682,1959600.0
2015-03-24 11:50:00,31.91,31.92,31.89,31.9,1278000.0,28.4682,28.4771,28.4504,28.4593,1278000.0
2015-03-24 12:00:00,31.9,31.92,31.87,31.9,1847200.0,28.4593,28.4771,28.4325,28.4593,1847200.0
2015-03-24 12:10:00,31.9,31.94,31.89,31.93,1709200.0,28.4593,28.495,28.4504,28.486,1709200.0
2015-03-24 12:20:00,31.93,31.93,31.89,31.89,1997200.0,28.486,28.486,28.4504,28.4504,1997200.0
2015-03-24 12:30:00,31.89,31.91,31.84,31.85,2896800.0,28.4504,28.4682,28.4057,28.4147,2896800.0
2015-03-24 12:40:00,31.86,31.87,31.82,31.82,1772800.0,28.4236,28.4325,28.3879,28.3879,1772800.0
2015-03-24 12:50:00,31.82,31.84,31.78,31.78,2301200.0,28.3879,28.4057,28.3522,28.3522,2301200.0
2015-03-24 13:00:00,31.79,31.85,31.78,31.84,1570800.0,28.3611,28.4147,28.3522,28.4057,1570800.0
2015-03-24 13:10:00,31.84,31.87,31.81,31.86,1653600.0,28.4057,28.4325,28.379,28.4236,1653600.0
2015-03-24 13:20:00,31.86,31.86,31.76,31.79,2118800.0,28.4236,28.4236,28.3344,28.3611,2118800.0
2015-03-24 13:30:00,31.78,31.81,31.77,31.79,1441200.0,28.3522,28.379,28.3433,28.3611,1441200.0
2015-03-24 13:40:00,31.79,31.81,31.74,31.77,2363200.0,28.3611,28.379,28.3165,28.3433,2363200.0
2015-03-24 13:50:00,31.78,31.81,31.77,31.79,1491600.0,28.3522,28.379,28.3433,28.3611,1491600.0
2015-03-24 14:00:00,31.79,31.79,31.73,31.74,2076000.0,28.3611,28.3611,28.3076,28.3165,2076000.0
2015-03-24 14:10:00,31.74,31.76,31.7,31.7,2536400.0,28.3165,28.3344,28.2809,28.2809,2536400.0
2015-03-24 14:20:00,31.7,31.74,31.69,31.73,1909200.0,28.2809,28.3165,28.2719,28.3076,1909200.0
2015-03-24 14:30:00,31.73,31.73,31.68,31.69,2400400.0,28.3076,28.3076,28.263,28.2719,2400400.0
2015-03-24 14:40:00,31.69,31.75,31.68,31.74,1686800.0,28.2719,28.3255,28.263,28.3165,1686800.0
2015-03-24 14:50:00,31.74,31.75,31.72,31.73,1263600.0,28.3165,28.3255,28.2987,28.3076,1263600.0
2015-03-24 15:00:00,31.73,31.77,31.72,31.75,2163200.0,28.3076,28.3433,28.2987,28.3255,2163200.0
2015-03-24 15:10:00,31.75,31.78,31.74,31.77,1632000.0,28.3255,28.3522,28.3165,28.3433,1632000.0
2015-03-24 15:20:00,31.77,31.77,31.69,31.7,2168400.0,28.3433,28.3433,28.2719,28.2809,2168400.0
2015-03-24 15:30:00,31.7,31.74,31.7,31.72,1940000.0,28.2809,28.3165,28.2809,28.2987,1940000.0
2015-03-24 15:40:00,31.72,31.73,31.66,31.67,3533600.0,28.2987,28.3076,28.2452,28.2541,3533600.0
2015-03-24 15:50:00,31.67,31.7,31.67,31.67,5211600.0,28.2541,28.2809,28.2541,28.2541,5211600.0
2015-03-25 09:30:00,31.67,31.71,31.53,31.56,9051200.0,28.2541,28.2898,28.1292,28.156,9051200.0
2015-03-25 09:40:00,31.56,31.63,31.45,31.46,8528800.0,28.156,28.2184,28.0578,28.0667,8528800.0
2015-03-25 09:50:00,31.46,31.49,31.38,31.44,7187200.0,28.0667,28.0935,27.9954,28.0489,7187200.0
2015-03-25 10:00:00,31.44,31.44,31.33,31.38,7590800.0,28.0489,28.0489,27.9508,27.9954,7590800.0
2015-03-25 10:10:00,31.38,31.47,31.37,31.45,4306000.0,27.9954,28.0757,27.9864,28.0578,4306000.0
2015-03-25 10:20:00,31.45,31.52,31.45,31.49,3915600.0,28.0578,28.1203,28.0578,28.0935,3915600.0
2015-03-25 10:30:00,31.49,31.49,31.41,31.43,2423600.0,28.0935,28.0935,28.0221,28.04,2423600.0
2015-03-25 10:40:00,31.43,31.43,31.36,31.38,3380000.0,28.04,28.04,27.9775,27.9954,3380000.0
2015-03-25 10:50:00,31.38,31.5,31.38,31.5,4096400.0,27.9954,28.1024,27.9954,28.1024,4096400.0
2015-03-25 11:00:00,31.5,31.55,31.47,31.48,3344000.0,28.1024,28.147,28.0757,28.0846,3344000.0
2015-03-25 11:10:00,31.48,31.49,31.39,31.44,2656800.0,28.0846,28.0935,28.0043,28.0489,2656800.0
2015-03-25 11:20:00,31.45,31.45,31.37,31.4,2634000.0,28.0578,28.0578,27.9864,28.0132,2634000.0
2015-03-25 11:30:00,31.4,31.4,31.25,31.25,7539200.0,28.0132,28.0132,27.8794,27.8794,7539200.0
2015-03-25 11:40:00,31.25,31.27,31.2,31.26,7904800.0,27.8794,27.8972,27.8348,27.8883,7904800.0
2015-03-25 11:50:00,31.26,31.29,31.22,31.28,4973600.0,27.8883,27.9151,27.8526,27.9062,4973600.0
2015-03-25 12:00:00,31.28,31.3,31.23,31.26,3154800.0,27.9062,27.924,27.8615,27.8883,3154800.0
2015-03-25 12:10:00,31.26,31.26,31.21,31.23,2821600.0,27.8883,27.8883,27.8437,27.8615,2821600.0
2015-03-25 12:20:00,31.23,31.24,31.16,31.16,4721600.0,27.8615,27.8705,27.7991,27.7991,4721600.0
2015-03-25 12:30:00,31.16,31.19,31.11,31.18,5714400.0,27.7991,27.8259,27.7545,27.8169,5714400.0
2015-03-25 12:40:00,31.18,31.18,31.11,31.16,3323200.0,27.8169,27.8169,27.7545,27.7991,3323200.0
2015-03-25 12:50:00,31.16,31.24,31.15,31.23,3379600.0,27.7991,27.8705,27.7902,27.8615,3379600.0
2015-03-25 13:00:00,31.23,31.24,31.18,31.2,2273200.0,27.8615,27.8705,27.8169,27.8348,2273200.0
2015-03-25 13:10:00,31.2,31.26,31.11,31.14,3086800.0,27.8348,27.8883,27.7545,27.7813,3086800.0
2015-03-25 13:20:00,31.14,31.18,31.12,31.14,3225600.0,27.7813,27.8169,27.7634,27.7813,3225600.0
2015-03-25 13:30:00,31.14,31.17,31.11,31.17,2822800.0,27.7813,27.808,27.7545,27.808,2822800.0
2015-03-25 13:40:00,31.17,31.23,31.16,31.22,2725200.0,27.808,27.8615,27.7991,27.8526,2725200.0
2015-03-25 13:50:00,31.22,31.24,31.17,31.18,2137200.0,27.8526,27.8705,27.808,27.8169,2137200.0
2015-03-25 14:00:00,31.18,31.21,31.13,31.13,2079200.0,27.8169,27.8437,27.7723,27.7723,2079200.0
2015-03-25 14:10:00,31.13,31.16,31.09,31.15,2717600.0,27.7723,27.7991,27.7366,27.7902,2717600.0
2015-03-25 14:20:00,31.15,31.17,31.13,31.14,2381200.0,27.7902,27.808,27.7723,27.7813,2381200.0
2015-03-25 14:30:00,31.14,31.14,31.08,31.1,2659200.0,27.7813,27.7813,27.7277,27.7456,2659200.0
2015-03-25 14:40:00,31.1,31.12,31.06,31.11,4016800.0,27.7456,27.7634,27.7099,27.7545,4016800.0
2015-03-25 14:50:00,31.11,31.14,31.06,31.06,2699200.0,27.7545,27.7813,27.7099,27.7099,2699200.0
2015-03-25 15:00:00,31.06,31.08,31.02,31.04,4213200.0,27.7099,27.7277,27.6742,27.692,4213200.0
2015-03-25 15:10:00,31.04,31.09,31.01,31.02,3051600.0,27.692,27.7366,27.6653,27.6742,3051600.0
2015-03-25 15:20:00,31.02,31.03,30.86,30.89,8261200.0,27.6742,27.6831,27.5315,27.5582,8261200.0
2015-03-25 15:30:00,30.89,30.94,30.88,30.92,5556800.0,27.5582,27.6028,27.5493,27.585,5556800.0
2015-03-25 15:40:00,30.92,30.95,30.86,30.9,6752000.0,27.585,27.6117,27.5315,27.5671,6752000.0
2015-03-25 15:50:00,30.89,30.91,30.85,30.85,12342800.0,27.5582,27.5761,27.5225,27.5225,12342800.0
2015-03-26 09:30:00,30.69,30.84,30.65,30.73,13258000.0,27.3798,27.5136,27.3441,27.4155,13258000.0
2015-03-26 09:40:00,30.73,31.11,30.69,31.09,11945200.0,27.4155,27.7545,27.3798,27.7366,11945200.0
2015-03-26 09:50:00,31.09,31.13,30.95,30.98,10206000.0,27.7366,27.7723,27.6117,27.6385,10206000.0
2015-03-26 10:00:00,30.98,31.04,30.86,30.92,7102800.0,27.6385,27.692,27.5315,27.585,7102800.0
2015-03-26 10:10:00,30.92,30.97,30.8,30.85,6918400.0,27.585,27.6296,27.4779,27.5225,6918400.0
2015-03-26 10:20:00,30.85,30.93,30.83,30.88,5781600.0,27.5225,27.5939,27.5047,27.5493,5781600.0
2015-03-26 10:30:00,30.88,30.99,30.86,30.94,4921200.0,27.5493,27.6474,27.5315,27.6028,4921200.0
2015-03-26 10:40:00,30.94,31.04,30.93,31.0,4889600.0,27.6028,27.692,27.5939,27.6564,4889600.0
2015-03-26 10:50:00,31.0,31.07,30.98,31.07,5047600.0,27.6564,27.7188,27.6385,27.7188,5047600.0
2015-03-26 11:00:00,31.07,31.07,30.94,31.02,4348000.0,27.7188,27.7188,27.6028,27.6742,4348000.0
2015-03-26 11:10:00,31.02,31.03,30.95,30.97,2882000.0,27.6742,27.6831,27.6117,27.6296,2882000.0
2015-03-26 11:20:00,30.97,31.09,30.95,31.06,3315600.0,27.6296,27.7366,27.6117,27.7099,3315600.0
2015-03-26 11:30:00,31.06,31.15,31.03,31.13,4542000.0,27.7099,27.7902,27.6831,27.7723,4542000.0
2015-03-26 11:40:00,31.13,31.18,31.13,31.15,3660000.0,27.7723,27.8169,27.7723,27.7902,3660000.0
2015-03-26 11:50:00,31.16,31.21,31.14,31.19,3119200.0,27.7991,27.8437,27.7813,27.8259,3119200.0
2015-03-26 12:00:00,31.2,31.2,31.1,31.15,3649200.0,27.8348,27.8348,27.7456,27.7902,3649200.0
2015-03-26 12:10:00,31.15,31.22,31.14,31.21,3045200.0,27.7902,27.8526,27.7813,27.8437,3045200.0
2015-03-26 12:20:00,31.2,31.21,31.11,31.11,2810000.0,27.8348,27.8437,27.7545,27.7545,2810000.0
2015-03-26 12:30:00,31.11,31.13,31.08,31.11,2212800.0,27.7545,27.7723,27.7277,27.7545,2212800.0
2015-03-26 12:40:00,31.11,31.12,31.03,31.08,2359600.0,27.7545,27.7634,27.6831,27.7277,2359600.0
2015-03-26 12:50:00,31.08,31.14,31.07,31.13,1777200.0,27.7277,27.7813,27.7188,27.7723,1777200.0
2015-03-26 13:00:00,31.13,31.13,31.07,31.11,1182800.0,27.7723,27.7723,27.7188,27.7545,1182800.0
2015-03-26 13:10:00,31.1,31.12,30.97,31.02,3648000.0,27.7456,27.7634,27.6296,27.6742,3648000.0
2015-03-26 13:20:00,31.02,31.04,30.95,31.01,2606800.0,27.6742,27.692,27.6117,27.6653,2606800.0
2015-03-26 13:30:00,31.01,31.08,30.99,31.07,2105200.0,27.6653,27.7277,27.6474,27.7188,2105200.0
2015-03-26 13:40:00,31.08,31.12,31.06,31.09,2666800.0,27.7277,27.7634,27.7099,27.7366,2666800.0
2015-03-26 13:50:00,31.09,31.15,31.07,31.11,3007200.0,27.7366,27.7902,27.7188,27.7545,3007200.0
2015-03-26 14:00:00,31.11,31.15,31.06,31.08,2963200.0,27.7545,27.7902,27.7099,27.7277,2963200.0
2015-03-26 14:10:00,31.08,31.1,31.03,31.09,2260000.0,27.7277,27.7456,27.6831,27.7366,2260000.0
2015-03-26 14:20:00,31.09,31.12,31.07,31.07,1811200.0,27.7366,27.7634,27.7188,27.7188,1811200.0
2015-03-26 14:30:00,31.07,31.17,31.07,31.15,1947600.0,27.7188,27.808,27.7188,27.7902,1947600.0
2015-03-26 14:40:00,31.15,31.18,31.13,31.14,2436800.0,27.7902,27.8169,27.7723,27.7813,2436800.0
2015-03-26 14:50:00,31.14,31.16,31.1,31.1,2539600.0,27.7813,27.7991,27.7456,27.7456,2539600.0
2015-03-26 15:00:00,31.1,31.12,31.07,31.11,2438800.0,27.7456,27.7634,27.7188,27.7545,2438800.0
2015-03-26 15:10:00,31.11,31.12,31.01,31.07,3533600.0,27.7545,27.7634,27.6653,27.7188,3533600.0
2015-03-26 15:20:00,31.07,31.09,31.01,31.03,3110800.0,27.7188,27.7366,27.6653,27.6831,3110800.0
2015-03-26 15:30:00,31.03,31.17,31.01,31.11,4108000.0,27.6831,27.808,27.6653,27.7545,4108000.0
2015-03-26 15:40:00,31.11,31.12,31.05,31.11,3305200.0,27.7545,27.7634,27.701,27.7545,3305200.0
2015-03-26 15:50:00,31.11,31.11,31.06,31.06,7719600.0,27.7545,27.7545,27.7099,27.7099,7719600.0
2015-03-27 09:30:00,31.14,31.18,31.03,31.04,9871200.0,27.7813,27.8169,27.6831,27.692,9871200.0
2015-03-27 09:40:00,31.04,31.14,31.0,31.13,5090400.0,27.692,27.7813,27.6564,27.7723,5090400.0
2015-03-27 09:50:00,31.12,31.14,30.98,31.0,4597600.0,27.7634,27.7813,27.6385,27.6564,4597600.0
2015-03-27 10:00:00,31.0,31.06,30.94,30.97,4493200.0,27.6564,27.7099,27.6028,27.6296,4493200.0
2015-03-27 10:10:00,30.96,30.96,30.85,30.9,5840000.0,27.6207,27.6207,27.5225,27.5671,5840000.0
2015-03-27 10:20:00,30.9,30.96,30.9,30.94,3981200.0,27.5671,27.6207,27.5671,27.6028,3981200.0
2015-03-27 10:30:00,30.94,31.0,30.9,30.99,4642000.0,27.6028,27.6564,27.5671,27.6474,4642000.0
2015-03-27 10:40:00,30.99,31.01,30.92,30.96,3112400.0,27.6474,27.6653,27.585,27.6207,3112400.0
2015-03-27 10:50:00,30.96,31.07,30.96,31.05,3668800.0,27.6207,27.7188,27.6207,27.701,3668800.0
2015-03-27 11:00:00,31.05,31.07,31.0,31.02,2757200.0,27.701,27.7188,27.6564,27.6742,2757200.0
2015-03-27 11:10:00,31.02,31.09,30.99,31.04,2698800.0,27.6742,27.7366,27.6474,27.692,2698800.0
2015-03-27 11:20:00,31.04,31.05,30.94,30.95,3133600.0,27.692,27.701,27.6028,27.6117,3133600.0
2015-03-27 11:30:00,30.95,31.0,30.94,30.99,2382800.0,27.6117,27.6564,27.6028,27.6474,2382800.0
2015-03-27 11:40:00,30.99,30.99,30.95,30.98,1322800.0,27.6474,27.6474,27.6117,27.6385,1322800.0
2015-03-27 11:50:00,30.98,30.98,30.89,30.93,2603600.0,27.6385,27.6385,27.5582,27.5939,2603600.0
2015-03-27 12:00:00,30.93,30.93,30.84,30.85,3877200.0,27.5939,27.5939,27.5136,27.5225,3877200.0
2015-03-27 12:10:00,30.85,30.9,30.84,30.86,3166400.0,27.5225,27.5671,27.5136,27.5315,3166400.0
2015-03-27 12:20:00,30.86,30.9,30.85,30.86,1644400.0,27.5315,27.5671,27.5225,27.5315,1644400.0
2015-03-27 12:30:00,30.86,30.9,30.84,30.87,1754800.0,27.5315,27.5671,27.5136,27.5404,1754800.0
2015-03-27 12:40:00,30.87,30.89,30.8,30.8,2691200.0,27.5404,27.5582,27.4779,27.4779,2691200.0
2015-03-27 12:50:00,30.8,30.89,30.8,30.87,2656800.0,27.4779,27.5582,27.4779,27.5404,2656800.0
2015-03-27 13:00:00,30.87,30.9,30.86,30.89,1607200.0,27.5404,27.5671,27.5315,27.5582,1607200.0
2015-03-27 13:10:00,30.89,30.89,30.84,30.87,1198800.0,27.5582,27.5582,27.5136,27.5404,1198800.0
2015-03-27 13:20:00,30.87,30.93,30.86,30.9,2099200.0,27.5404,27.5939,27.5315,27.5671,2099200.0
2015-03-27 13:30:00,30.9,30.92,30.87,30.89,1306400.0,27.5671,27.585,27.5404,27.5582,1306400.0
2015-03-27 13:40:00,30.89,30.89,30.84,30.87,1072400.0,27.5582,27.5582,27.5136,27.5404,1072400.0
2015-03-27 13:50:00,30.87,30.9,30.86,30.86,1532400.0,27.5404,27.5671,27.5315,27.5315,1532400.0
2015-03-27 14:00:00,30.86,30.9,30.84,30.86,1607200.0,27.5315,27.5671,27.5136,27.5315,1607200.0
2015-03-27 14:10:00,30.86,30.88,30.8,30.83,2221600.0,27.5315,27.5493,27.4779,27.5047,2221600.0
2015-03-27 14:20:00,30.83,30.86,30.81,30.83,1824400.0,27.5047,27.5315,27.4868,27.5047,1824400.0
2015-03-27 14:30:00,30.83,30.84,30.76,30.76,3204000.0,27.5047,27.5136,27.4422,27.4422,3204000.0
2015-03-27 14:40:00,30.76,30.82,30.76,30.8,2314400.0,27.4422,27.4958,27.4422,27.4779,2314400.0
2015-03-27 14:50:00,30.8,30.81,30.73,30.76,4432800.0,27.4779,27.4868,27.4155,27.4422,4432800.0
2015-03-27 15:00:00,30.76,30.84,30.76,30.8,3687200.0,27.4422,27.5136,27.4422,27.4779,3687200.0
2015-03-27 15:10:00,30.8,30.82,30.78,30.78,2419200.0,27.4779,27.4958,27.4601,27.4601,2419200.0
2015-03-27 15:20:00,30.78,30.8,30.75,30.76,2501200.0,27.4601,27.4779,27.4333,27.4422,2501200.0
2015-03-27 15:30:00,30.76,30.83,30.75,30.82,4272000.0,27.4422,27.5047,27.4333,27.4958,4272000.0
2015-03-27 15:40:00,30.82,30.89,30.76,30.76,7056800.0,27.4958,27.5582,27.4422,27.4422,7056800.0
2015-03-27 15:50:00,30.77,30.88,30.76,30.81,12651200.0,27.4512,27.5493,27.4422,27.4868,12651200.0
2015-03-30 09:30:00,31.01,31.28,31.0,31.27,13032400.0,27.6653,27.9062,27.6564,27.8972,13032400.0
2015-03-30 09:40:00,31.28,31.37,31.22,31.34,10725200.0,27.9062,27.9864,27.8526,27.9597,10725200.0
2015-03-30 09:50:00,31.35,31.37,31.29,31.34,7190800.0,27.9686,27.9864,27.9151,27.9597,7190800.0
2015-03-30 10:00:00,31.34,31.41,31.33,31.37,7874400.0,27.9597,28.0221,27.9508,27.9864,7874400.0
2015-03-30 10:10:00,31.37,31.39,31.29,31.33,5404800.0,27.9864,28.0043,27.9151,27.9508,5404800.0
2015-03-30 10:20:00,31.33,31.34,31.28,31.31,4986000.0,27.9508,27.9597,27.9062,27.9329,4986000.0
2015-03-30 10:30:00,31.31,31.37,31.27,31.31,5009200.0,27.9329,27.9864,27.8972,27.9329,5009200.0
2015-03-30 10:40:00,31.31,31.37,31.29,31.36,3573200.0,27.9329,27.9864,27.9151,27.9775,3573200.0
2015-03-30 10:50:00,31.36,31.39,31.35,31.36,3770400.0,27.9775,28.0043,27.9686,27.9775,3770400.0
2015-03-30 11:00:00,31.36,31.4,31.34,31.38,3344400.0,27.9775,28.0132,27.9597,27.9954,3344400.0
2015-03-30 11:10:00,31.38,31.38,31.34,31.35,2295600.0,27.9954,27.9954,27.9597,27.9686,2295600.0
2015-03-30 11:20:00,31.35,31.36,31.27,31.28,2413200.0,27.9686,27.9775,27.8972,27.9062,2413200.0
2015-03-30 11:30:00,31.28,31.3,31.23,31.29,3907600.0,27.9062,27.924,27.8615,27.9151,3907600.0
2015-03-30 11:40:00,31.29,31.32,31.26,31.27,2414800.0,27.9151,27.9418,27.8883,27.8972,2414800.0
2015-03-30 11:50:00,31.27,31.28,31.24,31.27,1624000.0,27.8972,27.9062,27.8705,27.8972,1624000.0
2015-03-30 12:00:00,31.27,31.3,31.25,31.28,1769200.0,27.8972,27.924,27.8794,27.9062,1769200.0
2015-03-30 12:10:00,31.28,31.34,31.27,31.32,2128800.0,27.9062,27.9597,27.8972,27.9418,2128800.0
2015-03-30 12:20:00,31.32,31.34,31.3,31.34,1314000.0,27.9418,27.9597,27.924,27.9597,1314000.0
2015-03-30 12:30:00,31.34,31.37,31.32,31.35,2452000.0,27.9597,27.9864,27.9418,27.9686,2452000.0
2015-03-30 12:40:00,31.35,31.37,31.33,31.37,2004800.0,27.9686,27.9864,27.9508,27.9864,2004800.0
2015-03-30 12:50:00,31.37,31.38,31.33,31.36,1649200.0,27.9864,27.9954,27.9508,27.9775,1649200.0
2015-03-30 13:00:00,31.36,31.39,31.35,31.39,1652400.0,27.9775,28.0043,27.9686,28.0043,1652400.0
2015-03-30 13:10:00,31.39,31.42,31.39,31.41,3343600.0,28.0043,28.0311,28.0043,28.0221,3343600.0
2015-03-30 13:20:00,31.42,31.44,31.4,31.42,2801600.0,28.0311,28.0489,28.0132,28.0311,2801600.0
2015-03-30 13:30:00,31.42,31.47,31.42,31.45,2981600.0,28.0311,28.0757,28.0311,28.0578,2981600.0
2015-03-30 13:40:00,31.45,31.46,31.43,31.43,1878400.0,28.0578,28.0667,28.04,28.04,1878400.0
2015-03-30 13:50:00,31.43,31.45,31.41,31.45,1772000.0,28.04,28.0578,28.0221,28.0578,1772000.0
2015-03-30 14:00:00,31.45,31.48,31.43,31.46,2664000.0,28.0578,28.0846,28.04,28.0667,2664000.0
2015-03-30 14:10:00,31.46,31.47,31.43,31.46,1682400.0,28.0667,28.0757,28.04,28.0667,1682400.0
2015-03-30 14:20:00,31.46,31.47,31.43,31.43,2012000.0,28.0667,28.0757,28.04,28.04,2012000.0
2015-03-30 14:30:00,31.43,31.47,31.43,31.44,1919600.0,28.04,28.0757,28.04,28.0489,1919600.0
2015-03-30 14:40:00,31.44,31.44,31.41,31.43,2230800.0,28.0489,28.0489,28.0221,28.04,2230800.0
2015-03-30 14:50:00,31.43,31.45,31.41,31.43,2024000.0,28.04,28.0578,28.0221,28.04,2024000.0
2015-03-30 15:00:00,31.43,31.49,31.43,31.48,2840400.0,28.04,28.0935,28.04,28.0846,2840400.0
2015-03-30 15:10:00,31.48,31.49,31.46,31.49,2727600.0,28.0846,28.0935,28.0667,28.0935,2727600.0
2015-03-30 15:20:00,31.5,31.53,31.48,31.52,4880400.0,28.1024,28.1292,28.0846,28.1203,4880400.0
2015-03-30 15:30:00,31.52,31.54,31.48,31.51,4176000.0,28.1203,28.1381,28.0846,28.1113,4176000.0
2015-03-30 15:40:00,31.51,31.58,31.51,31.57,5285600.0,28.1113,28.1738,28.1113,28.1649,5285600.0
2015-03-30 15:50:00,31.58,31.6,31.56,31.58,10759200.0,28.1738,28.1916,28.156,28.1738,10759200.0
2015-03-31 09:30:00,31.52,31.62,31.46,31.55,9647600.0,28.1203,28.2095,28.0667,28.147,9647600.0
2015-03-31 09:40:00,31.54,31.55,31.35,31.4,8891600.0,28.1381,28.147,27.9686,28.0132,8891600.0
2015-03-31 09:50:00,31.39,31.43,31.3,31.41,6778400.0,28.0043,28.04,27.924,28.0221,6778400.0
2015-03-31 10:00:00,31.41,31.46,31.34,31.42,5056800.0,28.0221,28.0667,27.9597,28.0311,5056800.0
2015-03-31 10:10:00,31.42,31.42,31.27,31.29,5946000.0,28.0311,28.0311,27.8972,27.9151,5946000.0
2015-03-31 10:20:00,31.29,31.36,31.25,31.33,5030800.0,27.9151,27.9775,27.8794,27.9508,5030800.0
2015-03-31 10:30:00,31.32,31.34,31.23,31.27,4528400.0,27.9418,27.9597,27.8615,27.8972,4528400.0
2015-03-31 10:40:00,31.27,31.35,31.26,31.33,2777600.0,27.8972,27.9686,27.8883,27.9508,2777600.0
2015-03-31 10:50:00,31.33,31.33,31.25,31.25,2976000.0,27.9508,27.9508,27.8794,27.8794,2976000.0
2015-03-31 11:00:00,31.25,31.34,31.25,31.32,2516800.0,27.8794,27.9597,27.8794,27.9418,2516800.0
2015-03-31 11:10:00,31.32,31.4,31.32,31.36,4406400.0,27.9418,28.0132,27.9418,27.9775,4406400.0
2015-03-31 11:20:00,31.36,31.41,31.33,31.39,2392400.0,27.9775,28.0221,27.9508,28.0043,2392400.0
2015-03-31 11:30:00,31.39,31.39,31.27,31.29,3384800.0,28.0043,28.0043,27.8972,27.9151,3384800.0
2015-03-31 11:40:00,31.29,31.32,31.25,31.27,2713600.0,27.9151,27.9418,27.8794,27.8972,2713600.0
2015-03-31 11:50:00,31.27,31.31,31.24,31.27,3559600.0,27.8972,27.9329,27.8705,27.8972,3559600.0
2015-03-31 12:00:00,31.27,31.3,31.25,31.29,1770000.0,27.8972,27.924,27.8794,27.9151,1770000.0
2015-03-31 12:10:00,31.29,31.34,31.28,31.29,1866800.0,27.9151,27.9597,27.9062,27.9151,1866800.0
2015-03-31 12:20:00,31.29,31.32,31.28,31.3,1275200.0,27.9151,27.9418,27.9062,27.924,1275200.0
2015-03-31 12:30:00,31.3,31.34,31.3,31.32,1732800.0,27.924,27.9597,27.924,27.9418,1732800.0
2015-03-31 12:40:00,31.32,31.33,31.27,31.28,1344000.0,27.9418,27.9508,27.8972,27.9062,1344000.0
2015-03-31 12:50:00,31.28,31.31,31.27,31.3,1455600.0,27.9062,27.9329,27.8972,27.924,1455600.0
2015-03-31 13:00:00,31.3,31.34,31.3,31.33,1983600.0,27.924,27.9597,27.924,27.9508,1983600.0
2015-03-31 13:10:00,31.33,31.35,31.31,31.32,1559200.0,27.9508,27.9686,27.9329,27.9418,1559200.0
2015-03-31 13:20:00,31.33,31.35,31.32,31.33,1298000.0,27.9508,27.9686,27.9418,27.9508,1298000.0
2015-03-31 13:30:00,31.33,31.36,31.31,31.36,1861600.0,27.9508,27.9775,27.9329,27.9775,1861600.0
2015-03-31 13:40:00,31.36,31.38,31.33,31.36,1618000.0,27.9775,27.9954,27.9508,27.9775,1618000.0
2015-03-31 13:50:00,31.36,31.36,31.31,31.33,1160400.0,27.9775,27.9775,27.9329,27.9508,1160400.0
2015-03-31 14:00:00,31.33,31.34,31.32,31.33,1133200.0,27.9508,27.9597,27.9418,27.9508,1133200.0
2015-03-31 14:10:00,31.34,31.36,31.33,31.35,1102000.0,27.9597,27.9775,27.9508,27.9686,1102000.0
2015-03-31 14:20:00,31.35,31.38,31.32,31.34,2004800.0,27.9686,27.9954,27.9418,27.9597,2004800.0
2015-03-31 14:30:00,31.34,31.38,31.3,31.3,2163200.0,27.9597,27.9954,27.924,27.924,2163200.0
2015-03-31 14:40:00,31.3,31.33,31.29,31.32,1644000.0,27.924,27.9508,27.9151,27.9418,1644000.0
2015-03-31 14:50:00,31.32,31.34,31.31,31.34,1964800.0,27.9418,27.9597,27.9329,27.9597,1964800.0
2015-03-31 15:00:00,31.34,31.34,31.25,31.27,4179600.0,27.9597,27.9597,27.8794,27.8972,4179600.0
2015-03-31 15:10:00,31.27,31.28,31.18,31.2,5396000.0,27.8972,27.9062,27.8169,27.8348,5396000.0
2015-03-31 15:20:00,31.2,31.23,31.11,31.16,6132800.0,27.8348,27.8615,27.7545,27.7991,6132800.0
2015-03-31 15:30:00,31.16,31.19,31.09,31.18,5142800.0,27.7991,27.8259,27.7366,27.8169,5142800.0
2015-03-31 15:40:00,31.18,31.22,31.14,31.19,4544000.0,27.8169,27.8526,27.7813,27.8259,4544000.0
2015-03-31 15:50:00,31.18,31.19,31.11,31.11,11470000.0,27.8169,27.8259,27.7545,27.7545,11470000.0
2015-04-01 09:30:00,31.21,31.28,31.01,31.02,12551200.0,27.8437,27.9062,27.6653,27.6742,12551200.0
2015-04-01 09:40:00,31.02,31.09,30.84,30.88,9396400.0,27.6742,27.7366,27.5136,27.5493,9396400.0
2015-04-01 09:50:00,30.88,30.9,30.78,30.87,8176000.0,27.5493,27.5671,27.4601,27.5404,8176000.0
2015-04-01 10:00:00,30.87,30.94,30.78,30.87,8081200.0,27.5404,27.6028,27.4601,27.5404,8081200.0
2015-04-01 10:10:00,30.87,31.02,30.86,30.97,6131600.0,27.5404,27.6742,27.5315,27.6296,6131600.0
2015-04-01 10:20:00,30.97,31.02,30.92,30.93,4616000.0,27.6296,27.6742,27.585,27.5939,4616000.0
2015-04-01 10:30:00,30.94,30.96,30.86,30.87,3938400.0,27.6028,27.6207,27.5315,27.5404,3938400.0
2015-04-01 10:40:00,30.86,30.99,30.86,30.96,3734800.0,27.5315,27.6474,27.5315,27.6207,3734800.0
2015-04-01 10:50:00,30.96,31.05,30.96,30.99,4142000.0,27.6207,27.701,27.6207,27.6474,4142000.0
2015-04-01 11:00:00,30.99,31.02,30.92,31.0,3393600.0,27.6474,27.6742,27.585,27.6564,3393600.0
2015-04-01 11:10:00,31.0,31.13,31.0,31.08,4945200.0,27.6564,27.7723,27.6564,27.7277,4945200.0
2015-04-01 11:20:00,31.08,31.1,31.01,31.03,2838000.0,27.7277,27.7456,27.6653,27.6831,2838000.0
2015-04-01 11:30:00,31.03,31.05,30.97,31.0,2831200.0,27.6831,27.701,27.6296,27.6564,2831200.0
2015-04-01 11:40:00,31.0,31.07,30.99,31.06,2356000.0,27.6564,27.7188,27.6474,27.7099,2356000.0
2015-04-01 11:50:00,31.06,31.1,31.0,31.02,2295200.0,27.7099,27.7456,27.6564,27.6742,2295200.0
2015-04-01 12:00:00,31.02,31.06,30.99,31.03,1843200.0,27.6742,27.7099,27.6474,27.6831,1843200.0
2015-04-01 12:10:00,31.03,31.05,30.93,30.97,2288800.0,27.6831,27.701,27.5939,27.6296,2288800.0
2015-04-01 12:20:00,30.97,31.05,30.95,31.02,1674800.0,27.6296,27.701,27.6117,27.6742,1674800.0
2015-04-01 12:30:00,31.03,31.03,30.98,31.0,1329600.0,27.6831,27.6831,27.6385,27.6564,1329600.0
2015-04-01 12:40:00,31.0,31.02,30.93,30.96,1506000.0,27.6564,27.6742,27.5939,27.6207,1506000.0
2015-04-01 12:50:00,30.96,31.02,30.95,30.96,1457200.0,27.6207,27.6742,27.6117,27.6207,1457200.0
2015-04-01 13:00:00,30.96,30.97,30.92,30.97,1606800.0,27.6207,27.6296,27.585,27.6296,1606800.0
2015-04-01 13:10:00,30.97,31.0,30.96,30.96,1234800.0,27.6296,27.6564,27.6207,27.6207,1234800.0
2015-04-01 13:20:00,30.96,31.02,30.95,31.02,1734400.0,27.6207,27.6742,27.6117,27.6742,1734400.0
2015-04-01 13:30:00,31.02,31.08,31.01,31.06,2575600.0,27.6742,27.7277,27.6653,27.7099,2575600.0
2015-04-01 13:40:00,31.06,31.17,31.06,31.17,3653200.0,27.7099,27.808,27.7099,27.808,3653200.0
2015-04-01 13:50:00,31.17,31.17,31.11,31.11,3115200.0,27.808,27.808,27.7545,27.7545,3115200.0
2015-04-01 14:00:00,31.11,31.12,31.08,31.09,2247200.0,27.7545,27.7634,27.7277,27.7366,2247200.0
2015-04-01 14:10:00,31.09,31.1,30.99,31.04,3404800.0,27.7366,27.7456,27.6474,27.692,3404800.0
2015-04-01 14:20:00,31.04,31.07,30.96,30.99,2338000.0,27.692,27.7188,27.6207,27.6474,2338000.0
2015-04-01 14:30:00,30.99,31.0,30.93,30.99,2763200.0,27.6474,27.6564,27.5939,27.6474,2763200.0
2015-04-01 14:40:00,30.99,31.07,30.95,31.06,2312400.0,27.6474,27.7188,27.6117,27.7099,2312400.0
2015-04-01 14:50:00,31.06,31.07,31.01,31.02,1758000.0,27.7099,27.7188,27.6653,27.6742,1758000.0
2015-04-01 15:00:00,31.02,31.03,30.96,30.97,2228400.0,27.6742,27.6831,27.6207,27.6296,2228400.0
2015-04-01 15:10:00,30.97,31.0,30.95,30.97,2070400.0,27.6296,27.6564,27.6117,27.6296,2070400.0
2015-04-01 15:20:00,30.97,31.0,30.95,30.95,2656000.0,27.6296,27.6564,27.6117,27.6117,2656000.0
2015-04-01 15:30:00,30.95,31.02,30.94,30.99,3887200.0,27.6117,27.6742,27.6028,27.6474,3887200.0
2015-04-01 15:40:00,30.99,31.0,30.91,30.96,3320400.0,27.6474,27.6564,27.5761,27.6207,3320400.0
2015-04-01 15:50:00,30.95,31.06,30.95,31.06,7256400.0,27.6117,27.7099,27.6117,27.7099,7256400.0
2015-04-02 09:30:00,31.26,31.28,31.09,31.1,10266800.0,27.8883,27.9062,27.7366,27.7456,10266800.0
2015-04-02 09:40:00,31.11,31.18,31.08,31.17,5998000.0,27.7545,27.8169,27.7277,27.808,5998000.0
2015-04-02 09:50:00,31.18,31.22,31.11,31.12,5080800.0,27.8169,27.8526,27.7545,27.7634,5080800.0
2015-04-02 10:00:00,31.12,31.21,31.12,31.21,4127200.0,27.7634,27.8437,27.7634,27.8437,4127200.0
2015-04-02 10:10:00,31.21,31.25,31.13,31.18,4099600.0,27.8437,27.8794,27.7723,27.8169,4099600.0
2015-04-02 10:20:00,31.18,31.19,31.1,31.13,3178400.0,27.8169,27.8259,27.7456,27.7723,3178400.0
2015-04-02 10:30:00,31.13,31.13,31.05,31.1,3798800.0,27.7723,27.7723,27.701,27.7456,3798800.0
2015-04-02 10:40:00,31.1,31.14,31.07,31.13,2413200.0,27.7456,27.7813,27.7188,27.7723,2413200.0
2015-04-02 10:50:00,31.13,31.17,31.1,31.14,2066000.0,27.7723,27.808,27.7456,27.7813,2066000.0
2015-04-02 11:00:00,31.14,31.16,31.11,31.13,1894400.0,27.7813,27.7991,27.7545,27.7723,1894400.0
2015-04-02 11:10:00,31.13,31.14,31.09,31.12,2087600.0,27.7723,27.7813,27.7366,27.7634,2087600.0
2015-04-02 11:20:00,31.12,31.16,31.11,31.13,2114000.0,27.7634,27.7991,27.7545,27.7723,2114000.0
2015-04-02 11:30:00,31.13,31.17,31.13,31.16,1867600.0,27.7723,27.808,27.7723,27.7991,1867600.0
2015-04-02 11:40:00,31.16,31.19,31.14,31.18,2362800.0,27.7991,27.8259,27.7813,27.8169,2362800.0
2015-04-02 11:50:00,31.18,31.24,31.16,31.2,3068400.0,27.8169,27.8705,27.7991,27.8348,3068400.0
2015-04-02 12:00:00,31.2,31.2,31.15,31.17,2738000.0,27.8348,27.8348,27.7902,27.808,2738000.0
2015-04-02 12:10:00,31.17,31.22,31.16,31.21,1896400.0,27.808,27.8526,27.7991,27.8437,1896400.0
2015-04-02 12:20:00,31.21,31.23,31.19,31.21,1344000.0,27.8437,27.8615,27.8259,27.8437,1344000.0
2015-04-02 12:30:00,31.21,31.26,31.21,31.23,1717600.0,27.8437,27.8883,27.8437,27.8615,1717600.0
2015-04-02 12:40:00,31.23,31.26,31.23,31.23,1793200.0,27.8615,27.8883,27.8615,27.8615,1793200.0
2015-04-02 12:50:00,31.24,31.25,31.2,31.21,1478800.0,27.8705,27.8794,27.8348,27.8437,1478800.0
2015-04-02 13:00:00,31.21,31.22,31.18,31.2,1657200.0,27.8437,27.8526,27.8169,27.8348,1657200.0
2015-04-02 13:10:00,31.2,31.25,31.19,31.23,1341600.0,27.8348,27.8794,27.8259,27.8615,1341600.0
2015-04-02 13:20:00,31.23,31.24,31.2,31.22,1189200.0,27.8615,27.8705,27.8348,27.8526,1189200.0
2015-04-02 13:30:00,31.22,31.23,31.18,31.2,1385200.0,27.8526,27.8615,27.8169,27.8348,1385200.0
2015-04-02 13:40:00,31.2,31.23,31.2,31.23,1613600.0,27.8348,27.8615,27.8348,27.8615,1613600.0
2015-04-02 13:50:00,31.23,31.23,31.2,31.23,1201600.0,27.8615,27.8615,27.8348,27.8615,1201600.0
2015-04-02 14:00:00,31.23,31.23,31.2,31.21,1169200.0,27.8615,27.8615,27.8348,27.8437,1169200.0
2015-04-02 14:10:00,31.21,31.26,31.19,31.26,2215600.0,27.8437,27.8883,27.8259,27.8883,2215600.0
2015-04-02 14:20:00,31.26,31.26,31.24,31.24,1538000.0,27.8883,27.8883,27.8705,27.8705,1538000.0
2015-04-02 14:30:00,31.24,31.25,31.22,31.24,1204400.0,27.8705,27.8794,27.8526,27.8705,1204400.0
2015-04-02 14:40:00,31.23,31.24,31.18,31.2,2365600.0,27.8615,27.8705,27.8169,27.8348,2365600.0
2015-04-02 14:50:00,31.2,31.23,31.2,31.22,1487200.0,27.8348,27.8615,27.8348,27.8526,1487200.0
2015-04-02 15:00:00,31.22,31.27,31.22,31.25,2403600.0,27.8526,27.8972,27.8526,27.8794,2403600.0
2015-04-02 15:10:00,31.25,31.27,31.23,31.27,1920800.0,27.8794,27.8972,27.8615,27.8972,1920800.0
2015-04-02 15:20:00,31.27,31.28,31.24,31.25,2524000.0,27.8972,27.9062,27.8705,27.8794,2524000.0
2015-04-02 15:30:00,31.25,31.35,31.25,31.34,5209600.0,27.8794,27.9686,27.8794,27.9597,5209600.0
2015-04-02 15:40:00,31.34,31.39,31.32,31.39,5413200.0,27.9597,28.0043,27.9418,28.0043,5413200.0
2015-04-02 15:50:00,31.39,31.39,31.33,31.33,8756000.0,28.0043,28.0043,27.9508,27.9508,8756000.0
2015-04-06 09:30:00,31.12,31.29,31.08,31.25,8592800.0,27.7634,27.9151,27.7277,27.8794,8592800.0
2015-04-06 09:40:00,31.25,31.45,31.25,31.41,6492000.0,27.8794,28.0578,27.8794,28.0221,6492000.0
2015-04-06 09:50:00,31.41,31.46,31.37,31.45,4441600.0,28.0221,28.0667,27.9864,28.0578,4441600.0
2015-04-06 10:00:00,31.45,31.6,31.45,31.55,7028400.0,28.0578,28.1916,28.0578,28.147,7028400.0
2015-04-06 10:10:00,31.55,31.71,31.52,31.68,7471600.0,28.147,28.2898,28.1203,28.263,7471600.0
2015-04-06 10:20:00,31.69,31.77,31.65,31.73,6329600.0,28.2719,28.3433,28.2362,28.3076,6329600.0
2015-04-06 10:30:00,31.72,31.79,31.72,31.75,5235200.0,28.2987,28.3611,28.2987,28.3255,5235200.0
2015-04-06 10:40:00,31.75,31.77,31.69,31.72,3796800.0,28.3255,28.3433,28.2719,28.2987,3796800.0
2015-04-06 10:50:00,31.72,31.79,31.7,31.75,3434000.0,28.2987,28.3611,28.2809,28.3255,3434000.0
2015-04-06 11:00:00,31.75,31.8,31.75,31.75,2409200.0,28.3255,28.3701,28.3255,28.3255,2409200.0
2015-04-06 11:10:00,31.74,31.76,31.67,31.71,3638400.0,28.3165,28.3344,28.2541,28.2898,3638400.0
2015-04-06 11:20:00,31.7,31.73,31.68,31.69,1927200.0,28.2809,28.3076,28.263,28.2719,1927200.0
2015-04-06 11:30:00,31.69,31.72,31.68,31.72,2328800.0,28.2719,28.2987,28.263,28.2987,2328800.0
2015-04-06 11:40:00,31.72,31.78,31.71,31.76,3246800.0,28.2987,28.3522,28.2898,28.3344,3246800.0
2015-04-06 11:50:00,31.76,31.79,31.74,31.78,2305600.0,28.3344,28.3611,28.3165,28.3522,2305600.0
2015-04-06 12:00:00,31.78,31.81,31.77,31.81,3004400.0,28.3522,28.379,28.3433,28.379,3004400.0
2015-04-06 12:10:00,31.81,31.82,31.78,31.82,1999600.0,28.379,28.3879,28.3522,28.3879,1999600.0
2015-04-06 12:20:00,31.82,31.83,31.79,31.8,2660800.0,28.3879,28.3968,28.3611,28.3701,2660800.0
2015-04-06 12:30:00,31.8,31.81,31.78,31.79,1629600.0,28.3701,28.379,28.3522,28.3611,1629600.0
2015-04-06 12:40:00,31.79,31.8,31.78,31.79,1620000.0,28.3611,28.3701,28.3522,28.3611,1620000.0
2015-04-06 12:50:00,31.79,31.8,31.76,31.79,1257200.0,28.3611,28.3701,28.3344,28.3611,1257200.0
2015-04-06 13:00:00,31.79,31.82,31.79,31.8,1743200.0,28.3611,28.3879,28.3611,28.3701,1743200.0
2015-04-06 13:10:00,31.8,31.82,31.79,31.82,1269600.0,28.3701,28.3879,28.3611,28.3879,1269600.0
2015-04-06 13:20:00,31.82,31.83,31.81,31.82,1279600.0,28.3879,28.3968,28.379,28.3879,1279600.0
2015-04-06 13:30:00,31.82,31.84,31.82,31.83,2026800.0,28.3879,28.4057,28.3879,28.3968,2026800.0
2015-04-06 13:40:00,31.83,31.83,31.78,31.8,2181200.0,28.3968,28.3968,28.3522,28.3701,2181200.0
2015-04-06 13:50:00,31.8,31.82,31.79,31.8,1229200.0,28.3701,28.3879,28.3611,28.3701,1229200.0
2015-04-06 14:00:00,31.8,31.81,31.77,31.78,1850800.0,28.3701,28.379,28.3433,28.3522,1850800.0
2015-04-06 14:10:00,31.78,31.81,31.74,31.79,3196800.0,28.3522,28.379,28.3165,28.3611,3196800.0
2015-04-06 14:20:00,31.79,31.81,31.78,31.79,1172400.0,28.3611,28.379,28.3522,28.3611,1172400.0
2015-04-06 14:30:00,31.79,31.8,31.77,31.78,1543200.0,28.3611,28.3701,28.3433,28.3522,1543200.0
2015-04-06 14:40:00,31.78,31.81,31.78,31.79,1235200.0,28.3522,28.379,28.3522,28.3611,1235200.0
2015-04-06 14:50:00,31.79,31.81,31.78,31.81,1092800.0,28.3611,28.379,28.3522,28.379,1092800.0
2015-04-06 15:00:00,31.81,31.85,31.78,31.79,3655200.0,28.379,28.4147,28.3522,28.3611,3655200.0
2015-04-06 15:10:00,31.79,31.84,31.78,31.84,2293600.0,28.3611,28.4057,28.3522,28.4057,2293600.0
2015-04-06 15:20:00,31.84,31.86,31.81,31.84,3020000.0,28.4057,28.4236,28.379,28.4057,3020000.0
2015-04-06 15:30:00,31.84,31.88,31.84,31.87,3726800.0,28.4057,28.4414,28.4057,28.4325,3726800.0
2015-04-06 15:40:00,31.87,31.88,31.83,31.83,4126400.0,28.4325,28.4414,28.3968,28.3968,4126400.0
2015-04-06 15:50:00,31.84,31.86,31.81,31.84,6612800.0,28.4057,28.4236,28.379,28.4057,6612800.0
2015-04-07 09:30:00,31.91,32.03,31.88,31.97,12021600.0,28.4682,28.5753,28.4414,28.5217,12021600.0
2015-04-07 09:40:00,31.96,31.99,31.88,31.91,6906400.0,28.5128,28.5396,28.4414,28.4682,6906400.0
2015-04-07 09:50:00,31.91,31.91,31.8,31.81,7940800.0,28.4682,28.4682,28.3701,28.379,7940800.0
2015-04-07 10:00:00,31.8,31.88,31.78,31.81,4978400.0,28.3701,28.4414,28.3522,28.379,4978400.0
2015-04-07 10:10:00,31.81,31.9,31.78,31.88,4471600.0,28.379,28.4593,28.3522,28.4414,4471600.0
2015-04-07 10:20:00,31.88,31.91,31.82,31.87,3961200.0,28.4414,28.4682,28.3879,28.4325,3961200.0
2015-04-07 10:30:00,31.87,31.88,31.83,31.86,3128400.0,28.4325,28.4414,28.3968,28.4236,3128400.0
2015-04-07 10:40:00,31.86,31.87,31.81,31.82,2722800.0,28.4236,28.4325,28.379,28.3879,2722800.0
2015-04-07 10:50:00,31.82,31.84,31.79,31.79,2113600.0,28.3879,28.4057,28.3611,28.3611,2113600.0
2015-04-07 11:00:00,31.79,31.81,31.73,31.78,4495200.0,28.3611,28.379,28.3076,28.3522,4495200.0
2015-04-07 11:10:00,31.78,31.81,31.75,31.76,3200000.0,28.3522,28.379,28.3255,28.3344,3200000.0
2015-04-07 11:20:00,31.76,31.76,31.73,31.73,2612400.0,28.3344,28.3344,28.3076,28.3076,2612400.0
2015-04-07 11:30:00,31.73,31.78,31.73,31.75,1786400.0,28.3076,28.3522,28.3076,28.3255,1786400.0
2015-04-07 11:40:00,31.75,31.77,31.74,31.76,1255200.0,28.3255,28.3433,28.3165,28.3344,1255200.0
2015-04-07 11:50:00,31.76,31.76,31.73,31.75,1105200.0,28.3344,28.3344,28.3076,28.3255,1105200.0
2015-04-07 12:00:00,31.75,31.82,31.75,31.8,2408000.0,28.3255,28.3879,28.3255,28.3701,2408000.0
2015-04-07 12:10:00,31.79,31.81,31.77,31.78,1559600.0,28.3611,28.379,28.3433,28.3522,1559600.0
2015-04-07 12:20:00,31.78,31.79,31.77,31.78,1137600.0,28.3522,28.3611,28.3433,28.3522,1137600.0
2015-04-07 12:30:00,31.78,31.79,31.73,31.74,1865200.0,28.3522,28.3611,28.3076,28.3165,1865200.0
2015-04-07 12:40:00,31.74,31.74,31.7,31.72,2540400.0,28.3165,28.3165,28.2809,28.2987,2540400.0
2015-04-07 12:50:00,31.72,31.73,31.7,31.72,1254000.0,28.2987,28.3076,28.2809,28.2987,1254000.0
2015-04-07 13:00:00,31.72,31.74,31.7,31.73,1315600.0,28.2987,28.3165,28.2809,28.3076,1315600.0
2015-04-07 13:10:00,31.72,31.73,31.68,31.71,2030000.0,28.2987,28.3076,28.263,28.2898,2030000.0
2015-04-07 13:20:00,31.71,31.71,31.67,31.69,1472000.0,28.2898,28.2898,28.2541,28.2719,1472000.0
2015-04-07 13:30:00,31.69,31.7,31.67,31.69,1591200.0,28.2719,28.2809,28.2541,28.2719,1591200.0
2015-04-07 13:40:00,31.69,31.7,31.66,31.67,1801600.0,28.2719,28.2809,28.2452,28.2541,1801600.0
2015-04-07 13:50:00,31.67,31.69,31.65,31.68,1652000.0,28.2541,28.2719,28.2362,28.263,1652000.0
2015-04-07 14:00:00,31.68,31.72,31.67,31.71,2243200.0,28.263,28.2987,28.2541,28.2898,2243200.0
2015-04-07 14:10:00,31.71,31.72,31.69,31.69,1295600.0,28.2898,28.2987,28.2719,28.2719,1295600.0
2015-04-07 14:20:00,31.69,31.72,31.67,31.71,2006000.0,28.2719,28.2987,28.2541,28.2898,2006000.0
2015-04-07 14:30:00,31.71,31.73,31.7,31.73,1352800.0,28.2898,28.3076,28.2809,28.3076,1352800.0
2015-04-07 14:40:00,31.73,31.76,31.73,31.75,2290800.0,28.3076,28.3344,28.3076,28.3255,2290800.0
2015-04-07 14:50:00,31.75,31.75,31.7,31.7,1692000.0,28.3255,28.3255,28.2809,28.2809,1692000.0
2015-04-07 15:00:00,31.7,31.73,31.68,31.68,1897200.0,28.2809,28.3076,28.263,28.263,1897200.0
2015-04-07 15:10:00,31.68,31.68,31.64,31.64,2309600.0,28.263,28.263,28.2273,28.2273,2309600.0
2015-04-07 15:20:00,31.64,31.64,31.58,31.62,3342800.0,28.2273,28.2273,28.1738,28.2095,3342800.0
2015-04-07 15:30:00,31.62,31.64,31.55,31.55,3822400.0,28.2095,28.2273,28.147,28.147,3822400.0
2015-04-07 15:40:00,31.55,31.56,31.5,31.51,5158400.0,28.147,28.156,28.1024,28.1113,5158400.0
2015-04-07 15:50:00,31.51,31.53,31.5,31.5,7181200.0,28.1113,28.1292,28.1024,28.1024,7181200.0
2015-04-08 09:30:00,31.46,31.48,31.31,31.34,10014000.0,28.0667,28.0846,27.9329,27.9597,10014000.0
2015-04-08 09:40:00,31.35,31.41,31.28,31.39,7368000.0,27.9686,28.0221,27.9062,28.0043,7368000.0
2015-04-08 09:50:00,31.4,31.6,31.39,31.5,8754400.0,28.0132,28.1916,28.0043,28.1024,8754400.0
2015-04-08 10:00:00,31.5,31.57,31.46,31.52,4767600.0,28.1024,28.1649,28.0667,28.1203,4767600.0
2015-04-08 10:10:00,31.51,31.58,31.49,31.56,4075600.0,28.1113,28.1738,28.0935,28.156,4075600.0
2015-04-08 10:20:00,31.55,31.57,31.44,31.46,5095200.0,28.147,28.1649,28.0489,28.0667,5095200.0
2015-04-08 10:30:00,31.46,31.46,31.33,31.37,5305200.0,28.0667,28.0667,27.9508,27.9864,5305200.0
2015-04-08 10:40:00,31.37,31.37,31.24,31.3,7560800.0,27.9864,27.9864,27.8705,27.924,7560800.0
2015-04-08 10:50:00,31.3,31.35,31.29,31.33,3523200.0,27.924,27.9686,27.9151,27.9508,3523200.0
2015-04-08 11:00:00,31.34,31.39,31.31,31.38,3111200.0,27.9597,28.0043,27.9329,27.9954,3111200.0
2015-04-08 11:10:00,31.38,31.4,31.35,31.4,2029200.0,27.9954,28.0132,27.9686,28.0132,2029200.0
2015-04-08 11:20:00,31.4,31.43,31.38,31.39,2555200.0,28.0132,28.04,27.9954,28.0043,2555200.0
2015-04-08 11:30:00,31.39,31.41,31.36,31.38,1674800.0,28.0043,28.0221,27.9775,27.9954,1674800.0
2015-04-08 11:40:00,31.38,31.41,31.37,31.41,1340000.0,27.9954,28.0221,27.9864,28.0221,1340000.0
2015-04-08 11:50:00,31.41,31.42,31.37,31.42,1951200.0,28.0221,28.0311,27.9864,28.0311,1951200.0
2015-04-08 12:00:00,31.42,31.53,31.42,31.51,3142400.0,28.0311,28.1292,28.0311,28.1113,3142400.0
2015-04-08 12:10:00,31.51,31.53,31.46,31.52,2496000.0,28.1113,28.1292,28.0667,28.1203,2496000.0
2015-04-08 12:20:00,31.52,31.53,31.44,31.44,2190400.0,28.1203,28.1292,28.0489,28.0489,2190400.0
2015-04-08 12:30:00,31.44,31.48,31.41,31.44,1850800.0,28.0489,28.0846,28.0221,28.0489,1850800.0
2015-04-08 12:40:00,31.44,31.47,31.43,31.47,805600.0,28.0489,28.0757,28.04,28.0757,805600.0
2015-04-08 12:50:00,31.47,31.47,31.36,31.38,2123600.0,28.0757,28.0757,27.9775,27.9954,2123600.0
2015-04-08 13:00:00,31.38,31.42,31.36,31.4,1520000.0,27.9954,28.0311,27.9775,28.0132,1520000.0
2015-04-08 13:10:00,31.4,31.41,31.31,31.34,3633600.0,28.0132,28.0221,27.9329,27.9597,3633600.0
2015-04-08 13:20:00,31.34,31.38,31.33,31.37,1919200.0,27.9597,27.9954,27.9508,27.9864,1919200.0
2015-04-08 13:30:00,31.37,31.38,31.35,31.36,1034800.0,27.9864,27.9954,27.9686,27.9775,1034800.0
2015-04-08 13:40:00,31.36,31.4,31.34,31.39,1584400.0,27.9775,28.0132,27.9597,28.0043,1584400.0
2015-04-08 13:50:00,31.4,31.45,31.39,31.41,1866400.0,28.0132,28.0578,28.0043,28.0221,1866400.0
2015-04-08 14:00:00,31.41,31.43,31.3,31.31,3916800.0,28.0221,28.04,27.924,27.9329,3916800.0
2015-04-08 14:10:00,31.31,31.5,31.3,31.47,5897600.0,27.9329,28.1024,27.924,28.0757,5897600.0
2015-04-08 14:20:00,31.47,31.52,31.42,31.45,3028400.0,28.0757,28.1203,28.0311,28.0578,3028400.0
2015-04-08 14:30:00,31.45,31.48,31.42,31.43,1929600.0,28.0578,28.0846,28.0311,28.04,1929600.0
2015-04-08 14:40:00,31.43,31.43,31.38,31.43,2010000.0,28.04,28.04,27.9954,28.04,2010000.0
2015-04-08 14:50:00,31.43,31.43,31.32,31.37,2322000.0,28.04,28.04,27.9418,27.9864,2322000.0
2015-04-08 15:00:00,31.38,31.41,31.36,31.39,1382000.0,27.9954,28.0221,27.9775,28.0043,1382000.0
2015-04-08 15:10:00,31.39,31.4,31.32,31.34,2378000.0,28.0043,28.0132,27.9418,27.9597,2378000.0
2015-04-08 15:20:00,31.34,31.37,31.31,31.33,2089200.0,27.9597,27.9864,27.9329,27.9508,2089200.0
2015-04-08 15:30:00,31.33,31.35,31.3,31.34,2605200.0,27.9508,27.9686,27.924,27.9597,2605200.0
2015-04-08 15:40:00,31.34,31.38,31.3,31.32,3357600.0,27.9597,27.9954,27.924,27.9418,3357600.0
2015-04-08 15:50:00,31.32,31.4,31.31,31.4,6389200.0,27.9418,28.0132,27.9329,28.0132,6389200.0
2015-04-09 09:30:00,31.46,31.57,31.44,31.52,7525600.0,28.0667,28.1649,28.0489,28.1203,7525600.0
2015-04-09 09:40:00,31.52,31.53,31.33,31.39,6220000.0,28.1203,28.1292,27.9508,28.0043,6220000.0
2015-04-09 09:50:00,31.39,31.39,31.27,31.35,5660000.0,28.0043,28.0043,27.8972,27.9686,5660000.0
2015-04-09 10:00:00,31.35,31.42,31.3,31.35,4216800.0,27.9686,28.0311,27.924,27.9686,4216800.0
2015-04-09 10:10:00,31.35,31.37,31.31,31.33,2885600.0,27.9686,27.9864,27.9329,27.9508,2885600.0
2015-04-09 10:20:00,31.34,31.39,31.28,31.37,2990400.0,27.9597,28.0043,27.9062,27.9864,2990400.0
2015-04-09 10:30:00,31.37,31.39,31.3,31.34,2817600.0,27.9864,28.0043,27.924,27.9597,2817600.0
2015-04-09 10:40:00,31.35,31.36,31.25,31.29,3306400.0,27.9686,27.9775,27.8794,27.9151,3306400.0
2015-04-09 10:50:00,31.29,31.33,31.24,31.32,4054800.0,27.9151,27.9508,27.8705,27.9418,4054800.0
2015-04-09 11:00:00,31.32,31.32,31.28,31.28,2400800.0,27.9418,27.9418,27.9062,27.9062,2400800.0
2015-04-09 11:10:00,31.28,31.31,31.17,31.22,4933200.0,27.9062,27.9329,27.808,27.8526,4933200.0
2015-04-09 11:20:00,31.22,31.3,31.17,31.26,3369200.0,27.8526,27.924,27.808,27.8883,3369200.0
2015-04-09 11:30:00,31.26,31.3,31.24,31.29,1878000.0,27.8883,27.924,27.8705,27.9151,1878000.0
2015-04-09 11:40:00,31.29,31.33,31.27,31.3,2351600.0,27.9151,27.9508,27.8972,27.924,2351600.0
2015-04-09 11:50:00,31.3,31.32,31.28,31.32,1446400.0,27.924,27.9418,27.9062,27.9418,1446400.0
2015-04-09 12:00:00,31.32,31.33,31.3,31.32,882000.0,27.9418,27.9508,27.924,27.9418,882000.0
2015-04-09 12:10:00,31.32,31.37,31.32,31.36,1766400.0,27.9418,27.9864,27.9418,27.9775,1766400.0
2015-04-09 12:20:00,31.36,31.42,31.34,31.39,2794800.0,27.9775,28.0311,27.9597,28.0043,2794800.0
2015-04-09 12:30:00,31.39,31.4,31.36,31.4,1424800.0,28.0043,28.0132,27.9775,28.0132,1424800.0
2015-04-09 12:40:00,31.4,31.41,31.37,31.38,1262000.0,28.0132,28.0221,27.9864,27.9954,1262000.0
2015-04-09 12:50:00,31.38,31.39,31.36,31.36,1016000.0,27.9954,28.0043,27.9775,27.9775,1016000.0
2015-04-09 13:00:00,31.36,31.38,31.33,31.34,1089600.0,27.9775,27.9954,27.9508,27.9597,1089600.0
2015-04-09 13:10:00,31.34,31.37,31.34,31.34,991600.0,27.9597,27.9864,27.9597,27.9597,991600.0
2015-04-09 13:20:00,31.34,31.37,31.33,31.34,1158800.0,27.9597,27.9864,27.9508,27.9597,1158800.0
2015-04-09 13:30:00,31.34,31.34,31.29,31.3,1850400.0,27.9597,27.9597,27.9151,27.924,1850400.0
2015-04-09 13:40:00,31.3,31.35,31.29,31.33,1258800.0,27.924,27.9686,27.9151,27.9508,1258800.0
2015-04-09 13:50:00,31.33,31.35,31.31,31.32,1032800.0,27.9508,27.9686,27.9329,27.9418,1032800.0
2015-04-09 14:00:00,31.32,31.35,31.3,31.33,1070800.0,27.9418,27.9686,27.924,27.9508,1070800.0
2015-04-09 14:10:00,31.33,31.34,31.32,31.34,868000.0,27.9508,27.9597,27.9418,27.9597,868000.0
2015-04-09 14:20:00,31.34,31.34,31.31,31.33,1184000.0,27.9597,27.9597,27.9329,27.9508,1184000.0
2015-04-09 14:30:00,31.33,31.39,31.32,31.39,1480400.0,27.9508,28.0043,27.9418,28.0043,1480400.0
2015-04-09 14:40:00,31.39,31.41,31.37,31.4,1669200.0,28.0043,28.0221,27.9864,28.0132,1669200.0
2015-04-09 14:50:00,31.4,31.48,31.4,31.48,2811600.0,28.0132,28.0846,28.0132,28.0846,2811600.0
2015-04-09 15:00:00,31.47,31.5,31.45,31.49,3406400.0,28.0757,28.1024,28.0578,28.0935,3406400.0
2015-04-09 15:10:00,31.49,31.6,31.48,31.55,5204000.0,28.0935,28.1916,28.0846,28.147,5204000.0
2015-04-09 15:20:00,31.55,31.61,31.53,31.61,3793600.0,28.147,28.2006,28.1292,28.2006,3793600.0
2015-04-09 15:30:00,31.61,31.61,31.52,31.55,3304800.0,28.2006,28.2006,28.1203,28.147,3304800.0
2015-04-09 15:40:00,31.55,31.59,31.52,31.56,3519600.0,28.147,28.1827,28.1203,28.156,3519600.0
2015-04-09 15:50:00,31.56,31.65,31.56,31.64,9018000.0,28.156,28.2362,28.156,28.2273,9018000.0
2015-04-10 09:30:00,31.49,31.56,31.35,31.41,11992800.0,28.0935,28.156,27.9686,28.0221,11992800.0
2015-04-10 09:40:00,31.41,31.45,31.32,31.4,8226800.0,28.0221,28.0578,27.9418,28.0132,8226800.0
2015-04-10 09:50:00,31.4,31.52,31.38,31.51,7150800.0,28.0132,28.1203,27.9954,28.1113,7150800.0
2015-04-10 10:00:00,31.51,31.61,31.5,31.57,7931200.0,28.1113,28.2006,28.1024,28.1649,7931200.0
2015-04-10 10:10:00,31.57,31.6,31.52,31.54,5337600.0,28.1649,28.1916,28.1203,28.1381,5337600.0
2015-04-10 10:20:00,31.54,31.61,31.52,31.59,4150400.0,28.1381,28.2006,28.1203,28.1827,4150400.0
2015-04-10 10:30:00,31.59,31.7,31.59,31.66,6183600.0,28.1827,28.2809,28.1827,28.2452,6183600.0
2015-04-10 10:40:00,31.67,31.67,31.6,31.63,3976000.0,28.2541,28.2541,28.1916,28.2184,3976000.0
2015-04-10 10:50:00,31.63,31.7,31.63,31.7,3420800.0,28.2184,28.2809,28.2184,28.2809,3420800.0
2015-04-10 11:00:00,31.7,31.72,31.67,31.72,2744000.0,28.2809,28.2987,28.2541,28.2987,2744000.0
2015-04-10 11:10:00,31.72,31.72,31.67,31.67,2696400.0,28.2987,28.2987,28.2541,28.2541,2696400.0
2015-04-10 11:20:00,31.67,31.7,31.64,31.69,2680000.0,28.2541,28.2809,28.2273,28.2719,2680000.0
2015-04-10 11:30:00,31.69,31.7,31.68,31.69,1968800.0,28.2719,28.2809,28.263,28.2719,1968800.0
2015-04-10 11:40:00,31.69,31.69,31.58,31.6,3610000.0,28.2719,28.2719,28.1738,28.1916,3610000.0
2015-04-10 11:50:00,31.6,31.62,31.59,31.59,1955600.0,28.1916,28.2095,28.1827,28.1827,1955600.0
2015-04-10 12:00:00,31.6,31.62,31.56,31.58,2219600.0,28.1916,28.2095,28.156,28.1738,2219600.0
2015-04-10 12:10:00,31.58,31.59,31.54,31.59,2360800.0,28.1738,28.1827,28.1381,28.1827,2360800.0
2015-04-10 12:20:00,31.59,31.64,31.58,31.63,2042000.0,28.1827,28.2273,28.1738,28.2184,2042000.0
2015-04-10 12:30:00,31.64,31.66,31.62,31.63,1354400.0,28.2273,28.2452,28.2095,28.2184,1354400.0
2015-04-10 12:40:00,31.63,31.64,31.61,31.63,1413600.0,28.2184,28.2273,28.2006,28.2184,1413600.0
2015-04-10 12:50:00,31.63,31.67,31.62,31.66,1632000.0,28.2184,28.2541,28.2095,28.2452,1632000.0
2015-04-10 13:00:00,31.66,31.68,31.64,31.67,1602400.0,28.2452,28.263,28.2273,28.2541,1602400.0
2015-04-10 13:10:00,31.66,31.67,31.65,31.66,969600.0,28.2452,28.2541,28.2362,28.2452,969600.0
2015-04-10 13:20:00,31.66,31.69,31.65,31.68,2027200.0,28.2452,28.2719,28.2362,28.263,2027200.0
2015-04-10 13:30:00,31.68,31.69,31.67,31.69,1488400.0,28.263,28.2719,28.2541,28.2719,1488400.0
2015-04-10 13:40:00,31.69,31.75,31.69,31.74,3096000.0,28.2719,28.3255,28.2719,28.3165,3096000.0
2015-04-10 13:50:00,31.74,31.77,31.74,31.75,4083600.0,28.3165,28.3433,28.3165,28.3255,4083600.0
2015-04-10 14:00:00,31.75,31.75,31.7,31.71,2522800.0,28.3255,28.3255,28.2809,28.2898,2522800.0
2015-04-10 14:10:00,31.72,31.75,31.71,31.72,2185600.0,28.2987,28.3255,28.2898,28.2987,2185600.0
2015-04-10 14:20:00,31.72,31.73,31.68,31.72,2217200.0,28.2987,28.3076,28.263,28.2987,2217200.0
2015-04-10 14:30:00,31.72,31.79,31.71,31.79,4018400.0,28.2987,28.3611,28.2898,28.3611,4018400.0
2015-04-10 14:40:00,31.79,31.79,31.75,31.78,2850800.0,28.3611,28.3611,28.3255,28.3522,2850800.0
2015-04-10 14:50:00,31.78,31.8,31.76,31.77,2479600.0,28.3522,28.3701,28.3344,28.3433,2479600.0
2015-04-10 15:00:00,31.77,31.79,31.73,31.75,2462400.0,28.3433,28.3611,28.3076,28.3255,2462400.0
2015-04-10 15:10:00,31.75,31.77,31.72,31.74,2782800.0,28.3255,28.3433,28.2987,28.3165,2782800.0
2015-04-10 15:20:00,31.74,31.78,31.74,31.76,2314000.0,28.3165,28.3522,28.3165,28.3344,2314000.0
2015-04-10 15:30:00,31.77,31.79,31.75,31.77,3759600.0,28.3433,28.3611,28.3255,28.3433,3759600.0
2015-04-10 15:40:00,31.78,31.8,31.75,31.76,4066400.0,28.3522,28.3701,28.3255,28.3344,4066400.0
2015-04-10 15:50:00,31.76,31.78,31.74,31.78,8103600.0,28.3344,28.3522,28.3165,28.3522,8103600.0
2015-04-13 09:30:00,32.09,32.14,31.94,31.96,17202400.0,28.6288,28.6734,28.495,28.5128,17202400.0
2015-04-13 09:40:00,31.96,32.09,31.96,32.07,8500800.0,28.5128,28.6288,28.5128,28.6109,8500800.0
2015-04-13 09:50:00,32.07,32.07,31.99,32.02,4101200.0,28.6109,28.6109,28.5396,28.5663,4101200.0
2015-04-13 10:00:00,32.01,32.06,31.96,32.02,4866800.0,28.5574,28.602,28.5128,28.5663,4866800.0
2015-04-13 10:10:00,32.03,32.06,32.0,32.02,3661200.0,28.5753,28.602,28.5485,28.5663,3661200.0
2015-04-13 10:20:00,32.02,32.05,32.01,32.02,2657600.0,28.5663,28.5931,28.5574,28.5663,2657600.0
2015-04-13 10:30:00,32.02,32.05,32.01,32.02,2379600.0,28.5663,28.5931,28.5574,28.5663,2379600.0
2015-04-13 10:40:00,32.02,32.02,31.98,31.99,3052800.0,28.5663,28.5663,28.5306,28.5396,3052800.0
2015-04-13 10:50:00,31.99,32.0,31.95,31.97,2811200.0,28.5396,28.5485,28.5039,28.5217,2811200.0
2015-04-13 11:00:00,31.97,32.01,31.96,32.0,2169200.0,28.5217,28.5574,28.5128,28.5485,2169200.0
2015-04-13 11:10:00,32.0,32.02,31.98,31.99,2354400.0,28.5485,28.5663,28.5306,28.5396,2354400.0
2015-04-13 11:20:00,31.99,32.0,31.86,31.87,3575200.0,28.5396,28.5485,28.4236,28.4325,3575200.0
2015-04-13 11:30:00,31.86,31.91,31.86,31.88,3306400.0,28.4236,28.4682,28.4236,28.4414,3306400.0
2015-04-13 11:40:00,31.88,31.89,31.82,31.87,3290400.0,28.4414,28.4504,28.3879,28.4325,3290400.0
2015-04-13 11:50:00,31.87,31.88,31.81,31.86,2629200.0,28.4325,28.4414,28.379,28.4236,2629200.0
2015-04-13 12:00:00,31.86,31.87,31.82,31.83,1255600.0,28.4236,28.4325,28.3879,28.3968,1255600.0
2015-04-13 12:10:00,31.83,31.84,31.78,31.8,2626400.0,28.3968,28.4057,28.3522,28.3701,2626400.0
2015-04-13 12:20:00,31.8,31.89,31.79,31.86,2988400.0,28.3701,28.4504,28.3611,28.4236,2988400.0
2015-04-13 12:30:00,31.86,31.87,31.81,31.84,2195600.0,28.4236,28.4325,28.379,28.4057,2195600.0
2015-04-13 12:40:00,31.84,31.85,31.8,31.84,1994800.0,28.4057,28.4147,28.3701,28.4057,1994800.0
2015-04-13 12:50:00,31.84,31.86,31.83,31.83,1012800.0,28.4057,28.4236,28.3968,28.3968,1012800.0
2015-04-13 13:00:00,31.83,31.83,31.75,31.77,2655600.0,28.3968,28.3968,28.3255,28.3433,2655600.0
2015-04-13 13:10:00,31.77,31.77,31.73,31.76,3191600.0,28.3433,28.3433,28.3076,28.3344,3191600.0
2015-04-13 13:20:00,31.76,31.8,31.75,31.77,2222800.0,28.3344,28.3701,28.3255,28.3433,2222800.0
2015-04-13 13:30:00,31.77,31.79,31.74,31.78,1838800.0,28.3433,28.3611,28.3165,28.3522,1838800.0
2015-04-13 13:40:00,31.78,31.78,31.71,31.72,2760800.0,28.3522,28.3522,28.2898,28.2987,2760800.0
2015-04-13 13:50:00,31.71,31.75,31.69,31.73,2504000.0,28.2898,28.3255,28.2719,28.3076,2504000.0
2015-04-13 14:00:00,31.73,31.75,31.71,31.72,1816400.0,28.3076,28.3255,28.2898,28.2987,1816400.0
2015-04-13 14:10:00,31.72,31.74,31.68,31.7,2064800.0,28.2987,28.3165,28.263,28.2809,2064800.0
2015-04-13 14:20:00,31.7,31.73,31.69,31.73,1420800.0,28.2809,28.3076,28.2719,28.3076,1420800.0
2015-04-13 14:30:00,31.74,31.76,31.7,31.75,1803600.0,28.3165,28.3344,28.2809,28.3255,1803600.0
2015-04-13 14:40:00,31.75,31.78,31.73,31.74,2166800.0,28.3255,28.3522,28.3076,28.3165,2166800.0
2015-04-13 14:50:00,31.74,31.75,31.7,31.75,2181200.0,28.3165,28.3255,28.2809,28.3255,2181200.0
2015-04-13 15:00:00,31.75,31.83,31.74,31.81,3432800.0,28.3255,28.3968,28.3165,28.379,3432800.0
2015-04-13 15:10:00,31.81,31.82,31.74,31.77,2222800.0,28.379,28.3879,28.3165,28.3433,2222800.0
2015-04-13 15:20:00,31.77,31.77,31.69,31.72,2380800.0,28.3433,28.3433,28.2719,28.2987,2380800.0
2015-04-13 15:30:00,31.72,31.75,31.71,31.74,2212800.0,28.2987,28.3255,28.2898,28.3165,2212800.0
2015-04-13 15:40:00,31.73,31.75,31.68,31.68,3049200.0,28.3076,28.3255,28.263,28.263,3049200.0
2015-04-13 15:50:00,31.68,31.75,31.65,31.71,7360800.0,28.263,28.3255,28.2362,28.2898,7360800.0
2015-04-14 09:30:00,31.75,31.8,31.68,31.78,6748400.0,28.3255,28.3701,28.263,28.3522,6748400.0
2015-04-14 09:40:00,31.78,31.82,31.6,31.64,6290400.0,28.3522,28.3879,28.1916,28.2273,6290400.0
2015-04-14 09:50:00,31.64,31.69,31.53,31.56,4671600.0,28.2273,28.2719,28.1292,28.156,4671600.0
2015-04-14 10:00:00,31.56,31.61,31.48,31.54,6308000.0,28.156,28.2006,28.0846,28.1381,6308000.0
2015-04-14 10:10:00,31.54,31.61,31.51,31.55,2986800.0,28.1381,28.2006,28.1113,28.147,2986800.0
2015-04-14 10:20:00,31.55,31.6,31.53,31.57,2289600.0,28.147,28.1916,28.1292,28.1649,2289600.0
2015-04-14 10:30:00,31.57,31.57,31.49,31.55,2916800.0,28.1649,28.1649,28.0935,28.147,2916800.0
2015-04-14 10:40:00,31.55,31.6,31.52,31.58,2234400.0,28.147,28.1916,28.1203,28.1738,2234400.0
2015-04-14 10:50:00,31.58,31.59,31.54,31.55,2074800.0,28.1738,28.1827,28.1381,28.147,2074800.0
2015-04-14 11:00:00,31.55,31.6,31.52,31.58,2143200.0,28.147,28.1916,28.1203,28.1738,2143200.0
2015-04-14 11:10:00,31.58,31.66,31.58,31.61,2845600.0,28.1738,28.2452,28.1738,28.2006,2845600.0
2015-04-14 11:20:00,31.61,31.62,31.56,31.58,1844800.0,28.2006,28.2095,28.156,28.1738,1844800.0
2015-04-14 11:30:00,31.58,31.6,31.53,31.53,1860400.0,28.1738,28.1916,28.1292,28.1292,1860400.0
2015-04-14 11:40:00,31.53,31.58,31.53,31.57,1587600.0,28.1292,28.1738,28.1292,28.1649,1587600.0
2015-04-14 11:50:00,31.57,31.57,31.55,31.56,1134400.0,28.1649,28.1649,28.147,28.156,1134400.0
2015-04-14 12:00:00,31.56,31.62,31.56,31.62,1999600.0,28.156,28.2095,28.156,28.2095,1999600.0
2015-04-14 12:10:00,31.62,31.63,31.59,31.6,1124800.0,28.2095,28.2184,28.1827,28.1916,1124800.0
2015-04-14 12:20:00,31.6,31.63,31.6,31.61,1290800.0,28.1916,28.2184,28.1916,28.2006,1290800.0
2015-04-14 12:30:00,31.61,31.69,31.6,31.66,2581200.0,28.2006,28.2719,28.1916,28.2452,2581200.0
2015-04-14 12:40:00,31.66,31.68,31.63,31.65,1514000.0,28.2452,28.263,28.2184,28.2362,1514000.0
2015-04-14 12:50:00,31.64,31.65,31.6,31.6,971600.0,28.2273,28.2362,28.1916,28.1916,971600.0
2015-04-14 13:00:00,31.6,31.61,31.59,31.61,786800.0,28.1916,28.2006,28.1827,28.2006,786800.0
2015-04-14 13:10:00,31.6,31.64,31.59,31.61,1080400.0,28.1916,28.2273,28.1827,28.2006,1080400.0
2015-04-14 13:20:00,31.61,31.63,31.6,31.62,952800.0,28.2006,28.2184,28.1916,28.2095,952800.0
2015-04-14 13:30:00,31.63,31.64,31.58,31.58,1002800.0,28.2184,28.2273,28.1738,28.1738,1002800.0
2015-04-14 13:40:00,31.58,31.62,31.58,31.61,786800.0,28.1738,28.2095,28.1738,28.2006,786800.0
2015-04-14 13:50:00,31.61,31.62,31.59,31.61,732800.0,28.2006,28.2095,28.1827,28.2006,732800.0
2015-04-14 14:00:00,31.61,31.61,31.58,31.61,1284400.0,28.2006,28.2006,28.1738,28.2006,1284400.0
2015-04-14 14:10:00,31.61,31.61,31.58,31.59,916800.0,28.2006,28.2006,28.1738,28.1827,916800.0
2015-04-14 14:20:00,31.59,31.6,31.57,31.59,1013600.0,28.1827,28.1916,28.1649,28.1827,1013600.0
2015-04-14 14:30:00,31.59,31.6,31.55,31.55,1470000.0,28.1827,28.1916,28.147,28.147,1470000.0
2015-04-14 14:40:00,31.55,31.58,31.54,31.56,2086400.0,28.147,28.1738,28.1381,28.156,2086400.0
2015-04-14 14:50:00,31.56,31.61,31.56,31.6,1466800.0,28.156,28.2006,28.156,28.1916,1466800.0
2015-04-14 15:00:00,31.61,31.64,31.59,31.6,2168000.0,28.2006,28.2273,28.1827,28.1916,2168000.0
2015-04-14 15:10:00,31.6,31.64,31.6,31.63,2102000.0,28.1916,28.2273,28.1916,28.2184,2102000.0
2015-04-14 15:20:00,31.63,31.63,31.57,31.57,2263600.0,28.2184,28.2184,28.1649,28.1649,2263600.0
2015-04-14 15:30:00,31.57,31.62,31.57,31.58,1708000.0,28.1649,28.2095,28.1649,28.1738,1708000.0
2015-04-14 15:40:00,31.58,31.61,31.57,31.6,2214400.0,28.1738,28.2006,28.1649,28.1916,2214400.0
2015-04-14 15:50:00,31.6,31.6,31.53,31.58,5527200.0,28.1916,28.1916,28.1292,28.1738,5527200.0
2015-04-15 09:30:00,31.6,31.71,31.55,31.57,6886000.0,28.1916,28.2898,28.147,28.1649,6886000.0
2015-04-15 09:40:00,31.56,31.6,31.53,31.56,3662400.0,28.156,28.1916,28.1292,28.156,3662400.0
2015-04-15 09:50:00,31.57,31.66,31.54,31.59,5276000.0,28.1649,28.2452,28.1381,28.1827,5276000.0
2015-04-15 10:00:00,31.59,31.64,31.55,31.6,3552400.0,28.1827,28.2273,28.147,28.1916,3552400.0
2015-04-15 10:10:00,31.6,31.61,31.57,31.59,1610800.0,28.1916,28.2006,28.1649,28.1827,1610800.0
2015-04-15 10:20:00,31.6,31.61,31.58,31.59,1854000.0,28.1916,28.2006,28.1738,28.1827,1854000.0
2015-04-15 10:30:00,31.59,31.63,31.59,31.61,2401200.0,28.1827,28.2184,28.1827,28.2006,2401200.0
2015-04-15 10:40:00,31.61,31.61,31.53,31.55,3153600.0,28.2006,28.2006,28.1292,28.147,3153600.0
2015-04-15 10:50:00,31.55,31.59,31.55,31.58,1790800.0,28.147,28.1827,28.147,28.1738,1790800.0
2015-04-15 11:00:00,31.58,31.6,31.55,31.56,1796800.0,28.1738,28.1916,28.147,28.156,1796800.0
2015-04-15 11:10:00,31.56,31.6,31.55,31.56,2383200.0,28.156,28.1916,28.147,28.156,2383200.0
2015-04-15 11:20:00,31.56,31.56,31.53,31.55,2225200.0,28.156,28.156,28.1292,28.147,2225200.0
2015-04-15 11:30:00,31.55,31.55,31.5,31.52,2355200.0,28.147,28.147,28.1024,28.1203,2355200.0
2015-04-15 11:40:00,31.52,31.57,31.52,31.55,1778800.0,28.1203,28.1649,28.1203,28.147,1778800.0
2015-04-15 11:50:00,31.55,31.6,31.55,31.57,2131600.0,28.147,28.1916,28.147,28.1649,2131600.0
2015-04-15 12:00:00,31.57,31.58,31.54,31.54,1149200.0,28.1649,28.1738,28.1381,28.1381,1149200.0
2015-04-15 12:10:00,31.54,31.56,31.53,31.55,1014000.0,28.1381,28.156,28.1292,28.147,1014000.0
2015-04-15 12:20:00,31.55,31.56,31.53,31.54,1083200.0,28.147,28.156,28.1292,28.1381,1083200.0
2015-04-15 12:30:00,31.54,31.56,31.5,31.52,1768800.0,28.1381,28.156,28.1024,28.1203,1768800.0
2015-04-15 12:40:00,31.52,31.54,31.51,31.53,1022800.0,28.1203,28.1381,28.1113,28.1292,1022800.0
2015-04-15 12:50:00,31.53,31.55,31.51,31.54,1481600.0,28.1292,28.147,28.1113,28.1381,1481600.0
2015-04-15 13:00:00,31.54,31.56,31.52,31.54,1612400.0,28.1381,28.156,28.1203,28.1381,1612400.0
2015-04-15 13:10:00,31.54,31.57,31.53,31.56,1464800.0,28.1381,28.1649,28.1292,28.156,1464800.0
2015-04-15 13:20:00,31.56,31.63,31.55,31.61,2313200.0,28.156,28.2184,28.147,28.2006,2313200.0
2015-04-15 13:30:00,31.61,31.64,31.6,31.61,2926000.0,28.2006,28.2273,28.1916,28.2006,2926000.0
2015-04-15 13:40:00,31.61,31.65,31.61,31.63,1930400.0,28.2006,28.2362,28.2006,28.2184,1930400.0
2015-04-15 13:50:00,31.63,31.64,31.6,31.62,1332800.0,28.2184,28.2273,28.1916,28.2095,1332800.0
2015-04-15 14:00:00,31.62,31.7,31.61,31.69,3482400.0,28.2095,28.2809,28.2006,28.2719,3482400.0
2015-04-15 14:10:00,31.69,31.71,31.66,31.69,2991200.0,28.2719,28.2898,28.2452,28.2719,2991200.0
2015-04-15 14:20:00,31.68,31.7,31.65,31.68,1687200.0,28.263,28.2809,28.2362,28.263,1687200.0
2015-04-15 14:30:00,31.68,31.74,31.68,31.73,3520000.0,28.263,28.3165,28.263,28.3076,3520000.0
2015-04-15 14:40:00,31.72,31.77,31.72,31.77,3134000.0,28.2987,28.3433,28.2987,28.3433,3134000.0
2015-04-15 14:50:00,31.77,31.78,31.75,31.77,2552000.0,28.3433,28.3522,28.3255,28.3433,2552000.0
2015-04-15 15:00:00,31.77,31.78,31.74,31.75,2468000.0,28.3433,28.3522,28.3165,28.3255,2468000.0
2015-04-15 15:10:00,31.75,31.76,31.69,31.72,2955200.0,28.3255,28.3344,28.2719,28.2987,2955200.0
2015-04-15 15:20:00,31.72,31.75,31.7,31.74,2006800.0,28.2987,28.3255,28.2809,28.3165,2006800.0
2015-04-15 15:30:00,31.74,31.74,31.67,31.67,2529600.0,28.3165,28.3165,28.2541,28.2541,2529600.0
2015-04-15 15:40:00,31.67,31.71,31.66,31.69,2945200.0,28.2541,28.2898,28.2452,28.2719,2945200.0
2015-04-15 15:50:00,31.68,31.72,31.68,31.7,5449200.0,28.263,28.2987,28.263,28.2809,5449200.0
2015-04-16 09:30:00,31.57,31.71,31.54,31.66,8484000.0,28.1649,28.2898,28.1381,28.2452,8484000.0
2015-04-16 09:40:00,31.66,31.78,31.63,31.69,5269200.0,28.2452,28.3522,28.2184,28.2719,5269200.0
2015-04-16 09:50:00,31.7,31.71,31.64,31.65,2829200.0,28.2809,28.2898,28.2273,28.2362,2829200.0
2015-04-16 10:00:00,31.66,31.7,31.64,31.65,3262000.0,28.2452,28.2809,28.2273,28.2362,3262000.0
2015-04-16 10:10:00,31.65,31.67,31.61,31.66,3016400.0,28.2362,28.2541,28.2006,28.2452,3016400.0
2015-04-16 10:20:00,31.65,31.66,31.62,31.63,2406800.0,28.2362,28.2452,28.2095,28.2184,2406800.0
2015-04-16 10:30:00,31.63,31.66,31.61,31.65,3288800.0,28.2184,28.2452,28.2006,28.2362,3288800.0
2015-04-16 10:40:00,31.65,31.67,31.64,31.66,2134800.0,28.2362,28.2541,28.2273,28.2452,2134800.0
2015-04-16 10:50:00,31.66,31.67,31.61,31.62,1689200.0,28.2452,28.2541,28.2006,28.2095,1689200.0
2015-04-16 11:00:00,31.62,31.64,31.58,31.61,2126000.0,28.2095,28.2273,28.1738,28.2006,2126000.0
2015-04-16 11:10:00,31.61,31.65,31.59,31.63,1839200.0,28.2006,28.2362,28.1827,28.2184,1839200.0
2015-04-16 11:20:00,31.63,31.64,31.61,31.62,1292800.0,28.2184,28.2273,28.2006,28.2095,1292800.0
2015-04-16 11:30:00,31.62,31.65,31.61,31.65,2100800.0,28.2095,28.2362,28.2006,28.2362,2100800.0
2015-04-16 11:40:00,31.65,31.65,31.62,31.64,1660000.0,28.2362,28.2362,28.2095,28.2273,1660000.0
2015-04-16 11:50:00,31.64,31.66,31.63,31.66,1766000.0,28.2273,28.2452,28.2184,28.2452,1766000.0
2015-04-16 12:00:00,31.66,31.67,31.61,31.63,1476800.0,28.2452,28.2541,28.2006,28.2184,1476800.0
2015-04-16 12:10:00,31.63,31.65,31.6,31.61,1265600.0,28.2184,28.2362,28.1916,28.2006,1265600.0
2015-04-16 12:20:00,31.61,31.63,31.61,31.62,1132000.0,28.2006,28.2184,28.2006,28.2095,1132000.0
2015-04-16 12:30:00,31.62,31.63,31.61,31.61,838000.0,28.2095,28.2184,28.2006,28.2006,838000.0
2015-04-16 12:40:00,31.61,31.63,31.58,31.61,1858000.0,28.2006,28.2184,28.1738,28.2006,1858000.0
2015-04-16 12:50:00,31.61,31.62,31.59,31.61,1065200.0,28.2006,28.2095,28.1827,28.2006,1065200.0
2015-04-16 13:00:00,31.61,31.63,31.6,31.6,1404800.0,28.2006,28.2184,28.1916,28.1916,1404800.0
2015-04-16 13:10:00,31.6,31.62,31.59,31.62,1016000.0,28.1916,28.2095,28.1827,28.2095,1016000.0
2015-04-16 13:20:00,31.62,31.63,31.6,31.61,1540800.0,28.2095,28.2184,28.1916,28.2006,1540800.0
2015-04-16 13:30:00,31.61,31.64,31.6,31.64,1386400.0,28.2006,28.2273,28.1916,28.2273,1386400.0
2015-04-16 13:40:00,31.63,31.71,31.63,31.7,2850400.0,28.2184,28.2898,28.2184,28.2809,2850400.0
2015-04-16 13:50:00,31.7,31.73,31.69,31.72,2197600.0,28.2809,28.3076,28.2719,28.2987,2197600.0
2015-04-16 14:00:00,31.72,31.73,31.68,31.68,2041200.0,28.2987,28.3076,28.263,28.263,2041200.0
2015-04-16 14:10:00,31.68,31.7,31.64,31.66,2097600.0,28.263,28.2809,28.2273,28.2452,2097600.0
2015-04-16 14:20:00,31.66,31.67,31.64,31.66,1221200.0,28.2452,28.2541,28.2273,28.2452,1221200.0
2015-04-16 14:30:00,31.66,31.67,31.61,31.62,2087600.0,28.2452,28.2541,28.2006,28.2095,2087600.0
2015-04-16 14:40:00,31.62,31.64,31.6,31.61,1731600.0,28.2095,28.2273,28.1916,28.2006,1731600.0
2015-04-16 14:50:00,31.61,31.62,31.57,31.58,2514800.0,28.2006,28.2095,28.1649,28.1738,2514800.0
2015-04-16 15:00:00,31.58,31.6,31.56,31.57,2414000.0,28.1738,28.1916,28.156,28.1649,2414000.0
2015-04-16 15:10:00,31.57,31.63,31.55,31.63,3381200.0,28.1649,28.2184,28.147,28.2184,3381200.0
2015-04-16 15:20:00,31.63,31.64,31.57,31.59,3010000.0,28.2184,28.2273,28.1649,28.1827,3010000.0
2015-04-16 15:30:00,31.58,31.62,31.57,31.61,1773600.0,28.1738,28.2095,28.1649,28.2006,1773600.0
2015-04-16 15:40:00,31.61,31.61,31.55,31.57,3078000.0,28.2006,28.2006,28.147,28.1649,3078000.0
2015-04-16 15:50:00,31.57,31.57,31.53,31.55,6637600.0,28.1649,28.1649,28.1292,28.147,6637600.0
2015-04-17 09:30:00,31.39,31.54,31.33,31.46,16534400.0,28.0043,28.1381,27.9508,28.0667,16534400.0
2015-04-17 09:40:00,31.45,31.5,31.29,31.36,8593200.0,28.0578,28.1024,27.9151,27.9775,8593200.0
2015-04-17 09:50:00,31.35,31.36,31.29,31.31,5925600.0,27.9686,27.9775,27.9151,27.9329,5925600.0
2015-04-17 10:00:00,31.31,31.34,31.2,31.23,10991200.0,27.9329,27.9597,27.8348,27.8615,10991200.0
2015-04-17 10:10:00,31.23,31.28,31.18,31.22,6693200.0,27.8615,27.9062,27.8169,27.8526,6693200.0
2015-04-17 10:20:00,31.23,31.25,31.19,31.25,4306800.0,27.8615,27.8794,27.8259,27.8794,4306800.0
2015-04-17 10:30:00,31.24,31.29,31.22,31.26,3563600.0,27.8705,27.9151,27.8526,27.8883,3563600.0
2015-04-17 10:40:00,31.26,31.31,31.25,31.27,2654000.0,27.8883,27.9329,27.8794,27.8972,2654000.0
2015-04-17 10:50:00,31.27,31.31,31.25,31.31,4108800.0,27.8972,27.9329,27.8794,27.9329,4108800.0
2015-04-17 11:00:00,31.31,31.36,31.29,31.36,6056000.0,27.9329,27.9775,27.9151,27.9775,6056000.0
2015-04-17 11:10:00,31.36,31.44,31.35,31.42,5122400.0,27.9775,28.0489,27.9686,28.0311,5122400.0
2015-04-17 11:20:00,31.42,31.43,31.35,31.36,4312400.0,28.0311,28.04,27.9686,27.9775,4312400.0
2015-04-17 11:30:00,31.36,31.41,31.34,31.35,3150800.0,27.9775,28.0221,27.9597,27.9686,3150800.0
2015-04-17 11:40:00,31.35,31.36,31.32,31.35,2125200.0,27.9686,27.9775,27.9418,27.9686,2125200.0
2015-04-17 11:50:00,31.35,31.38,31.33,31.36,1991200.0,27.9686,27.9954,27.9508,27.9775,1991200.0
2015-04-17 12:00:00,31.36,31.39,31.36,31.38,1700000.0,27.9775,28.0043,27.9775,27.9954,1700000.0
2015-04-17 12:10:00,31.38,31.41,31.37,31.39,1766400.0,27.9954,28.0221,27.9864,28.0043,1766400.0
2015-04-17 12:20:00,31.39,31.41,31.38,31.4,1936800.0,28.0043,28.0221,27.9954,28.0132,1936800.0
2015-04-17 12:30:00,31.4,31.4,31.35,31.38,1478800.0,28.0132,28.0132,27.9686,27.9954,1478800.0
2015-04-17 12:40:00,31.38,31.38,31.31,31.32,2034000.0,27.9954,27.9954,27.9329,27.9418,2034000.0
2015-04-17 12:50:00,31.32,31.34,31.3,31.33,1546000.0,27.9418,27.9597,27.924,27.9508,1546000.0
2015-04-17 13:00:00,31.33,31.34,31.31,31.33,1538400.0,27.9508,27.9597,27.9329,27.9508,1538400.0
2015-04-17 13:10:00,31.33,31.34,31.32,31.34,1150400.0,27.9508,27.9597,27.9418,27.9597,1150400.0
2015-04-17 13:20:00,31.34,31.35,31.3,31.31,2098000.0,27.9597,27.9686,27.924,27.9329,2098000.0
2015-04-17 13:30:00,31.31,31.32,31.27,31.29,2353600.0,27.9329,27.9418,27.8972,27.9151,2353600.0
2015-04-17 13:40:00,31.29,31.31,31.27,31.29,2025200.0,27.9151,27.9329,27.8972,27.9151,2025200.0
2015-04-17 13:50:00,31.29,31.31,31.22,31.25,4389200.0,27.9151,27.9329,27.8526,27.8794,4389200.0
2015-04-17 14:00:00,31.25,31.25,31.19,31.19,2946800.0,27.8794,27.8794,27.8259,27.8259,2946800.0
2015-04-17 14:10:00,31.19,31.21,31.13,31.15,5632800.0,27.8259,27.8437,27.7723,27.7902,5632800.0
2015-04-17 14:20:00,31.15,31.18,31.11,31.18,4782400.0,27.7902,27.8169,27.7545,27.8169,4782400.0
2015-04-17 14:30:00,31.18,31.18,31.14,31.15,2609600.0,27.8169,27.8169,27.7813,27.7902,2609600.0
2015-04-17 14:40:00,31.15,31.2,31.15,31.18,2910800.0,27.7902,27.8348,27.7902,27.8169,2910800.0
2015-04-17 14:50:00,31.18,31.19,31.15,31.17,2483600.0,27.8169,27.8259,27.7902,27.808,2483600.0
2015-04-17 15:00:00,31.17,31.21,31.16,31.2,2568000.0,27.808,27.8437,27.7991,27.8348,2568000.0
2015-04-17 15:10:00,31.2,31.22,31.18,31.19,2916000.0,27.8348,27.8526,27.8169,27.8259,2916000.0
2015-04-17 15:20:00,31.19,31.2,31.14,31.18,3525200.0,27.8259,27.8348,27.7813,27.8169,3525200.0
2015-04-17 15:30:00,31.19,31.26,31.18,31.23,5329600.0,27.8259,27.8883,27.8169,27.8615,5329600.0
2015-04-17 15:40:00,31.23,31.25,31.17,31.18,4439200.0,27.8615,27.8794,27.808,27.8169,4439200.0
2015-04-17 15:50:00,31.18,31.2,31.16,31.19,8455600.0,27.8169,27.8348,27.7991,27.8259,8455600.0
2015-04-20 09:30:00,31.39,31.46,31.29,31.32,10963600.0,28.0043,28.0667,27.9151,27.9418,10963600.0
2015-04-20 09:40:00,31.31,31.53,31.31,31.52,8012000.0,27.9329,28.1292,27.9329,28.1203,8012000.0
2015-04-20 09:50:00,31.52,31.6,31.5,31.6,7580400.0,28.1203,28.1916,28.1024,28.1916,7580400.0
2015-04-20 10:00:00,31.6,31.64,31.53,31.61,7649200.0,28.1916,28.2273,28.1292,28.2006,7649200.0
2015-04-20 10:10:00,31.61,31.71,31.6,31.68,7325600.0,28.2006,28.2898,28.1916,28.263,7325600.0
2015-04-20 10:20:00,31.68,31.72,31.64,31.72,5680000.0,28.263,28.2987,28.2273,28.2987,5680000.0
2015-04-20 10:30:00,31.72,31.78,31.72,31.75,6064800.0,28.2987,28.3522,28.2987,28.3255,6064800.0
2015-04-20 10:40:00,31.75,31.75,31.69,31.7,3812000.0,28.3255,28.3255,28.2719,28.2809,3812000.0
2015-04-20 10:50:00,31.71,31.79,31.69,31.79,4281600.0,28.2898,28.3611,28.2719,28.3611,4281600.0
2015-04-20 11:00:00,31.79,31.83,31.78,31.8,4346800.0,28.3611,28.3968,28.3522,28.3701,4346800.0
2015-04-20 11:10:00,31.8,31.84,31.78,31.8,4646000.0,28.3701,28.4057,28.3522,28.3701,4646000.0
2015-04-20 11:20:00,31.8,31.87,31.8,31.87,3198000.0,28.3701,28.4325,28.3701,28.4325,3198000.0
2015-04-20 11:30:00,31.87,31.9,31.83,31.85,5054800.0,28.4325,28.4593,28.3968,28.4147,5054800.0
2015-04-20 11:40:00,31.85,31.88,31.84,31.88,2516400.0,28.4147,28.4414,28.4057,28.4414,2516400.0
2015-04-20 11:50:00,31.88,31.9,31.87,31.9,2930000.0,28.4414,28.4593,28.4325,28.4593,2930000.0
2015-04-20 12:00:00,31.9,31.91,31.87,31.91,2414400.0,28.4593,28.4682,28.4325,28.4682,2414400.0
2015-04-20 12:10:00,31.9,31.95,31.9,31.93,3779600.0,28.4593,28.5039,28.4593,28.486,3779600.0
2015-04-20 12:20:00,31.93,31.96,31.92,31.94,2418400.0,28.486,28.5128,28.4771,28.495,2418400.0
2015-04-20 12:30:00,31.95,31.98,31.94,31.97,2570400.0,28.5039,28.5306,28.495,28.5217,2570400.0
2015-04-20 12:40:00,31.97,31.98,31.89,31.92,3270400.0,28.5217,28.5306,28.4504,28.4771,3270400.0
2015-04-20 12:50:00,31.92,31.95,31.9,31.93,2302400.0,28.4771,28.5039,28.4593,28.486,2302400.0
2015-04-20 13:00:00,31.93,31.98,31.92,31.98,2552000.0,28.486,28.5306,28.4771,28.5306,2552000.0
2015-04-20 13:10:00,31.98,32.03,31.98,32.0,5198000.0,28.5306,28.5753,28.5306,28.5485,5198000.0
2015-04-20 13:20:00,32.0,32.01,31.96,31.98,2452000.0,28.5485,28.5574,28.5128,28.5306,2452000.0
2015-04-20 13:30:00,31.98,32.02,31.96,32.01,2177600.0,28.5306,28.5663,28.5128,28.5574,2177600.0
2015-04-20 13:40:00,32.01,32.01,31.98,31.99,1493200.0,28.5574,28.5574,28.5306,28.5396,1493200.0
2015-04-20 13:50:00,31.99,32.01,31.98,32.0,2203600.0,28.5396,28.5574,28.5306,28.5485,2203600.0
2015-04-20 14:00:00,32.0,32.01,31.96,31.97,2434000.0,28.5485,28.5574,28.5128,28.5217,2434000.0
2015-04-20 14:10:00,31.97,31.98,31.93,31.95,3050000.0,28.5217,28.5306,28.486,28.5039,3050000.0
2015-04-20 14:20:00,31.95,31.99,31.95,31.98,1973600.0,28.5039,28.5396,28.5039,28.5306,1973600.0
2015-04-20 14:30:00,31.98,31.99,31.97,31.98,1705200.0,28.5306,28.5396,28.5217,28.5306,1705200.0
2015-04-20 14:40:00,31.98,31.99,31.97,31.97,2327200.0,28.5306,28.5396,28.5217,28.5217,2327200.0
2015-04-20 14:50:00,31.97,31.99,31.93,31.96,2590400.0,28.5217,28.5396,28.486,28.5128,2590400.0
2015-04-20 15:00:00,31.96,31.97,31.92,31.97,3012000.0,28.5128,28.5217,28.4771,28.5217,3012000.0
2015-04-20 15:10:00,31.97,31.98,31.93,31.94,2676800.0,28.5217,28.5306,28.486,28.495,2676800.0
2015-04-20 15:20:00,31.94,31.94,31.86,31.87,5057200.0,28.495,28.495,28.4236,28.4325,5057200.0
2015-04-20 15:30:00,31.87,31.9,31.84,31.85,4350800.0,28.4325,28.4593,28.4057,28.4147,4350800.0
2015-04-20 15:40:00,31.86,31.88,31.83,31.87,5241600.0,28.4236,28.4414,28.3968,28.4325,5241600.0
2015-04-20 15:50:00,31.87,31.92,31.86,31.9,8403600.0,28.4325,28.4771,28.4236,28.4593,8403600.0
2015-04-21 09:30:00,32.02,32.05,31.84,31.89,13428000.0,28.5663,28.5931,28.4057,28.4504,13428000.0
2015-04-21 09:40:00,31.89,31.92,31.78,31.82,7480000.0,28.4504,28.4771,28.3522,28.3879,7480000.0
2015-04-21 09:50:00,31.82,31.86,31.75,31.75,4230000.0,28.3879,28.4236,28.3255,28.3255,4230000.0
2015-04-21 10:00:00,31.75,31.78,31.7,31.75,6277600.0,28.3255,28.3522,28.2809,28.3255,6277600.0
2015-04-21 10:10:00,31.75,31.81,31.73,31.81,6200000.0,28.3255,28.379,28.3076,28.379,6200000.0
2015-04-21 10:20:00,31.81,31.81,31.75,31.78,3086000.0,28.379,28.379,28.3255,28.3522,3086000.0
2015-04-21 10:30:00,31.79,31.79,31.73,31.76,3356800.0,28.3611,28.3611,28.3076,28.3344,3356800.0
2015-04-21 10:40:00,31.76,31.77,31.67,31.69,5804000.0,28.3344,28.3433,28.2541,28.2719,5804000.0
2015-04-21 10:50:00,31.69,31.73,31.68,31.7,2682400.0,28.2719,28.3076,28.263,28.2809,2682400.0
2015-04-21 11:00:00,31.7,31.76,31.68,31.73,2760000.0,28.2809,28.3344,28.263,28.3076,2760000.0
2015-04-21 11:10:00,31.74,31.76,31.72,31.74,2172400.0,28.3165,28.3344,28.2987,28.3165,2172400.0
2015-04-21 11:20:00,31.74,31.77,31.72,31.75,1576400.0,28.3165,28.3433,28.2987,28.3255,1576400.0
2015-04-21 11:30:00,31.75,31.78,31.73,31.77,1958000.0,28.3255,28.3522,28.3076,28.3433,1958000.0
2015-04-21 11:40:00,31.77,31.77,31.72,31.74,2290000.0,28.3433,28.3433,28.2987,28.3165,2290000.0
2015-04-21 11:50:00,31.74,31.75,31.72,31.74,1734000.0,28.3165,28.3255,28.2987,28.3165,1734000.0
2015-04-21 12:00:00,31.74,31.77,31.74,31.77,1405200.0,28.3165,28.3433,28.3165,28.3433,1405200.0
2015-04-21 12:10:00,31.78,31.81,31.77,31.79,1720800.0,28.3522,28.379,28.3433,28.3611,1720800.0
2015-04-21 12:20:00,31.79,31.84,31.78,31.83,1999600.0,28.3611,28.4057,28.3522,28.3968,1999600.0
2015-04-21 12:30:00,31.83,31.83,31.81,31.82,1421600.0,28.3968,28.3968,28.379,28.3879,1421600.0
2015-04-21 12:40:00,31.82,31.82,31.78,31.81,1390000.0,28.3879,28.3879,28.3522,28.379,1390000.0
2015-04-21 12:50:00,31.81,31.82,31.78,31.78,1012400.0,28.379,28.3879,28.3522,28.3522,1012400.0
2015-04-21 13:00:00,31.78,31.82,31.78,31.8,1156000.0,28.3522,28.3879,28.3522,28.3701,1156000.0
2015-04-21 13:10:00,31.81,31.86,31.8,31.85,2243600.0,28.379,28.4236,28.3701,28.4147,2243600.0
2015-04-21 13:20:00,31.85,31.87,31.85,31.86,1425200.0,28.4147,28.4325,28.4147,28.4236,1425200.0
2015-04-21 13:30:00,31.86,31.88,31.82,31.82,2016800.0,28.4236,28.4414,28.3879,28.3879,2016800.0
2015-04-21 13:40:00,31.82,31.84,31.78,31.78,1658800.0,28.3879,28.4057,28.3522,28.3522,1658800.0
2015-04-21 13:50:00,31.78,31.82,31.78,31.78,1580800.0,28.3522,28.3879,28.3522,28.3522,1580800.0
2015-04-21 14:00:00,31.79,31.79,31.73,31.77,2910000.0,28.3611,28.3611,28.3076,28.3433,2910000.0
2015-04-21 14:10:00,31.76,31.79,31.74,31.77,2370400.0,28.3344,28.3611,28.3165,28.3433,2370400.0
2015-04-21 14:20:00,31.77,31.81,31.77,31.8,2383200.0,28.3433,28.379,28.3433,28.3701,2383200.0
2015-04-21 14:30:00,31.8,31.82,31.79,31.79,1555200.0,28.3701,28.3879,28.3611,28.3611,1555200.0
2015-04-21 14:40:00,31.79,31.8,31.75,31.77,1791600.0,28.3611,28.3701,28.3255,28.3433,1791600.0
2015-04-21 14:50:00,31.77,31.78,31.72,31.75,1811600.0,28.3433,28.3522,28.2987,28.3255,1811600.0
2015-04-21 15:00:00,31.75,31.77,31.74,31.76,1407200.0,28.3255,28.3433,28.3165,28.3344,1407200.0
2015-04-21 15:10:00,31.76,31.76,31.72,31.72,1812000.0,28.3344,28.3344,28.2987,28.2987,1812000.0
2015-04-21 15:20:00,31.72,31.75,31.7,31.71,3168800.0,28.2987,28.3255,28.2809,28.2898,3168800.0
2015-04-21 15:30:00,31.71,31.74,31.69,31.74,3088000.0,28.2898,28.3165,28.2719,28.3165,3088000.0
2015-04-21 15:40:00,31.73,31.75,31.72,31.73,2743200.0,28.3076,28.3255,28.2987,28.3076,2743200.0
2015-04-21 15:50:00,31.72,31.75,31.71,31.72,4473200.0,28.2987,28.3255,28.2898,28.2987,4473200.0
2015-04-22 09:30:00,31.75,31.79,31.67,31.73,8096800.0,28.3255,28.3611,28.2541,28.3076,8096800.0
2015-04-22 09:40:00,31.73,31.78,31.61,31.63,6123600.0,28.3076,28.3522,28.2006,28.2184,6123600.0
2015-04-22 09:50:00,31.63,31.7,31.58,31.68,4954400.0,28.2184,28.2809,28.1738,28.263,4954400.0
2015-04-22 10:00:00,31.68,31.7,31.58,31.62,3710000.0,28.263,28.2809,28.1738,28.2095,3710000.0
2015-04-22 10:10:00,31.62,31.67,31.6,31.65,2514800.0,28.2095,28.2541,28.1916,28.2362,2514800.0
2015-04-22 10:20:00,31.65,31.72,31.64,31.68,2433600.0,28.2362,28.2987,28.2273,28.263,2433600.0
2015-04-22 10:30:00,31.68,31.69,31.63,31.65,2152800.0,28.263,28.2719,28.2184,28.2362,2152800.0
2015-04-22 10:40:00,31.65,31.75,31.63,31.72,3989600.0,28.2362,28.3255,28.2184,28.2987,3989600.0
2015-04-22 10:50:00,31.72,31.74,31.7,31.73,1925600.0,28.2987,28.3165,28.2809,28.3076,1925600.0
2015-04-22 11:00:00,31.73,31.8,31.73,31.79,3183200.0,28.3076,28.3701,28.3076,28.3611,3183200.0
2015-04-22 11:10:00,31.8,31.82,31.77,31.78,2944000.0,28.3701,28.3879,28.3433,28.3522,2944000.0
2015-04-22 11:20:00,31.78,31.81,31.77,31.8,1355600.0,28.3522,28.379,28.3433,28.3701,1355600.0
2015-04-22 11:30:00,31.8,31.82,31.75,31.78,2719200.0,28.3701,28.3879,28.3255,28.3522,2719200.0
2015-04-22 11:40:00,31.78,31.8,31.75,31.78,1645200.0,28.3522,28.3701,28.3255,28.3522,1645200.0
2015-04-22 11:50:00,31.78,31.81,31.77,31.8,1120400.0,28.3522,28.379,28.3433,28.3701,1120400.0
2015-04-22 12:00:00,31.81,31.81,31.75,31.79,1645200.0,28.379,28.379,28.3255,28.3611,1645200.0
2015-04-22 12:10:00,31.79,31.86,31.79,31.84,3096400.0,28.3611,28.4236,28.3611,28.4057,3096400.0
2015-04-22 12:20:00,31.85,31.89,31.83,31.89,3854400.0,28.4147,28.4504,28.3968,28.4504,3854400.0
2015-04-22 12:30:00,31.89,31.91,31.88,31.9,2182000.0,28.4504,28.4682,28.4414,28.4593,2182000.0
2015-04-22 12:40:00,31.9,31.92,31.89,31.91,1596400.0,28.4593,28.4771,28.4504,28.4682,1596400.0
2015-04-22 12:50:00,31.91,31.93,31.89,31.9,2311200.0,28.4682,28.486,28.4504,28.4593,2311200.0
2015-04-22 13:00:00,31.91,31.91,31.85,31.86,1845600.0,28.4682,28.4682,28.4147,28.4236,1845600.0
2015-04-22 13:10:00,31.86,31.91,31.86,31.9,2244400.0,28.4236,28.4682,28.4236,28.4593,2244400.0
2015-04-22 13:20:00,31.9,31.91,31.88,31.9,891600.0,28.4593,28.4682,28.4414,28.4593,891600.0
2015-04-22 13:30:00,31.89,31.92,31.89,31.91,1092000.0,28.4504,28.4771,28.4504,28.4682,1092000.0
2015-04-22 13:40:00,31.92,31.96,31.91,31.96,2990400.0,28.4771,28.5128,28.4682,28.5128,2990400.0
2015-04-22 13:50:00,31.96,31.98,31.89,31.97,5230800.0,28.5128,28.5306,28.4504,28.5217,5230800.0
2015-04-22 14:00:00,31.97,32.0,31.96,31.99,2599600.0,28.5217,28.5485,28.5128,28.5396,2599600.0
2015-04-22 14:10:00,31.99,32.0,31.97,31.98,1984000.0,28.5396,28.5485,28.5217,28.5306,1984000.0
2015-04-22 14:20:00,31.98,32.02,31.97,32.01,2822800.0,28.5306,28.5663,28.5217,28.5574,2822800.0
2015-04-22 14:30:00,32.01,32.05,32.0,32.04,2829200.0,28.5574,28.5931,28.5485,28.5842,2829200.0
2015-04-22 14:40:00,32.04,32.08,32.04,32.05,3497200.0,28.5842,28.6199,28.5842,28.5931,3497200.0
2015-04-22 14:50:00,32.05,32.08,32.03,32.08,3233200.0,28.5931,28.6199,28.5753,28.6199,3233200.0
2015-04-22 15:00:00,32.08,32.15,32.08,32.14,5845600.0,28.6199,28.6823,28.6199,28.6734,5845600.0
2015-04-22 15:10:00,32.13,32.2,32.13,32.19,4499600.0,28.6645,28.7269,28.6645,28.718,4499600.0
2015-04-22 15:20:00,32.19,32.22,32.15,32.16,5737200.0,28.718,28.7448,28.6823,28.6912,5737200.0
2015-04-22 15:30:00,32.16,32.18,32.11,32.13,4438400.0,28.6912,28.7091,28.6466,28.6645,4438400.0
2015-04-22 15:40:00,32.13,32.17,32.13,32.14,2548800.0,28.6645,28.7002,28.6645,28.6734,2548800.0
2015-04-22 15:50:00,32.14,32.16,32.11,32.16,7263600.0,28.6734,28.6912,28.6466,28.6912,7263600.0
2015-04-23 09:30:00,32.07,32.17,32.04,32.11,8885600.0,28.6109,28.7002,28.5842,28.6466,8885600.0
2015-04-23 09:40:00,32.11,32.27,32.11,32.22,10292800.0,28.6466,28.7894,28.6466,28.7448,10292800.0
2015-04-23 09:50:00,32.22,32.34,32.2,32.33,8253200.0,28.7448,28.8518,28.7269,28.8429,8253200.0
2015-04-23 10:00:00,32.33,32.45,32.31,32.41,8280000.0,28.8429,28.95,28.8251,28.9143,8280000.0
2015-04-23 10:10:00,32.41,32.43,32.32,32.34,6196400.0,28.9143,28.9321,28.834,28.8518,6196400.0
2015-04-23 10:20:00,32.34,32.39,32.29,32.31,4713200.0,28.8518,28.8964,28.8072,28.8251,4713200.0
2015-04-23 10:30:00,32.31,32.37,32.29,32.3,3732400.0,28.8251,28.8786,28.8072,28.8161,3732400.0
2015-04-23 10:40:00,32.3,32.33,32.23,32.24,3815600.0,28.8161,28.8429,28.7537,28.7626,3815600.0
2015-04-23 10:50:00,32.24,32.27,32.22,32.22,3856800.0,28.7626,28.7894,28.7448,28.7448,3856800.0
2015-04-23 11:00:00,32.22,32.32,32.22,32.3,3157200.0,28.7448,28.834,28.7448,28.8161,3157200.0
2015-04-23 11:10:00,32.31,32.33,32.28,32.31,2655600.0,28.8251,28.8429,28.7983,28.8251,2655600.0
2015-04-23 11:20:00,32.31,32.35,32.29,32.34,2293200.0,28.8251,28.8607,28.8072,28.8518,2293200.0
2015-04-23 11:30:00,32.34,32.34,32.31,32.33,2288000.0,28.8518,28.8518,28.8251,28.8429,2288000.0
2015-04-23 11:40:00,32.33,32.34,32.27,32.27,2374400.0,28.8429,28.8518,28.7894,28.7894,2374400.0
2015-04-23 11:50:00,32.27,32.4,32.27,32.38,4478000.0,28.7894,28.9053,28.7894,28.8875,4478000.0
2015-04-23 12:00:00,32.38,32.38,32.34,32.37,1797200.0,28.8875,28.8875,28.8518,28.8786,1797200.0
2015-04-23 12:10:00,32.37,32.4,32.37,32.39,1845200.0,28.8786,28.9053,28.8786,28.8964,1845200.0
2015-04-23 12:20:00,32.39,32.41,32.38,32.41,1806400.0,28.8964,28.9143,28.8875,28.9143,1806400.0
2015-04-23 12:30:00,32.41,32.44,32.38,32.43,2340800.0,28.9143,28.941,28.8875,28.9321,2340800.0
2015-04-23 12:40:00,32.43,32.46,32.42,32.43,2997600.0,28.9321,28.9589,28.9232,28.9321,2997600.0
2015-04-23 12:50:00,32.43,32.47,32.42,32.47,2226800.0,28.9321,28.9678,28.9232,28.9678,2226800.0
2015-04-23 13:00:00,32.47,32.47,32.43,32.44,2281200.0,28.9678,28.9678,28.9321,28.941,2281200.0
2015-04-23 13:10:00,32.44,32.47,32.44,32.47,1364800.0,28.941,28.9678,28.941,28.9678,1364800.0
2015-04-23 13:20:00,32.47,32.48,32.44,32.44,2380400.0,28.9678,28.9767,28.941,28.941,2380400.0
2015-04-23 13:30:00,32.44,32.45,32.38,32.41,2542800.0,28.941,28.95,28.8875,28.9143,2542800.0
2015-04-23 13:40:00,32.41,32.44,32.39,32.43,1580800.0,28.9143,28.941,28.8964,28.9321,1580800.0
2015-04-23 13:50:00,32.43,32.47,32.41,32.46,1673600.0,28.9321,28.9678,28.9143,28.9589,1673600.0
2015-04-23 14:00:00,32.46,32.5,32.45,32.49,3337600.0,28.9589,28.9946,28.95,28.9856,3337600.0
2015-04-23 14:10:00,32.49,32.51,32.48,32.51,6500800.0,28.9856,29.0035,28.9767,29.0035,6500800.0
2015-04-23 14:20:00,32.51,32.52,32.48,32.49,4070800.0,29.0035,29.0124,28.9767,28.9856,4070800.0
2015-04-23 14:30:00,32.49,32.51,32.46,32.47,3215200.0,28.9856,29.0035,28.9589,28.9678,3215200.0
2015-04-23 14:40:00,32.47,32.49,32.46,32.47,2752000.0,28.9678,28.9856,28.9589,28.9678,2752000.0
2015-04-23 14:50:00,32.48,32.52,32.47,32.52,3198400.0,28.9767,29.0124,28.9678,29.0124,3198400.0
2015-04-23 15:00:00,32.52,32.56,32.51,32.56,4288400.0,29.0124,29.0481,29.0035,29.0481,4288400.0
2015-04-23 15:10:00,32.56,32.6,32.55,32.56,4515600.0,29.0481,29.0838,29.0392,29.0481,4515600.0
2015-04-23 15:20:00,32.57,32.58,32.49,32.52,6256800.0,29.057,29.0659,28.9856,29.0124,6256800.0
2015-04-23 15:30:00,32.52,32.53,32.47,32.52,4552000.0,29.0124,29.0213,28.9678,29.0124,4552000.0
2015-04-23 15:40:00,32.52,32.55,32.46,32.47,5021600.0,29.0124,29.0392,28.9589,28.9678,5021600.0
2015-04-23 15:50:00,32.47,32.47,32.41,32.42,8459600.0,28.9678,28.9678,28.9143,28.9232,8459600.0
2015-04-24 09:30:00,32.62,32.66,32.44,32.5,17215600.0,29.1016,29.1373,28.941,28.9946,17215600.0
2015-04-24 09:40:00,32.5,32.61,32.49,32.54,7493600.0,28.9946,29.0927,28.9856,29.0302,7493600.0
2015-04-24 09:50:00,32.54,32.58,32.51,32.54,5131200.0,29.0302,29.0659,29.0035,29.0302,5131200.0
2015-04-24 10:00:00,32.54,32.56,32.45,32.45,6179600.0,29.0302,29.0481,28.95,28.95,6179600.0
2015-04-24 10:10:00,32.44,32.48,32.43,32.45,4348400.0,28.941,28.9767,28.9321,28.95,4348400.0
2015-04-24 10:20:00,32.45,32.49,32.4,32.46,5718800.0,28.95,28.9856,28.9053,28.9589,5718800.0
2015-04-24 10:30:00,32.46,32.48,32.42,32.43,3738000.0,28.9589,28.9767,28.9232,28.9321,3738000.0
2015-04-24 10:40:00,32.43,32.43,32.33,32.35,6480800.0,28.9321,28.9321,28.8429,28.8607,6480800.0
2015-04-24 10:50:00,32.35,32.38,32.34,32.35,3477600.0,28.8607,28.8875,28.8518,28.8607,3477600.0
2015-04-24 11:00:00,32.35,32.38,32.31,32.35,3378800.0,28.8607,28.8875,28.8251,28.8607,3378800.0
2015-04-24 11:10:00,32.35,32.38,32.33,32.38,3014800.0,28.8607,28.8875,28.8429,28.8875,3014800.0
2015-04-24 11:20:00,32.38,32.45,32.36,32.45,3258000.0,28.8875,28.95,28.8697,28.95,3258000.0
2015-04-24 11:30:00,32.45,32.48,32.44,32.46,3053600.0,28.95,28.9767,28.941,28.9589,3053600.0
2015-04-24 11:40:00,32.46,32.48,32.44,32.47,2168800.0,28.9589,28.9767,28.941,28.9678,2168800.0
2015-04-24 11:50:00,32.47,32.49,32.44,32.46,1867600.0,28.9678,28.9856,28.941,28.9589,1867600.0
2015-04-24 12:00:00,32.46,32.52,32.45,32.5,3043200.0,28.9589,29.0124,28.95,28.9946,3043200.0
2015-04-24 12:10:00,32.49,32.54,32.48,32.53,2994400.0,28.9856,29.0302,28.9767,29.0213,2994400.0
2015-04-24 12:20:00,32.53,32.57,32.53,32.55,3626400.0,29.0213,29.057,29.0213,29.0392,3626400.0
2015-04-24 12:30:00,32.55,32.59,32.53,32.54,3761600.0,29.0392,29.0749,29.0213,29.0302,3761600.0
2015-04-24 12:40:00,32.54,32.54,32.43,32.44,4442400.0,29.0302,29.0302,28.9321,28.941,4442400.0
2015-04-24 12:50:00,32.43,32.47,32.42,32.46,3600800.0,28.9321,28.9678,28.9232,28.9589,3600800.0
2015-04-24 13:00:00,32.46,32.48,32.44,32.47,1852400.0,28.9589,28.9767,28.941,28.9678,1852400.0
2015-04-24 13:10:00,32.47,32.54,32.46,32.53,2088000.0,28.9678,29.0302,28.9589,29.0213,2088000.0
2015-04-24 13:20:00,32.53,32.54,32.49,32.52,1947200.0,29.0213,29.0302,28.9856,29.0124,1947200.0
2015-04-24 13:30:00,32.52,32.53,32.49,32.51,1240000.0,29.0124,29.0213,28.9856,29.0035,1240000.0
2015-04-24 13:40:00,32.51,32.52,32.48,32.48,1291200.0,29.0035,29.0124,28.9767,28.9767,1291200.0
2015-04-24 13:50:00,32.48,32.49,32.47,32.48,1724800.0,28.9767,28.9856,28.9678,28.9767,1724800.0
2015-04-24 14:00:00,32.48,32.49,32.45,32.45,1825600.0,28.9767,28.9856,28.95,28.95,1825600.0
2015-04-24 14:10:00,32.45,32.47,32.44,32.44,1930800.0,28.95,28.9678,28.941,28.941,1930800.0
2015-04-24 14:20:00,32.44,32.5,32.43,32.49,2392000.0,28.941,28.9946,28.9321,28.9856,2392000.0
2015-04-24 14:30:00,32.49,32.5,32.47,32.5,1517200.0,28.9856,28.9946,28.9678,28.9946,1517200.0
2015-04-24 14:40:00,32.49,32.52,32.47,32.47,2594000.0,28.9856,29.0124,28.9678,28.9678,2594000.0
2015-04-24 14:50:00,32.47,32.5,32.46,32.49,2094400.0,28.9678,28.9946,28.9589,28.9856,2094400.0
2015-04-24 15:00:00,32.49,32.51,32.47,32.5,2310400.0,28.9856,29.0035,28.9678,28.9946,2310400.0
2015-04-24 15:10:00,32.49,32.51,32.49,32.5,2364000.0,28.9856,29.0035,28.9856,28.9946,2364000.0
2015-04-24 15:20:00,32.5,32.52,32.49,32.51,2733600.0,28.9946,29.0124,28.9856,29.0035,2733600.0
2015-04-24 15:30:00,32.51,32.54,32.5,32.54,3406000.0,29.0035,29.0302,28.9946,29.0302,3406000.0
2015-04-24 15:40:00,32.53,32.56,32.52,32.55,4329600.0,29.0213,29.0481,29.0124,29.0392,4329600.0
2015-04-24 15:50:00,32.56,32.58,32.54,32.57,9741600.0,29.0481,29.0659,29.0302,29.057,9741600.0
2015-04-27 09:30:00,33.08,33.2,33.0,33.12,27002000.0,29.512,29.6191,29.4406,29.5477,27002000.0
2015-04-27 09:40:00,33.12,33.23,33.11,33.22,11757200.0,29.5477,29.6458,29.5388,29.6369,11757200.0
2015-04-27 09:50:00,33.22,33.25,33.18,33.24,11210400.0,29.6369,29.6637,29.6012,29.6547,11210400.0
2015-04-27 10:00:00,33.24,33.28,33.2,33.22,9488800.0,29.6547,29.6904,29.6191,29.6369,9488800.0
2015-04-27 10:10:00,33.22,33.23,33.15,33.18,7471200.0,29.6369,29.6458,29.5745,29.6012,7471200.0
2015-04-27 10:20:00,33.18,33.21,33.14,33.19,5156400.0,29.6012,29.628,29.5655,29.6101,5156400.0
2015-04-27 10:30:00,33.19,33.2,33.17,33.19,4003600.0,29.6101,29.6191,29.5923,29.6101,4003600.0
2015-04-27 10:40:00,33.19,33.23,33.18,33.22,3845200.0,29.6101,29.6458,29.6012,29.6369,3845200.0
2015-04-27 10:50:00,33.22,33.23,33.17,33.17,5458400.0,29.6369,29.6458,29.5923,29.5923,5458400.0
2015-04-27 11:00:00,33.17,33.18,33.09,33.15,7491600.0,29.5923,29.6012,29.5209,29.5745,7491600.0
2015-04-27 11:10:00,33.15,33.17,33.1,33.16,4300000.0,29.5745,29.5923,29.5298,29.5834,4300000.0
2015-04-27 11:20:00,33.16,33.21,33.15,33.18,3490800.0,29.5834,29.628,29.5745,29.6012,3490800.0
2015-04-27 11:30:00,33.19,33.21,33.18,33.19,2308400.0,29.6101,29.628,29.6012,29.6101,2308400.0
2015-04-27 11:40:00,33.19,33.19,33.16,33.17,3106800.0,29.6101,29.6101,29.5834,29.5923,3106800.0
2015-04-27 11:50:00,33.18,33.19,33.14,33.14,4039600.0,29.6012,29.6101,29.5655,29.5655,4039600.0
2015-04-27 12:00:00,33.14,33.19,33.13,33.18,3096000.0,29.5655,29.6101,29.5566,29.6012,3096000.0
2015-04-27 12:10:00,33.18,33.2,33.14,33.16,4063600.0,29.6012,29.6191,29.5655,29.5834,4063600.0
2015-04-27 12:20:00,33.16,33.2,33.14,33.2,4816400.0,29.5834,29.6191,29.5655,29.6191,4816400.0
2015-04-27 12:30:00,33.19,33.22,33.19,33.22,3886000.0,29.6101,29.6369,29.6101,29.6369,3886000.0
2015-04-27 12:40:00,33.22,33.23,33.19,33.19,3425600.0,29.6369,29.6458,29.6101,29.6101,3425600.0
2015-04-27 12:50:00,33.19,33.2,33.14,33.19,3730000.0,29.6101,29.6191,29.5655,29.6101,3730000.0
2015-04-27 13:00:00,33.19,33.19,33.16,33.18,2620800.0,29.6101,29.6101,29.5834,29.6012,2620800.0
2015-04-27 13:10:00,33.17,33.19,33.11,33.13,4957600.0,29.5923,29.6101,29.5388,29.5566,4957600.0
2015-04-27 13:20:00,33.13,33.19,33.11,33.18,4562800.0,29.5566,29.6101,29.5388,29.6012,4562800.0
2015-04-27 13:30:00,33.18,33.19,33.13,33.15,3026000.0,29.6012,29.6101,29.5566,29.5745,3026000.0
2015-04-27 13:40:00,33.15,33.15,33.1,33.11,3287200.0,29.5745,29.5745,29.5298,29.5388,3287200.0
2015-04-27 13:50:00,33.11,33.13,33.03,33.06,6088000.0,29.5388,29.5566,29.4674,29.4942,6088000.0
2015-04-27 14:00:00,33.06,33.11,32.94,32.95,8576800.0,29.4942,29.5388,29.3871,29.396,8576800.0
2015-04-27 14:10:00,32.95,32.98,32.81,32.83,11067600.0,29.396,29.4228,29.2711,29.289,11067600.0
2015-04-27 14:20:00,32.83,32.94,32.79,32.88,9068800.0,29.289,29.3871,29.2533,29.3336,9068800.0
2015-04-27 14:30:00,32.88,32.94,32.84,32.87,5505200.0,29.3336,29.3871,29.2979,29.3247,5505200.0
2015-04-27 14:40:00,32.86,32.93,32.81,32.92,6122400.0,29.3157,29.3782,29.2711,29.3693,6122400.0
2015-04-27 14:50:00,32.92,32.92,32.83,32.9,6678000.0,29.3693,29.3693,29.289,29.3514,6678000.0
2015-04-27 15:00:00,32.9,32.91,32.86,32.89,7070000.0,29.3514,29.3603,29.3157,29.3425,7070000.0
2015-04-27 15:10:00,32.89,32.89,32.8,32.89,9200800.0,29.3425,29.3425,29.2622,29.3425,9200800.0
2015-04-27 15:20:00,32.88,33.0,32.88,33.0,9368000.0,29.3336,29.4406,29.3336,29.4406,9368000.0
2015-04-27 15:30:00,33.0,33.1,32.98,33.08,11172000.0,29.4406,29.5298,29.4228,29.512,11172000.0
2015-04-27 15:40:00,33.08,33.15,33.04,33.14,13484000.0,29.512,29.5745,29.4763,29.5655,13484000.0
2015-04-27 15:50:00,33.14,33.17,33.08,33.17,16601200.0,29.5655,29.5923,29.512,29.5923,16601200.0
2015-04-28 09:30:00,33.62,33.63,33.07,33.08,46939600.0,29.9938,30.0027,29.5031,29.512,46939600.0
2015-04-28 09:40:00,33.08,33.17,32.58,32.62,44936000.0,29.512,29.5923,29.0659,29.1016,44936000.0
2015-04-28 09:50:00,32.62,32.91,32.6,32.79,28138400.0,29.1016,29.3603,29.0838,29.2533,28138400.0
2015-04-28 10:00:00,32.79,32.85,32.46,32.51,25084400.0,29.2533,29.3068,28.9589,29.0035,25084400.0
2015-04-28 10:10:00,32.51,32.58,32.39,32.57,18392000.0,29.0035,29.0659,28.8964,29.057,18392000.0
2015-04-28 10:20:00,32.57,32.77,32.56,32.73,15926800.0,29.057,29.2354,29.0481,29.1998,15926800.0
2015-04-28 10:30:00,32.73,32.75,32.61,32.69,10702400.0,29.1998,29.2176,29.0927,29.1641,10702400.0
2015-04-28 10:40:00,32.69,32.79,32.69,32.73,10319600.0,29.1641,29.2533,29.1641,29.1998,10319600.0
2015-04-28 10:50:00,32.73,32.76,32.67,32.72,7101600.0,29.1998,29.2265,29.1462,29.1908,7101600.0
2015-04-28 11:00:00,32.72,32.9,32.71,32.88,12235200.0,29.1908,29.3514,29.1819,29.3336,12235200.0
2015-04-28 11:10:00,32.88,32.95,32.85,32.86,8650800.0,29.3336,29.396,29.3068,29.3157,8650800.0
2015-04-28 11:20:00,32.87,32.98,32.82,32.86,9646400.0,29.3247,29.4228,29.28,29.3157,9646400.0
2015-04-28 11:30:00,32.86,33.0,32.86,33.0,7224000.0,29.3157,29.4406,29.3157,29.4406,7224000.0
2015-04-28 11:40:00,32.99,33.07,32.96,33.07,9539600.0,29.4317,29.5031,29.4049,29.5031,9539600.0
2015-04-28 11:50:00,33.07,33.19,33.06,33.15,11184400.0,29.5031,29.6101,29.4942,29.5745,11184400.0
2015-04-28 12:00:00,33.15,33.26,33.14,33.25,11390800.0,29.5745,29.6726,29.5655,29.6637,11390800.0
2015-04-28 12:10:00,33.25,33.28,33.2,33.23,8366000.0,29.6637,29.6904,29.6191,29.6458,8366000.0
2015-04-28 12:20:00,33.23,33.27,33.19,33.2,8317200.0,29.6458,29.6815,29.6101,29.6191,8317200.0
2015-04-28 12:30:00,33.2,33.21,33.09,33.13,6260800.0,29.6191,29.628,29.5209,29.5566,6260800.0
2015-04-28 12:40:00,33.13,33.24,33.13,33.22,4520000.0,29.5566,29.6547,29.5566,29.6369,4520000.0
2015-04-28 12:50:00,33.22,33.25,33.19,33.22,4503600.0,29.6369,29.6637,29.6101,29.6369,4503600.0
2015-04-28 13:00:00,33.22,33.24,33.14,33.16,4536800.0,29.6369,29.6547,29.5655,29.5834,4536800.0
2015-04-28 13:10:00,33.16,33.19,33.13,33.18,3335200.0,29.5834,29.6101,29.5566,29.6012,3335200.0
2015-04-28 13:20:00,33.18,33.21,33.1,33.1,3466400.0,29.6012,29.628,29.5298,29.5298,3466400.0
2015-04-28 13:30:00,33.11,33.16,33.01,33.04,6153200.0,29.5388,29.5834,29.4496,29.4763,6153200.0
2015-04-28 13:40:00,33.04,33.12,33.04,33.12,4010800.0,29.4763,29.5477,29.4763,29.5477,4010800.0
2015-04-28 13:50:00,33.12,33.14,32.99,33.01,5650400.0,29.5477,29.5655,29.4317,29.4496,5650400.0
2015-04-28 14:00:00,33.0,33.01,32.9,32.96,6632800.0,29.4406,29.4496,29.3514,29.4049,6632800.0
2015-04-28 14:10:00,32.96,32.96,32.82,32.88,7034400.0,29.4049,29.4049,29.28,29.3336,7034400.0
2015-04-28 14:20:00,32.88,32.88,32.77,32.82,8500000.0,29.3336,29.3336,29.2354,29.28,8500000.0
2015-04-28 14:30:00,32.82,32.83,32.71,32.8,7158000.0,29.28,29.289,29.1819,29.2622,7158000.0
2015-04-28 14:40:00,32.8,32.85,32.77,32.79,5578800.0,29.2622,29.3068,29.2354,29.2533,5578800.0
2015-04-28 14:50:00,32.78,32.82,32.72,32.72,4714400.0,29.2444,29.28,29.1908,29.1908,4714400.0
2015-04-28 15:00:00,32.72,32.74,32.63,32.72,7951600.0,29.1908,29.2087,29.1105,29.1908,7951600.0
2015-04-28 15:10:00,32.72,32.79,32.69,32.7,5196400.0,29.1908,29.2533,29.1641,29.173,5196400.0
2015-04-28 15:20:00,32.7,32.7,32.6,32.63,6870000.0,29.173,29.173,29.0838,29.1105,6870000.0
2015-04-28 15:30:00,32.63,32.73,32.61,32.72,6242400.0,29.1105,29.1998,29.0927,29.1908,6242400.0
2015-04-28 15:40:00,32.72,32.75,32.58,32.6,7490400.0,29.1908,29.2176,29.0659,29.0838,7490400.0
2015-04-28 15:50:00,32.6,32.64,32.57,32.64,13566400.0,29.0838,29.1195,29.057,29.1195,13566400.0
2015-04-29 09:30:00,32.54,32.88,32.45,32.85,15216800.0,29.0302,29.3336,28.95,29.3068,15216800.0
2015-04-29 09:40:00,32.85,32.9,32.77,32.81,7185200.0,29.3068,29.3514,29.2354,29.2711,7185200.0
2015-04-29 09:50:00,32.8,32.84,32.66,32.67,6538400.0,29.2622,29.2979,29.1373,29.1462,6538400.0
2015-04-29 10:00:00,32.67,32.72,32.58,32.59,6213200.0,29.1462,29.1908,29.0659,29.0749,6213200.0
2015-04-29 10:10:00,32.59,32.66,32.52,32.54,5752800.0,29.0749,29.1373,29.0124,29.0302,5752800.0
2015-04-29 10:20:00,32.54,32.55,32.4,32.52,7972000.0,29.0302,29.0392,28.9053,29.0124,7972000.0
2015-04-29 10:30:00,32.52,32.56,32.48,32.54,5074000.0,29.0124,29.0481,28.9767,29.0302,5074000.0
2015-04-29 10:40:00,32.55,32.6,32.51,32.53,4602000.0,29.0392,29.0838,29.0035,29.0213,4602000.0
2015-04-29 10:50:00,32.53,32.53,32.39,32.43,6255600.0,29.0213,29.0213,28.8964,28.9321,6255600.0
2015-04-29 11:00:00,32.43,32.53,32.41,32.52,4348400.0,28.9321,29.0213,28.9143,29.0124,4348400.0
2015-04-29 11:10:00,32.52,32.55,32.45,32.55,4042400.0,29.0124,29.0392,28.95,29.0392,4042400.0
2015-04-29 11:20:00,32.55,32.59,32.49,32.51,2930000.0,29.0392,29.0749,28.9856,29.0035,2930000.0
2015-04-29 11:30:00,32.51,32.51,32.44,32.46,2555600.0,29.0035,29.0035,28.941,28.9589,2555600.0
2015-04-29 11:40:00,32.46,32.48,32.43,32.44,2534000.0,28.9589,28.9767,28.9321,28.941,2534000.0
2015-04-29 11:50:00,32.45,32.51,32.44,32.45,2333200.0,28.95,29.0035,28.941,28.95,2333200.0
2015-04-29 12:00:00,32.45,32.48,32.34,32.37,4943600.0,28.95,28.9767,28.8518,28.8786,4943600.0
2015-04-29 12:10:00,32.37,32.38,32.2,32.22,10169200.0,28.8786,28.8875,28.7269,28.7448,10169200.0
2015-04-29 12:20:00,32.22,32.27,32.17,32.2,5150800.0,28.7448,28.7894,28.7002,28.7269,5150800.0
2015-04-29 12:30:00,32.2,32.2,32.1,32.12,6891200.0,28.7269,28.7269,28.6377,28.6555,6891200.0
2015-04-29 12:40:00,32.12,32.24,32.09,32.23,4306400.0,28.6555,28.7626,28.6288,28.7537,4306400.0
2015-04-29 12:50:00,32.23,32.26,32.15,32.24,4109600.0,28.7537,28.7804,28.6823,28.7626,4109600.0
2015-04-29 13:00:00,32.25,32.29,32.22,32.22,3578000.0,28.7715,28.8072,28.7448,28.7448,3578000.0
2015-04-29 13:10:00,32.22,32.24,32.15,32.24,3505600.0,28.7448,28.7626,28.6823,28.7626,3505600.0
2015-04-29 13:20:00,32.23,32.25,32.19,32.21,1992400.0,28.7537,28.7715,28.718,28.7358,1992400.0
2015-04-29 13:30:00,32.21,32.23,32.2,32.21,1795200.0,28.7358,28.7537,28.7269,28.7358,1795200.0
2015-04-29 13:40:00,32.21,32.3,32.17,32.27,4053200.0,28.7358,28.8161,28.7002,28.7894,4053200.0
2015-04-29 13:50:00,32.27,32.39,32.26,32.34,4002400.0,28.7894,28.8964,28.7804,28.8518,4002400.0
2015-04-29 14:00:00,32.34,32.4,32.23,32.25,6707200.0,28.8518,28.9053,28.7537,28.7715,6707200.0
2015-04-29 14:10:00,32.25,32.3,32.14,32.27,6427600.0,28.7715,28.8161,28.6734,28.7894,6427600.0
2015-04-29 14:20:00,32.27,32.31,32.24,32.3,4358400.0,28.7894,28.8251,28.7626,28.8161,4358400.0
2015-04-29 14:30:00,32.3,32.37,32.24,32.32,3856000.0,28.8161,28.8786,28.7626,28.834,3856000.0
2015-04-29 14:40:00,32.32,32.38,32.27,32.31,3948400.0,28.834,28.8875,28.7894,28.8251,3948400.0
2015-04-29 14:50:00,32.31,32.32,32.24,32.26,2707600.0,28.8251,28.834,28.7626,28.7804,2707600.0
2015-04-29 15:00:00,32.26,32.28,32.15,32.15,3565600.0,28.7804,28.7983,28.6823,28.6823,3565600.0
2015-04-29 15:10:00,32.15,32.24,32.09,32.23,6775200.0,28.6823,28.7626,28.6288,28.7537,6775200.0
2015-04-29 15:20:00,32.23,32.24,32.13,32.13,3784000.0,28.7537,28.7626,28.6645,28.6645,3784000.0
2015-04-29 15:30:00,32.13,32.35,32.13,32.28,6799600.0,28.6645,28.8607,28.6645,28.7983,6799600.0
2015-04-29 15:40:00,32.27,32.28,32.14,32.15,5455600.0,28.7894,28.7983,28.6734,28.6823,5455600.0
2015-04-29 15:50:00,32.15,32.17,32.08,32.16,12878800.0,28.6823,28.7002,28.6199,28.6912,12878800.0
2015-04-30 09:30:00,31.88,31.97,31.77,31.86,18275600.0,28.4414,28.5217,28.3433,28.4236,18275600.0
2015-04-30 09:40:00,31.86,31.97,31.78,31.78,9302400.0,28.4236,28.5217,28.3522,28.3522,9302400.0
2015-04-30 09:50:00,31.78,31.83,31.57,31.58,16584800.0,28.3522,28.3968,28.1649,28.1738,16584800.0
2015-04-30 10:00:00,31.58,31.66,31.53,31.59,13088800.0,28.1738,28.2452,28.1292,28.1827,13088800.0
2015-04-30 10:10:00,31.59,31.63,31.46,31.49,11999600.0,28.1827,28.2184,28.0667,28.0935,11999600.0
2015-04-30 10:20:00,31.49,31.52,31.36,31.42,14067600.0,28.0935,28.1203,27.9775,28.0311,14067600.0
2015-04-30 10:30:00,31.42,31.54,31.42,31.48,9765200.0,28.0311,28.1381,28.0311,28.0846,9765200.0
2015-04-30 10:40:00,31.48,31.57,31.45,31.55,7396400.0,28.0846,28.1649,28.0578,28.147,7396400.0
2015-04-30 10:50:00,31.55,31.59,31.5,31.52,5866800.0,28.147,28.1827,28.1024,28.1203,5866800.0
2015-04-30 11:00:00,31.52,31.68,31.51,31.67,7964000.0,28.1203,28.263,28.1113,28.2541,7964000.0
2015-04-30 11:10:00,31.67,31.7,31.56,31.59,5552000.0,28.2541,28.2809,28.156,28.1827,5552000.0
2015-04-30 11:20:00,31.59,31.65,31.56,31.61,4115200.0,28.1827,28.2362,28.156,28.2006,4115200.0
2015-04-30 11:30:00,31.61,31.66,31.51,31.56,5703600.0,28.2006,28.2452,28.1113,28.156,5703600.0
2015-04-30 11:40:00,31.56,31.59,31.53,31.56,2826800.0,28.156,28.1827,28.1292,28.156,2826800.0
2015-04-30 11:50:00,31.57,31.57,31.45,31.46,4210800.0,28.1649,28.1649,28.0578,28.0667,4210800.0
2015-04-30 12:00:00,31.47,31.5,31.41,31.43,4230800.0,28.0757,28.1024,28.0221,28.04,4230800.0
2015-04-30 12:10:00,31.43,31.52,31.43,31.49,4363600.0,28.04,28.1203,28.04,28.0935,4363600.0
2015-04-30 12:20:00,31.49,31.55,31.46,31.47,3265600.0,28.0935,28.147,28.0667,28.0757,3265600.0
2015-04-30 12:30:00,31.47,31.49,31.43,31.48,3431200.0,28.0757,28.0935,28.04,28.0846,3431200.0
2015-04-30 12:40:00,31.47,31.48,31.38,31.39,5642400.0,28.0757,28.0846,27.9954,28.0043,5642400.0
2015-04-30 12:50:00,31.39,31.42,31.31,31.42,8159200.0,28.0043,28.0311,27.9329,28.0311,8159200.0
2015-04-30 13:00:00,31.42,31.49,31.41,31.48,5826400.0,28.0311,28.0935,28.0221,28.0846,5826400.0
2015-04-30 13:10:00,31.48,31.5,31.39,31.43,3666400.0,28.0846,28.1024,28.0043,28.04,3666400.0
2015-04-30 13:20:00,31.43,31.45,31.36,31.4,4106800.0,28.04,28.0578,27.9775,28.0132,4106800.0
2015-04-30 13:30:00,31.4,31.44,31.36,31.37,3842800.0,28.0132,28.0489,27.9775,27.9864,3842800.0
2015-04-30 13:40:00,31.37,31.41,31.36,31.38,3455200.0,27.9864,28.0221,27.9775,27.9954,3455200.0
2015-04-30 13:50:00,31.38,31.45,31.36,31.41,3830400.0,27.9954,28.0578,27.9775,28.0221,3830400.0
2015-04-30 14:00:00,31.41,31.42,31.38,31.38,3396000.0,28.0221,28.0311,27.9954,27.9954,3396000.0
2015-04-30 14:10:00,31.38,31.46,31.37,31.4,4095600.0,27.9954,28.0667,27.9864,28.0132,4095600.0
2015-04-30 14:20:00,31.4,31.42,31.32,31.33,4772000.0,28.0132,28.0311,27.9418,27.9508,4772000.0
2015-04-30 14:30:00,31.33,31.37,31.27,31.36,7174000.0,27.9508,27.9864,27.8972,27.9775,7174000.0
2015-04-30 14:40:00,31.36,31.37,31.3,31.33,3357600.0,27.9775,27.9864,27.924,27.9508,3357600.0
2015-04-30 14:50:00,31.33,31.36,31.27,31.29,3794400.0,27.9508,27.9775,27.8972,27.9151,3794400.0
2015-04-30 15:00:00,31.29,31.3,31.22,31.23,10722400.0,27.9151,27.924,27.8526,27.8615,10722400.0
2015-04-30 15:10:00,31.23,31.32,31.15,31.29,9836800.0,27.8615,27.9418,27.7902,27.9151,9836800.0
2015-04-30 15:20:00,31.29,31.36,31.21,31.27,7150400.0,27.9151,27.9775,27.8437,27.8972,7150400.0
2015-04-30 15:30:00,31.27,31.37,31.24,31.28,7186800.0,27.8972,27.9864,27.8705,27.9062,7186800.0
2015-04-30 15:40:00,31.28,31.3,31.24,31.25,6382000.0,27.9062,27.924,27.8705,27.8794,6382000.0
2015-04-30 15:50:00,31.25,31.33,31.21,31.31,13060000.0,27.8794,27.9508,27.8437,27.9329,13060000.0
2015-05-01 09:30:00,31.53,31.61,31.33,31.47,16917200.0,28.1292,28.2006,27.9508,28.0757,16917200.0
2015-05-01 09:40:00,31.47,31.63,31.44,31.55,10771200.0,28.0757,28.2184,28.0489,28.147,10771200.0
2015-05-01 09:50:00,31.55,31.61,31.49,31.54,6759600.0,28.147,28.2006,28.0935,28.1381,6759600.0
2015-05-01 10:00:00,31.54,31.7,31.5,31.67,9611200.0,28.1381,28.2809,28.1024,28.2541,9611200.0
2015-05-01 10:10:00,31.67,31.72,31.65,31.71,6315200.0,28.2541,28.2987,28.2362,28.2898,6315200.0
2015-05-01 10:20:00,31.71,31.75,31.64,31.66,7585200.0,28.2898,28.3255,28.2273,28.2452,7585200.0
2015-05-01 10:30:00,31.66,31.72,31.58,31.59,4684400.0,28.2452,28.2987,28.1738,28.1827,4684400.0
2015-05-01 10:40:00,31.59,31.64,31.56,31.61,3962400.0,28.1827,28.2273,28.156,28.2006,3962400.0
2015-05-01 10:50:00,31.61,31.64,31.57,31.58,3023200.0,28.2006,28.2273,28.1649,28.1738,3023200.0
2015-05-01 11:00:00,31.59,31.67,31.58,31.66,2805200.0,28.1827,28.2541,28.1738,28.2452,2805200.0
2015-05-01 11:10:00,31.66,31.67,31.58,31.6,3068400.0,28.2452,28.2541,28.1738,28.1916,3068400.0
2015-05-01 11:20:00,31.6,31.63,31.55,31.62,3145200.0,28.1916,28.2184,28.147,28.2095,3145200.0
2015-05-01 11:30:00,31.62,31.65,31.6,31.61,2281600.0,28.2095,28.2362,28.1916,28.2006,2281600.0
2015-05-01 11:40:00,31.61,31.63,31.5,31.51,4487600.0,28.2006,28.2184,28.1024,28.1113,4487600.0
2015-05-01 11:50:00,31.51,31.57,31.5,31.55,3348800.0,28.1113,28.1649,28.1024,28.147,3348800.0
2015-05-01 12:00:00,31.55,31.56,31.48,31.5,2929600.0,28.147,28.156,28.0846,28.1024,2929600.0
2015-05-01 12:10:00,31.5,31.5,31.44,31.49,2973200.0,28.1024,28.1024,28.0489,28.0935,2973200.0
2015-05-01 12:20:00,31.49,31.53,31.46,31.53,2635600.0,28.0935,28.1292,28.0667,28.1292,2635600.0
2015-05-01 12:30:00,31.52,31.56,31.52,31.54,2302400.0,28.1203,28.156,28.1203,28.1381,2302400.0
2015-05-01 12:40:00,31.54,31.61,31.52,31.56,2309200.0,28.1381,28.2006,28.1203,28.156,2309200.0
2015-05-01 12:50:00,31.56,31.61,31.54,31.61,1859600.0,28.156,28.2006,28.1381,28.2006,1859600.0
2015-05-01 13:00:00,31.61,31.61,31.57,31.58,1918400.0,28.2006,28.2006,28.1649,28.1738,1918400.0
2015-05-01 13:10:00,31.58,31.63,31.56,31.63,2239600.0,28.1738,28.2184,28.156,28.2184,2239600.0
2015-05-01 13:20:00,31.63,31.64,31.61,31.63,1903200.0,28.2184,28.2273,28.2006,28.2184,1903200.0
2015-05-01 13:30:00,31.63,31.7,31.63,31.7,3253200.0,28.2184,28.2809,28.2184,28.2809,3253200.0
2015-05-01 13:40:00,31.7,31.78,31.69,31.78,4474000.0,28.2809,28.3522,28.2719,28.3522,4474000.0
2015-05-01 13:50:00,31.77,31.83,31.75,31.8,6142000.0,28.3433,28.3968,28.3255,28.3701,6142000.0
2015-05-01 14:00:00,31.8,31.82,31.79,31.81,2788000.0,28.3701,28.3879,28.3611,28.379,2788000.0
2015-05-01 14:10:00,31.81,31.83,31.78,31.8,2792800.0,28.379,28.3968,28.3522,28.3701,2792800.0
2015-05-01 14:20:00,31.8,31.93,31.8,31.92,5401600.0,28.3701,28.486,28.3701,28.4771,5401600.0
2015-05-01 14:30:00,31.92,31.95,31.89,31.95,5084800.0,28.4771,28.5039,28.4504,28.5039,5084800.0
2015-05-01 14:40:00,31.95,31.97,31.91,31.96,4095600.0,28.5039,28.5217,28.4682,28.5128,4095600.0
2015-05-01 14:50:00,31.97,31.99,31.93,31.98,4338000.0,28.5217,28.5396,28.486,28.5306,4338000.0
2015-05-01 15:00:00,31.98,32.03,31.96,32.01,5676400.0,28.5306,28.5753,28.5128,28.5574,5676400.0
2015-05-01 15:10:00,32.0,32.02,31.96,32.02,4247200.0,28.5485,28.5663,28.5128,28.5663,4247200.0
2015-05-01 15:20:00,32.02,32.05,31.99,32.01,5260000.0,28.5663,28.5931,28.5396,28.5574,5260000.0
2015-05-01 15:30:00,32.01,32.09,31.99,32.07,7096400.0,28.5574,28.6288,28.5396,28.6109,7096400.0
2015-05-01 15:40:00,32.07,32.15,32.07,32.15,7804800.0,28.6109,28.6823,28.6109,28.6823,7804800.0
2015-05-01 15:50:00,32.15,32.53,32.15,32.24,20292400.0,28.6823,29.0213,28.6823,28.7626,20292400.0
2015-05-04 09:30:00,32.38,32.56,32.38,32.49,17443200.0,28.8875,29.0481,28.8875,28.9856,17443200.0
2015-05-04 09:40:00,32.49,32.64,32.48,32.55,11193200.0,28.9856,29.1195,28.9767,29.0392,11193200.0
2015-05-04 09:50:00,32.55,32.59,32.54,32.57,5368400.0,29.0392,29.0749,29.0302,29.057,5368400.0
2015-05-04 10:00:00,32.58,32.58,32.38,32.44,9972400.0,29.0659,29.0659,28.8875,28.941,9972400.0
2015-05-04 10:10:00,32.44,32.59,32.41,32.57,6457200.0,28.941,29.0749,28.9143,29.057,6457200.0
2015-05-04 10:20:00,32.57,32.58,32.49,32.52,4451600.0,29.057,29.0659,28.9856,29.0124,4451600.0
2015-05-04 10:30:00,32.52,32.55,32.45,32.47,3881200.0,29.0124,29.0392,28.95,28.9678,3881200.0
2015-05-04 10:40:00,32.47,32.47,32.35,32.4,5183600.0,28.9678,28.9678,28.8607,28.9053,5183600.0
2015-05-04 10:50:00,32.41,32.47,32.37,32.43,4536400.0,28.9143,28.9678,28.8786,28.9321,4536400.0
2015-05-04 11:00:00,32.43,32.49,32.41,32.45,3061200.0,28.9321,28.9856,28.9143,28.95,3061200.0
2015-05-04 11:10:00,32.45,32.47,32.41,32.42,2208000.0,28.95,28.9678,28.9143,28.9232,2208000.0
2015-05-04 11:20:00,32.42,32.47,32.41,32.44,2414000.0,28.9232,28.9678,28.9143,28.941,2414000.0
2015-05-04 11:30:00,32.44,32.44,32.35,32.43,4072400.0,28.941,28.941,28.8607,28.9321,4072400.0
2015-05-04 11:40:00,32.43,32.43,32.38,32.39,1784400.0,28.9321,28.9321,28.8875,28.8964,1784400.0
2015-05-04 11:50:00,32.39,32.44,32.35,32.43,2736800.0,28.8964,28.941,28.8607,28.9321,2736800.0
2015-05-04 12:00:00,32.43,32.43,32.39,32.39,2458000.0,28.9321,28.9321,28.8964,28.8964,2458000.0
2015-05-04 12:10:00,32.4,32.42,32.35,32.36,2102400.0,28.9053,28.9232,28.8607,28.8697,2102400.0
2015-05-04 12:20:00,32.35,32.37,32.31,32.34,3772800.0,28.8607,28.8786,28.8251,28.8518,3772800.0
2015-05-04 12:30:00,32.34,32.34,32.25,32.26,3706000.0,28.8518,28.8518,28.7715,28.7804,3706000.0
2015-05-04 12:40:00,32.26,32.26,32.1,32.13,7135600.0,28.7804,28.7804,28.6377,28.6645,7135600.0
2015-05-04 12:50:00,32.13,32.21,32.13,32.18,3472400.0,28.6645,28.7358,28.6645,28.7091,3472400.0
2015-05-04 13:00:00,32.18,32.19,32.07,32.09,3666800.0,28.7091,28.718,28.6109,28.6288,3666800.0
2015-05-04 13:10:00,32.09,32.13,32.08,32.12,3131600.0,28.6288,28.6645,28.6199,28.6555,3131600.0
2015-05-04 13:20:00,32.12,32.17,32.1,32.15,3502000.0,28.6555,28.7002,28.6377,28.6823,3502000.0
2015-05-04 13:30:00,32.16,32.25,32.12,32.25,3598400.0,28.6912,28.7715,28.6555,28.7715,3598400.0
2015-05-04 13:40:00,32.25,32.29,32.24,32.24,3510800.0,28.7715,28.8072,28.7626,28.7626,3510800.0
2015-05-04 13:50:00,32.24,32.33,32.24,32.32,2602400.0,28.7626,28.8429,28.7626,28.834,2602400.0
2015-05-04 14:00:00,32.32,32.35,32.24,32.27,3621200.0,28.834,28.8607,28.7626,28.7894,3621200.0
2015-05-04 14:10:00,32.27,32.29,32.19,32.2,3508800.0,28.7894,28.8072,28.718,28.7269,3508800.0
2015-05-04 14:20:00,32.19,32.24,32.17,32.22,3344400.0,28.718,28.7626,28.7002,28.7448,3344400.0
2015-05-04 14:30:00,32.21,32.23,32.19,32.23,1975600.0,28.7358,28.7537,28.718,28.7537,1975600.0
2015-05-04 14:40:00,32.23,32.29,32.22,32.26,2254400.0,28.7537,28.8072,28.7448,28.7804,2254400.0
2015-05-04 14:50:00,32.26,32.26,32.23,32.26,1309600.0,28.7804,28.7804,28.7537,28.7804,1309600.0
2015-05-04 15:00:00,32.26,32.26,32.22,32.22,1804000.0,28.7804,28.7804,28.7448,28.7448,1804000.0
2015-05-04 15:10:00,32.23,32.23,32.15,32.18,3447600.0,28.7537,28.7537,28.6823,28.7091,3447600.0
2015-05-04 15:20:00,32.18,32.22,32.16,32.16,2619600.0,28.7091,28.7448,28.6912,28.6912,2619600.0
2015-05-04 15:30:00,32.16,32.27,32.15,32.26,4545600.0,28.6912,28.7894,28.6823,28.7804,4545600.0
2015-05-04 15:40:00,32.26,32.26,32.19,32.2,3728000.0,28.7804,28.7804,28.718,28.7269,3728000.0
2015-05-04 15:50:00,32.19,32.23,32.17,32.18,6480400.0,28.718,28.7537,28.7002,28.7091,6480400.0
2015-05-05 09:30:00,32.04,32.11,31.93,31.93,10218800.0,28.5842,28.6466,28.486,28.486,10218800.0
2015-05-05 09:40:00,31.93,32.01,31.73,31.78,11792000.0,28.486,28.5574,28.3076,28.3522,11792000.0
2015-05-05 09:50:00,31.78,31.79,31.69,31.7,7580400.0,28.3522,28.3611,28.2719,28.2809,7580400.0
2015-05-05 10:00:00,31.71,31.79,31.68,31.79,6324800.0,28.2898,28.3611,28.263,28.3611,6324800.0
2015-05-05 10:10:00,31.78,31.8,31.68,31.71,5208400.0,28.3522,28.3701,28.263,28.2898,5208400.0
2015-05-05 10:20:00,31.71,31.82,31.68,31.79,4884400.0,28.2898,28.3879,28.263,28.3611,4884400.0
2015-05-05 10:30:00,31.79,31.79,31.7,31.72,4030000.0,28.3611,28.3611,28.2809,28.2987,4030000.0
2015-05-05 10:40:00,31.72,31.79,31.7,31.78,3833600.0,28.2987,28.3611,28.2809,28.3522,3833600.0
2015-05-05 10:50:00,31.78,31.83,31.75,31.81,2896400.0,28.3522,28.3968,28.3255,28.379,2896400.0
2015-05-05 11:00:00,31.81,31.81,31.65,31.69,4562400.0,28.379,28.379,28.2362,28.2719,4562400.0
2015-05-05 11:10:00,31.69,31.74,31.67,31.67,2734800.0,28.2719,28.3165,28.2541,28.2541,2734800.0
2015-05-05 11:20:00,31.67,31.68,31.61,31.63,4790400.0,28.2541,28.263,28.2006,28.2184,4790400.0
2015-05-05 11:30:00,31.62,31.63,31.56,31.61,4294400.0,28.2095,28.2184,28.156,28.2006,4294400.0
2015-05-05 11:40:00,31.61,31.68,31.6,31.65,2882800.0,28.2006,28.263,28.1916,28.2362,2882800.0
2015-05-05 11:50:00,31.65,31.65,31.59,31.64,2701200.0,28.2362,28.2362,28.1827,28.2273,2701200.0
2015-05-05 12:00:00,31.64,31.7,31.63,31.66,2827200.0,28.2273,28.2809,28.2184,28.2452,2827200.0
2015-05-05 12:10:00,31.67,31.72,31.64,31.72,2558800.0,28.2541,28.2987,28.2273,28.2987,2558800.0
2015-05-05 12:20:00,31.72,31.74,31.67,31.69,2182000.0,28.2987,28.3165,28.2541,28.2719,2182000.0
2015-05-05 12:30:00,31.69,31.7,31.63,31.64,2235600.0,28.2719,28.2809,28.2184,28.2273,2235600.0
2015-05-05 12:40:00,31.64,31.68,31.62,31.66,2067600.0,28.2273,28.263,28.2095,28.2452,2067600.0
2015-05-05 12:50:00,31.66,31.69,31.61,31.62,2148800.0,28.2452,28.2719,28.2006,28.2095,2148800.0
2015-05-05 13:00:00,31.62,31.62,31.52,31.53,4634000.0,28.2095,28.2095,28.1203,28.1292,4634000.0
2015-05-05 13:10:00,31.53,31.59,31.48,31.52,5349200.0,28.1292,28.1827,28.0846,28.1203,5349200.0
2015-05-05 13:20:00,31.52,31.56,31.48,31.55,3746400.0,28.1203,28.156,28.0846,28.147,3746400.0
2015-05-05 13:30:00,31.54,31.61,31.5,31.58,3372400.0,28.1381,28.2006,28.1024,28.1738,3372400.0
2015-05-05 13:40:00,31.58,31.6,31.54,31.55,2534400.0,28.1738,28.1916,28.1381,28.147,2534400.0
2015-05-05 13:50:00,31.55,31.6,31.53,31.58,2011200.0,28.147,28.1916,28.1292,28.1738,2011200.0
2015-05-05 14:00:00,31.58,31.58,31.5,31.56,3574800.0,28.1738,28.1738,28.1024,28.156,3574800.0
2015-05-05 14:10:00,31.56,31.65,31.56,31.63,2897200.0,28.156,28.2362,28.156,28.2184,2897200.0
2015-05-05 14:20:00,31.64,31.65,31.56,31.57,3358800.0,28.2273,28.2362,28.156,28.1649,3358800.0
2015-05-05 14:30:00,31.57,31.6,31.54,31.55,2406400.0,28.1649,28.1916,28.1381,28.147,2406400.0
2015-05-05 14:40:00,31.55,31.55,31.48,31.49,3720400.0,28.147,28.147,28.0846,28.0935,3720400.0
2015-05-05 14:50:00,31.49,31.56,31.46,31.55,5151600.0,28.0935,28.156,28.0667,28.147,5151600.0
2015-05-05 15:00:00,31.55,31.58,31.5,31.5,3295200.0,28.147,28.1738,28.1024,28.1024,3295200.0
2015-05-05 15:10:00,31.5,31.58,31.5,31.53,2540800.0,28.1024,28.1738,28.1024,28.1292,2540800.0
2015-05-05 15:20:00,31.53,31.61,31.51,31.57,3281600.0,28.1292,28.2006,28.1113,28.1649,3281600.0
2015-05-05 15:30:00,31.57,31.64,31.55,31.6,3805200.0,28.1649,28.2273,28.147,28.1916,3805200.0
2015-05-05 15:40:00,31.6,31.6,31.48,31.51,4792000.0,28.1916,28.1916,28.0846,28.1113,4792000.0
2015-05-05 15:50:00,31.5,31.51,31.45,31.45,11825200.0,28.1024,28.1113,28.0578,28.0578,11825200.0
2015-05-06 09:30:00,31.64,31.69,31.47,31.49,12924400.0,28.2273,28.2719,28.0757,28.0935,12924400.0
2015-05-06 09:40:00,31.49,31.49,31.11,31.15,19134000.0,28.0935,28.0935,27.7545,27.7902,19134000.0
2015-05-06 09:50:00,31.14,31.19,31.07,31.13,13615200.0,27.7813,27.8259,27.7188,27.7723,13615200.0
2015-05-06 10:00:00,31.13,31.14,30.84,30.87,19422800.0,27.7723,27.7813,27.5136,27.5404,19422800.0
2015-05-06 10:10:00,30.87,31.03,30.86,31.0,12737200.0,27.5404,27.6831,27.5315,27.6564,12737200.0
2015-05-06 10:20:00,31.0,31.04,30.89,31.02,10055200.0,27.6564,27.692,27.5582,27.6742,10055200.0
2015-05-06 10:30:00,31.02,31.05,30.95,31.04,7238800.0,27.6742,27.701,27.6117,27.692,7238800.0
2015-05-06 10:40:00,31.04,31.31,31.04,31.3,13026000.0,27.692,27.9329,27.692,27.924,13026000.0
2015-05-06 10:50:00,31.3,31.35,31.25,31.33,7542800.0,27.924,27.9686,27.8794,27.9508,7542800.0
2015-05-06 11:00:00,31.33,31.45,31.29,31.31,8848800.0,27.9508,28.0578,27.9151,27.9329,8848800.0
2015-05-06 11:10:00,31.31,31.33,31.21,31.26,7023200.0,27.9329,27.9508,27.8437,27.8883,7023200.0
2015-05-06 11:20:00,31.26,31.33,31.21,31.33,3894800.0,27.8883,27.9508,27.8437,27.9508,3894800.0
2015-05-06 11:30:00,31.32,31.33,31.22,31.24,3650800.0,27.9418,27.9508,27.8526,27.8705,3650800.0
2015-05-06 11:40:00,31.24,31.36,31.23,31.28,3832400.0,27.8705,27.9775,27.8615,27.9062,3832400.0
2015-05-06 11:50:00,31.28,31.34,31.27,31.3,2264000.0,27.9062,27.9597,27.8972,27.924,2264000.0
2015-05-06 12:00:00,31.3,31.3,31.16,31.19,4506000.0,27.924,27.924,27.7991,27.8259,4506000.0
2015-05-06 12:10:00,31.19,31.2,31.11,31.19,3289600.0,27.8259,27.8348,27.7545,27.8259,3289600.0
2015-05-06 12:20:00,31.19,31.21,31.15,31.16,2480000.0,27.8259,27.8437,27.7902,27.7991,2480000.0
2015-05-06 12:30:00,31.16,31.18,31.12,31.16,2398000.0,27.7991,27.8169,27.7634,27.7991,2398000.0
2015-05-06 12:40:00,31.16,31.18,31.09,31.11,2446400.0,27.7991,27.8169,27.7366,27.7545,2446400.0
2015-05-06 12:50:00,31.12,31.15,31.06,31.09,2484800.0,27.7634,27.7902,27.7099,27.7366,2484800.0
2015-05-06 13:00:00,31.1,31.1,31.02,31.04,3084400.0,27.7456,27.7456,27.6742,27.692,3084400.0
2015-05-06 13:10:00,31.03,31.11,31.03,31.09,2392400.0,27.6831,27.7545,27.6831,27.7366,2392400.0
2015-05-06 13:20:00,31.09,31.11,30.99,31.01,3893600.0,27.7366,27.7545,27.6474,27.6653,3893600.0
2015-05-06 13:30:00,31.01,31.03,30.95,31.02,3844400.0,27.6653,27.6831,27.6117,27.6742,3844400.0
2015-05-06 13:40:00,31.02,31.02,30.91,30.94,4286000.0,27.6742,27.6742,27.5761,27.6028,4286000.0
2015-05-06 13:50:00,30.95,31.01,30.93,31.0,3488400.0,27.6117,27.6653,27.5939,27.6564,3488400.0
2015-05-06 14:00:00,31.0,31.04,30.97,31.0,2944000.0,27.6564,27.692,27.6296,27.6564,2944000.0
2015-05-06 14:10:00,31.0,31.01,30.92,30.97,4756400.0,27.6564,27.6653,27.585,27.6296,4756400.0
2015-05-06 14:20:00,30.97,31.0,30.92,30.99,3789600.0,27.6296,27.6564,27.585,27.6474,3789600.0
2015-05-06 14:30:00,30.99,31.0,30.93,30.95,3701200.0,27.6474,27.6564,27.5939,27.6117,3701200.0
2015-05-06 14:40:00,30.95,30.99,30.91,30.98,4483200.0,27.6117,27.6474,27.5761,27.6385,4483200.0
2015-05-06 14:50:00,30.98,31.01,30.94,31.0,4636400.0,27.6385,27.6653,27.6028,27.6564,4636400.0
2015-05-06 15:00:00,31.0,31.1,30.99,31.09,5885600.0,27.6564,27.7456,27.6474,27.7366,5885600.0
2015-05-06 15:10:00,31.09,31.09,30.97,30.99,5200000.0,27.7366,27.7366,27.6296,27.6474,5200000.0
2015-05-06 15:20:00,30.99,31.14,30.99,31.14,4983600.0,27.6474,27.7813,27.6474,27.7813,4983600.0
2015-05-06 15:30:00,31.13,31.24,31.08,31.23,6829200.0,27.7723,27.8705,27.7277,27.8615,6829200.0
2015-05-06 15:40:00,31.23,31.26,31.17,31.21,8364400.0,27.8615,27.8883,27.808,27.8437,8364400.0
2015-05-06 15:50:00,31.21,31.28,31.14,31.27,10158400.0,27.8437,27.9062,27.7813,27.8972,10158400.0
2015-05-07 09:30:00,31.19,31.25,31.0,31.2,11995200.0,27.9414,27.9951,27.7712,27.9503,11995200.0
2015-05-07 09:40:00,31.2,31.35,31.2,31.33,8857200.0,27.9503,28.0847,27.9503,28.0668,8857200.0
2015-05-07 09:50:00,31.33,31.36,31.17,31.17,6949200.0,28.0668,28.0937,27.9235,27.9235,6949200.0
2015-05-07 10:00:00,31.17,31.34,31.09,31.28,6367600.0,27.9235,28.0758,27.8518,28.022,6367600.0
2015-05-07 10:10:00,31.28,31.35,31.24,31.32,5040800.0,28.022,28.0847,27.9862,28.0578,5040800.0
2015-05-07 10:20:00,31.32,31.35,31.21,31.23,4758400.0,28.0578,28.0847,27.9593,27.9772,4758400.0
2015-05-07 10:30:00,31.23,31.24,31.15,31.24,4818800.0,27.9772,27.9862,27.9055,27.9862,4818800.0
2015-05-07 10:40:00,31.24,31.38,31.24,31.34,6334000.0,27.9862,28.1116,27.9862,28.0758,6334000.0
2015-05-07 10:50:00,31.34,31.4,31.29,31.3,4378800.0,28.0758,28.1295,28.031,28.0399,4378800.0
2015-05-07 11:00:00,31.3,31.35,31.27,31.28,3181600.0,28.0399,28.0847,28.013,28.022,3181600.0
2015-05-07 11:10:00,31.28,31.3,31.23,31.27,3168000.0,28.022,28.0399,27.9772,28.013,3168000.0
2015-05-07 11:20:00,31.27,31.36,31.25,31.33,3909600.0,28.013,28.0937,27.9951,28.0668,3909600.0
2015-05-07 11:30:00,31.33,31.36,31.29,31.32,1870800.0,28.0668,28.0937,28.031,28.0578,1870800.0
2015-05-07 11:40:00,31.32,31.35,31.31,31.33,2097600.0,28.0578,28.0847,28.0489,28.0668,2097600.0
2015-05-07 11:50:00,31.33,31.34,31.27,31.3,2125200.0,28.0668,28.0758,28.013,28.0399,2125200.0
2015-05-07 12:00:00,31.29,31.35,31.27,31.33,1838400.0,28.031,28.0847,28.013,28.0668,1838400.0
2015-05-07 12:10:00,31.33,31.39,31.31,31.38,2700800.0,28.0668,28.1205,28.0489,28.1116,2700800.0
2015-05-07 12:20:00,31.38,31.46,31.36,31.45,3050800.0,28.1116,28.1833,28.0937,28.1743,3050800.0
2015-05-07 12:30:00,31.45,31.48,31.41,31.47,3325200.0,28.1743,28.2012,28.1385,28.1922,3325200.0
2015-05-07 12:40:00,31.47,31.5,31.44,31.5,3487600.0,28.1922,28.2191,28.1653,28.2191,3487600.0
2015-05-07 12:50:00,31.5,31.52,31.45,31.48,2827200.0,28.2191,28.237,28.1743,28.2012,2827200.0
2015-05-07 13:00:00,31.48,31.52,31.42,31.45,2551200.0,28.2012,28.237,28.1474,28.1743,2551200.0
2015-05-07 13:10:00,31.45,31.47,31.41,31.45,2954400.0,28.1743,28.1922,28.1385,28.1743,2954400.0
2015-05-07 13:20:00,31.45,31.45,31.35,31.38,3545600.0,28.1743,28.1743,28.0847,28.1116,3545600.0
2015-05-07 13:30:00,31.38,31.43,31.37,31.43,2414800.0,28.1116,28.1564,28.1026,28.1564,2414800.0
2015-05-07 13:40:00,31.43,31.44,31.36,31.39,2675600.0,28.1564,28.1653,28.0937,28.1205,2675600.0
2015-05-07 13:50:00,31.39,31.39,31.32,31.33,3357200.0,28.1205,28.1205,28.0578,28.0668,3357200.0
2015-05-07 14:00:00,31.33,31.4,31.33,31.39,1902800.0,28.0668,28.1295,28.0668,28.1205,1902800.0
2015-05-07 14:10:00,31.39,31.48,31.39,31.43,3596800.0,28.1205,28.2012,28.1205,28.1564,3596800.0
2015-05-07 14:20:00,31.43,31.45,31.42,31.45,1713200.0,28.1564,28.1743,28.1474,28.1743,1713200.0
2015-05-07 14:30:00,31.45,31.48,31.44,31.46,2174400.0,28.1743,28.2012,28.1653,28.1833,2174400.0
2015-05-07 14:40:00,31.46,31.47,31.43,31.44,1685600.0,28.1833,28.1922,28.1564,28.1653,1685600.0
2015-05-07 14:50:00,31.44,31.46,31.41,31.45,1978800.0,28.1653,28.1833,28.1385,28.1743,1978800.0
2015-05-07 15:00:00,31.45,31.47,31.43,31.45,2112400.0,28.1743,28.1922,28.1564,28.1743,2112400.0
2015-05-07 15:10:00,31.45,31.46,31.33,31.35,3684400.0,28.1743,28.1833,28.0668,28.0847,3684400.0
2015-05-07 15:20:00,31.35,31.4,31.34,31.38,3018800.0,28.0847,28.1295,28.0758,28.1116,3018800.0
2015-05-07 15:30:00,31.38,31.38,31.32,31.32,2787200.0,28.1116,28.1116,28.0578,28.0578,2787200.0
2015-05-07 15:40:00,31.32,31.35,31.29,31.3,4535200.0,28.0578,28.0847,28.031,28.0399,4535200.0
2015-05-07 15:50:00,31.3,31.34,31.29,31.31,6825600.0,28.0399,28.0758,28.031,28.0489,6825600.0
2015-05-08 09:30:00,31.67,31.73,31.58,31.59,15842400.0,28.3714,28.4251,28.2908,28.2997,15842400.0
2015-05-08 09:40:00,31.59,31.71,31.53,31.69,9386400.0,28.2997,28.4072,28.246,28.3893,9386400.0
2015-05-08 09:50:00,31.69,31.8,31.68,31.74,9831200.0,28.3893,28.4878,28.3803,28.4341,9831200.0
2015-05-08 10:00:00,31.74,31.76,31.65,31.73,6136000.0,28.4341,28.452,28.3535,28.4251,6136000.0
2015-05-08 10:10:00,31.73,31.74,31.64,31.68,4708400.0,28.4251,28.4341,28.3445,28.3803,4708400.0
2015-05-08 10:20:00,31.68,31.68,31.6,31.64,3706000.0,28.3803,28.3803,28.3087,28.3445,3706000.0
2015-05-08 10:30:00,31.64,31.71,31.64,31.69,3319200.0,28.3445,28.4072,28.3445,28.3893,3319200.0
2015-05-08 10:40:00,31.7,31.72,31.65,31.69,2531600.0,28.3983,28.4162,28.3535,28.3893,2531600.0
2015-05-08 10:50:00,31.69,31.72,31.67,31.71,1977200.0,28.3893,28.4162,28.3714,28.4072,1977200.0
2015-05-08 11:00:00,31.71,31.78,31.7,31.75,4481200.0,28.4072,28.4699,28.3983,28.443,4481200.0
2015-05-08 11:10:00,31.75,31.8,31.73,31.8,3255600.0,28.443,28.4878,28.4251,28.4878,3255600.0
2015-05-08 11:20:00,31.8,31.82,31.75,31.77,4101600.0,28.4878,28.5058,28.443,28.461,4101600.0
2015-05-08 11:30:00,31.77,31.81,31.75,31.8,2320400.0,28.461,28.4968,28.443,28.4878,2320400.0
2015-05-08 11:40:00,31.8,31.86,31.77,31.85,3895200.0,28.4878,28.5416,28.461,28.5326,3895200.0
2015-05-08 11:50:00,31.85,31.88,31.82,31.84,4460000.0,28.5326,28.5595,28.5058,28.5237,4460000.0
2015-05-08 12:00:00,31.84,31.87,31.78,31.8,2970000.0,28.5237,28.5505,28.4699,28.4878,2970000.0
2015-05-08 12:10:00,31.8,31.83,31.79,31.8,1747600.0,28.4878,28.5147,28.4789,28.4878,1747600.0
2015-05-08 12:20:00,31.8,31.83,31.77,31.82,2096800.0,28.4878,28.5147,28.461,28.5058,2096800.0
2015-05-08 12:30:00,31.82,31.85,31.79,31.8,2232400.0,28.5058,28.5326,28.4789,28.4878,2232400.0
2015-05-08 12:40:00,31.8,31.82,31.76,31.79,3033200.0,28.4878,28.5058,28.452,28.4789,3033200.0
2015-05-08 12:50:00,31.79,31.82,31.78,31.8,1953200.0,28.4789,28.5058,28.4699,28.4878,1953200.0
2015-05-08 13:00:00,31.8,31.83,31.78,31.83,2406400.0,28.4878,28.5147,28.4699,28.5147,2406400.0
2015-05-08 13:10:00,31.83,31.88,31.82,31.87,4361200.0,28.5147,28.5595,28.5058,28.5505,4361200.0
2015-05-08 13:20:00,31.87,31.87,31.83,31.85,2586800.0,28.5505,28.5505,28.5147,28.5326,2586800.0
2015-05-08 13:30:00,31.85,31.87,31.84,31.86,1672800.0,28.5326,28.5505,28.5237,28.5416,1672800.0
2015-05-08 13:40:00,31.86,31.9,31.85,31.85,3089600.0,28.5416,28.5774,28.5326,28.5326,3089600.0
2015-05-08 13:50:00,31.85,31.86,31.81,31.81,2713200.0,28.5326,28.5416,28.4968,28.4968,2713200.0
2015-05-08 14:00:00,31.81,31.84,31.81,31.83,1886000.0,28.4968,28.5237,28.4968,28.5147,1886000.0
2015-05-08 14:10:00,31.83,31.83,31.8,31.81,1548800.0,28.5147,28.5147,28.4878,28.4968,1548800.0
2015-05-08 14:20:00,31.81,31.84,31.81,31.82,1359600.0,28.4968,28.5237,28.4968,28.5058,1359600.0
2015-05-08 14:30:00,31.82,31.82,31.77,31.8,2808400.0,28.5058,28.5058,28.461,28.4878,2808400.0
2015-05-08 14:40:00,31.8,31.85,31.8,31.83,2663600.0,28.4878,28.5326,28.4878,28.5147,2663600.0
2015-05-08 14:50:00,31.83,31.85,31.81,31.84,2037200.0,28.5147,28.5326,28.4968,28.5237,2037200.0
2015-05-08 15:00:00,31.84,31.85,31.82,31.85,2376400.0,28.5237,28.5326,28.5058,28.5326,2376400.0
2015-05-08 15:10:00,31.84,31.86,31.8,31.81,3076800.0,28.5237,28.5416,28.4878,28.4968,3076800.0
2015-05-08 15:20:00,31.81,31.85,31.81,31.83,2790800.0,28.4968,28.5326,28.4968,28.5147,2790800.0
2015-05-08 15:30:00,31.83,31.86,31.82,31.84,3387200.0,28.5147,28.5416,28.5058,28.5237,3387200.0
2015-05-08 15:40:00,31.84,31.86,31.84,31.86,4308400.0,28.5237,28.5416,28.5237,28.5416,4308400.0
2015-05-08 15:50:00,31.86,31.91,31.85,31.9,12977200.0,28.5416,28.5864,28.5326,28.5774,12977200.0
2015-05-11 09:30:00,31.85,31.89,31.64,31.67,10930800.0,28.5326,28.5685,28.3445,28.3714,10930800.0
2015-05-11 09:40:00,31.67,31.68,31.54,31.64,9274000.0,28.3714,28.3803,28.2549,28.3445,9274000.0
2015-05-11 09:50:00,31.64,31.64,31.47,31.55,10445600.0,28.3445,28.3445,28.1922,28.2639,10445600.0
2015-05-11 10:00:00,31.55,31.63,31.54,31.62,5167200.0,28.2639,28.3355,28.2549,28.3266,5167200.0
2015-05-11 10:10:00,31.62,31.62,31.53,31.56,4408400.0,28.3266,28.3266,28.246,28.2728,4408400.0
2015-05-11 10:20:00,31.56,31.6,31.45,31.46,5257600.0,28.2728,28.3087,28.1743,28.1833,5257600.0
2015-05-11 10:30:00,31.46,31.49,31.41,31.44,6228800.0,28.1833,28.2101,28.1385,28.1653,6228800.0
2015-05-11 10:40:00,31.44,31.5,31.41,31.47,3543200.0,28.1653,28.2191,28.1385,28.1922,3543200.0
2015-05-11 10:50:00,31.47,31.54,31.46,31.54,4110000.0,28.1922,28.2549,28.1833,28.2549,4110000.0
2015-05-11 11:00:00,31.54,31.56,31.46,31.55,3611200.0,28.2549,28.2728,28.1833,28.2639,3611200.0
2015-05-11 11:10:00,31.55,31.6,31.55,31.59,4018400.0,28.2639,28.3087,28.2639,28.2997,4018400.0
2015-05-11 11:20:00,31.59,31.6,31.52,31.53,2741200.0,28.2997,28.3087,28.237,28.246,2741200.0
2015-05-11 11:30:00,31.53,31.58,31.52,31.58,1834400.0,28.246,28.2908,28.237,28.2908,1834400.0
2015-05-11 11:40:00,31.58,31.63,31.57,31.61,2580800.0,28.2908,28.3355,28.2818,28.3176,2580800.0
2015-05-11 11:50:00,31.61,31.68,31.61,31.68,3039200.0,28.3176,28.3803,28.3176,28.3803,3039200.0
2015-05-11 12:00:00,31.68,31.69,31.59,31.62,3327600.0,28.3803,28.3893,28.2997,28.3266,3327600.0
2015-05-11 12:10:00,31.62,31.65,31.6,31.63,1538000.0,28.3266,28.3535,28.3087,28.3355,1538000.0
2015-05-11 12:20:00,31.63,31.65,31.56,31.63,2102800.0,28.3355,28.3535,28.2728,28.3355,2102800.0
2015-05-11 12:30:00,31.64,31.64,31.6,31.61,1250800.0,28.3445,28.3445,28.3087,28.3176,1250800.0
2015-05-11 12:40:00,31.61,31.63,31.58,31.59,1226800.0,28.3176,28.3355,28.2908,28.2997,1226800.0
2015-05-11 12:50:00,31.59,31.64,31.59,31.62,1200000.0,28.2997,28.3445,28.2997,28.3266,1200000.0
2015-05-11 13:00:00,31.62,31.66,31.61,31.66,1225200.0,28.3266,28.3624,28.3176,28.3624,1225200.0
2015-05-11 13:10:00,31.66,31.7,31.65,31.67,2280400.0,28.3624,28.3983,28.3535,28.3714,2280400.0
2015-05-11 13:20:00,31.67,31.7,31.65,31.7,1380400.0,28.3714,28.3983,28.3535,28.3983,1380400.0
2015-05-11 13:30:00,31.7,31.74,31.69,31.7,2867200.0,28.3983,28.4341,28.3893,28.3983,2867200.0
2015-05-11 13:40:00,31.7,31.73,31.67,31.68,2050000.0,28.3983,28.4251,28.3714,28.3803,2050000.0
2015-05-11 13:50:00,31.68,31.7,31.66,31.66,1449200.0,28.3803,28.3983,28.3624,28.3624,1449200.0
2015-05-11 14:00:00,31.66,31.7,31.64,31.65,1716400.0,28.3624,28.3983,28.3445,28.3535,1716400.0
2015-05-11 14:10:00,31.65,31.66,31.6,31.63,2024800.0,28.3535,28.3624,28.3087,28.3355,2024800.0
2015-05-11 14:20:00,31.63,31.68,31.61,31.68,1608800.0,28.3355,28.3803,28.3176,28.3803,1608800.0
2015-05-11 14:30:00,31.68,31.7,31.65,31.66,1631600.0,28.3803,28.3983,28.3535,28.3624,1631600.0
2015-05-11 14:40:00,31.67,31.72,31.65,31.71,2314400.0,28.3714,28.4162,28.3535,28.4072,2314400.0
2015-05-11 14:50:00,31.7,31.71,31.62,31.63,2146400.0,28.3983,28.4072,28.3266,28.3355,2146400.0
2015-05-11 15:00:00,31.63,31.63,31.55,31.6,3317600.0,28.3355,28.3355,28.2639,28.3087,3317600.0
2015-05-11 15:10:00,31.6,31.66,31.59,31.65,1835600.0,28.3087,28.3624,28.2997,28.3535,1835600.0
2015-05-11 15:20:00,31.65,31.67,31.59,31.61,2258400.0,28.3535,28.3714,28.2997,28.3176,2258400.0
2015-05-11 15:30:00,31.61,31.66,31.61,31.64,2137600.0,28.3176,28.3624,28.3176,28.3445,2137600.0
2015-05-11 15:40:00,31.64,31.66,31.6,31.61,2810000.0,28.3445,28.3624,28.3087,28.3176,2810000.0
2015-05-11 15:50:00,31.61,31.63,31.58,31.58,5465200.0,28.3176,28.3355,28.2908,28.2908,5465200.0
2015-05-12 09:30:00,31.4,31.45,31.25,31.29,11006800.0,28.1295,28.1743,27.9951,28.031,11006800.0
2015-05-12 09:40:00,31.29,31.29,31.21,31.26,10721200.0,28.031,28.031,27.9593,28.0041,10721200.0
2015-05-12 09:50:00,31.26,31.36,31.25,31.28,6963200.0,28.0041,28.0937,27.9951,28.022,6963200.0
2015-05-12 10:00:00,31.28,31.31,31.22,31.31,6508400.0,28.022,28.0489,27.9682,28.0489,6508400.0
2015-05-12 10:10:00,31.3,31.31,31.24,31.26,4152800.0,28.0399,28.0489,27.9862,28.0041,4152800.0
2015-05-12 10:20:00,31.25,31.29,31.24,31.29,3316800.0,27.9951,28.031,27.9862,28.031,3316800.0
2015-05-12 10:30:00,31.28,31.38,31.27,31.38,5623600.0,28.022,28.1116,28.013,28.1116,5623600.0
2015-05-12 10:40:00,31.38,31.5,31.38,31.45,7776400.0,28.1116,28.2191,28.1116,28.1743,7776400.0
2015-05-12 10:50:00,31.45,31.47,31.4,31.42,3195600.0,28.1743,28.1922,28.1295,28.1474,3195600.0
2015-05-12 11:00:00,31.42,31.5,31.4,31.48,4353600.0,28.1474,28.2191,28.1295,28.2012,4353600.0
2015-05-12 11:10:00,31.48,31.53,31.45,31.48,4090400.0,28.2012,28.246,28.1743,28.2012,4090400.0
2015-05-12 11:20:00,31.48,31.56,31.46,31.52,3915200.0,28.2012,28.2728,28.1833,28.237,3915200.0
2015-05-12 11:30:00,31.52,31.59,31.51,31.54,4038400.0,28.237,28.2997,28.228,28.2549,4038400.0
2015-05-12 11:40:00,31.54,31.62,31.53,31.61,3358400.0,28.2549,28.3266,28.246,28.3176,3358400.0
2015-05-12 11:50:00,31.61,31.62,31.56,31.56,2749600.0,28.3176,28.3266,28.2728,28.2728,2749600.0
2015-05-12 12:00:00,31.56,31.6,31.48,31.51,3056400.0,28.2728,28.3087,28.2012,28.228,3056400.0
2015-05-12 12:10:00,31.51,31.52,31.44,31.46,3801200.0,28.228,28.237,28.1653,28.1833,3801200.0
2015-05-12 12:20:00,31.46,31.53,31.44,31.52,2259200.0,28.1833,28.246,28.1653,28.237,2259200.0
2015-05-12 12:30:00,31.52,31.56,31.47,31.56,2400000.0,28.237,28.2728,28.1922,28.2728,2400000.0
2015-05-12 12:40:00,31.56,31.57,31.54,31.56,1790000.0,28.2728,28.2818,28.2549,28.2728,1790000.0
2015-05-12 12:50:00,31.56,31.6,31.55,31.58,2292400.0,28.2728,28.3087,28.2639,28.2908,2292400.0
2015-05-12 13:00:00,31.59,31.66,31.57,31.66,3066400.0,28.2997,28.3624,28.2818,28.3624,3066400.0
2015-05-12 13:10:00,31.66,31.71,31.65,31.7,4692800.0,28.3624,28.4072,28.3535,28.3983,4692800.0
2015-05-12 13:20:00,31.7,31.72,31.68,31.68,2770000.0,28.3983,28.4162,28.3803,28.3803,2770000.0
2015-05-12 13:30:00,31.68,31.68,31.64,31.66,2786800.0,28.3803,28.3803,28.3445,28.3624,2786800.0
2015-05-12 13:40:00,31.66,31.67,31.61,31.61,2080800.0,28.3624,28.3714,28.3176,28.3176,2080800.0
2015-05-12 13:50:00,31.61,31.64,31.59,31.63,2178400.0,28.3176,28.3445,28.2997,28.3355,2178400.0
2015-05-12 14:00:00,31.63,31.68,31.62,31.66,2266000.0,28.3355,28.3803,28.3266,28.3624,2266000.0
2015-05-12 14:10:00,31.66,31.68,31.59,31.6,2179600.0,28.3624,28.3803,28.2997,28.3087,2179600.0
2015-05-12 14:20:00,31.6,31.66,31.6,31.64,2034000.0,28.3087,28.3624,28.3087,28.3445,2034000.0
2015-05-12 14:30:00,31.64,31.69,31.64,31.68,2324000.0,28.3445,28.3893,28.3445,28.3803,2324000.0
2015-05-12 14:40:00,31.68,31.7,31.63,31.66,2272400.0,28.3803,28.3983,28.3355,28.3624,2272400.0
2015-05-12 14:50:00,31.66,31.67,31.53,31.56,3176400.0,28.3624,28.3714,28.246,28.2728,3176400.0
2015-05-12 15:00:00,31.56,31.61,31.56,31.6,2113600.0,28.2728,28.3176,28.2728,28.3087,2113600.0
2015-05-12 15:10:00,31.6,31.61,31.55,31.57,2346400.0,28.3087,28.3176,28.2639,28.2818,2346400.0
2015-05-12 15:20:00,31.57,31.61,31.52,31.55,2959600.0,28.2818,28.3176,28.237,28.2639,2959600.0
2015-05-12 15:30:00,31.55,31.58,31.53,31.56,2922400.0,28.2639,28.2908,28.246,28.2728,2922400.0
2015-05-12 15:40:00,31.55,31.57,31.5,31.53,4310400.0,28.2639,28.2818,28.2191,28.246,4310400.0
2015-05-12 15:50:00,31.53,31.53,31.47,31.47,7895200.0,28.246,28.246,28.1922,28.1922,7895200.0
2015-05-13 09:30:00,31.54,31.72,31.5,31.7,10669600.0,28.2549,28.4162,28.2191,28.3983,10669600.0
2015-05-13 09:40:00,31.7,31.8,31.69,31.73,7663600.0,28.3983,28.4878,28.3893,28.4251,7663600.0
2015-05-13 09:50:00,31.73,31.79,31.67,31.69,5936400.0,28.4251,28.4789,28.3714,28.3893,5936400.0
2015-05-13 10:00:00,31.69,31.74,31.64,31.7,5310800.0,28.3893,28.4341,28.3445,28.3983,5310800.0
2015-05-13 10:10:00,31.7,31.73,31.63,31.63,3396000.0,28.3983,28.4251,28.3355,28.3355,3396000.0
2015-05-13 10:20:00,31.63,31.69,31.63,31.65,2851600.0,28.3355,28.3893,28.3355,28.3535,2851600.0
2015-05-13 10:30:00,31.65,31.68,31.6,31.62,3993600.0,28.3535,28.3803,28.3087,28.3266,3993600.0
2015-05-13 10:40:00,31.62,31.66,31.59,31.61,3133600.0,28.3266,28.3624,28.2997,28.3176,3133600.0
2015-05-13 10:50:00,31.61,31.69,31.6,31.62,3002000.0,28.3176,28.3893,28.3087,28.3266,3002000.0
2015-05-13 11:00:00,31.62,31.64,31.57,31.64,4193200.0,28.3266,28.3445,28.2818,28.3445,4193200.0
2015-05-13 11:10:00,31.63,31.66,31.6,31.65,2443200.0,28.3355,28.3624,28.3087,28.3535,2443200.0
2015-05-13 11:20:00,31.65,31.65,31.6,31.61,1825600.0,28.3535,28.3535,28.3087,28.3176,1825600.0
2015-05-13 11:30:00,31.61,31.65,31.58,31.63,2056800.0,28.3176,28.3535,28.2908,28.3355,2056800.0
2015-05-13 11:40:00,31.63,31.68,31.63,31.68,2134000.0,28.3355,28.3803,28.3355,28.3803,2134000.0
2015-05-13 11:50:00,31.68,31.68,31.63,31.65,1482800.0,28.3803,28.3803,28.3355,28.3535,1482800.0
2015-05-13 12:00:00,31.65,31.67,31.63,31.63,1232800.0,28.3535,28.3714,28.3355,28.3355,1232800.0
2015-05-13 12:10:00,31.63,31.65,31.63,31.64,1001600.0,28.3355,28.3535,28.3355,28.3445,1001600.0
2015-05-13 12:20:00,31.64,31.65,31.55,31.57,2360800.0,28.3445,28.3535,28.2639,28.2818,2360800.0
2015-05-13 12:30:00,31.57,31.61,31.54,31.6,2326800.0,28.2818,28.3176,28.2549,28.3087,2326800.0
2015-05-13 12:40:00,31.6,31.64,31.59,31.64,1444000.0,28.3087,28.3445,28.2997,28.3445,1444000.0
2015-05-13 12:50:00,31.64,31.65,31.58,31.61,1254000.0,28.3445,28.3535,28.2908,28.3176,1254000.0
2015-05-13 13:00:00,31.61,31.69,31.6,31.67,2646400.0,28.3176,28.3893,28.3087,28.3714,2646400.0
2015-05-13 13:10:00,31.67,31.68,31.64,31.65,1438000.0,28.3714,28.3803,28.3445,28.3535,1438000.0
2015-05-13 13:20:00,31.65,31.67,31.61,31.67,1183600.0,28.3535,28.3714,28.3176,28.3714,1183600.0
2015-05-13 13:30:00,31.67,31.7,31.66,31.67,1813200.0,28.3714,28.3983,28.3624,28.3714,1813200.0
2015-05-13 13:40:00,31.68,31.69,31.64,31.66,1486400.0,28.3803,28.3893,28.3445,28.3624,1486400.0
2015-05-13 13:50:00,31.66,31.69,31.63,31.68,1649600.0,28.3624,28.3893,28.3355,28.3803,1649600.0
2015-05-13 14:00:00,31.69,31.7,31.65,31.65,2162800.0,28.3893,28.3983,28.3535,28.3535,2162800.0
2015-05-13 14:10:00,31.65,31.65,31.58,31.59,2504000.0,28.3535,28.3535,28.2908,28.2997,2504000.0
2015-05-13 14:20:00,31.59,31.61,31.57,31.59,2182000.0,28.2997,28.3176,28.2818,28.2997,2182000.0
2015-05-13 14:30:00,31.59,31.6,31.55,31.59,1798400.0,28.2997,28.3087,28.2639,28.2997,1798400.0
2015-05-13 14:40:00,31.59,31.62,31.57,31.61,1843600.0,28.2997,28.3266,28.2818,28.3176,1843600.0
2015-05-13 14:50:00,31.61,31.61,31.55,31.58,2083600.0,28.3176,28.3176,28.2639,28.2908,2083600.0
2015-05-13 15:00:00,31.58,31.59,31.54,31.58,3046400.0,28.2908,28.2997,28.2549,28.2908,3046400.0
2015-05-13 15:10:00,31.58,31.59,31.53,31.55,2339600.0,28.2908,28.2997,28.246,28.2639,2339600.0
2015-05-13 15:20:00,31.55,31.58,31.51,31.54,3087200.0,28.2639,28.2908,28.228,28.2549,3087200.0
2015-05-13 15:30:00,31.54,31.54,31.47,31.5,4921200.0,28.2549,28.2549,28.1922,28.2191,4921200.0
2015-05-13 15:40:00,31.5,31.55,31.5,31.52,3244000.0,28.2191,28.2639,28.2191,28.237,3244000.0
2015-05-13 15:50:00,31.52,31.53,31.49,31.5,5088400.0,28.237,28.246,28.2101,28.2191,5088400.0
2015-05-14 09:30:00,31.86,31.93,31.82,31.88,14895200.0,28.5416,28.6043,28.5058,28.5595,14895200.0
2015-05-14 09:40:00,31.88,31.89,31.79,31.83,8052800.0,28.5595,28.5685,28.4789,28.5147,8052800.0
2015-05-14 09:50:00,31.83,31.95,31.82,31.93,8911600.0,28.5147,28.6222,28.5058,28.6043,8911600.0
2015-05-14 10:00:00,31.93,31.99,31.88,31.98,8070000.0,28.6043,28.658,28.5595,28.6491,8070000.0
2015-05-14 10:10:00,31.99,32.04,31.96,32.02,9186400.0,28.658,28.7028,28.6312,28.6849,9186400.0
2015-05-14 10:20:00,32.01,32.05,31.97,32.0,5714000.0,28.676,28.7118,28.6401,28.667,5714000.0
2015-05-14 10:30:00,32.0,32.01,31.96,31.99,4854400.0,28.667,28.676,28.6312,28.658,4854400.0
2015-05-14 10:40:00,31.99,32.04,31.99,32.02,3740800.0,28.658,28.7028,28.658,28.6849,3740800.0
2015-05-14 10:50:00,32.02,32.06,32.01,32.06,4322400.0,28.6849,28.7208,28.676,28.7208,4322400.0
2015-05-14 11:00:00,32.06,32.11,32.06,32.09,4726000.0,28.7208,28.7656,28.7208,28.7476,4726000.0
2015-05-14 11:10:00,32.09,32.09,32.04,32.06,3353200.0,28.7476,28.7476,28.7028,28.7208,3353200.0
2015-05-14 11:20:00,32.06,32.08,32.04,32.06,3232400.0,28.7208,28.7387,28.7028,28.7208,3232400.0
2015-05-14 11:30:00,32.06,32.11,32.04,32.1,4162400.0,28.7208,28.7656,28.7028,28.7566,4162400.0
2015-05-14 11:40:00,32.1,32.11,32.07,32.09,1884000.0,28.7566,28.7656,28.7297,28.7476,1884000.0
2015-05-14 11:50:00,32.09,32.11,32.08,32.1,2522400.0,28.7476,28.7656,28.7387,28.7566,2522400.0
2015-05-14 12:00:00,32.1,32.11,32.05,32.06,2297200.0,28.7566,28.7656,28.7118,28.7208,2297200.0
2015-05-14 12:10:00,32.06,32.11,32.04,32.1,2315600.0,28.7208,28.7656,28.7028,28.7566,2315600.0
2015-05-14 12:20:00,32.1,32.12,32.09,32.1,2658000.0,28.7566,28.7745,28.7476,28.7566,2658000.0
2015-05-14 12:30:00,32.1,32.12,32.08,32.1,1755200.0,28.7566,28.7745,28.7387,28.7566,1755200.0
2015-05-14 12:40:00,32.1,32.12,32.07,32.11,1992800.0,28.7566,28.7745,28.7297,28.7656,1992800.0
2015-05-14 12:50:00,32.11,32.14,32.1,32.13,3385600.0,28.7656,28.7924,28.7566,28.7835,3385600.0
2015-05-14 13:00:00,32.13,32.16,32.12,32.16,2661600.0,28.7835,28.8103,28.7745,28.8103,2661600.0
2015-05-14 13:10:00,32.16,32.16,32.13,32.13,1832000.0,28.8103,28.8103,28.7835,28.7835,1832000.0
2015-05-14 13:20:00,32.13,32.17,32.13,32.17,2326000.0,28.7835,28.8193,28.7835,28.8193,2326000.0
2015-05-14 13:30:00,32.17,32.19,32.15,32.18,3171200.0,28.8193,28.8372,28.8014,28.8283,3171200.0
2015-05-14 13:40:00,32.18,32.18,32.15,32.16,1966000.0,28.8283,28.8283,28.8014,28.8103,1966000.0
2015-05-14 13:50:00,32.16,32.21,32.16,32.17,2785200.0,28.8103,28.8551,28.8103,28.8193,2785200.0
2015-05-14 14:00:00,32.17,32.19,32.13,32.17,2197600.0,28.8193,28.8372,28.7835,28.8193,2197600.0
2015-05-14 14:10:00,32.17,32.2,32.16,32.19,1819600.0,28.8193,28.8462,28.8103,28.8372,1819600.0
2015-05-14 14:20:00,32.19,32.22,32.18,32.21,2655200.0,28.8372,28.8641,28.8283,28.8551,2655200.0
2015-05-14 14:30:00,32.21,32.22,32.19,32.2,2016800.0,28.8551,28.8641,28.8372,28.8462,2016800.0
2015-05-14 14:40:00,32.2,32.21,32.18,32.2,1980400.0,28.8462,28.8551,28.8283,28.8462,1980400.0
2015-05-14 14:50:00,32.2,32.23,32.19,32.23,2281200.0,28.8462,28.8731,28.8372,28.8731,2281200.0
2015-05-14 15:00:00,32.23,32.23,32.19,32.21,2119200.0,28.8731,28.8731,28.8372,28.8551,2119200.0
2015-05-14 15:10:00,32.21,32.23,32.21,32.22,2639600.0,28.8551,28.8731,28.8551,28.8641,2639600.0
2015-05-14 15:20:00,32.22,32.23,32.21,32.21,2716000.0,28.8641,28.8731,28.8551,28.8551,2716000.0
2015-05-14 15:30:00,32.21,32.21,32.18,32.2,3592000.0,28.8551,28.8551,28.8283,28.8462,3592000.0
2015-05-14 15:40:00,32.21,32.21,32.16,32.17,4144000.0,28.8551,28.8551,28.8103,28.8193,4144000.0
2015-05-14 15:50:00,32.17,32.24,32.17,32.24,10656400.0,28.8193,28.882,28.8193,28.882,10656400.0
2015-05-15 09:30:00,32.3,32.37,32.21,32.21,19674000.0,28.9358,28.9985,28.8551,28.8551,19674000.0
2015-05-15 09:40:00,32.22,32.27,32.15,32.21,7574000.0,28.8641,28.9089,28.8014,28.8551,7574000.0
2015-05-15 09:50:00,32.21,32.22,32.1,32.15,6906800.0,28.8551,28.8641,28.7566,28.8014,6906800.0
2015-05-15 10:00:00,32.15,32.16,32.07,32.13,7273600.0,28.8014,28.8103,28.7297,28.7835,7273600.0
2015-05-15 10:10:00,32.13,32.15,32.06,32.07,4562400.0,28.7835,28.8014,28.7208,28.7297,4562400.0
2015-05-15 10:20:00,32.07,32.16,32.06,32.1,4473600.0,28.7297,28.8103,28.7208,28.7566,4473600.0
2015-05-15 10:30:00,32.1,32.14,32.05,32.1,3337200.0,28.7566,28.7924,28.7118,28.7566,3337200.0
2015-05-15 10:40:00,32.1,32.13,32.07,32.12,3534000.0,28.7566,28.7835,28.7297,28.7745,3534000.0
2015-05-15 10:50:00,32.11,32.19,32.11,32.19,3659200.0,28.7656,28.8372,28.7656,28.8372,3659200.0
2015-05-15 11:00:00,32.19,32.22,32.15,32.21,3284800.0,28.8372,28.8641,28.8014,28.8551,3284800.0
2015-05-15 11:10:00,32.21,32.22,32.1,32.1,3280000.0,28.8551,28.8641,28.7566,28.7566,3280000.0
2015-05-15 11:20:00,32.1,32.15,32.07,32.07,2496800.0,28.7566,28.8014,28.7297,28.7297,2496800.0
2015-05-15 11:30:00,32.07,32.12,32.07,32.09,1925600.0,28.7297,28.7745,28.7297,28.7476,1925600.0
2015-05-15 11:40:00,32.09,32.13,32.08,32.1,1532400.0,28.7476,28.7835,28.7387,28.7566,1532400.0
2015-05-15 11:50:00,32.1,32.14,32.08,32.13,1910000.0,28.7566,28.7924,28.7387,28.7835,1910000.0
2015-05-15 12:00:00,32.14,32.18,32.13,32.13,1826800.0,28.7924,28.8283,28.7835,28.7835,1826800.0
2015-05-15 12:10:00,32.13,32.16,32.12,32.13,1571600.0,28.7835,28.8103,28.7745,28.7835,1571600.0
2015-05-15 12:20:00,32.13,32.16,32.13,32.14,1570400.0,28.7835,28.8103,28.7835,28.7924,1570400.0
2015-05-15 12:30:00,32.14,32.16,32.13,32.16,1190400.0,28.7924,28.8103,28.7835,28.8103,1190400.0
2015-05-15 12:40:00,32.16,32.19,32.14,32.17,1959200.0,28.8103,28.8372,28.7924,28.8193,1959200.0
2015-05-15 12:50:00,32.17,32.19,32.13,32.14,1789600.0,28.8193,28.8372,28.7835,28.7924,1789600.0
2015-05-15 13:00:00,32.14,32.17,32.14,32.16,1486000.0,28.7924,28.8193,28.7924,28.8103,1486000.0
2015-05-15 13:10:00,32.15,32.17,32.12,32.12,1383200.0,28.8014,28.8193,28.7745,28.7745,1383200.0
2015-05-15 13:20:00,32.12,32.13,32.11,32.12,1423600.0,28.7745,28.7835,28.7656,28.7745,1423600.0
2015-05-15 13:30:00,32.12,32.14,32.11,32.12,1552400.0,28.7745,28.7924,28.7656,28.7745,1552400.0
2015-05-15 13:40:00,32.12,32.13,32.1,32.12,1318800.0,28.7745,28.7835,28.7566,28.7745,1318800.0
2015-05-15 13:50:00,32.12,32.13,32.1,32.11,1598800.0,28.7745,28.7835,28.7566,28.7656,1598800.0
2015-05-15 14:00:00,32.11,32.12,32.08,32.09,2215600.0,28.7656,28.7745,28.7387,28.7476,2215600.0
2015-05-15 14:10:00,32.09,32.13,32.08,32.13,2413200.0,28.7476,28.7835,28.7387,28.7835,2413200.0
2015-05-15 14:20:00,32.13,32.16,32.11,32.15,1812000.0,28.7835,28.8103,28.7656,28.8014,1812000.0
2015-05-15 14:30:00,32.15,32.2,32.14,32.19,2499200.0,28.8014,28.8462,28.7924,28.8372,2499200.0
2015-05-15 14:40:00,32.19,32.23,32.18,32.21,3642000.0,28.8372,28.8731,28.8283,28.8551,3642000.0
2015-05-15 14:50:00,32.21,32.22,32.18,32.22,2151200.0,28.8551,28.8641,28.8283,28.8641,2151200.0
2015-05-15 15:00:00,32.22,32.22,32.19,32.2,2132000.0,28.8641,28.8641,28.8372,28.8462,2132000.0
2015-05-15 15:10:00,32.2,32.21,32.19,32.2,2004800.0,28.8462,28.8551,28.8372,28.8462,2004800.0
2015-05-15 15:20:00,32.2,32.21,32.14,32.14,2470800.0,28.8462,28.8551,28.7924,28.7924,2470800.0
2015-05-15 15:30:00,32.14,32.18,32.13,32.15,2564000.0,28.7924,28.8283,28.7835,28.8014,2564000.0
2015-05-15 15:40:00,32.16,32.17,32.14,32.16,2830800.0,28.8103,28.8193,28.7924,28.8103,2830800.0
2015-05-15 15:50:00,32.16,32.2,32.13,32.19,8425600.0,28.8103,28.8462,28.7835,28.8372,8425600.0
2015-05-18 09:30:00,32.1,32.29,32.09,32.25,9205200.0,28.7566,28.9268,28.7476,28.891,9205200.0
2015-05-18 09:40:00,32.25,32.39,32.25,32.32,8614000.0,28.891,29.0164,28.891,28.9537,8614000.0
2015-05-18 09:50:00,32.32,32.35,32.27,32.31,3954000.0,28.9537,28.9806,28.9089,28.9447,3954000.0
2015-05-18 10:00:00,32.31,32.37,32.23,32.24,4707200.0,28.9447,28.9985,28.8731,28.882,4707200.0
2015-05-18 10:10:00,32.24,32.33,32.24,32.28,4045200.0,28.882,28.9626,28.882,28.9178,4045200.0
2015-05-18 10:20:00,32.27,32.32,32.27,32.29,2401200.0,28.9089,28.9537,28.9089,28.9268,2401200.0
2015-05-18 10:30:00,32.29,32.35,32.27,32.29,3068000.0,28.9268,28.9806,28.9089,28.9268,3068000.0
2015-05-18 10:40:00,32.29,32.31,32.21,32.23,2941200.0,28.9268,28.9447,28.8551,28.8731,2941200.0
2015-05-18 10:50:00,32.23,32.24,32.16,32.2,3773200.0,28.8731,28.882,28.8103,28.8462,3773200.0
2015-05-18 11:00:00,32.2,32.38,32.19,32.36,11884800.0,28.8462,29.0074,28.8372,28.9895,11884800.0
2015-05-18 11:10:00,32.37,32.48,32.34,32.48,9922400.0,28.9985,29.097,28.9716,29.097,9922400.0
2015-05-18 11:20:00,32.48,32.52,32.46,32.52,10037200.0,29.097,29.1328,29.0791,29.1328,10037200.0
2015-05-18 11:30:00,32.52,32.63,32.52,32.62,9064800.0,29.1328,29.2314,29.1328,29.2224,9064800.0
2015-05-18 11:40:00,32.62,32.63,32.53,32.55,7552800.0,29.2224,29.2314,29.1418,29.1597,7552800.0
2015-05-18 11:50:00,32.55,32.61,32.53,32.57,3567200.0,29.1597,29.2135,29.1418,29.1776,3567200.0
2015-05-18 12:00:00,32.57,32.59,32.53,32.53,3034800.0,29.1776,29.1956,29.1418,29.1418,3034800.0
2015-05-18 12:10:00,32.53,32.54,32.48,32.5,3939200.0,29.1418,29.1508,29.097,29.1149,3939200.0
2015-05-18 12:20:00,32.5,32.54,32.49,32.52,2870400.0,29.1149,29.1508,29.106,29.1328,2870400.0
2015-05-18 12:30:00,32.53,32.55,32.49,32.54,2280000.0,29.1418,29.1597,29.106,29.1508,2280000.0
2015-05-18 12:40:00,32.54,32.6,32.52,32.59,3239600.0,29.1508,29.2045,29.1328,29.1956,3239600.0
2015-05-18 12:50:00,32.59,32.62,32.58,32.59,2876800.0,29.1956,29.2224,29.1866,29.1956,2876800.0
2015-05-18 13:00:00,32.59,32.64,32.59,32.63,3269600.0,29.1956,29.2403,29.1956,29.2314,3269600.0
2015-05-18 13:10:00,32.63,32.68,32.63,32.65,4463600.0,29.2314,29.2762,29.2314,29.2493,4463600.0
2015-05-18 13:20:00,32.66,32.66,32.6,32.65,2772000.0,29.2583,29.2583,29.2045,29.2493,2772000.0
2015-05-18 13:30:00,32.65,32.66,32.6,32.63,2558800.0,29.2493,29.2583,29.2045,29.2314,2558800.0
2015-05-18 13:40:00,32.63,32.65,32.61,32.63,2237200.0,29.2314,29.2493,29.2135,29.2314,2237200.0
2015-05-18 13:50:00,32.64,32.65,32.61,32.63,2168000.0,29.2403,29.2493,29.2135,29.2314,2168000.0
2015-05-18 14:00:00,32.63,32.66,32.61,32.63,2855200.0,29.2314,29.2583,29.2135,29.2314,2855200.0
2015-05-18 14:10:00,32.62,32.64,32.57,32.58,2481200.0,29.2224,29.2403,29.1776,29.1866,2481200.0
2015-05-18 14:20:00,32.58,32.61,32.58,32.61,2724800.0,29.1866,29.2135,29.1866,29.2135,2724800.0
2015-05-18 14:30:00,32.61,32.62,32.58,32.61,2054400.0,29.2135,29.2224,29.1866,29.2135,2054400.0
2015-05-18 14:40:00,32.61,32.65,32.61,32.63,2805200.0,29.2135,29.2493,29.2135,29.2314,2805200.0
2015-05-18 14:50:00,32.63,32.66,32.63,32.64,2800800.0,29.2314,29.2583,29.2314,29.2403,2800800.0
2015-05-18 15:00:00,32.65,32.66,32.63,32.65,2269600.0,29.2493,29.2583,29.2314,29.2493,2269600.0
2015-05-18 15:10:00,32.65,32.65,32.61,32.65,2945600.0,29.2493,29.2493,29.2135,29.2493,2945600.0
2015-05-18 15:20:00,32.64,32.65,32.6,32.6,3396800.0,29.2403,29.2493,29.2045,29.2045,3396800.0
2015-05-18 15:30:00,32.6,32.61,32.59,32.6,2857600.0,29.2045,29.2135,29.1956,29.2045,2857600.0
2015-05-18 15:40:00,32.6,32.63,32.58,32.58,3440800.0,29.2045,29.2314,29.1866,29.1866,3440800.0
2015-05-18 15:50:00,32.58,32.6,32.53,32.54,7796000.0,29.1866,29.2045,29.1418,29.1508,7796000.0
2015-05-19 09:30:00,32.67,32.72,32.49,32.52,14717600.0,29.2672,29.312,29.106,29.1328,14717600.0
2015-05-19 09:40:00,32.52,32.65,32.5,32.6,7373600.0,29.1328,29.2493,29.1149,29.2045,7373600.0
2015-05-19 09:50:00,32.6,32.66,32.58,32.6,5561600.0,29.2045,29.2583,29.1866,29.2045,5561600.0
2015-05-19 10:00:00,32.6,32.62,32.48,32.52,7356000.0,29.2045,29.2224,29.097,29.1328,7356000.0
2015-05-19 10:10:00,32.52,32.55,32.49,32.54,4848000.0,29.1328,29.1597,29.106,29.1508,4848000.0
2015-05-19 10:20:00,32.54,32.55,32.46,32.55,5001200.0,29.1508,29.1597,29.0791,29.1597,5001200.0
2015-05-19 10:30:00,32.55,32.6,32.53,32.58,4459200.0,29.1597,29.2045,29.1418,29.1866,4459200.0
2015-05-19 10:40:00,32.58,32.63,32.57,32.59,3569200.0,29.1866,29.2314,29.1776,29.1956,3569200.0
2015-05-19 10:50:00,32.59,32.63,32.56,32.6,3622400.0,29.1956,29.2314,29.1687,29.2045,3622400.0
2015-05-19 11:00:00,32.6,32.62,32.55,32.56,2878800.0,29.2045,29.2224,29.1597,29.1687,2878800.0
2015-05-19 11:10:00,32.55,32.6,32.55,32.6,2602000.0,29.1597,29.2045,29.1597,29.2045,2602000.0
2015-05-19 11:20:00,32.6,32.6,32.56,32.58,1899600.0,29.2045,29.2045,29.1687,29.1866,1899600.0
2015-05-19 11:30:00,32.59,32.6,32.57,32.58,1952000.0,29.1956,29.2045,29.1776,29.1866,1952000.0
2015-05-19 11:40:00,32.58,32.58,32.55,32.57,2531200.0,29.1866,29.1866,29.1597,29.1776,2531200.0
2015-05-19 11:50:00,32.57,32.62,32.57,32.6,2354400.0,29.1776,29.2224,29.1776,29.2045,2354400.0
2015-05-19 12:00:00,32.6,32.61,32.57,32.57,1634800.0,29.2045,29.2135,29.1776,29.1776,1634800.0
2015-05-19 12:10:00,32.57,32.59,32.56,32.56,1729600.0,29.1776,29.1956,29.1687,29.1687,1729600.0
2015-05-19 12:20:00,32.56,32.57,32.54,32.54,2151600.0,29.1687,29.1776,29.1508,29.1508,2151600.0
2015-05-19 12:30:00,32.55,32.58,32.51,32.57,4143200.0,29.1597,29.1866,29.1239,29.1776,4143200.0
2015-05-19 12:40:00,32.57,32.61,32.57,32.6,2936800.0,29.1776,29.2135,29.1776,29.2045,2936800.0
2015-05-19 12:50:00,32.6,32.6,32.57,32.58,1561600.0,29.2045,29.2045,29.1776,29.1866,1561600.0
2015-05-19 13:00:00,32.59,32.59,32.55,32.55,1570800.0,29.1956,29.1956,29.1597,29.1597,1570800.0
2015-05-19 13:10:00,32.56,32.6,32.55,32.59,1514400.0,29.1687,29.2045,29.1597,29.1956,1514400.0
2015-05-19 13:20:00,32.6,32.62,32.58,32.62,1758000.0,29.2045,29.2224,29.1866,29.2224,1758000.0
2015-05-19 13:30:00,32.61,32.67,32.61,32.67,4188400.0,29.2135,29.2672,29.2135,29.2672,4188400.0
2015-05-19 13:40:00,32.67,32.69,32.65,32.67,3552400.0,29.2672,29.2851,29.2493,29.2672,3552400.0
2015-05-19 13:50:00,32.67,32.69,32.66,32.68,2001200.0,29.2672,29.2851,29.2583,29.2762,2001200.0
2015-05-19 14:00:00,32.67,32.69,32.66,32.67,1662000.0,29.2672,29.2851,29.2583,29.2672,1662000.0
2015-05-19 14:10:00,32.67,32.68,32.66,32.68,1724000.0,29.2672,29.2762,29.2583,29.2762,1724000.0
2015-05-19 14:20:00,32.68,32.69,32.66,32.67,2020800.0,29.2762,29.2851,29.2583,29.2672,2020800.0
2015-05-19 14:30:00,32.67,32.68,32.6,32.6,3867600.0,29.2672,29.2762,29.2045,29.2045,3867600.0
2015-05-19 14:40:00,32.6,32.63,32.6,32.63,2228800.0,29.2045,29.2314,29.2045,29.2314,2228800.0
2015-05-19 14:50:00,32.62,32.62,32.59,32.6,1975600.0,29.2224,29.2224,29.1956,29.2045,1975600.0
2015-05-19 15:00:00,32.6,32.62,32.58,32.59,2613200.0,29.2045,29.2224,29.1866,29.1956,2613200.0
2015-05-19 15:10:00,32.6,32.6,32.51,32.51,4662800.0,29.2045,29.2045,29.1239,29.1239,4662800.0
2015-05-19 15:20:00,32.51,32.53,32.44,32.45,5471200.0,29.1239,29.1418,29.0612,29.0701,5471200.0
2015-05-19 15:30:00,32.45,32.49,32.41,32.48,6106800.0,29.0701,29.106,29.0343,29.097,6106800.0
2015-05-19 15:40:00,32.48,32.53,32.46,32.52,4114800.0,29.097,29.1418,29.0791,29.1328,4114800.0
2015-05-19 15:50:00,32.52,32.56,32.49,32.52,6403600.0,29.1328,29.1687,29.106,29.1328,6403600.0
2015-05-20 09:30:00,32.5,32.55,32.43,32.43,7936800.0,29.1149,29.1597,29.0522,29.0522,7936800.0
2015-05-20 09:40:00,32.43,32.47,32.34,32.42,6876000.0,29.0522,29.0881,28.9716,29.0433,6876000.0
2015-05-20 09:50:00,32.42,32.44,32.39,32.43,3943200.0,29.0433,29.0612,29.0164,29.0522,3943200.0
2015-05-20 10:00:00,32.43,32.57,32.41,32.56,5635200.0,29.0522,29.1776,29.0343,29.1687,5635200.0
2015-05-20 10:10:00,32.56,32.57,32.51,32.53,3990000.0,29.1687,29.1776,29.1239,29.1418,3990000.0
2015-05-20 10:20:00,32.53,32.55,32.49,32.51,3073200.0,29.1418,29.1597,29.106,29.1239,3073200.0
2015-05-20 10:30:00,32.51,32.56,32.51,32.54,3023600.0,29.1239,29.1687,29.1239,29.1508,3023600.0
2015-05-20 10:40:00,32.54,32.56,32.52,32.52,2290800.0,29.1508,29.1687,29.1328,29.1328,2290800.0
2015-05-20 10:50:00,32.52,32.54,32.5,32.51,2620400.0,29.1328,29.1508,29.1149,29.1239,2620400.0
2015-05-20 11:00:00,32.51,32.53,32.49,32.52,2112000.0,29.1239,29.1418,29.106,29.1328,2112000.0
2015-05-20 11:10:00,32.52,32.56,32.51,32.53,1805600.0,29.1328,29.1687,29.1239,29.1418,1805600.0
2015-05-20 11:20:00,32.53,32.54,32.47,32.48,1864800.0,29.1418,29.1508,29.0881,29.097,1864800.0
2015-05-20 11:30:00,32.47,32.5,32.43,32.48,2548000.0,29.0881,29.1149,29.0522,29.097,2548000.0
2015-05-20 11:40:00,32.48,32.51,32.47,32.47,1742400.0,29.097,29.1239,29.0881,29.0881,1742400.0
2015-05-20 11:50:00,32.47,32.49,32.45,32.49,1479600.0,29.0881,29.106,29.0701,29.106,1479600.0
2015-05-20 12:00:00,32.49,32.52,32.48,32.51,848000.0,29.106,29.1328,29.097,29.1239,848000.0
2015-05-20 12:10:00,32.51,32.52,32.48,32.49,1019200.0,29.1239,29.1328,29.097,29.106,1019200.0
2015-05-20 12:20:00,32.48,32.51,32.48,32.49,863200.0,29.097,29.1239,29.097,29.106,863200.0
2015-05-20 12:30:00,32.49,32.5,32.46,32.46,1156000.0,29.106,29.1149,29.0791,29.0791,1156000.0
2015-05-20 12:40:00,32.47,32.47,32.43,32.45,1402800.0,29.0881,29.0881,29.0522,29.0701,1402800.0
2015-05-20 12:50:00,32.45,32.48,32.45,32.47,803200.0,29.0701,29.097,29.0701,29.0881,803200.0
2015-05-20 13:00:00,32.47,32.47,32.43,32.44,758800.0,29.0881,29.0881,29.0522,29.0612,758800.0
2015-05-20 13:10:00,32.44,32.49,32.43,32.48,974000.0,29.0612,29.106,29.0522,29.097,974000.0
2015-05-20 13:20:00,32.48,32.48,32.46,32.48,879200.0,29.097,29.097,29.0791,29.097,879200.0
2015-05-20 13:30:00,32.47,32.5,32.46,32.46,1179200.0,29.0881,29.1149,29.0791,29.0791,1179200.0
2015-05-20 13:40:00,32.46,32.47,32.43,32.46,1568000.0,29.0791,29.0881,29.0522,29.0791,1568000.0
2015-05-20 13:50:00,32.46,32.5,32.45,32.48,1678000.0,29.0791,29.1149,29.0701,29.097,1678000.0
2015-05-20 14:00:00,32.49,32.56,32.47,32.52,5706400.0,29.106,29.1687,29.0881,29.1328,5706400.0
2015-05-20 14:10:00,32.52,32.63,32.51,32.63,4732000.0,29.1328,29.2314,29.1239,29.2314,4732000.0
2015-05-20 14:20:00,32.63,32.74,32.59,32.73,6087600.0,29.2314,29.3299,29.1956,29.321,6087600.0
2015-05-20 14:30:00,32.73,32.74,32.66,32.68,5697200.0,29.321,29.3299,29.2583,29.2762,5697200.0
2015-05-20 14:40:00,32.68,32.7,32.63,32.64,4014400.0,29.2762,29.2941,29.2314,29.2403,4014400.0
2015-05-20 14:50:00,32.64,32.68,32.62,32.66,3386800.0,29.2403,29.2762,29.2224,29.2583,3386800.0
2015-05-20 15:00:00,32.66,32.68,32.62,32.68,2502000.0,29.2583,29.2762,29.2224,29.2762,2502000.0
2015-05-20 15:10:00,32.68,32.69,32.53,32.57,5522000.0,29.2762,29.2851,29.1418,29.1776,5522000.0
2015-05-20 15:20:00,32.57,32.57,32.49,32.55,5180800.0,29.1776,29.1776,29.106,29.1597,5180800.0
2015-05-20 15:30:00,32.56,32.56,32.52,32.52,3243200.0,29.1687,29.1687,29.1328,29.1328,3243200.0
2015-05-20 15:40:00,32.53,32.57,32.5,32.57,4133600.0,29.1418,29.1776,29.1149,29.1776,4133600.0
2015-05-20 15:50:00,32.57,32.57,32.52,32.52,5497200.0,29.1776,29.1776,29.1328,29.1328,5497200.0
2015-05-21 09:30:00,32.52,32.63,32.46,32.52,8976000.0,29.1328,29.2314,29.0791,29.1328,8976000.0
2015-05-21 09:40:00,32.51,32.56,32.48,32.52,5256800.0,29.1239,29.1687,29.097,29.1328,5256800.0
2015-05-21 09:50:00,32.52,32.61,32.51,32.57,4075600.0,29.1328,29.2135,29.1239,29.1776,4075600.0
2015-05-21 10:00:00,32.58,32.7,32.57,32.64,6364400.0,29.1866,29.2941,29.1776,29.2403,6364400.0
2015-05-21 10:10:00,32.65,32.69,32.63,32.68,3631600.0,29.2493,29.2851,29.2314,29.2762,3631600.0
2015-05-21 10:20:00,32.68,32.69,32.63,32.68,4198000.0,29.2762,29.2851,29.2314,29.2762,4198000.0
2015-05-21 10:30:00,32.68,32.71,32.66,32.68,3205600.0,29.2762,29.3031,29.2583,29.2762,3205600.0
2015-05-21 10:40:00,32.68,32.72,32.67,32.72,3420400.0,29.2762,29.312,29.2672,29.312,3420400.0
2015-05-21 10:50:00,32.72,32.77,32.72,32.75,7500800.0,29.312,29.3568,29.312,29.3389,7500800.0
2015-05-21 11:00:00,32.74,32.82,32.74,32.8,5502800.0,29.3299,29.4016,29.3299,29.3837,5502800.0
2015-05-21 11:10:00,32.8,32.84,32.78,32.8,4660000.0,29.3837,29.4195,29.3658,29.3837,4660000.0
2015-05-21 11:20:00,32.8,32.84,32.78,32.82,3645200.0,29.3837,29.4195,29.3658,29.4016,3645200.0
2015-05-21 11:30:00,32.82,32.83,32.77,32.79,3230000.0,29.4016,29.4106,29.3568,29.3747,3230000.0
2015-05-21 11:40:00,32.79,32.81,32.78,32.8,2346400.0,29.3747,29.3926,29.3658,29.3837,2346400.0
2015-05-21 11:50:00,32.8,32.85,32.79,32.82,3589200.0,29.3837,29.4285,29.3747,29.4016,3589200.0
2015-05-21 12:00:00,32.82,32.84,32.8,32.82,2017600.0,29.4016,29.4195,29.3837,29.4016,2017600.0
2015-05-21 12:10:00,32.82,32.83,32.81,32.82,1750800.0,29.4016,29.4106,29.3926,29.4016,1750800.0
2015-05-21 12:20:00,32.82,32.87,32.82,32.85,3213200.0,29.4016,29.4464,29.4016,29.4285,3213200.0
2015-05-21 12:30:00,32.85,32.87,32.83,32.83,2059600.0,29.4285,29.4464,29.4106,29.4106,2059600.0
2015-05-21 12:40:00,32.83,32.87,32.82,32.87,2051200.0,29.4106,29.4464,29.4016,29.4464,2051200.0
2015-05-21 12:50:00,32.87,32.87,32.84,32.85,2067200.0,29.4464,29.4464,29.4195,29.4285,2067200.0
2015-05-21 13:00:00,32.86,32.87,32.86,32.87,1624400.0,29.4374,29.4464,29.4374,29.4464,1624400.0
2015-05-21 13:10:00,32.87,32.87,32.84,32.85,1889200.0,29.4464,29.4464,29.4195,29.4285,1889200.0
2015-05-21 13:20:00,32.85,32.86,32.84,32.86,1334800.0,29.4285,29.4374,29.4195,29.4374,1334800.0
2015-05-21 13:30:00,32.86,32.88,32.85,32.87,1825600.0,29.4374,29.4554,29.4285,29.4464,1825600.0
2015-05-21 13:40:00,32.87,32.87,32.81,32.83,3713600.0,29.4464,29.4464,29.3926,29.4106,3713600.0
2015-05-21 13:50:00,32.83,32.85,32.76,32.79,2968800.0,29.4106,29.4285,29.3478,29.3747,2968800.0
2015-05-21 14:00:00,32.79,32.84,32.78,32.83,1926400.0,29.3747,29.4195,29.3658,29.4106,1926400.0
2015-05-21 14:10:00,32.83,32.84,32.81,32.84,1595200.0,29.4106,29.4195,29.3926,29.4195,1595200.0
2015-05-21 14:20:00,32.84,32.87,32.83,32.86,1859600.0,29.4195,29.4464,29.4106,29.4374,1859600.0
2015-05-21 14:30:00,32.86,32.88,32.85,32.86,2238400.0,29.4374,29.4554,29.4285,29.4374,2238400.0
2015-05-21 14:40:00,32.86,32.88,32.86,32.87,1840400.0,29.4374,29.4554,29.4374,29.4464,1840400.0
2015-05-21 14:50:00,32.87,32.87,32.85,32.86,1732000.0,29.4464,29.4464,29.4285,29.4374,1732000.0
2015-05-21 15:00:00,32.86,32.87,32.83,32.85,2154800.0,29.4374,29.4464,29.4106,29.4285,2154800.0
2015-05-21 15:10:00,32.85,32.85,32.79,32.79,2999200.0,29.4285,29.4285,29.3747,29.3747,2999200.0
2015-05-21 15:20:00,32.79,32.84,32.79,32.83,2313600.0,29.3747,29.4195,29.3747,29.4106,2313600.0
2015-05-21 15:30:00,32.83,32.87,32.83,32.85,2560800.0,29.4106,29.4464,29.4106,29.4285,2560800.0
2015-05-21 15:40:00,32.85,32.91,32.85,32.9,6885600.0,29.4285,29.4822,29.4285,29.4733,6885600.0
2015-05-21 15:50:00,32.9,32.9,32.85,32.85,7874000.0,29.4733,29.4733,29.4285,29.4285,7874000.0
2015-05-22 09:30:00,32.9,33.06,32.85,33.03,16028000.0,29.4733,29.6166,29.4285,29.5897,16028000.0
2015-05-22 09:40:00,33.03,33.06,32.97,33.05,7802000.0,29.5897,29.6166,29.536,29.6076,7802000.0
2015-05-22 09:50:00,33.06,33.12,33.05,33.09,8940400.0,29.6166,29.6704,29.6076,29.6435,8940400.0
2015-05-22 10:00:00,33.09,33.16,33.07,33.15,7718800.0,29.6435,29.7062,29.6256,29.6972,7718800.0
2015-05-22 10:10:00,33.15,33.18,33.13,33.13,5758400.0,29.6972,29.7241,29.6793,29.6793,5758400.0
2015-05-22 10:20:00,33.13,33.15,33.09,33.13,5340000.0,29.6793,29.6972,29.6435,29.6793,5340000.0
2015-05-22 10:30:00,33.13,33.21,33.12,33.19,6721600.0,29.6793,29.751,29.6704,29.7331,6721600.0
2015-05-22 10:40:00,33.19,33.23,33.16,33.17,5060800.0,29.7331,29.7689,29.7062,29.7151,5060800.0
2015-05-22 10:50:00,33.17,33.21,33.15,33.2,3385200.0,29.7151,29.751,29.6972,29.742,3385200.0
2015-05-22 11:00:00,33.2,33.22,33.16,33.16,3101600.0,29.742,29.7599,29.7062,29.7062,3101600.0
2015-05-22 11:10:00,33.16,33.16,33.08,33.13,6108400.0,29.7062,29.7062,29.6345,29.6793,6108400.0
2015-05-22 11:20:00,33.13,33.14,33.07,33.09,3205600.0,29.6793,29.6883,29.6256,29.6435,3205600.0
2015-05-22 11:30:00,33.1,33.11,33.07,33.09,2873200.0,29.6524,29.6614,29.6256,29.6435,2873200.0
2015-05-22 11:40:00,33.09,33.09,33.04,33.04,2805600.0,29.6435,29.6435,29.5987,29.5987,2805600.0
2015-05-22 11:50:00,33.04,33.11,33.03,33.11,2990800.0,29.5987,29.6614,29.5897,29.6614,2990800.0
2015-05-22 12:00:00,33.11,33.13,33.1,33.12,2361600.0,29.6614,29.6793,29.6524,29.6704,2361600.0
2015-05-22 12:10:00,33.12,33.13,33.09,33.1,1782000.0,29.6704,29.6793,29.6435,29.6524,1782000.0
2015-05-22 12:20:00,33.1,33.13,33.09,33.11,1437200.0,29.6524,29.6793,29.6435,29.6614,1437200.0
2015-05-22 12:30:00,33.11,33.14,33.1,33.13,1596000.0,29.6614,29.6883,29.6524,29.6793,1596000.0
2015-05-22 12:40:00,33.13,33.14,33.11,33.13,1357600.0,29.6793,29.6883,29.6614,29.6793,1357600.0
2015-05-22 12:50:00,33.13,33.13,33.09,33.1,1445600.0,29.6793,29.6793,29.6435,29.6524,1445600.0
2015-05-22 13:00:00,33.1,33.21,33.09,33.2,6073200.0,29.6524,29.751,29.6435,29.742,6073200.0
2015-05-22 13:10:00,33.2,33.21,33.18,33.19,2492400.0,29.742,29.751,29.7241,29.7331,2492400.0
2015-05-22 13:20:00,33.19,33.23,33.18,33.21,3702800.0,29.7331,29.7689,29.7241,29.751,3702800.0
2015-05-22 13:30:00,33.21,33.24,33.18,33.2,3345600.0,29.751,29.7779,29.7241,29.742,3345600.0
2015-05-22 13:40:00,33.2,33.24,33.19,33.24,1991600.0,29.742,29.7779,29.7331,29.7779,1991600.0
2015-05-22 13:50:00,33.24,33.24,33.2,33.2,2676000.0,29.7779,29.7779,29.742,29.742,2676000.0
2015-05-22 14:00:00,33.2,33.2,33.13,33.16,3800000.0,29.742,29.742,29.6793,29.7062,3800000.0
2015-05-22 14:10:00,33.16,33.19,33.15,33.16,1666800.0,29.7062,29.7331,29.6972,29.7062,1666800.0
2015-05-22 14:20:00,33.16,33.18,33.15,33.17,1320000.0,29.7062,29.7241,29.6972,29.7151,1320000.0
2015-05-22 14:30:00,33.17,33.17,33.12,33.13,2293600.0,29.7151,29.7151,29.6704,29.6793,2293600.0
2015-05-22 14:40:00,33.13,33.17,33.13,33.17,1408800.0,29.6793,29.7151,29.6793,29.7151,1408800.0
2015-05-22 14:50:00,33.17,33.2,33.17,33.2,2328400.0,29.7151,29.742,29.7151,29.742,2328400.0
2015-05-22 15:00:00,33.2,33.2,33.16,33.17,3017200.0,29.742,29.742,29.7062,29.7151,3017200.0
2015-05-22 15:10:00,33.17,33.23,33.16,33.23,2824400.0,29.7151,29.7689,29.7062,29.7689,2824400.0
2015-05-22 15:20:00,33.22,33.24,33.19,33.19,3366800.0,29.7599,29.7779,29.7331,29.7331,3366800.0
2015-05-22 15:30:00,33.2,33.22,33.18,33.19,2843600.0,29.742,29.7599,29.7241,29.7331,2843600.0
2015-05-22 15:40:00,33.19,33.2,33.17,33.19,3275600.0,29.7331,29.742,29.7151,29.7331,3275600.0
2015-05-22 15:50:00,33.19,33.19,33.13,33.14,11318800.0,29.7331,29.7331,29.6793,29.6883,11318800.0
2015-05-26 09:30:00,33.15,33.23,32.97,33.04,14837200.0,29.6972,29.7689,29.536,29.5987,14837200.0
2015-05-26 09:40:00,33.04,33.05,32.88,32.9,9493200.0,29.5987,29.6076,29.4554,29.4733,9493200.0
2015-05-26 09:50:00,32.9,32.92,32.81,32.85,9660800.0,29.4733,29.4912,29.3926,29.4285,9660800.0
2015-05-26 10:00:00,32.84,32.91,32.82,32.84,6875200.0,29.4195,29.4822,29.4016,29.4195,6875200.0
2015-05-26 10:10:00,32.84,32.84,32.71,32.73,10459200.0,29.4195,29.4195,29.3031,29.321,10459200.0
2015-05-26 10:20:00,32.73,32.76,32.69,32.76,8928000.0,29.321,29.3478,29.2851,29.3478,8928000.0
2015-05-26 10:30:00,32.76,32.77,32.67,32.73,7736000.0,29.3478,29.3568,29.2672,29.321,7736000.0
2015-05-26 10:40:00,32.72,32.76,32.72,32.74,4421200.0,29.312,29.3478,29.312,29.3299,4421200.0
2015-05-26 10:50:00,32.74,32.74,32.68,32.7,3819600.0,29.3299,29.3299,29.2762,29.2941,3819600.0
2015-05-26 11:00:00,32.7,32.72,32.62,32.66,6342800.0,29.2941,29.312,29.2224,29.2583,6342800.0
2015-05-26 11:10:00,32.66,32.66,32.57,32.58,5447600.0,29.2583,29.2583,29.1776,29.1866,5447600.0
2015-05-26 11:20:00,32.58,32.62,32.57,32.62,4934400.0,29.1866,29.2224,29.1776,29.2224,4934400.0
2015-05-26 11:30:00,32.62,32.72,32.6,32.69,6273200.0,29.2224,29.312,29.2045,29.2851,6273200.0
2015-05-26 11:40:00,32.69,32.7,32.66,32.69,3036000.0,29.2851,29.2941,29.2583,29.2851,3036000.0
2015-05-26 11:50:00,32.69,32.69,32.63,32.66,3228800.0,29.2851,29.2851,29.2314,29.2583,3228800.0
2015-05-26 12:00:00,32.66,32.67,32.61,32.63,2631600.0,29.2583,29.2672,29.2135,29.2314,2631600.0
2015-05-26 12:10:00,32.63,32.67,32.63,32.64,2192800.0,29.2314,29.2672,29.2314,29.2403,2192800.0
2015-05-26 12:20:00,32.63,32.68,32.63,32.68,2062000.0,29.2314,29.2762,29.2314,29.2762,2062000.0
2015-05-26 12:30:00,32.68,32.68,32.64,32.65,1994000.0,29.2762,29.2762,29.2403,29.2493,1994000.0
2015-05-26 12:40:00,32.65,32.66,32.6,32.63,3023600.0,29.2493,29.2583,29.2045,29.2314,3023600.0
2015-05-26 12:50:00,32.63,32.63,32.58,32.58,3631200.0,29.2314,29.2314,29.1866,29.1866,3631200.0
2015-05-26 13:00:00,32.58,32.59,32.49,32.52,8672800.0,29.1866,29.1956,29.106,29.1328,8672800.0
2015-05-26 13:10:00,32.52,32.57,32.51,32.57,3713600.0,29.1328,29.1776,29.1239,29.1776,3713600.0
2015-05-26 13:20:00,32.57,32.58,32.54,32.56,3104000.0,29.1776,29.1866,29.1508,29.1687,3104000.0
2015-05-26 13:30:00,32.55,32.56,32.49,32.51,3622000.0,29.1597,29.1687,29.106,29.1239,3622000.0
2015-05-26 13:40:00,32.51,32.53,32.49,32.51,3816400.0,29.1239,29.1418,29.106,29.1239,3816400.0
2015-05-26 13:50:00,32.5,32.52,32.44,32.45,5788800.0,29.1149,29.1328,29.0612,29.0701,5788800.0
2015-05-26 14:00:00,32.45,32.47,32.41,32.42,4160400.0,29.0701,29.0881,29.0343,29.0433,4160400.0
2015-05-26 14:10:00,32.42,32.48,32.41,32.44,5335600.0,29.0433,29.097,29.0343,29.0612,5335600.0
2015-05-26 14:20:00,32.44,32.46,32.41,32.43,4440400.0,29.0612,29.0791,29.0343,29.0522,4440400.0
2015-05-26 14:30:00,32.43,32.43,32.38,32.4,4502400.0,29.0522,29.0522,29.0074,29.0253,4502400.0
2015-05-26 14:40:00,32.4,32.43,32.35,32.35,5175200.0,29.0253,29.0522,28.9806,28.9806,5175200.0
2015-05-26 14:50:00,32.35,32.37,32.3,32.3,6782400.0,28.9806,28.9985,28.9358,28.9358,6782400.0
2015-05-26 15:00:00,32.31,32.36,32.28,32.34,8328000.0,28.9447,28.9895,28.9178,28.9716,8328000.0
2015-05-26 15:10:00,32.34,32.38,32.29,32.34,7093600.0,28.9716,29.0074,28.9268,28.9716,7093600.0
2015-05-26 15:20:00,32.34,32.38,32.32,32.37,4248000.0,28.9716,29.0074,28.9537,28.9985,4248000.0
2015-05-26 15:30:00,32.37,32.42,32.37,32.41,6134000.0,28.9985,29.0433,28.9985,29.0343,6134000.0
2015-05-26 15:40:00,32.41,32.46,32.4,32.44,7394000.0,29.0343,29.0791,29.0253,29.0612,7394000.0
2015-05-26 15:50:00,32.44,32.44,32.39,32.41,9971200.0,29.0612,29.0612,29.0164,29.0343,9971200.0
2015-05-27 09:30:00,32.57,32.68,32.51,32.63,12809200.0,29.1776,29.2762,29.1239,29.2314,12809200.0
2015-05-27 09:40:00,32.63,32.71,32.6,32.7,7540000.0,29.2314,29.3031,29.2045,29.2941,7540000.0
2015-05-27 09:50:00,32.7,32.8,32.7,32.74,11205200.0,29.2941,29.3837,29.2941,29.3299,11205200.0
2015-05-27 10:00:00,32.75,32.78,32.71,32.76,6310000.0,29.3389,29.3658,29.3031,29.3478,6310000.0
2015-05-27 10:10:00,32.77,32.81,32.74,32.8,5171200.0,29.3568,29.3926,29.3299,29.3837,5171200.0
2015-05-27 10:20:00,32.8,32.83,32.74,32.76,5296800.0,29.3837,29.4106,29.3299,29.3478,5296800.0
2015-05-27 10:30:00,32.76,32.85,32.74,32.84,4920000.0,29.3478,29.4285,29.3299,29.4195,4920000.0
2015-05-27 10:40:00,32.84,32.85,32.8,32.82,3293200.0,29.4195,29.4285,29.3837,29.4016,3293200.0
2015-05-27 10:50:00,32.82,32.87,32.82,32.86,4390400.0,29.4016,29.4464,29.4016,29.4374,4390400.0
2015-05-27 11:00:00,32.86,32.89,32.86,32.87,3729200.0,29.4374,29.4643,29.4374,29.4464,3729200.0
2015-05-27 11:10:00,32.87,32.9,32.85,32.89,3459600.0,29.4464,29.4733,29.4285,29.4643,3459600.0
2015-05-27 11:20:00,32.89,32.9,32.85,32.86,3617600.0,29.4643,29.4733,29.4285,29.4374,3617600.0
2015-05-27 11:30:00,32.86,32.89,32.84,32.88,2454800.0,29.4374,29.4643,29.4195,29.4554,2454800.0
2015-05-27 11:40:00,32.88,32.94,32.88,32.93,3931600.0,29.4554,29.5091,29.4554,29.5001,3931600.0
2015-05-27 11:50:00,32.93,32.98,32.93,32.96,3799200.0,29.5001,29.5449,29.5001,29.527,3799200.0
2015-05-27 12:00:00,32.97,32.99,32.96,32.97,2669200.0,29.536,29.5539,29.527,29.536,2669200.0
2015-05-27 12:10:00,32.97,32.98,32.94,32.97,2000400.0,29.536,29.5449,29.5091,29.536,2000400.0
2015-05-27 12:20:00,32.98,32.98,32.95,32.95,2092800.0,29.5449,29.5449,29.5181,29.5181,2092800.0
2015-05-27 12:30:00,32.96,32.96,32.88,32.91,4176400.0,29.527,29.527,29.4554,29.4822,4176400.0
2015-05-27 12:40:00,32.91,32.96,32.89,32.96,2369200.0,29.4822,29.527,29.4643,29.527,2369200.0
2015-05-27 12:50:00,32.96,32.97,32.93,32.95,1802000.0,29.527,29.536,29.5001,29.5181,1802000.0
2015-05-27 13:00:00,32.95,32.98,32.93,32.98,2187200.0,29.5181,29.5449,29.5001,29.5449,2187200.0
2015-05-27 13:10:00,32.98,33.03,32.98,33.02,4762800.0,29.5449,29.5897,29.5449,29.5808,4762800.0
2015-05-27 13:20:00,33.02,33.06,33.01,33.04,3530000.0,29.5808,29.6166,29.5718,29.5987,3530000.0
2015-05-27 13:30:00,33.04,33.05,33.01,33.04,2269600.0,29.5987,29.6076,29.5718,29.5987,2269600.0
2015-05-27 13:40:00,33.04,33.05,33.02,33.03,2110400.0,29.5987,29.6076,29.5808,29.5897,2110400.0
2015-05-27 13:50:00,33.03,33.04,33.01,33.02,2632400.0,29.5897,29.5987,29.5718,29.5808,2632400.0
2015-05-27 14:00:00,33.02,33.02,32.98,32.98,3975200.0,29.5808,29.5808,29.5449,29.5449,3975200.0
2015-05-27 14:10:00,32.98,33.0,32.96,32.97,2125600.0,29.5449,29.5629,29.527,29.536,2125600.0
2015-05-27 14:20:00,32.97,33.01,32.96,32.99,2346800.0,29.536,29.5718,29.527,29.5539,2346800.0
2015-05-27 14:30:00,33.0,33.0,32.97,32.98,1594000.0,29.5629,29.5629,29.536,29.5449,1594000.0
2015-05-27 14:40:00,32.98,33.0,32.97,32.98,1529200.0,29.5449,29.5629,29.536,29.5449,1529200.0
2015-05-27 14:50:00,32.98,33.03,32.98,33.03,2295200.0,29.5449,29.5897,29.5449,29.5897,2295200.0
2015-05-27 15:00:00,33.02,33.06,33.01,33.04,2817600.0,29.5808,29.6166,29.5718,29.5987,2817600.0
2015-05-27 15:10:00,33.04,33.07,33.03,33.06,3594000.0,29.5987,29.6256,29.5897,29.6166,3594000.0
2015-05-27 15:20:00,33.05,33.06,33.02,33.04,2677200.0,29.6076,29.6166,29.5808,29.5987,2677200.0
2015-05-27 15:30:00,33.04,33.06,33.03,33.05,3219200.0,29.5987,29.6166,29.5897,29.6076,3219200.0
2015-05-27 15:40:00,33.06,33.06,33.03,33.05,4152400.0,29.6166,29.6166,29.5897,29.6076,4152400.0
2015-05-27 15:50:00,33.05,33.05,32.99,33.0,8609600.0,29.6076,29.6076,29.5539,29.5629,8609600.0
2015-05-28 09:30:00,32.97,32.97,32.81,32.84,10164000.0,29.536,29.536,29.3926,29.4195,10164000.0
2015-05-28 09:40:00,32.84,32.96,32.77,32.92,8815600.0,29.4195,29.527,29.3568,29.4912,8815600.0
2015-05-28 09:50:00,32.92,32.93,32.8,32.81,5274400.0,29.4912,29.5001,29.3837,29.3926,5274400.0
2015-05-28 10:00:00,32.81,32.89,32.8,32.89,4086400.0,29.3926,29.4643,29.3837,29.4643,4086400.0
2015-05-28 10:10:00,32.89,32.92,32.83,32.91,3616800.0,29.4643,29.4912,29.4106,29.4822,3616800.0
2015-05-28 10:20:00,32.91,32.92,32.88,32.91,2347200.0,29.4822,29.4912,29.4554,29.4822,2347200.0
2015-05-28 10:30:00,32.91,32.91,32.83,32.88,3137200.0,29.4822,29.4822,29.4106,29.4554,3137200.0
2015-05-28 10:40:00,32.88,32.9,32.83,32.88,2812400.0,29.4554,29.4733,29.4106,29.4554,2812400.0
2015-05-28 10:50:00,32.88,32.89,32.85,32.85,1913200.0,29.4554,29.4643,29.4285,29.4285,1913200.0
2015-05-28 11:00:00,32.85,32.87,32.83,32.85,2402800.0,29.4285,29.4464,29.4106,29.4285,2402800.0
2015-05-28 11:10:00,32.85,32.95,32.84,32.94,3722000.0,29.4285,29.5181,29.4195,29.5091,3722000.0
2015-05-28 11:20:00,32.94,32.95,32.9,32.91,2425200.0,29.5091,29.5181,29.4733,29.4822,2425200.0
2015-05-28 11:30:00,32.91,32.93,32.88,32.9,2472400.0,29.4822,29.5001,29.4554,29.4733,2472400.0
2015-05-28 11:40:00,32.9,32.92,32.84,32.86,2308800.0,29.4733,29.4912,29.4195,29.4374,2308800.0
2015-05-28 11:50:00,32.86,32.87,32.84,32.86,1881600.0,29.4374,29.4464,29.4195,29.4374,1881600.0
2015-05-28 12:00:00,32.86,32.89,32.84,32.88,1663600.0,29.4374,29.4643,29.4195,29.4554,1663600.0
2015-05-28 12:10:00,32.88,32.91,32.87,32.88,1641600.0,29.4554,29.4822,29.4464,29.4554,1641600.0
2015-05-28 12:20:00,32.88,32.92,32.87,32.91,1898800.0,29.4554,29.4912,29.4464,29.4822,1898800.0
2015-05-28 12:30:00,32.91,32.92,32.85,32.89,1918000.0,29.4822,29.4912,29.4285,29.4643,1918000.0
2015-05-28 12:40:00,32.88,32.91,32.88,32.89,1316400.0,29.4554,29.4822,29.4554,29.4643,1316400.0
2015-05-28 12:50:00,32.89,32.91,32.87,32.87,1186800.0,29.4643,29.4822,29.4464,29.4464,1186800.0
2015-05-28 13:00:00,32.87,32.9,32.86,32.88,1212400.0,29.4464,29.4733,29.4374,29.4554,1212400.0
2015-05-28 13:10:00,32.88,32.89,32.85,32.85,1259200.0,29.4554,29.4643,29.4285,29.4285,1259200.0
2015-05-28 13:20:00,32.85,32.88,32.85,32.87,1382400.0,29.4285,29.4554,29.4285,29.4464,1382400.0
2015-05-28 13:30:00,32.87,32.89,32.85,32.88,1777200.0,29.4464,29.4643,29.4285,29.4554,1777200.0
2015-05-28 13:40:00,32.88,32.88,32.87,32.87,1116000.0,29.4554,29.4554,29.4464,29.4464,1116000.0
2015-05-28 13:50:00,32.87,32.88,32.86,32.87,1121600.0,29.4464,29.4554,29.4374,29.4464,1121600.0
2015-05-28 14:00:00,32.87,32.88,32.85,32.85,872800.0,29.4464,29.4554,29.4285,29.4285,872800.0
2015-05-28 14:10:00,32.85,32.88,32.85,32.88,1113200.0,29.4285,29.4554,29.4285,29.4554,1113200.0
2015-05-28 14:20:00,32.88,32.92,32.87,32.92,2352800.0,29.4554,29.4912,29.4464,29.4912,2352800.0
2015-05-28 14:30:00,32.92,32.95,32.91,32.93,1878800.0,29.4912,29.5181,29.4822,29.5001,1878800.0
2015-05-28 14:40:00,32.93,32.94,32.92,32.92,1432000.0,29.5001,29.5091,29.4912,29.4912,1432000.0
2015-05-28 14:50:00,32.93,32.95,32.92,32.94,1500800.0,29.5001,29.5181,29.4912,29.5091,1500800.0
2015-05-28 15:00:00,32.94,32.99,32.94,32.96,3052800.0,29.5091,29.5539,29.5091,29.527,3052800.0
2015-05-28 15:10:00,32.96,32.98,32.95,32.96,1818800.0,29.527,29.5449,29.5181,29.527,1818800.0
2015-05-28 15:20:00,32.96,32.96,32.91,32.92,2156800.0,29.527,29.527,29.4822,29.4912,2156800.0
2015-05-28 15:30:00,32.92,32.94,32.92,32.93,1570000.0,29.4912,29.5091,29.4912,29.5001,1570000.0
2015-05-28 15:40:00,32.93,32.96,32.92,32.96,2566400.0,29.5001,29.527,29.4912,29.527,2566400.0
2015-05-28 15:50:00,32.96,32.97,32.94,32.94,4818800.0,29.527,29.536,29.5091,29.5091,4818800.0
2015-05-29 09:30:00,32.81,32.86,32.77,32.81,10323200.0,29.3926,29.4374,29.3568,29.3926,10323200.0
2015-05-29 09:40:00,32.81,32.86,32.77,32.77,5614400.0,29.3926,29.4374,29.3568,29.3568,5614400.0
2015-05-29 09:50:00,32.78,32.83,32.77,32.81,3667600.0,29.3658,29.4106,29.3568,29.3926,3667600.0
2015-05-29 10:00:00,32.82,32.86,32.75,32.76,5665600.0,29.4016,29.4374,29.3389,29.3478,5665600.0
2015-05-29 10:10:00,32.76,32.76,32.67,32.69,5981200.0,29.3478,29.3478,29.2672,29.2851,5981200.0
2015-05-29 10:20:00,32.69,32.73,32.63,32.63,4224800.0,29.2851,29.321,29.2314,29.2314,4224800.0
2015-05-29 10:30:00,32.64,32.68,32.59,32.62,6202000.0,29.2403,29.2762,29.1956,29.2224,6202000.0
2015-05-29 10:40:00,32.62,32.62,32.51,32.51,6567200.0,29.2224,29.2224,29.1239,29.1239,6567200.0
2015-05-29 10:50:00,32.51,32.55,32.48,32.55,6982400.0,29.1239,29.1597,29.097,29.1597,6982400.0
2015-05-29 11:00:00,32.55,32.59,32.54,32.57,3794000.0,29.1597,29.1956,29.1508,29.1776,3794000.0
2015-05-29 11:10:00,32.57,32.63,32.55,32.62,3043600.0,29.1776,29.2314,29.1597,29.2224,3043600.0
2015-05-29 11:20:00,32.62,32.64,32.58,32.58,3714000.0,29.2224,29.2403,29.1866,29.1866,3714000.0
2015-05-29 11:30:00,32.58,32.62,32.57,32.61,2548800.0,29.1866,29.2224,29.1776,29.2135,2548800.0
2015-05-29 11:40:00,32.62,32.7,32.6,32.68,4157200.0,29.2224,29.2941,29.2045,29.2762,4157200.0
2015-05-29 11:50:00,32.68,32.7,32.66,32.66,2086000.0,29.2762,29.2941,29.2583,29.2583,2086000.0
2015-05-29 12:00:00,32.66,32.72,32.66,32.72,3251200.0,29.2583,29.312,29.2583,29.312,3251200.0
2015-05-29 12:10:00,32.72,32.73,32.67,32.69,2073200.0,29.312,29.321,29.2672,29.2851,2073200.0
2015-05-29 12:20:00,32.69,32.71,32.68,32.7,1382400.0,29.2851,29.3031,29.2762,29.2941,1382400.0
2015-05-29 12:30:00,32.7,32.81,32.7,32.81,3859200.0,29.2941,29.3926,29.2941,29.3926,3859200.0
2015-05-29 12:40:00,32.81,32.82,32.78,32.78,2244400.0,29.3926,29.4016,29.3658,29.3658,2244400.0
2015-05-29 12:50:00,32.78,32.78,32.72,32.75,1933600.0,29.3658,29.3658,29.312,29.3389,1933600.0
2015-05-29 13:00:00,32.74,32.76,32.72,32.73,1408000.0,29.3299,29.3478,29.312,29.321,1408000.0
2015-05-29 13:10:00,32.73,32.78,32.72,32.77,1633600.0,29.321,29.3658,29.312,29.3568,1633600.0
2015-05-29 13:20:00,32.77,32.79,32.77,32.79,1655200.0,29.3568,29.3747,29.3568,29.3747,1655200.0
2015-05-29 13:30:00,32.79,32.8,32.72,32.72,2124400.0,29.3747,29.3837,29.312,29.312,2124400.0
2015-05-29 13:40:00,32.73,32.77,32.73,32.76,1298400.0,29.321,29.3568,29.321,29.3478,1298400.0
2015-05-29 13:50:00,32.76,32.76,32.7,32.72,2394000.0,29.3478,29.3478,29.2941,29.312,2394000.0
2015-05-29 14:00:00,32.72,32.72,32.69,32.7,2191200.0,29.312,29.312,29.2851,29.2941,2191200.0
2015-05-29 14:10:00,32.7,32.71,32.68,32.7,2137200.0,29.2941,29.3031,29.2762,29.2941,2137200.0
2015-05-29 14:20:00,32.7,32.7,32.65,32.65,2555200.0,29.2941,29.2941,29.2493,29.2493,2555200.0
2015-05-29 14:30:00,32.65,32.67,32.61,32.62,2940000.0,29.2493,29.2672,29.2135,29.2224,2940000.0
2015-05-29 14:40:00,32.62,32.63,32.57,32.59,4750000.0,29.2224,29.2314,29.1776,29.1956,4750000.0
2015-05-29 14:50:00,32.59,32.66,32.58,32.65,4127600.0,29.1956,29.2583,29.1866,29.2493,4127600.0
2015-05-29 15:00:00,32.65,32.71,32.63,32.71,4055200.0,29.2493,29.3031,29.2314,29.3031,4055200.0
2015-05-29 15:10:00,32.71,32.72,32.63,32.65,3534000.0,29.3031,29.312,29.2314,29.2493,3534000.0
2015-05-29 15:20:00,32.65,32.7,32.65,32.68,2763600.0,29.2493,29.2941,29.2493,29.2762,2763600.0
2015-05-29 15:30:00,32.68,32.7,32.65,32.66,3322800.0,29.2762,29.2941,29.2493,29.2583,3322800.0
2015-05-29 15:40:00,32.66,32.7,32.65,32.65,4478000.0,29.2583,29.2941,29.2493,29.2493,4478000.0
2015-05-29 15:50:00,32.65,32.66,32.56,32.58,12666800.0,29.2493,29.2583,29.1687,29.1866,12666800.0
2015-06-01 09:30:00,32.84,32.85,32.66,32.68,11842852.0,29.4195,29.4285,29.2583,29.2762,11842852.0
2015-06-01 09:40:00,32.69,32.71,32.56,32.57,7415460.0,29.2851,29.3031,29.1687,29.1776,7415460.0
2015-06-01 09:50:00,32.57,32.7,32.54,32.68,6990844.0,29.1776,29.2941,29.1508,29.2762,6990844.0
2015-06-01 10:00:00,32.68,32.74,32.63,32.65,6238528.0,29.2762,29.3299,29.2314,29.2493,6238528.0
2015-06-01 10:10:00,32.65,32.65,32.51,32.55,6302556.0,29.2493,29.2493,29.1239,29.1597,6302556.0
2015-06-01 10:20:00,32.55,32.64,32.54,32.63,3488156.0,29.1597,29.2403,29.1508,29.2314,3488156.0
2015-06-01 10:30:00,32.63,32.65,32.57,32.61,2623096.0,29.2314,29.2493,29.1776,29.2135,2623096.0
2015-06-01 10:40:00,32.6,32.61,32.54,32.58,2816460.0,29.2045,29.2135,29.1508,29.1866,2816460.0
2015-06-01 10:50:00,32.58,32.65,32.56,32.63,2834276.0,29.1866,29.2493,29.1687,29.2314,2834276.0
2015-06-01 11:00:00,32.63,32.72,32.63,32.65,4035532.0,29.2314,29.312,29.2314,29.2493,4035532.0
2015-06-01 11:10:00,32.65,32.67,32.61,32.63,1759440.0,29.2493,29.2672,29.2135,29.2314,1759440.0
2015-06-01 11:20:00,32.63,32.66,32.58,32.59,2171140.0,29.2314,29.2583,29.1866,29.1956,2171140.0
2015-06-01 11:30:00,32.59,32.62,32.57,32.6,1858156.0,29.1956,29.2224,29.1776,29.2045,1858156.0
2015-06-01 11:40:00,32.6,32.63,32.59,32.6,1486628.0,29.2045,29.2314,29.1956,29.2045,1486628.0
2015-06-01 11:50:00,32.6,32.62,32.59,32.59,953452.0,29.2045,29.2224,29.1956,29.1956,953452.0
2015-06-01 12:00:00,32.59,32.63,32.58,32.61,1927628.0,29.1956,29.2314,29.1866,29.2135,1927628.0
2015-06-01 12:10:00,32.61,32.7,32.6,32.68,2302120.0,29.2135,29.2941,29.2045,29.2762,2302120.0
2015-06-01 12:20:00,32.68,32.75,32.67,32.74,3192348.0,29.2762,29.3389,29.2672,29.3299,3192348.0
2015-06-01 12:30:00,32.75,32.75,32.71,32.74,2240252.0,29.3389,29.3389,29.3031,29.3299,2240252.0
2015-06-01 12:40:00,32.74,32.74,32.71,32.74,1528224.0,29.3299,29.3299,29.3031,29.3299,1528224.0
2015-06-01 12:50:00,32.74,32.74,32.71,32.73,1991484.0,29.3299,29.3299,29.3031,29.321,1991484.0
2015-06-01 13:00:00,32.74,32.75,32.7,32.71,2335028.0,29.3299,29.3389,29.2941,29.3031,2335028.0
2015-06-01 13:10:00,32.71,32.71,32.68,32.68,1832240.0,29.3031,29.3031,29.2762,29.2762,1832240.0
2015-06-01 13:20:00,32.69,32.71,32.68,32.7,1362112.0,29.2851,29.3031,29.2762,29.2941,1362112.0
2015-06-01 13:30:00,32.7,32.72,32.7,32.7,1626820.0,29.2941,29.312,29.2941,29.2941,1626820.0
2015-06-01 13:40:00,32.7,32.72,32.7,32.71,1198592.0,29.2941,29.312,29.2941,29.3031,1198592.0
2015-06-01 13:50:00,32.71,32.71,32.68,32.7,1301816.0,29.3031,29.3031,29.2762,29.2941,1301816.0
2015-06-01 14:00:00,32.7,32.71,32.64,32.66,2039772.0,29.2941,29.3031,29.2403,29.2583,2039772.0
2015-06-01 14:10:00,32.66,32.69,32.66,32.68,1140504.0,29.2583,29.2851,29.2583,29.2762,1140504.0
2015-06-01 14:20:00,32.68,32.72,32.68,32.71,1974384.0,29.2762,29.312,29.2762,29.3031,1974384.0
2015-06-01 14:30:00,32.71,32.72,32.68,32.68,1397660.0,29.3031,29.312,29.2762,29.2762,1397660.0
2015-06-01 14:40:00,32.68,32.7,32.66,32.69,1647076.0,29.2762,29.2941,29.2583,29.2851,1647076.0
2015-06-01 14:50:00,32.69,32.71,32.68,32.7,1398304.0,29.2851,29.3031,29.2762,29.2941,1398304.0
2015-06-01 15:00:00,32.7,32.71,32.69,32.71,1322720.0,29.2941,29.3031,29.2851,29.3031,1322720.0
2015-06-01 15:10:00,32.71,32.71,32.68,32.69,1294272.0,29.3031,29.3031,29.2762,29.2851,1294272.0
2015-06-01 15:20:00,32.69,32.69,32.66,32.67,1718640.0,29.2851,29.2851,29.2583,29.2672,1718640.0
2015-06-01 15:30:00,32.67,32.67,32.63,32.63,2314100.0,29.2672,29.2672,29.2314,29.2314,2314100.0
2015-06-01 15:40:00,32.63,32.66,32.61,32.65,2217616.0,29.2314,29.2583,29.2135,29.2493,2217616.0
2015-06-01 15:50:00,32.65,32.65,32.59,32.63,5882288.0,29.2493,29.2493,29.1956,29.2314,5882288.0
2015-06-02 09:30:00,32.47,32.61,32.46,32.48,8910896.0,29.0881,29.2135,29.0791,29.097,8910896.0
2015-06-02 09:40:00,32.48,32.48,32.34,32.34,9591012.0,29.097,29.097,28.9716,28.9716,9591012.0
2015-06-02 09:50:00,32.34,32.46,32.33,32.43,6755488.0,28.9716,29.0791,28.9626,29.0522,6755488.0
2015-06-02 10:00:00,32.43,32.46,32.38,32.42,4160632.0,29.0522,29.0791,29.0074,29.0433,4160632.0
2015-06-02 10:10:00,32.42,32.5,32.42,32.48,4865636.0,29.0433,29.1149,29.0433,29.097,4865636.0
2015-06-02 10:20:00,32.48,32.52,32.44,32.47,3388348.0,29.097,29.1328,29.0612,29.0881,3388348.0
2015-06-02 10:30:00,32.47,32.56,32.45,32.52,3771444.0,29.0881,29.1687,29.0701,29.1328,3771444.0
2015-06-02 10:40:00,32.52,32.6,32.52,32.57,3190220.0,29.1328,29.2045,29.1328,29.1776,3190220.0
2015-06-02 10:50:00,32.58,32.58,32.51,32.51,2197676.0,29.1866,29.1866,29.1239,29.1239,2197676.0
2015-06-02 11:00:00,32.51,32.54,32.49,32.54,2775472.0,29.1239,29.1508,29.106,29.1508,2775472.0
2015-06-02 11:10:00,32.54,32.56,32.47,32.47,2114424.0,29.1508,29.1687,29.0881,29.0881,2114424.0
2015-06-02 11:20:00,32.47,32.51,32.46,32.46,2350716.0,29.0881,29.1239,29.0791,29.0791,2350716.0
2015-06-02 11:30:00,32.46,32.48,32.45,32.47,2122960.0,29.0791,29.097,29.0701,29.0881,2122960.0
2015-06-02 11:40:00,32.47,32.5,32.46,32.49,1975776.0,29.0881,29.1149,29.0791,29.106,1975776.0
2015-06-02 11:50:00,32.49,32.52,32.47,32.52,1908624.0,29.106,29.1328,29.0881,29.1328,1908624.0
2015-06-02 12:00:00,32.52,32.59,32.5,32.55,3625512.0,29.1328,29.1956,29.1149,29.1597,3625512.0
2015-06-02 12:10:00,32.56,32.57,32.51,32.53,2517692.0,29.1687,29.1776,29.1239,29.1418,2517692.0
2015-06-02 12:20:00,32.53,32.54,32.51,32.52,1586248.0,29.1418,29.1508,29.1239,29.1328,1586248.0
2015-06-02 12:30:00,32.52,32.53,32.51,32.52,1135176.0,29.1328,29.1418,29.1239,29.1328,1135176.0
2015-06-02 12:40:00,32.52,32.57,32.52,32.57,2287340.0,29.1328,29.1776,29.1328,29.1776,2287340.0
2015-06-02 12:50:00,32.57,32.6,32.56,32.58,3015544.0,29.1776,29.2045,29.1687,29.1866,3015544.0
2015-06-02 13:00:00,32.58,32.62,32.56,32.57,3062160.0,29.1866,29.2224,29.1687,29.1776,3062160.0
2015-06-02 13:10:00,32.57,32.61,32.57,32.61,1367956.0,29.1776,29.2135,29.1776,29.2135,1367956.0
2015-06-02 13:20:00,32.61,32.63,32.59,32.6,2136124.0,29.2135,29.2314,29.1956,29.2045,2136124.0
2015-06-02 13:30:00,32.6,32.63,32.59,32.61,1550728.0,29.2045,29.2314,29.1956,29.2135,1550728.0
2015-06-02 13:40:00,32.61,32.63,32.6,32.62,1505404.0,29.2135,29.2314,29.2045,29.2224,1505404.0
2015-06-02 13:50:00,32.62,32.66,32.61,32.65,3035224.0,29.2224,29.2583,29.2135,29.2493,3035224.0
2015-06-02 14:00:00,32.64,32.67,32.64,32.64,2075496.0,29.2403,29.2672,29.2403,29.2403,2075496.0
2015-06-02 14:10:00,32.64,32.65,32.56,32.59,2918508.0,29.2403,29.2493,29.1687,29.1956,2918508.0
2015-06-02 14:20:00,32.59,32.61,32.56,32.57,2156812.0,29.1956,29.2135,29.1687,29.1776,2156812.0
2015-06-02 14:30:00,32.57,32.6,32.53,32.53,2223352.0,29.1776,29.2045,29.1418,29.1418,2223352.0
2015-06-02 14:40:00,32.54,32.55,32.51,32.51,2415760.0,29.1508,29.1597,29.1239,29.1239,2415760.0
2015-06-02 14:50:00,32.51,32.51,32.48,32.51,3851344.0,29.1239,29.1239,29.097,29.1239,3851344.0
2015-06-02 15:00:00,32.51,32.52,32.45,32.49,3169108.0,29.1239,29.1328,29.0701,29.106,3169108.0
2015-06-02 15:10:00,32.48,32.51,32.46,32.49,2273968.0,29.097,29.1239,29.0791,29.106,2273968.0
2015-06-02 15:20:00,32.49,32.52,32.47,32.49,2126072.0,29.106,29.1328,29.0881,29.106,2126072.0
2015-06-02 15:30:00,32.49,32.52,32.47,32.49,2729716.0,29.106,29.1328,29.0881,29.106,2729716.0
2015-06-02 15:40:00,32.49,32.52,32.45,32.5,2944152.0,29.106,29.1328,29.0701,29.1149,2944152.0
2015-06-02 15:50:00,32.5,32.51,32.47,32.49,5456880.0,29.1149,29.1239,29.0881,29.106,5456880.0
2015-06-03 09:30:00,32.67,32.7,32.56,32.64,8631064.0,29.2672,29.2941,29.1687,29.2403,8631064.0
2015-06-03 09:40:00,32.63,32.69,32.62,32.66,5571444.0,29.2314,29.2851,29.2224,29.2583,5571444.0
2015-06-03 09:50:00,32.67,32.68,32.61,32.67,3646748.0,29.2672,29.2762,29.2135,29.2672,3646748.0
2015-06-03 10:00:00,32.67,32.67,32.58,32.62,4448764.0,29.2672,29.2672,29.1866,29.2224,4448764.0
2015-06-03 10:10:00,32.62,32.73,32.61,32.7,5710612.0,29.2224,29.321,29.2135,29.2941,5710612.0
2015-06-03 10:20:00,32.7,32.74,32.68,32.7,3925660.0,29.2941,29.3299,29.2762,29.2941,3925660.0
2015-06-03 10:30:00,32.7,32.71,32.68,32.69,3267228.0,29.2941,29.3031,29.2762,29.2851,3267228.0
2015-06-03 10:40:00,32.69,32.72,32.67,32.72,2874192.0,29.2851,29.312,29.2672,29.312,2874192.0
2015-06-03 10:50:00,32.72,32.73,32.7,32.71,1888012.0,29.312,29.321,29.2941,29.3031,1888012.0
2015-06-03 11:00:00,32.71,32.72,32.68,32.69,2358564.0,29.3031,29.312,29.2762,29.2851,2358564.0
2015-06-03 11:10:00,32.69,32.69,32.67,32.68,1493480.0,29.2851,29.2851,29.2672,29.2762,1493480.0
2015-06-03 11:20:00,32.68,32.69,32.61,32.63,2465816.0,29.2762,29.2851,29.2135,29.2314,2465816.0
2015-06-03 11:30:00,32.63,32.66,32.61,32.62,2293856.0,29.2314,29.2583,29.2135,29.2224,2293856.0
2015-06-03 11:40:00,32.62,32.63,32.59,32.59,2862460.0,29.2224,29.2314,29.1956,29.1956,2862460.0
2015-06-03 11:50:00,32.59,32.63,32.57,32.61,3131176.0,29.1956,29.2314,29.1776,29.2135,3131176.0
2015-06-03 12:00:00,32.62,32.65,32.6,32.63,2111524.0,29.2224,29.2493,29.2045,29.2314,2111524.0
2015-06-03 12:10:00,32.63,32.64,32.56,32.57,1493176.0,29.2314,29.2403,29.1687,29.1776,1493176.0
2015-06-03 12:20:00,32.57,32.58,32.5,32.55,4050772.0,29.1776,29.1866,29.1149,29.1597,4050772.0
2015-06-03 12:30:00,32.55,32.56,32.51,32.54,3252116.0,29.1597,29.1687,29.1239,29.1508,3252116.0
2015-06-03 12:40:00,32.54,32.55,32.48,32.49,3101244.0,29.1508,29.1597,29.097,29.106,3101244.0
2015-06-03 12:50:00,32.5,32.54,32.48,32.54,2517084.0,29.1149,29.1508,29.097,29.1508,2517084.0
2015-06-03 13:00:00,32.54,32.55,32.51,32.51,1989208.0,29.1508,29.1597,29.1239,29.1239,1989208.0
2015-06-03 13:10:00,32.51,32.54,32.51,32.53,1500572.0,29.1239,29.1508,29.1239,29.1418,1500572.0
2015-06-03 13:20:00,32.53,32.54,32.5,32.52,1720752.0,29.1418,29.1508,29.1149,29.1328,1720752.0
2015-06-03 13:30:00,32.52,32.54,32.49,32.53,1902012.0,29.1328,29.1508,29.106,29.1418,1902012.0
2015-06-03 13:40:00,32.53,32.55,32.51,32.54,2014524.0,29.1418,29.1597,29.1239,29.1508,2014524.0
2015-06-03 13:50:00,32.54,32.56,32.52,32.56,1730568.0,29.1508,29.1687,29.1328,29.1687,1730568.0
2015-06-03 14:00:00,32.56,32.59,32.55,32.56,2394556.0,29.1687,29.1956,29.1597,29.1687,2394556.0
2015-06-03 14:10:00,32.56,32.58,32.56,32.58,1898068.0,29.1687,29.1866,29.1687,29.1866,1898068.0
2015-06-03 14:20:00,32.58,32.6,32.57,32.58,2361708.0,29.1866,29.2045,29.1776,29.1866,2361708.0
2015-06-03 14:30:00,32.58,32.59,32.55,32.57,1280520.0,29.1866,29.1956,29.1597,29.1776,1280520.0
2015-06-03 14:40:00,32.57,32.58,32.54,32.55,1769932.0,29.1776,29.1866,29.1508,29.1597,1769932.0
2015-06-03 14:50:00,32.55,32.56,32.52,32.54,1662724.0,29.1597,29.1687,29.1328,29.1508,1662724.0
2015-06-03 15:00:00,32.54,32.56,32.52,32.54,1644428.0,29.1508,29.1687,29.1328,29.1508,1644428.0
2015-06-03 15:10:00,32.54,32.56,32.5,32.51,1838828.0,29.1508,29.1687,29.1149,29.1239,1838828.0
2015-06-03 15:20:00,32.51,32.53,32.49,32.52,2723516.0,29.1239,29.1418,29.106,29.1328,2723516.0
2015-06-03 15:30:00,32.52,32.52,32.49,32.52,2724960.0,29.1328,29.1328,29.106,29.1328,2724960.0
2015-06-03 15:40:00,32.52,32.53,32.51,32.51,3118692.0,29.1328,29.1418,29.1239,29.1239,3118692.0
2015-06-03 15:50:00,32.51,32.55,32.49,32.54,5639388.0,29.1239,29.1597,29.106,29.1508,5639388.0
2015-06-04 09:30:00,32.4,32.52,32.34,32.51,9755756.0,29.0253,29.1328,28.9716,29.1239,9755756.0
2015-06-04 09:40:00,32.52,32.61,32.51,32.52,6452896.0,29.1328,29.2135,29.1239,29.1328,6452896.0
2015-06-04 09:50:00,32.52,32.6,32.48,32.57,5729084.0,29.1328,29.2045,29.097,29.1776,5729084.0
2015-06-04 10:00:00,32.56,32.65,32.56,32.61,5764984.0,29.1687,29.2493,29.1687,29.2135,5764984.0
2015-06-04 10:10:00,32.61,32.63,32.55,32.57,2571028.0,29.2135,29.2314,29.1597,29.1776,2571028.0
2015-06-04 10:20:00,32.57,32.61,32.52,32.55,3738636.0,29.1776,29.2135,29.1328,29.1597,3738636.0
2015-06-04 10:30:00,32.55,32.55,32.48,32.52,4059252.0,29.1597,29.1597,29.097,29.1328,4059252.0
2015-06-04 10:40:00,32.52,32.56,32.51,32.52,2600064.0,29.1328,29.1687,29.1239,29.1328,2600064.0
2015-06-04 10:50:00,32.52,32.52,32.45,32.46,2918172.0,29.1328,29.1328,29.0701,29.0791,2918172.0
2015-06-04 11:00:00,32.46,32.48,32.41,32.44,4213244.0,29.0791,29.097,29.0343,29.0612,4213244.0
2015-06-04 11:10:00,32.44,32.5,32.41,32.48,3146208.0,29.0612,29.1149,29.0343,29.097,3146208.0
2015-06-04 11:20:00,32.48,32.5,32.45,32.46,1713964.0,29.097,29.1149,29.0701,29.0791,1713964.0
2015-06-04 11:30:00,32.46,32.47,32.43,32.44,3034776.0,29.0791,29.0881,29.0522,29.0612,3034776.0
2015-06-04 11:40:00,32.44,32.47,32.38,32.4,3105944.0,29.0612,29.0881,29.0074,29.0253,3105944.0
2015-06-04 11:50:00,32.4,32.44,32.39,32.41,1896456.0,29.0253,29.0612,29.0164,29.0343,1896456.0
2015-06-04 12:00:00,32.41,32.42,32.38,32.42,1956084.0,29.0343,29.0433,29.0074,29.0433,1956084.0
2015-06-04 12:10:00,32.41,32.42,32.39,32.41,1276652.0,29.0343,29.0433,29.0164,29.0343,1276652.0
2015-06-04 12:20:00,32.41,32.44,32.39,32.42,2065768.0,29.0343,29.0612,29.0164,29.0433,2065768.0
2015-06-04 12:30:00,32.42,32.47,32.4,32.46,2096856.0,29.0433,29.0881,29.0253,29.0791,2096856.0
2015-06-04 12:40:00,32.46,32.47,32.42,32.45,1220976.0,29.0791,29.0881,29.0433,29.0701,1220976.0
2015-06-04 12:50:00,32.45,32.45,32.41,32.42,1384336.0,29.0701,29.0701,29.0343,29.0433,1384336.0
2015-06-04 13:00:00,32.42,32.42,32.36,32.37,4176916.0,29.0433,29.0433,28.9895,28.9985,4176916.0
2015-06-04 13:10:00,32.37,32.42,32.33,32.34,4037708.0,28.9985,29.0433,28.9626,28.9716,4037708.0
2015-06-04 13:20:00,32.34,32.36,32.3,32.34,4171800.0,28.9716,28.9895,28.9358,28.9716,4171800.0
2015-06-04 13:30:00,32.33,32.34,32.3,32.34,3081444.0,28.9626,28.9716,28.9358,28.9716,3081444.0
2015-06-04 13:40:00,32.34,32.35,32.3,32.31,2187780.0,28.9716,28.9806,28.9358,28.9447,2187780.0
2015-06-04 13:50:00,32.31,32.34,32.29,32.31,2600368.0,28.9447,28.9716,28.9268,28.9447,2600368.0
2015-06-04 14:00:00,32.31,32.31,32.23,32.26,5666708.0,28.9447,28.9447,28.8731,28.8999,5666708.0
2015-06-04 14:10:00,32.26,32.32,32.23,32.31,3267120.0,28.8999,28.9537,28.8731,28.9447,3267120.0
2015-06-04 14:20:00,32.31,32.35,32.29,32.29,2936652.0,28.9447,28.9806,28.9268,28.9268,2936652.0
2015-06-04 14:30:00,32.29,32.3,32.25,32.27,2479508.0,28.9268,28.9358,28.891,28.9089,2479508.0
2015-06-04 14:40:00,32.27,32.3,32.25,32.28,2851932.0,28.9089,28.9358,28.891,28.9178,2851932.0
2015-06-04 14:50:00,32.27,32.31,32.27,32.3,2111024.0,28.9089,28.9447,28.9089,28.9358,2111024.0
2015-06-04 15:00:00,32.3,32.37,32.29,32.34,3422180.0,28.9358,28.9985,28.9268,28.9716,3422180.0
2015-06-04 15:10:00,32.34,32.35,32.29,32.31,3358748.0,28.9716,28.9806,28.9268,28.9447,3358748.0
2015-06-04 15:20:00,32.31,32.32,32.27,32.29,3113916.0,28.9447,28.9537,28.9089,28.9268,3113916.0
2015-06-04 15:30:00,32.29,32.32,32.28,32.31,2978016.0,28.9268,28.9537,28.9178,28.9447,2978016.0
2015-06-04 15:40:00,32.32,32.34,32.31,32.32,3718000.0,28.9537,28.9716,28.9447,28.9537,3718000.0
2015-06-04 15:50:00,32.31,32.37,32.27,32.37,9930344.0,28.9447,28.9985,28.9089,28.9985,9930344.0
2015-06-05 09:30:00,32.38,32.42,32.15,32.16,11918228.0,29.0074,29.0433,28.8014,28.8103,11918228.0
2015-06-05 09:40:00,32.16,32.19,32.09,32.15,8559216.0,28.8103,28.8372,28.7476,28.8014,8559216.0
2015-06-05 09:50:00,32.15,32.24,32.15,32.24,5762892.0,28.8014,28.882,28.8014,28.882,5762892.0
2015-06-05 10:00:00,32.24,32.37,32.23,32.3,7193180.0,28.882,28.9985,28.8731,28.9358,7193180.0
2015-06-05 10:10:00,32.29,32.32,32.27,32.29,3513944.0,28.9268,28.9537,28.9089,28.9268,3513944.0
2015-06-05 10:20:00,32.29,32.34,32.27,32.29,3312692.0,28.9268,28.9716,28.9089,28.9268,3312692.0
2015-06-05 10:30:00,32.28,32.36,32.27,32.34,3255644.0,28.9178,28.9895,28.9089,28.9716,3255644.0
2015-06-05 10:40:00,32.34,32.35,32.23,32.23,3971840.0,28.9716,28.9806,28.8731,28.8731,3971840.0
2015-06-05 10:50:00,32.23,32.27,32.2,32.23,3481872.0,28.8731,28.9089,28.8462,28.8731,3481872.0
2015-06-05 11:00:00,32.23,32.26,32.21,32.24,2224156.0,28.8731,28.8999,28.8551,28.882,2224156.0
2015-06-05 11:10:00,32.24,32.27,32.23,32.26,2008024.0,28.882,28.9089,28.8731,28.8999,2008024.0
2015-06-05 11:20:00,32.26,32.29,32.23,32.26,2298652.0,28.8999,28.9268,28.8731,28.8999,2298652.0
2015-06-05 11:30:00,32.27,32.28,32.21,32.23,2445872.0,28.9089,28.9178,28.8551,28.8731,2445872.0
2015-06-05 11:40:00,32.23,32.24,32.16,32.18,2773532.0,28.8731,28.882,28.8103,28.8283,2773532.0
2015-06-05 11:50:00,32.17,32.22,32.15,32.18,2417984.0,28.8193,28.8641,28.8014,28.8283,2417984.0
2015-06-05 12:00:00,32.18,32.2,32.14,32.17,2427160.0,28.8283,28.8462,28.7924,28.8193,2427160.0
2015-06-05 12:10:00,32.17,32.18,32.13,32.15,1956068.0,28.8193,28.8283,28.7835,28.8014,1956068.0
2015-06-05 12:20:00,32.15,32.16,32.12,32.13,2901440.0,28.8014,28.8103,28.7745,28.7835,2901440.0
2015-06-05 12:30:00,32.13,32.16,32.1,32.15,3102768.0,28.7835,28.8103,28.7566,28.8014,3102768.0
2015-06-05 12:40:00,32.15,32.2,32.13,32.18,2468320.0,28.8014,28.8462,28.7835,28.8283,2468320.0
2015-06-05 12:50:00,32.18,32.23,32.18,32.21,2030324.0,28.8283,28.8731,28.8283,28.8551,2030324.0
2015-06-05 13:00:00,32.21,32.21,32.19,32.2,1343152.0,28.8551,28.8551,28.8372,28.8462,1343152.0
2015-06-05 13:10:00,32.2,32.2,32.16,32.19,1790516.0,28.8462,28.8462,28.8103,28.8372,1790516.0
2015-06-05 13:20:00,32.19,32.22,32.17,32.21,1556532.0,28.8372,28.8641,28.8193,28.8551,1556532.0
2015-06-05 13:30:00,32.21,32.24,32.19,32.2,2114128.0,28.8551,28.882,28.8372,28.8462,2114128.0
2015-06-05 13:40:00,32.2,32.2,32.14,32.15,2387352.0,28.8462,28.8462,28.7924,28.8014,2387352.0
2015-06-05 13:50:00,32.15,32.19,32.15,32.19,1530684.0,28.8014,28.8372,28.8014,28.8372,1530684.0
2015-06-05 14:00:00,32.19,32.2,32.18,32.19,1547032.0,28.8372,28.8462,28.8283,28.8372,1547032.0
2015-06-05 14:10:00,32.18,32.23,32.18,32.23,2317156.0,28.8283,28.8731,28.8283,28.8731,2317156.0
2015-06-05 14:20:00,32.23,32.23,32.17,32.2,2630812.0,28.8731,28.8731,28.8193,28.8462,2630812.0
2015-06-05 14:30:00,32.2,32.21,32.19,32.2,1612108.0,28.8462,28.8551,28.8372,28.8462,1612108.0
2015-06-05 14:40:00,32.2,32.21,32.17,32.17,1917504.0,28.8462,28.8551,28.8193,28.8193,1917504.0
2015-06-05 14:50:00,32.17,32.23,32.17,32.21,2480064.0,28.8193,28.8731,28.8193,28.8551,2480064.0
2015-06-05 15:00:00,32.21,32.23,32.19,32.19,2075084.0,28.8551,28.8731,28.8372,28.8372,2075084.0
2015-06-05 15:10:00,32.19,32.22,32.18,32.19,2501024.0,28.8372,28.8641,28.8283,28.8372,2501024.0
2015-06-05 15:20:00,32.19,32.2,32.15,32.17,2765392.0,28.8372,28.8462,28.8014,28.8193,2765392.0
2015-06-05 15:30:00,32.17,32.21,32.16,32.16,3566336.0,28.8193,28.8551,28.8103,28.8103,3566336.0
2015-06-05 15:40:00,32.16,32.19,32.15,32.18,3101288.0,28.8103,28.8372,28.8014,28.8283,3101288.0
2015-06-05 15:50:00,32.18,32.18,32.16,32.16,7583680.0,28.8283,28.8283,28.8103,28.8103,7583680.0
2015-06-08 09:30:00,32.22,32.24,32.07,32.1,9647000.0,28.8641,28.882,28.7297,28.7566,9647000.0
2015-06-08 09:40:00,32.1,32.13,32.05,32.09,7474304.0,28.7566,28.7835,28.7118,28.7476,7474304.0
2015-06-08 09:50:00,32.09,32.12,32.04,32.09,5868460.0,28.7476,28.7745,28.7028,28.7476,5868460.0
2015-06-08 10:00:00,32.09,32.21,32.06,32.17,5834468.0,28.7476,28.8551,28.7208,28.8193,5834468.0
2015-06-08 10:10:00,32.17,32.2,32.14,32.19,3859800.0,28.8193,28.8462,28.7924,28.8372,3859800.0
2015-06-08 10:20:00,32.19,32.3,32.16,32.28,6634100.0,28.8372,28.9358,28.8103,28.9178,6634100.0
2015-06-08 10:30:00,32.27,32.3,32.24,32.26,3468824.0,28.9089,28.9358,28.882,28.8999,3468824.0
2015-06-08 10:40:00,32.26,32.29,32.17,32.18,3626472.0,28.8999,28.9268,28.8193,28.8283,3626472.0
2015-06-08 10:50:00,32.18,32.19,32.1,32.11,4379996.0,28.8283,28.8372,28.7566,28.7656,4379996.0
2015-06-08 11:00:00,32.11,32.16,32.09,32.13,3240160.0,28.7656,28.8103,28.7476,28.7835,3240160.0
2015-06-08 11:10:00,32.13,32.14,32.09,32.09,2690788.0,28.7835,28.7924,28.7476,28.7476,2690788.0
2015-06-08 11:20:00,32.1,32.18,32.09,32.1,3991100.0,28.7566,28.8283,28.7476,28.7566,3991100.0
2015-06-08 11:30:00,32.1,32.11,32.07,32.08,2645376.0,28.7566,28.7656,28.7297,28.7387,2645376.0
2015-06-08 11:40:00,32.07,32.09,32.06,32.08,2086300.0,28.7297,28.7476,28.7208,28.7387,2086300.0
2015-06-08 11:50:00,32.08,32.08,31.98,32.03,4634648.0,28.7387,28.7387,28.6491,28.6939,4634648.0
2015-06-08 12:00:00,32.03,32.03,31.96,32.02,6047872.0,28.6939,28.6939,28.6312,28.6849,6047872.0
2015-06-08 12:10:00,32.01,32.03,31.98,32.0,2551112.0,28.676,28.6939,28.6491,28.667,2551112.0
2015-06-08 12:20:00,32.0,32.0,31.97,31.98,2962228.0,28.667,28.667,28.6401,28.6491,2962228.0
2015-06-08 12:30:00,31.98,31.98,31.94,31.95,3035584.0,28.6491,28.6491,28.6133,28.6222,3035584.0
2015-06-08 12:40:00,31.95,31.96,31.91,31.92,3416204.0,28.6222,28.6312,28.5864,28.5953,3416204.0
2015-06-08 12:50:00,31.92,31.93,31.84,31.84,5296496.0,28.5953,28.6043,28.5237,28.5237,5296496.0
2015-06-08 13:00:00,31.84,31.94,31.83,31.9,5193844.0,28.5237,28.6133,28.5147,28.5774,5193844.0
2015-06-08 13:10:00,31.9,31.91,31.79,31.8,4699168.0,28.5774,28.5864,28.4789,28.4878,4699168.0
2015-06-08 13:20:00,31.8,31.85,31.73,31.75,6693140.0,28.4878,28.5326,28.4251,28.443,6693140.0
2015-06-08 13:30:00,31.75,31.78,31.71,31.78,6556196.0,28.443,28.4699,28.4072,28.4699,6556196.0
2015-06-08 13:40:00,31.78,31.91,31.78,31.9,4848872.0,28.4699,28.5864,28.4699,28.5774,4848872.0
2015-06-08 13:50:00,31.9,31.9,31.85,31.85,3863748.0,28.5774,28.5774,28.5326,28.5326,3863748.0
2015-06-08 14:00:00,31.85,31.88,31.8,31.8,4107384.0,28.5326,28.5595,28.4878,28.4878,4107384.0
2015-06-08 14:10:00,31.8,31.87,31.8,31.85,2710736.0,28.4878,28.5505,28.4878,28.5326,2710736.0
2015-06-08 14:20:00,31.85,31.9,31.85,31.89,3267860.0,28.5326,28.5774,28.5326,28.5685,3267860.0
2015-06-08 14:30:00,31.89,32.02,31.89,32.0,6766624.0,28.5685,28.6849,28.5685,28.667,6766624.0
2015-06-08 14:40:00,32.0,32.06,31.99,32.04,5425296.0,28.667,28.7208,28.658,28.7028,5425296.0
2015-06-08 14:50:00,32.04,32.13,32.04,32.1,6093856.0,28.7028,28.7835,28.7028,28.7566,6093856.0
2015-06-08 15:00:00,32.1,32.11,32.03,32.03,4733168.0,28.7566,28.7656,28.6939,28.6939,4733168.0
2015-06-08 15:10:00,32.03,32.04,31.98,32.02,5205464.0,28.6939,28.7028,28.6491,28.6849,5205464.0
2015-06-08 15:20:00,32.02,32.03,31.94,32.0,6335412.0,28.6849,28.6939,28.6133,28.667,6335412.0
2015-06-08 15:30:00,32.0,32.04,31.98,31.98,4377316.0,28.667,28.7028,28.6491,28.6491,4377316.0
2015-06-08 15:40:00,31.98,32.02,31.98,31.99,4256656.0,28.6491,28.6849,28.6491,28.658,4256656.0
2015-06-08 15:50:00,31.99,32.02,31.94,31.94,9083100.0,28.658,28.6849,28.6133,28.6133,9083100.0
2015-06-09 09:30:00,31.67,31.81,31.64,31.7,15394840.0,28.3714,28.4968,28.3445,28.3983,15394840.0
2015-06-09 09:40:00,31.7,31.7,31.52,31.58,14095672.0,28.3983,28.3983,28.237,28.2908,14095672.0
2015-06-09 09:50:00,31.59,31.66,31.55,31.63,7662116.0,28.2997,28.3624,28.2639,28.3355,7662116.0
2015-06-09 10:00:00,31.63,31.64,31.54,31.61,8183840.0,28.3355,28.3445,28.2549,28.3176,8183840.0
2015-06-09 10:10:00,31.62,31.65,31.55,31.55,6072840.0,28.3266,28.3535,28.2639,28.2639,6072840.0
2015-06-09 10:20:00,31.56,31.56,31.41,31.46,14852256.0,28.2728,28.2728,28.1385,28.1833,14852256.0
2015-06-09 10:30:00,31.45,31.55,31.41,31.55,8603720.0,28.1743,28.2639,28.1385,28.2639,8603720.0
2015-06-09 10:40:00,31.55,31.55,31.5,31.53,5285080.0,28.2639,28.2639,28.2191,28.246,5285080.0
2015-06-09 10:50:00,31.53,31.57,31.53,31.56,4383284.0,28.246,28.2818,28.246,28.2728,4383284.0
2015-06-09 11:00:00,31.55,31.63,31.55,31.57,5724452.0,28.2639,28.3355,28.2639,28.2818,5724452.0
2015-06-09 11:10:00,31.57,31.6,31.54,31.56,3395588.0,28.2818,28.3087,28.2549,28.2728,3395588.0
2015-06-09 11:20:00,31.56,31.6,31.55,31.6,2705812.0,28.2728,28.3087,28.2639,28.3087,2705812.0
2015-06-09 11:30:00,31.59,31.66,31.59,31.63,4136840.0,28.2997,28.3624,28.2997,28.3355,4136840.0
2015-06-09 11:40:00,31.64,31.65,31.61,31.63,2704428.0,28.3445,28.3535,28.3176,28.3355,2704428.0
2015-06-09 11:50:00,31.63,31.65,31.61,31.64,2432376.0,28.3355,28.3535,28.3176,28.3445,2432376.0
2015-06-09 12:00:00,31.63,31.65,31.62,31.63,2103380.0,28.3355,28.3535,28.3266,28.3355,2103380.0
2015-06-09 12:10:00,31.64,31.64,31.57,31.58,2827776.0,28.3445,28.3445,28.2818,28.2908,2827776.0
2015-06-09 12:20:00,31.58,31.64,31.58,31.63,3169672.0,28.2908,28.3445,28.2908,28.3355,3169672.0
2015-06-09 12:30:00,31.63,31.71,31.62,31.71,4914956.0,28.3355,28.4072,28.3266,28.4072,4914956.0
2015-06-09 12:40:00,31.71,31.81,31.69,31.77,5734704.0,28.4072,28.4968,28.3893,28.461,5734704.0
2015-06-09 12:50:00,31.77,31.89,31.76,31.88,5676516.0,28.461,28.5685,28.452,28.5595,5676516.0
2015-06-09 13:00:00,31.88,31.98,31.88,31.92,7765676.0,28.5595,28.6491,28.5595,28.5953,7765676.0
2015-06-09 13:10:00,31.92,31.95,31.89,31.93,3603824.0,28.5953,28.6222,28.5685,28.6043,3603824.0
2015-06-09 13:20:00,31.93,32.02,31.93,32.01,4944572.0,28.6043,28.6849,28.6043,28.676,4944572.0
2015-06-09 13:30:00,32.01,32.02,31.94,31.96,3544300.0,28.676,28.6849,28.6133,28.6312,3544300.0
2015-06-09 13:40:00,31.96,31.97,31.89,31.91,2896192.0,28.6312,28.6401,28.5685,28.5864,2896192.0
2015-06-09 13:50:00,31.91,31.92,31.86,31.87,2966996.0,28.5864,28.5953,28.5416,28.5505,2966996.0
2015-06-09 14:00:00,31.87,31.92,31.84,31.9,3495868.0,28.5505,28.5953,28.5237,28.5774,3495868.0
2015-06-09 14:10:00,31.9,31.92,31.86,31.88,2158692.0,28.5774,28.5953,28.5416,28.5595,2158692.0
2015-06-09 14:20:00,31.88,31.93,31.88,31.92,2590576.0,28.5595,28.6043,28.5595,28.5953,2590576.0
2015-06-09 14:30:00,31.92,31.98,31.92,31.97,2994656.0,28.5953,28.6491,28.5953,28.6401,2994656.0
2015-06-09 14:40:00,31.97,31.99,31.91,31.93,3029368.0,28.6401,28.658,28.5864,28.6043,3029368.0
2015-06-09 14:50:00,31.93,31.94,31.88,31.92,2616644.0,28.6043,28.6133,28.5595,28.5953,2616644.0
2015-06-09 15:00:00,31.92,31.92,31.85,31.85,3127968.0,28.5953,28.5953,28.5326,28.5326,3127968.0
2015-06-09 15:10:00,31.85,31.88,31.84,31.87,2789504.0,28.5326,28.5595,28.5237,28.5505,2789504.0
2015-06-09 15:20:00,31.87,31.88,31.78,31.81,4429212.0,28.5505,28.5595,28.4699,28.4968,4429212.0
2015-06-09 15:30:00,31.81,31.85,31.78,31.83,4761744.0,28.4968,28.5326,28.4699,28.5147,4761744.0
2015-06-09 15:40:00,31.83,31.84,31.8,31.84,3657552.0,28.5147,28.5237,28.4878,28.5237,3657552.0
2015-06-09 15:50:00,31.84,31.9,31.84,31.85,7343428.0,28.5237,28.5774,28.5237,28.5326,7343428.0
2015-06-10 09:30:00,31.98,32.1,31.96,32.08,9702244.0,28.6491,28.7566,28.6312,28.7387,9702244.0
2015-06-10 09:40:00,32.07,32.14,32.03,32.13,7014268.0,28.7297,28.7924,28.6939,28.7835,7014268.0
2015-06-10 09:50:00,32.13,32.21,32.13,32.14,6632500.0,28.7835,28.8551,28.7835,28.7924,6632500.0
2015-06-10 10:00:00,32.14,32.23,32.14,32.23,4790232.0,28.7924,28.8731,28.7924,28.8731,4790232.0
2015-06-10 10:10:00,32.23,32.25,32.17,32.22,5876048.0,28.8731,28.891,28.8193,28.8641,5876048.0
2015-06-10 10:20:00,32.22,32.23,32.17,32.19,3170880.0,28.8641,28.8731,28.8193,28.8372,3170880.0
2015-06-10 10:30:00,32.19,32.23,32.16,32.17,4939032.0,28.8372,28.8731,28.8103,28.8193,4939032.0
2015-06-10 10:40:00,32.17,32.2,32.16,32.17,2132592.0,28.8193,28.8462,28.8103,28.8193,2132592.0
2015-06-10 10:50:00,32.18,32.18,32.11,32.17,4300628.0,28.8283,28.8283,28.7656,28.8193,4300628.0
2015-06-10 11:00:00,32.17,32.19,32.14,32.14,2079888.0,28.8193,28.8372,28.7924,28.7924,2079888.0
2015-06-10 11:10:00,32.14,32.27,32.14,32.22,7171216.0,28.7924,28.9089,28.7924,28.8641,7171216.0
2015-06-10 11:20:00,32.22,32.24,32.18,32.21,3790836.0,28.8641,28.882,28.8283,28.8551,3790836.0
2015-06-10 11:30:00,32.22,32.24,32.21,32.23,2328004.0,28.8641,28.882,28.8551,28.8731,2328004.0
2015-06-10 11:40:00,32.23,32.25,32.2,32.21,2518452.0,28.8731,28.891,28.8462,28.8551,2518452.0
2015-06-10 11:50:00,32.21,32.25,32.19,32.23,3259592.0,28.8551,28.891,28.8372,28.8731,3259592.0
2015-06-10 12:00:00,32.23,32.23,32.18,32.19,2448616.0,28.8731,28.8731,28.8283,28.8372,2448616.0
2015-06-10 12:10:00,32.19,32.22,32.17,32.21,1985272.0,28.8372,28.8641,28.8193,28.8551,1985272.0
2015-06-10 12:20:00,32.21,32.23,32.21,32.22,1637628.0,28.8551,28.8731,28.8551,28.8641,1637628.0
2015-06-10 12:30:00,32.21,32.23,32.18,32.19,2406720.0,28.8551,28.8731,28.8283,28.8372,2406720.0
2015-06-10 12:40:00,32.19,32.24,32.19,32.23,1694944.0,28.8372,28.882,28.8372,28.8731,1694944.0
2015-06-10 12:50:00,32.22,32.26,32.22,32.24,2519828.0,28.8641,28.8999,28.8641,28.882,2519828.0
2015-06-10 13:00:00,32.24,32.26,32.24,32.26,2160068.0,28.882,28.8999,28.882,28.8999,2160068.0
2015-06-10 13:10:00,32.25,32.26,32.2,32.2,2445528.0,28.891,28.8999,28.8462,28.8462,2445528.0
2015-06-10 13:20:00,32.2,32.24,32.18,32.22,1605448.0,28.8462,28.882,28.8283,28.8641,1605448.0
2015-06-10 13:30:00,32.22,32.23,32.18,32.2,2355112.0,28.8641,28.8731,28.8283,28.8462,2355112.0
2015-06-10 13:40:00,32.2,32.22,32.19,32.21,1418000.0,28.8462,28.8641,28.8372,28.8551,1418000.0
2015-06-10 13:50:00,32.21,32.24,32.21,32.24,1262372.0,28.8551,28.882,28.8551,28.882,1262372.0
2015-06-10 14:00:00,32.24,32.3,32.24,32.28,4270564.0,28.882,28.9358,28.882,28.9178,4270564.0
2015-06-10 14:10:00,32.29,32.3,32.26,32.3,2447152.0,28.9268,28.9358,28.8999,28.9358,2447152.0
2015-06-10 14:20:00,32.3,32.34,32.29,32.31,4128028.0,28.9358,28.9716,28.9268,28.9447,4128028.0
2015-06-10 14:30:00,32.31,32.32,32.29,32.3,2747324.0,28.9447,28.9537,28.9268,28.9358,2747324.0
2015-06-10 14:40:00,32.3,32.33,32.26,32.28,3271120.0,28.9358,28.9626,28.8999,28.9178,3271120.0
2015-06-10 14:50:00,32.27,32.31,32.26,32.3,2730756.0,28.9089,28.9447,28.8999,28.9358,2730756.0
2015-06-10 15:00:00,32.31,32.31,32.27,32.28,2258512.0,28.9447,28.9447,28.9089,28.9178,2258512.0
2015-06-10 15:10:00,32.28,32.29,32.25,32.28,2501856.0,28.9178,28.9268,28.891,28.9178,2501856.0
2015-06-10 15:20:00,32.28,32.3,32.26,32.26,2491404.0,28.9178,28.9358,28.8999,28.8999,2491404.0
2015-06-10 15:30:00,32.27,32.27,32.23,32.26,3187252.0,28.9089,28.9089,28.8731,28.8999,3187252.0
2015-06-10 15:40:00,32.26,32.27,32.23,32.26,3653604.0,28.8999,28.9089,28.8731,28.8999,3653604.0
2015-06-10 15:50:00,32.26,32.28,32.21,32.22,9683532.0,28.8999,28.9178,28.8551,28.8641,9683532.0
2015-06-11 09:30:00,32.3,32.42,32.27,32.41,8634236.0,28.9358,29.0433,28.9089,29.0343,8634236.0
2015-06-11 09:40:00,32.41,32.46,32.37,32.46,6490084.0,29.0343,29.0791,28.9985,29.0791,6490084.0
2015-06-11 09:50:00,32.46,32.55,32.46,32.52,9145252.0,29.0791,29.1597,29.0791,29.1328,9145252.0
2015-06-11 10:00:00,32.52,32.52,32.46,32.46,4476532.0,29.1328,29.1328,29.0791,29.0791,4476532.0
2015-06-11 10:10:00,32.46,32.47,32.42,32.47,3952340.0,29.0791,29.0881,29.0433,29.0881,3952340.0
2015-06-11 10:20:00,32.47,32.47,32.39,32.4,3067420.0,29.0881,29.0881,29.0164,29.0253,3067420.0
2015-06-11 10:30:00,32.4,32.4,32.29,32.33,6399624.0,29.0253,29.0253,28.9268,28.9626,6399624.0
2015-06-11 10:40:00,32.33,32.4,32.31,32.37,3351640.0,28.9626,29.0253,28.9447,28.9985,3351640.0
2015-06-11 10:50:00,32.37,32.38,32.31,32.32,3061340.0,28.9985,29.0074,28.9447,28.9537,3061340.0
2015-06-11 11:00:00,32.32,32.37,32.31,32.37,3001496.0,28.9537,28.9985,28.9447,28.9985,3001496.0
2015-06-11 11:10:00,32.37,32.41,32.36,32.37,2638376.0,28.9985,29.0343,28.9895,28.9985,2638376.0
2015-06-11 11:20:00,32.37,32.37,32.31,32.33,2185376.0,28.9985,28.9985,28.9447,28.9626,2185376.0
2015-06-11 11:30:00,32.33,32.38,32.33,32.36,2009904.0,28.9626,29.0074,28.9626,28.9895,2009904.0
2015-06-11 11:40:00,32.36,32.37,32.33,32.36,1629992.0,28.9895,28.9985,28.9626,28.9895,1629992.0
2015-06-11 11:50:00,32.36,32.37,32.32,32.33,1348232.0,28.9895,28.9985,28.9537,28.9626,1348232.0
2015-06-11 12:00:00,32.33,32.36,32.32,32.34,1187648.0,28.9626,28.9895,28.9537,28.9716,1187648.0
2015-06-11 12:10:00,32.34,32.35,32.32,32.33,1064256.0,28.9716,28.9806,28.9537,28.9626,1064256.0
2015-06-11 12:20:00,32.33,32.34,32.12,32.29,7636932.0,28.9626,28.9716,28.7745,28.9268,7636932.0
2015-06-11 12:30:00,32.29,32.32,32.27,32.3,2206364.0,28.9268,28.9537,28.9089,28.9358,2206364.0
2015-06-11 12:40:00,32.3,32.37,32.3,32.34,2106952.0,28.9358,28.9985,28.9358,28.9716,2106952.0
2015-06-11 12:50:00,32.35,32.35,32.31,32.33,1079144.0,28.9806,28.9806,28.9447,28.9626,1079144.0
2015-06-11 13:00:00,32.33,32.34,32.28,32.29,1958636.0,28.9626,28.9716,28.9178,28.9268,1958636.0
2015-06-11 13:10:00,32.29,32.29,32.27,32.28,1165980.0,28.9268,28.9268,28.9089,28.9178,1165980.0
2015-06-11 13:20:00,32.28,32.31,32.27,32.3,1343644.0,28.9178,28.9447,28.9089,28.9358,1343644.0
2015-06-11 13:30:00,32.3,32.32,32.28,32.31,1286268.0,28.9358,28.9537,28.9178,28.9447,1286268.0
2015-06-11 13:40:00,32.31,32.34,32.28,32.32,1536796.0,28.9447,28.9716,28.9178,28.9537,1536796.0
2015-06-11 13:50:00,32.32,32.33,32.3,32.31,874880.0,28.9537,28.9626,28.9358,28.9447,874880.0
2015-06-11 14:00:00,32.31,32.33,32.3,32.31,1013948.0,28.9447,28.9626,28.9358,28.9447,1013948.0
2015-06-11 14:10:00,32.31,32.32,32.3,32.3,873200.0,28.9447,28.9537,28.9358,28.9358,873200.0
2015-06-11 14:20:00,32.3,32.31,32.22,32.24,3316532.0,28.9358,28.9447,28.8641,28.882,3316532.0
2015-06-11 14:30:00,32.24,32.27,32.24,32.24,1625180.0,28.882,28.9089,28.882,28.882,1625180.0
2015-06-11 14:40:00,32.24,32.25,32.22,32.24,1324484.0,28.882,28.891,28.8641,28.882,1324484.0
2015-06-11 14:50:00,32.24,32.24,32.17,32.18,3161396.0,28.882,28.882,28.8193,28.8283,3161396.0
2015-06-11 15:00:00,32.18,32.21,32.16,32.19,2734812.0,28.8283,28.8551,28.8103,28.8372,2734812.0
2015-06-11 15:10:00,32.19,32.22,32.19,32.19,1495316.0,28.8372,28.8641,28.8372,28.8372,1495316.0
2015-06-11 15:20:00,32.19,32.2,32.17,32.17,1450568.0,28.8372,28.8462,28.8193,28.8193,1450568.0
2015-06-11 15:30:00,32.17,32.21,32.15,32.19,3181836.0,28.8193,28.8551,28.8014,28.8372,3181836.0
2015-06-11 15:40:00,32.19,32.21,32.17,32.2,2463680.0,28.8372,28.8551,28.8193,28.8462,2463680.0
2015-06-11 15:50:00,32.2,32.2,32.15,32.15,8062376.0,28.8462,28.8462,28.8014,28.8014,8062376.0
2015-06-12 09:30:00,32.05,32.05,31.93,31.97,10815572.0,28.7118,28.7118,28.6043,28.6401,10815572.0
2015-06-12 09:40:00,31.96,32.02,31.93,31.99,6212256.0,28.6312,28.6849,28.6043,28.658,6212256.0
2015-06-12 09:50:00,31.99,32.01,31.95,31.98,3995684.0,28.658,28.676,28.6222,28.6491,3995684.0
2015-06-12 10:00:00,31.98,32.08,31.96,32.06,5785300.0,28.6491,28.7387,28.6312,28.7208,5785300.0
2015-06-12 10:10:00,32.06,32.07,31.99,32.01,3486392.0,28.7208,28.7297,28.658,28.676,3486392.0
2015-06-12 10:20:00,32.01,32.03,31.98,31.99,2674468.0,28.676,28.6939,28.6491,28.658,2674468.0
2015-06-12 10:30:00,31.98,32.0,31.93,31.95,5547352.0,28.6491,28.667,28.6043,28.6222,5547352.0
2015-06-12 10:40:00,31.95,31.96,31.93,31.94,3153620.0,28.6222,28.6312,28.6043,28.6133,3153620.0
2015-06-12 10:50:00,31.94,31.97,31.86,31.86,4589844.0,28.6133,28.6401,28.5416,28.5416,4589844.0
2015-06-12 11:00:00,31.86,31.94,31.85,31.92,3480884.0,28.5416,28.6133,28.5326,28.5953,3480884.0
2015-06-12 11:10:00,31.92,32.01,31.9,31.97,4242304.0,28.5953,28.676,28.5774,28.6401,4242304.0
2015-06-12 11:20:00,31.97,31.99,31.93,31.96,2330636.0,28.6401,28.658,28.6043,28.6312,2330636.0
2015-06-12 11:30:00,31.97,31.98,31.91,31.92,1684784.0,28.6401,28.6491,28.5864,28.5953,1684784.0
2015-06-12 11:40:00,31.92,31.93,31.89,31.9,2683200.0,28.5953,28.6043,28.5685,28.5774,2683200.0
2015-06-12 11:50:00,31.9,31.92,31.89,31.9,1308920.0,28.5774,28.5953,28.5685,28.5774,1308920.0
2015-06-12 12:00:00,31.9,31.92,31.88,31.88,1520480.0,28.5774,28.5953,28.5595,28.5595,1520480.0
2015-06-12 12:10:00,31.88,31.89,31.86,31.88,2275016.0,28.5595,28.5685,28.5416,28.5595,2275016.0
2015-06-12 12:20:00,31.88,31.92,31.87,31.91,2445908.0,28.5595,28.5953,28.5505,28.5864,2445908.0
2015-06-12 12:30:00,31.91,31.91,31.88,31.9,1216680.0,28.5864,28.5864,28.5595,28.5774,1216680.0
2015-06-12 12:40:00,31.9,31.92,31.88,31.91,1295640.0,28.5774,28.5953,28.5595,28.5864,1295640.0
2015-06-12 12:50:00,31.91,31.91,31.89,31.89,886284.0,28.5864,28.5864,28.5685,28.5685,886284.0
2015-06-12 13:00:00,31.89,31.93,31.89,31.92,1402468.0,28.5685,28.6043,28.5685,28.5953,1402468.0
2015-06-12 13:10:00,31.92,31.95,31.92,31.94,1756448.0,28.5953,28.6222,28.5953,28.6133,1756448.0
2015-06-12 13:20:00,31.94,31.95,31.89,31.91,2134012.0,28.6133,28.6222,28.5685,28.5864,2134012.0
2015-06-12 13:30:00,31.9,31.94,31.9,31.93,2080188.0,28.5774,28.6133,28.5774,28.6043,2080188.0
2015-06-12 13:40:00,31.93,31.94,31.88,31.89,2155980.0,28.6043,28.6133,28.5595,28.5685,2155980.0
2015-06-12 13:50:00,31.89,31.92,31.88,31.92,1187556.0,28.5685,28.5953,28.5595,28.5953,1187556.0
2015-06-12 14:00:00,31.92,31.92,31.86,31.87,1841412.0,28.5953,28.5953,28.5416,28.5505,1841412.0
2015-06-12 14:10:00,31.86,31.89,31.85,31.87,1943404.0,28.5416,28.5685,28.5326,28.5505,1943404.0
2015-06-12 14:20:00,31.87,31.88,31.86,31.87,1155976.0,28.5505,28.5595,28.5416,28.5505,1155976.0
2015-06-12 14:30:00,31.87,31.87,31.83,31.84,2975808.0,28.5505,28.5505,28.5147,28.5237,2975808.0
2015-06-12 14:40:00,31.85,31.87,31.84,31.86,1159084.0,28.5326,28.5505,28.5237,28.5416,1159084.0
2015-06-12 14:50:00,31.86,31.87,31.82,31.82,2253264.0,28.5416,28.5505,28.5058,28.5058,2253264.0
2015-06-12 15:00:00,31.82,31.86,31.81,31.86,2395304.0,28.5058,28.5416,28.4968,28.5416,2395304.0
2015-06-12 15:10:00,31.86,31.88,31.86,31.88,2189392.0,28.5416,28.5595,28.5416,28.5595,2189392.0
2015-06-12 15:20:00,31.88,31.91,31.87,31.9,2268220.0,28.5595,28.5864,28.5505,28.5774,2268220.0
2015-06-12 15:30:00,31.9,31.93,31.87,31.88,3839816.0,28.5774,28.6043,28.5505,28.5595,3839816.0
2015-06-12 15:40:00,31.87,31.87,31.83,31.85,3888780.0,28.5505,28.5505,28.5147,28.5326,3888780.0
2015-06-12 15:50:00,31.85,31.85,31.78,31.79,14539144.0,28.5326,28.5326,28.4699,28.4789,14539144.0
2015-06-15 09:30:00,31.53,31.64,31.43,31.6,15180624.0,28.246,28.3445,28.1564,28.3087,15180624.0
2015-06-15 09:40:00,31.6,31.61,31.48,31.51,7676400.0,28.3087,28.3176,28.2012,28.228,7676400.0
2015-06-15 09:50:00,31.52,31.57,31.46,31.56,5202048.0,28.237,28.2818,28.1833,28.2728,5202048.0
2015-06-15 10:00:00,31.57,31.61,31.55,31.6,4674260.0,28.2818,28.3176,28.2639,28.3087,4674260.0
2015-06-15 10:10:00,31.6,31.67,31.56,31.6,5506588.0,28.3087,28.3714,28.2728,28.3087,5506588.0
2015-06-15 10:20:00,31.6,31.64,31.55,31.58,4793032.0,28.3087,28.3445,28.2639,28.2908,4793032.0
2015-06-15 10:30:00,31.58,31.62,31.55,31.59,3007860.0,28.2908,28.3266,28.2639,28.2997,3007860.0
2015-06-15 10:40:00,31.59,31.61,31.56,31.57,2763120.0,28.2997,28.3176,28.2728,28.2818,2763120.0
2015-06-15 10:50:00,31.58,31.58,31.52,31.57,3384556.0,28.2908,28.2908,28.237,28.2818,3384556.0
2015-06-15 11:00:00,31.57,31.66,31.57,31.65,4423612.0,28.2818,28.3624,28.2818,28.3535,4423612.0
2015-06-15 11:10:00,31.65,31.72,31.65,31.68,3675728.0,28.3535,28.4162,28.3535,28.3803,3675728.0
2015-06-15 11:20:00,31.68,31.7,31.64,31.66,3095676.0,28.3803,28.3983,28.3445,28.3624,3095676.0
2015-06-15 11:30:00,31.65,31.67,31.63,31.66,1940168.0,28.3535,28.3714,28.3355,28.3624,1940168.0
2015-06-15 11:40:00,31.66,31.7,31.66,31.7,2441616.0,28.3624,28.3983,28.3624,28.3983,2441616.0
2015-06-15 11:50:00,31.7,31.74,31.69,31.71,2637416.0,28.3983,28.4341,28.3893,28.4072,2637416.0
2015-06-15 12:00:00,31.71,31.73,31.69,31.72,1842744.0,28.4072,28.4251,28.3893,28.4162,1842744.0
2015-06-15 12:10:00,31.72,31.73,31.7,31.72,1345680.0,28.4162,28.4251,28.3983,28.4162,1345680.0
2015-06-15 12:20:00,31.72,31.77,31.66,31.67,4362244.0,28.4162,28.461,28.3624,28.3714,4362244.0
2015-06-15 12:30:00,31.66,31.66,31.6,31.61,3170936.0,28.3624,28.3624,28.3087,28.3176,3170936.0
2015-06-15 12:40:00,31.61,31.68,31.6,31.68,2421672.0,28.3176,28.3803,28.3087,28.3803,2421672.0
2015-06-15 12:50:00,31.68,31.69,31.65,31.67,2247324.0,28.3803,28.3893,28.3535,28.3714,2247324.0
2015-06-15 13:00:00,31.67,31.68,31.65,31.68,980092.0,28.3714,28.3803,28.3535,28.3803,980092.0
2015-06-15 13:10:00,31.68,31.7,31.66,31.7,1264812.0,28.3803,28.3983,28.3624,28.3983,1264812.0
2015-06-15 13:20:00,31.7,31.7,31.65,31.66,1348248.0,28.3983,28.3983,28.3535,28.3624,1348248.0
2015-06-15 13:30:00,31.66,31.68,31.65,31.66,1114176.0,28.3624,28.3803,28.3535,28.3624,1114176.0
2015-06-15 13:40:00,31.66,31.66,31.61,31.66,1854396.0,28.3624,28.3624,28.3176,28.3624,1854396.0
2015-06-15 13:50:00,31.66,31.74,31.63,31.68,3551020.0,28.3624,28.4341,28.3355,28.3803,3551020.0
2015-06-15 14:00:00,31.68,31.77,31.68,31.73,3480852.0,28.3803,28.461,28.3803,28.4251,3480852.0
2015-06-15 14:10:00,31.73,31.81,31.73,31.78,3787540.0,28.4251,28.4968,28.4251,28.4699,3787540.0
2015-06-15 14:20:00,31.79,31.79,31.75,31.78,1927008.0,28.4789,28.4789,28.443,28.4699,1927008.0
2015-06-15 14:30:00,31.78,31.79,31.75,31.78,1554572.0,28.4699,28.4789,28.443,28.4699,1554572.0
2015-06-15 14:40:00,31.77,31.78,31.74,31.76,1896524.0,28.461,28.4699,28.4341,28.452,1896524.0
2015-06-15 14:50:00,31.76,31.77,31.71,31.73,2516904.0,28.452,28.461,28.4072,28.4251,2516904.0
2015-06-15 15:00:00,31.73,31.74,31.68,31.71,2257524.0,28.4251,28.4341,28.3803,28.4072,2257524.0
2015-06-15 15:10:00,31.71,31.74,31.7,31.71,1893704.0,28.4072,28.4341,28.3983,28.4072,1893704.0
2015-06-15 15:20:00,31.71,31.72,31.66,31.68,3010624.0,28.4072,28.4162,28.3624,28.3803,3010624.0
2015-06-15 15:30:00,31.68,31.7,31.67,31.69,2642848.0,28.3803,28.3983,28.3714,28.3893,2642848.0
2015-06-15 15:40:00,31.69,31.78,31.69,31.76,4457868.0,28.3893,28.4699,28.3893,28.452,4457868.0
2015-06-15 15:50:00,31.76,31.77,31.73,31.73,5532112.0,28.452,28.461,28.4251,28.4251,5532112.0
2015-06-16 09:30:00,31.76,31.87,31.73,31.83,10598892.0,28.452,28.5505,28.4251,28.5147,10598892.0
2015-06-16 09:40:00,31.83,31.83,31.69,31.7,7851900.0,28.5147,28.5147,28.3893,28.3983,7851900.0
2015-06-16 09:50:00,31.7,31.74,31.65,31.7,6245376.0,28.3983,28.4341,28.3535,28.3983,6245376.0
2015-06-16 10:00:00,31.7,31.72,31.66,31.67,3851036.0,28.3983,28.4162,28.3624,28.3714,3851036.0
2015-06-16 10:10:00,31.67,31.68,31.59,31.64,5876212.0,28.3714,28.3803,28.2997,28.3445,5876212.0
2015-06-16 10:20:00,31.64,31.69,31.6,31.68,3161548.0,28.3445,28.3893,28.3087,28.3803,3161548.0
2015-06-16 10:30:00,31.68,31.71,31.64,31.66,2578752.0,28.3803,28.4072,28.3445,28.3624,2578752.0
2015-06-16 10:40:00,31.66,31.71,31.66,31.7,2553800.0,28.3624,28.4072,28.3624,28.3983,2553800.0
2015-06-16 10:50:00,31.7,31.73,31.68,31.71,2871156.0,28.3983,28.4251,28.3803,28.4072,2871156.0
2015-06-16 11:00:00,31.71,31.77,31.71,31.75,3497244.0,28.4072,28.461,28.4072,28.443,3497244.0
2015-06-16 11:10:00,31.75,31.82,31.75,31.78,3958168.0,28.443,28.5058,28.443,28.4699,3958168.0
2015-06-16 11:20:00,31.78,31.8,31.76,31.76,2195988.0,28.4699,28.4878,28.452,28.452,2195988.0
2015-06-16 11:30:00,31.76,31.78,31.76,31.77,2098244.0,28.452,28.4699,28.452,28.461,2098244.0
2015-06-16 11:40:00,31.77,31.78,31.75,31.77,1313016.0,28.461,28.4699,28.443,28.461,1313016.0
2015-06-16 11:50:00,31.77,31.79,31.76,31.78,1499568.0,28.461,28.4789,28.452,28.4699,1499568.0
2015-06-16 12:00:00,31.78,31.81,31.77,31.79,1734832.0,28.4699,28.4968,28.461,28.4789,1734832.0
2015-06-16 12:10:00,31.79,31.81,31.78,31.8,1406448.0,28.4789,28.4968,28.4699,28.4878,1406448.0
2015-06-16 12:20:00,31.8,31.81,31.79,31.8,1533120.0,28.4878,28.4968,28.4789,28.4878,1533120.0
2015-06-16 12:30:00,31.8,31.85,31.8,31.85,2389844.0,28.4878,28.5326,28.4878,28.5326,2389844.0
2015-06-16 12:40:00,31.85,31.87,31.83,31.85,2224388.0,28.5326,28.5505,28.5147,28.5326,2224388.0
2015-06-16 12:50:00,31.85,31.86,31.84,31.85,1709380.0,28.5326,28.5416,28.5237,28.5326,1709380.0
2015-06-16 13:00:00,31.85,31.85,31.82,31.83,2002060.0,28.5326,28.5326,28.5058,28.5147,2002060.0
2015-06-16 13:10:00,31.83,31.85,31.81,31.82,1447612.0,28.5147,28.5326,28.4968,28.5058,1447612.0
2015-06-16 13:20:00,31.82,31.88,31.82,31.86,1889132.0,28.5058,28.5595,28.5058,28.5416,1889132.0
2015-06-16 13:30:00,31.87,31.9,31.87,31.89,1424296.0,28.5505,28.5774,28.5505,28.5685,1424296.0
2015-06-16 13:40:00,31.89,31.91,31.86,31.88,2018940.0,28.5685,28.5864,28.5416,28.5595,2018940.0
2015-06-16 13:50:00,31.88,31.91,31.87,31.9,1307296.0,28.5595,28.5864,28.5505,28.5774,1307296.0
2015-06-16 14:00:00,31.9,31.93,31.89,31.92,1994512.0,28.5774,28.6043,28.5685,28.5953,1994512.0
2015-06-16 14:10:00,31.92,31.94,31.9,31.93,2294764.0,28.5953,28.6133,28.5774,28.6043,2294764.0
2015-06-16 14:20:00,31.93,31.94,31.91,31.93,1898416.0,28.6043,28.6133,28.5864,28.6043,1898416.0
2015-06-16 14:30:00,31.93,31.96,31.92,31.95,2201204.0,28.6043,28.6312,28.5953,28.6222,2201204.0
2015-06-16 14:40:00,31.94,31.95,31.91,31.93,1539072.0,28.6133,28.6222,28.5864,28.6043,1539072.0
2015-06-16 14:50:00,31.93,31.93,31.91,31.93,1578792.0,28.6043,28.6043,28.5864,28.6043,1578792.0
2015-06-16 15:00:00,31.93,31.93,31.91,31.91,1581160.0,28.6043,28.6043,28.5864,28.5864,1581160.0
2015-06-16 15:10:00,31.91,31.93,31.88,31.88,1984344.0,28.5864,28.6043,28.5595,28.5595,1984344.0
2015-06-16 15:20:00,31.88,31.91,31.88,31.91,1308420.0,28.5595,28.5864,28.5595,28.5864,1308420.0
2015-06-16 15:30:00,31.91,31.93,31.9,31.92,2235988.0,28.5864,28.6043,28.5774,28.5953,2235988.0
2015-06-16 15:40:00,31.92,31.93,31.86,31.87,3810032.0,28.5953,28.6043,28.5416,28.5505,3810032.0
2015-06-16 15:50:00,31.87,31.9,31.85,31.9,4975524.0,28.5505,28.5774,28.5326,28.5774,4975524.0
2015-06-17 09:30:00,31.93,31.97,31.83,31.83,7001752.0,28.6043,28.6401,28.5147,28.5147,7001752.0
2015-06-17 09:40:00,31.83,31.91,31.83,31.87,3865184.0,28.5147,28.5864,28.5147,28.5505,3865184.0
2015-06-17 09:50:00,31.87,31.9,31.81,31.86,3444224.0,28.5505,28.5774,28.4968,28.5416,3444224.0
2015-06-17 10:00:00,31.86,31.88,31.84,31.86,2290576.0,28.5416,28.5595,28.5237,28.5416,2290576.0
2015-06-17 10:10:00,31.86,31.87,31.78,31.79,3768188.0,28.5416,28.5505,28.4699,28.4789,3768188.0
2015-06-17 10:20:00,31.79,31.81,31.77,31.8,2903340.0,28.4789,28.4968,28.461,28.4878,2903340.0
2015-06-17 10:30:00,31.8,31.82,31.78,31.8,2348080.0,28.4878,28.5058,28.4699,28.4878,2348080.0
2015-06-17 10:40:00,31.8,31.84,31.79,31.84,2230980.0,28.4878,28.5237,28.4789,28.5237,2230980.0
2015-06-17 10:50:00,31.84,31.87,31.83,31.85,2493508.0,28.5237,28.5505,28.5147,28.5326,2493508.0
2015-06-17 11:00:00,31.85,31.87,31.82,31.83,2249556.0,28.5326,28.5505,28.5058,28.5147,2249556.0
2015-06-17 11:10:00,31.83,31.84,31.79,31.83,1890496.0,28.5147,28.5237,28.4789,28.5147,1890496.0
2015-06-17 11:20:00,31.83,31.84,31.76,31.76,2778712.0,28.5147,28.5237,28.452,28.452,2778712.0
2015-06-17 11:30:00,31.76,31.8,31.76,31.78,1942772.0,28.452,28.4878,28.452,28.4699,1942772.0
2015-06-17 11:40:00,31.78,31.8,31.76,31.79,1766120.0,28.4699,28.4878,28.452,28.4789,1766120.0
2015-06-17 11:50:00,31.79,31.82,31.78,31.8,1318820.0,28.4789,28.5058,28.4699,28.4878,1318820.0
2015-06-17 12:00:00,31.8,31.82,31.76,31.78,1748872.0,28.4878,28.5058,28.452,28.4699,1748872.0
2015-06-17 12:10:00,31.78,31.78,31.72,31.72,2627992.0,28.4699,28.4699,28.4162,28.4162,2627992.0
2015-06-17 12:20:00,31.72,31.75,31.71,31.74,1481520.0,28.4162,28.443,28.4072,28.4341,1481520.0
2015-06-17 12:30:00,31.74,31.75,31.74,31.74,890116.0,28.4341,28.443,28.4341,28.4341,890116.0
2015-06-17 12:40:00,31.74,31.75,31.71,31.72,1988544.0,28.4341,28.443,28.4072,28.4162,1988544.0
2015-06-17 12:50:00,31.72,31.72,31.69,31.71,2459148.0,28.4162,28.4162,28.3893,28.4072,2459148.0
2015-06-17 13:00:00,31.71,31.75,31.7,31.74,1922660.0,28.4072,28.443,28.3983,28.4341,1922660.0
2015-06-17 13:10:00,31.74,31.75,31.73,31.73,1530532.0,28.4341,28.443,28.4251,28.4251,1530532.0
2015-06-17 13:20:00,31.73,31.75,31.72,31.72,1167064.0,28.4251,28.443,28.4162,28.4162,1167064.0
2015-06-17 13:30:00,31.73,31.73,31.71,31.72,1331304.0,28.4251,28.4251,28.4072,28.4162,1331304.0
2015-06-17 13:40:00,31.72,31.75,31.72,31.74,1516620.0,28.4162,28.443,28.4162,28.4341,1516620.0
2015-06-17 13:50:00,31.74,31.79,31.73,31.75,2057812.0,28.4341,28.4789,28.4251,28.443,2057812.0
2015-06-17 14:00:00,31.74,31.91,31.68,31.85,8197000.0,28.4341,28.5864,28.3803,28.5326,8197000.0
2015-06-17 14:10:00,31.85,31.87,31.81,31.82,3627052.0,28.5326,28.5505,28.4968,28.5058,3627052.0
2015-06-17 14:20:00,31.81,31.83,31.75,31.76,2908024.0,28.4968,28.5147,28.443,28.452,2908024.0
2015-06-17 14:30:00,31.77,31.87,31.75,31.87,4457472.0,28.461,28.5505,28.443,28.5505,4457472.0
2015-06-17 14:40:00,31.87,31.94,31.86,31.89,5740368.0,28.5505,28.6133,28.5416,28.5685,5740368.0
2015-06-17 14:50:00,31.89,31.93,31.87,31.93,3548732.0,28.5685,28.6043,28.5505,28.6043,3548732.0
2015-06-17 15:00:00,31.92,31.93,31.86,31.89,3191512.0,28.5953,28.6043,28.5416,28.5685,3191512.0
2015-06-17 15:10:00,31.89,31.93,31.85,31.91,3211024.0,28.5685,28.6043,28.5326,28.5864,3211024.0
2015-06-17 15:20:00,31.91,31.94,31.9,31.9,2763244.0,28.5864,28.6133,28.5774,28.5774,2763244.0
2015-06-17 15:30:00,31.9,31.92,31.87,31.89,2458732.0,28.5774,28.5953,28.5505,28.5685,2458732.0
2015-06-17 15:40:00,31.89,31.89,31.82,31.84,3522508.0,28.5685,28.5685,28.5058,28.5237,3522508.0
2015-06-17 15:50:00,31.84,31.86,31.82,31.82,4706008.0,28.5237,28.5416,28.5058,28.5058,4706008.0
2015-06-18 09:30:00,31.81,32.01,31.81,31.98,11057076.0,28.4968,28.676,28.4968,28.6491,11057076.0
2015-06-18 09:40:00,31.96,32.05,31.94,32.0,7398640.0,28.6312,28.7118,28.6133,28.667,7398640.0
2015-06-18 09:50:00,32.0,32.05,32.0,32.02,5758496.0,28.667,28.7118,28.667,28.6849,5758496.0
2015-06-18 10:00:00,32.02,32.08,32.0,32.07,5544036.0,28.6849,28.7387,28.667,28.7297,5544036.0
2015-06-18 10:10:00,32.07,32.08,32.04,32.04,3727056.0,28.7297,28.7387,28.7028,28.7028,3727056.0
2015-06-18 10:20:00,32.05,32.07,32.04,32.05,2957988.0,28.7118,28.7297,28.7028,28.7118,2957988.0
2015-06-18 10:30:00,32.04,32.06,32.01,32.04,2956356.0,28.7028,28.7208,28.676,28.7028,2956356.0
2015-06-18 10:40:00,32.04,32.08,32.03,32.06,3740500.0,28.7028,28.7387,28.6939,28.7208,3740500.0
2015-06-18 10:50:00,32.06,32.07,32.02,32.03,3310336.0,28.7208,28.7297,28.6849,28.6939,3310336.0
2015-06-18 11:00:00,32.03,32.07,32.03,32.06,3118620.0,28.6939,28.7297,28.6939,28.7208,3118620.0
2015-06-18 11:10:00,32.06,32.08,32.03,32.03,3322696.0,28.7208,28.7387,28.6939,28.6939,3322696.0
2015-06-18 11:20:00,32.03,32.04,32.01,32.03,2957728.0,28.6939,28.7028,28.676,28.6939,2957728.0
2015-06-18 11:30:00,32.03,32.03,32.01,32.01,2573516.0,28.6939,28.6939,28.676,28.676,2573516.0
2015-06-18 11:40:00,32.01,32.03,31.99,31.99,3297116.0,28.676,28.6939,28.658,28.658,3297116.0
2015-06-18 11:50:00,31.99,32.0,31.96,31.97,3006848.0,28.658,28.667,28.6312,28.6401,3006848.0
2015-06-18 12:00:00,31.96,32.01,31.96,31.99,2267136.0,28.6312,28.676,28.6312,28.658,2267136.0
2015-06-18 12:10:00,31.99,32.0,31.97,31.97,1550052.0,28.658,28.667,28.6401,28.6401,1550052.0
2015-06-18 12:20:00,31.97,32.01,31.95,32.01,3610504.0,28.6401,28.676,28.6222,28.676,3610504.0
2015-06-18 12:30:00,32.01,32.04,31.98,32.01,3652008.0,28.676,28.7028,28.6491,28.676,3652008.0
2015-06-18 12:40:00,32.01,32.01,31.98,31.98,2020452.0,28.676,28.676,28.6491,28.6491,2020452.0
2015-06-18 12:50:00,31.98,32.0,31.97,31.98,1671100.0,28.6491,28.667,28.6401,28.6491,1671100.0
2015-06-18 13:00:00,31.98,32.0,31.97,31.97,1462652.0,28.6491,28.667,28.6401,28.6401,1462652.0
2015-06-18 13:10:00,31.97,32.0,31.95,31.95,2144656.0,28.6401,28.667,28.6222,28.6222,2144656.0
2015-06-18 13:20:00,31.95,31.96,31.91,31.93,3194840.0,28.6222,28.6312,28.5864,28.6043,3194840.0
2015-06-18 13:30:00,31.93,31.95,31.91,31.92,2333124.0,28.6043,28.6222,28.5864,28.5953,2333124.0
2015-06-18 13:40:00,31.92,31.94,31.91,31.92,1711084.0,28.5953,28.6133,28.5864,28.5953,1711084.0
2015-06-18 13:50:00,31.92,31.94,31.92,31.92,1205576.0,28.5953,28.6133,28.5953,28.5953,1205576.0
2015-06-18 14:00:00,31.92,31.96,31.92,31.94,2226920.0,28.5953,28.6312,28.5953,28.6133,2226920.0
2015-06-18 14:10:00,31.94,31.96,31.93,31.95,1893136.0,28.6133,28.6312,28.6043,28.6222,1893136.0
2015-06-18 14:20:00,31.95,31.98,31.94,31.95,2030416.0,28.6222,28.6491,28.6133,28.6222,2030416.0
2015-06-18 14:30:00,31.95,31.98,31.95,31.98,2038448.0,28.6222,28.6491,28.6222,28.6491,2038448.0
2015-06-18 14:40:00,31.98,32.0,31.96,31.99,1909336.0,28.6491,28.667,28.6312,28.658,1909336.0
2015-06-18 14:50:00,32.0,32.03,31.99,32.03,2938528.0,28.667,28.6939,28.658,28.6939,2938528.0
2015-06-18 15:00:00,32.03,32.04,31.98,31.99,3113856.0,28.6939,28.7028,28.6491,28.658,3113856.0
2015-06-18 15:10:00,31.99,32.02,31.98,32.02,1961364.0,28.658,28.6849,28.6491,28.6849,1961364.0
2015-06-18 15:20:00,32.02,32.04,32.01,32.04,2936060.0,28.6849,28.7028,28.676,28.7028,2936060.0
2015-06-18 15:30:00,32.04,32.05,31.99,31.99,3985064.0,28.7028,28.7118,28.658,28.658,3985064.0
2015-06-18 15:40:00,31.99,32.02,31.97,31.98,3423888.0,28.658,28.6849,28.6401,28.6491,3423888.0
2015-06-18 15:50:00,31.97,32.0,31.94,31.96,7115504.0,28.6401,28.667,28.6133,28.6312,7115504.0
2015-06-19 09:30:00,31.93,31.96,31.84,31.85,41586028.0,28.6043,28.6312,28.5237,28.5326,41586028.0
2015-06-19 09:40:00,31.85,31.89,31.82,31.82,6087012.0,28.5326,28.5685,28.5058,28.5058,6087012.0
2015-06-19 09:50:00,31.82,31.9,31.82,31.88,4754912.0,28.5058,28.5774,28.5058,28.5595,4754912.0
2015-06-19 10:00:00,31.89,31.91,31.84,31.84,3681680.0,28.5685,28.5864,28.5237,28.5237,3681680.0
2015-06-19 10:10:00,31.84,31.86,31.82,31.84,3946608.0,28.5237,28.5416,28.5058,28.5237,3946608.0
2015-06-19 10:20:00,31.84,31.86,31.83,31.83,2854100.0,28.5237,28.5416,28.5147,28.5147,2854100.0
2015-06-19 10:30:00,31.83,31.83,31.8,31.8,3692292.0,28.5147,28.5147,28.4878,28.4878,3692292.0
2015-06-19 10:40:00,31.8,31.85,31.8,31.85,2651528.0,28.4878,28.5326,28.4878,28.5326,2651528.0
2015-06-19 10:50:00,31.85,31.86,31.83,31.84,2961284.0,28.5326,28.5416,28.5147,28.5237,2961284.0
2015-06-19 11:00:00,31.84,31.85,31.81,31.82,2142404.0,28.5237,28.5326,28.4968,28.5058,2142404.0
2015-06-19 11:10:00,31.82,31.83,31.8,31.81,2178620.0,28.5058,28.5147,28.4878,28.4968,2178620.0
2015-06-19 11:20:00,31.81,31.83,31.81,31.82,1795380.0,28.4968,28.5147,28.4968,28.5058,1795380.0
2015-06-19 11:30:00,31.82,31.82,31.78,31.79,2447356.0,28.5058,28.5058,28.4699,28.4789,2447356.0
2015-06-19 11:40:00,31.79,31.79,31.72,31.72,4446524.0,28.4789,28.4789,28.4162,28.4162,4446524.0
2015-06-19 11:50:00,31.72,31.74,31.7,31.72,3136340.0,28.4162,28.4341,28.3983,28.4162,3136340.0
2015-06-19 12:00:00,31.71,31.72,31.68,31.68,3016156.0,28.4072,28.4162,28.3803,28.3803,3016156.0
2015-06-19 12:10:00,31.68,31.72,31.68,31.7,1710128.0,28.3803,28.4162,28.3803,28.3983,1710128.0
2015-06-19 12:20:00,31.7,31.71,31.68,31.68,1903296.0,28.3983,28.4072,28.3803,28.3803,1903296.0
2015-06-19 12:30:00,31.68,31.71,31.67,31.7,2655080.0,28.3803,28.4072,28.3714,28.3983,2655080.0
2015-06-19 12:40:00,31.7,31.71,31.68,31.69,1484064.0,28.3983,28.4072,28.3803,28.3893,1484064.0
2015-06-19 12:50:00,31.69,31.72,31.69,31.72,1542024.0,28.3893,28.4162,28.3893,28.4162,1542024.0
2015-06-19 13:00:00,31.72,31.78,31.72,31.75,3036400.0,28.4162,28.4699,28.4162,28.443,3036400.0
2015-06-19 13:10:00,31.75,31.79,31.75,31.77,1621000.0,28.443,28.4789,28.443,28.461,1621000.0
2015-06-19 13:20:00,31.77,31.77,31.74,31.74,1186512.0,28.461,28.461,28.4341,28.4341,1186512.0
2015-06-19 13:30:00,31.75,31.78,31.74,31.77,1802940.0,28.443,28.4699,28.4341,28.461,1802940.0
2015-06-19 13:40:00,31.76,31.77,31.75,31.75,1108184.0,28.452,28.461,28.443,28.443,1108184.0
2015-06-19 13:50:00,31.76,31.77,31.75,31.76,1477780.0,28.452,28.461,28.443,28.452,1477780.0
2015-06-19 14:00:00,31.77,31.77,31.74,31.75,1536436.0,28.461,28.461,28.4341,28.443,1536436.0
2015-06-19 14:10:00,31.74,31.76,31.73,31.75,1671460.0,28.4341,28.452,28.4251,28.443,1671460.0
2015-06-19 14:20:00,31.75,31.75,31.72,31.73,2283532.0,28.443,28.443,28.4162,28.4251,2283532.0
2015-06-19 14:30:00,31.73,31.74,31.71,31.74,1811156.0,28.4251,28.4341,28.4072,28.4341,1811156.0
2015-06-19 14:40:00,31.74,31.74,31.71,31.72,1640640.0,28.4341,28.4341,28.4072,28.4162,1640640.0
2015-06-19 14:50:00,31.72,31.72,31.69,31.71,2169016.0,28.4162,28.4162,28.3893,28.4072,2169016.0
2015-06-19 15:00:00,31.71,31.73,31.7,31.72,1866788.0,28.4072,28.4251,28.3983,28.4162,1866788.0
2015-06-19 15:10:00,31.72,31.72,31.68,31.69,2639524.0,28.4162,28.4162,28.3803,28.3893,2639524.0
2015-06-19 15:20:00,31.69,31.69,31.65,31.66,3512000.0,28.3893,28.3893,28.3535,28.3624,3512000.0
2015-06-19 15:30:00,31.66,31.72,31.66,31.68,4849036.0,28.3624,28.4162,28.3624,28.3803,4849036.0
2015-06-19 15:40:00,31.68,31.73,31.68,31.72,4264856.0,28.3803,28.4251,28.3803,28.4162,4264856.0
2015-06-19 15:50:00,31.72,31.72,31.6,31.61,11665356.0,28.4162,28.4162,28.3087,28.3176,11665356.0
2015-06-22 09:30:00,31.87,31.93,31.83,31.86,11154988.0,28.5505,28.6043,28.5147,28.5416,11154988.0
2015-06-22 09:40:00,31.86,31.89,31.81,31.85,5787792.0,28.5416,28.5685,28.4968,28.5326,5787792.0
2015-06-22 09:50:00,31.85,31.87,31.82,31.85,3880164.0,28.5326,28.5505,28.5058,28.5326,3880164.0
2015-06-22 10:00:00,31.85,31.9,31.83,31.89,4215052.0,28.5326,28.5774,28.5147,28.5685,4215052.0
2015-06-22 10:10:00,31.89,31.89,31.86,31.88,3004044.0,28.5685,28.5685,28.5416,28.5595,3004044.0
2015-06-22 10:20:00,31.88,31.88,31.84,31.84,2734460.0,28.5595,28.5595,28.5237,28.5237,2734460.0
2015-06-22 10:30:00,31.84,31.86,31.83,31.83,2348212.0,28.5237,28.5416,28.5147,28.5147,2348212.0
2015-06-22 10:40:00,31.83,31.89,31.83,31.84,3024868.0,28.5147,28.5685,28.5147,28.5237,3024868.0
2015-06-22 10:50:00,31.84,31.87,31.82,31.86,2507552.0,28.5237,28.5505,28.5058,28.5416,2507552.0
2015-06-22 11:00:00,31.86,31.9,31.84,31.88,2940388.0,28.5416,28.5774,28.5237,28.5595,2940388.0
2015-06-22 11:10:00,31.88,31.93,31.87,31.93,3188904.0,28.5595,28.6043,28.5505,28.6043,3188904.0
2015-06-22 11:20:00,31.93,31.98,31.92,31.98,3839344.0,28.6043,28.6491,28.5953,28.6491,3839344.0
2015-06-22 11:30:00,31.98,32.01,31.97,31.99,5014192.0,28.6491,28.676,28.6401,28.658,5014192.0
2015-06-22 11:40:00,31.99,32.01,31.97,32.0,3083952.0,28.658,28.676,28.6401,28.667,3083952.0
2015-06-22 11:50:00,32.0,32.02,31.98,31.99,2733052.0,28.667,28.6849,28.6491,28.658,2733052.0
2015-06-22 12:00:00,31.99,32.0,31.95,31.96,2613388.0,28.658,28.667,28.6222,28.6312,2613388.0
2015-06-22 12:10:00,31.96,31.96,31.91,31.91,2748784.0,28.6312,28.6312,28.5864,28.5864,2748784.0
2015-06-22 12:20:00,31.92,31.93,31.87,31.89,2785076.0,28.5953,28.6043,28.5505,28.5685,2785076.0
2015-06-22 12:30:00,31.89,31.93,31.88,31.91,1773452.0,28.5685,28.6043,28.5595,28.5864,1773452.0
2015-06-22 12:40:00,31.91,31.91,31.88,31.9,1380676.0,28.5864,28.5864,28.5595,28.5774,1380676.0
2015-06-22 12:50:00,31.9,31.91,31.89,31.91,1451304.0,28.5774,28.5864,28.5685,28.5864,1451304.0
2015-06-22 13:00:00,31.91,31.91,31.86,31.87,2152620.0,28.5864,28.5864,28.5416,28.5505,2152620.0
2015-06-22 13:10:00,31.87,31.88,31.83,31.86,2034200.0,28.5505,28.5595,28.5147,28.5416,2034200.0
2015-06-22 13:20:00,31.86,31.88,31.83,31.83,1765568.0,28.5416,28.5595,28.5147,28.5147,1765568.0
2015-06-22 13:30:00,31.83,31.83,31.77,31.81,3402036.0,28.5147,28.5147,28.461,28.4968,3402036.0
2015-06-22 13:40:00,31.8,31.87,31.8,31.87,1858700.0,28.4878,28.5505,28.4878,28.5505,1858700.0
2015-06-22 13:50:00,31.87,31.89,31.85,31.89,1497060.0,28.5505,28.5685,28.5326,28.5685,1497060.0
2015-06-22 14:00:00,31.89,31.89,31.86,31.87,1764156.0,28.5685,28.5685,28.5416,28.5505,1764156.0
2015-06-22 14:10:00,31.87,31.88,31.86,31.87,1097484.0,28.5505,28.5595,28.5416,28.5505,1097484.0
2015-06-22 14:20:00,31.86,31.88,31.85,31.86,1055724.0,28.5416,28.5595,28.5326,28.5416,1055724.0
2015-06-22 14:30:00,31.86,31.87,31.83,31.85,1633816.0,28.5416,28.5505,28.5147,28.5326,1633816.0
2015-06-22 14:40:00,31.85,31.87,31.84,31.85,1650224.0,28.5326,28.5505,28.5237,28.5326,1650224.0
2015-06-22 14:50:00,31.85,31.92,31.84,31.89,2355088.0,28.5326,28.5953,28.5237,28.5685,2355088.0
2015-06-22 15:00:00,31.9,31.91,31.88,31.91,1570260.0,28.5774,28.5864,28.5595,28.5864,1570260.0
2015-06-22 15:10:00,31.91,31.91,31.88,31.9,1446708.0,28.5864,28.5864,28.5595,28.5774,1446708.0
2015-06-22 15:20:00,31.9,31.9,31.88,31.89,1260580.0,28.5774,28.5774,28.5595,28.5685,1260580.0
2015-06-22 15:30:00,31.89,31.91,31.88,31.89,1749556.0,28.5685,28.5864,28.5595,28.5685,1749556.0
2015-06-22 15:40:00,31.89,31.9,31.86,31.89,2324124.0,28.5685,28.5774,28.5416,28.5685,2324124.0
2015-06-22 15:50:00,31.89,31.91,31.87,31.9,4317016.0,28.5685,28.5864,28.5505,28.5774,4317016.0
2015-06-23 09:30:00,31.86,31.89,31.72,31.78,11382264.0,28.5416,28.5685,28.4162,28.4699,11382264.0
2015-06-23 09:40:00,31.78,31.84,31.75,31.79,5278764.0,28.4699,28.5237,28.443,28.4789,5278764.0
2015-06-23 09:50:00,31.79,31.85,31.79,31.84,4096360.0,28.4789,28.5326,28.4789,28.5237,4096360.0
2015-06-23 10:00:00,31.84,31.9,31.82,31.87,4850416.0,28.5237,28.5774,28.5058,28.5505,4850416.0
2015-06-23 10:10:00,31.88,31.88,31.77,31.77,3965600.0,28.5595,28.5595,28.461,28.461,3965600.0
2015-06-23 10:20:00,31.77,31.8,31.75,31.77,3908540.0,28.461,28.4878,28.443,28.461,3908540.0
2015-06-23 10:30:00,31.77,31.79,31.74,31.74,3399108.0,28.461,28.4789,28.4341,28.4341,3399108.0
2015-06-23 10:40:00,31.74,31.82,31.74,31.82,3817176.0,28.4341,28.5058,28.4341,28.5058,3817176.0
2015-06-23 10:50:00,31.82,31.85,31.81,31.82,3376668.0,28.5058,28.5326,28.4968,28.5058,3376668.0
2015-06-23 11:00:00,31.82,31.84,31.8,31.81,2306544.0,28.5058,28.5237,28.4878,28.4968,2306544.0
2015-06-23 11:10:00,31.82,31.83,31.77,31.8,3459276.0,28.5058,28.5147,28.461,28.4878,3459276.0
2015-06-23 11:20:00,31.8,31.82,31.79,31.79,2874412.0,28.4878,28.5058,28.4789,28.4789,2874412.0
2015-06-23 11:30:00,31.79,31.84,31.79,31.82,2169488.0,28.4789,28.5237,28.4789,28.5058,2169488.0
2015-06-23 11:40:00,31.82,31.82,31.79,31.81,2129200.0,28.5058,28.5058,28.4789,28.4968,2129200.0
2015-06-23 11:50:00,31.81,31.81,31.79,31.8,1448788.0,28.4968,28.4968,28.4789,28.4878,1448788.0
2015-06-23 12:00:00,31.8,31.8,31.78,31.79,1984804.0,28.4878,28.4878,28.4699,28.4789,1984804.0
2015-06-23 12:10:00,31.79,31.79,31.77,31.78,1698220.0,28.4789,28.4789,28.461,28.4699,1698220.0
2015-06-23 12:20:00,31.77,31.79,31.75,31.79,1827528.0,28.461,28.4789,28.443,28.4789,1827528.0
2015-06-23 12:30:00,31.79,31.8,31.78,31.8,1375300.0,28.4789,28.4878,28.4699,28.4878,1375300.0
2015-06-23 12:40:00,31.79,31.8,31.77,31.77,1413160.0,28.4789,28.4878,28.461,28.461,1413160.0
2015-06-23 12:50:00,31.77,31.78,31.76,31.77,1016664.0,28.461,28.4699,28.452,28.461,1016664.0
2015-06-23 13:00:00,31.77,31.78,31.75,31.78,1314920.0,28.461,28.4699,28.443,28.4699,1314920.0
2015-06-23 13:10:00,31.78,31.81,31.78,31.8,1367540.0,28.4699,28.4968,28.4699,28.4878,1367540.0
2015-06-23 13:20:00,31.8,31.81,31.79,31.79,1298008.0,28.4878,28.4968,28.4789,28.4789,1298008.0
2015-06-23 13:30:00,31.79,31.81,31.78,31.81,829288.0,28.4789,28.4968,28.4699,28.4968,829288.0
2015-06-23 13:40:00,31.81,31.84,31.8,31.82,2029172.0,28.4968,28.5237,28.4878,28.5058,2029172.0
2015-06-23 13:50:00,31.82,31.83,31.8,31.81,956096.0,28.5058,28.5147,28.4878,28.4968,956096.0
2015-06-23 14:00:00,31.81,31.84,31.8,31.83,1357128.0,28.4968,28.5237,28.4878,28.5147,1357128.0
2015-06-23 14:10:00,31.83,31.85,31.83,31.84,1237144.0,28.5147,28.5326,28.5147,28.5237,1237144.0
2015-06-23 14:20:00,31.84,31.85,31.81,31.82,1043160.0,28.5237,28.5326,28.4968,28.5058,1043160.0
2015-06-23 14:30:00,31.82,31.85,31.8,31.84,1408884.0,28.5058,28.5326,28.4878,28.5237,1408884.0
2015-06-23 14:40:00,31.84,31.85,31.81,31.82,1490032.0,28.5237,28.5326,28.4968,28.5058,1490032.0
2015-06-23 14:50:00,31.82,31.84,31.82,31.84,1365708.0,28.5058,28.5237,28.5058,28.5237,1365708.0
2015-06-23 15:00:00,31.84,31.84,31.8,31.82,1625784.0,28.5237,28.5237,28.4878,28.5058,1625784.0
2015-06-23 15:10:00,31.82,31.82,31.79,31.79,1754996.0,28.5058,28.5058,28.4789,28.4789,1754996.0
2015-06-23 15:20:00,31.79,31.81,31.77,31.81,2411816.0,28.4789,28.4968,28.461,28.4968,2411816.0
2015-06-23 15:30:00,31.81,31.83,31.8,31.8,2057128.0,28.4968,28.5147,28.4878,28.4878,2057128.0
2015-06-23 15:40:00,31.8,31.81,31.77,31.77,2450864.0,28.4878,28.4968,28.461,28.461,2450864.0
2015-06-23 15:50:00,31.77,31.78,31.75,31.75,5001956.0,28.461,28.4699,28.443,28.443,5001956.0
2015-06-24 09:30:00,31.8,32.1,31.78,32.1,16152408.0,28.4878,28.7566,28.4699,28.7566,16152408.0
2015-06-24 09:40:00,32.09,32.14,32.06,32.08,10243780.0,28.7476,28.7924,28.7208,28.7387,10243780.0
2015-06-24 09:50:00,32.08,32.13,32.05,32.12,6899956.0,28.7387,28.7835,28.7118,28.7745,6899956.0
2015-06-24 10:00:00,32.12,32.17,32.1,32.14,7646816.0,28.7745,28.8193,28.7566,28.7924,7646816.0
2015-06-24 10:10:00,32.14,32.18,32.13,32.17,5584504.0,28.7924,28.8283,28.7835,28.8193,5584504.0
2015-06-24 10:20:00,32.17,32.2,32.13,32.2,4943220.0,28.8193,28.8462,28.7835,28.8462,4943220.0
2015-06-24 10:30:00,32.2,32.33,32.2,32.31,10821524.0,28.8462,28.9626,28.8462,28.9447,10821524.0
2015-06-24 10:40:00,32.31,32.45,32.3,32.43,11638484.0,28.9447,29.0701,28.9358,29.0522,11638484.0
2015-06-24 10:50:00,32.43,32.43,32.34,32.35,8773988.0,29.0522,29.0522,28.9716,28.9806,8773988.0
2015-06-24 11:00:00,32.35,32.35,32.3,32.34,6075396.0,28.9806,28.9806,28.9358,28.9716,6075396.0
2015-06-24 11:10:00,32.34,32.34,32.27,32.32,4859496.0,28.9716,28.9716,28.9089,28.9537,4859496.0
2015-06-24 11:20:00,32.32,32.37,32.3,32.36,4439908.0,28.9537,28.9985,28.9358,28.9895,4439908.0
2015-06-24 11:30:00,32.36,32.37,32.33,32.35,4081600.0,28.9895,28.9985,28.9626,28.9806,4081600.0
2015-06-24 11:40:00,32.34,32.37,32.33,32.36,4835152.0,28.9716,28.9985,28.9626,28.9895,4835152.0
2015-06-24 11:50:00,32.36,32.38,32.3,32.31,4368980.0,28.9895,29.0074,28.9358,28.9447,4368980.0
2015-06-24 12:00:00,32.31,32.31,32.21,32.21,5526140.0,28.9447,28.9447,28.8551,28.8551,5526140.0
2015-06-24 12:10:00,32.21,32.26,32.18,32.24,4433240.0,28.8551,28.8999,28.8283,28.882,4433240.0
2015-06-24 12:20:00,32.24,32.26,32.23,32.23,2583652.0,28.882,28.8999,28.8731,28.8731,2583652.0
2015-06-24 12:30:00,32.24,32.32,32.23,32.31,4036924.0,28.882,28.9537,28.8731,28.9447,4036924.0
2015-06-24 12:40:00,32.31,32.32,32.27,32.27,3197548.0,28.9447,28.9537,28.9089,28.9089,3197548.0
2015-06-24 12:50:00,32.27,32.27,32.23,32.25,3486860.0,28.9089,28.9089,28.8731,28.891,3486860.0
2015-06-24 13:00:00,32.24,32.35,32.24,32.35,4209756.0,28.882,28.9806,28.882,28.9806,4209756.0
2015-06-24 13:10:00,32.35,32.35,32.29,32.3,2073052.0,28.9806,28.9806,28.9268,28.9358,2073052.0
2015-06-24 13:20:00,32.3,32.32,32.24,32.25,3088288.0,28.9358,28.9537,28.882,28.891,3088288.0
2015-06-24 13:30:00,32.26,32.27,32.24,32.24,2269084.0,28.8999,28.9089,28.882,28.882,2269084.0
2015-06-24 13:40:00,32.24,32.24,32.11,32.14,7521596.0,28.882,28.882,28.7656,28.7924,7521596.0
2015-06-24 13:50:00,32.14,32.18,32.12,32.18,3596632.0,28.7924,28.8283,28.7745,28.8283,3596632.0
2015-06-24 14:00:00,32.18,32.2,32.16,32.18,3120424.0,28.8283,28.8462,28.8103,28.8283,3120424.0
2015-06-24 14:10:00,32.18,32.18,32.08,32.08,3032016.0,28.8283,28.8283,28.7387,28.7387,3032016.0
2015-06-24 14:20:00,32.08,32.09,32.07,32.08,2842540.0,28.7387,28.7476,28.7297,28.7387,2842540.0
2015-06-24 14:30:00,32.08,32.14,32.06,32.12,3937156.0,28.7387,28.7924,28.7208,28.7745,3937156.0
2015-06-24 14:40:00,32.12,32.14,32.1,32.13,2014720.0,28.7745,28.7924,28.7566,28.7835,2014720.0
2015-06-24 14:50:00,32.13,32.16,32.11,32.11,2975224.0,28.7835,28.8103,28.7656,28.7656,2975224.0
2015-06-24 15:00:00,32.11,32.12,32.07,32.08,2755096.0,28.7656,28.7745,28.7297,28.7387,2755096.0
2015-06-24 15:10:00,32.09,32.12,32.06,32.1,2700316.0,28.7476,28.7745,28.7208,28.7566,2700316.0
2015-06-24 15:20:00,32.1,32.12,32.07,32.1,2787956.0,28.7566,28.7745,28.7297,28.7566,2787956.0
2015-06-24 15:30:00,32.1,32.12,32.08,32.09,3232828.0,28.7566,28.7745,28.7387,28.7476,3232828.0
2015-06-24 15:40:00,32.09,32.09,32.02,32.04,4753416.0,28.7476,28.7476,28.6849,28.7028,4753416.0
2015-06-24 15:50:00,32.03,32.06,31.99,32.04,9698552.0,28.6939,28.7208,28.658,28.7028,9698552.0
2015-06-25 09:30:00,32.21,32.3,32.13,32.16,10821932.0,28.8551,28.9358,28.7835,28.8103,10821932.0
2015-06-25 09:40:00,32.16,32.2,32.12,32.17,5526868.0,28.8103,28.8462,28.7745,28.8193,5526868.0
2015-06-25 09:50:00,32.17,32.22,32.13,32.19,5215792.0,28.8193,28.8641,28.7835,28.8372,5215792.0
2015-06-25 10:00:00,32.19,32.19,32.1,32.13,3853300.0,28.8372,28.8372,28.7566,28.7835,3853300.0
2015-06-25 10:10:00,32.13,32.19,32.13,32.17,3242820.0,28.7835,28.8372,28.7835,28.8193,3242820.0
2015-06-25 10:20:00,32.17,32.25,32.17,32.21,4881408.0,28.8193,28.891,28.8193,28.8551,4881408.0
2015-06-25 10:30:00,32.22,32.22,32.16,32.17,1880796.0,28.8641,28.8641,28.8103,28.8193,1880796.0
2015-06-25 10:40:00,32.17,32.18,32.13,32.16,2084552.0,28.8193,28.8283,28.7835,28.8103,2084552.0
2015-06-25 10:50:00,32.16,32.19,32.15,32.19,1448028.0,28.8103,28.8372,28.8014,28.8372,1448028.0
2015-06-25 11:00:00,32.19,32.24,32.18,32.19,2413524.0,28.8372,28.882,28.8283,28.8372,2413524.0
2015-06-25 11:10:00,32.19,32.22,32.18,32.18,1813736.0,28.8372,28.8641,28.8283,28.8283,1813736.0
2015-06-25 11:20:00,32.18,32.19,32.16,32.17,1758804.0,28.8283,28.8372,28.8103,28.8193,1758804.0
2015-06-25 11:30:00,32.17,32.2,32.16,32.18,1285508.0,28.8193,28.8462,28.8103,28.8283,1285508.0
2015-06-25 11:40:00,32.18,32.18,32.16,32.17,1360064.0,28.8283,28.8283,28.8103,28.8193,1360064.0
2015-06-25 11:50:00,32.17,32.21,32.17,32.18,1628588.0,28.8193,28.8551,28.8193,28.8283,1628588.0
2015-06-25 12:00:00,32.18,32.19,32.16,32.17,1199956.0,28.8283,28.8372,28.8103,28.8193,1199956.0
2015-06-25 12:10:00,32.17,32.17,32.14,32.16,1388768.0,28.8193,28.8193,28.7924,28.8103,1388768.0
2015-06-25 12:20:00,32.16,32.17,32.11,32.12,2038172.0,28.8103,28.8193,28.7656,28.7745,2038172.0
2015-06-25 12:30:00,32.12,32.14,32.11,32.12,1372936.0,28.7745,28.7924,28.7656,28.7745,1372936.0
2015-06-25 12:40:00,32.12,32.13,32.04,32.06,3360516.0,28.7745,28.7835,28.7028,28.7208,3360516.0
2015-06-25 12:50:00,32.05,32.08,32.05,32.06,1452344.0,28.7118,28.7387,28.7118,28.7208,1452344.0
2015-06-25 13:00:00,32.06,32.07,32.03,32.07,2009748.0,28.7208,28.7297,28.6939,28.7297,2009748.0
2015-06-25 13:10:00,32.07,32.07,32.06,32.06,1258436.0,28.7297,28.7297,28.7208,28.7208,1258436.0
2015-06-25 13:20:00,32.06,32.06,32.02,32.06,2155744.0,28.7208,28.7208,28.6849,28.7208,2155744.0
2015-06-25 13:30:00,32.05,32.06,31.99,32.01,2694444.0,28.7118,28.7208,28.658,28.676,2694444.0
2015-06-25 13:40:00,32.01,32.04,32.0,32.04,1175656.0,28.676,28.7028,28.667,28.7028,1175656.0
2015-06-25 13:50:00,32.04,32.05,32.01,32.02,1297760.0,28.7028,28.7118,28.676,28.6849,1297760.0
2015-06-25 14:00:00,32.02,32.02,31.94,31.95,2940336.0,28.6849,28.6849,28.6133,28.6222,2940336.0
2015-06-25 14:10:00,31.95,31.95,31.9,31.93,3559336.0,28.6222,28.6222,28.5774,28.6043,3559336.0
2015-06-25 14:20:00,31.93,31.95,31.89,31.92,3390928.0,28.6043,28.6222,28.5685,28.5953,3390928.0
2015-06-25 14:30:00,31.92,31.96,31.91,31.95,2529672.0,28.5953,28.6312,28.5864,28.6222,2529672.0
2015-06-25 14:40:00,31.96,31.96,31.92,31.92,1910604.0,28.6312,28.6312,28.5953,28.5953,1910604.0
2015-06-25 14:50:00,31.92,31.93,31.89,31.92,1752720.0,28.5953,28.6043,28.5685,28.5953,1752720.0
2015-06-25 15:00:00,31.92,31.99,31.91,31.98,2816972.0,28.5953,28.658,28.5864,28.6491,2816972.0
2015-06-25 15:10:00,31.98,31.98,31.92,31.93,1473588.0,28.6491,28.6491,28.5953,28.6043,1473588.0
2015-06-25 15:20:00,31.93,31.95,31.9,31.94,1984084.0,28.6043,28.6222,28.5774,28.6133,1984084.0
2015-06-25 15:30:00,31.94,31.96,31.91,31.92,2289816.0,28.6133,28.6312,28.5864,28.5953,2289816.0
2015-06-25 15:40:00,31.92,31.93,31.9,31.92,3257592.0,28.5953,28.6043,28.5774,28.5953,3257592.0
2015-06-25 15:50:00,31.92,31.93,31.88,31.88,7346988.0,28.5953,28.6043,28.5595,28.5595,7346988.0
2015-06-26 09:30:00,31.92,31.95,31.73,31.79,9971296.0,28.5953,28.6222,28.4251,28.4789,9971296.0
2015-06-26 09:40:00,31.79,31.86,31.75,31.85,5693092.0,28.4789,28.5416,28.443,28.5326,5693092.0
2015-06-26 09:50:00,31.85,32.0,31.83,31.98,6111916.0,28.5326,28.667,28.5147,28.6491,6111916.0
2015-06-26 10:00:00,31.98,32.0,31.9,31.93,3778952.0,28.6491,28.667,28.5774,28.6043,3778952.0
2015-06-26 10:10:00,31.93,31.93,31.86,31.89,3807928.0,28.6043,28.6043,28.5416,28.5685,3807928.0
2015-06-26 10:20:00,31.89,31.9,31.81,31.87,3765588.0,28.5685,28.5774,28.4968,28.5505,3765588.0
2015-06-26 10:30:00,31.88,31.88,31.81,31.84,2338824.0,28.5595,28.5595,28.4968,28.5237,2338824.0
2015-06-26 10:40:00,31.84,31.86,31.78,31.78,3071716.0,28.5237,28.5416,28.4699,28.4699,3071716.0
2015-06-26 10:50:00,31.78,31.81,31.76,31.77,3195364.0,28.4699,28.4968,28.452,28.461,3195364.0
2015-06-26 11:00:00,31.77,31.82,31.76,31.82,2735156.0,28.461,28.5058,28.452,28.5058,2735156.0
2015-06-26 11:10:00,31.82,31.85,31.79,31.83,2346940.0,28.5058,28.5326,28.4789,28.5147,2346940.0
2015-06-26 11:20:00,31.83,31.83,31.78,31.78,1419984.0,28.5147,28.5147,28.4699,28.4699,1419984.0
2015-06-26 11:30:00,31.78,31.81,31.75,31.79,1744428.0,28.4699,28.4968,28.443,28.4789,1744428.0
2015-06-26 11:40:00,31.79,31.8,31.75,31.76,2585488.0,28.4789,28.4878,28.443,28.452,2585488.0
2015-06-26 11:50:00,31.76,31.76,31.69,31.73,3736528.0,28.452,28.452,28.3893,28.4251,3736528.0
2015-06-26 12:00:00,31.73,31.73,31.68,31.72,2491796.0,28.4251,28.4251,28.3803,28.4162,2491796.0
2015-06-26 12:10:00,31.72,31.75,31.71,31.75,1919776.0,28.4162,28.443,28.4072,28.443,1919776.0
2015-06-26 12:20:00,31.75,31.77,31.74,31.76,1454772.0,28.443,28.461,28.4341,28.452,1454772.0
2015-06-26 12:30:00,31.76,31.76,31.7,31.72,1642744.0,28.452,28.452,28.3983,28.4162,1642744.0
2015-06-26 12:40:00,31.72,31.73,31.69,31.71,1758180.0,28.4162,28.4251,28.3893,28.4072,1758180.0
2015-06-26 12:50:00,31.71,31.72,31.64,31.65,4049388.0,28.4072,28.4162,28.3445,28.3535,4049388.0
2015-06-26 13:00:00,31.65,31.68,31.63,31.66,2917640.0,28.3535,28.3803,28.3355,28.3624,2917640.0
2015-06-26 13:10:00,31.66,31.67,31.63,31.65,2534616.0,28.3624,28.3714,28.3355,28.3535,2534616.0
2015-06-26 13:20:00,31.65,31.7,31.63,31.69,2624404.0,28.3535,28.3983,28.3355,28.3893,2624404.0
2015-06-26 13:30:00,31.69,31.72,31.66,31.71,1831260.0,28.3893,28.4162,28.3624,28.4072,1831260.0
2015-06-26 13:40:00,31.71,31.75,31.7,31.74,2195460.0,28.4072,28.443,28.3983,28.4341,2195460.0
2015-06-26 13:50:00,31.74,31.74,31.69,31.7,1338836.0,28.4341,28.4341,28.3893,28.3983,1338836.0
2015-06-26 14:00:00,31.7,31.71,31.65,31.65,1723996.0,28.3983,28.4072,28.3535,28.3535,1723996.0
2015-06-26 14:10:00,31.65,31.66,31.63,31.63,2190604.0,28.3535,28.3624,28.3355,28.3355,2190604.0
2015-06-26 14:20:00,31.64,31.66,31.63,31.66,1330580.0,28.3445,28.3624,28.3355,28.3624,1330580.0
2015-06-26 14:30:00,31.66,31.69,31.65,31.69,1640168.0,28.3624,28.3893,28.3535,28.3893,1640168.0
2015-06-26 14:40:00,31.69,31.7,31.65,31.7,1877268.0,28.3893,28.3983,28.3535,28.3983,1877268.0
2015-06-26 14:50:00,31.69,31.72,31.68,31.69,1710292.0,28.3893,28.4162,28.3803,28.3893,1710292.0
2015-06-26 15:00:00,31.69,31.77,31.68,31.75,2435640.0,28.3893,28.461,28.3803,28.443,2435640.0
2015-06-26 15:10:00,31.75,31.77,31.71,31.74,2500360.0,28.443,28.461,28.4072,28.4341,2500360.0
2015-06-26 15:20:00,31.74,31.76,31.72,31.75,2544788.0,28.4341,28.452,28.4162,28.443,2544788.0
2015-06-26 15:30:00,31.75,31.77,31.69,31.7,3078000.0,28.443,28.461,28.3893,28.3983,3078000.0
2015-06-26 15:40:00,31.7,31.72,31.68,31.71,2988688.0,28.3983,28.4162,28.3803,28.4072,2988688.0
2015-06-26 15:50:00,31.71,31.75,31.67,31.7,10408264.0,28.4072,28.443,28.3714,28.3983,10408264.0
2015-06-29 09:30:00,31.36,31.46,31.3,31.4,15983380.0,28.0937,28.1833,28.0399,28.1295,15983380.0
2015-06-29 09:40:00,31.4,31.62,31.4,31.56,10264752.0,28.1295,28.3266,28.1295,28.2728,10264752.0
2015-06-29 09:50:00,31.56,31.57,31.5,31.54,6959248.0,28.2728,28.2818,28.2191,28.2549,6959248.0
2015-06-29 10:00:00,31.54,31.61,31.52,31.55,5216724.0,28.2549,28.3176,28.237,28.2639,5216724.0
2015-06-29 10:10:00,31.55,31.56,31.48,31.5,5180660.0,28.2639,28.2728,28.2012,28.2191,5180660.0
2015-06-29 10:20:00,31.5,31.53,31.46,31.47,3973652.0,28.2191,28.246,28.1833,28.1922,3973652.0
2015-06-29 10:30:00,31.47,31.47,31.42,31.47,5219404.0,28.1922,28.1922,28.1474,28.1922,5219404.0
2015-06-29 10:40:00,31.47,31.54,31.46,31.52,3834648.0,28.1922,28.2549,28.1833,28.237,3834648.0
2015-06-29 10:50:00,31.52,31.53,31.43,31.43,3340164.0,28.237,28.246,28.1564,28.1564,3340164.0
2015-06-29 11:00:00,31.43,31.46,31.43,31.43,2863656.0,28.1564,28.1833,28.1564,28.1564,2863656.0
2015-06-29 11:10:00,31.43,31.45,31.4,31.41,3072520.0,28.1564,28.1743,28.1295,28.1385,3072520.0
2015-06-29 11:20:00,31.41,31.47,31.4,31.45,2447432.0,28.1385,28.1922,28.1295,28.1743,2447432.0
2015-06-29 11:30:00,31.45,31.46,31.37,31.38,3466616.0,28.1743,28.1833,28.1026,28.1116,3466616.0
2015-06-29 11:40:00,31.38,31.4,31.36,31.4,2819624.0,28.1116,28.1295,28.0937,28.1295,2819624.0
2015-06-29 11:50:00,31.4,31.43,31.36,31.43,2073852.0,28.1295,28.1564,28.0937,28.1564,2073852.0
2015-06-29 12:00:00,31.43,31.45,31.39,31.44,1807500.0,28.1564,28.1743,28.1205,28.1653,1807500.0
2015-06-29 12:10:00,31.44,31.45,31.4,31.4,1853264.0,28.1653,28.1743,28.1295,28.1295,1853264.0
2015-06-29 12:20:00,31.4,31.41,31.37,31.39,2090416.0,28.1295,28.1385,28.1026,28.1205,2090416.0
2015-06-29 12:30:00,31.39,31.42,31.37,31.37,1693976.0,28.1205,28.1474,28.1026,28.1026,1693976.0
2015-06-29 12:40:00,31.38,31.39,31.35,31.37,1861040.0,28.1116,28.1205,28.0847,28.1026,1861040.0
2015-06-29 12:50:00,31.37,31.4,31.35,31.38,1784932.0,28.1026,28.1295,28.0847,28.1116,1784932.0
2015-06-29 13:00:00,31.37,31.37,31.32,31.33,2527684.0,28.1026,28.1026,28.0578,28.0668,2527684.0
2015-06-29 13:10:00,31.33,31.37,31.31,31.37,2560612.0,28.0668,28.1026,28.0489,28.1026,2560612.0
2015-06-29 13:20:00,31.37,31.4,31.36,31.36,2033480.0,28.1026,28.1295,28.0937,28.0937,2033480.0
2015-06-29 13:30:00,31.36,31.4,31.36,31.38,1962364.0,28.0937,28.1295,28.0937,28.1116,1962364.0
2015-06-29 13:40:00,31.38,31.38,31.33,31.36,2070796.0,28.1116,28.1116,28.0668,28.0937,2070796.0
2015-06-29 13:50:00,31.35,31.36,31.31,31.35,2016620.0,28.0847,28.0937,28.0489,28.0847,2016620.0
2015-06-29 14:00:00,31.35,31.35,31.31,31.32,1605688.0,28.0847,28.0847,28.0489,28.0578,1605688.0
2015-06-29 14:10:00,31.32,31.33,31.28,31.32,3322836.0,28.0578,28.0668,28.022,28.0578,3322836.0
2015-06-29 14:20:00,31.32,31.33,31.28,31.29,2522968.0,28.0578,28.0668,28.022,28.031,2522968.0
2015-06-29 14:30:00,31.29,31.3,31.23,31.28,7420932.0,28.031,28.0399,27.9772,28.022,7420932.0
2015-06-29 14:40:00,31.28,31.35,31.26,31.3,3136060.0,28.022,28.0847,28.0041,28.0399,3136060.0
2015-06-29 14:50:00,31.3,31.31,31.23,31.23,3442856.0,28.0399,28.0489,27.9772,27.9772,3442856.0
2015-06-29 15:00:00,31.23,31.25,31.21,31.22,4483440.0,27.9772,27.9951,27.9593,27.9682,4483440.0
2015-06-29 15:10:00,31.21,31.25,31.19,31.24,5318624.0,27.9593,27.9951,27.9414,27.9862,5318624.0
2015-06-29 15:20:00,31.24,31.27,31.21,31.21,4617192.0,27.9862,28.013,27.9593,27.9593,4617192.0
2015-06-29 15:30:00,31.21,31.25,31.18,31.18,5963004.0,27.9593,27.9951,27.9324,27.9324,5963004.0
2015-06-29 15:40:00,31.18,31.2,31.13,31.17,7746276.0,27.9324,27.9503,27.8876,27.9235,7746276.0
2015-06-29 15:50:00,31.17,31.19,31.12,31.15,11320872.0,27.9235,27.9414,27.8787,27.9055,11320872.0
2015-06-30 09:30:00,31.39,31.43,31.27,31.31,10334200.0,28.1205,28.1564,28.013,28.0489,10334200.0
2015-06-30 09:40:00,31.31,31.32,31.22,31.22,7181776.0,28.0489,28.0578,27.9682,27.9682,7181776.0
2015-06-30 09:50:00,31.22,31.28,31.22,31.25,5379408.0,27.9682,28.022,27.9682,27.9951,5379408.0
2015-06-30 10:00:00,31.26,31.4,31.25,31.37,6138340.0,28.0041,28.1295,27.9951,28.1026,6138340.0
2015-06-30 10:10:00,31.37,31.42,31.32,31.41,5539056.0,28.1026,28.1474,28.0578,28.1385,5539056.0
2015-06-30 10:20:00,31.41,31.43,31.35,31.42,4750568.0,28.1385,28.1564,28.0847,28.1474,4750568.0
2015-06-30 10:30:00,31.42,31.43,31.35,31.37,3705164.0,28.1474,28.1564,28.0847,28.1026,3705164.0
2015-06-30 10:40:00,31.37,31.38,31.29,31.3,3858036.0,28.1026,28.1116,28.031,28.0399,3858036.0
2015-06-30 10:50:00,31.3,31.4,31.27,31.38,4021716.0,28.0399,28.1295,28.013,28.1116,4021716.0
2015-06-30 11:00:00,31.38,31.42,31.36,31.39,3156324.0,28.1116,28.1474,28.0937,28.1205,3156324.0
2015-06-30 11:10:00,31.39,31.43,31.36,31.42,3684224.0,28.1205,28.1564,28.0937,28.1474,3684224.0
2015-06-30 11:20:00,31.42,31.46,31.38,31.38,4290632.0,28.1474,28.1833,28.1116,28.1116,4290632.0
2015-06-30 11:30:00,31.38,31.42,31.35,31.38,3289668.0,28.1116,28.1474,28.0847,28.1116,3289668.0
2015-06-30 11:40:00,31.38,31.41,31.35,31.41,2909808.0,28.1116,28.1385,28.0847,28.1385,2909808.0
2015-06-30 11:50:00,31.41,31.42,31.36,31.38,2699592.0,28.1385,28.1474,28.0937,28.1116,2699592.0
2015-06-30 12:00:00,31.38,31.44,31.37,31.43,2757292.0,28.1116,28.1653,28.1026,28.1564,2757292.0
2015-06-30 12:10:00,31.44,31.44,31.39,31.41,1684148.0,28.1653,28.1653,28.1205,28.1385,1684148.0
2015-06-30 12:20:00,31.41,31.42,31.29,31.32,4663728.0,28.1385,28.1474,28.031,28.0578,4663728.0
2015-06-30 12:30:00,31.33,31.34,31.28,31.31,2890884.0,28.0668,28.0758,28.022,28.0489,2890884.0
2015-06-30 12:40:00,31.31,31.33,31.28,31.31,2134076.0,28.0489,28.0668,28.022,28.0489,2134076.0
2015-06-30 12:50:00,31.31,31.35,31.3,31.34,1703256.0,28.0489,28.0847,28.0399,28.0758,1703256.0
2015-06-30 13:00:00,31.34,31.36,31.32,31.34,1662528.0,28.0758,28.0937,28.0578,28.0758,1662528.0
2015-06-30 13:10:00,31.34,31.35,31.28,31.3,1790828.0,28.0758,28.0847,28.022,28.0399,1790828.0
2015-06-30 13:20:00,31.3,31.37,31.29,31.37,1671864.0,28.0399,28.1026,28.031,28.1026,1671864.0
2015-06-30 13:30:00,31.36,31.46,31.34,31.44,3685180.0,28.0937,28.1833,28.0758,28.1653,3685180.0
2015-06-30 13:40:00,31.44,31.46,31.41,31.46,2874696.0,28.1653,28.1833,28.1385,28.1833,2874696.0
2015-06-30 13:50:00,31.46,31.5,31.45,31.45,3728636.0,28.1833,28.2191,28.1743,28.1743,3728636.0
2015-06-30 14:00:00,31.45,31.53,31.43,31.5,3928984.0,28.1743,28.246,28.1564,28.2191,3928984.0
2015-06-30 14:10:00,31.5,31.53,31.49,31.5,3661148.0,28.2191,28.246,28.2101,28.2191,3661148.0
2015-06-30 14:20:00,31.5,31.5,31.43,31.46,2125008.0,28.2191,28.2191,28.1564,28.1833,2125008.0
2015-06-30 14:30:00,31.46,31.5,31.39,31.45,3363976.0,28.1833,28.2191,28.1205,28.1743,3363976.0
2015-06-30 14:40:00,31.45,31.46,31.4,31.46,2334168.0,28.1743,28.1833,28.1295,28.1833,2334168.0
2015-06-30 14:50:00,31.46,31.46,31.39,31.4,2626720.0,28.1833,28.1833,28.1205,28.1295,2626720.0
2015-06-30 15:00:00,31.4,31.43,31.38,31.4,3124592.0,28.1295,28.1564,28.1116,28.1295,3124592.0
2015-06-30 15:10:00,31.4,31.41,31.36,31.36,3596864.0,28.1295,28.1385,28.0937,28.0937,3596864.0
2015-06-30 15:20:00,31.36,31.39,31.36,31.39,2590792.0,28.0937,28.1205,28.0937,28.1205,2590792.0
2015-06-30 15:30:00,31.38,31.41,31.37,31.38,3289788.0,28.1116,28.1385,28.1026,28.1116,3289788.0
2015-06-30 15:40:00,31.38,31.44,31.35,31.44,4550384.0,28.1116,28.1653,28.0847,28.1653,4550384.0
2015-06-30 15:50:00,31.43,31.44,31.36,31.36,12472464.0,28.1564,28.1653,28.0937,28.0937,12472464.0
2015-07-01 09:30:00,31.73,31.74,31.63,31.67,11094404.0,28.4251,28.4341,28.3355,28.3714,11094404.0
2015-07-01 09:40:00,31.67,31.68,31.58,31.64,6011204.0,28.3714,28.3803,28.2908,28.3445,6011204.0
2015-07-01 09:50:00,31.64,31.69,31.63,31.69,4637876.0,28.3445,28.3893,28.3355,28.3893,4637876.0
2015-07-01 10:00:00,31.69,31.72,31.67,31.7,5276144.0,28.3893,28.4162,28.3714,28.3983,5276144.0
2015-07-01 10:10:00,31.7,31.71,31.65,31.67,3757892.0,28.3983,28.4072,28.3535,28.3714,3757892.0
2015-07-01 10:20:00,31.67,31.71,31.67,31.68,3044568.0,28.3714,28.4072,28.3714,28.3803,3044568.0
2015-07-01 10:30:00,31.68,31.69,31.59,31.64,4501776.0,28.3803,28.3893,28.2997,28.3445,4501776.0
2015-07-01 10:40:00,31.64,31.66,31.59,31.61,2819516.0,28.3445,28.3624,28.2997,28.3176,2819516.0
2015-07-01 10:50:00,31.61,31.63,31.58,31.63,2640000.0,28.3176,28.3355,28.2908,28.3355,2640000.0
2015-07-01 11:00:00,31.63,31.64,31.58,31.59,2753576.0,28.3355,28.3445,28.2908,28.2997,2753576.0
2015-07-01 11:10:00,31.59,31.63,31.58,31.61,1739428.0,28.2997,28.3355,28.2908,28.3176,1739428.0
2015-07-01 11:20:00,31.61,31.63,31.59,31.61,1675104.0,28.3176,28.3355,28.2997,28.3176,1675104.0
2015-07-01 11:30:00,31.61,31.64,31.57,31.57,2027116.0,28.3176,28.3445,28.2818,28.2818,2027116.0
2015-07-01 11:40:00,31.57,31.6,31.55,31.6,2491948.0,28.2818,28.3087,28.2639,28.3087,2491948.0
2015-07-01 11:50:00,31.6,31.6,31.56,31.56,1450956.0,28.3087,28.3087,28.2728,28.2728,1450956.0
2015-07-01 12:00:00,31.56,31.6,31.55,31.59,1750048.0,28.2728,28.3087,28.2639,28.2997,1750048.0
2015-07-01 12:10:00,31.59,31.6,31.57,31.58,1191520.0,28.2997,28.3087,28.2818,28.2908,1191520.0
2015-07-01 12:20:00,31.58,31.59,31.53,31.57,1984388.0,28.2908,28.2997,28.246,28.2818,1984388.0
2015-07-01 12:30:00,31.57,31.59,31.56,31.57,1267020.0,28.2818,28.2997,28.2728,28.2818,1267020.0
2015-07-01 12:40:00,31.57,31.57,31.52,31.54,1963016.0,28.2818,28.2818,28.237,28.2549,1963016.0
2015-07-01 12:50:00,31.54,31.56,31.53,31.55,1889284.0,28.2549,28.2728,28.246,28.2639,1889284.0
2015-07-01 13:00:00,31.55,31.55,31.5,31.52,1971860.0,28.2639,28.2639,28.2191,28.237,1971860.0
2015-07-01 13:10:00,31.52,31.56,31.5,31.56,1668904.0,28.237,28.2728,28.2191,28.2728,1668904.0
2015-07-01 13:20:00,31.55,31.59,31.55,31.58,1525608.0,28.2639,28.2997,28.2639,28.2908,1525608.0
2015-07-01 13:30:00,31.58,31.6,31.57,31.57,1547996.0,28.2908,28.3087,28.2818,28.2818,1547996.0
2015-07-01 13:40:00,31.57,31.6,31.55,31.6,1234512.0,28.2818,28.3087,28.2639,28.3087,1234512.0
2015-07-01 13:50:00,31.6,31.62,31.53,31.54,2274492.0,28.3087,28.3266,28.246,28.2549,2274492.0
2015-07-01 14:00:00,31.54,31.56,31.5,31.53,2511664.0,28.2549,28.2728,28.2191,28.246,2511664.0
2015-07-01 14:10:00,31.54,31.56,31.53,31.56,1141992.0,28.2549,28.2728,28.246,28.2728,1141992.0
2015-07-01 14:20:00,31.56,31.57,31.52,31.53,1262612.0,28.2728,28.2818,28.237,28.246,1262612.0
2015-07-01 14:30:00,31.53,31.55,31.51,31.52,1324676.0,28.246,28.2639,28.228,28.237,1324676.0
2015-07-01 14:40:00,31.52,31.55,31.5,31.54,2193476.0,28.237,28.2639,28.2191,28.2549,2193476.0
2015-07-01 14:50:00,31.54,31.55,31.53,31.53,1468108.0,28.2549,28.2639,28.246,28.246,1468108.0
2015-07-01 15:00:00,31.53,31.58,31.53,31.55,1336368.0,28.246,28.2908,28.246,28.2639,1336368.0
2015-07-01 15:10:00,31.55,31.57,31.54,31.55,1335416.0,28.2639,28.2818,28.2549,28.2639,1335416.0
2015-07-01 15:20:00,31.55,31.6,31.54,31.59,1844612.0,28.2639,28.3087,28.2549,28.2997,1844612.0
2015-07-01 15:30:00,31.59,31.6,31.57,31.6,2273852.0,28.2997,28.3087,28.2818,28.3087,2273852.0
2015-07-01 15:40:00,31.6,31.62,31.56,31.6,2994976.0,28.3087,28.3266,28.2728,28.3087,2994976.0
2015-07-01 15:50:00,31.6,31.65,31.6,31.65,7106024.0,28.3087,28.3535,28.3087,28.3535,7106024.0
2015-07-02 09:30:00,31.61,31.67,31.57,31.6,7796972.0,28.3176,28.3714,28.2818,28.3087,7796972.0
2015-07-02 09:40:00,31.6,31.66,31.57,31.6,4314832.0,28.3087,28.3624,28.2818,28.3087,4314832.0
2015-07-02 09:50:00,31.61,31.63,31.55,31.56,3490264.0,28.3176,28.3355,28.2639,28.2728,3490264.0
2015-07-02 10:00:00,31.56,31.58,31.53,31.53,3243160.0,28.2728,28.2908,28.246,28.246,3243160.0
2015-07-02 10:10:00,31.53,31.58,31.53,31.54,2946168.0,28.246,28.2908,28.246,28.2549,2946168.0
2015-07-02 10:20:00,31.55,31.58,31.54,31.57,1662404.0,28.2639,28.2908,28.2549,28.2818,1662404.0
2015-07-02 10:30:00,31.57,31.57,31.51,31.53,2834048.0,28.2818,28.2818,28.228,28.246,2834048.0
2015-07-02 10:40:00,31.53,31.55,31.52,31.53,1964772.0,28.246,28.2639,28.237,28.246,1964772.0
2015-07-02 10:50:00,31.53,31.57,31.51,31.54,2847852.0,28.246,28.2818,28.228,28.2549,2847852.0
2015-07-02 11:00:00,31.55,31.55,31.5,31.5,3091788.0,28.2639,28.2639,28.2191,28.2191,3091788.0
2015-07-02 11:10:00,31.5,31.52,31.48,31.51,2343092.0,28.2191,28.237,28.2012,28.228,2343092.0
2015-07-02 11:20:00,31.5,31.51,31.48,31.49,1998256.0,28.2191,28.228,28.2012,28.2101,1998256.0
2015-07-02 11:30:00,31.5,31.51,31.49,31.49,1621548.0,28.2191,28.228,28.2101,28.2101,1621548.0
2015-07-02 11:40:00,31.49,31.5,31.44,31.46,2219692.0,28.2101,28.2191,28.1653,28.1833,2219692.0
2015-07-02 11:50:00,31.46,31.5,31.45,31.49,2313712.0,28.1833,28.2191,28.1743,28.2101,2313712.0
2015-07-02 12:00:00,31.49,31.51,31.49,31.5,1631688.0,28.2101,28.228,28.2101,28.2191,1631688.0
2015-07-02 12:10:00,31.5,31.51,31.47,31.47,1302588.0,28.2191,28.228,28.1922,28.1922,1302588.0
2015-07-02 12:20:00,31.47,31.49,31.45,31.47,1287084.0,28.1922,28.2101,28.1743,28.1922,1287084.0
2015-07-02 12:30:00,31.47,31.49,31.46,31.47,859944.0,28.1922,28.2101,28.1833,28.1922,859944.0
2015-07-02 12:40:00,31.47,31.5,31.46,31.5,1298844.0,28.1922,28.2191,28.1833,28.2191,1298844.0
2015-07-02 12:50:00,31.5,31.51,31.48,31.5,1445908.0,28.2191,28.228,28.2012,28.2191,1445908.0
2015-07-02 13:00:00,31.5,31.5,31.48,31.5,1281692.0,28.2191,28.2191,28.2012,28.2191,1281692.0
2015-07-02 13:10:00,31.5,31.5,31.47,31.49,1003056.0,28.2191,28.2191,28.1922,28.2101,1003056.0
2015-07-02 13:20:00,31.49,31.52,31.48,31.5,1586420.0,28.2101,28.237,28.2012,28.2191,1586420.0
2015-07-02 13:30:00,31.5,31.53,31.49,31.51,1960668.0,28.2191,28.246,28.2101,28.228,1960668.0
2015-07-02 13:40:00,31.5,31.52,31.5,31.52,1444500.0,28.2191,28.237,28.2191,28.237,1444500.0
2015-07-02 13:50:00,31.52,31.54,31.51,31.52,1871500.0,28.237,28.2549,28.228,28.237,1871500.0
2015-07-02 14:00:00,31.52,31.54,31.49,31.52,1656588.0,28.237,28.2549,28.2101,28.237,1656588.0
2015-07-02 14:10:00,31.52,31.52,31.5,31.51,1345392.0,28.237,28.237,28.2191,28.228,1345392.0
2015-07-02 14:20:00,31.51,31.53,31.51,31.52,1169972.0,28.228,28.246,28.228,28.237,1169972.0
2015-07-02 14:30:00,31.52,31.54,31.5,31.53,1430676.0,28.237,28.2549,28.2191,28.246,1430676.0
2015-07-02 14:40:00,31.53,31.53,31.51,31.53,1032900.0,28.246,28.246,28.228,28.246,1032900.0
2015-07-02 14:50:00,31.53,31.56,31.52,31.56,2142660.0,28.246,28.2728,28.237,28.2728,2142660.0
2015-07-02 15:00:00,31.56,31.57,31.54,31.55,2622392.0,28.2728,28.2818,28.2549,28.2639,2622392.0
2015-07-02 15:10:00,31.55,31.56,31.54,31.55,1862284.0,28.2639,28.2728,28.2549,28.2639,1862284.0
2015-07-02 15:20:00,31.55,31.6,31.55,31.6,3582348.0,28.2639,28.3087,28.2639,28.3087,3582348.0
2015-07-02 15:30:00,31.6,31.62,31.58,31.59,4094240.0,28.3087,28.3266,28.2908,28.2997,4094240.0
2015-07-02 15:40:00,31.59,31.61,31.58,31.6,3008228.0,28.2997,28.3176,28.2908,28.3087,3008228.0
2015-07-02 15:50:00,31.6,31.63,31.57,31.6,9724200.0,28.3087,28.3355,28.2818,28.3087,9724200.0
2015-07-06 09:30:00,31.24,31.41,31.21,31.38,13771828.0,27.9862,28.1385,27.9593,28.1116,13771828.0
2015-07-06 09:40:00,31.38,31.47,31.34,31.45,5451964.0,28.1116,28.1922,28.0758,28.1743,5451964.0
2015-07-06 09:50:00,31.45,31.48,31.37,31.42,3610524.0,28.1743,28.2012,28.1026,28.1474,3610524.0
2015-07-06 10:00:00,31.42,31.46,31.38,31.42,3263236.0,28.1474,28.1833,28.1116,28.1474,3263236.0
2015-07-06 10:10:00,31.41,31.49,31.4,31.44,3438172.0,28.1385,28.2101,28.1295,28.1653,3438172.0
2015-07-06 10:20:00,31.44,31.44,31.38,31.4,2569384.0,28.1653,28.1653,28.1116,28.1295,2569384.0
2015-07-06 10:30:00,31.4,31.47,31.39,31.45,3420616.0,28.1295,28.1922,28.1205,28.1743,3420616.0
2015-07-06 10:40:00,31.45,31.56,31.43,31.51,3796356.0,28.1743,28.2728,28.1564,28.228,3796356.0
2015-07-06 10:50:00,31.51,31.52,31.49,31.5,2060440.0,28.228,28.237,28.2101,28.2191,2060440.0
2015-07-06 11:00:00,31.5,31.52,31.47,31.49,2118064.0,28.2191,28.237,28.1922,28.2101,2118064.0
2015-07-06 11:10:00,31.49,31.49,31.43,31.44,2131616.0,28.2101,28.2101,28.1564,28.1653,2131616.0
2015-07-06 11:20:00,31.45,31.47,31.42,31.43,2046528.0,28.1743,28.1922,28.1474,28.1564,2046528.0
2015-07-06 11:30:00,31.43,31.45,31.41,31.43,1976968.0,28.1564,28.1743,28.1385,28.1564,1976968.0
2015-07-06 11:40:00,31.44,31.46,31.43,31.46,1241576.0,28.1653,28.1833,28.1564,28.1833,1241576.0
2015-07-06 11:50:00,31.46,31.47,31.4,31.44,1993660.0,28.1833,28.1922,28.1295,28.1653,1993660.0
2015-07-06 12:00:00,31.44,31.44,31.4,31.42,1501240.0,28.1653,28.1653,28.1295,28.1474,1501240.0
2015-07-06 12:10:00,31.42,31.45,31.41,31.43,1032488.0,28.1474,28.1743,28.1385,28.1564,1032488.0
2015-07-06 12:20:00,31.42,31.44,31.42,31.42,1129208.0,28.1474,28.1653,28.1474,28.1474,1129208.0
2015-07-06 12:30:00,31.42,31.43,31.41,31.43,1539228.0,28.1474,28.1564,28.1385,28.1564,1539228.0
2015-07-06 12:40:00,31.43,31.46,31.42,31.44,1157180.0,28.1564,28.1833,28.1474,28.1653,1157180.0
2015-07-06 12:50:00,31.44,31.47,31.42,31.47,1037868.0,28.1653,28.1922,28.1474,28.1922,1037868.0
2015-07-06 13:00:00,31.47,31.49,31.46,31.47,1178692.0,28.1922,28.2101,28.1833,28.1922,1178692.0
2015-07-06 13:10:00,31.47,31.48,31.41,31.43,2003300.0,28.1922,28.2012,28.1385,28.1564,2003300.0
2015-07-06 13:20:00,31.43,31.44,31.41,31.42,1629712.0,28.1564,28.1653,28.1385,28.1474,1629712.0
2015-07-06 13:30:00,31.41,31.42,31.37,31.38,2699640.0,28.1385,28.1474,28.1026,28.1116,2699640.0
2015-07-06 13:40:00,31.38,31.4,31.35,31.39,2210320.0,28.1116,28.1295,28.0847,28.1205,2210320.0
2015-07-06 13:50:00,31.39,31.41,31.38,31.38,1332900.0,28.1205,28.1385,28.1116,28.1116,1332900.0
2015-07-06 14:00:00,31.38,31.4,31.35,31.39,1728868.0,28.1116,28.1295,28.0847,28.1205,1728868.0
2015-07-06 14:10:00,31.39,31.42,31.36,31.38,1808364.0,28.1205,28.1474,28.0937,28.1116,1808364.0
2015-07-06 14:20:00,31.38,31.39,31.34,31.35,2002828.0,28.1116,28.1205,28.0758,28.0847,2002828.0
2015-07-06 14:30:00,31.35,31.38,31.34,31.36,1546184.0,28.0847,28.1116,28.0758,28.0937,1546184.0
2015-07-06 14:40:00,31.36,31.4,31.35,31.4,1855376.0,28.0937,28.1295,28.0847,28.1295,1855376.0
2015-07-06 14:50:00,31.4,31.41,31.36,31.37,1288428.0,28.1295,28.1385,28.0937,28.1026,1288428.0
2015-07-06 15:00:00,31.37,31.39,31.36,31.38,1467552.0,28.1026,28.1205,28.0937,28.1116,1467552.0
2015-07-06 15:10:00,31.38,31.44,31.38,31.41,2485684.0,28.1116,28.1653,28.1116,28.1385,2485684.0
2015-07-06 15:20:00,31.42,31.44,31.41,31.43,1816584.0,28.1474,28.1653,28.1385,28.1564,1816584.0
2015-07-06 15:30:00,31.43,31.49,31.42,31.47,3107340.0,28.1564,28.2101,28.1474,28.1922,3107340.0
2015-07-06 15:40:00,31.47,31.48,31.44,31.45,2496004.0,28.1922,28.2012,28.1653,28.1743,2496004.0
2015-07-06 15:50:00,31.45,31.5,31.45,31.5,5296808.0,28.1743,28.2191,28.1743,28.2191,5296808.0
2015-07-07 09:30:00,31.47,31.54,31.38,31.4,7606792.0,28.1922,28.2549,28.1116,28.1295,7606792.0
2015-07-07 09:40:00,31.4,31.43,31.37,31.41,3889688.0,28.1295,28.1564,28.1026,28.1385,3889688.0
2015-07-07 09:50:00,31.41,31.43,31.34,31.36,5038220.0,28.1385,28.1564,28.0758,28.0937,5038220.0
2015-07-07 10:00:00,31.35,31.36,31.25,31.3,5227212.0,28.0847,28.0937,27.9951,28.0399,5227212.0
2015-07-07 10:10:00,31.3,31.32,31.25,31.27,3923436.0,28.0399,28.0578,27.9951,28.013,3923436.0
2015-07-07 10:20:00,31.27,31.31,31.25,31.26,3977640.0,28.013,28.0489,27.9951,28.0041,3977640.0
2015-07-07 10:30:00,31.26,31.28,31.14,31.14,8014128.0,28.0041,28.022,27.8966,27.8966,8014128.0
2015-07-07 10:40:00,31.14,31.24,31.09,31.22,8356172.0,27.8966,27.9862,27.8518,27.9682,8356172.0
2015-07-07 10:50:00,31.22,31.25,31.16,31.16,4479784.0,27.9682,27.9951,27.9145,27.9145,4479784.0
2015-07-07 11:00:00,31.16,31.17,31.1,31.12,4244540.0,27.9145,27.9235,27.8607,27.8787,4244540.0
2015-07-07 11:10:00,31.11,31.18,31.11,31.14,3403252.0,27.8697,27.9324,27.8697,27.8966,3403252.0
2015-07-07 11:20:00,31.14,31.14,31.04,31.05,4977848.0,27.8966,27.8966,27.807,27.816,4977848.0
2015-07-07 11:30:00,31.05,31.06,30.94,31.05,9591032.0,27.816,27.8249,27.7174,27.816,9591032.0
2015-07-07 11:40:00,31.05,31.09,31.02,31.06,4102980.0,27.816,27.8518,27.7891,27.8249,4102980.0
2015-07-07 11:50:00,31.06,31.18,31.05,31.13,4411696.0,27.8249,27.9324,27.816,27.8876,4411696.0
2015-07-07 12:00:00,31.13,31.15,31.08,31.09,2909780.0,27.8876,27.9055,27.8428,27.8518,2909780.0
2015-07-07 12:10:00,31.08,31.1,31.04,31.06,2470628.0,27.8428,27.8607,27.807,27.8249,2470628.0
2015-07-07 12:20:00,31.06,31.1,31.05,31.08,2230300.0,27.8249,27.8607,27.816,27.8428,2230300.0
2015-07-07 12:30:00,31.07,31.11,31.05,31.1,2982144.0,27.8339,27.8697,27.816,27.8607,2982144.0
2015-07-07 12:40:00,31.11,31.2,31.11,31.17,3581252.0,27.8697,27.9503,27.8697,27.9235,3581252.0
2015-07-07 12:50:00,31.18,31.24,31.16,31.22,2964040.0,27.9324,27.9862,27.9145,27.9682,2964040.0
2015-07-07 13:00:00,31.22,31.23,31.17,31.2,2191044.0,27.9682,27.9772,27.9235,27.9503,2191044.0
2015-07-07 13:10:00,31.2,31.33,31.19,31.27,4416164.0,27.9503,28.0668,27.9414,28.013,4416164.0
2015-07-07 13:20:00,31.27,31.28,31.23,31.27,2498180.0,28.013,28.022,27.9772,28.013,2498180.0
2015-07-07 13:30:00,31.27,31.27,31.21,31.23,2330832.0,28.013,28.013,27.9593,27.9772,2330832.0
2015-07-07 13:40:00,31.23,31.27,31.21,31.24,2791168.0,27.9772,28.013,27.9593,27.9862,2791168.0
2015-07-07 13:50:00,31.24,31.25,31.2,31.23,2080584.0,27.9862,27.9951,27.9503,27.9772,2080584.0
2015-07-07 14:00:00,31.24,31.25,31.22,31.25,1577040.0,27.9862,27.9951,27.9682,27.9951,1577040.0
2015-07-07 14:10:00,31.25,31.27,31.2,31.21,1994388.0,27.9951,28.013,27.9503,27.9593,1994388.0
2015-07-07 14:20:00,31.21,31.24,31.19,31.23,1948912.0,27.9593,27.9862,27.9414,27.9772,1948912.0
2015-07-07 14:30:00,31.24,31.29,31.22,31.28,2269208.0,27.9862,28.031,27.9682,28.022,2269208.0
2015-07-07 14:40:00,31.28,31.4,31.28,31.36,5830228.0,28.022,28.1295,28.022,28.0937,5830228.0
2015-07-07 14:50:00,31.36,31.43,31.35,31.42,4152016.0,28.0937,28.1564,28.0847,28.1474,4152016.0
2015-07-07 15:00:00,31.42,31.44,31.38,31.39,4299572.0,28.1474,28.1653,28.1116,28.1205,4299572.0
2015-07-07 15:10:00,31.4,31.42,31.37,31.41,3059964.0,28.1295,28.1474,28.1026,28.1385,3059964.0
2015-07-07 15:20:00,31.4,31.43,31.38,31.41,4504316.0,28.1295,28.1564,28.1116,28.1385,4504316.0
2015-07-07 15:30:00,31.41,31.43,31.38,31.38,4065608.0,28.1385,28.1564,28.1116,28.1116,4065608.0
2015-07-07 15:40:00,31.38,31.38,31.32,31.34,4337052.0,28.1116,28.1116,28.0578,28.0758,4337052.0
2015-07-07 15:50:00,31.34,31.42,31.34,31.42,6847944.0,28.0758,28.1474,28.0758,28.1474,6847944.0
2015-07-08 09:30:00,31.12,31.16,31.03,31.07,13208788.0,27.8787,27.9145,27.798,27.8339,13208788.0
2015-07-08 09:40:00,31.06,31.12,30.95,30.97,10650816.0,27.8249,27.8787,27.7264,27.7443,10650816.0
2015-07-08 09:50:00,30.97,30.97,30.84,30.92,15510376.0,27.7443,27.7443,27.6278,27.6995,15510376.0
2015-07-08 10:00:00,30.92,30.92,30.81,30.9,10736012.0,27.6995,27.6995,27.601,27.6816,10736012.0
2015-07-08 10:10:00,30.9,30.91,30.8,30.91,8462392.0,27.6816,27.6905,27.592,27.6905,8462392.0
2015-07-08 10:20:00,30.91,30.95,30.83,30.85,7295620.0,27.6905,27.7264,27.6189,27.6368,7295620.0
2015-07-08 10:30:00,30.85,30.85,30.75,30.85,8970592.0,27.6368,27.6368,27.5472,27.6368,8970592.0
2015-07-08 10:40:00,30.85,30.89,30.82,30.88,5496976.0,27.6368,27.6726,27.6099,27.6637,5496976.0
2015-07-08 10:50:00,30.88,31.07,30.88,31.04,13877720.0,27.6637,27.8339,27.6637,27.807,13877720.0
2015-07-08 11:00:00,31.04,31.04,30.88,30.89,5498840.0,27.807,27.807,27.6637,27.6726,5498840.0
2015-07-08 11:10:00,30.89,30.96,30.87,30.93,4780776.0,27.6726,27.7353,27.6547,27.7085,4780776.0
2015-07-08 11:20:00,30.93,30.95,30.87,30.89,4182508.0,27.7085,27.7264,27.6547,27.6726,4182508.0
2015-07-08 11:30:00,30.89,30.94,30.88,30.88,2733252.0,27.6726,27.7174,27.6637,27.6637,2733252.0
2015-07-08 11:40:00,30.88,30.93,30.86,30.9,4040292.0,27.6637,27.7085,27.6457,27.6816,4040292.0
2015-07-08 11:50:00,30.9,30.9,30.78,30.81,4933488.0,27.6816,27.6816,27.5741,27.601,4933488.0
2015-07-08 12:00:00,30.81,30.89,30.8,30.87,3421296.0,27.601,27.6726,27.592,27.6547,3421296.0
2015-07-08 12:10:00,30.87,30.87,30.84,30.85,2119328.0,27.6547,27.6547,27.6278,27.6368,2119328.0
2015-07-08 12:20:00,30.85,30.89,30.85,30.87,2424668.0,27.6368,27.6726,27.6368,27.6547,2424668.0
2015-07-08 12:30:00,30.87,30.87,30.83,30.83,2370580.0,27.6547,27.6547,27.6189,27.6189,2370580.0
2015-07-08 12:40:00,30.83,30.86,30.81,30.85,3298452.0,27.6189,27.6457,27.601,27.6368,3298452.0
2015-07-08 12:50:00,30.85,30.89,30.83,30.88,2931404.0,27.6368,27.6726,27.6189,27.6637,2931404.0
2015-07-08 13:00:00,30.88,30.88,30.83,30.84,2434236.0,27.6637,27.6637,27.6189,27.6278,2434236.0
2015-07-08 13:10:00,30.84,30.88,30.81,30.83,3486064.0,27.6278,27.6637,27.601,27.6189,3486064.0
2015-07-08 13:20:00,30.83,30.86,30.82,30.86,1823352.0,27.6189,27.6457,27.6099,27.6457,1823352.0
2015-07-08 13:30:00,30.86,30.86,30.82,30.85,1519124.0,27.6457,27.6457,27.6099,27.6368,1519124.0
2015-07-08 13:40:00,30.85,30.93,30.85,30.93,3108736.0,27.6368,27.7085,27.6368,27.7085,3108736.0
2015-07-08 13:50:00,30.93,30.98,30.9,30.97,2654668.0,27.7085,27.7532,27.6816,27.7443,2654668.0
2015-07-08 14:00:00,30.97,30.99,30.9,30.93,4989664.0,27.7443,27.7622,27.6816,27.7085,4989664.0
2015-07-08 14:10:00,30.93,30.97,30.88,30.88,2284768.0,27.7085,27.7443,27.6637,27.6637,2284768.0
2015-07-08 14:20:00,30.88,30.91,30.85,30.87,2529212.0,27.6637,27.6905,27.6368,27.6547,2529212.0
2015-07-08 14:30:00,30.87,30.87,30.8,30.81,3735168.0,27.6547,27.6547,27.592,27.601,3735168.0
2015-07-08 14:40:00,30.81,30.81,30.71,30.72,7941792.0,27.601,27.601,27.5114,27.5203,7941792.0
2015-07-08 14:50:00,30.72,30.85,30.7,30.75,6708868.0,27.5203,27.6368,27.5024,27.5472,6708868.0
2015-07-08 15:00:00,30.75,30.8,30.73,30.8,4229152.0,27.5472,27.592,27.5293,27.592,4229152.0
2015-07-08 15:10:00,30.8,30.85,30.76,30.77,4577888.0,27.592,27.6368,27.5562,27.5651,4577888.0
2015-07-08 15:20:00,30.77,30.81,30.71,30.73,5779456.0,27.5651,27.601,27.5114,27.5293,5779456.0
2015-07-08 15:30:00,30.73,30.78,30.7,30.72,5320596.0,27.5293,27.5741,27.5024,27.5203,5320596.0
2015-07-08 15:40:00,30.72,30.77,30.7,30.72,6681732.0,27.5203,27.5651,27.5024,27.5203,6681732.0
2015-07-08 15:50:00,30.72,30.72,30.64,30.65,13490096.0,27.5203,27.5203,27.4487,27.4576,13490096.0
2015-07-09 09:30:00,30.96,31.02,30.89,30.92,15931580.0,27.7353,27.7891,27.6726,27.6995,15931580.0
2015-07-09 09:40:00,30.92,30.94,30.83,30.94,8795640.0,27.6995,27.7174,27.6189,27.7174,8795640.0
2015-07-09 09:50:00,30.94,31.0,30.93,30.98,7769964.0,27.7174,27.7712,27.7085,27.7532,7769964.0
2015-07-09 10:00:00,30.98,31.0,30.9,30.92,5227844.0,27.7532,27.7712,27.6816,27.6995,5227844.0
2015-07-09 10:10:00,30.92,30.96,30.88,30.88,4813640.0,27.6995,27.7353,27.6637,27.6637,4813640.0
2015-07-09 10:20:00,30.88,30.89,30.83,30.84,5613912.0,27.6637,27.6726,27.6189,27.6278,5613912.0
2015-07-09 10:30:00,30.84,30.89,30.83,30.87,3700776.0,27.6278,27.6726,27.6189,27.6547,3700776.0
2015-07-09 10:40:00,30.87,30.92,30.84,30.88,3127424.0,27.6547,27.6995,27.6278,27.6637,3127424.0
2015-07-09 10:50:00,30.89,30.91,30.86,30.88,2832280.0,27.6726,27.6905,27.6457,27.6637,2832280.0
2015-07-09 11:00:00,30.88,30.89,30.8,30.85,4488716.0,27.6637,27.6726,27.592,27.6368,4488716.0
2015-07-09 11:10:00,30.85,30.86,30.82,30.86,3400484.0,27.6368,27.6457,27.6099,27.6457,3400484.0
2015-07-09 11:20:00,30.86,30.86,30.77,30.77,3237116.0,27.6457,27.6457,27.5651,27.5651,3237116.0
2015-07-09 11:30:00,30.77,30.78,30.65,30.74,7820508.0,27.5651,27.5741,27.4576,27.5382,7820508.0
2015-07-09 11:40:00,30.74,30.79,30.74,30.78,3453048.0,27.5382,27.583,27.5382,27.5741,3453048.0
2015-07-09 11:50:00,30.78,30.79,30.73,30.73,3365724.0,27.5741,27.583,27.5293,27.5293,3365724.0
2015-07-09 12:00:00,30.73,30.77,30.7,30.73,3601164.0,27.5293,27.5651,27.5024,27.5293,3601164.0
2015-07-09 12:10:00,30.73,30.76,30.71,30.75,2715732.0,27.5293,27.5562,27.5114,27.5472,2715732.0
2015-07-09 12:20:00,30.76,30.76,30.7,30.71,2357852.0,27.5562,27.5562,27.5024,27.5114,2357852.0
2015-07-09 12:30:00,30.71,30.73,30.69,30.69,2927452.0,27.5114,27.5293,27.4935,27.4935,2927452.0
2015-07-09 12:40:00,30.69,30.72,30.66,30.66,5003860.0,27.4935,27.5203,27.4666,27.4666,5003860.0
2015-07-09 12:50:00,30.66,30.7,30.66,30.68,2225804.0,27.4666,27.5024,27.4666,27.4845,2225804.0
2015-07-09 13:00:00,30.68,30.68,30.58,30.62,5193636.0,27.4845,27.4845,27.3949,27.4307,5193636.0
2015-07-09 13:10:00,30.62,30.62,30.53,30.54,4238708.0,27.4307,27.4307,27.3501,27.3591,4238708.0
2015-07-09 13:20:00,30.54,30.54,30.41,30.44,8728308.0,27.3591,27.3591,27.2426,27.2695,8728308.0
2015-07-09 13:30:00,30.44,30.52,30.4,30.5,6166720.0,27.2695,27.3412,27.2337,27.3232,6166720.0
2015-07-09 13:40:00,30.5,30.5,30.41,30.44,4255812.0,27.3232,27.3232,27.2426,27.2695,4255812.0
2015-07-09 13:50:00,30.44,30.45,30.33,30.36,7517728.0,27.2695,27.2784,27.1709,27.1978,7517728.0
2015-07-09 14:00:00,30.36,30.4,30.34,30.35,5093800.0,27.1978,27.2337,27.1799,27.1889,5093800.0
2015-07-09 14:10:00,30.35,30.36,30.06,30.17,17378328.0,27.1889,27.1978,26.9291,27.0276,17378328.0
2015-07-09 14:20:00,30.17,30.18,30.06,30.11,11379968.0,27.0276,27.0366,26.9291,26.9739,11379968.0
2015-07-09 14:30:00,30.12,30.14,29.81,30.06,27226436.0,26.9828,27.0007,26.7051,26.9291,27226436.0
2015-07-09 14:40:00,30.06,30.09,29.99,30.01,11154900.0,26.9291,26.9559,26.8664,26.8843,11154900.0
2015-07-09 14:50:00,30.01,30.15,29.98,30.13,10888852.0,26.8843,27.0097,26.8574,26.9918,10888852.0
2015-07-09 15:00:00,30.13,30.18,30.09,30.16,9325604.0,26.9918,27.0366,26.9559,27.0187,9325604.0
2015-07-09 15:10:00,30.16,30.27,30.16,30.25,9538964.0,27.0187,27.1172,27.0187,27.0993,9538964.0
2015-07-09 15:20:00,30.26,30.27,30.1,30.1,8410120.0,27.1082,27.1172,26.9649,26.9649,8410120.0
2015-07-09 15:30:00,30.1,30.16,30.02,30.04,9663380.0,26.9649,27.0187,26.8932,26.9112,9663380.0
2015-07-09 15:40:00,30.04,30.1,30.02,30.09,9179228.0,26.9112,26.9649,26.8932,26.9559,9179228.0
2015-07-09 15:50:00,30.09,30.1,30.0,30.01,15220664.0,26.9559,26.9649,26.8753,26.8843,15220664.0
2015-07-10 09:30:00,30.49,30.56,30.35,30.38,18310464.0,27.3143,27.377,27.1889,27.2157,18310464.0
2015-07-10 09:40:00,30.37,30.4,30.3,30.36,10651180.0,27.2068,27.2337,27.1441,27.1978,10651180.0
2015-07-10 09:50:00,30.36,30.54,30.36,30.51,12935012.0,27.1978,27.3591,27.1978,27.3322,12935012.0
2015-07-10 10:00:00,30.51,30.63,30.51,30.58,13312384.0,27.3322,27.4397,27.3322,27.3949,13312384.0
2015-07-10 10:10:00,30.58,30.76,30.56,30.7,14849192.0,27.3949,27.5562,27.377,27.5024,14849192.0
2015-07-10 10:20:00,30.7,30.73,30.61,30.72,7663980.0,27.5024,27.5293,27.4218,27.5203,7663980.0
2015-07-10 10:30:00,30.72,30.79,30.68,30.7,9504632.0,27.5203,27.583,27.4845,27.5024,9504632.0
2015-07-10 10:40:00,30.7,30.7,30.61,30.66,7597228.0,27.5024,27.5024,27.4218,27.4666,7597228.0
2015-07-10 10:50:00,30.66,30.76,30.65,30.72,5604976.0,27.4666,27.5562,27.4576,27.5203,5604976.0
2015-07-10 11:00:00,30.73,30.8,30.72,30.77,7354636.0,27.5293,27.592,27.5203,27.5651,7354636.0
2015-07-10 11:10:00,30.77,30.78,30.72,30.77,3848512.0,27.5651,27.5741,27.5203,27.5651,3848512.0
2015-07-10 11:20:00,30.77,30.79,30.73,30.77,4220660.0,27.5651,27.583,27.5293,27.5651,4220660.0
2015-07-10 11:30:00,30.77,30.78,30.72,30.76,3440236.0,27.5651,27.5741,27.5203,27.5562,3440236.0
2015-07-10 11:40:00,30.76,30.82,30.75,30.81,5285428.0,27.5562,27.6099,27.5472,27.601,5285428.0
2015-07-10 11:50:00,30.81,30.82,30.77,30.77,3506916.0,27.601,27.6099,27.5651,27.5651,3506916.0
2015-07-10 12:00:00,30.77,30.79,30.74,30.77,2478092.0,27.5651,27.583,27.5382,27.5651,2478092.0
2015-07-10 12:10:00,30.77,30.79,30.7,30.71,3708352.0,27.5651,27.583,27.5024,27.5114,3708352.0
2015-07-10 12:20:00,30.71,30.78,30.71,30.75,3172876.0,27.5114,27.5741,27.5114,27.5472,3172876.0
2015-07-10 12:30:00,30.75,30.75,30.67,30.71,5480720.0,27.5472,27.5472,27.4755,27.5114,5480720.0
2015-07-10 12:40:00,30.71,30.75,30.69,30.75,2657444.0,27.5114,27.5472,27.4935,27.5472,2657444.0
2015-07-10 12:50:00,30.75,30.78,30.6,30.76,2917068.0,27.5472,27.5741,27.4128,27.5562,2917068.0
2015-07-10 13:00:00,30.76,30.77,30.73,30.74,2274264.0,27.5562,27.5651,27.5293,27.5382,2274264.0
2015-07-10 13:10:00,30.74,30.75,30.71,30.73,2297648.0,27.5382,27.5472,27.5114,27.5293,2297648.0
2015-07-10 13:20:00,30.73,30.75,30.72,30.74,1844664.0,27.5293,27.5472,27.5203,27.5382,1844664.0
2015-07-10 13:30:00,30.73,30.78,30.73,30.77,1748568.0,27.5293,27.5741,27.5293,27.5651,1748568.0
2015-07-10 13:40:00,30.77,30.79,30.75,30.76,2778668.0,27.5651,27.583,27.5472,27.5562,2778668.0
2015-07-10 13:50:00,30.76,30.78,30.75,30.78,1577356.0,27.5562,27.5741,27.5472,27.5741,1577356.0
2015-07-10 14:00:00,30.78,30.82,30.77,30.82,3094352.0,27.5741,27.6099,27.5651,27.6099,3094352.0
2015-07-10 14:10:00,30.82,30.89,30.82,30.87,4858756.0,27.6099,27.6726,27.6099,27.6547,4858756.0
2015-07-10 14:20:00,30.87,30.89,30.86,30.86,2811660.0,27.6547,27.6726,27.6457,27.6457,2811660.0
2015-07-10 14:30:00,30.86,30.88,30.84,30.88,2479876.0,27.6457,27.6637,27.6278,27.6637,2479876.0
2015-07-10 14:40:00,30.88,30.96,30.86,30.96,5116408.0,27.6637,27.7353,27.6457,27.7353,5116408.0
2015-07-10 14:50:00,30.96,30.96,30.9,30.92,3974136.0,27.7353,27.7353,27.6816,27.6995,3974136.0
2015-07-10 15:00:00,30.92,30.93,30.88,30.89,3463200.0,27.6995,27.7085,27.6637,27.6726,3463200.0
2015-07-10 15:10:00,30.89,30.96,30.89,30.95,3936376.0,27.6726,27.7353,27.6726,27.7264,3936376.0
2015-07-10 15:20:00,30.94,30.96,30.88,30.88,3685316.0,27.7174,27.7353,27.6637,27.6637,3685316.0
2015-07-10 15:30:00,30.88,30.9,30.85,30.89,4805940.0,27.6637,27.6816,27.6368,27.6726,4805940.0
2015-07-10 15:40:00,30.89,30.89,30.84,30.87,5088624.0,27.6726,27.6726,27.6278,27.6547,5088624.0
2015-07-10 15:50:00,30.87,30.91,30.81,30.82,11064976.0,27.6547,27.6905,27.601,27.6099,11064976.0
2015-07-13 09:30:00,31.26,31.27,31.14,31.16,14166864.0,28.0041,28.013,27.8966,27.9145,14166864.0
2015-07-13 09:40:00,31.16,31.2,31.08,31.17,8486588.0,27.9145,27.9503,27.8428,27.9235,8486588.0
2015-07-13 09:50:00,31.18,31.19,31.09,31.14,5608988.0,27.9324,27.9414,27.8518,27.8966,5608988.0
2015-07-13 10:00:00,31.14,31.2,31.13,31.18,4277848.0,27.8966,27.9503,27.8876,27.9324,4277848.0
2015-07-13 10:10:00,31.18,31.2,31.13,31.16,4319772.0,27.9324,27.9503,27.8876,27.9145,4319772.0
2015-07-13 10:20:00,31.16,31.17,31.13,31.14,2673416.0,27.9145,27.9235,27.8876,27.8966,2673416.0
2015-07-13 10:30:00,31.13,31.18,31.11,31.14,2911916.0,27.8876,27.9324,27.8697,27.8966,2911916.0
2015-07-13 10:40:00,31.14,31.17,31.12,31.16,1990576.0,27.8966,27.9235,27.8787,27.9145,1990576.0
2015-07-13 10:50:00,31.16,31.18,31.14,31.14,2081372.0,27.9145,27.9324,27.8966,27.8966,2081372.0
2015-07-13 11:00:00,31.14,31.24,31.14,31.22,3495936.0,27.8966,27.9862,27.8966,27.9682,3495936.0
2015-07-13 11:10:00,31.22,31.22,31.15,31.21,2230136.0,27.9682,27.9682,27.9055,27.9593,2230136.0
2015-07-13 11:20:00,31.21,31.23,31.18,31.23,1680412.0,27.9593,27.9772,27.9324,27.9772,1680412.0
2015-07-13 11:30:00,31.23,31.29,31.22,31.29,4551988.0,27.9772,28.031,27.9682,28.031,4551988.0
2015-07-13 11:40:00,31.29,31.3,31.27,31.27,3477104.0,28.031,28.0399,28.013,28.013,3477104.0
2015-07-13 11:50:00,31.27,31.31,31.27,31.3,2422584.0,28.013,28.0489,28.013,28.0399,2422584.0
2015-07-13 12:00:00,31.3,31.36,31.29,31.36,3044708.0,28.0399,28.0937,28.031,28.0937,3044708.0
2015-07-13 12:10:00,31.36,31.37,31.31,31.31,2838000.0,28.0937,28.1026,28.0489,28.0489,2838000.0
2015-07-13 12:20:00,31.31,31.36,31.31,31.35,2257036.0,28.0489,28.0937,28.0489,28.0847,2257036.0
2015-07-13 12:30:00,31.35,31.36,31.33,31.34,1281444.0,28.0847,28.0937,28.0668,28.0758,1281444.0
2015-07-13 12:40:00,31.34,31.34,31.31,31.33,1617268.0,28.0758,28.0758,28.0489,28.0668,1617268.0
2015-07-13 12:50:00,31.32,31.33,31.31,31.33,1227376.0,28.0578,28.0668,28.0489,28.0668,1227376.0
2015-07-13 13:00:00,31.33,31.39,31.32,31.38,2184276.0,28.0668,28.1205,28.0578,28.1116,2184276.0
2015-07-13 13:10:00,31.38,31.41,31.37,31.4,2187540.0,28.1116,28.1385,28.1026,28.1295,2187540.0
2015-07-13 13:20:00,31.4,31.41,31.38,31.39,1295672.0,28.1295,28.1385,28.1116,28.1205,1295672.0
2015-07-13 13:30:00,31.39,31.41,31.39,31.41,1370340.0,28.1205,28.1385,28.1205,28.1385,1370340.0
2015-07-13 13:40:00,31.41,31.41,31.38,31.38,1337520.0,28.1385,28.1385,28.1116,28.1116,1337520.0
2015-07-13 13:50:00,31.38,31.39,31.35,31.37,1562928.0,28.1116,28.1205,28.0847,28.1026,1562928.0
2015-07-13 14:00:00,31.37,31.41,31.37,31.41,1647672.0,28.1026,28.1385,28.1026,28.1385,1647672.0
2015-07-13 14:10:00,31.41,31.42,31.37,31.41,1929748.0,28.1385,28.1474,28.1026,28.1385,1929748.0
2015-07-13 14:20:00,31.41,31.43,31.4,31.4,1649896.0,28.1385,28.1564,28.1295,28.1295,1649896.0
2015-07-13 14:30:00,31.4,31.41,31.36,31.37,1712624.0,28.1295,28.1385,28.0937,28.1026,1712624.0
2015-07-13 14:40:00,31.37,31.4,31.36,31.38,1428140.0,28.1026,28.1295,28.0937,28.1116,1428140.0
2015-07-13 14:50:00,31.38,31.43,31.38,31.4,2256528.0,28.1116,28.1564,28.1116,28.1295,2256528.0
2015-07-13 15:00:00,31.41,31.41,31.39,31.41,1526000.0,28.1385,28.1385,28.1205,28.1385,1526000.0
2015-07-13 15:10:00,31.41,31.42,31.4,31.41,1639868.0,28.1385,28.1474,28.1295,28.1385,1639868.0
2015-07-13 15:20:00,31.41,31.43,31.41,31.43,2252600.0,28.1385,28.1564,28.1385,28.1564,2252600.0
2015-07-13 15:30:00,31.43,31.44,31.39,31.41,3370436.0,28.1564,28.1653,28.1205,28.1385,3370436.0
2015-07-13 15:40:00,31.41,31.43,31.39,31.42,3751544.0,28.1385,28.1564,28.1205,28.1474,3751544.0
2015-07-13 15:50:00,31.41,31.43,31.4,31.41,7164808.0,28.1385,28.1564,28.1295,28.1385,7164808.0
2015-07-14 09:30:00,31.51,31.54,31.33,31.36,8389188.0,28.228,28.2549,28.0668,28.0937,8389188.0
2015-07-14 09:40:00,31.36,31.39,31.29,31.38,5313176.0,28.0937,28.1205,28.031,28.1116,5313176.0
2015-07-14 09:50:00,31.38,31.41,31.32,31.33,4070328.0,28.1116,28.1385,28.0578,28.0668,4070328.0
2015-07-14 10:00:00,31.33,31.36,31.29,31.29,3974016.0,28.0668,28.0937,28.031,28.031,3974016.0
2015-07-14 10:10:00,31.29,31.33,31.26,31.32,4746272.0,28.031,28.0668,28.0041,28.0578,4746272.0
2015-07-14 10:20:00,31.32,31.41,31.32,31.4,4540776.0,28.0578,28.1385,28.0578,28.1295,4540776.0
2015-07-14 10:30:00,31.4,31.43,31.37,31.37,3447640.0,28.1295,28.1564,28.1026,28.1026,3447640.0
2015-07-14 10:40:00,31.38,31.38,31.34,31.35,2904824.0,28.1116,28.1116,28.0758,28.0847,2904824.0
2015-07-14 10:50:00,31.35,31.41,31.35,31.39,2515000.0,28.0847,28.1385,28.0847,28.1205,2515000.0
2015-07-14 11:00:00,31.38,31.42,31.38,31.41,2233212.0,28.1116,28.1474,28.1116,28.1385,2233212.0
2015-07-14 11:10:00,31.41,31.48,31.41,31.46,3145796.0,28.1385,28.2012,28.1385,28.1833,3145796.0
2015-07-14 11:20:00,31.47,31.48,31.42,31.42,2632936.0,28.1922,28.2012,28.1474,28.1474,2632936.0
2015-07-14 11:30:00,31.43,31.5,31.41,31.48,2513024.0,28.1564,28.2191,28.1385,28.2012,2513024.0
2015-07-14 11:40:00,31.49,31.5,31.47,31.47,2217640.0,28.2101,28.2191,28.1922,28.1922,2217640.0
2015-07-14 11:50:00,31.47,31.51,31.47,31.47,2236448.0,28.1922,28.228,28.1922,28.1922,2236448.0
2015-07-14 12:00:00,31.47,31.48,31.43,31.44,1934876.0,28.1922,28.2012,28.1564,28.1653,1934876.0
2015-07-14 12:10:00,31.44,31.46,31.42,31.46,1678664.0,28.1653,28.1833,28.1474,28.1833,1678664.0
2015-07-14 12:20:00,31.45,31.47,31.43,31.46,1345292.0,28.1743,28.1922,28.1564,28.1833,1345292.0
2015-07-14 12:30:00,31.46,31.5,31.46,31.49,1260820.0,28.1833,28.2191,28.1833,28.2101,1260820.0
2015-07-14 12:40:00,31.49,31.5,31.45,31.45,1710020.0,28.2101,28.2191,28.1743,28.1743,1710020.0
2015-07-14 12:50:00,31.45,31.49,31.45,31.48,1524472.0,28.1743,28.2101,28.1743,28.2012,1524472.0
2015-07-14 13:00:00,31.48,31.49,31.46,31.48,1210200.0,28.2012,28.2101,28.1833,28.2012,1210200.0
2015-07-14 13:10:00,31.48,31.54,31.48,31.52,2707636.0,28.2012,28.2549,28.2012,28.237,2707636.0
2015-07-14 13:20:00,31.52,31.54,31.52,31.54,1686356.0,28.237,28.2549,28.237,28.2549,1686356.0
2015-07-14 13:30:00,31.54,31.57,31.54,31.56,2446208.0,28.2549,28.2818,28.2549,28.2728,2446208.0
2015-07-14 13:40:00,31.56,31.57,31.53,31.54,2172636.0,28.2728,28.2818,28.246,28.2549,2172636.0
2015-07-14 13:50:00,31.54,31.58,31.54,31.58,1852732.0,28.2549,28.2908,28.2549,28.2908,1852732.0
2015-07-14 14:00:00,31.57,31.59,31.54,31.56,2299096.0,28.2818,28.2997,28.2549,28.2728,2299096.0
2015-07-14 14:10:00,31.56,31.58,31.54,31.58,1426760.0,28.2728,28.2908,28.2549,28.2908,1426760.0
2015-07-14 14:20:00,31.58,31.58,31.54,31.55,1474144.0,28.2908,28.2908,28.2549,28.2639,1474144.0
2015-07-14 14:30:00,31.55,31.58,31.54,31.56,2309844.0,28.2639,28.2908,28.2549,28.2728,2309844.0
2015-07-14 14:40:00,31.56,31.57,31.54,31.54,1386764.0,28.2728,28.2818,28.2549,28.2549,1386764.0
2015-07-14 14:50:00,31.54,31.56,31.54,31.55,1279108.0,28.2549,28.2728,28.2549,28.2639,1279108.0
2015-07-14 15:00:00,31.55,31.56,31.5,31.51,2706152.0,28.2639,28.2728,28.2191,28.228,2706152.0
2015-07-14 15:10:00,31.5,31.5,31.43,31.48,4698288.0,28.2191,28.2191,28.1564,28.2012,4698288.0
2015-07-14 15:20:00,31.48,31.49,31.43,31.45,2692828.0,28.2012,28.2101,28.1564,28.1743,2692828.0
2015-07-14 15:30:00,31.45,31.45,31.39,31.4,3064944.0,28.1743,28.1743,28.1205,28.1295,3064944.0
2015-07-14 15:40:00,31.4,31.43,31.4,31.43,3492404.0,28.1295,28.1564,28.1295,28.1564,3492404.0
2015-07-14 15:50:00,31.43,31.44,31.4,31.4,5816544.0,28.1564,28.1653,28.1295,28.1295,5816544.0
2015-07-15 09:30:00,31.43,31.55,31.4,31.41,9202276.0,28.1564,28.2639,28.1295,28.1385,9202276.0
2015-07-15 09:40:00,31.41,31.5,31.41,31.48,5788228.0,28.1385,28.2191,28.1385,28.2012,5788228.0
2015-07-15 09:50:00,31.48,31.55,31.46,31.5,4683360.0,28.2012,28.2639,28.1833,28.2191,4683360.0
2015-07-15 10:00:00,31.5,31.65,31.49,31.63,5930380.0,28.2191,28.3535,28.2101,28.3355,5930380.0
2015-07-15 10:10:00,31.63,31.67,31.6,31.63,4549672.0,28.3355,28.3714,28.3087,28.3355,4549672.0
2015-07-15 10:20:00,31.63,31.64,31.59,31.59,3294236.0,28.3355,28.3445,28.2997,28.2997,3294236.0
2015-07-15 10:30:00,31.59,31.66,31.59,31.65,3922108.0,28.2997,28.3624,28.2997,28.3535,3922108.0
2015-07-15 10:40:00,31.65,31.71,31.65,31.68,5352428.0,28.3535,28.4072,28.3535,28.3803,5352428.0
2015-07-15 10:50:00,31.68,31.74,31.67,31.73,3363280.0,28.3803,28.4341,28.3714,28.4251,3363280.0
2015-07-15 11:00:00,31.73,31.78,31.73,31.78,5955276.0,28.4251,28.4699,28.4251,28.4699,5955276.0
2015-07-15 11:10:00,31.78,31.79,31.72,31.72,4216540.0,28.4699,28.4789,28.4162,28.4162,4216540.0
2015-07-15 11:20:00,31.73,31.74,31.7,31.72,2366880.0,28.4251,28.4341,28.3983,28.4162,2366880.0
2015-07-15 11:30:00,31.72,31.74,31.71,31.74,1786372.0,28.4162,28.4341,28.4072,28.4341,1786372.0
2015-07-15 11:40:00,31.74,31.75,31.67,31.68,2163176.0,28.4341,28.443,28.3714,28.3803,2163176.0
2015-07-15 11:50:00,31.68,31.7,31.63,31.68,3308804.0,28.3803,28.3983,28.3355,28.3803,3308804.0
2015-07-15 12:00:00,31.68,31.71,31.68,31.7,1134412.0,28.3803,28.4072,28.3803,28.3983,1134412.0
2015-07-15 12:10:00,31.71,31.71,31.65,31.66,1445700.0,28.4072,28.4072,28.3535,28.3624,1445700.0
2015-07-15 12:20:00,31.66,31.7,31.66,31.7,1319184.0,28.3624,28.3983,28.3624,28.3983,1319184.0
2015-07-15 12:30:00,31.7,31.71,31.66,31.7,1351440.0,28.3983,28.4072,28.3624,28.3983,1351440.0
2015-07-15 12:40:00,31.7,31.73,31.69,31.7,1426472.0,28.3983,28.4251,28.3893,28.3983,1426472.0
2015-07-15 12:50:00,31.7,31.71,31.65,31.68,1467168.0,28.3983,28.4072,28.3535,28.3803,1467168.0
2015-07-15 13:00:00,31.68,31.68,31.65,31.67,1088264.0,28.3803,28.3803,28.3535,28.3714,1088264.0
2015-07-15 13:10:00,31.67,31.7,31.66,31.69,1482384.0,28.3714,28.3983,28.3624,28.3893,1482384.0
2015-07-15 13:20:00,31.69,31.7,31.69,31.7,739112.0,28.3893,28.3983,28.3893,28.3983,739112.0
2015-07-15 13:30:00,31.7,31.7,31.66,31.67,1445448.0,28.3983,28.3983,28.3624,28.3714,1445448.0
2015-07-15 13:40:00,31.67,31.68,31.65,31.67,1119636.0,28.3714,28.3803,28.3535,28.3714,1119636.0
2015-07-15 13:50:00,31.67,31.7,31.67,31.7,988032.0,28.3714,28.3983,28.3714,28.3983,988032.0
2015-07-15 14:00:00,31.7,31.72,31.69,31.72,1760876.0,28.3983,28.4162,28.3893,28.4162,1760876.0
2015-07-15 14:10:00,31.72,31.77,31.71,31.75,2992084.0,28.4162,28.461,28.4072,28.443,2992084.0
2015-07-15 14:20:00,31.75,31.76,31.73,31.74,1663808.0,28.443,28.452,28.4251,28.4341,1663808.0
2015-07-15 14:30:00,31.74,31.74,31.67,31.7,2985160.0,28.4341,28.4341,28.3714,28.3983,2985160.0
2015-07-15 14:40:00,31.7,31.7,31.63,31.66,3565072.0,28.3983,28.3983,28.3355,28.3624,3565072.0
2015-07-15 14:50:00,31.66,31.66,31.6,31.66,3755072.0,28.3624,28.3624,28.3087,28.3624,3755072.0
2015-07-15 15:00:00,31.66,31.68,31.65,31.65,2554176.0,28.3624,28.3803,28.3535,28.3535,2554176.0
2015-07-15 15:10:00,31.66,31.68,31.64,31.67,2222668.0,28.3624,28.3803,28.3445,28.3714,2222668.0
2015-07-15 15:20:00,31.67,31.71,31.64,31.7,2405332.0,28.3714,28.4072,28.3445,28.3983,2405332.0
2015-07-15 15:30:00,31.7,31.72,31.66,31.68,2990356.0,28.3983,28.4162,28.3624,28.3803,2990356.0
2015-07-15 15:40:00,31.68,31.69,31.66,31.68,2808512.0,28.3803,28.3893,28.3624,28.3803,2808512.0
2015-07-15 15:50:00,31.68,31.72,31.67,31.71,5795532.0,28.3803,28.4162,28.3714,28.4072,5795532.0
2015-07-16 09:30:00,31.93,31.95,31.84,31.86,9462620.0,28.6043,28.6222,28.5237,28.5416,9462620.0
2015-07-16 09:40:00,31.86,31.97,31.84,31.97,6530160.0,28.5416,28.6401,28.5237,28.6401,6530160.0
2015-07-16 09:50:00,31.97,32.05,31.96,31.99,8565056.0,28.6401,28.7118,28.6312,28.658,8565056.0
2015-07-16 10:00:00,31.99,32.01,31.95,31.98,4843692.0,28.658,28.676,28.6222,28.6491,4843692.0
2015-07-16 10:10:00,31.98,31.99,31.91,31.94,3920980.0,28.6491,28.658,28.5864,28.6133,3920980.0
2015-07-16 10:20:00,31.94,31.95,31.88,31.88,3595020.0,28.6133,28.6222,28.5595,28.5595,3595020.0
2015-07-16 10:30:00,31.88,31.93,31.88,31.93,2421640.0,28.5595,28.6043,28.5595,28.6043,2421640.0
2015-07-16 10:40:00,31.93,31.93,31.85,31.89,2881316.0,28.6043,28.6043,28.5326,28.5685,2881316.0
2015-07-16 10:50:00,31.89,31.98,31.88,31.94,2534592.0,28.5685,28.6491,28.5595,28.6133,2534592.0
2015-07-16 11:00:00,31.94,31.96,31.93,31.95,1965120.0,28.6133,28.6312,28.6043,28.6222,1965120.0
2015-07-16 11:10:00,31.95,31.96,31.9,31.93,1869828.0,28.6222,28.6312,28.5774,28.6043,1869828.0
2015-07-16 11:20:00,31.93,31.95,31.91,31.95,1616768.0,28.6043,28.6222,28.5864,28.6222,1616768.0
2015-07-16 11:30:00,31.95,32.0,31.94,32.0,2927204.0,28.6222,28.667,28.6133,28.667,2927204.0
2015-07-16 11:40:00,32.0,32.03,31.98,31.99,2946332.0,28.667,28.6939,28.6491,28.658,2946332.0
2015-07-16 11:50:00,31.99,32.0,31.96,31.98,1317856.0,28.658,28.667,28.6312,28.6491,1317856.0
2015-07-16 12:00:00,31.98,31.99,31.96,31.99,1262108.0,28.6491,28.658,28.6312,28.658,1262108.0
2015-07-16 12:10:00,31.98,32.0,31.97,32.0,1951440.0,28.6491,28.667,28.6401,28.667,1951440.0
2015-07-16 12:20:00,32.0,32.04,32.0,32.01,2263888.0,28.667,28.7028,28.667,28.676,2263888.0
2015-07-16 12:30:00,32.01,32.02,31.99,32.0,1168892.0,28.676,28.6849,28.658,28.667,1168892.0
2015-07-16 12:40:00,32.0,32.02,31.99,32.02,1422972.0,28.667,28.6849,28.658,28.6849,1422972.0
2015-07-16 12:50:00,32.02,32.03,31.99,32.01,1498084.0,28.6849,28.6939,28.658,28.676,1498084.0
2015-07-16 13:00:00,32.01,32.02,31.98,31.99,1294440.0,28.676,28.6849,28.6491,28.658,1294440.0
2015-07-16 13:10:00,31.99,32.0,31.96,31.96,1720632.0,28.658,28.667,28.6312,28.6312,1720632.0
2015-07-16 13:20:00,31.96,31.99,31.95,31.98,1732940.0,28.6312,28.658,28.6222,28.6491,1732940.0
2015-07-16 13:30:00,31.98,32.01,31.98,32.0,1566864.0,28.6491,28.676,28.6491,28.667,1566864.0
2015-07-16 13:40:00,32.0,32.01,31.98,32.01,1450596.0,28.667,28.676,28.6491,28.676,1450596.0
2015-07-16 13:50:00,32.01,32.01,31.99,32.0,1159648.0,28.676,28.676,28.658,28.667,1159648.0
2015-07-16 14:00:00,32.0,32.02,31.99,32.02,1332040.0,28.667,28.6849,28.658,28.6849,1332040.0
2015-07-16 14:10:00,32.01,32.02,32.0,32.02,1314316.0,28.676,28.6849,28.667,28.6849,1314316.0
2015-07-16 14:20:00,32.02,32.06,32.02,32.04,2769184.0,28.6849,28.7208,28.6849,28.7028,2769184.0
2015-07-16 14:30:00,32.03,32.1,32.03,32.09,3199776.0,28.6939,28.7566,28.6939,28.7476,3199776.0
2015-07-16 14:40:00,32.09,32.12,32.08,32.11,3828256.0,28.7476,28.7745,28.7387,28.7656,3828256.0
2015-07-16 14:50:00,32.1,32.11,32.08,32.11,2478124.0,28.7566,28.7656,28.7387,28.7656,2478124.0
2015-07-16 15:00:00,32.11,32.12,32.1,32.11,2343512.0,28.7656,28.7745,28.7566,28.7656,2343512.0
2015-07-16 15:10:00,32.11,32.14,32.09,32.11,4735440.0,28.7656,28.7924,28.7476,28.7656,4735440.0
2015-07-16 15:20:00,32.11,32.14,32.1,32.14,2643004.0,28.7656,28.7924,28.7566,28.7924,2643004.0
2015-07-16 15:30:00,32.13,32.14,32.12,32.13,2832508.0,28.7835,28.7924,28.7745,28.7835,2832508.0
2015-07-16 15:40:00,32.13,32.14,32.09,32.11,3189796.0,28.7835,28.7924,28.7476,28.7656,3189796.0
2015-07-16 15:50:00,32.12,32.13,32.09,32.13,8861380.0,28.7745,28.7835,28.7476,28.7835,8861380.0
2015-07-17 09:30:00,32.27,32.27,32.16,32.17,17748720.0,28.9089,28.9089,28.8103,28.8193,17748720.0
2015-07-17 09:40:00,32.17,32.24,32.09,32.21,9529080.0,28.8193,28.882,28.7476,28.8551,9529080.0
2015-07-17 09:50:00,32.21,32.24,32.16,32.17,5044808.0,28.8551,28.882,28.8103,28.8193,5044808.0
2015-07-17 10:00:00,32.17,32.18,32.1,32.13,7306156.0,28.8193,28.8283,28.7566,28.7835,7306156.0
2015-07-17 10:10:00,32.13,32.18,32.1,32.11,4879196.0,28.7835,28.8283,28.7566,28.7656,4879196.0
2015-07-17 10:20:00,32.11,32.16,32.08,32.15,5246892.0,28.7656,28.8103,28.7387,28.8014,5246892.0
2015-07-17 10:30:00,32.15,32.27,32.13,32.26,6645472.0,28.8014,28.9089,28.7835,28.8999,6645472.0
2015-07-17 10:40:00,32.26,32.35,32.26,32.34,7011520.0,28.8999,28.9806,28.8999,28.9716,7011520.0
2015-07-17 10:50:00,32.34,32.38,32.32,32.35,6713016.0,28.9716,29.0074,28.9537,28.9806,6713016.0
2015-07-17 11:00:00,32.35,32.35,32.32,32.33,3381656.0,28.9806,28.9806,28.9537,28.9626,3381656.0
2015-07-17 11:10:00,32.33,32.36,32.32,32.32,3407012.0,28.9626,28.9895,28.9537,28.9537,3407012.0
2015-07-17 11:20:00,32.32,32.34,32.29,32.33,2806240.0,28.9537,28.9716,28.9268,28.9626,2806240.0
2015-07-17 11:30:00,32.33,32.36,32.32,32.33,2224920.0,28.9626,28.9895,28.9537,28.9626,2224920.0
2015-07-17 11:40:00,32.33,32.34,32.31,32.32,1685072.0,28.9626,28.9716,28.9447,28.9537,1685072.0
2015-07-17 11:50:00,32.32,32.32,32.24,32.26,3365092.0,28.9537,28.9537,28.882,28.8999,3365092.0
2015-07-17 12:00:00,32.26,32.26,32.2,32.25,2850184.0,28.8999,28.8999,28.8462,28.891,2850184.0
2015-07-17 12:10:00,32.25,32.29,32.24,32.28,1733760.0,28.891,28.9268,28.882,28.9178,1733760.0
2015-07-17 12:20:00,32.28,32.29,32.23,32.24,1808064.0,28.9178,28.9268,28.8731,28.882,1808064.0
2015-07-17 12:30:00,32.24,32.26,32.23,32.23,1080928.0,28.882,28.8999,28.8731,28.8731,1080928.0
2015-07-17 12:40:00,32.23,32.26,32.22,32.25,1369228.0,28.8731,28.8999,28.8641,28.891,1369228.0
2015-07-17 12:50:00,32.25,32.26,32.22,32.23,1384048.0,28.891,28.8999,28.8641,28.8731,1384048.0
2015-07-17 13:00:00,32.23,32.25,32.23,32.24,1453476.0,28.8731,28.891,28.8731,28.882,1453476.0
2015-07-17 13:10:00,32.24,32.25,32.22,32.24,2175528.0,28.882,28.891,28.8641,28.882,2175528.0
2015-07-17 13:20:00,32.24,32.28,32.24,32.26,1597852.0,28.882,28.9178,28.882,28.8999,1597852.0
2015-07-17 13:30:00,32.26,32.29,32.25,32.28,1816408.0,28.8999,28.9268,28.891,28.9178,1816408.0
2015-07-17 13:40:00,32.28,32.33,32.28,32.33,2412776.0,28.9178,28.9626,28.9178,28.9626,2412776.0
2015-07-17 13:50:00,32.33,32.35,32.29,32.32,2617644.0,28.9626,28.9806,28.9268,28.9537,2617644.0
2015-07-17 14:00:00,32.32,32.32,32.29,32.31,1899560.0,28.9537,28.9537,28.9268,28.9447,1899560.0
2015-07-17 14:10:00,32.31,32.34,32.3,32.33,1745640.0,28.9447,28.9716,28.9358,28.9626,1745640.0
2015-07-17 14:20:00,32.33,32.36,32.32,32.36,2353024.0,28.9626,28.9895,28.9537,28.9895,2353024.0
2015-07-17 14:30:00,32.36,32.37,32.34,32.35,3321800.0,28.9895,28.9985,28.9716,28.9806,3321800.0
2015-07-17 14:40:00,32.35,32.37,32.33,32.36,2227308.0,28.9806,28.9985,28.9626,28.9895,2227308.0
2015-07-17 14:50:00,32.36,32.38,32.35,32.37,1693868.0,28.9895,29.0074,28.9806,28.9985,1693868.0
2015-07-17 15:00:00,32.37,32.39,32.34,32.34,3775032.0,28.9985,29.0164,28.9716,28.9716,3775032.0
2015-07-17 15:10:00,32.34,32.34,32.29,32.31,3392332.0,28.9716,28.9716,28.9268,28.9447,3392332.0
2015-07-17 15:20:00,32.31,32.33,32.29,32.32,3141156.0,28.9447,28.9626,28.9268,28.9537,3141156.0
2015-07-17 15:30:00,32.32,32.38,32.31,32.38,3865132.0,28.9537,29.0074,28.9447,29.0074,3865132.0
2015-07-17 15:40:00,32.38,32.38,32.33,32.33,4518416.0,29.0074,29.0074,28.9626,28.9626,4518416.0
2015-07-17 15:50:00,32.33,32.41,32.33,32.41,12139324.0,28.9626,29.0343,28.9626,29.0343,12139324.0
2015-07-20 09:30:00,32.74,32.94,32.68,32.92,20173708.0,29.3299,29.5091,29.2762,29.4912,20173708.0
2015-07-20 09:40:00,32.92,32.92,32.76,32.89,10223436.0,29.4912,29.4912,29.3478,29.4643,10223436.0
2015-07-20 09:50:00,32.89,32.99,32.89,32.92,9919368.0,29.4643,29.5539,29.4643,29.4912,9919368.0
2015-07-20 10:00:00,32.92,32.97,32.84,32.89,6047404.0,29.4912,29.536,29.4195,29.4643,6047404.0
2015-07-20 10:10:00,32.89,32.92,32.82,32.82,6418244.0,29.4643,29.4912,29.4016,29.4016,6418244.0
2015-07-20 10:20:00,32.82,32.9,32.79,32.88,5176004.0,29.4016,29.4733,29.3747,29.4554,5176004.0
2015-07-20 10:30:00,32.87,32.93,32.87,32.93,4329908.0,29.4464,29.5001,29.4464,29.5001,4329908.0
2015-07-20 10:40:00,32.93,32.96,32.88,32.96,5044248.0,29.5001,29.527,29.4554,29.527,5044248.0
2015-07-20 10:50:00,32.96,33.0,32.94,32.98,5219576.0,29.527,29.5629,29.5091,29.5449,5219576.0
2015-07-20 11:00:00,32.98,33.02,32.97,33.01,8353172.0,29.5449,29.5808,29.536,29.5718,8353172.0
2015-07-20 11:10:00,33.01,33.04,33.0,33.02,3631744.0,29.5718,29.5987,29.5629,29.5808,3631744.0
2015-07-20 11:20:00,33.02,33.04,32.98,32.99,3736504.0,29.5808,29.5987,29.5449,29.5539,3736504.0
2015-07-20 11:30:00,32.99,33.03,32.94,32.98,3840268.0,29.5539,29.5897,29.5091,29.5449,3840268.0
2015-07-20 11:40:00,32.98,33.01,32.97,32.98,2649172.0,29.5449,29.5718,29.536,29.5449,2649172.0
2015-07-20 11:50:00,32.99,33.02,32.95,33.02,3649688.0,29.5539,29.5808,29.5181,29.5808,3649688.0
2015-07-20 12:00:00,33.02,33.05,33.01,33.04,3744636.0,29.5808,29.6076,29.5718,29.5987,3744636.0
2015-07-20 12:10:00,33.04,33.07,33.01,33.03,4275408.0,29.5987,29.6256,29.5718,29.5897,4275408.0
2015-07-20 12:20:00,33.03,33.05,33.01,33.02,2835184.0,29.5897,29.6076,29.5718,29.5808,2835184.0
2015-07-20 12:30:00,33.02,33.05,33.01,33.03,2915016.0,29.5808,29.6076,29.5718,29.5897,2915016.0
2015-07-20 12:40:00,33.03,33.05,33.01,33.02,1692120.0,29.5897,29.6076,29.5718,29.5808,1692120.0
2015-07-20 12:50:00,33.02,33.03,33.01,33.02,2470780.0,29.5808,29.5897,29.5718,29.5808,2470780.0
2015-07-20 13:00:00,33.02,33.05,33.01,33.04,2391080.0,29.5808,29.6076,29.5718,29.5987,2391080.0
2015-07-20 13:10:00,33.04,33.05,33.01,33.02,1997388.0,29.5987,29.6076,29.5718,29.5808,1997388.0
2015-07-20 13:20:00,33.02,33.05,33.01,33.05,2598804.0,29.5808,29.6076,29.5718,29.6076,2598804.0
2015-07-20 13:30:00,33.05,33.08,33.04,33.06,3232812.0,29.6076,29.6345,29.5987,29.6166,3232812.0
2015-07-20 13:40:00,33.06,33.09,33.06,33.07,2998828.0,29.6166,29.6435,29.6166,29.6256,2998828.0
2015-07-20 13:50:00,33.07,33.08,33.04,33.05,2598548.0,29.6256,29.6345,29.5987,29.6076,2598548.0
2015-07-20 14:00:00,33.05,33.1,33.04,33.09,3015804.0,29.6076,29.6524,29.5987,29.6435,3015804.0
2015-07-20 14:10:00,33.09,33.13,33.07,33.12,4557504.0,29.6435,29.6793,29.6256,29.6704,4557504.0
2015-07-20 14:20:00,33.12,33.18,33.12,33.16,4850468.0,29.6704,29.7241,29.6704,29.7062,4850468.0
2015-07-20 14:30:00,33.16,33.19,33.14,33.18,3537584.0,29.7062,29.7331,29.6883,29.7241,3537584.0
2015-07-20 14:40:00,33.18,33.19,33.16,33.17,3243240.0,29.7241,29.7331,29.7062,29.7151,3243240.0
2015-07-20 14:50:00,33.18,33.21,33.17,33.19,3093868.0,29.7241,29.751,29.7151,29.7331,3093868.0
2015-07-20 15:00:00,33.18,33.23,33.18,33.23,3912224.0,29.7241,29.7689,29.7241,29.7689,3912224.0
2015-07-20 15:10:00,33.23,33.24,33.18,33.18,4237648.0,29.7689,29.7779,29.7241,29.7241,4237648.0
2015-07-20 15:20:00,33.18,33.22,33.16,33.16,3691160.0,29.7241,29.7599,29.7062,29.7062,3691160.0
2015-07-20 15:30:00,33.16,33.17,33.03,33.05,7721016.0,29.7062,29.7151,29.5897,29.6076,7721016.0
2015-07-20 15:40:00,33.05,33.1,32.96,33.02,9443332.0,29.6076,29.6524,29.527,29.5808,9443332.0
2015-07-20 15:50:00,33.03,33.05,32.98,33.02,9169092.0,29.5897,29.6076,29.5449,29.5808,9169092.0
2015-07-21 09:30:00,33.21,33.23,32.7,32.72,21680020.0,29.751,29.7689,29.2941,29.312,21680020.0
2015-07-21 09:40:00,32.72,32.92,32.71,32.82,11712020.0,29.312,29.4912,29.3031,29.4016,11712020.0
2015-07-21 09:50:00,32.82,32.94,32.77,32.93,7269048.0,29.4016,29.5091,29.3568,29.5001,7269048.0
2015-07-21 10:00:00,32.93,32.95,32.81,32.82,5672100.0,29.5001,29.5181,29.3926,29.4016,5672100.0
2015-07-21 10:10:00,32.82,32.85,32.77,32.84,6560736.0,29.4016,29.4285,29.3568,29.4195,6560736.0
2015-07-21 10:20:00,32.84,32.85,32.75,32.77,5701004.0,29.4195,29.4285,29.3389,29.3568,5701004.0
2015-07-21 10:30:00,32.77,32.79,32.72,32.78,6204452.0,29.3568,29.3747,29.312,29.3658,6204452.0
2015-07-21 10:40:00,32.78,32.8,32.72,32.72,4461516.0,29.3658,29.3837,29.312,29.312,4461516.0
2015-07-21 10:50:00,32.72,32.72,32.61,32.64,8017064.0,29.312,29.312,29.2135,29.2403,8017064.0
2015-07-21 11:00:00,32.65,32.69,32.58,32.68,5870452.0,29.2493,29.2851,29.1866,29.2762,5870452.0
2015-07-21 11:10:00,32.68,32.7,32.63,32.63,4159792.0,29.2762,29.2941,29.2314,29.2314,4159792.0
2015-07-21 11:20:00,32.63,32.73,32.61,32.73,4386700.0,29.2314,29.321,29.2135,29.321,4386700.0
2015-07-21 11:30:00,32.73,32.8,32.7,32.79,4983588.0,29.321,29.3837,29.2941,29.3747,4983588.0
2015-07-21 11:40:00,32.79,32.79,32.74,32.79,3173748.0,29.3747,29.3747,29.3299,29.3747,3173748.0
2015-07-21 11:50:00,32.79,32.8,32.73,32.77,2491060.0,29.3747,29.3837,29.321,29.3568,2491060.0
2015-07-21 12:00:00,32.77,32.89,32.77,32.88,4423084.0,29.3568,29.4643,29.3568,29.4554,4423084.0
2015-07-21 12:10:00,32.87,32.91,32.85,32.86,3045180.0,29.4464,29.4822,29.4285,29.4374,3045180.0
2015-07-21 12:20:00,32.86,32.91,32.85,32.9,2373652.0,29.4374,29.4822,29.4285,29.4733,2373652.0
2015-07-21 12:30:00,32.9,32.91,32.82,32.82,3434932.0,29.4733,29.4822,29.4016,29.4016,3434932.0
2015-07-21 12:40:00,32.82,32.85,32.8,32.83,2063416.0,29.4016,29.4285,29.3837,29.4106,2063416.0
2015-07-21 12:50:00,32.83,32.83,32.8,32.82,1894956.0,29.4106,29.4106,29.3837,29.4016,1894956.0
2015-07-21 13:00:00,32.82,32.82,32.72,32.73,3219624.0,29.4016,29.4016,29.312,29.321,3219624.0
2015-07-21 13:10:00,32.73,32.86,32.73,32.85,2519084.0,29.321,29.4374,29.321,29.4285,2519084.0
2015-07-21 13:20:00,32.85,32.85,32.8,32.82,2181216.0,29.4285,29.4285,29.3837,29.4016,2181216.0
2015-07-21 13:30:00,32.82,32.82,32.74,32.78,2251868.0,29.4016,29.4016,29.3299,29.3658,2251868.0
2015-07-21 13:40:00,32.78,32.82,32.77,32.81,2000248.0,29.3658,29.4016,29.3568,29.3926,2000248.0
2015-07-21 13:50:00,32.81,32.83,32.8,32.81,1848008.0,29.3926,29.4106,29.3837,29.3926,1848008.0
2015-07-21 14:00:00,32.81,32.82,32.71,32.72,3711036.0,29.3926,29.4016,29.3031,29.312,3711036.0
2015-07-21 14:10:00,32.72,32.78,32.67,32.78,4667096.0,29.312,29.3658,29.2672,29.3658,4667096.0
2015-07-21 14:20:00,32.78,32.81,32.75,32.79,3736104.0,29.3658,29.3926,29.3389,29.3747,3736104.0
2015-07-21 14:30:00,32.79,32.8,32.73,32.77,3642780.0,29.3747,29.3837,29.321,29.3568,3642780.0
2015-07-21 14:40:00,32.77,32.8,32.76,32.77,3334816.0,29.3568,29.3837,29.3478,29.3568,3334816.0
2015-07-21 14:50:00,32.77,32.77,32.7,32.77,3848380.0,29.3568,29.3568,29.2941,29.3568,3848380.0
2015-07-21 15:00:00,32.77,32.8,32.73,32.74,4785048.0,29.3568,29.3837,29.321,29.3299,4785048.0
2015-07-21 15:10:00,32.74,32.76,32.69,32.72,4950696.0,29.3299,29.3478,29.2851,29.312,4950696.0
2015-07-21 15:20:00,32.72,32.73,32.69,32.69,4374664.0,29.312,29.321,29.2851,29.2851,4374664.0
2015-07-21 15:30:00,32.69,32.76,32.66,32.75,6357904.0,29.2851,29.3478,29.2583,29.3389,6357904.0
2015-07-21 15:40:00,32.75,32.77,32.71,32.75,7236256.0,29.3389,29.3568,29.3031,29.3389,7236256.0
2015-07-21 15:50:00,32.75,32.76,32.63,32.67,13715068.0,29.3389,29.3478,29.2314,29.2672,13715068.0
2015-07-22 09:30:00,30.5,31.14,30.5,31.0,69283312.0,27.3232,27.8966,27.3232,27.7712,69283312.0
2015-07-22 09:40:00,31.0,31.1,30.8,30.85,32889376.0,27.7712,27.8607,27.592,27.6368,32889376.0
2015-07-22 09:50:00,30.85,31.23,30.74,31.18,29475264.0,27.6368,27.9772,27.5382,27.9324,29475264.0
2015-07-22 10:00:00,31.18,31.24,31.08,31.13,19565672.0,27.9324,27.9862,27.8428,27.8876,19565672.0
2015-07-22 10:10:00,31.14,31.16,31.03,31.15,15823528.0,27.8966,27.9145,27.798,27.9055,15823528.0
2015-07-22 10:20:00,31.15,31.21,31.09,31.15,11418360.0,27.9055,27.9593,27.8518,27.9055,11418360.0
2015-07-22 10:30:00,31.15,31.16,30.98,31.02,13136044.0,27.9055,27.9145,27.7532,27.7891,13136044.0
2015-07-22 10:40:00,31.02,31.13,31.01,31.05,9384664.0,27.7891,27.8876,27.7801,27.816,9384664.0
2015-07-22 10:50:00,31.05,31.22,31.02,31.2,9998152.0,27.816,27.9682,27.7891,27.9503,9998152.0
2015-07-22 11:00:00,31.21,31.23,31.07,31.07,7733884.0,27.9593,27.9772,27.8339,27.8339,7733884.0
2015-07-22 11:10:00,31.07,31.11,31.04,31.09,6007720.0,27.8339,27.8697,27.807,27.8518,6007720.0
2015-07-22 11:20:00,31.09,31.13,30.98,30.98,7952608.0,27.8518,27.8876,27.7532,27.7532,7952608.0
2015-07-22 11:30:00,30.98,31.04,30.98,31.0,7099728.0,27.7532,27.807,27.7532,27.7712,7099728.0
2015-07-22 11:40:00,31.0,31.05,30.99,31.0,4946164.0,27.7712,27.816,27.7622,27.7712,4946164.0
2015-07-22 11:50:00,31.0,31.0,30.92,30.97,8442232.0,27.7712,27.7712,27.6995,27.7443,8442232.0
2015-07-22 12:00:00,30.97,31.04,30.96,31.0,5219040.0,27.7443,27.807,27.7353,27.7712,5219040.0
2015-07-22 12:10:00,31.0,31.09,30.97,31.07,4690848.0,27.7712,27.8518,27.7443,27.8339,4690848.0
2015-07-22 12:20:00,31.07,31.15,31.07,31.15,5319620.0,27.8339,27.9055,27.8339,27.9055,5319620.0
2015-07-22 12:30:00,31.15,31.16,31.09,31.13,4157996.0,27.9055,27.9145,27.8518,27.8876,4157996.0
2015-07-22 12:40:00,31.13,31.22,31.11,31.2,6124280.0,27.8876,27.9682,27.8697,27.9503,6124280.0
2015-07-22 12:50:00,31.2,31.2,31.14,31.18,4293632.0,27.9503,27.9503,27.8966,27.9324,4293632.0
2015-07-22 13:00:00,31.18,31.27,31.17,31.21,9200316.0,27.9324,28.013,27.9235,27.9593,9200316.0
2015-07-22 13:10:00,31.21,31.38,31.21,31.29,8183676.0,27.9593,28.1116,27.9593,28.031,8183676.0
2015-07-22 13:20:00,31.3,31.33,31.2,31.21,5869108.0,28.0399,28.0668,27.9503,27.9593,5869108.0
2015-07-22 13:30:00,31.21,31.25,31.21,31.22,4115028.0,27.9593,27.9951,27.9593,27.9682,4115028.0
2015-07-22 13:40:00,31.22,31.25,31.18,31.18,3440540.0,27.9682,27.9951,27.9324,27.9324,3440540.0
2015-07-22 13:50:00,31.18,31.24,31.13,31.22,3802788.0,27.9324,27.9862,27.8876,27.9682,3802788.0
2015-07-22 14:00:00,31.22,31.24,31.19,31.24,3197896.0,27.9682,27.9862,27.9414,27.9862,3197896.0
2015-07-22 14:10:00,31.24,31.24,31.18,31.22,3682048.0,27.9862,27.9862,27.9324,27.9682,3682048.0
2015-07-22 14:20:00,31.22,31.28,31.17,31.21,5671312.0,27.9682,28.022,27.9235,27.9593,5671312.0
2015-07-22 14:30:00,31.21,31.23,31.18,31.2,3557876.0,27.9593,27.9772,27.9324,27.9503,3557876.0
2015-07-22 14:40:00,31.21,31.23,31.18,31.21,4233368.0,27.9593,27.9772,27.9324,27.9593,4233368.0
2015-07-22 14:50:00,31.21,31.32,31.2,31.29,5806048.0,27.9593,28.0578,27.9503,28.031,5806048.0
2015-07-22 15:00:00,31.28,31.31,31.24,31.25,4697720.0,28.022,28.0489,27.9862,27.9951,4697720.0
2015-07-22 15:10:00,31.25,31.25,31.18,31.24,5367296.0,27.9951,27.9951,27.9324,27.9862,5367296.0
2015-07-22 15:20:00,31.24,31.3,31.23,31.25,4425696.0,27.9862,28.0399,27.9772,27.9951,4425696.0
2015-07-22 15:30:00,31.25,31.27,31.23,31.26,4756904.0,27.9951,28.013,27.9772,28.0041,4756904.0
2015-07-22 15:40:00,31.26,31.27,31.18,31.19,8973800.0,28.0041,28.013,27.9324,27.9414,8973800.0
2015-07-22 15:50:00,31.19,31.31,31.19,31.31,14322436.0,27.9414,28.0489,27.9414,28.0489,14322436.0
2015-07-23 09:30:00,31.55,31.69,31.46,31.57,18037216.0,28.2639,28.3893,28.1833,28.2818,18037216.0
2015-07-23 09:40:00,31.57,31.58,31.49,31.57,9795344.0,28.2818,28.2908,28.2101,28.2818,9795344.0
2015-07-23 09:50:00,31.56,31.57,31.43,31.49,7797784.0,28.2728,28.2818,28.1564,28.2101,7797784.0
2015-07-23 10:00:00,31.49,31.58,31.48,31.58,6118028.0,28.2101,28.2908,28.2012,28.2908,6118028.0
2015-07-23 10:10:00,31.57,31.67,31.56,31.67,8613568.0,28.2818,28.3714,28.2728,28.3714,8613568.0
2015-07-23 10:20:00,31.66,31.77,31.66,31.73,10328124.0,28.3624,28.461,28.3624,28.4251,10328124.0
2015-07-23 10:30:00,31.73,31.75,31.66,31.67,5196388.0,28.4251,28.443,28.3624,28.3714,5196388.0
2015-07-23 10:40:00,31.66,31.7,31.61,31.66,5477900.0,28.3624,28.3983,28.3176,28.3624,5477900.0
2015-07-23 10:50:00,31.66,31.73,31.66,31.72,4252104.0,28.3624,28.4251,28.3624,28.4162,4252104.0
2015-07-23 11:00:00,31.72,31.74,31.69,31.7,4256476.0,28.4162,28.4341,28.3893,28.3983,4256476.0
2015-07-23 11:10:00,31.69,31.71,31.64,31.65,3568576.0,28.3893,28.4072,28.3445,28.3535,3568576.0
2015-07-23 11:20:00,31.65,31.66,31.61,31.65,3862624.0,28.3535,28.3624,28.3176,28.3535,3862624.0
2015-07-23 11:30:00,31.65,31.68,31.62,31.64,2698844.0,28.3535,28.3803,28.3266,28.3445,2698844.0
2015-07-23 11:40:00,31.64,31.67,31.62,31.66,2720308.0,28.3445,28.3714,28.3266,28.3624,2720308.0
2015-07-23 11:50:00,31.66,31.67,31.59,31.6,3753484.0,28.3624,28.3714,28.2997,28.3087,3753484.0
2015-07-23 12:00:00,31.6,31.61,31.54,31.6,4230516.0,28.3087,28.3176,28.2549,28.3087,4230516.0
2015-07-23 12:10:00,31.6,31.61,31.55,31.57,2308068.0,28.3087,28.3176,28.2639,28.2818,2308068.0
2015-07-23 12:20:00,31.57,31.57,31.54,31.54,2333680.0,28.2818,28.2818,28.2549,28.2549,2333680.0
2015-07-23 12:30:00,31.55,31.61,31.54,31.55,3032600.0,28.2639,28.3176,28.2549,28.2639,3032600.0
2015-07-23 12:40:00,31.55,31.56,31.46,31.47,4006836.0,28.2639,28.2728,28.1833,28.1922,4006836.0
2015-07-23 12:50:00,31.47,31.5,31.42,31.49,3139432.0,28.1922,28.2191,28.1474,28.2101,3139432.0
2015-07-23 13:00:00,31.49,31.5,31.46,31.47,1624512.0,28.2101,28.2191,28.1833,28.1922,1624512.0
2015-07-23 13:10:00,31.47,31.48,31.42,31.46,2231640.0,28.1922,28.2012,28.1474,28.1833,2231640.0
2015-07-23 13:20:00,31.46,31.46,31.38,31.43,2935260.0,28.1833,28.1833,28.1116,28.1564,2935260.0
2015-07-23 13:30:00,31.43,31.43,31.33,31.36,3294884.0,28.1564,28.1564,28.0668,28.0937,3294884.0
2015-07-23 13:40:00,31.36,31.45,31.34,31.45,3099252.0,28.0937,28.1743,28.0758,28.1743,3099252.0
2015-07-23 13:50:00,31.45,31.49,31.42,31.47,2791688.0,28.1743,28.2101,28.1474,28.1922,2791688.0
2015-07-23 14:00:00,31.47,31.48,31.41,31.42,2094852.0,28.1922,28.2012,28.1385,28.1474,2094852.0
2015-07-23 14:10:00,31.42,31.45,31.4,31.43,1439688.0,28.1474,28.1743,28.1295,28.1564,1439688.0
2015-07-23 14:20:00,31.42,31.45,31.39,31.45,1928004.0,28.1474,28.1743,28.1205,28.1743,1928004.0
2015-07-23 14:30:00,31.44,31.5,31.43,31.5,2132288.0,28.1653,28.2191,28.1564,28.2191,2132288.0
2015-07-23 14:40:00,31.5,31.5,31.46,31.47,1911828.0,28.2191,28.2191,28.1833,28.1922,1911828.0
2015-07-23 14:50:00,31.48,31.48,31.39,31.41,2591804.0,28.2012,28.2012,28.1205,28.1385,2591804.0
2015-07-23 15:00:00,31.41,31.41,31.34,31.34,3973728.0,28.1385,28.1385,28.0758,28.0758,3973728.0
2015-07-23 15:10:00,31.34,31.36,31.27,31.32,6118804.0,28.0758,28.0937,28.013,28.0578,6118804.0
2015-07-23 15:20:00,31.32,31.34,31.3,31.33,3169460.0,28.0578,28.0758,28.0399,28.0668,3169460.0
2015-07-23 15:30:00,31.33,31.36,31.29,31.35,3862788.0,28.0668,28.0937,28.031,28.0847,3862788.0
2015-07-23 15:40:00,31.35,31.38,31.34,31.36,4158524.0,28.0847,28.1116,28.0758,28.0937,4158524.0
2015-07-23 15:50:00,31.36,31.36,31.27,31.29,10130856.0,28.0937,28.0937,28.013,28.031,10130856.0
2015-07-24 09:30:00,31.33,31.36,31.15,31.29,11463940.0,28.0668,28.0937,27.9055,28.031,11463940.0
2015-07-24 09:40:00,31.28,31.32,31.2,31.3,6053128.0,28.022,28.0578,27.9503,28.0399,6053128.0
2015-07-24 09:50:00,31.3,31.41,31.26,31.35,6760260.0,28.0399,28.1385,28.0041,28.0847,6760260.0
2015-07-24 10:00:00,31.35,31.43,31.28,31.42,5208316.0,28.0847,28.1564,28.022,28.1474,5208316.0
2015-07-24 10:10:00,31.42,31.43,31.3,31.31,4228420.0,28.1474,28.1564,28.0399,28.0489,4228420.0
2015-07-24 10:20:00,31.31,31.31,31.26,31.3,3445652.0,28.0489,28.0489,28.0041,28.0399,3445652.0
2015-07-24 10:30:00,31.3,31.3,31.26,31.27,2612272.0,28.0399,28.0399,28.0041,28.013,2612272.0
2015-07-24 10:40:00,31.28,31.31,31.26,31.29,3197120.0,28.022,28.0489,28.0041,28.031,3197120.0
2015-07-24 10:50:00,31.29,31.39,31.29,31.34,4561488.0,28.031,28.1205,28.031,28.0758,4561488.0
2015-07-24 11:00:00,31.34,31.4,31.33,31.36,2614808.0,28.0758,28.1295,28.0668,28.0937,2614808.0
2015-07-24 11:10:00,31.36,31.36,31.28,31.33,2420136.0,28.0937,28.0937,28.022,28.0668,2420136.0
2015-07-24 11:20:00,31.33,31.36,31.3,31.33,1909896.0,28.0668,28.0937,28.0399,28.0668,1909896.0
2015-07-24 11:30:00,31.33,31.37,31.31,31.33,1759264.0,28.0668,28.1026,28.0489,28.0668,1759264.0
2015-07-24 11:40:00,31.33,31.35,31.28,31.28,1948412.0,28.0668,28.0847,28.022,28.022,1948412.0
2015-07-24 11:50:00,31.29,31.31,31.22,31.28,3518480.0,28.031,28.0489,27.9682,28.022,3518480.0
2015-07-24 12:00:00,31.28,31.29,31.23,31.25,2864496.0,28.022,28.031,27.9772,27.9951,2864496.0
2015-07-24 12:10:00,31.25,31.25,31.21,31.23,1952604.0,27.9951,27.9951,27.9593,27.9772,1952604.0
2015-07-24 12:20:00,31.23,31.25,31.2,31.22,1694964.0,27.9772,27.9951,27.9503,27.9682,1694964.0
2015-07-24 12:30:00,31.22,31.23,31.2,31.21,1989368.0,27.9682,27.9772,27.9503,27.9593,1989368.0
2015-07-24 12:40:00,31.21,31.22,31.18,31.2,2242664.0,27.9593,27.9682,27.9324,27.9503,2242664.0
2015-07-24 12:50:00,31.2,31.2,31.1,31.11,4944540.0,27.9503,27.9503,27.8607,27.8697,4944540.0
2015-07-24 13:00:00,31.11,31.16,31.09,31.16,2816752.0,27.8697,27.9145,27.8518,27.9145,2816752.0
2015-07-24 13:10:00,31.16,31.17,31.04,31.09,3976364.0,27.9145,27.9235,27.807,27.8518,3976364.0
2015-07-24 13:20:00,31.09,31.13,31.08,31.1,2378896.0,27.8518,27.8876,27.8428,27.8607,2378896.0
2015-07-24 13:30:00,31.1,31.1,31.04,31.05,2728276.0,27.8607,27.8607,27.807,27.816,2728276.0
2015-07-24 13:40:00,31.05,31.06,30.98,31.06,5921864.0,27.816,27.8249,27.7532,27.8249,5921864.0
2015-07-24 13:50:00,31.06,31.09,31.04,31.08,2595996.0,27.8249,27.8518,27.807,27.8428,2595996.0
2015-07-24 14:00:00,31.07,31.09,31.01,31.01,2742952.0,27.8339,27.8518,27.7801,27.7801,2742952.0
2015-07-24 14:10:00,31.01,31.06,30.99,31.03,3133636.0,27.7801,27.8249,27.7622,27.798,3133636.0
2015-07-24 14:20:00,31.03,31.06,31.01,31.03,2435972.0,27.798,27.8249,27.7801,27.798,2435972.0
2015-07-24 14:30:00,31.03,31.07,31.0,31.05,2460488.0,27.798,27.8339,27.7712,27.816,2460488.0
2015-07-24 14:40:00,31.05,31.05,31.01,31.02,2195300.0,27.816,27.816,27.7801,27.7891,2195300.0
2015-07-24 14:50:00,31.02,31.13,31.02,31.11,3345604.0,27.7891,27.8876,27.7891,27.8697,3345604.0
2015-07-24 15:00:00,31.11,31.17,31.05,31.16,4047524.0,27.8697,27.9235,27.816,27.9145,4047524.0
2015-07-24 15:10:00,31.16,31.25,31.16,31.22,4430268.0,27.9145,27.9951,27.9145,27.9682,4430268.0
2015-07-24 15:20:00,31.21,31.24,31.16,31.17,4038132.0,27.9593,27.9862,27.9145,27.9235,4038132.0
2015-07-24 15:30:00,31.17,31.21,31.1,31.11,4398176.0,27.9235,27.9593,27.8607,27.8697,4398176.0
2015-07-24 15:40:00,31.11,31.18,31.1,31.16,5574648.0,27.8697,27.9324,27.8607,27.9145,5574648.0
2015-07-24 15:50:00,31.16,31.16,31.09,31.13,9850620.0,27.9145,27.9145,27.8518,27.8876,9850620.0
2015-07-27 09:30:00,30.77,30.82,30.53,30.62,18989208.0,27.5651,27.6099,27.3501,27.4307,18989208.0
2015-07-27 09:40:00,30.62,30.72,30.61,30.69,9680652.0,27.4307,27.5203,27.4218,27.4935,9680652.0
2015-07-27 09:50:00,30.69,30.83,30.65,30.8,8398072.0,27.4935,27.6189,27.4576,27.592,8398072.0
2015-07-27 10:00:00,30.8,30.8,30.6,30.61,7179824.0,27.592,27.592,27.4128,27.4218,7179824.0
2015-07-27 10:10:00,30.61,30.75,30.61,30.73,5109676.0,27.4218,27.5472,27.4218,27.5293,5109676.0
2015-07-27 10:20:00,30.73,30.75,30.65,30.7,3588572.0,27.5293,27.5472,27.4576,27.5024,3588572.0
2015-07-27 10:30:00,30.7,30.88,30.69,30.88,5794736.0,27.5024,27.6637,27.4935,27.6637,5794736.0
2015-07-27 10:40:00,30.88,30.89,30.8,30.83,4248396.0,27.6637,27.6726,27.592,27.6189,4248396.0
2015-07-27 10:50:00,30.83,30.86,30.81,30.84,2653452.0,27.6189,27.6457,27.601,27.6278,2653452.0
2015-07-27 11:00:00,30.84,30.9,30.83,30.88,2926120.0,27.6278,27.6816,27.6189,27.6637,2926120.0
2015-07-27 11:10:00,30.88,30.89,30.77,30.79,3156972.0,27.6637,27.6726,27.5651,27.583,3156972.0
2015-07-27 11:20:00,30.8,30.81,30.73,30.73,3146384.0,27.592,27.601,27.5293,27.5293,3146384.0
2015-07-27 11:30:00,30.73,30.77,30.7,30.71,3357052.0,27.5293,27.5651,27.5024,27.5114,3357052.0
2015-07-27 11:40:00,30.71,30.79,30.69,30.76,2706536.0,27.5114,27.583,27.4935,27.5562,2706536.0
2015-07-27 11:50:00,30.77,30.77,30.7,30.75,2420944.0,27.5651,27.5651,27.5024,27.5472,2420944.0
2015-07-27 12:00:00,30.75,30.77,30.73,30.75,1983552.0,27.5472,27.5651,27.5293,27.5472,1983552.0
2015-07-27 12:10:00,30.75,30.75,30.7,30.72,1736216.0,27.5472,27.5472,27.5024,27.5203,1736216.0
2015-07-27 12:20:00,30.72,30.74,30.7,30.73,1848304.0,27.5203,27.5382,27.5024,27.5293,1848304.0
2015-07-27 12:30:00,30.73,30.73,30.69,30.71,1747624.0,27.5293,27.5293,27.4935,27.5114,1747624.0
2015-07-27 12:40:00,30.71,30.72,30.68,30.68,1549620.0,27.5114,27.5203,27.4845,27.4845,1549620.0
2015-07-27 12:50:00,30.68,30.69,30.65,30.69,2743576.0,27.4845,27.4935,27.4576,27.4935,2743576.0
2015-07-27 13:00:00,30.69,30.76,30.68,30.75,2476796.0,27.4935,27.5562,27.4845,27.5472,2476796.0
2015-07-27 13:10:00,30.75,30.77,30.73,30.74,1721772.0,27.5472,27.5651,27.5293,27.5382,1721772.0
2015-07-27 13:20:00,30.74,30.74,30.7,30.74,1675372.0,27.5382,27.5382,27.5024,27.5382,1675372.0
2015-07-27 13:30:00,30.74,30.75,30.68,30.7,2376112.0,27.5382,27.5472,27.4845,27.5024,2376112.0
2015-07-27 13:40:00,30.7,30.7,30.67,30.68,2178020.0,27.5024,27.5024,27.4755,27.4845,2178020.0
2015-07-27 13:50:00,30.68,30.76,30.68,30.75,2237880.0,27.4845,27.5562,27.4845,27.5472,2237880.0
2015-07-27 14:00:00,30.75,30.82,30.74,30.78,2514204.0,27.5472,27.6099,27.5382,27.5741,2514204.0
2015-07-27 14:10:00,30.78,30.83,30.76,30.8,1638572.0,27.5741,27.6189,27.5562,27.592,1638572.0
2015-07-27 14:20:00,30.8,30.81,30.76,30.77,1494584.0,27.592,27.601,27.5562,27.5651,1494584.0
2015-07-27 14:30:00,30.77,30.78,30.74,30.76,1999632.0,27.5651,27.5741,27.5382,27.5562,1999632.0
2015-07-27 14:40:00,30.76,30.77,30.72,30.74,1607044.0,27.5562,27.5651,27.5203,27.5382,1607044.0
2015-07-27 14:50:00,30.74,30.75,30.69,30.71,2240200.0,27.5382,27.5472,27.4935,27.5114,2240200.0
2015-07-27 15:00:00,30.71,30.72,30.68,30.69,2791024.0,27.5114,27.5203,27.4845,27.4935,2791024.0
2015-07-27 15:10:00,30.69,30.74,30.66,30.67,2667956.0,27.4935,27.5382,27.4666,27.4755,2667956.0
2015-07-27 15:20:00,30.67,30.72,30.65,30.68,3037524.0,27.4755,27.5203,27.4576,27.4845,3037524.0
2015-07-27 15:30:00,30.68,30.7,30.66,30.68,2987404.0,27.4845,27.5024,27.4666,27.4845,2987404.0
2015-07-27 15:40:00,30.67,30.68,30.63,30.66,4133756.0,27.4755,27.4845,27.4397,27.4666,4133756.0
2015-07-27 15:50:00,30.66,30.73,30.61,30.73,13113824.0,27.4666,27.5293,27.4218,27.5293,13113824.0
2015-07-28 09:30:00,30.85,30.92,30.74,30.83,8851296.0,27.6368,27.6995,27.5382,27.6189,8851296.0
2015-07-28 09:40:00,30.83,30.83,30.73,30.75,5385312.0,27.6189,27.6189,27.5293,27.5472,5385312.0
2015-07-28 09:50:00,30.75,30.86,30.73,30.82,4906332.0,27.5472,27.6457,27.5293,27.6099,4906332.0
2015-07-28 10:00:00,30.82,30.83,30.73,30.75,4087716.0,27.6099,27.6189,27.5293,27.5472,4087716.0
2015-07-28 10:10:00,30.76,30.78,30.64,30.66,4910016.0,27.5562,27.5741,27.4487,27.4666,4910016.0
2015-07-28 10:20:00,30.66,30.71,30.64,30.68,4091284.0,27.4666,27.5114,27.4487,27.4845,4091284.0
2015-07-28 10:30:00,30.68,30.75,30.66,30.73,3402456.0,27.4845,27.5472,27.4666,27.5293,3402456.0
2015-07-28 10:40:00,30.73,30.79,30.73,30.75,3353356.0,27.5293,27.583,27.5293,27.5472,3353356.0
2015-07-28 10:50:00,30.75,30.82,30.74,30.81,2998856.0,27.5472,27.6099,27.5382,27.601,2998856.0
2015-07-28 11:00:00,30.81,30.85,30.81,30.83,2536620.0,27.601,27.6368,27.601,27.6189,2536620.0
2015-07-28 11:10:00,30.83,30.89,30.83,30.85,2883484.0,27.6189,27.6726,27.6189,27.6368,2883484.0
2015-07-28 11:20:00,30.85,30.85,30.8,30.83,2269244.0,27.6368,27.6368,27.592,27.6189,2269244.0
2015-07-28 11:30:00,30.83,30.86,30.81,30.82,2331696.0,27.6189,27.6457,27.601,27.6099,2331696.0
2015-07-28 11:40:00,30.83,30.84,30.8,30.82,2055520.0,27.6189,27.6278,27.592,27.6099,2055520.0
2015-07-28 11:50:00,30.82,30.82,30.79,30.82,1608408.0,27.6099,27.6099,27.583,27.6099,1608408.0
2015-07-28 12:00:00,30.82,30.84,30.8,30.82,1421640.0,27.6099,27.6278,27.592,27.6099,1421640.0
2015-07-28 12:10:00,30.82,30.9,30.79,30.89,2872816.0,27.6099,27.6816,27.583,27.6726,2872816.0
2015-07-28 12:20:00,30.89,30.91,30.84,30.87,1806952.0,27.6726,27.6905,27.6278,27.6547,1806952.0
2015-07-28 12:30:00,30.87,30.88,30.8,30.81,1841248.0,27.6547,27.6637,27.592,27.601,1841248.0
2015-07-28 12:40:00,30.81,30.82,30.79,30.81,1533168.0,27.601,27.6099,27.583,27.601,1533168.0
2015-07-28 12:50:00,30.81,30.84,30.8,30.8,1381120.0,27.601,27.6278,27.592,27.592,1381120.0
2015-07-28 13:00:00,30.81,30.87,30.8,30.87,1712192.0,27.601,27.6547,27.592,27.6547,1712192.0
2015-07-28 13:10:00,30.87,30.88,30.86,30.88,1569288.0,27.6547,27.6637,27.6457,27.6637,1569288.0
2015-07-28 13:20:00,30.88,30.89,30.84,30.85,1431820.0,27.6637,27.6726,27.6278,27.6368,1431820.0
2015-07-28 13:30:00,30.85,30.86,30.83,30.86,1631052.0,27.6368,27.6457,27.6189,27.6457,1631052.0
2015-07-28 13:40:00,30.86,30.89,30.86,30.89,1471280.0,27.6457,27.6726,27.6457,27.6726,1471280.0
2015-07-28 13:50:00,30.89,30.91,30.88,30.89,1512452.0,27.6726,27.6905,27.6637,27.6726,1512452.0
2015-07-28 14:00:00,30.88,30.94,30.86,30.93,2954436.0,27.6637,27.7174,27.6457,27.7085,2954436.0
2015-07-28 14:10:00,30.93,30.96,30.92,30.92,2457900.0,27.7085,27.7353,27.6995,27.6995,2457900.0
2015-07-28 14:20:00,30.93,30.97,30.91,30.96,2320096.0,27.7085,27.7443,27.6905,27.7353,2320096.0
2015-07-28 14:30:00,30.96,30.97,30.92,30.94,2161064.0,27.7353,27.7443,27.6995,27.7174,2161064.0
2015-07-28 14:40:00,30.95,30.97,30.93,30.95,2024944.0,27.7264,27.7443,27.7085,27.7264,2024944.0
2015-07-28 14:50:00,30.95,30.98,30.94,30.97,1801880.0,27.7264,27.7532,27.7174,27.7443,1801880.0
2015-07-28 15:00:00,30.97,30.97,30.92,30.92,2091584.0,27.7443,27.7443,27.6995,27.6995,2091584.0
2015-07-28 15:10:00,30.93,30.93,30.89,30.9,3367164.0,27.7085,27.7085,27.6726,27.6816,3367164.0
2015-07-28 15:20:00,30.9,30.91,30.81,30.82,3648604.0,27.6816,27.6905,27.601,27.6099,3648604.0
2015-07-28 15:30:00,30.82,30.85,30.8,30.82,4070068.0,27.6099,27.6368,27.592,27.6099,4070068.0
2015-07-28 15:40:00,30.82,30.85,30.81,30.82,3910172.0,27.6099,27.6368,27.601,27.6099,3910172.0
2015-07-28 15:50:00,30.82,30.86,30.79,30.85,7614132.0,27.6099,27.6457,27.583,27.6368,7614132.0
2015-07-29 09:30:00,30.79,30.88,30.72,30.81,7267712.0,27.583,27.6637,27.5203,27.601,7267712.0
2015-07-29 09:40:00,30.81,30.82,30.66,30.67,5997912.0,27.601,27.6099,27.4666,27.4755,5997912.0
2015-07-29 09:50:00,30.67,30.73,30.65,30.68,4305556.0,27.4755,27.5293,27.4576,27.4845,4305556.0
2015-07-29 10:00:00,30.68,30.7,30.57,30.64,6419972.0,27.4845,27.5024,27.386,27.4487,6419972.0
2015-07-29 10:10:00,30.63,30.64,30.57,30.61,4607204.0,27.4397,27.4487,27.386,27.4218,4607204.0
2015-07-29 10:20:00,30.61,30.69,30.6,30.68,3840032.0,27.4218,27.4935,27.4128,27.4845,3840032.0
2015-07-29 10:30:00,30.68,30.74,30.68,30.74,2886028.0,27.4845,27.5382,27.4845,27.5382,2886028.0
2015-07-29 10:40:00,30.74,30.77,30.72,30.74,3928504.0,27.5382,27.5651,27.5203,27.5382,3928504.0
2015-07-29 10:50:00,30.74,30.74,30.66,30.68,2506360.0,27.5382,27.5382,27.4666,27.4845,2506360.0
2015-07-29 11:00:00,30.68,30.7,30.63,30.65,2632976.0,27.4845,27.5024,27.4397,27.4576,2632976.0
2015-07-29 11:10:00,30.65,30.69,30.63,30.69,2030956.0,27.4576,27.4935,27.4397,27.4935,2030956.0
2015-07-29 11:20:00,30.68,30.71,30.63,30.64,2787104.0,27.4845,27.5114,27.4397,27.4487,2787104.0
2015-07-29 11:30:00,30.64,30.69,30.63,30.66,1844492.0,27.4487,27.4935,27.4397,27.4666,1844492.0
2015-07-29 11:40:00,30.66,30.7,30.65,30.67,1742172.0,27.4666,27.5024,27.4576,27.4755,1742172.0
2015-07-29 11:50:00,30.67,30.7,30.65,30.69,1386856.0,27.4755,27.5024,27.4576,27.4935,1386856.0
2015-07-29 12:00:00,30.69,30.71,30.66,30.67,1031640.0,27.4935,27.5114,27.4666,27.4755,1031640.0
2015-07-29 12:10:00,30.67,30.68,30.64,30.65,1782500.0,27.4755,27.4845,27.4487,27.4576,1782500.0
2015-07-29 12:20:00,30.65,30.65,30.62,30.65,2225880.0,27.4576,27.4576,27.4307,27.4576,2225880.0
2015-07-29 12:30:00,30.65,30.65,30.62,30.65,1411204.0,27.4576,27.4576,27.4307,27.4576,1411204.0
2015-07-29 12:40:00,30.65,30.67,30.61,30.66,1566984.0,27.4576,27.4755,27.4218,27.4666,1566984.0
2015-07-29 12:50:00,30.66,30.68,30.63,30.65,1278808.0,27.4666,27.4845,27.4397,27.4576,1278808.0
2015-07-29 13:00:00,30.65,30.68,30.64,30.66,1079900.0,27.4576,27.4845,27.4487,27.4666,1079900.0
2015-07-29 13:10:00,30.66,30.68,30.65,30.67,1449924.0,27.4666,27.4845,27.4576,27.4755,1449924.0
2015-07-29 13:20:00,30.67,30.69,30.66,30.68,1134808.0,27.4755,27.4935,27.4666,27.4845,1134808.0
2015-07-29 13:30:00,30.68,30.72,30.68,30.72,1323196.0,27.4845,27.5203,27.4845,27.5203,1323196.0
2015-07-29 13:40:00,30.71,30.73,30.69,30.7,1447516.0,27.5114,27.5293,27.4935,27.5024,1447516.0
2015-07-29 13:50:00,30.71,30.71,30.65,30.69,1511584.0,27.5114,27.5114,27.4576,27.4935,1511584.0
2015-07-29 14:00:00,30.69,30.78,30.62,30.68,5707756.0,27.4935,27.5741,27.4307,27.4845,5707756.0
2015-07-29 14:10:00,30.68,30.78,30.66,30.75,2992152.0,27.4845,27.5741,27.4666,27.5472,2992152.0
2015-07-29 14:20:00,30.75,30.77,30.71,30.74,2480256.0,27.5472,27.5651,27.5114,27.5382,2480256.0
2015-07-29 14:30:00,30.74,30.78,30.74,30.77,2106456.0,27.5382,27.5741,27.5382,27.5651,2106456.0
2015-07-29 14:40:00,30.77,30.82,30.76,30.79,4046604.0,27.5651,27.6099,27.5562,27.583,4046604.0
2015-07-29 14:50:00,30.79,30.81,30.77,30.78,2678324.0,27.583,27.601,27.5651,27.5741,2678324.0
2015-07-29 15:00:00,30.78,30.8,30.71,30.72,2764168.0,27.5741,27.592,27.5114,27.5203,2764168.0
2015-07-29 15:10:00,30.72,30.74,30.7,30.72,2897840.0,27.5203,27.5382,27.5024,27.5203,2897840.0
2015-07-29 15:20:00,30.72,30.75,30.71,30.72,2717536.0,27.5203,27.5472,27.5114,27.5203,2717536.0
2015-07-29 15:30:00,30.72,30.74,30.66,30.69,3747644.0,27.5203,27.5382,27.4666,27.4935,3747644.0
2015-07-29 15:40:00,30.69,30.71,30.67,30.68,2986312.0,27.4935,27.5114,27.4755,27.4845,2986312.0
2015-07-29 15:50:00,30.68,30.75,30.68,30.75,10053012.0,27.4845,27.5472,27.4845,27.5472,10053012.0
2015-07-30 09:30:00,30.57,30.64,30.48,30.56,13472028.0,27.386,27.4487,27.3053,27.377,13472028.0
2015-07-30 09:40:00,30.56,30.61,30.47,30.48,7264032.0,27.377,27.4218,27.2964,27.3053,7264032.0
2015-07-30 09:50:00,30.48,30.53,30.43,30.47,8128448.0,27.3053,27.3501,27.2605,27.2964,8128448.0
2015-07-30 10:00:00,30.47,30.52,30.43,30.47,5796896.0,27.2964,27.3412,27.2605,27.2964,5796896.0
2015-07-30 10:10:00,30.47,30.55,30.46,30.53,4295292.0,27.2964,27.368,27.2874,27.3501,4295292.0
2015-07-30 10:20:00,30.53,30.54,30.49,30.52,2396920.0,27.3501,27.3591,27.3143,27.3412,2396920.0
2015-07-30 10:30:00,30.52,30.56,30.49,30.53,3280244.0,27.3412,27.377,27.3143,27.3501,3280244.0
2015-07-30 10:40:00,30.53,30.61,30.51,30.57,3598140.0,27.3501,27.4218,27.3322,27.386,3598140.0
2015-07-30 10:50:00,30.58,30.59,30.51,30.52,2469724.0,27.3949,27.4039,27.3322,27.3412,2469724.0
2015-07-30 11:00:00,30.52,30.53,30.44,30.47,3256488.0,27.3412,27.3501,27.2695,27.2964,3256488.0
2015-07-30 11:10:00,30.47,30.52,30.46,30.5,3122772.0,27.2964,27.3412,27.2874,27.3232,3122772.0
2015-07-30 11:20:00,30.5,30.54,30.49,30.53,2479908.0,27.3232,27.3591,27.3143,27.3501,2479908.0
2015-07-30 11:30:00,30.53,30.58,30.53,30.56,2115376.0,27.3501,27.3949,27.3501,27.377,2115376.0
2015-07-30 11:40:00,30.56,30.58,30.53,30.55,2227264.0,27.377,27.3949,27.3501,27.368,2227264.0
2015-07-30 11:50:00,30.55,30.57,30.54,30.57,1466032.0,27.368,27.386,27.3591,27.386,1466032.0
2015-07-30 12:00:00,30.57,30.58,30.55,30.55,1643148.0,27.386,27.3949,27.368,27.368,1643148.0
2015-07-30 12:10:00,30.56,30.58,30.54,30.57,1402088.0,27.377,27.3949,27.3591,27.386,1402088.0
2015-07-30 12:20:00,30.56,30.6,30.56,30.57,1823672.0,27.377,27.4128,27.377,27.386,1823672.0
2015-07-30 12:30:00,30.57,30.58,30.53,30.56,1234300.0,27.386,27.3949,27.3501,27.377,1234300.0
2015-07-30 12:40:00,30.55,30.57,30.55,30.55,1222696.0,27.368,27.386,27.368,27.368,1222696.0
2015-07-30 12:50:00,30.55,30.58,30.55,30.58,1190268.0,27.368,27.3949,27.368,27.3949,1190268.0
2015-07-30 13:00:00,30.58,30.6,30.54,30.56,1928940.0,27.3949,27.4128,27.3591,27.377,1928940.0
2015-07-30 13:10:00,30.56,30.58,30.55,30.57,1481420.0,27.377,27.3949,27.368,27.386,1481420.0
2015-07-30 13:20:00,30.57,30.58,30.55,30.56,1632296.0,27.386,27.3949,27.368,27.377,1632296.0
2015-07-30 13:30:00,30.56,30.57,30.54,30.54,1685640.0,27.377,27.386,27.3591,27.3591,1685640.0
2015-07-30 13:40:00,30.54,30.55,30.49,30.52,2347032.0,27.3591,27.368,27.3143,27.3412,2347032.0
2015-07-30 13:50:00,30.52,30.54,30.48,30.49,1921112.0,27.3412,27.3591,27.3053,27.3143,1921112.0
2015-07-30 14:00:00,30.49,30.52,30.47,30.49,2017220.0,27.3143,27.3412,27.2964,27.3143,2017220.0
2015-07-30 14:10:00,30.49,30.52,30.48,30.51,1560256.0,27.3143,27.3412,27.3053,27.3322,1560256.0
2015-07-30 14:20:00,30.51,30.54,30.5,30.52,1273404.0,27.3322,27.3591,27.3232,27.3412,1273404.0
2015-07-30 14:30:00,30.52,30.53,30.5,30.52,1208796.0,27.3412,27.3501,27.3232,27.3412,1208796.0
2015-07-30 14:40:00,30.52,30.56,30.51,30.55,1473460.0,27.3412,27.377,27.3322,27.368,1473460.0
2015-07-30 14:50:00,30.55,30.57,30.53,30.54,2113676.0,27.368,27.386,27.3501,27.3591,2113676.0
2015-07-30 15:00:00,30.54,30.57,30.53,30.56,1562280.0,27.3591,27.386,27.3501,27.377,1562280.0
2015-07-30 15:10:00,30.55,30.56,30.54,30.55,1622460.0,27.368,27.377,27.3591,27.368,1622460.0
2015-07-30 15:20:00,30.55,30.6,30.55,30.6,2674472.0,27.368,27.4128,27.368,27.4128,2674472.0
2015-07-30 15:30:00,30.6,30.64,30.58,30.61,4057016.0,27.4128,27.4487,27.3949,27.4218,4057016.0
2015-07-30 15:40:00,30.61,30.64,30.59,30.63,2862104.0,27.4218,27.4487,27.4039,27.4397,2862104.0
2015-07-30 15:50:00,30.63,30.63,30.59,30.59,5587184.0,27.4397,27.4397,27.4039,27.4039,5587184.0
2015-07-31 09:30:00,30.65,30.66,30.44,30.44,10449212.0,27.4576,27.4666,27.2695,27.2695,10449212.0
2015-07-31 09:40:00,30.45,30.48,30.38,30.4,7651940.0,27.2784,27.3053,27.2157,27.2337,7651940.0
2015-07-31 09:50:00,30.4,30.45,30.38,30.39,5463424.0,27.2337,27.2784,27.2157,27.2247,5463424.0
2015-07-31 10:00:00,30.39,30.41,30.3,30.38,9051848.0,27.2247,27.2426,27.1441,27.2157,9051848.0
2015-07-31 10:10:00,30.37,30.38,30.23,30.25,8406512.0,27.2068,27.2157,27.0814,27.0993,8406512.0
2015-07-31 10:20:00,30.25,30.34,30.25,30.32,6085956.0,27.0993,27.1799,27.0993,27.162,6085956.0
2015-07-31 10:30:00,30.33,30.36,30.29,30.32,4503960.0,27.1709,27.1978,27.1351,27.162,4503960.0
2015-07-31 10:40:00,30.32,30.35,30.3,30.34,2647396.0,27.162,27.1889,27.1441,27.1799,2647396.0
2015-07-31 10:50:00,30.34,30.41,30.34,30.37,3581456.0,27.1799,27.2426,27.1799,27.2068,3581456.0
2015-07-31 11:00:00,30.37,30.37,30.31,30.32,2624380.0,27.2068,27.2068,27.153,27.162,2624380.0
2015-07-31 11:10:00,30.32,30.33,30.28,30.31,3870428.0,27.162,27.1709,27.1262,27.153,3870428.0
2015-07-31 11:20:00,30.31,30.34,30.3,30.34,3211664.0,27.153,27.1799,27.1441,27.1799,3211664.0
2015-07-31 11:30:00,30.34,30.38,30.31,30.34,2421600.0,27.1799,27.2157,27.153,27.1799,2421600.0
2015-07-31 11:40:00,30.34,30.37,30.32,30.36,2369040.0,27.1799,27.2068,27.162,27.1978,2369040.0
2015-07-31 11:50:00,30.36,30.39,30.35,30.36,1970220.0,27.1978,27.2247,27.1889,27.1978,1970220.0
2015-07-31 12:00:00,30.36,30.38,30.35,30.37,1336944.0,27.1978,27.2157,27.1889,27.2068,1336944.0
2015-07-31 12:10:00,30.37,30.43,30.37,30.4,3036256.0,27.2068,27.2605,27.2068,27.2337,3036256.0
2015-07-31 12:20:00,30.4,30.42,30.38,30.38,1778048.0,27.2337,27.2516,27.2157,27.2157,1778048.0
2015-07-31 12:30:00,30.38,30.39,30.32,30.33,2628512.0,27.2157,27.2247,27.162,27.1709,2628512.0
2015-07-31 12:40:00,30.33,30.36,30.33,30.34,1608528.0,27.1709,27.1978,27.1709,27.1799,1608528.0
2015-07-31 12:50:00,30.34,30.36,30.32,30.33,1770208.0,27.1799,27.1978,27.162,27.1709,1770208.0
2015-07-31 13:00:00,30.32,30.35,30.32,30.34,1503668.0,27.162,27.1889,27.162,27.1799,1503668.0
2015-07-31 13:10:00,30.34,30.37,30.32,30.36,1795264.0,27.1799,27.2068,27.162,27.1978,1795264.0
2015-07-31 13:20:00,30.36,30.38,30.34,30.34,1455332.0,27.1978,27.2157,27.1799,27.1799,1455332.0
2015-07-31 13:30:00,30.34,30.35,30.32,30.33,1730876.0,27.1799,27.1889,27.162,27.1709,1730876.0
2015-07-31 13:40:00,30.33,30.34,30.31,30.32,1458872.0,27.1709,27.1799,27.153,27.162,1458872.0
2015-07-31 13:50:00,30.32,30.33,30.3,30.32,2008240.0,27.162,27.1709,27.1441,27.162,2008240.0
2015-07-31 14:00:00,30.32,30.35,30.31,30.33,2434160.0,27.162,27.1889,27.153,27.1709,2434160.0
2015-07-31 14:10:00,30.33,30.34,30.32,30.32,2211512.0,27.1709,27.1799,27.162,27.162,2211512.0
2015-07-31 14:20:00,30.33,30.34,30.3,30.33,2954112.0,27.1709,27.1799,27.1441,27.1709,2954112.0
2015-07-31 14:30:00,30.33,30.36,30.28,30.31,2185220.0,27.1709,27.1978,27.1262,27.153,2185220.0
2015-07-31 14:40:00,30.31,30.32,30.28,30.3,2829912.0,27.153,27.162,27.1262,27.1441,2829912.0
2015-07-31 14:50:00,30.3,30.32,30.27,30.28,2490024.0,27.1441,27.162,27.1172,27.1262,2490024.0
2015-07-31 15:00:00,30.28,30.31,30.27,30.29,2425628.0,27.1262,27.153,27.1172,27.1351,2425628.0
2015-07-31 15:10:00,30.29,30.33,30.28,30.33,2625476.0,27.1351,27.1709,27.1262,27.1709,2625476.0
2015-07-31 15:20:00,30.33,30.33,30.27,30.27,3486540.0,27.1709,27.1709,27.1172,27.1172,3486540.0
2015-07-31 15:30:00,30.27,30.32,30.27,30.31,3519136.0,27.1172,27.162,27.1172,27.153,3519136.0
2015-07-31 15:40:00,30.31,30.35,30.31,30.33,5337592.0,27.153,27.1889,27.153,27.1709,5337592.0
2015-07-31 15:50:00,30.33,30.39,30.29,30.36,13524652.0,27.1709,27.2247,27.1351,27.1978,13524652.0
2015-08-03 09:30:00,30.38,30.62,30.26,30.61,14028048.0,27.2157,27.4307,27.1082,27.4218,14028048.0
2015-08-03 09:40:00,30.61,30.64,30.47,30.51,10239360.0,27.4218,27.4487,27.2964,27.3322,10239360.0
2015-08-03 09:50:00,30.51,30.57,30.43,30.44,5585860.0,27.3322,27.386,27.2605,27.2695,5585860.0
2015-08-03 10:00:00,30.45,30.47,30.31,30.32,5788736.0,27.2784,27.2964,27.153,27.162,5788736.0
2015-08-03 10:10:00,30.32,30.41,30.31,30.32,4602648.0,27.162,27.2426,27.153,27.162,4602648.0
2015-08-03 10:20:00,30.32,30.34,30.19,30.25,6793384.0,27.162,27.1799,27.0455,27.0993,6793384.0
2015-08-03 10:30:00,30.26,30.26,30.2,30.25,3976700.0,27.1082,27.1082,27.0545,27.0993,3976700.0
2015-08-03 10:40:00,30.25,30.25,30.18,30.2,3992276.0,27.0993,27.0993,27.0366,27.0545,3992276.0
2015-08-03 10:50:00,30.2,30.21,30.13,30.16,4528352.0,27.0545,27.0634,26.9918,27.0187,4528352.0
2015-08-03 11:00:00,30.16,30.25,30.16,30.24,4166388.0,27.0187,27.0993,27.0187,27.0903,4166388.0
2015-08-03 11:10:00,30.25,30.3,30.23,30.27,3130312.0,27.0993,27.1441,27.0814,27.1172,3130312.0
2015-08-03 11:20:00,30.27,30.29,30.24,30.25,2413772.0,27.1172,27.1351,27.0903,27.0993,2413772.0
2015-08-03 11:30:00,30.25,30.28,30.17,30.17,2688848.0,27.0993,27.1262,27.0276,27.0276,2688848.0
2015-08-03 11:40:00,30.17,30.22,30.14,30.17,2880728.0,27.0276,27.0724,27.0007,27.0276,2880728.0
2015-08-03 11:50:00,30.17,30.17,30.08,30.12,4393240.0,27.0276,27.0276,26.947,26.9828,4393240.0
2015-08-03 12:00:00,30.13,30.14,30.03,30.04,3903776.0,26.9918,27.0007,26.9022,26.9112,3903776.0
2015-08-03 12:10:00,30.04,30.05,29.97,29.97,9585320.0,26.9112,26.9201,26.8484,26.8484,9585320.0
2015-08-03 12:20:00,29.97,30.06,29.95,30.05,4960916.0,26.8484,26.9291,26.8305,26.9201,4960916.0
2015-08-03 12:30:00,30.04,30.05,29.94,29.96,3894608.0,26.9112,26.9201,26.8216,26.8395,3894608.0
2015-08-03 12:40:00,29.96,29.98,29.68,29.74,12107836.0,26.8395,26.8574,26.5886,26.6424,12107836.0
2015-08-03 12:50:00,29.74,29.75,29.38,29.5,18987380.0,26.6424,26.6514,26.3199,26.4274,18987380.0
2015-08-03 13:00:00,29.5,29.61,29.43,29.43,12015980.0,26.4274,26.5259,26.3647,26.3647,12015980.0
2015-08-03 13:10:00,29.43,29.53,29.42,29.42,9638616.0,26.3647,26.4543,26.3557,26.3557,9638616.0
2015-08-03 13:20:00,29.42,29.61,29.4,29.59,8203300.0,26.3557,26.5259,26.3378,26.508,8203300.0
2015-08-03 13:30:00,29.59,29.64,29.55,29.58,6322540.0,26.508,26.5528,26.4722,26.4991,6322540.0
2015-08-03 13:40:00,29.58,29.67,29.58,29.66,5145872.0,26.4991,26.5797,26.4991,26.5707,5145872.0
2015-08-03 13:50:00,29.66,29.71,29.65,29.68,6100076.0,26.5707,26.6155,26.5618,26.5886,6100076.0
2015-08-03 14:00:00,29.68,29.68,29.61,29.62,5090828.0,26.5886,26.5886,26.5259,26.5349,5090828.0
2015-08-03 14:10:00,29.62,29.68,29.61,29.63,3925768.0,26.5349,26.5886,26.5259,26.5439,3925768.0
2015-08-03 14:20:00,29.63,29.66,29.58,29.66,4147580.0,26.5439,26.5707,26.4991,26.5707,4147580.0
2015-08-03 14:30:00,29.66,29.67,29.62,29.65,3545372.0,26.5707,26.5797,26.5349,26.5618,3545372.0
2015-08-03 14:40:00,29.65,29.7,29.64,29.69,4992352.0,26.5618,26.6066,26.5528,26.5976,4992352.0
2015-08-03 14:50:00,29.7,29.7,29.64,29.68,3655908.0,26.6066,26.6066,26.5528,26.5886,3655908.0
2015-08-03 15:00:00,29.68,29.72,29.66,29.68,4150972.0,26.5886,26.6245,26.5707,26.5886,4150972.0
2015-08-03 15:10:00,29.68,29.68,29.58,29.58,4782432.0,26.5886,26.5886,26.4991,26.4991,4782432.0
2015-08-03 15:20:00,29.59,29.6,29.47,29.51,8011200.0,26.508,26.517,26.4005,26.4364,8011200.0
2015-08-03 15:30:00,29.51,29.55,29.47,29.54,7167780.0,26.4364,26.4722,26.4005,26.4632,7167780.0
2015-08-03 15:40:00,29.54,29.57,29.49,29.53,7715724.0,26.4632,26.4901,26.4184,26.4543,7715724.0
2015-08-03 15:50:00,29.52,29.61,29.5,29.61,12893696.0,26.4453,26.5259,26.4274,26.5259,12893696.0
2015-08-04 09:30:00,29.36,29.43,28.94,28.98,33117860.0,26.302,26.3647,25.9257,25.9616,33117860.0
2015-08-04 09:40:00,28.98,29.15,28.88,29.06,21570836.0,25.9616,26.1139,25.872,26.0332,21570836.0
2015-08-04 09:50:00,29.06,29.2,28.95,28.99,14945108.0,26.0332,26.1586,25.9347,25.9705,14945108.0
2015-08-04 10:00:00,29.0,29.06,28.92,29.04,13757836.0,25.9795,26.0332,25.9078,26.0153,13757836.0
2015-08-04 10:10:00,29.04,29.04,28.53,28.7,36674392.0,26.0153,26.0153,25.5584,25.7107,36674392.0
2015-08-04 10:20:00,28.7,28.84,28.68,28.72,19190324.0,25.7107,25.8361,25.6928,25.7286,19190324.0
2015-08-04 10:30:00,28.71,28.79,28.59,28.6,12672552.0,25.7197,25.7913,25.6122,25.6211,12672552.0
2015-08-04 10:40:00,28.6,28.62,28.43,28.45,23181892.0,25.6211,25.6391,25.4688,25.4868,23181892.0
2015-08-04 10:50:00,28.45,28.48,28.31,28.4,25913868.0,25.4868,25.5136,25.3613,25.442,25913868.0
2015-08-04 11:00:00,28.4,28.6,28.36,28.56,19587740.0,25.442,25.6211,25.4061,25.5853,19587740.0
2015-08-04 11:10:00,28.57,28.66,28.54,28.62,13119344.0,25.5943,25.6749,25.5674,25.6391,13119344.0
2015-08-04 11:20:00,28.62,28.72,28.61,28.72,11730548.0,25.6391,25.7286,25.6301,25.7286,11730548.0
2015-08-04 11:30:00,28.72,28.75,28.65,28.74,10146988.0,25.7286,25.7555,25.6659,25.7466,10146988.0
2015-08-04 11:40:00,28.74,28.78,28.7,28.72,9950168.0,25.7466,25.7824,25.7107,25.7286,9950168.0
2015-08-04 11:50:00,28.72,28.8,28.66,28.78,7827828.0,25.7286,25.8003,25.6749,25.7824,7827828.0
2015-08-04 12:00:00,28.78,28.87,28.78,28.82,7725420.0,25.7824,25.863,25.7824,25.8182,7725420.0
2015-08-04 12:10:00,28.82,28.83,28.72,28.75,7644324.0,25.8182,25.8272,25.7286,25.7555,7644324.0
2015-08-04 12:20:00,28.75,28.75,28.58,28.6,8306244.0,25.7555,25.7555,25.6032,25.6211,8306244.0
2015-08-04 12:30:00,28.61,28.68,28.6,28.67,4997832.0,25.6301,25.6928,25.6211,25.6838,4997832.0
2015-08-04 12:40:00,28.67,28.7,28.61,28.62,5698684.0,25.6838,25.7107,25.6301,25.6391,5698684.0
2015-08-04 12:50:00,28.62,28.64,28.54,28.63,4322672.0,25.6391,25.657,25.5674,25.648,4322672.0
2015-08-04 13:00:00,28.63,28.68,28.6,28.64,3499716.0,25.648,25.6928,25.6211,25.657,3499716.0
2015-08-04 13:10:00,28.64,28.75,28.63,28.75,4409288.0,25.657,25.7555,25.648,25.7555,4409288.0
2015-08-04 13:20:00,28.75,28.76,28.71,28.75,4706728.0,25.7555,25.7645,25.7197,25.7555,4706728.0
2015-08-04 13:30:00,28.75,28.85,28.75,28.84,6281620.0,25.7555,25.8451,25.7555,25.8361,6281620.0
2015-08-04 13:40:00,28.84,28.84,28.74,28.74,4541812.0,25.8361,25.8361,25.7466,25.7466,4541812.0
2015-08-04 13:50:00,28.74,28.76,28.62,28.68,6982840.0,25.7466,25.7645,25.6391,25.6928,6982840.0
2015-08-04 14:00:00,28.68,28.76,28.67,28.7,4638648.0,25.6928,25.7645,25.6838,25.7107,4638648.0
2015-08-04 14:10:00,28.7,28.77,28.68,28.76,4283668.0,25.7107,25.7734,25.6928,25.7645,4283668.0
2015-08-04 14:20:00,28.76,28.84,28.73,28.83,5520160.0,25.7645,25.8361,25.7376,25.8272,5520160.0
2015-08-04 14:30:00,28.83,28.84,28.76,28.81,5114052.0,25.8272,25.8361,25.7645,25.8093,5114052.0
2015-08-04 14:40:00,28.81,28.91,28.8,28.91,7566172.0,25.8093,25.8988,25.8003,25.8988,7566172.0
2015-08-04 14:50:00,28.91,28.91,28.85,28.91,5725536.0,25.8988,25.8988,25.8451,25.8988,5725536.0
2015-08-04 15:00:00,28.91,28.96,28.86,28.87,7441820.0,25.8988,25.9436,25.8541,25.863,7441820.0
2015-08-04 15:10:00,28.87,28.88,28.77,28.77,7066376.0,25.863,25.872,25.7734,25.7734,7066376.0
2015-08-04 15:20:00,28.77,28.79,28.7,28.71,7604260.0,25.7734,25.7913,25.7107,25.7197,7604260.0
2015-08-04 15:30:00,28.72,28.77,28.68,28.7,6538472.0,25.7286,25.7734,25.6928,25.7107,6538472.0
2015-08-04 15:40:00,28.7,28.7,28.54,28.56,10904996.0,25.7107,25.7107,25.5674,25.5853,10904996.0
2015-08-04 15:50:00,28.56,28.68,28.55,28.66,15427200.0,25.5853,25.6928,25.5763,25.6749,15427200.0
2015-08-05 09:30:00,28.24,28.42,28.03,28.33,43196864.0,25.2986,25.4599,25.1105,25.3793,43196864.0
2015-08-05 09:40:00,28.33,28.73,28.28,28.72,25406884.0,25.3793,25.7376,25.3345,25.7286,25406884.0
2015-08-05 09:50:00,28.72,28.99,28.7,28.98,25823508.0,25.7286,25.9705,25.7107,25.9616,25823508.0
2015-08-05 10:00:00,28.97,29.02,28.88,28.97,16376324.0,25.9526,25.9974,25.872,25.9526,16376324.0
2015-08-05 10:10:00,28.96,29.0,28.63,28.95,14692228.0,25.9436,25.9795,25.648,25.9347,14692228.0
2015-08-05 10:20:00,28.95,29.16,28.94,29.13,15446168.0,25.9347,26.1228,25.9257,26.0959,15446168.0
2015-08-05 10:30:00,29.13,29.23,29.08,29.18,12129676.0,26.0959,26.1855,26.0511,26.1407,12129676.0
2015-08-05 10:40:00,29.18,29.18,29.02,29.05,11094172.0,26.1407,26.1407,25.9974,26.0243,11094172.0
2015-08-05 10:50:00,29.05,29.28,29.05,29.28,10835324.0,26.0243,26.2303,26.0243,26.2303,10835324.0
2015-08-05 11:00:00,29.28,29.31,29.17,29.18,10692484.0,26.2303,26.2572,26.1318,26.1407,10692484.0
2015-08-05 11:10:00,29.18,29.31,29.16,29.27,6418488.0,26.1407,26.2572,26.1228,26.2214,6418488.0
2015-08-05 11:20:00,29.28,29.36,29.25,29.34,7497532.0,26.2303,26.302,26.2034,26.2841,7497532.0
2015-08-05 11:30:00,29.34,29.36,29.22,29.24,6958524.0,26.2841,26.302,26.1766,26.1945,6958524.0
2015-08-05 11:40:00,29.24,29.26,29.07,29.09,9058064.0,26.1945,26.2124,26.0422,26.0601,9058064.0
2015-08-05 11:50:00,29.09,29.18,29.06,29.17,6076204.0,26.0601,26.1407,26.0332,26.1318,6076204.0
2015-08-05 12:00:00,29.17,29.17,29.05,29.12,6533808.0,26.1318,26.1318,26.0243,26.087,6533808.0
2015-08-05 12:10:00,29.11,29.19,29.11,29.11,4451816.0,26.078,26.1497,26.078,26.078,4451816.0
2015-08-05 12:20:00,29.11,29.18,29.09,29.13,4305924.0,26.078,26.1407,26.0601,26.0959,4305924.0
2015-08-05 12:30:00,29.13,29.14,29.06,29.08,6222572.0,26.0959,26.1049,26.0332,26.0511,6222572.0
2015-08-05 12:40:00,29.08,29.13,29.04,29.13,5305164.0,26.0511,26.0959,26.0153,26.0959,5305164.0
2015-08-05 12:50:00,29.13,29.17,29.06,29.16,3504464.0,26.0959,26.1318,26.0332,26.1228,3504464.0
2015-08-05 13:00:00,29.16,29.16,29.09,29.11,2340544.0,26.1228,26.1228,26.0601,26.078,2340544.0
2015-08-05 13:10:00,29.11,29.12,28.93,28.93,7495252.0,26.078,26.087,25.9168,25.9168,7495252.0
2015-08-05 13:20:00,28.93,28.98,28.9,28.92,5725220.0,25.9168,25.9616,25.8899,25.9078,5725220.0
2015-08-05 13:30:00,28.92,28.93,28.85,28.86,5860496.0,25.9078,25.9168,25.8451,25.8541,5860496.0
2015-08-05 13:40:00,28.86,28.88,28.73,28.74,9358276.0,25.8541,25.872,25.7376,25.7466,9358276.0
2015-08-05 13:50:00,28.74,28.8,28.66,28.74,8922768.0,25.7466,25.8003,25.6749,25.7466,8922768.0
2015-08-05 14:00:00,28.75,28.81,28.72,28.75,5385192.0,25.7555,25.8093,25.7286,25.7555,5385192.0
2015-08-05 14:10:00,28.75,28.79,28.68,28.76,5110816.0,25.7555,25.7913,25.6928,25.7645,5110816.0
2015-08-05 14:20:00,28.76,28.79,28.75,28.75,3723024.0,25.7645,25.7913,25.7555,25.7555,3723024.0
2015-08-05 14:30:00,28.75,28.94,28.75,28.91,6550164.0,25.7555,25.9257,25.7555,25.8988,6550164.0
2015-08-05 14:40:00,28.91,28.95,28.86,28.93,4546352.0,25.8988,25.9347,25.8541,25.9168,4546352.0
2015-08-05 14:50:00,28.92,28.94,28.88,28.93,3949228.0,25.9078,25.9257,25.872,25.9168,3949228.0
2015-08-05 15:00:00,28.93,28.94,28.86,28.9,4424204.0,25.9168,25.9257,25.8541,25.8899,4424204.0
2015-08-05 15:10:00,28.9,28.96,28.88,28.89,4796708.0,25.8899,25.9436,25.872,25.8809,4796708.0
2015-08-05 15:20:00,28.89,28.95,28.89,28.94,3425064.0,25.8809,25.9347,25.8809,25.9257,3425064.0
2015-08-05 15:30:00,28.94,28.94,28.89,28.9,3315596.0,25.9257,25.9257,25.8809,25.8899,3315596.0
2015-08-05 15:40:00,28.9,28.91,28.86,28.9,4279636.0,25.8899,25.8988,25.8541,25.8899,4279636.0
2015-08-05 15:50:00,28.89,28.9,28.83,28.85,8116484.0,25.8809,25.8899,25.8272,25.8451,8116484.0
2015-08-06 09:30:00,28.99,29.13,28.78,28.78,17164228.0,26.0878,26.2138,25.8988,25.8988,17164228.0
2015-08-06 09:40:00,28.78,28.93,28.7,28.81,10929700.0,25.8988,26.0338,25.8268,25.9258,10929700.0
2015-08-06 09:50:00,28.81,28.89,28.68,28.75,9442880.0,25.9258,25.9978,25.8089,25.8718,9442880.0
2015-08-06 10:00:00,28.75,28.78,28.68,28.71,7612632.0,25.8718,25.8988,25.8089,25.8358,7612632.0
2015-08-06 10:10:00,28.71,28.79,28.64,28.66,7784400.0,25.8358,25.9078,25.7729,25.7909,7784400.0
2015-08-06 10:20:00,28.67,28.68,28.58,28.62,6707424.0,25.7999,25.8089,25.7189,25.7549,6707424.0
2015-08-06 10:30:00,28.62,28.74,28.6,28.74,7463908.0,25.7549,25.8628,25.7369,25.8628,7463908.0
2015-08-06 10:40:00,28.74,28.75,28.69,28.7,4909380.0,25.8628,25.8718,25.8178,25.8268,4909380.0
2015-08-06 10:50:00,28.7,28.71,28.6,28.61,4113540.0,25.8268,25.8358,25.7369,25.7459,4113540.0
2015-08-06 11:00:00,28.61,28.66,28.59,28.61,4575100.0,25.7459,25.7909,25.7279,25.7459,4575100.0
2015-08-06 11:10:00,28.61,28.61,28.53,28.58,5390532.0,25.7459,25.7459,25.6739,25.7189,5390532.0
2015-08-06 11:20:00,28.58,28.68,28.58,28.62,4501236.0,25.7189,25.8089,25.7189,25.7549,4501236.0
2015-08-06 11:30:00,28.63,28.69,28.6,28.67,4942748.0,25.7639,25.8178,25.7369,25.7999,4942748.0
2015-08-06 11:40:00,28.67,28.75,28.63,28.75,4468308.0,25.7999,25.8718,25.7639,25.8718,4468308.0
2015-08-06 11:50:00,28.74,28.76,28.65,28.65,4476544.0,25.8628,25.8808,25.7819,25.7819,4476544.0
2015-08-06 12:00:00,28.65,28.69,28.63,28.68,3288640.0,25.7819,25.8178,25.7639,25.8089,3288640.0
2015-08-06 12:10:00,28.68,28.69,28.61,28.64,2373072.0,25.8089,25.8178,25.7459,25.7729,2373072.0
2015-08-06 12:20:00,28.64,28.67,28.6,28.67,2452288.0,25.7729,25.7999,25.7369,25.7999,2452288.0
2015-08-06 12:30:00,28.66,28.67,28.6,28.6,2744180.0,25.7909,25.7999,25.7369,25.7369,2744180.0
2015-08-06 12:40:00,28.6,28.67,28.57,28.65,2939800.0,25.7369,25.7999,25.7099,25.7819,2939800.0
2015-08-06 12:50:00,28.65,28.72,28.64,28.71,3404160.0,25.7819,25.8448,25.7729,25.8358,3404160.0
2015-08-06 13:00:00,28.71,28.71,28.67,28.68,3047036.0,25.8358,25.8358,25.7999,25.8089,3047036.0
2015-08-06 13:10:00,28.68,28.77,28.68,28.77,3581520.0,25.8089,25.8898,25.8089,25.8898,3581520.0
2015-08-06 13:20:00,28.77,28.81,28.75,28.79,4099652.0,25.8898,25.9258,25.8718,25.9078,4099652.0
2015-08-06 13:30:00,28.79,28.8,28.72,28.73,3037276.0,25.9078,25.9168,25.8448,25.8538,3037276.0
2015-08-06 13:40:00,28.73,28.78,28.71,28.75,2848496.0,25.8538,25.8988,25.8358,25.8718,2848496.0
2015-08-06 13:50:00,28.75,28.75,28.7,28.72,1983736.0,25.8718,25.8718,25.8268,25.8448,1983736.0
2015-08-06 14:00:00,28.71,28.8,28.71,28.79,2762012.0,25.8358,25.9168,25.8358,25.9078,2762012.0
2015-08-06 14:10:00,28.79,28.83,28.77,28.81,3212124.0,25.9078,25.9438,25.8898,25.9258,3212124.0
2015-08-06 14:20:00,28.81,28.94,28.79,28.93,5088560.0,25.9258,26.0428,25.9078,26.0338,5088560.0
2015-08-06 14:30:00,28.93,28.95,28.81,28.83,4508916.0,26.0338,26.0518,25.9258,25.9438,4508916.0
2015-08-06 14:40:00,28.83,28.85,28.8,28.82,2909796.0,25.9438,25.9618,25.9168,25.9348,2909796.0
2015-08-06 14:50:00,28.82,28.83,28.77,28.81,2533708.0,25.9348,25.9438,25.8898,25.9258,2533708.0
2015-08-06 15:00:00,28.81,28.82,28.77,28.77,2118688.0,25.9258,25.9348,25.8898,25.8898,2118688.0
2015-08-06 15:10:00,28.77,28.81,28.74,28.79,3208132.0,25.8898,25.9258,25.8628,25.9078,3208132.0
2015-08-06 15:20:00,28.78,28.79,28.73,28.73,2950480.0,25.8988,25.9078,25.8538,25.8538,2950480.0
2015-08-06 15:30:00,28.73,28.77,28.7,28.76,4237772.0,25.8538,25.8898,25.8268,25.8808,4237772.0
2015-08-06 15:40:00,28.76,28.84,28.75,28.83,5392980.0,25.8808,25.9528,25.8718,25.9438,5392980.0
2015-08-06 15:50:00,28.83,28.84,28.78,28.79,8184748.0,25.9438,25.9528,25.8988,25.9078,8184748.0
2015-08-07 09:30:00,28.65,28.98,28.63,28.91,12936984.0,25.7819,26.0788,25.7639,26.0158,12936984.0
2015-08-07 09:40:00,28.92,29.03,28.81,28.86,9746576.0,26.0248,26.1238,25.9258,25.9708,9746576.0
2015-08-07 09:50:00,28.86,29.05,28.82,29.03,7686692.0,25.9708,26.1418,25.9348,26.1238,7686692.0
2015-08-07 10:00:00,29.03,29.06,28.95,28.95,6636996.0,26.1238,26.1508,26.0518,26.0518,6636996.0
2015-08-07 10:10:00,28.95,29.03,28.95,28.98,4825868.0,26.0518,26.1238,26.0518,26.0788,4825868.0
2015-08-07 10:20:00,28.98,28.98,28.81,28.84,5815488.0,26.0788,26.0788,25.9258,25.9528,5815488.0
2015-08-07 10:30:00,28.84,28.91,28.78,28.88,4034092.0,25.9528,26.0158,25.8988,25.9888,4034092.0
2015-08-07 10:40:00,28.88,28.9,28.82,28.85,2919204.0,25.9888,26.0068,25.9348,25.9618,2919204.0
2015-08-07 10:50:00,28.85,28.89,28.8,28.81,3456548.0,25.9618,25.9978,25.9168,25.9258,3456548.0
2015-08-07 11:00:00,28.81,28.84,28.77,28.78,3142764.0,25.9258,25.9528,25.8898,25.8988,3142764.0
2015-08-07 11:10:00,28.78,28.8,28.73,28.74,3660764.0,25.8988,25.9168,25.8538,25.8628,3660764.0
2015-08-07 11:20:00,28.74,28.77,28.7,28.73,3513652.0,25.8628,25.8898,25.8268,25.8538,3513652.0
2015-08-07 11:30:00,28.73,28.74,28.68,28.69,2897172.0,25.8538,25.8628,25.8089,25.8178,2897172.0
2015-08-07 11:40:00,28.69,28.8,28.69,28.8,3140132.0,25.8178,25.9168,25.8178,25.9168,3140132.0
2015-08-07 11:50:00,28.79,28.81,28.76,28.8,2368016.0,25.9078,25.9258,25.8808,25.9168,2368016.0
2015-08-07 12:00:00,28.8,28.83,28.78,28.82,2326704.0,25.9168,25.9438,25.8988,25.9348,2326704.0
2015-08-07 12:10:00,28.82,28.83,28.78,28.78,1464704.0,25.9348,25.9438,25.8988,25.8988,1464704.0
2015-08-07 12:20:00,28.78,28.78,28.75,28.75,1572860.0,25.8988,25.8988,25.8718,25.8718,1572860.0
2015-08-07 12:30:00,28.75,28.75,28.68,28.74,3718016.0,25.8718,25.8718,25.8089,25.8628,3718016.0
2015-08-07 12:40:00,28.74,28.78,28.74,28.75,1762320.0,25.8628,25.8988,25.8628,25.8718,1762320.0
2015-08-07 12:50:00,28.75,28.77,28.71,28.73,1756948.0,25.8718,25.8898,25.8358,25.8538,1756948.0
2015-08-07 13:00:00,28.73,28.77,28.72,28.76,1821020.0,25.8538,25.8898,25.8448,25.8808,1821020.0
2015-08-07 13:10:00,28.76,28.77,28.73,28.75,2146292.0,25.8808,25.8898,25.8538,25.8718,2146292.0
2015-08-07 13:20:00,28.76,28.76,28.73,28.75,1733812.0,25.8808,25.8808,25.8538,25.8718,1733812.0
2015-08-07 13:30:00,28.75,28.82,28.75,28.8,2711712.0,25.8718,25.9348,25.8718,25.9168,2711712.0
2015-08-07 13:40:00,28.8,28.83,28.8,28.8,2027272.0,25.9168,25.9438,25.9168,25.9168,2027272.0
2015-08-07 13:50:00,28.81,28.81,28.75,28.76,1870788.0,25.9258,25.9258,25.8718,25.8808,1870788.0
2015-08-07 14:00:00,28.76,28.81,28.75,28.79,2161412.0,25.8808,25.9258,25.8718,25.9078,2161412.0
2015-08-07 14:10:00,28.79,28.8,28.75,28.76,1842084.0,25.9078,25.9168,25.8718,25.8808,1842084.0
2015-08-07 14:20:00,28.75,28.78,28.75,28.77,1468176.0,25.8718,25.8988,25.8718,25.8898,1468176.0
2015-08-07 14:30:00,28.77,28.81,28.77,28.78,1526584.0,25.8898,25.9258,25.8898,25.8988,1526584.0
2015-08-07 14:40:00,28.78,28.79,28.75,28.77,1694892.0,25.8988,25.9078,25.8718,25.8898,1694892.0
2015-08-07 14:50:00,28.77,28.8,28.76,28.8,1721908.0,25.8898,25.9168,25.8808,25.9168,1721908.0
2015-08-07 15:00:00,28.8,28.8,28.76,28.8,2273276.0,25.9168,25.9168,25.8808,25.9168,2273276.0
2015-08-07 15:10:00,28.8,28.8,28.76,28.8,2622184.0,25.9168,25.9168,25.8808,25.9168,2622184.0
2015-08-07 15:20:00,28.8,28.87,28.8,28.87,4335300.0,25.9168,25.9798,25.9168,25.9798,4335300.0
2015-08-07 15:30:00,28.87,28.9,28.84,28.85,3795520.0,25.9798,26.0068,25.9528,25.9618,3795520.0
2015-08-07 15:40:00,28.84,28.87,28.82,28.83,4409748.0,25.9528,25.9798,25.9348,25.9438,4409748.0
2015-08-07 15:50:00,28.83,28.89,28.82,28.89,8000392.0,25.9438,25.9978,25.9348,25.9978,8000392.0
2015-08-10 09:30:00,29.13,29.42,29.13,29.35,15643052.0,26.2138,26.4748,26.2138,26.4118,15643052.0
2015-08-10 09:40:00,29.35,29.46,29.33,29.44,10154692.0,26.4118,26.5108,26.3938,26.4928,10154692.0
2015-08-10 09:50:00,29.44,29.46,29.34,29.35,8208212.0,26.4928,26.5108,26.4028,26.4118,8208212.0
2015-08-10 10:00:00,29.35,29.49,29.35,29.48,7023064.0,26.4118,26.5378,26.4118,26.5288,7023064.0
2015-08-10 10:10:00,29.48,29.55,29.46,29.52,7450192.0,26.5288,26.5918,26.5108,26.5648,7450192.0
2015-08-10 10:20:00,29.52,29.58,29.51,29.55,6365988.0,26.5648,26.6188,26.5558,26.5918,6365988.0
2015-08-10 10:30:00,29.55,29.61,29.53,29.59,6746040.0,26.5918,26.6457,26.5738,26.6278,6746040.0
2015-08-10 10:40:00,29.59,29.68,29.57,29.68,6193852.0,26.6278,26.7087,26.6098,26.7087,6193852.0
2015-08-10 10:50:00,29.68,29.68,29.57,29.6,6771532.0,26.7087,26.7087,26.6098,26.6367,6771532.0
2015-08-10 11:00:00,29.6,29.63,29.57,29.61,3565836.0,26.6367,26.6637,26.6098,26.6457,3565836.0
2015-08-10 11:10:00,29.61,29.63,29.55,29.61,3730224.0,26.6457,26.6637,26.5918,26.6457,3730224.0
2015-08-10 11:20:00,29.61,29.7,29.61,29.69,5059196.0,26.6457,26.7267,26.6457,26.7177,5059196.0
2015-08-10 11:30:00,29.68,29.72,29.68,29.7,3329880.0,26.7087,26.7447,26.7087,26.7267,3329880.0
2015-08-10 11:40:00,29.7,29.77,29.67,29.77,5193568.0,26.7267,26.7897,26.6997,26.7897,5193568.0
2015-08-10 11:50:00,29.77,29.8,29.74,29.76,5434428.0,26.7897,26.8167,26.7627,26.7807,5434428.0
2015-08-10 12:00:00,29.76,29.85,29.75,29.83,4535580.0,26.7807,26.8617,26.7717,26.8437,4535580.0
2015-08-10 12:10:00,29.83,29.85,29.78,29.79,4766744.0,26.8437,26.8617,26.7987,26.8077,4766744.0
2015-08-10 12:20:00,29.79,29.8,29.73,29.76,4607436.0,26.8077,26.8167,26.7537,26.7807,4607436.0
2015-08-10 12:30:00,29.76,29.8,29.72,29.8,3757172.0,26.7807,26.8167,26.7447,26.8167,3757172.0
2015-08-10 12:40:00,29.79,29.84,29.79,29.83,2323796.0,26.8077,26.8527,26.8077,26.8437,2323796.0
2015-08-10 12:50:00,29.84,29.86,29.81,29.86,3475176.0,26.8527,26.8707,26.8257,26.8707,3475176.0
2015-08-10 13:00:00,29.86,29.92,29.85,29.89,4080200.0,26.8707,26.9247,26.8617,26.8977,4080200.0
2015-08-10 13:10:00,29.89,29.91,29.85,29.86,3368272.0,26.8977,26.9157,26.8617,26.8707,3368272.0
2015-08-10 13:20:00,29.86,29.88,29.85,29.85,1940668.0,26.8707,26.8887,26.8617,26.8617,1940668.0
2015-08-10 13:30:00,29.85,29.91,29.82,29.9,2893520.0,26.8617,26.9157,26.8347,26.9067,2893520.0
2015-08-10 13:40:00,29.9,29.91,29.88,29.9,2018472.0,26.9067,26.9157,26.8887,26.9067,2018472.0
2015-08-10 13:50:00,29.9,29.94,29.88,29.91,3812340.0,26.9067,26.9427,26.8887,26.9157,3812340.0
2015-08-10 14:00:00,29.91,29.95,29.91,29.93,3213424.0,26.9157,26.9517,26.9157,26.9337,3213424.0
2015-08-10 14:10:00,29.93,30.0,29.93,29.98,5302428.0,26.9337,26.9967,26.9337,26.9787,5302428.0
2015-08-10 14:20:00,29.98,29.99,29.93,29.95,4591116.0,26.9787,26.9877,26.9337,26.9517,4591116.0
2015-08-10 14:30:00,29.95,30.0,29.95,29.98,4044460.0,26.9517,26.9967,26.9517,26.9787,4044460.0
2015-08-10 14:40:00,29.98,29.98,29.9,29.92,3369572.0,26.9787,26.9787,26.9067,26.9247,3369572.0
2015-08-10 14:50:00,29.92,29.94,29.88,29.94,3843360.0,26.9247,26.9427,26.8887,26.9427,3843360.0
2015-08-10 15:00:00,29.94,29.96,29.93,29.95,2997852.0,26.9427,26.9607,26.9337,26.9517,2997852.0
2015-08-10 15:10:00,29.95,29.95,29.9,29.92,3195744.0,26.9517,26.9517,26.9067,26.9247,3195744.0
2015-08-10 15:20:00,29.92,29.95,29.92,29.93,3005464.0,26.9247,26.9517,26.9247,26.9337,3005464.0
2015-08-10 15:30:00,29.93,29.94,29.91,29.91,3762940.0,26.9337,26.9427,26.9157,26.9157,3762940.0
2015-08-10 15:40:00,29.91,29.93,29.89,29.92,4859788.0,26.9157,26.9337,26.8977,26.9247,4859788.0
2015-08-10 15:50:00,29.92,29.95,29.89,29.93,11010508.0,26.9247,26.9517,26.8977,26.9337,11010508.0
2015-08-11 09:30:00,29.45,29.55,29.32,29.43,18067880.0,26.5018,26.5918,26.3848,26.4838,18067880.0
2015-08-11 09:40:00,29.43,29.52,29.39,29.47,8880628.0,26.4838,26.5648,26.4478,26.5198,8880628.0
2015-08-11 09:50:00,29.48,29.49,29.23,29.32,12688668.0,26.5288,26.5378,26.3038,26.3848,12688668.0
2015-08-11 10:00:00,29.32,29.32,29.15,29.19,12023608.0,26.3848,26.3848,26.2318,26.2678,12023608.0
2015-08-11 10:10:00,29.19,29.2,29.09,29.15,9319620.0,26.2678,26.2768,26.1778,26.2318,9319620.0
2015-08-11 10:20:00,29.15,29.21,29.12,29.15,7745064.0,26.2318,26.2858,26.2048,26.2318,7745064.0
2015-08-11 10:30:00,29.16,29.16,29.06,29.08,7531248.0,26.2408,26.2408,26.1508,26.1688,7531248.0
2015-08-11 10:40:00,29.08,29.22,29.07,29.15,6955660.0,26.1688,26.2948,26.1598,26.2318,6955660.0
2015-08-11 10:50:00,29.15,29.16,29.09,29.09,5127580.0,26.2318,26.2408,26.1778,26.1778,5127580.0
2015-08-11 11:00:00,29.09,29.11,29.03,29.05,6053884.0,26.1778,26.1958,26.1238,26.1418,6053884.0
2015-08-11 11:10:00,29.05,29.13,29.03,29.08,4572628.0,26.1418,26.2138,26.1238,26.1688,4572628.0
2015-08-11 11:20:00,29.07,29.08,28.96,28.97,6581620.0,26.1598,26.1688,26.0608,26.0698,6581620.0
2015-08-11 11:30:00,28.97,29.0,28.94,28.97,5736612.0,26.0698,26.0968,26.0428,26.0698,5736612.0
2015-08-11 11:40:00,28.97,28.97,28.89,28.9,5947872.0,26.0698,26.0698,25.9978,26.0068,5947872.0
2015-08-11 11:50:00,28.9,28.94,28.85,28.88,6259980.0,26.0068,26.0428,25.9618,25.9888,6259980.0
2015-08-11 12:00:00,28.87,28.89,28.81,28.84,6915528.0,25.9798,25.9978,25.9258,25.9528,6915528.0
2015-08-11 12:10:00,28.84,28.89,28.79,28.81,7092300.0,25.9528,25.9978,25.9078,25.9258,7092300.0
2015-08-11 12:20:00,28.81,28.84,28.79,28.83,5266528.0,25.9258,25.9528,25.9078,25.9438,5266528.0
2015-08-11 12:30:00,28.83,28.87,28.82,28.86,5751628.0,25.9438,25.9798,25.9348,25.9708,5751628.0
2015-08-11 12:40:00,28.86,28.88,28.77,28.77,5138252.0,25.9708,25.9888,25.8898,25.8898,5138252.0
2015-08-11 12:50:00,28.77,28.78,28.7,28.72,8091932.0,25.8898,25.8988,25.8268,25.8448,8091932.0
2015-08-11 13:00:00,28.71,28.72,28.58,28.58,9186508.0,25.8358,25.8448,25.7189,25.7189,9186508.0
2015-08-11 13:10:00,28.58,28.61,28.53,28.54,12046304.0,25.7189,25.7459,25.6739,25.6829,12046304.0
2015-08-11 13:20:00,28.53,28.6,28.46,28.57,11090628.0,25.6739,25.7369,25.6109,25.7099,11090628.0
2015-08-11 13:30:00,28.57,28.59,28.49,28.56,8669360.0,25.7099,25.7279,25.6379,25.7009,8669360.0
2015-08-11 13:40:00,28.56,28.61,28.43,28.45,10457384.0,25.7009,25.7459,25.5839,25.6019,10457384.0
2015-08-11 13:50:00,28.45,28.5,28.44,28.47,7875932.0,25.6019,25.6469,25.5929,25.6199,7875932.0
2015-08-11 14:00:00,28.48,28.51,28.39,28.43,8254848.0,25.6289,25.6559,25.5479,25.5839,8254848.0
2015-08-11 14:10:00,28.43,28.47,28.34,28.38,9969656.0,25.5839,25.6199,25.5029,25.5389,9969656.0
2015-08-11 14:20:00,28.37,28.45,28.34,28.41,9187044.0,25.5299,25.6019,25.5029,25.5659,9187044.0
2015-08-11 14:30:00,28.42,28.44,28.33,28.39,8808648.0,25.5749,25.5929,25.4939,25.5479,8808648.0
2015-08-11 14:40:00,28.4,28.47,28.38,28.43,7521892.0,25.5569,25.6199,25.5389,25.5839,7521892.0
2015-08-11 14:50:00,28.43,28.53,28.39,28.51,9934392.0,25.5839,25.6739,25.5479,25.6559,9934392.0
2015-08-11 15:00:00,28.52,28.56,28.5,28.52,9534780.0,25.6649,25.7009,25.6469,25.6649,9534780.0
2015-08-11 15:10:00,28.53,28.59,28.48,28.51,10126908.0,25.6739,25.7279,25.6289,25.6559,10126908.0
2015-08-11 15:20:00,28.52,28.53,28.46,28.49,7260740.0,25.6649,25.6739,25.6109,25.6379,7260740.0
2015-08-11 15:30:00,28.49,28.5,28.39,28.45,10965244.0,25.6379,25.6469,25.5479,25.6019,10965244.0
2015-08-11 15:40:00,28.45,28.46,28.4,28.45,10098532.0,25.6019,25.6109,25.5569,25.6019,10098532.0
2015-08-11 15:50:00,28.45,28.48,28.37,28.39,19270752.0,25.6019,25.6289,25.5299,25.5479,19270752.0
2015-08-12 09:30:00,28.13,28.16,27.41,27.6,42503672.0,25.3139,25.3409,24.666,24.837,42503672.0
2015-08-12 09:40:00,27.61,27.81,27.56,27.64,22527808.0,24.846,25.0259,24.801,24.873,22527808.0
2015-08-12 09:50:00,27.65,27.8,27.53,27.73,16631212.0,24.882,25.0169,24.774,24.954,16631212.0
2015-08-12 10:00:00,27.73,27.76,27.67,27.71,11908192.0,24.954,24.981,24.9,24.936,11908192.0
2015-08-12 10:10:00,27.71,27.78,27.6,27.75,14246928.0,24.936,24.9989,24.837,24.972,14246928.0
2015-08-12 10:20:00,27.75,27.89,27.63,27.88,14229056.0,24.972,25.0979,24.864,25.0889,14229056.0
2015-08-12 10:30:00,27.88,27.98,27.81,27.97,11020684.0,25.0889,25.1789,25.0259,25.1699,11020684.0
2015-08-12 10:40:00,27.97,28.0,27.84,27.97,8916276.0,25.1699,25.1969,25.0529,25.1699,8916276.0
2015-08-12 10:50:00,27.97,27.99,27.86,27.98,7289068.0,25.1699,25.1879,25.0709,25.1789,7289068.0
2015-08-12 11:00:00,27.98,28.22,27.97,28.21,12508720.0,25.1789,25.3949,25.1699,25.3859,12508720.0
2015-08-12 11:10:00,28.2,28.39,28.2,28.38,13126964.0,25.3769,25.5479,25.3769,25.5389,13126964.0
2015-08-12 11:20:00,28.37,28.46,28.27,28.46,11479640.0,25.5299,25.6109,25.4399,25.6109,11479640.0
2015-08-12 11:30:00,28.45,28.5,28.4,28.42,11602896.0,25.6019,25.6469,25.5569,25.5749,11602896.0
2015-08-12 11:40:00,28.43,28.46,28.29,28.31,7209256.0,25.5839,25.6109,25.4579,25.4759,7209256.0
2015-08-12 11:50:00,28.31,28.33,28.08,28.11,9602632.0,25.4759,25.4939,25.2689,25.2959,9602632.0
2015-08-12 12:00:00,28.12,28.32,28.07,28.3,7514860.0,25.3049,25.4849,25.2599,25.4669,7514860.0
2015-08-12 12:10:00,28.3,28.45,28.28,28.41,6689536.0,25.4669,25.6019,25.4489,25.5659,6689536.0
2015-08-12 12:20:00,28.41,28.44,28.27,28.42,6471516.0,25.5659,25.5929,25.4399,25.5749,6471516.0
2015-08-12 12:30:00,28.42,28.55,28.39,28.5,7591100.0,25.5749,25.6919,25.5479,25.6469,7591100.0
2015-08-12 12:40:00,28.5,28.56,28.47,28.53,7171564.0,25.6469,25.7009,25.6199,25.6739,7171564.0
2015-08-12 12:50:00,28.53,28.6,28.5,28.55,6374672.0,25.6739,25.7369,25.6469,25.6919,6374672.0
2015-08-12 13:00:00,28.55,28.7,28.52,28.67,9050228.0,25.6919,25.8268,25.6649,25.7999,9050228.0
2015-08-12 13:10:00,28.67,28.71,28.61,28.7,6545688.0,25.7999,25.8358,25.7459,25.8268,6545688.0
2015-08-12 13:20:00,28.7,28.75,28.64,28.65,6727932.0,25.8268,25.8718,25.7729,25.7819,6727932.0
2015-08-12 13:30:00,28.65,28.67,28.56,28.59,5717524.0,25.7819,25.7999,25.7009,25.7279,5717524.0
2015-08-12 13:40:00,28.59,28.81,28.58,28.78,6601164.0,25.7279,25.9258,25.7189,25.8988,6601164.0
2015-08-12 13:50:00,28.78,28.84,28.71,28.75,7858956.0,25.8988,25.9528,25.8358,25.8718,7858956.0
2015-08-12 14:00:00,28.75,28.76,28.65,28.76,5393072.0,25.8718,25.8808,25.7819,25.8808,5393072.0
2015-08-12 14:10:00,28.76,28.8,28.69,28.7,5389608.0,25.8808,25.9168,25.8178,25.8268,5389608.0
2015-08-12 14:20:00,28.7,28.75,28.61,28.68,6250668.0,25.8268,25.8718,25.7459,25.8089,6250668.0
2015-08-12 14:30:00,28.68,28.76,28.63,28.75,5377004.0,25.8089,25.8808,25.7639,25.8718,5377004.0
2015-08-12 14:40:00,28.76,28.82,28.74,28.82,4665084.0,25.8808,25.9348,25.8628,25.9348,4665084.0
2015-08-12 14:50:00,28.82,28.82,28.74,28.8,4028588.0,25.9348,25.9348,25.8628,25.9168,4028588.0
2015-08-12 15:00:00,28.79,28.82,28.75,28.8,3611636.0,25.9078,25.9348,25.8718,25.9168,3611636.0
2015-08-12 15:10:00,28.8,28.8,28.72,28.76,3864984.0,25.9168,25.9168,25.8448,25.8808,3864984.0
2015-08-12 15:20:00,28.76,28.84,28.75,28.83,5755460.0,25.8808,25.9528,25.8718,25.9438,5755460.0
2015-08-12 15:30:00,28.83,28.86,28.79,28.79,5568892.0,25.9438,25.9708,25.9078,25.9078,5568892.0
2015-08-12 15:40:00,28.79,28.8,28.75,28.78,5105908.0,25.9078,25.9168,25.8718,25.8988,5105908.0
2015-08-12 15:50:00,28.77,28.83,28.76,28.82,8788508.0,25.8898,25.9438,25.8808,25.9348,8788508.0
2015-08-13 09:30:00,29.01,29.1,28.82,28.86,16950648.0,26.1058,26.1868,25.9348,25.9708,16950648.0
2015-08-13 09:40:00,28.86,28.94,28.68,28.68,11460160.0,25.9708,26.0428,25.8089,25.8089,11460160.0
2015-08-13 09:50:00,28.69,28.83,28.64,28.73,10401680.0,25.8178,25.9438,25.7729,25.8538,10401680.0
2015-08-13 10:00:00,28.73,28.8,28.68,28.76,6163272.0,25.8538,25.9168,25.8089,25.8808,6163272.0
2015-08-13 10:10:00,28.76,28.79,28.65,28.72,6803372.0,25.8808,25.9078,25.7819,25.8448,6803372.0
2015-08-13 10:20:00,28.72,28.79,28.68,28.79,5320576.0,25.8448,25.9078,25.8089,25.9078,5320576.0
2015-08-13 10:30:00,28.78,28.89,28.72,28.88,6243440.0,25.8988,25.9978,25.8448,25.9888,6243440.0
2015-08-13 10:40:00,28.89,29.04,28.89,28.94,9415540.0,25.9978,26.1328,25.9978,26.0428,9415540.0
2015-08-13 10:50:00,28.94,28.98,28.85,28.85,4386072.0,26.0428,26.0788,25.9618,25.9618,4386072.0
2015-08-13 11:00:00,28.86,28.91,28.79,28.88,4466396.0,25.9708,26.0158,25.9078,25.9888,4466396.0
2015-08-13 11:10:00,28.87,29.0,28.84,28.97,4047232.0,25.9798,26.0968,25.9528,26.0698,4047232.0
2015-08-13 11:20:00,28.97,28.99,28.89,28.92,3377820.0,26.0698,26.0878,25.9978,26.0248,3377820.0
2015-08-13 11:30:00,28.92,29.0,28.91,28.97,3896220.0,26.0248,26.0968,26.0158,26.0698,3896220.0
2015-08-13 11:40:00,28.97,29.0,28.94,28.99,2952196.0,26.0698,26.0968,26.0428,26.0878,2952196.0
2015-08-13 11:50:00,28.98,29.0,28.95,28.98,3035880.0,26.0788,26.0968,26.0518,26.0788,3035880.0
2015-08-13 12:00:00,28.98,28.98,28.93,28.94,3614776.0,26.0788,26.0788,26.0338,26.0428,3614776.0
2015-08-13 12:10:00,28.94,28.96,28.89,28.9,2891736.0,26.0428,26.0608,25.9978,26.0068,2891736.0
2015-08-13 12:20:00,28.9,28.96,28.88,28.95,3335724.0,26.0068,26.0608,25.9888,26.0518,3335724.0
2015-08-13 12:30:00,28.95,28.99,28.93,28.94,2442240.0,26.0518,26.0878,26.0338,26.0428,2442240.0
2015-08-13 12:40:00,28.94,28.96,28.9,28.94,1735528.0,26.0428,26.0608,26.0068,26.0428,1735528.0
2015-08-13 12:50:00,28.94,28.98,28.93,28.94,2104564.0,26.0428,26.0788,26.0338,26.0428,2104564.0
2015-08-13 13:00:00,28.94,29.05,28.93,29.03,3320164.0,26.0428,26.1418,26.0338,26.1238,3320164.0
2015-08-13 13:10:00,29.03,29.03,28.97,28.97,2514172.0,26.1238,26.1238,26.0698,26.0698,2514172.0
2015-08-13 13:20:00,28.97,29.03,28.96,29.0,2433984.0,26.0698,26.1238,26.0608,26.0968,2433984.0
2015-08-13 13:30:00,29.01,29.03,28.98,29.0,1916300.0,26.1058,26.1238,26.0788,26.0968,1916300.0
2015-08-13 13:40:00,29.0,29.04,28.96,29.02,1922680.0,26.0968,26.1328,26.0608,26.1148,1922680.0
2015-08-13 13:50:00,29.02,29.03,28.96,28.98,2167356.0,26.1148,26.1238,26.0608,26.0788,2167356.0
2015-08-13 14:00:00,28.99,29.03,28.96,29.02,2546844.0,26.0878,26.1238,26.0608,26.1148,2546844.0
2015-08-13 14:10:00,29.02,29.03,29.0,29.02,1656156.0,26.1148,26.1238,26.0968,26.1148,1656156.0
2015-08-13 14:20:00,29.02,29.08,29.01,29.08,3189696.0,26.1148,26.1688,26.1058,26.1688,3189696.0
2015-08-13 14:30:00,29.07,29.09,29.04,29.05,3470856.0,26.1598,26.1778,26.1328,26.1418,3470856.0
2015-08-13 14:40:00,29.04,29.07,29.02,29.05,2935508.0,26.1328,26.1598,26.1148,26.1418,2935508.0
2015-08-13 14:50:00,29.05,29.08,29.02,29.05,2794420.0,26.1418,26.1688,26.1148,26.1418,2794420.0
2015-08-13 15:00:00,29.05,29.05,28.97,28.98,2988436.0,26.1418,26.1418,26.0698,26.0788,2988436.0
2015-08-13 15:10:00,28.98,28.99,28.94,28.96,3451140.0,26.0788,26.0878,26.0428,26.0608,3451140.0
2015-08-13 15:20:00,28.96,28.97,28.88,28.9,4537688.0,26.0608,26.0698,25.9888,26.0068,4537688.0
2015-08-13 15:30:00,28.9,28.91,28.78,28.82,6520780.0,26.0068,26.0158,25.8988,25.9348,6520780.0
2015-08-13 15:40:00,28.82,28.84,28.79,28.83,4202092.0,25.9348,25.9528,25.9078,25.9438,4202092.0
2015-08-13 15:50:00,28.83,28.84,28.78,28.79,6291464.0,25.9438,25.9528,25.8988,25.9078,6291464.0
2015-08-14 09:30:00,28.58,28.74,28.5,28.69,12612492.0,25.7189,25.8628,25.6469,25.8178,12612492.0
2015-08-14 09:40:00,28.69,28.8,28.66,28.77,8521864.0,25.8178,25.9168,25.7909,25.8898,8521864.0
2015-08-14 09:50:00,28.77,28.86,28.74,28.78,8449024.0,25.8898,25.9708,25.8628,25.8988,8449024.0
2015-08-14 10:00:00,28.78,28.81,28.73,28.78,4968976.0,25.8988,25.9258,25.8538,25.8988,4968976.0
2015-08-14 10:10:00,28.77,28.79,28.69,28.79,6232792.0,25.8898,25.9078,25.8178,25.9078,6232792.0
2015-08-14 10:20:00,28.79,28.79,28.74,28.77,3676556.0,25.9078,25.9078,25.8628,25.8898,3676556.0
2015-08-14 10:30:00,28.77,28.92,28.77,28.85,6862548.0,25.8898,26.0248,25.8898,25.9618,6862548.0
2015-08-14 10:40:00,28.85,28.87,28.7,28.73,5772024.0,25.9618,25.9798,25.8268,25.8538,5772024.0
2015-08-14 10:50:00,28.74,28.79,28.73,28.76,3571056.0,25.8628,25.9078,25.8538,25.8808,3571056.0
2015-08-14 11:00:00,28.75,28.81,28.73,28.75,3431908.0,25.8718,25.9258,25.8538,25.8718,3431908.0
2015-08-14 11:10:00,28.75,28.76,28.7,28.73,3537168.0,25.8718,25.8808,25.8268,25.8538,3537168.0
2015-08-14 11:20:00,28.73,28.78,28.72,28.77,3168236.0,25.8538,25.8988,25.8448,25.8898,3168236.0
2015-08-14 11:30:00,28.77,28.79,28.75,28.78,2322152.0,25.8898,25.9078,25.8718,25.8988,2322152.0
2015-08-14 11:40:00,28.78,28.82,28.77,28.8,2703916.0,25.8988,25.9348,25.8898,25.9168,2703916.0
2015-08-14 11:50:00,28.8,28.82,28.78,28.81,2097436.0,25.9168,25.9348,25.8988,25.9258,2097436.0
2015-08-14 12:00:00,28.8,28.81,28.77,28.77,1478056.0,25.9168,25.9258,25.8898,25.8898,1478056.0
2015-08-14 12:10:00,28.77,28.77,28.72,28.75,2337416.0,25.8898,25.8898,25.8448,25.8718,2337416.0
2015-08-14 12:20:00,28.75,28.77,28.74,28.77,1476180.0,25.8718,25.8898,25.8628,25.8898,1476180.0
2015-08-14 12:30:00,28.77,28.8,28.75,28.78,1704336.0,25.8898,25.9168,25.8718,25.8988,1704336.0
2015-08-14 12:40:00,28.79,28.8,28.69,28.71,2517696.0,25.9078,25.9168,25.8178,25.8358,2517696.0
2015-08-14 12:50:00,28.71,28.72,28.66,28.71,2853620.0,25.8358,25.8448,25.7909,25.8358,2853620.0
2015-08-14 13:00:00,28.71,28.75,28.68,28.74,2539408.0,25.8358,25.8718,25.8089,25.8628,2539408.0
2015-08-14 13:10:00,28.74,28.81,28.74,28.81,3272892.0,25.8628,25.9258,25.8628,25.9258,3272892.0
2015-08-14 13:20:00,28.81,28.82,28.78,28.8,2178880.0,25.9258,25.9348,25.8988,25.9168,2178880.0
2015-08-14 13:30:00,28.8,28.85,28.8,28.83,2509872.0,25.9168,25.9618,25.9168,25.9438,2509872.0
2015-08-14 13:40:00,28.83,28.84,28.78,28.79,1698860.0,25.9438,25.9528,25.8988,25.9078,1698860.0
2015-08-14 13:50:00,28.79,28.83,28.78,28.82,1561692.0,25.9078,25.9438,25.8988,25.9348,1561692.0
2015-08-14 14:00:00,28.82,28.85,28.82,28.85,1609708.0,25.9348,25.9618,25.9348,25.9618,1609708.0
2015-08-14 14:10:00,28.85,28.89,28.84,28.85,3827232.0,25.9618,25.9978,25.9528,25.9618,3827232.0
2015-08-14 14:20:00,28.85,28.89,28.85,28.88,1894556.0,25.9618,25.9978,25.9618,25.9888,1894556.0
2015-08-14 14:30:00,28.87,28.89,28.86,28.89,2243500.0,25.9798,25.9978,25.9708,25.9978,2243500.0
2015-08-14 14:40:00,28.88,28.89,28.86,28.87,1573256.0,25.9888,25.9978,25.9708,25.9798,1573256.0
2015-08-14 14:50:00,28.87,28.89,28.86,28.89,2196420.0,25.9798,25.9978,25.9708,25.9978,2196420.0
2015-08-14 15:00:00,28.89,28.97,28.89,28.97,4635552.0,25.9978,26.0698,25.9978,26.0698,4635552.0
2015-08-14 15:10:00,28.97,29.0,28.96,29.0,4380792.0,26.0698,26.0968,26.0608,26.0968,4380792.0
2015-08-14 15:20:00,29.0,29.04,28.99,29.03,5394296.0,26.0968,26.1328,26.0878,26.1238,5394296.0
2015-08-14 15:30:00,29.03,29.08,29.03,29.04,5298192.0,26.1238,26.1688,26.1238,26.1328,5298192.0
2015-08-14 15:40:00,29.03,29.04,28.99,29.0,5715816.0,26.1238,26.1328,26.0878,26.0968,5715816.0
2015-08-14 15:50:00,29.0,29.0,28.98,28.99,7645284.0,26.0968,26.0968,26.0788,26.0878,7645284.0
2015-08-17 09:30:00,29.01,29.05,28.88,28.99,9247956.0,26.1058,26.1418,25.9888,26.0878,9247956.0
2015-08-17 09:40:00,28.99,29.12,28.96,29.0,8427236.0,26.0878,26.2048,26.0608,26.0968,8427236.0
2015-08-17 09:50:00,29.0,29.05,28.97,29.01,5156620.0,26.0968,26.1418,26.0698,26.1058,5156620.0
2015-08-17 10:00:00,29.01,29.08,28.99,29.04,5308528.0,26.1058,26.1688,26.0878,26.1328,5308528.0
2015-08-17 10:10:00,29.04,29.18,29.01,29.16,7211828.0,26.1328,26.2588,26.1058,26.2408,7211828.0
2015-08-17 10:20:00,29.16,29.2,29.12,29.16,4958848.0,26.2408,26.2768,26.2048,26.2408,4958848.0
2015-08-17 10:30:00,29.16,29.2,29.11,29.14,4444664.0,26.2408,26.2768,26.1958,26.2228,4444664.0
2015-08-17 10:40:00,29.14,29.24,29.13,29.21,4659612.0,26.2228,26.3128,26.2138,26.2858,4659612.0
2015-08-17 10:50:00,29.22,29.32,29.21,29.3,6524572.0,26.2948,26.3848,26.2858,26.3668,6524572.0
2015-08-17 11:00:00,29.3,29.32,29.28,29.29,5291380.0,26.3668,26.3848,26.3488,26.3578,5291380.0
2015-08-17 11:10:00,29.29,29.34,29.29,29.32,4423408.0,26.3578,26.4028,26.3578,26.3848,4423408.0
2015-08-17 11:20:00,29.32,29.33,29.26,29.27,4249512.0,26.3848,26.3938,26.3308,26.3398,4249512.0
2015-08-17 11:30:00,29.27,29.37,29.26,29.37,4806732.0,26.3398,26.4298,26.3308,26.4298,4806732.0
2015-08-17 11:40:00,29.37,29.39,29.32,29.39,4387672.0,26.4298,26.4478,26.3848,26.4478,4387672.0
2015-08-17 11:50:00,29.38,29.39,29.3,29.36,3371744.0,26.4388,26.4478,26.3668,26.4208,3371744.0
2015-08-17 12:00:00,29.36,29.38,29.34,29.37,2563628.0,26.4208,26.4388,26.4028,26.4298,2563628.0
2015-08-17 12:10:00,29.37,29.37,29.33,29.33,2379912.0,26.4298,26.4298,26.3938,26.3938,2379912.0
2015-08-17 12:20:00,29.33,29.35,29.31,29.32,2439816.0,26.3938,26.4118,26.3758,26.3848,2439816.0
2015-08-17 12:30:00,29.32,29.34,29.27,29.31,2630540.0,26.3848,26.4028,26.3398,26.3758,2630540.0
2015-08-17 12:40:00,29.31,29.33,29.28,29.29,1964920.0,26.3758,26.3938,26.3488,26.3578,1964920.0
2015-08-17 12:50:00,29.29,29.35,29.27,29.35,2714044.0,26.3578,26.4118,26.3398,26.4118,2714044.0
2015-08-17 13:00:00,29.35,29.36,29.33,29.36,2283292.0,26.4118,26.4208,26.3938,26.4208,2283292.0
2015-08-17 13:10:00,29.36,29.36,29.32,29.35,1800952.0,26.4208,26.4208,26.3848,26.4118,1800952.0
2015-08-17 13:20:00,29.35,29.4,29.34,29.39,3091824.0,26.4118,26.4568,26.4028,26.4478,3091824.0
2015-08-17 13:30:00,29.39,29.41,29.36,29.4,2354524.0,26.4478,26.4658,26.4208,26.4568,2354524.0
2015-08-17 13:40:00,29.4,29.41,29.34,29.37,2788956.0,26.4568,26.4658,26.4028,26.4298,2788956.0
2015-08-17 13:50:00,29.37,29.38,29.35,29.36,1654920.0,26.4298,26.4388,26.4118,26.4208,1654920.0
2015-08-17 14:00:00,29.35,29.41,29.35,29.38,2210212.0,26.4118,26.4658,26.4118,26.4388,2210212.0
2015-08-17 14:10:00,29.38,29.38,29.31,29.35,2577172.0,26.4388,26.4388,26.3758,26.4118,2577172.0
2015-08-17 14:20:00,29.35,29.38,29.34,29.35,1759372.0,26.4118,26.4388,26.4028,26.4118,1759372.0
2015-08-17 14:30:00,29.35,29.37,29.31,29.33,2305804.0,26.4118,26.4298,26.3758,26.3938,2305804.0
2015-08-17 14:40:00,29.33,29.36,29.3,29.3,2214936.0,26.3938,26.4208,26.3668,26.3668,2214936.0
2015-08-17 14:50:00,29.3,29.33,29.27,29.32,2588332.0,26.3668,26.3938,26.3398,26.3848,2588332.0
2015-08-17 15:00:00,29.32,29.33,29.3,29.31,2545576.0,26.3848,26.3938,26.3668,26.3758,2545576.0
2015-08-17 15:10:00,29.31,29.32,29.28,29.3,2140196.0,26.3758,26.3848,26.3488,26.3668,2140196.0
2015-08-17 15:20:00,29.3,29.3,29.25,29.29,3491832.0,26.3668,26.3668,26.3218,26.3578,3491832.0
2015-08-17 15:30:00,29.29,29.31,29.26,29.27,3569868.0,26.3578,26.3758,26.3308,26.3398,3569868.0
2015-08-17 15:40:00,29.28,29.33,29.27,29.32,3416832.0,26.3488,26.3938,26.3398,26.3848,3416832.0
2015-08-17 15:50:00,29.32,29.32,29.28,29.29,5398260.0,26.3848,26.3848,26.3488,26.3578,5398260.0
2015-08-18 09:30:00,29.11,29.23,29.0,29.13,9963948.0,26.1958,26.3038,26.0968,26.2138,9963948.0
2015-08-18 09:40:00,29.13,29.15,29.04,29.09,7579924.0,26.2138,26.2318,26.1328,26.1778,7579924.0
2015-08-18 09:50:00,29.09,29.17,29.03,29.12,6188868.0,26.1778,26.2498,26.1238,26.2048,6188868.0
2015-08-18 10:00:00,29.12,29.16,29.07,29.16,4227324.0,26.2048,26.2408,26.1598,26.2408,4227324.0
2015-08-18 10:10:00,29.16,29.23,29.1,29.22,4352856.0,26.2408,26.3038,26.1868,26.2948,4352856.0
2015-08-18 10:20:00,29.22,29.27,29.18,29.19,4820768.0,26.2948,26.3398,26.2588,26.2678,4820768.0
2015-08-18 10:30:00,29.19,29.25,29.17,29.22,2691232.0,26.2678,26.3218,26.2498,26.2948,2691232.0
2015-08-18 10:40:00,29.22,29.25,29.19,29.25,3291104.0,26.2948,26.3218,26.2678,26.3218,3291104.0
2015-08-18 10:50:00,29.25,29.29,29.23,29.29,4132524.0,26.3218,26.3578,26.3038,26.3578,4132524.0
2015-08-18 11:00:00,29.28,29.29,29.23,29.27,3207676.0,26.3488,26.3578,26.3038,26.3398,3207676.0
2015-08-18 11:10:00,29.27,29.31,29.27,29.31,3713772.0,26.3398,26.3758,26.3398,26.3758,3713772.0
2015-08-18 11:20:00,29.31,29.33,29.25,29.25,3568760.0,26.3758,26.3938,26.3218,26.3218,3568760.0
2015-08-18 11:30:00,29.25,29.28,29.16,29.17,3844364.0,26.3218,26.3488,26.2408,26.2498,3844364.0
2015-08-18 11:40:00,29.17,29.23,29.14,29.2,2496032.0,26.2498,26.3038,26.2228,26.2768,2496032.0
2015-08-18 11:50:00,29.2,29.28,29.18,29.28,2520948.0,26.2768,26.3488,26.2588,26.3488,2520948.0
2015-08-18 12:00:00,29.27,29.36,29.27,29.32,3303536.0,26.3398,26.4208,26.3398,26.3848,3303536.0
2015-08-18 12:10:00,29.32,29.34,29.3,29.3,1863632.0,26.3848,26.4028,26.3668,26.3668,1863632.0
2015-08-18 12:20:00,29.3,29.31,29.28,29.31,1814980.0,26.3668,26.3758,26.3488,26.3758,1814980.0
2015-08-18 12:30:00,29.31,29.32,29.3,29.31,1146436.0,26.3758,26.3848,26.3668,26.3758,1146436.0
2015-08-18 12:40:00,29.31,29.33,29.29,29.31,1185464.0,26.3758,26.3938,26.3578,26.3758,1185464.0
2015-08-18 12:50:00,29.31,29.32,29.29,29.29,1142384.0,26.3758,26.3848,26.3578,26.3578,1142384.0
2015-08-18 13:00:00,29.29,29.3,29.25,29.28,1928548.0,26.3578,26.3668,26.3218,26.3488,1928548.0
2015-08-18 13:10:00,29.28,29.29,29.25,29.27,1247456.0,26.3488,26.3578,26.3218,26.3398,1247456.0
2015-08-18 13:20:00,29.27,29.28,29.24,29.26,1314396.0,26.3398,26.3488,26.3128,26.3308,1314396.0
2015-08-18 13:30:00,29.26,29.27,29.23,29.24,1121492.0,26.3308,26.3398,26.3038,26.3128,1121492.0
2015-08-18 13:40:00,29.24,29.25,29.17,29.18,2848108.0,26.3128,26.3218,26.2498,26.2588,2848108.0
2015-08-18 13:50:00,29.18,29.2,29.14,29.19,2713780.0,26.2588,26.2768,26.2228,26.2678,2713780.0
2015-08-18 14:00:00,29.18,29.24,29.18,29.23,1866724.0,26.2588,26.3128,26.2588,26.3038,1866724.0
2015-08-18 14:10:00,29.24,29.25,29.2,29.24,1706920.0,26.3128,26.3218,26.2768,26.3128,1706920.0
2015-08-18 14:20:00,29.24,29.25,29.23,29.24,1228984.0,26.3128,26.3218,26.3038,26.3128,1228984.0
2015-08-18 14:30:00,29.24,29.24,29.19,29.21,2011044.0,26.3128,26.3128,26.2678,26.2858,2011044.0
2015-08-18 14:40:00,29.21,29.21,29.16,29.17,1868680.0,26.2858,26.2858,26.2408,26.2498,1868680.0
2015-08-18 14:50:00,29.17,29.17,29.08,29.1,4422664.0,26.2498,26.2498,26.1688,26.1868,4422664.0
2015-08-18 15:00:00,29.1,29.16,29.09,29.13,2827204.0,26.1868,26.2408,26.1778,26.2138,2827204.0
2015-08-18 15:10:00,29.13,29.15,29.09,29.11,3693416.0,26.2138,26.2318,26.1778,26.1958,3693416.0
2015-08-18 15:20:00,29.11,29.13,29.09,29.12,2230160.0,26.1958,26.2138,26.1778,26.2048,2230160.0
2015-08-18 15:30:00,29.12,29.13,29.09,29.11,2384520.0,26.2048,26.2138,26.1778,26.1958,2384520.0
2015-08-18 15:40:00,29.11,29.14,29.08,29.11,3609552.0,26.1958,26.2228,26.1688,26.1958,3609552.0
2015-08-18 15:50:00,29.11,29.14,29.1,29.13,6498192.0,26.1958,26.2228,26.1868,26.2138,6498192.0
2015-08-19 09:30:00,29.03,29.11,28.95,29.04,10070136.0,26.1238,26.1958,26.0518,26.1328,10070136.0
2015-08-19 09:40:00,29.03,29.13,28.95,28.97,7736740.0,26.1238,26.2138,26.0518,26.0698,7736740.0
2015-08-19 09:50:00,28.97,28.99,28.89,28.9,7058628.0,26.0698,26.0878,25.9978,26.0068,7058628.0
2015-08-19 10:00:00,28.9,29.01,28.89,28.97,5726000.0,26.0068,26.1058,25.9978,26.0698,5726000.0
2015-08-19 10:10:00,28.97,29.0,28.9,28.93,3493472.0,26.0698,26.0968,26.0068,26.0338,3493472.0
2015-08-19 10:20:00,28.93,28.98,28.91,28.95,3533332.0,26.0338,26.0788,26.0158,26.0518,3533332.0
2015-08-19 10:30:00,28.95,28.95,28.9,28.91,3163368.0,26.0518,26.0518,26.0068,26.0158,3163368.0
2015-08-19 10:40:00,28.91,28.94,28.83,28.85,5843256.0,26.0158,26.0428,25.9438,25.9618,5843256.0
2015-08-19 10:50:00,28.85,28.86,28.77,28.82,6193084.0,25.9618,25.9708,25.8898,25.9348,6193084.0
2015-08-19 11:00:00,28.82,28.86,28.81,28.83,3859396.0,25.9348,25.9708,25.9258,25.9438,3859396.0
2015-08-19 11:10:00,28.83,28.84,28.74,28.75,4638708.0,25.9438,25.9528,25.8628,25.8718,4638708.0
2015-08-19 11:20:00,28.75,28.77,28.67,28.7,4885620.0,25.8718,25.8898,25.7999,25.8268,4885620.0
2015-08-19 11:30:00,28.7,28.77,28.67,28.76,4617452.0,25.8268,25.8898,25.7999,25.8808,4617452.0
2015-08-19 11:40:00,28.76,28.77,28.68,28.69,3662928.0,25.8808,25.8898,25.8089,25.8178,3662928.0
2015-08-19 11:50:00,28.69,28.75,28.67,28.74,3443168.0,25.8178,25.8718,25.7999,25.8628,3443168.0
2015-08-19 12:00:00,28.74,28.74,28.7,28.74,2717964.0,25.8628,25.8628,25.8268,25.8628,2717964.0
2015-08-19 12:10:00,28.74,28.75,28.7,28.73,2755256.0,25.8628,25.8718,25.8268,25.8538,2755256.0
2015-08-19 12:20:00,28.73,28.74,28.68,28.73,1873480.0,25.8538,25.8628,25.8089,25.8538,1873480.0
2015-08-19 12:30:00,28.73,28.8,28.72,28.79,3117124.0,25.8538,25.9168,25.8448,25.9078,3117124.0
2015-08-19 12:40:00,28.8,28.82,28.74,28.74,2578828.0,25.9168,25.9348,25.8628,25.8628,2578828.0
2015-08-19 12:50:00,28.74,28.77,28.72,28.77,2061020.0,25.8628,25.8898,25.8448,25.8898,2061020.0
2015-08-19 13:00:00,28.77,28.8,28.75,28.78,2027716.0,25.8898,25.9168,25.8718,25.8988,2027716.0
2015-08-19 13:10:00,28.79,28.85,28.77,28.83,2877912.0,25.9078,25.9618,25.8898,25.9438,2877912.0
2015-08-19 13:20:00,28.83,28.85,28.75,28.75,3059192.0,25.9438,25.9618,25.8718,25.8718,3059192.0
2015-08-19 13:30:00,28.75,28.8,28.73,28.76,2599808.0,25.8718,25.9168,25.8538,25.8808,2599808.0
2015-08-19 13:40:00,28.76,28.85,28.74,28.84,3922308.0,25.8808,25.9618,25.8628,25.9528,3922308.0
2015-08-19 13:50:00,28.83,28.87,28.8,28.82,3601524.0,25.9438,25.9798,25.9168,25.9348,3601524.0
2015-08-19 14:00:00,28.82,29.02,28.81,28.99,7578752.0,25.9348,26.1148,25.9258,26.0878,7578752.0
2015-08-19 14:10:00,28.99,29.08,28.96,28.99,7397120.0,26.0878,26.1688,26.0608,26.0878,7397120.0
2015-08-19 14:20:00,28.99,29.02,28.96,28.97,3246448.0,26.0878,26.1148,26.0608,26.0698,3246448.0
2015-08-19 14:30:00,28.98,29.0,28.92,28.95,3709284.0,26.0788,26.0968,26.0248,26.0518,3709284.0
2015-08-19 14:40:00,28.95,28.95,28.84,28.88,3753956.0,26.0518,26.0518,25.9528,25.9888,3753956.0
2015-08-19 14:50:00,28.88,28.88,28.74,28.78,4583688.0,25.9888,25.9888,25.8628,25.8988,4583688.0
2015-08-19 15:00:00,28.78,28.81,28.74,28.8,4484224.0,25.8988,25.9258,25.8628,25.9168,4484224.0
2015-08-19 15:10:00,28.8,28.81,28.75,28.78,3662208.0,25.9168,25.9258,25.8718,25.8988,3662208.0
2015-08-19 15:20:00,28.78,28.84,28.76,28.82,3503508.0,25.8988,25.9528,25.8808,25.9348,3503508.0
2015-08-19 15:30:00,28.82,28.88,28.79,28.8,3569768.0,25.9348,25.9888,25.9078,25.9168,3569768.0
2015-08-19 15:40:00,28.8,28.86,28.79,28.84,4535544.0,25.9168,25.9708,25.9078,25.9528,4535544.0
2015-08-19 15:50:00,28.84,28.85,28.75,28.75,7328008.0,25.9528,25.9618,25.8718,25.8718,7328008.0
2015-08-20 09:30:00,28.52,28.56,28.43,28.53,13079548.0,25.6649,25.7009,25.5839,25.6739,13079548.0
2015-08-20 09:40:00,28.53,28.59,28.38,28.41,9201692.0,25.6739,25.7279,25.5389,25.5659,9201692.0
2015-08-20 09:50:00,28.42,28.43,28.3,28.33,8999300.0,25.5749,25.5839,25.4669,25.4939,8999300.0
2015-08-20 10:00:00,28.32,28.35,28.22,28.24,8608472.0,25.4849,25.5119,25.3949,25.4129,8608472.0
2015-08-20 10:10:00,28.24,28.26,28.11,28.13,10380620.0,25.4129,25.4309,25.2959,25.3139,10380620.0
2015-08-20 10:20:00,28.11,28.12,27.94,28.02,15116100.0,25.2959,25.3049,25.1429,25.2149,15116100.0
2015-08-20 10:30:00,28.02,28.11,28.0,28.06,8594576.0,25.2149,25.2959,25.1969,25.2509,8594576.0
2015-08-20 10:40:00,28.06,28.14,28.03,28.14,6719020.0,25.2509,25.3229,25.2239,25.3229,6719020.0
2015-08-20 10:50:00,28.13,28.22,28.11,28.15,8067400.0,25.3139,25.3949,25.2959,25.3319,8067400.0
2015-08-20 11:00:00,28.15,28.2,28.13,28.13,4908964.0,25.3319,25.3769,25.3139,25.3139,4908964.0
2015-08-20 11:10:00,28.13,28.16,28.02,28.03,6237532.0,25.3139,25.3409,25.2149,25.2239,6237532.0
2015-08-20 11:20:00,28.03,28.11,28.02,28.03,5892772.0,25.2239,25.2959,25.2149,25.2239,5892772.0
2015-08-20 11:30:00,28.03,28.04,27.91,28.01,7763236.0,25.2239,25.2329,25.1159,25.2059,7763236.0
2015-08-20 11:40:00,28.01,28.07,27.98,28.03,5004968.0,25.2059,25.2599,25.1789,25.2239,5004968.0
2015-08-20 11:50:00,28.04,28.15,28.0,28.15,4322504.0,25.2329,25.3319,25.1969,25.3319,4322504.0
2015-08-20 12:00:00,28.15,28.16,28.08,28.15,4150260.0,25.3319,25.3409,25.2689,25.3319,4150260.0
2015-08-20 12:10:00,28.15,28.16,28.07,28.13,3961572.0,25.3319,25.3409,25.2599,25.3139,3961572.0
2015-08-20 12:20:00,28.12,28.13,28.06,28.1,3811748.0,25.3049,25.3139,25.2509,25.2869,3811748.0
2015-08-20 12:30:00,28.09,28.16,28.07,28.13,4031700.0,25.2779,25.3409,25.2599,25.3139,4031700.0
2015-08-20 12:40:00,28.13,28.14,28.06,28.12,4266540.0,25.3139,25.3229,25.2509,25.3049,4266540.0
2015-08-20 12:50:00,28.12,28.13,28.07,28.09,3729256.0,25.3049,25.3139,25.2599,25.2779,3729256.0
2015-08-20 13:00:00,28.09,28.11,28.06,28.1,3742876.0,25.2779,25.2959,25.2509,25.2869,3742876.0
2015-08-20 13:10:00,28.1,28.24,28.09,28.23,5378264.0,25.2869,25.4129,25.2779,25.4039,5378264.0
2015-08-20 13:20:00,28.23,28.24,28.17,28.2,3610968.0,25.4039,25.4129,25.3499,25.3769,3610968.0
2015-08-20 13:30:00,28.2,28.22,28.16,28.16,3639808.0,25.3769,25.3949,25.3409,25.3409,3639808.0
2015-08-20 13:40:00,28.16,28.24,28.12,28.23,4453380.0,25.3409,25.4129,25.3049,25.4039,4453380.0
2015-08-20 13:50:00,28.24,28.3,28.24,28.27,5435780.0,25.4129,25.4669,25.4129,25.4399,5435780.0
2015-08-20 14:00:00,28.27,28.27,28.18,28.19,5282960.0,25.4399,25.4399,25.3589,25.3679,5282960.0
2015-08-20 14:10:00,28.19,28.25,28.17,28.25,4892388.0,25.3679,25.4219,25.3499,25.4219,4892388.0
2015-08-20 14:20:00,28.25,28.27,28.18,28.19,3893144.0,25.4219,25.4399,25.3589,25.3679,3893144.0
2015-08-20 14:30:00,28.19,28.21,28.16,28.18,3841500.0,25.3679,25.3859,25.3409,25.3589,3841500.0
2015-08-20 14:40:00,28.18,28.18,28.12,28.14,4204408.0,25.3589,25.3589,25.3049,25.3229,4204408.0
2015-08-20 14:50:00,28.14,28.21,28.14,28.17,3634252.0,25.3229,25.3859,25.3229,25.3499,3634252.0
2015-08-20 15:00:00,28.17,28.21,28.13,28.21,3802412.0,25.3499,25.3859,25.3139,25.3859,3802412.0
2015-08-20 15:10:00,28.21,28.28,28.2,28.25,6650260.0,25.3859,25.4489,25.3769,25.4219,6650260.0
2015-08-20 15:20:00,28.25,28.3,28.25,28.28,3829788.0,25.4219,25.4669,25.4219,25.4489,3829788.0
2015-08-20 15:30:00,28.28,28.3,28.25,28.25,4266224.0,25.4489,25.4669,25.4219,25.4219,4266224.0
2015-08-20 15:40:00,28.25,28.31,28.25,28.26,6658988.0,25.4219,25.4759,25.4219,25.4309,6658988.0
2015-08-20 15:50:00,28.26,28.26,28.16,28.16,18335728.0,25.4309,25.4309,25.3409,25.3409,18335728.0
2015-08-21 09:30:00,27.61,27.98,27.53,27.96,28163524.0,24.846,25.1789,24.774,25.1609,28163524.0
2015-08-21 09:40:00,27.96,27.96,27.71,27.83,12570952.0,25.1609,25.1609,24.936,25.0439,12570952.0
2015-08-21 09:50:00,27.83,27.9,27.78,27.87,9023564.0,25.0439,25.1069,24.9989,25.0799,9023564.0
2015-08-21 10:00:00,27.87,27.95,27.83,27.88,10976084.0,25.0799,25.1519,25.0439,25.0889,10976084.0
2015-08-21 10:10:00,27.88,27.88,27.7,27.73,8490168.0,25.0889,25.0889,24.927,24.954,8490168.0
2015-08-21 10:20:00,27.73,27.8,27.64,27.65,8428012.0,24.954,25.0169,24.873,24.882,8428012.0
2015-08-21 10:30:00,27.66,27.7,27.03,27.18,22557560.0,24.891,24.927,24.324,24.459,22557560.0
2015-08-21 10:40:00,27.18,27.42,27.14,27.29,18069988.0,24.459,24.675,24.423,24.558,18069988.0
2015-08-21 10:50:00,27.29,27.39,27.2,27.27,12047444.0,24.558,24.648,24.477,24.54,12047444.0
2015-08-21 11:00:00,27.27,27.28,26.94,27.04,19341872.0,24.54,24.549,24.243,24.333,19341872.0
2015-08-21 11:10:00,27.04,27.25,26.97,27.23,14588128.0,24.333,24.522,24.27,24.504,14588128.0
2015-08-21 11:20:00,27.23,27.29,27.13,27.21,11058052.0,24.504,24.558,24.414,24.486,11058052.0
2015-08-21 11:30:00,27.21,27.26,27.03,27.03,11820684.0,24.486,24.531,24.324,24.324,11820684.0
2015-08-21 11:40:00,27.03,27.22,27.02,27.22,8304536.0,24.324,24.495,24.315,24.495,8304536.0
2015-08-21 11:50:00,27.22,27.24,27.05,27.18,7428116.0,24.495,24.513,24.342,24.459,7428116.0
2015-08-21 12:00:00,27.17,27.21,27.09,27.16,10007252.0,24.45,24.486,24.378,24.441,10007252.0
2015-08-21 12:10:00,27.16,27.22,27.04,27.11,7775224.0,24.441,24.495,24.333,24.396,7775224.0
2015-08-21 12:20:00,27.11,27.12,26.91,26.95,10235768.0,24.396,24.405,24.216,24.252,10235768.0
2015-08-21 12:30:00,26.95,27.09,26.94,27.03,8163844.0,24.252,24.378,24.243,24.324,8163844.0
2015-08-21 12:40:00,27.03,27.07,26.98,27.05,6626264.0,24.324,24.36,24.279,24.342,6626264.0
2015-08-21 12:50:00,27.05,27.05,26.97,26.98,5515132.0,24.342,24.342,24.27,24.279,5515132.0
2015-08-21 13:00:00,26.98,27.02,26.93,26.99,6016344.0,24.279,24.315,24.234,24.288,6016344.0
2015-08-21 13:10:00,26.99,27.07,26.97,27.0,6349956.0,24.288,24.36,24.27,24.297,6349956.0
2015-08-21 13:20:00,27.0,27.15,26.99,27.14,6436696.0,24.297,24.432,24.288,24.423,6436696.0
2015-08-21 13:30:00,27.14,27.14,26.99,27.04,7334344.0,24.423,24.423,24.288,24.333,7334344.0
2015-08-21 13:40:00,27.04,27.09,27.0,27.0,4862108.0,24.333,24.378,24.297,24.297,4862108.0
2015-08-21 13:50:00,27.0,27.12,26.95,27.11,6563716.0,24.297,24.405,24.252,24.396,6563716.0
2015-08-21 14:00:00,27.11,27.2,27.08,27.14,6731108.0,24.396,24.477,24.369,24.423,6731108.0
2015-08-21 14:10:00,27.14,27.14,27.01,27.02,4766904.0,24.423,24.423,24.306,24.315,4766904.0
2015-08-21 14:20:00,27.02,27.07,26.99,27.03,4991572.0,24.315,24.36,24.288,24.324,4991572.0
2015-08-21 14:30:00,27.04,27.05,26.95,26.97,5043416.0,24.333,24.342,24.252,24.27,5043416.0
2015-08-21 14:40:00,26.97,26.98,26.83,26.84,9048944.0,24.27,24.279,24.1441,24.1531,9048944.0
2015-08-21 14:50:00,26.84,26.91,26.76,26.86,11596348.0,24.1531,24.216,24.0811,24.1711,11596348.0
2015-08-21 15:00:00,26.85,26.9,26.76,26.77,9165024.0,24.1621,24.207,24.0811,24.0901,9165024.0
2015-08-21 15:10:00,26.76,26.77,26.42,26.64,22851212.0,24.0811,24.0901,23.7751,23.9731,22851212.0
2015-08-21 15:20:00,26.64,26.65,26.48,26.55,13850876.0,23.9731,23.9821,23.8291,23.8921,13850876.0
2015-08-21 15:30:00,26.55,26.59,26.41,26.58,17210164.0,23.8921,23.9281,23.7661,23.9191,17210164.0
2015-08-21 15:40:00,26.58,26.75,26.55,26.74,19042404.0,23.9191,24.0721,23.8921,24.0631,19042404.0
2015-08-21 15:50:00,26.74,26.74,26.44,26.44,29761748.0,24.0631,24.0631,23.7931,23.7931,29761748.0
2015-08-24 09:30:00,23.73,25.06,23.0,25.06,76017664.0,21.3544,22.5512,20.6975,22.5512,76017664.0
2015-08-24 09:40:00,25.06,25.86,25.05,25.1,32796308.0,22.5512,23.2712,22.5422,22.5872,32796308.0
2015-08-24 09:50:00,25.1,25.49,24.78,25.4,25955376.0,22.5872,22.9382,22.2993,22.8572,25955376.0
2015-08-24 10:00:00,25.4,25.87,25.25,25.86,19503532.0,22.8572,23.2802,22.7222,23.2712,19503532.0
2015-08-24 10:10:00,25.86,26.16,25.73,25.98,20667484.0,23.2712,23.5411,23.1542,23.3791,20667484.0
2015-08-24 10:20:00,25.98,26.45,25.95,26.11,19958096.0,23.3791,23.8021,23.3522,23.4961,19958096.0
2015-08-24 10:30:00,26.11,26.25,25.7,26.1,15772256.0,23.4961,23.6221,23.1272,23.4871,15772256.0
2015-08-24 10:40:00,26.09,26.25,25.96,26.13,10925884.0,23.4781,23.6221,23.3611,23.5141,10925884.0
2015-08-24 10:50:00,26.13,26.31,26.03,26.12,10566656.0,23.5141,23.6761,23.4241,23.5051,10566656.0
2015-08-24 11:00:00,26.11,26.18,25.88,25.98,12012712.0,23.4961,23.5591,23.2892,23.3791,12012712.0
2015-08-24 11:10:00,25.98,26.1,25.83,26.09,8536676.0,23.3791,23.4871,23.2442,23.4781,8536676.0
2015-08-24 11:20:00,26.09,26.22,25.95,26.16,7775680.0,23.4781,23.5951,23.3522,23.5411,7775680.0
2015-08-24 11:30:00,26.16,26.42,26.0,26.4,11491516.0,23.5411,23.7751,23.3971,23.7571,11491516.0
2015-08-24 11:40:00,26.4,26.68,26.29,26.63,17740032.0,23.7571,24.0091,23.6581,23.9641,17740032.0
2015-08-24 11:50:00,26.63,27.06,26.6,26.95,17412144.0,23.9641,24.351,23.9371,24.252,17412144.0
2015-08-24 12:00:00,26.95,27.06,26.77,27.04,13781240.0,24.252,24.351,24.0901,24.333,13781240.0
2015-08-24 12:10:00,27.04,27.2,26.91,26.96,14175280.0,24.333,24.477,24.216,24.261,14175280.0
2015-08-24 12:20:00,26.96,27.11,26.89,26.95,9394312.0,24.261,24.396,24.198,24.252,9394312.0
2015-08-24 12:30:00,26.95,27.0,26.84,26.91,8826656.0,24.252,24.297,24.1531,24.216,8826656.0
2015-08-24 12:40:00,26.9,26.94,26.69,26.75,7573312.0,24.207,24.243,24.0181,24.0721,7573312.0
2015-08-24 12:50:00,26.75,26.98,26.66,26.95,8261624.0,24.0721,24.279,23.9911,24.252,8261624.0
2015-08-24 13:00:00,26.93,27.1,26.92,27.07,6107244.0,24.234,24.387,24.225,24.36,6107244.0
2015-08-24 13:10:00,27.08,27.11,26.94,26.98,6405380.0,24.369,24.396,24.243,24.279,6405380.0
2015-08-24 13:20:00,26.98,27.0,26.72,26.78,6668260.0,24.279,24.297,24.0451,24.0991,6668260.0
2015-08-24 13:30:00,26.78,26.78,26.35,26.39,9202168.0,24.0991,24.0991,23.7121,23.7481,9202168.0
2015-08-24 13:40:00,26.39,26.65,26.33,26.61,7345912.0,23.7481,23.9821,23.6941,23.9461,7345912.0
2015-08-24 13:50:00,26.61,26.62,26.29,26.31,6011556.0,23.9461,23.9551,23.6581,23.6761,6011556.0
2015-08-24 14:00:00,26.31,26.43,26.3,26.31,6055868.0,23.6761,23.7841,23.6671,23.6761,6055868.0
2015-08-24 14:10:00,26.31,26.38,26.07,26.33,11278996.0,23.6761,23.7391,23.4601,23.6941,11278996.0
2015-08-24 14:20:00,26.33,26.46,26.16,26.2,6768864.0,23.6941,23.8111,23.5411,23.5771,6768864.0
2015-08-24 14:30:00,26.2,26.31,26.11,26.24,6126020.0,23.5771,23.6761,23.4961,23.6131,6126020.0
2015-08-24 14:40:00,26.24,26.24,25.95,26.03,7847252.0,23.6131,23.6131,23.3522,23.4241,7847252.0
2015-08-24 14:50:00,26.03,26.08,25.59,25.67,10605120.0,23.4241,23.4691,23.0282,23.1002,10605120.0
2015-08-24 15:00:00,25.67,26.07,25.57,26.05,12159952.0,23.1002,23.4601,23.0102,23.4421,12159952.0
2015-08-24 15:10:00,26.05,26.05,25.6,25.65,8811276.0,23.4421,23.4421,23.0372,23.0822,8811276.0
2015-08-24 15:20:00,25.65,25.7,25.34,25.57,13178604.0,23.0822,23.1272,22.8032,23.0102,13178604.0
2015-08-24 15:30:00,25.59,26.15,25.45,26.11,11378072.0,23.0282,23.5321,22.9022,23.4961,11378072.0
2015-08-24 15:40:00,26.11,26.42,25.86,26.0,14688276.0,23.4961,23.7751,23.2712,23.3971,14688276.0
2015-08-24 15:50:00,26.0,26.23,25.77,25.78,16600116.0,23.3971,23.6041,23.1902,23.1992,16600116.0
2015-08-25 09:30:00,27.78,27.79,27.03,27.16,40734196.0,24.9989,25.0079,24.324,24.441,40734196.0
2015-08-25 09:40:00,27.14,27.16,26.83,27.04,26529148.0,24.423,24.441,24.1441,24.333,26529148.0
2015-08-25 09:50:00,27.03,27.2,26.91,26.91,11476592.0,24.324,24.477,24.216,24.216,11476592.0
2015-08-25 10:00:00,26.91,27.15,26.88,27.07,11931176.0,24.216,24.432,24.189,24.36,11931176.0
2015-08-25 10:10:00,27.06,27.23,26.98,27.13,11633864.0,24.351,24.504,24.279,24.414,11633864.0
2015-08-25 10:20:00,27.13,27.14,26.87,26.98,9833676.0,24.414,24.423,24.18,24.279,9833676.0
2015-08-25 10:30:00,26.98,27.06,26.92,27.02,7139232.0,24.279,24.351,24.225,24.315,7139232.0
2015-08-25 10:40:00,27.02,27.14,27.02,27.08,7222748.0,24.315,24.423,24.315,24.369,7222748.0
2015-08-25 10:50:00,27.08,27.13,27.05,27.12,5511828.0,24.369,24.414,24.342,24.405,5511828.0
2015-08-25 11:00:00,27.12,27.28,27.12,27.25,9739524.0,24.405,24.549,24.405,24.522,9739524.0
2015-08-25 11:10:00,27.26,27.31,27.21,27.24,9346916.0,24.531,24.576,24.486,24.513,9346916.0
2015-08-25 11:20:00,27.24,27.31,27.21,27.22,5661644.0,24.513,24.576,24.486,24.495,5661644.0
2015-08-25 11:30:00,27.22,27.25,27.14,27.24,4684616.0,24.495,24.522,24.423,24.513,4684616.0
2015-08-25 11:40:00,27.24,27.31,27.22,27.31,5445832.0,24.513,24.576,24.495,24.576,5445832.0
2015-08-25 11:50:00,27.31,27.31,27.22,27.23,3874588.0,24.576,24.576,24.495,24.504,3874588.0
2015-08-25 12:00:00,27.23,27.32,27.2,27.31,4686968.0,24.504,24.585,24.477,24.576,4686968.0
2015-08-25 12:10:00,27.31,27.32,27.13,27.18,5327740.0,24.576,24.585,24.414,24.459,5327740.0
2015-08-25 12:20:00,27.18,27.27,27.17,27.21,3643064.0,24.459,24.54,24.45,24.486,3643064.0
2015-08-25 12:30:00,27.21,27.25,27.17,27.2,3420836.0,24.486,24.522,24.45,24.477,3420836.0
2015-08-25 12:40:00,27.2,27.28,27.2,27.25,3202768.0,24.477,24.549,24.477,24.522,3202768.0
2015-08-25 12:50:00,27.25,27.29,27.15,27.16,3501248.0,24.522,24.558,24.432,24.441,3501248.0
2015-08-25 13:00:00,27.16,27.2,27.1,27.11,4228928.0,24.441,24.477,24.387,24.396,4228928.0
2015-08-25 13:10:00,27.11,27.12,27.0,27.0,4353824.0,24.396,24.405,24.297,24.297,4353824.0
2015-08-25 13:20:00,27.0,27.03,26.75,26.78,10401500.0,24.297,24.324,24.0721,24.0991,10401500.0
2015-08-25 13:30:00,26.78,26.97,26.75,26.91,8254072.0,24.0991,24.27,24.0721,24.216,8254072.0
2015-08-25 13:40:00,26.91,26.94,26.75,26.86,7517880.0,24.216,24.243,24.0721,24.1711,7517880.0
2015-08-25 13:50:00,26.86,27.08,26.84,27.02,5917296.0,24.1711,24.369,24.1531,24.315,5917296.0
2015-08-25 14:00:00,27.02,27.05,26.94,26.95,5236744.0,24.315,24.342,24.243,24.252,5236744.0
2015-08-25 14:10:00,26.95,26.98,26.79,26.97,6179452.0,24.252,24.279,24.1081,24.27,6179452.0
2015-08-25 14:20:00,26.98,27.02,26.89,26.94,5362980.0,24.279,24.315,24.198,24.243,5362980.0
2015-08-25 14:30:00,26.94,27.01,26.86,26.91,4468720.0,24.243,24.306,24.1711,24.216,4468720.0
2015-08-25 14:40:00,26.91,27.03,26.9,27.03,4038180.0,24.216,24.324,24.207,24.324,4038180.0
2015-08-25 14:50:00,27.03,27.1,27.01,27.04,5741828.0,24.324,24.387,24.306,24.333,5741828.0
2015-08-25 15:00:00,27.04,27.1,26.95,26.98,4588416.0,24.333,24.387,24.252,24.279,4588416.0
2015-08-25 15:10:00,26.98,27.0,26.8,26.81,5255624.0,24.279,24.297,24.1171,24.1261,5255624.0
2015-08-25 15:20:00,26.81,26.84,26.68,26.7,11058372.0,24.1261,24.1531,24.0091,24.0271,11058372.0
2015-08-25 15:30:00,26.7,26.79,26.38,26.42,13508628.0,24.0271,24.1081,23.7391,23.7751,13508628.0
2015-08-25 15:40:00,26.42,26.59,26.13,26.13,16853560.0,23.7751,23.9281,23.5141,23.5141,16853560.0
2015-08-25 15:50:00,26.13,26.24,25.88,25.94,24396616.0,23.5141,23.6131,23.2892,23.3432,24396616.0
2015-08-26 09:30:00,26.77,27.08,26.58,26.78,25526928.0,24.0901,24.369,23.9191,24.0991,25526928.0
2015-08-26 09:40:00,26.78,26.89,26.58,26.83,14727852.0,24.0991,24.198,23.9191,24.1441,14727852.0
2015-08-26 09:50:00,26.83,26.83,26.61,26.77,13199424.0,24.1441,24.1441,23.9461,24.0901,13199424.0
2015-08-26 10:00:00,26.77,26.92,26.66,26.81,10858980.0,24.0901,24.225,23.9911,24.1261,10858980.0
2015-08-26 10:10:00,26.81,26.89,26.5,26.53,13199796.0,24.1261,24.198,23.8471,23.8741,13199796.0
2015-08-26 10:20:00,26.53,26.75,26.51,26.67,7922740.0,23.8741,24.0721,23.8561,24.0001,7922740.0
2015-08-26 10:30:00,26.67,26.85,26.61,26.73,9354712.0,24.0001,24.1621,23.9461,24.0541,9354712.0
2015-08-26 10:40:00,26.73,26.73,26.59,26.69,6366792.0,24.0541,24.0541,23.9281,24.0181,6366792.0
2015-08-26 10:50:00,26.68,26.84,26.64,26.68,6880448.0,24.0091,24.1531,23.9731,24.0091,6880448.0
2015-08-26 11:00:00,26.68,26.72,26.56,26.6,6506136.0,24.0091,24.0451,23.9011,23.9371,6506136.0
2015-08-26 11:10:00,26.6,26.64,26.53,26.59,5571164.0,23.9371,23.9731,23.8741,23.9281,5571164.0
2015-08-26 11:20:00,26.59,26.66,26.55,26.58,5497292.0,23.9281,23.9911,23.8921,23.9191,5497292.0
2015-08-26 11:30:00,26.57,26.63,26.32,26.33,8300552.0,23.9101,23.9641,23.6851,23.6941,8300552.0
2015-08-26 11:40:00,26.33,26.53,26.29,26.49,7643520.0,23.6941,23.8741,23.6581,23.8381,7643520.0
2015-08-26 11:50:00,26.49,26.57,26.44,26.5,4887968.0,23.8381,23.9101,23.7931,23.8471,4887968.0
2015-08-26 12:00:00,26.5,26.54,26.41,26.49,5165548.0,23.8471,23.8831,23.7661,23.8381,5165548.0
2015-08-26 12:10:00,26.49,26.61,26.46,26.59,4888040.0,23.8381,23.9461,23.8111,23.9281,4888040.0
2015-08-26 12:20:00,26.59,26.62,26.38,26.39,4816032.0,23.9281,23.9551,23.7391,23.7481,4816032.0
2015-08-26 12:30:00,26.39,26.41,26.29,26.31,5803260.0,23.7481,23.7661,23.6581,23.6761,5803260.0
2015-08-26 12:40:00,26.31,26.41,26.26,26.37,5643088.0,23.6761,23.7661,23.6311,23.7301,5643088.0
2015-08-26 12:50:00,26.37,26.49,26.33,26.49,5115984.0,23.7301,23.8381,23.6941,23.8381,5115984.0
2015-08-26 13:00:00,26.49,26.59,26.47,26.53,6330628.0,23.8381,23.9281,23.8201,23.8741,6330628.0
2015-08-26 13:10:00,26.53,26.58,26.5,26.52,4114176.0,23.8741,23.9191,23.8471,23.8651,4114176.0
2015-08-26 13:20:00,26.53,26.75,26.53,26.75,7621380.0,23.8741,24.0721,23.8741,24.0721,7621380.0
2015-08-26 13:30:00,26.75,26.95,26.7,26.94,8409024.0,24.0721,24.252,24.0271,24.243,8409024.0
2015-08-26 13:40:00,26.94,26.96,26.75,26.81,7548304.0,24.243,24.261,24.0721,24.1261,7548304.0
2015-08-26 13:50:00,26.8,26.91,26.8,26.86,5569440.0,24.1171,24.216,24.1171,24.1711,5569440.0
2015-08-26 14:00:00,26.86,26.89,26.77,26.82,5401768.0,24.1711,24.198,24.0901,24.1351,5401768.0
2015-08-26 14:10:00,26.83,26.84,26.56,26.6,8849168.0,24.1441,24.1531,23.9011,23.9371,8849168.0
2015-08-26 14:20:00,26.6,26.71,26.57,26.68,4936076.0,23.9371,24.0361,23.9101,24.0091,4936076.0
2015-08-26 14:30:00,26.68,26.85,26.67,26.84,5652300.0,24.0091,24.1621,24.0001,24.1531,5652300.0
2015-08-26 14:40:00,26.84,27.08,26.84,26.9,12178988.0,24.1531,24.369,24.1531,24.207,12178988.0
2015-08-26 14:50:00,26.9,26.95,26.8,26.86,7198504.0,24.207,24.252,24.1171,24.1711,7198504.0
2015-08-26 15:00:00,26.86,27.11,26.81,27.11,9248004.0,24.1711,24.396,24.1261,24.396,9248004.0
2015-08-26 15:10:00,27.11,27.15,27.0,27.13,12042084.0,24.396,24.432,24.297,24.414,12042084.0
2015-08-26 15:20:00,27.14,27.18,27.07,27.09,8235348.0,24.423,24.459,24.36,24.378,8235348.0
2015-08-26 15:30:00,27.09,27.25,27.09,27.23,9876052.0,24.378,24.522,24.378,24.504,9876052.0
2015-08-26 15:40:00,27.23,27.45,27.2,27.31,15411372.0,24.504,24.702,24.477,24.576,15411372.0
2015-08-26 15:50:00,27.32,27.47,27.31,27.43,16638752.0,24.585,24.72,24.576,24.684,16638752.0
2015-08-27 09:30:00,28.06,28.08,27.7,27.91,24464624.0,25.2509,25.2689,24.927,25.1159,24464624.0
2015-08-27 09:40:00,27.91,27.98,27.76,27.76,12297832.0,25.1159,25.1789,24.981,24.981,12297832.0
2015-08-27 09:50:00,27.76,27.89,27.68,27.76,10707192.0,24.981,25.0979,24.909,24.981,10707192.0
2015-08-27 10:00:00,27.76,27.84,27.6,27.7,10294848.0,24.981,25.0529,24.837,24.927,10294848.0
2015-08-27 10:10:00,27.7,27.8,27.67,27.73,8358880.0,24.927,25.0169,24.9,24.954,8358880.0
2015-08-27 10:20:00,27.73,27.87,27.67,27.79,7149004.0,24.954,25.0799,24.9,25.0079,7149004.0
2015-08-27 10:30:00,27.8,27.87,27.76,27.8,5615600.0,25.0169,25.0799,24.981,25.0169,5615600.0
2015-08-27 10:40:00,27.8,27.94,27.77,27.92,6326928.0,25.0169,25.1429,24.99,25.1249,6326928.0
2015-08-27 10:50:00,27.92,28.0,27.88,28.0,6224784.0,25.1249,25.1969,25.0889,25.1969,6224784.0
2015-08-27 11:00:00,28.0,28.14,27.95,28.03,8933500.0,25.1969,25.3229,25.1519,25.2239,8933500.0
2015-08-27 11:10:00,28.03,28.2,28.02,28.06,7423748.0,25.2239,25.3769,25.2149,25.2509,7423748.0
2015-08-27 11:20:00,28.06,28.12,28.02,28.05,4658752.0,25.2509,25.3049,25.2149,25.2419,4658752.0
2015-08-27 11:30:00,28.05,28.06,27.98,27.99,4806088.0,25.2419,25.2509,25.1789,25.1879,4806088.0
2015-08-27 11:40:00,27.98,28.06,27.88,28.06,6346380.0,25.1789,25.2509,25.0889,25.2509,6346380.0
2015-08-27 11:50:00,28.06,28.1,27.98,28.03,4861836.0,25.2509,25.2869,25.1789,25.2239,4861836.0
2015-08-27 12:00:00,28.03,28.13,28.02,28.1,4514520.0,25.2239,25.3139,25.2149,25.2869,4514520.0
2015-08-27 12:10:00,28.1,28.21,28.07,28.18,5836568.0,25.2869,25.3859,25.2599,25.3589,5836568.0
2015-08-27 12:20:00,28.19,28.25,28.14,28.25,5681472.0,25.3679,25.4219,25.3229,25.4219,5681472.0
2015-08-27 12:30:00,28.25,28.27,28.18,28.25,5196052.0,25.4219,25.4399,25.3589,25.4219,5196052.0
2015-08-27 12:40:00,28.25,28.26,28.2,28.25,4239936.0,25.4219,25.4309,25.3769,25.4219,4239936.0
2015-08-27 12:50:00,28.25,28.31,28.22,28.26,6264664.0,25.4219,25.4759,25.3949,25.4309,6264664.0
2015-08-27 13:00:00,28.26,28.3,28.21,28.25,6582660.0,25.4309,25.4669,25.3859,25.4219,6582660.0
2015-08-27 13:10:00,28.25,28.29,28.23,28.25,3691892.0,25.4219,25.4579,25.4039,25.4219,3691892.0
2015-08-27 13:20:00,28.25,28.27,28.18,28.2,4225396.0,25.4219,25.4399,25.3589,25.3769,4225396.0
2015-08-27 13:30:00,28.2,28.26,28.16,28.17,4101732.0,25.3769,25.4309,25.3409,25.3499,4101732.0
2015-08-27 13:40:00,28.17,28.22,28.1,28.13,5054536.0,25.3499,25.3949,25.2869,25.3139,5054536.0
2015-08-27 13:50:00,28.13,28.22,28.1,28.21,3981468.0,25.3139,25.3949,25.2869,25.3859,3981468.0
2015-08-27 14:00:00,28.21,28.25,28.17,28.17,3612492.0,25.3859,25.4219,25.3499,25.3499,3612492.0
2015-08-27 14:10:00,28.17,28.21,28.02,28.05,5944320.0,25.3499,25.3859,25.2149,25.2419,5944320.0
2015-08-27 14:20:00,28.05,28.07,27.86,27.92,9703496.0,25.2419,25.2599,25.0709,25.1249,9703496.0
2015-08-27 14:30:00,27.92,28.04,27.87,28.03,7075020.0,25.1249,25.2329,25.0799,25.2239,7075020.0
2015-08-27 14:40:00,28.03,28.04,27.81,27.83,5707244.0,25.2239,25.2329,25.0259,25.0439,5707244.0
2015-08-27 14:50:00,27.83,27.88,27.65,27.68,8888880.0,25.0439,25.0889,24.882,24.909,8888880.0
2015-08-27 15:00:00,27.68,27.78,27.52,27.72,10611496.0,24.909,24.9989,24.765,24.945,10611496.0
2015-08-27 15:10:00,27.72,27.76,27.5,27.66,9500480.0,24.945,24.981,24.747,24.891,9500480.0
2015-08-27 15:20:00,27.66,27.9,27.57,27.86,8693756.0,24.891,25.1069,24.81,25.0709,8693756.0
2015-08-27 15:30:00,27.86,27.99,27.79,27.9,7960948.0,25.0709,25.1879,25.0079,25.1069,7960948.0
2015-08-27 15:40:00,27.9,28.11,27.88,28.1,10262184.0,25.1069,25.2959,25.0889,25.2869,10262184.0
2015-08-27 15:50:00,28.1,28.23,28.06,28.23,15162900.0,25.2869,25.4039,25.2509,25.4039,15162900.0
2015-08-28 09:30:00,28.04,28.21,27.95,28.16,13440680.0,25.2329,25.3859,25.1519,25.3409,13440680.0
2015-08-28 09:40:00,28.16,28.16,27.97,28.0,8187516.0,25.3409,25.3409,25.1699,25.1969,8187516.0
2015-08-28 09:50:00,28.0,28.1,27.96,28.03,7346796.0,25.1969,25.2869,25.1609,25.2239,7346796.0
2015-08-28 10:00:00,28.03,28.05,27.89,27.92,7333476.0,25.2239,25.2419,25.0979,25.1249,7333476.0
2015-08-28 10:10:00,27.92,28.08,27.89,28.02,6196304.0,25.1249,25.2689,25.0979,25.2149,6196304.0
2015-08-28 10:20:00,28.02,28.1,27.96,28.07,5407992.0,25.2149,25.2869,25.1609,25.2599,5407992.0
2015-08-28 10:30:00,28.07,28.13,28.03,28.06,4786384.0,25.2599,25.3139,25.2239,25.2509,4786384.0
2015-08-28 10:40:00,28.06,28.07,27.94,28.0,4910492.0,25.2509,25.2599,25.1429,25.1969,4910492.0
2015-08-28 10:50:00,28.0,28.07,27.99,28.03,3969676.0,25.1969,25.2599,25.1879,25.2239,3969676.0
2015-08-28 11:00:00,28.02,28.08,28.02,28.05,2874196.0,25.2149,25.2689,25.2149,25.2419,2874196.0
2015-08-28 11:10:00,28.05,28.2,28.05,28.19,5483060.0,25.2419,25.3769,25.2419,25.3679,5483060.0
2015-08-28 11:20:00,28.19,28.26,28.19,28.24,5477100.0,25.3679,25.4309,25.3679,25.4129,5477100.0
2015-08-28 11:30:00,28.24,28.32,28.2,28.23,6582176.0,25.4129,25.4849,25.3769,25.4039,6582176.0
2015-08-28 11:40:00,28.23,28.23,28.13,28.16,5386264.0,25.4039,25.4039,25.3139,25.3409,5386264.0
2015-08-28 11:50:00,28.16,28.24,28.05,28.09,4888344.0,25.3409,25.4129,25.2419,25.2779,4888344.0
2015-08-28 12:00:00,28.09,28.14,28.07,28.11,3966860.0,25.2779,25.3229,25.2599,25.2959,3966860.0
2015-08-28 12:10:00,28.11,28.21,28.07,28.2,3682008.0,25.2959,25.3859,25.2599,25.3769,3682008.0
2015-08-28 12:20:00,28.21,28.22,28.13,28.17,2856704.0,25.3859,25.3949,25.3139,25.3499,2856704.0
2015-08-28 12:30:00,28.17,28.24,28.16,28.2,2836516.0,25.3499,25.4129,25.3409,25.3769,2836516.0
2015-08-28 12:40:00,28.2,28.25,28.18,28.21,2668680.0,25.3769,25.4219,25.3589,25.3859,2668680.0
2015-08-28 12:50:00,28.21,28.24,28.18,28.19,1860288.0,25.3859,25.4129,25.3589,25.3679,1860288.0
2015-08-28 13:00:00,28.2,28.2,28.13,28.16,2156628.0,25.3769,25.3769,25.3139,25.3409,2156628.0
2015-08-28 13:10:00,28.16,28.22,28.16,28.22,1926208.0,25.3409,25.3949,25.3409,25.3949,1926208.0
2015-08-28 13:20:00,28.22,28.22,28.08,28.09,2596344.0,25.3949,25.3949,25.2689,25.2779,2596344.0
2015-08-28 13:30:00,28.09,28.14,28.02,28.03,4034220.0,25.2779,25.3229,25.2149,25.2239,4034220.0
2015-08-28 13:40:00,28.03,28.15,28.0,28.11,4218732.0,25.2239,25.3319,25.1969,25.2959,4218732.0
2015-08-28 13:50:00,28.11,28.17,28.09,28.1,3440936.0,25.2959,25.3499,25.2779,25.2869,3440936.0
2015-08-28 14:00:00,28.1,28.21,28.1,28.21,3151788.0,25.2869,25.3859,25.2869,25.3859,3151788.0
2015-08-28 14:10:00,28.21,28.23,28.15,28.16,3309488.0,25.3859,25.4039,25.3319,25.3409,3309488.0
2015-08-28 14:20:00,28.17,28.2,28.12,28.18,2595276.0,25.3499,25.3769,25.3049,25.3589,2595276.0
2015-08-28 14:30:00,28.18,28.2,28.11,28.18,3297924.0,25.3589,25.3769,25.2959,25.3589,3297924.0
2015-08-28 14:40:00,28.18,28.27,28.15,28.22,3856072.0,25.3589,25.4399,25.3319,25.3949,3856072.0
2015-08-28 14:50:00,28.22,28.24,28.16,28.19,4071672.0,25.3949,25.4129,25.3409,25.3679,4071672.0
2015-08-28 15:00:00,28.19,28.21,28.11,28.15,4432360.0,25.3679,25.3859,25.2959,25.3319,4432360.0
2015-08-28 15:10:00,28.15,28.2,28.13,28.15,4072384.0,25.3319,25.3769,25.3139,25.3319,4072384.0
2015-08-28 15:20:00,28.15,28.17,28.07,28.12,4451124.0,25.3319,25.3499,25.2599,25.3049,4451124.0
2015-08-28 15:30:00,28.12,28.15,28.09,28.12,4690656.0,25.3049,25.3319,25.2779,25.3049,4690656.0
2015-08-28 15:40:00,28.12,28.2,28.06,28.18,6495476.0,25.3049,25.3769,25.2509,25.3589,6495476.0
2015-08-28 15:50:00,28.18,28.33,28.18,28.32,13401356.0,25.3589,25.4939,25.3589,25.4849,13401356.0
2015-08-31 09:30:00,28.01,28.3,28.0,28.13,11731048.0,25.2059,25.4669,25.1969,25.3139,11731048.0
2015-08-31 09:40:00,28.13,28.19,28.05,28.07,6637420.0,25.3139,25.3679,25.2419,25.2599,6637420.0
2015-08-31 09:50:00,28.08,28.17,28.06,28.09,5724144.0,25.2689,25.3499,25.2509,25.2779,5724144.0
2015-08-31 10:00:00,28.1,28.12,28.01,28.09,5806228.0,25.2869,25.3049,25.2059,25.2779,5806228.0
2015-08-31 10:10:00,28.09,28.16,28.06,28.15,5080004.0,25.2779,25.3409,25.2509,25.3319,5080004.0
2015-08-31 10:20:00,28.15,28.28,28.11,28.24,5795612.0,25.3319,25.4489,25.2959,25.4129,5795612.0
2015-08-31 10:30:00,28.24,28.36,28.21,28.36,4924084.0,25.4129,25.5209,25.3859,25.5209,4924084.0
2015-08-31 10:40:00,28.36,28.36,28.24,28.25,4848732.0,25.5209,25.5209,25.4129,25.4219,4848732.0
2015-08-31 10:50:00,28.25,28.28,28.19,28.22,3728104.0,25.4219,25.4489,25.3679,25.3949,3728104.0
2015-08-31 11:00:00,28.22,28.23,28.13,28.19,4616560.0,25.3949,25.4039,25.3139,25.3679,4616560.0
2015-08-31 11:10:00,28.19,28.29,28.17,28.27,3365644.0,25.3679,25.4579,25.3499,25.4399,3365644.0
2015-08-31 11:20:00,28.27,28.35,28.25,28.3,3960480.0,25.4399,25.5119,25.4219,25.4669,3960480.0
2015-08-31 11:30:00,28.29,28.33,28.22,28.33,4666972.0,25.4579,25.4939,25.3949,25.4939,4666972.0
2015-08-31 11:40:00,28.33,28.46,28.33,28.45,7988608.0,25.4939,25.6109,25.4939,25.6019,7988608.0
2015-08-31 11:50:00,28.45,28.47,28.4,28.45,4040800.0,25.6019,25.6199,25.5569,25.6019,4040800.0
2015-08-31 12:00:00,28.45,28.5,28.44,28.47,6043704.0,25.6019,25.6469,25.5929,25.6199,6043704.0
2015-08-31 12:10:00,28.47,28.5,28.44,28.49,2933532.0,25.6199,25.6469,25.5929,25.6379,2933532.0
2015-08-31 12:20:00,28.49,28.63,28.46,28.61,6681832.0,25.6379,25.7639,25.6109,25.7459,6681832.0
2015-08-31 12:30:00,28.61,28.62,28.58,28.61,3924400.0,25.7459,25.7549,25.7189,25.7459,3924400.0
2015-08-31 12:40:00,28.61,28.62,28.52,28.55,4344312.0,25.7459,25.7549,25.6649,25.6919,4344312.0
2015-08-31 12:50:00,28.55,28.58,28.52,28.52,3137032.0,25.6919,25.7189,25.6649,25.6649,3137032.0
2015-08-31 13:00:00,28.52,28.54,28.48,28.53,2976504.0,25.6649,25.6829,25.6289,25.6739,2976504.0
2015-08-31 13:10:00,28.53,28.55,28.45,28.47,2933624.0,25.6739,25.6919,25.6019,25.6199,2933624.0
2015-08-31 13:20:00,28.46,28.46,28.36,28.45,4652696.0,25.6109,25.6109,25.5209,25.6019,4652696.0
2015-08-31 13:30:00,28.45,28.45,28.31,28.4,3623024.0,25.6019,25.6019,25.4759,25.5569,3623024.0
2015-08-31 13:40:00,28.39,28.44,28.35,28.38,3466468.0,25.5479,25.5929,25.5119,25.5389,3466468.0
2015-08-31 13:50:00,28.38,28.41,28.34,28.36,3005172.0,25.5389,25.5659,25.5029,25.5209,3005172.0
2015-08-31 14:00:00,28.36,28.46,28.34,28.35,3669072.0,25.5209,25.6109,25.5029,25.5119,3669072.0
2015-08-31 14:10:00,28.35,28.35,28.2,28.24,5305312.0,25.5119,25.5119,25.3769,25.4129,5305312.0
2015-08-31 14:20:00,28.24,28.29,28.24,28.25,3542080.0,25.4129,25.4579,25.4129,25.4219,3542080.0
2015-08-31 14:30:00,28.25,28.29,28.2,28.2,3744740.0,25.4219,25.4579,25.3769,25.3769,3744740.0
2015-08-31 14:40:00,28.21,28.25,28.17,28.17,3541524.0,25.3859,25.4219,25.3499,25.3499,3541524.0
2015-08-31 14:50:00,28.17,28.18,28.08,28.13,5007896.0,25.3499,25.3589,25.2689,25.3139,5007896.0
2015-08-31 15:00:00,28.12,28.26,28.12,28.25,5438972.0,25.3049,25.4309,25.3049,25.4219,5438972.0
2015-08-31 15:10:00,28.25,28.3,28.18,28.18,4804220.0,25.4219,25.4669,25.3589,25.3589,4804220.0
2015-08-31 15:20:00,28.18,28.26,28.15,28.19,4433308.0,25.3589,25.4309,25.3319,25.3679,4433308.0
2015-08-31 15:30:00,28.19,28.33,28.18,28.22,6153100.0,25.3679,25.4939,25.3589,25.3949,6153100.0
2015-08-31 15:40:00,28.22,28.31,28.18,28.22,6798532.0,25.3949,25.4759,25.3589,25.3949,6798532.0
2015-08-31 15:50:00,28.23,28.27,28.17,28.18,10231088.0,25.4039,25.4399,25.3499,25.3589,10231088.0
2015-09-01 09:30:00,27.54,27.97,27.52,27.89,19792296.0,24.783,25.1699,24.765,25.0979,19792296.0
2015-09-01 09:40:00,27.89,27.96,27.7,27.9,11554652.0,25.0979,25.1609,24.927,25.1069,11554652.0
2015-09-01 09:50:00,27.9,27.91,27.71,27.72,6747852.0,25.1069,25.1159,24.936,24.945,6747852.0
2015-09-01 10:00:00,27.71,27.76,27.57,27.7,10623820.0,24.936,24.981,24.81,24.927,10623820.0
2015-09-01 10:10:00,27.7,27.79,27.65,27.72,7315468.0,24.927,25.0079,24.882,24.945,7315468.0
2015-09-01 10:20:00,27.72,27.78,27.65,27.77,6155560.0,24.945,24.9989,24.882,24.99,6155560.0
2015-09-01 10:30:00,27.77,27.93,27.71,27.85,7933728.0,24.99,25.1339,24.936,25.0619,7933728.0
2015-09-01 10:40:00,27.85,27.86,27.69,27.73,5295140.0,25.0619,25.0709,24.918,24.954,5295140.0
2015-09-01 10:50:00,27.73,27.74,27.64,27.74,5530864.0,24.954,24.963,24.873,24.963,5530864.0
2015-09-01 11:00:00,27.74,27.77,27.67,27.76,4258124.0,24.963,24.99,24.9,24.981,4258124.0
2015-09-01 11:10:00,27.76,27.85,27.73,27.8,4968640.0,24.981,25.0619,24.954,25.0169,4968640.0
2015-09-01 11:20:00,27.8,27.85,27.71,27.75,4843204.0,25.0169,25.0619,24.936,24.972,4843204.0
2015-09-01 11:30:00,27.75,27.8,27.71,27.78,3549232.0,24.972,25.0169,24.936,24.9989,3549232.0
2015-09-01 11:40:00,27.78,27.83,27.74,27.83,4074916.0,24.9989,25.0439,24.963,25.0439,4074916.0
2015-09-01 11:50:00,27.83,27.85,27.77,27.78,3394364.0,25.0439,25.0619,24.99,24.9989,3394364.0
2015-09-01 12:00:00,27.78,27.83,27.68,27.7,3882012.0,24.9989,25.0439,24.909,24.927,3882012.0
2015-09-01 12:10:00,27.7,27.76,27.69,27.72,3208200.0,24.927,24.981,24.918,24.945,3208200.0
2015-09-01 12:20:00,27.72,27.73,27.61,27.63,3818280.0,24.945,24.954,24.846,24.864,3818280.0
2015-09-01 12:30:00,27.63,27.67,27.56,27.64,4930736.0,24.864,24.9,24.801,24.873,4930736.0
2015-09-01 12:40:00,27.65,27.65,27.5,27.52,5373576.0,24.882,24.882,24.747,24.765,5373576.0
2015-09-01 12:50:00,27.51,27.54,27.44,27.51,7471236.0,24.756,24.783,24.693,24.756,7471236.0
2015-09-01 13:00:00,27.52,27.61,27.48,27.49,4749496.0,24.765,24.846,24.729,24.738,4749496.0
2015-09-01 13:10:00,27.49,27.55,27.45,27.48,4394776.0,24.738,24.792,24.702,24.729,4394776.0
2015-09-01 13:20:00,27.49,27.56,27.45,27.53,4155748.0,24.738,24.801,24.702,24.774,4155748.0
2015-09-01 13:30:00,27.53,27.6,27.5,27.53,3842052.0,24.774,24.837,24.747,24.774,3842052.0
2015-09-01 13:40:00,27.53,27.56,27.48,27.51,3216072.0,24.774,24.801,24.729,24.756,3216072.0
2015-09-01 13:50:00,27.51,27.59,27.51,27.56,3259732.0,24.756,24.828,24.756,24.801,3259732.0
2015-09-01 14:00:00,27.55,27.56,27.45,27.46,4120304.0,24.792,24.801,24.702,24.711,4120304.0
2015-09-01 14:10:00,27.46,27.47,27.29,27.29,6349044.0,24.711,24.72,24.558,24.558,6349044.0
2015-09-01 14:20:00,27.29,27.39,27.28,27.34,4928584.0,24.558,24.648,24.549,24.603,4928584.0
2015-09-01 14:30:00,27.34,27.48,27.33,27.47,5333344.0,24.603,24.729,24.594,24.72,5333344.0
2015-09-01 14:40:00,27.47,27.49,27.31,27.33,5014440.0,24.72,24.738,24.576,24.594,5014440.0
2015-09-01 14:50:00,27.33,27.42,27.22,27.24,7712620.0,24.594,24.675,24.495,24.513,7712620.0
2015-09-01 15:00:00,27.24,27.28,27.11,27.16,9648460.0,24.513,24.549,24.396,24.441,9648460.0
2015-09-01 15:10:00,27.15,27.22,27.08,27.11,7397328.0,24.432,24.495,24.369,24.396,7397328.0
2015-09-01 15:20:00,27.11,27.21,27.03,27.07,7767136.0,24.396,24.486,24.324,24.36,7767136.0
2015-09-01 15:30:00,27.07,27.12,26.95,26.98,10097204.0,24.36,24.405,24.252,24.279,10097204.0
2015-09-01 15:40:00,26.98,27.08,26.84,27.07,16820216.0,24.279,24.369,24.1531,24.36,16820216.0
2015-09-01 15:50:00,27.07,27.16,26.93,26.93,21366224.0,24.36,24.441,24.234,24.234,21366224.0
2015-09-02 09:30:00,27.58,27.58,27.39,27.51,15609580.0,24.819,24.819,24.648,24.756,15609580.0
2015-09-02 09:40:00,27.5,27.54,27.32,27.44,9208592.0,24.747,24.783,24.585,24.693,9208592.0
2015-09-02 09:50:00,27.44,27.56,27.39,27.5,7807608.0,24.693,24.801,24.648,24.747,7807608.0
2015-09-02 10:00:00,27.49,27.63,27.45,27.6,8229612.0,24.738,24.864,24.702,24.837,8229612.0
2015-09-02 10:10:00,27.6,27.66,27.46,27.47,8923008.0,24.837,24.891,24.711,24.72,8923008.0
2015-09-02 10:20:00,27.48,27.51,27.42,27.42,6304100.0,24.729,24.756,24.675,24.675,6304100.0
2015-09-02 10:30:00,27.42,27.49,27.35,27.4,5809160.0,24.675,24.738,24.612,24.657,5809160.0
2015-09-02 10:40:00,27.4,27.47,27.28,27.33,5138500.0,24.657,24.72,24.549,24.594,5138500.0
2015-09-02 10:50:00,27.33,27.45,27.32,27.43,4578384.0,24.594,24.702,24.585,24.684,4578384.0
2015-09-02 11:00:00,27.44,27.48,27.37,27.41,4386988.0,24.693,24.729,24.63,24.666,4386988.0
2015-09-02 11:10:00,27.41,27.49,27.37,27.47,4150928.0,24.666,24.738,24.63,24.72,4150928.0
2015-09-02 11:20:00,27.48,27.58,27.43,27.53,5099500.0,24.729,24.819,24.684,24.774,5099500.0
2015-09-02 11:30:00,27.53,27.55,27.44,27.49,3530188.0,24.774,24.792,24.693,24.738,3530188.0
2015-09-02 11:40:00,27.5,27.56,27.47,27.5,3438308.0,24.747,24.801,24.72,24.747,3438308.0
2015-09-02 11:50:00,27.5,27.54,27.44,27.5,3444200.0,24.747,24.783,24.693,24.747,3444200.0
2015-09-02 12:00:00,27.5,27.5,27.43,27.46,2265844.0,24.747,24.747,24.684,24.711,2265844.0
2015-09-02 12:10:00,27.46,27.47,27.36,27.39,3364300.0,24.711,24.72,24.621,24.648,3364300.0
2015-09-02 12:20:00,27.39,27.48,27.37,27.45,3294300.0,24.648,24.729,24.63,24.702,3294300.0
2015-09-02 12:30:00,27.45,27.52,27.44,27.5,2685860.0,24.702,24.765,24.693,24.747,2685860.0
2015-09-02 12:40:00,27.5,27.65,27.48,27.64,4559904.0,24.747,24.882,24.729,24.873,4559904.0
2015-09-02 12:50:00,27.64,27.74,27.58,27.72,5326004.0,24.873,24.963,24.819,24.945,5326004.0
2015-09-02 13:00:00,27.72,27.75,27.63,27.68,3750720.0,24.945,24.972,24.864,24.909,3750720.0
2015-09-02 13:10:00,27.68,27.74,27.66,27.68,3092092.0,24.909,24.963,24.891,24.909,3092092.0
2015-09-02 13:20:00,27.68,27.82,27.67,27.79,5068020.0,24.909,25.0349,24.9,25.0079,5068020.0
2015-09-02 13:30:00,27.79,27.81,27.73,27.76,3223060.0,25.0079,25.0259,24.954,24.981,3223060.0
2015-09-02 13:40:00,27.76,27.78,27.72,27.72,2794856.0,24.981,24.9989,24.945,24.945,2794856.0
2015-09-02 13:50:00,27.72,27.73,27.66,27.69,2814688.0,24.945,24.954,24.891,24.918,2814688.0
2015-09-02 14:00:00,27.68,27.77,27.64,27.7,3827128.0,24.909,24.99,24.873,24.927,3827128.0
2015-09-02 14:10:00,27.71,27.88,27.71,27.85,5274900.0,24.936,25.0889,24.936,25.0619,5274900.0
2015-09-02 14:20:00,27.84,27.86,27.77,27.79,3984416.0,25.0529,25.0709,24.99,25.0079,3984416.0
2015-09-02 14:30:00,27.79,27.8,27.68,27.69,4038072.0,25.0079,25.0169,24.909,24.918,4038072.0
2015-09-02 14:40:00,27.7,27.73,27.54,27.63,6913876.0,24.927,24.954,24.783,24.864,6913876.0
2015-09-02 14:50:00,27.63,27.77,27.61,27.76,4091180.0,24.864,24.99,24.846,24.981,4091180.0
2015-09-02 15:00:00,27.75,27.8,27.71,27.73,4212948.0,24.972,25.0169,24.936,24.954,4212948.0
2015-09-02 15:10:00,27.73,27.78,27.63,27.68,4868744.0,24.954,24.9989,24.864,24.909,4868744.0
2015-09-02 15:20:00,27.68,27.78,27.67,27.77,4736472.0,24.909,24.9989,24.9,24.99,4736472.0
2015-09-02 15:30:00,27.77,27.81,27.73,27.78,5269836.0,24.99,25.0259,24.954,24.9989,5269836.0
2015-09-02 15:40:00,27.78,27.84,27.75,27.81,5312768.0,24.9989,25.0529,24.972,25.0259,5312768.0
2015-09-02 15:50:00,27.81,28.08,27.81,28.08,16465988.0,25.0259,25.2689,25.0259,25.2689,16465988.0
2015-09-03 09:30:00,28.12,28.2,27.94,28.15,14697776.0,25.3049,25.3769,25.1429,25.3319,14697776.0
2015-09-03 09:40:00,28.15,28.17,27.99,28.01,6339616.0,25.3319,25.3499,25.1879,25.2059,6339616.0
2015-09-03 09:50:00,28.01,28.04,27.82,27.89,8597972.0,25.2059,25.2329,25.0349,25.0979,8597972.0
2015-09-03 10:00:00,27.89,27.96,27.87,27.94,5584468.0,25.0979,25.1609,25.0799,25.1429,5584468.0
2015-09-03 10:10:00,27.94,28.06,27.9,28.04,6067976.0,25.1429,25.2509,25.1069,25.2329,6067976.0
2015-09-03 10:20:00,28.04,28.1,28.02,28.04,5487540.0,25.2329,25.2869,25.2149,25.2329,5487540.0
2015-09-03 10:30:00,28.04,28.05,27.92,27.99,4949152.0,25.2329,25.2419,25.1249,25.1879,4949152.0
2015-09-03 10:40:00,27.99,28.04,27.96,28.0,3266480.0,25.1879,25.2329,25.1609,25.1969,3266480.0
2015-09-03 10:50:00,28.0,28.06,27.99,28.03,4482024.0,25.1969,25.2509,25.1879,25.2239,4482024.0
2015-09-03 11:00:00,28.04,28.11,27.99,28.08,4898416.0,25.2329,25.2959,25.1879,25.2689,4898416.0
2015-09-03 11:10:00,28.08,28.11,28.02,28.04,3279256.0,25.2689,25.2959,25.2149,25.2329,3279256.0
2015-09-03 11:20:00,28.04,28.05,27.94,27.97,3871652.0,25.2329,25.2419,25.1429,25.1699,3871652.0
2015-09-03 11:30:00,27.97,27.99,27.86,27.89,4633084.0,25.1699,25.1879,25.0709,25.0979,4633084.0
2015-09-03 11:40:00,27.89,27.95,27.87,27.88,4368236.0,25.0979,25.1519,25.0799,25.0889,4368236.0
2015-09-03 11:50:00,27.88,27.93,27.84,27.93,3971032.0,25.0889,25.1339,25.0529,25.1339,3971032.0
2015-09-03 12:00:00,27.92,27.94,27.88,27.94,2718460.0,25.1249,25.1429,25.0889,25.1429,2718460.0
2015-09-03 12:10:00,27.94,27.95,27.88,27.94,1791216.0,25.1429,25.1519,25.0889,25.1429,1791216.0
2015-09-03 12:20:00,27.94,27.98,27.92,27.94,2859228.0,25.1429,25.1789,25.1249,25.1429,2859228.0
2015-09-03 12:30:00,27.94,27.95,27.8,27.83,3097980.0,25.1429,25.1519,25.0169,25.0439,3097980.0
2015-09-03 12:40:00,27.83,27.86,27.78,27.84,4760912.0,25.0439,25.0709,24.9989,25.0529,4760912.0
2015-09-03 12:50:00,27.84,27.86,27.77,27.8,3419560.0,25.0529,25.0709,24.99,25.0169,3419560.0
2015-09-03 13:00:00,27.8,27.81,27.63,27.67,6426268.0,25.0169,25.0259,24.864,24.9,6426268.0
2015-09-03 13:10:00,27.67,27.71,27.61,27.7,5167976.0,24.9,24.936,24.846,24.927,5167976.0
2015-09-03 13:20:00,27.7,27.74,27.66,27.73,3573700.0,24.927,24.963,24.891,24.954,3573700.0
2015-09-03 13:30:00,27.74,27.74,27.63,27.66,3755864.0,24.963,24.963,24.864,24.891,3755864.0
2015-09-03 13:40:00,27.66,27.68,27.6,27.66,3547896.0,24.891,24.909,24.837,24.891,3547896.0
2015-09-03 13:50:00,27.66,27.66,27.51,27.52,4982900.0,24.891,24.891,24.756,24.765,4982900.0
2015-09-03 14:00:00,27.52,27.63,27.51,27.53,4386036.0,24.765,24.864,24.756,24.774,4386036.0
2015-09-03 14:10:00,27.53,27.63,27.52,27.62,3299104.0,24.774,24.864,24.765,24.855,3299104.0
2015-09-03 14:20:00,27.61,27.71,27.57,27.69,4106864.0,24.846,24.936,24.81,24.918,4106864.0
2015-09-03 14:30:00,27.69,27.73,27.63,27.72,3970768.0,24.918,24.954,24.864,24.945,3970768.0
2015-09-03 14:40:00,27.73,27.79,27.67,27.76,4095304.0,24.954,25.0079,24.9,24.981,4095304.0
2015-09-03 14:50:00,27.75,27.75,27.64,27.69,3392976.0,24.972,24.972,24.873,24.918,3392976.0
2015-09-03 15:00:00,27.69,27.75,27.61,27.64,3581508.0,24.918,24.972,24.846,24.873,3581508.0
2015-09-03 15:10:00,27.64,27.75,27.63,27.75,3631712.0,24.873,24.972,24.864,24.972,3631712.0
2015-09-03 15:20:00,27.75,27.76,27.6,27.65,4465400.0,24.972,24.981,24.837,24.882,4465400.0
2015-09-03 15:30:00,27.65,27.67,27.53,27.58,5103448.0,24.882,24.9,24.774,24.819,5103448.0
2015-09-03 15:40:00,27.58,27.69,27.53,27.61,5455252.0,24.819,24.918,24.774,24.846,5455252.0
2015-09-03 15:50:00,27.61,27.68,27.58,27.59,8438200.0,24.846,24.909,24.819,24.828,8438200.0
2015-09-04 09:30:00,27.24,27.53,27.24,27.49,11661796.0,24.513,24.774,24.513,24.738,11661796.0
2015-09-04 09:40:00,27.49,27.61,27.32,27.4,11297520.0,24.738,24.846,24.585,24.657,11297520.0
2015-09-04 09:50:00,27.4,27.46,27.34,27.43,7501532.0,24.657,24.711,24.603,24.684,7501532.0
2015-09-04 10:00:00,27.43,27.45,27.35,27.45,5189636.0,24.684,24.702,24.612,24.702,5189636.0
2015-09-04 10:10:00,27.44,27.5,27.35,27.38,4823272.0,24.693,24.747,24.612,24.639,4823272.0
2015-09-04 10:20:00,27.38,27.44,27.3,27.41,5639468.0,24.639,24.693,24.567,24.666,5639468.0
2015-09-04 10:30:00,27.41,27.47,27.39,27.45,4073988.0,24.666,24.72,24.648,24.702,4073988.0
2015-09-04 10:40:00,27.45,27.48,27.35,27.35,4504520.0,24.702,24.729,24.612,24.612,4504520.0
2015-09-04 10:50:00,27.35,27.4,27.31,27.36,3327044.0,24.612,24.657,24.576,24.621,3327044.0
2015-09-04 11:00:00,27.37,27.41,27.28,27.29,3299648.0,24.63,24.666,24.549,24.558,3299648.0
2015-09-04 11:10:00,27.29,27.35,27.28,27.33,3354532.0,24.558,24.612,24.549,24.594,3354532.0
2015-09-04 11:20:00,27.33,27.37,27.28,27.36,3559716.0,24.594,24.63,24.549,24.621,3559716.0
2015-09-04 11:30:00,27.35,27.36,27.24,27.3,4016240.0,24.612,24.621,24.513,24.567,4016240.0
2015-09-04 11:40:00,27.3,27.38,27.29,27.36,3312372.0,24.567,24.639,24.558,24.621,3312372.0
2015-09-04 11:50:00,27.36,27.37,27.29,27.3,2440332.0,24.621,24.63,24.558,24.567,2440332.0
2015-09-04 12:00:00,27.3,27.32,27.26,27.3,2419184.0,24.567,24.585,24.531,24.567,2419184.0
2015-09-04 12:10:00,27.31,27.32,27.23,27.25,2936736.0,24.576,24.585,24.504,24.522,2936736.0
2015-09-04 12:20:00,27.25,27.25,27.16,27.21,4111096.0,24.522,24.522,24.441,24.486,4111096.0
2015-09-04 12:30:00,27.21,27.22,27.13,27.2,3894412.0,24.486,24.495,24.414,24.477,3894412.0
2015-09-04 12:40:00,27.2,27.21,27.15,27.18,2553588.0,24.477,24.486,24.432,24.459,2553588.0
2015-09-04 12:50:00,27.19,27.23,27.16,27.18,2712596.0,24.468,24.504,24.441,24.459,2712596.0
2015-09-04 13:00:00,27.18,27.21,27.13,27.18,3190892.0,24.459,24.486,24.414,24.459,3190892.0
2015-09-04 13:10:00,27.18,27.21,27.14,27.19,2540512.0,24.459,24.486,24.423,24.468,2540512.0
2015-09-04 13:20:00,27.19,27.29,27.18,27.27,3941484.0,24.468,24.558,24.459,24.54,3941484.0
2015-09-04 13:30:00,27.27,27.31,27.25,27.29,3277844.0,24.54,24.576,24.522,24.558,3277844.0
2015-09-04 13:40:00,27.29,27.29,27.23,27.25,2221264.0,24.558,24.558,24.504,24.522,2221264.0
2015-09-04 13:50:00,27.25,27.3,27.24,27.25,2141784.0,24.522,24.567,24.513,24.522,2141784.0
2015-09-04 14:00:00,27.25,27.26,27.19,27.21,2517076.0,24.522,24.531,24.468,24.486,2517076.0
2015-09-04 14:10:00,27.21,27.27,27.2,27.21,2823584.0,24.486,24.54,24.477,24.486,2823584.0
2015-09-04 14:20:00,27.21,27.22,27.14,27.19,3514260.0,24.486,24.495,24.423,24.468,3514260.0
2015-09-04 14:30:00,27.19,27.2,27.15,27.19,2902104.0,24.468,24.477,24.432,24.468,2902104.0
2015-09-04 14:40:00,27.19,27.27,27.18,27.25,3117576.0,24.468,24.54,24.459,24.522,3117576.0
2015-09-04 14:50:00,27.25,27.28,27.21,27.28,2555232.0,24.522,24.549,24.486,24.549,2555232.0
2015-09-04 15:00:00,27.27,27.31,27.24,27.25,4855240.0,24.54,24.576,24.513,24.522,4855240.0
2015-09-04 15:10:00,27.25,27.33,27.22,27.3,4345156.0,24.522,24.594,24.495,24.567,4345156.0
2015-09-04 15:20:00,27.3,27.32,27.26,27.31,3468292.0,24.567,24.585,24.531,24.576,3468292.0
2015-09-04 15:30:00,27.31,27.38,27.27,27.32,5937896.0,24.576,24.639,24.54,24.585,5937896.0
2015-09-04 15:40:00,27.32,27.43,27.31,27.42,7676124.0,24.585,24.684,24.576,24.675,7676124.0
2015-09-04 15:50:00,27.43,27.44,27.29,27.29,11241248.0,24.684,24.693,24.558,24.558,11241248.0
2015-09-08 09:30:00,27.91,28.02,27.79,27.99,14849828.0,25.1159,25.2149,25.0079,25.1879,14849828.0
2015-09-08 09:40:00,27.99,28.14,27.97,28.1,10135236.0,25.1879,25.3229,25.1699,25.2869,10135236.0
2015-09-08 09:50:00,28.1,28.13,28.02,28.03,8285212.0,25.2869,25.3139,25.2149,25.2239,8285212.0
2015-09-08 10:00:00,28.03,28.12,28.02,28.07,6454956.0,25.2239,25.3049,25.2149,25.2599,6454956.0
2015-09-08 10:10:00,28.07,28.11,28.03,28.04,4806420.0,25.2599,25.2959,25.2239,25.2329,4806420.0
2015-09-08 10:20:00,28.04,28.06,27.94,28.01,6168416.0,25.2329,25.2509,25.1429,25.2059,6168416.0
2015-09-08 10:30:00,28.01,28.05,27.98,28.0,3627456.0,25.2059,25.2419,25.1789,25.1969,3627456.0
2015-09-08 10:40:00,27.99,28.0,27.92,27.93,4537052.0,25.1879,25.1969,25.1249,25.1339,4537052.0
2015-09-08 10:50:00,27.93,27.97,27.88,27.93,4833000.0,25.1339,25.1699,25.0889,25.1339,4833000.0
2015-09-08 11:00:00,27.93,27.95,27.88,27.91,2859172.0,25.1339,25.1519,25.0889,25.1159,2859172.0
2015-09-08 11:10:00,27.91,27.94,27.9,27.9,2221052.0,25.1159,25.1429,25.1069,25.1069,2221052.0
2015-09-08 11:20:00,27.9,27.98,27.89,27.96,3156236.0,25.1069,25.1789,25.0979,25.1609,3156236.0
2015-09-08 11:30:00,27.96,27.99,27.94,27.96,2618468.0,25.1609,25.1879,25.1429,25.1609,2618468.0
2015-09-08 11:40:00,27.96,27.98,27.94,27.94,2243912.0,25.1609,25.1789,25.1429,25.1429,2243912.0
2015-09-08 11:50:00,27.94,27.96,27.84,27.87,4033948.0,25.1429,25.1609,25.0529,25.0799,4033948.0
2015-09-08 12:00:00,27.87,27.91,27.83,27.91,2784296.0,25.0799,25.1159,25.0439,25.1159,2784296.0
2015-09-08 12:10:00,27.91,27.96,27.88,27.9,3216576.0,25.1159,25.1609,25.0889,25.1069,3216576.0
2015-09-08 12:20:00,27.91,27.96,27.9,27.96,2462964.0,25.1159,25.1609,25.1069,25.1609,2462964.0
2015-09-08 12:30:00,27.96,27.97,27.91,27.92,3130716.0,25.1609,25.1699,25.1159,25.1249,3130716.0
2015-09-08 12:40:00,27.92,27.93,27.89,27.91,2014636.0,25.1249,25.1339,25.0979,25.1159,2014636.0
2015-09-08 12:50:00,27.91,27.92,27.76,27.77,4254068.0,25.1159,25.1249,24.981,24.99,4254068.0
2015-09-08 13:00:00,27.77,27.8,27.64,27.67,5817368.0,24.99,25.0169,24.873,24.9,5817368.0
2015-09-08 13:10:00,27.67,27.73,27.63,27.64,4568428.0,24.9,24.954,24.864,24.873,4568428.0
2015-09-08 13:20:00,27.64,27.68,27.58,27.65,5108700.0,24.873,24.909,24.819,24.882,5108700.0
2015-09-08 13:30:00,27.66,27.68,27.61,27.68,3456140.0,24.891,24.909,24.846,24.909,3456140.0
2015-09-08 13:40:00,27.68,27.72,27.67,27.7,3796216.0,24.909,24.945,24.9,24.927,3796216.0
2015-09-08 13:50:00,27.7,27.72,27.66,27.71,2603676.0,24.927,24.945,24.891,24.936,2603676.0
2015-09-08 14:00:00,27.71,27.77,27.71,27.76,3713888.0,24.936,24.99,24.936,24.981,3713888.0
2015-09-08 14:10:00,27.77,27.82,27.73,27.8,3666436.0,24.99,25.0349,24.954,25.0169,3666436.0
2015-09-08 14:20:00,27.8,27.82,27.77,27.79,3589620.0,25.0169,25.0349,24.99,25.0079,3589620.0
2015-09-08 14:30:00,27.79,27.83,27.77,27.8,4266040.0,25.0079,25.0439,24.99,25.0169,4266040.0
2015-09-08 14:40:00,27.8,27.83,27.77,27.79,3671496.0,25.0169,25.0439,24.99,25.0079,3671496.0
2015-09-08 14:50:00,27.79,27.82,27.74,27.76,3799856.0,25.0079,25.0349,24.963,24.981,3799856.0
2015-09-08 15:00:00,27.76,27.78,27.74,27.77,3175392.0,24.981,24.9989,24.963,24.99,3175392.0
2015-09-08 15:10:00,27.77,27.81,27.76,27.8,2582964.0,24.99,25.0259,24.981,25.0169,2582964.0
2015-09-08 15:20:00,27.8,27.91,27.75,27.9,4815632.0,25.0169,25.1159,24.972,25.1069,4815632.0
2015-09-08 15:30:00,27.9,28.02,27.88,27.99,6803188.0,25.1069,25.2149,25.0889,25.1879,6803188.0
2015-09-08 15:40:00,28.0,28.02,27.95,28.01,5501676.0,25.1969,25.2149,25.1519,25.2059,5501676.0
2015-09-08 15:50:00,28.01,28.08,27.98,28.08,12582476.0,25.2059,25.2689,25.1789,25.2689,12582476.0
2015-09-09 09:30:00,28.44,28.45,28.13,28.15,15881436.0,25.5929,25.6019,25.3139,25.3319,15881436.0
2015-09-09 09:40:00,28.15,28.21,27.96,28.0,12222608.0,25.3319,25.3859,25.1609,25.1969,12222608.0
2015-09-09 09:50:00,28.0,28.06,27.93,28.05,9338456.0,25.1969,25.2509,25.1339,25.2419,9338456.0
2015-09-09 10:00:00,28.05,28.1,27.98,27.99,7749416.0,25.2419,25.2869,25.1789,25.1879,7749416.0
2015-09-09 10:10:00,27.98,28.06,27.97,27.99,5617816.0,25.1789,25.2509,25.1699,25.1879,5617816.0
2015-09-09 10:20:00,27.99,28.15,27.97,28.12,6605288.0,25.1879,25.3319,25.1699,25.3049,6605288.0
2015-09-09 10:30:00,28.12,28.24,28.12,28.18,7462604.0,25.3049,25.4129,25.3049,25.3589,7462604.0
2015-09-09 10:40:00,28.18,28.18,28.08,28.11,4066072.0,25.3589,25.3589,25.2689,25.2959,4066072.0
2015-09-09 10:50:00,28.11,28.11,28.02,28.08,4390848.0,25.2959,25.2959,25.2149,25.2689,4390848.0
2015-09-09 11:00:00,28.07,28.13,28.05,28.11,3039932.0,25.2599,25.3139,25.2419,25.2959,3039932.0
2015-09-09 11:10:00,28.12,28.17,28.09,28.09,3122760.0,25.3049,25.3499,25.2779,25.2779,3122760.0
2015-09-09 11:20:00,28.09,28.1,28.03,28.04,3232792.0,25.2779,25.2869,25.2239,25.2329,3232792.0
2015-09-09 11:30:00,28.04,28.14,28.04,28.09,2912616.0,25.2329,25.3229,25.2329,25.2779,2912616.0
2015-09-09 11:40:00,28.09,28.1,28.03,28.05,2988208.0,25.2779,25.2869,25.2239,25.2419,2988208.0
2015-09-09 11:50:00,28.06,28.15,28.04,28.14,2842372.0,25.2509,25.3319,25.2329,25.3229,2842372.0
2015-09-09 12:00:00,28.14,28.21,28.11,28.18,3008668.0,25.3229,25.3859,25.2959,25.3589,3008668.0
2015-09-09 12:10:00,28.18,28.21,28.14,28.2,3130712.0,25.3589,25.3859,25.3229,25.3769,3130712.0
2015-09-09 12:20:00,28.2,28.23,28.2,28.23,3421032.0,25.3769,25.4039,25.3769,25.4039,3421032.0
2015-09-09 12:30:00,28.23,28.27,28.22,28.25,3998720.0,25.4039,25.4399,25.3949,25.4219,3998720.0
2015-09-09 12:40:00,28.25,28.28,28.22,28.22,3959184.0,25.4219,25.4489,25.3949,25.3949,3959184.0
2015-09-09 12:50:00,28.22,28.23,28.15,28.2,3733328.0,25.3949,25.4039,25.3319,25.3769,3733328.0
2015-09-09 13:00:00,28.2,28.27,28.14,28.23,7929100.0,25.3769,25.4399,25.3229,25.4039,7929100.0
2015-09-09 13:10:00,28.24,28.46,28.23,28.46,14043608.0,25.4129,25.6109,25.4039,25.6109,14043608.0
2015-09-09 13:20:00,28.46,28.5,28.14,28.18,20683388.0,25.6109,25.6469,25.3229,25.3589,20683388.0
2015-09-09 13:30:00,28.18,28.21,28.04,28.14,11406660.0,25.3589,25.3859,25.2329,25.3229,11406660.0
2015-09-09 13:40:00,28.13,28.22,28.03,28.05,9334780.0,25.3139,25.3949,25.2239,25.2419,9334780.0
2015-09-09 13:50:00,28.05,28.15,27.98,28.04,11103304.0,25.2419,25.3319,25.1789,25.2329,11103304.0
2015-09-09 14:00:00,28.04,28.08,27.94,28.05,9481052.0,25.2329,25.2689,25.1429,25.2419,9481052.0
2015-09-09 14:10:00,28.05,28.12,28.0,28.01,5292408.0,25.2419,25.3049,25.1969,25.2059,5292408.0
2015-09-09 14:20:00,28.01,28.03,27.82,27.91,12354152.0,25.2059,25.2239,25.0349,25.1159,12354152.0
2015-09-09 14:30:00,27.91,27.91,27.79,27.84,8495780.0,25.1159,25.1159,25.0079,25.0529,8495780.0
2015-09-09 14:40:00,27.84,27.86,27.68,27.79,10272768.0,25.0529,25.0709,24.909,25.0079,10272768.0
2015-09-09 14:50:00,27.8,27.95,27.77,27.9,7779280.0,25.0169,25.1519,24.99,25.1069,7779280.0
2015-09-09 15:00:00,27.89,27.95,27.79,27.89,9139152.0,25.0979,25.1519,25.0079,25.0979,9139152.0
2015-09-09 15:10:00,27.89,27.9,27.77,27.84,7528004.0,25.0979,25.1069,24.99,25.0529,7528004.0
2015-09-09 15:20:00,27.84,27.86,27.72,27.75,6713748.0,25.0529,25.0709,24.945,24.972,6713748.0
2015-09-09 15:30:00,27.75,27.75,27.64,27.65,7067908.0,24.972,24.972,24.873,24.882,7067908.0
2015-09-09 15:40:00,27.64,27.64,27.47,27.51,14297180.0,24.873,24.873,24.72,24.756,14297180.0
2015-09-09 15:50:00,27.52,27.56,27.44,27.54,12912808.0,24.765,24.801,24.693,24.783,12912808.0
2015-09-10 09:30:00,27.57,27.79,27.48,27.79,17631924.0,24.81,25.0079,24.729,25.0079,17631924.0
2015-09-10 09:40:00,27.79,27.92,27.78,27.85,12291604.0,25.0079,25.1249,24.9989,25.0619,12291604.0
2015-09-10 09:50:00,27.85,27.86,27.75,27.8,10407812.0,25.0619,25.0709,24.972,25.0169,10407812.0
2015-09-10 10:00:00,27.8,27.84,27.7,27.77,7134316.0,25.0169,25.0529,24.927,24.99,7134316.0
2015-09-10 10:10:00,27.77,27.84,27.67,27.83,7150964.0,24.99,25.0529,24.9,25.0439,7150964.0
2015-09-10 10:20:00,27.83,27.87,27.79,27.86,6027012.0,25.0439,25.0799,25.0079,25.0709,6027012.0
2015-09-10 10:30:00,27.86,28.0,27.86,28.0,8411416.0,25.0709,25.1969,25.0709,25.1969,8411416.0
2015-09-10 10:40:00,27.99,28.12,27.99,28.1,8770032.0,25.1879,25.3049,25.1879,25.2869,8770032.0
2015-09-10 10:50:00,28.1,28.18,28.06,28.09,7412992.0,25.2869,25.3589,25.2509,25.2779,7412992.0
2015-09-10 11:00:00,28.08,28.11,28.06,28.07,5574036.0,25.2689,25.2959,25.2509,25.2599,5574036.0
2015-09-10 11:10:00,28.07,28.08,27.98,27.99,5607556.0,25.2599,25.2689,25.1789,25.1879,5607556.0
2015-09-10 11:20:00,27.99,28.03,27.94,28.03,5790984.0,25.1879,25.2239,25.1429,25.2239,5790984.0
2015-09-10 11:30:00,28.03,28.17,28.0,28.12,5402324.0,25.2239,25.3499,25.1969,25.3049,5402324.0
2015-09-10 11:40:00,28.12,28.15,28.05,28.06,4091584.0,25.3049,25.3319,25.2419,25.2509,4091584.0
2015-09-10 11:50:00,28.06,28.14,28.04,28.11,3431904.0,25.2509,25.3229,25.2329,25.2959,3431904.0
2015-09-10 12:00:00,28.11,28.2,28.1,28.18,4416152.0,25.2959,25.3769,25.2869,25.3589,4416152.0
2015-09-10 12:10:00,28.18,28.18,28.08,28.1,4049228.0,25.3589,25.3589,25.2689,25.2869,4049228.0
2015-09-10 12:20:00,28.1,28.13,28.07,28.09,3634528.0,25.2869,25.3139,25.2599,25.2779,3634528.0
2015-09-10 12:30:00,28.09,28.14,28.05,28.13,2947132.0,25.2779,25.3229,25.2419,25.3139,2947132.0
2015-09-10 12:40:00,28.14,28.16,28.09,28.15,2864012.0,25.3229,25.3409,25.2779,25.3319,2864012.0
2015-09-10 12:50:00,28.15,28.16,28.1,28.12,2835076.0,25.3319,25.3409,25.2869,25.3049,2835076.0
2015-09-10 13:00:00,28.12,28.14,28.08,28.1,2006872.0,25.3049,25.3229,25.2689,25.2869,2006872.0
2015-09-10 13:10:00,28.1,28.14,28.06,28.11,2454784.0,25.2869,25.3229,25.2509,25.2959,2454784.0
2015-09-10 13:20:00,28.11,28.23,28.09,28.23,4724472.0,25.2959,25.4039,25.2779,25.4039,4724472.0
2015-09-10 13:30:00,28.23,28.32,28.2,28.27,7110268.0,25.4039,25.4849,25.3769,25.4399,7110268.0
2015-09-10 13:40:00,28.27,28.28,28.2,28.22,5102016.0,25.4399,25.4489,25.3769,25.3949,5102016.0
2015-09-10 13:50:00,28.22,28.27,28.17,28.21,3878984.0,25.3949,25.4399,25.3499,25.3859,3878984.0
2015-09-10 14:00:00,28.21,28.22,28.14,28.17,3202064.0,25.3859,25.3949,25.3229,25.3499,3202064.0
2015-09-10 14:10:00,28.16,28.22,28.08,28.11,4396148.0,25.3409,25.3949,25.2689,25.2959,4396148.0
2015-09-10 14:20:00,28.11,28.17,28.09,28.17,2726544.0,25.2959,25.3499,25.2779,25.3499,2726544.0
2015-09-10 14:30:00,28.17,28.24,28.16,28.22,3455348.0,25.3499,25.4129,25.3409,25.3949,3455348.0
2015-09-10 14:40:00,28.22,28.28,28.2,28.24,3900696.0,25.3949,25.4489,25.3769,25.4129,3900696.0
2015-09-10 14:50:00,28.24,28.25,28.12,28.13,3788476.0,25.4129,25.4219,25.3049,25.3139,3788476.0
2015-09-10 15:00:00,28.13,28.17,28.03,28.13,5745276.0,25.3139,25.3499,25.2239,25.3139,5745276.0
2015-09-10 15:10:00,28.13,28.21,28.12,28.17,4220284.0,25.3139,25.3859,25.3049,25.3499,4220284.0
2015-09-10 15:20:00,28.17,28.18,28.08,28.12,5447196.0,25.3499,25.3589,25.2689,25.3049,5447196.0
2015-09-10 15:30:00,28.12,28.12,28.03,28.06,5622448.0,25.3049,25.3049,25.2239,25.2509,5622448.0
2015-09-10 15:40:00,28.06,28.09,27.99,28.06,6952676.0,25.2509,25.2779,25.1879,25.2509,6952676.0
2015-09-10 15:50:00,28.07,28.17,28.05,28.15,9105660.0,25.2599,25.3499,25.2419,25.3319,9105660.0
2015-09-11 09:30:00,27.95,28.11,27.94,28.07,10516848.0,25.1519,25.2959,25.1429,25.2599,10516848.0
2015-09-11 09:40:00,28.07,28.08,27.99,28.0,7809252.0,25.2599,25.2689,25.1879,25.1969,7809252.0
2015-09-11 09:50:00,28.0,28.07,27.97,28.0,6312932.0,25.1969,25.2599,25.1699,25.1969,6312932.0
2015-09-11 10:00:00,28.0,28.04,27.96,28.02,5409292.0,25.1969,25.2329,25.1609,25.2149,5409292.0
2015-09-11 10:10:00,28.02,28.05,27.98,28.03,4188528.0,25.2149,25.2419,25.1789,25.2239,4188528.0
2015-09-11 10:20:00,28.03,28.07,28.0,28.0,3465288.0,25.2239,25.2599,25.1969,25.1969,3465288.0
2015-09-11 10:30:00,28.0,28.04,27.98,28.04,2959276.0,25.1969,25.2329,25.1789,25.2329,2959276.0
2015-09-11 10:40:00,28.04,28.15,28.03,28.13,4534076.0,25.2329,25.3319,25.2239,25.3139,4534076.0
2015-09-11 10:50:00,28.13,28.13,28.07,28.08,3866528.0,25.3139,25.3139,25.2599,25.2689,3866528.0
2015-09-11 11:00:00,28.08,28.09,28.02,28.04,3563076.0,25.2689,25.2779,25.2149,25.2329,3563076.0
2015-09-11 11:10:00,28.04,28.07,28.0,28.06,2917592.0,25.2329,25.2599,25.1969,25.2509,2917592.0
2015-09-11 11:20:00,28.05,28.06,28.02,28.05,2030004.0,25.2419,25.2509,25.2149,25.2419,2030004.0
2015-09-11 11:30:00,28.05,28.08,28.0,28.07,3311988.0,25.2419,25.2689,25.1969,25.2599,3311988.0
2015-09-11 11:40:00,28.08,28.1,28.05,28.07,2448548.0,25.2689,25.2869,25.2419,25.2599,2448548.0
2015-09-11 11:50:00,28.07,28.15,28.06,28.13,3764756.0,25.2599,25.3319,25.2509,25.3139,3764756.0
2015-09-11 12:00:00,28.13,28.23,28.13,28.19,5513484.0,25.3139,25.4039,25.3139,25.3679,5513484.0
2015-09-11 12:10:00,28.18,28.23,28.17,28.18,3033596.0,25.3589,25.4039,25.3499,25.3589,3033596.0
2015-09-11 12:20:00,28.18,28.24,28.18,28.24,2485192.0,25.3589,25.4129,25.3589,25.4129,2485192.0
2015-09-11 12:30:00,28.24,28.29,28.23,28.23,4739492.0,25.4129,25.4579,25.4039,25.4039,4739492.0
2015-09-11 12:40:00,28.23,28.3,28.23,28.3,2896924.0,25.4039,25.4669,25.4039,25.4669,2896924.0
2015-09-11 12:50:00,28.3,28.33,28.28,28.31,3876292.0,25.4669,25.4939,25.4489,25.4759,3876292.0
2015-09-11 13:00:00,28.31,28.33,28.29,28.31,3046068.0,25.4759,25.4939,25.4579,25.4759,3046068.0
2015-09-11 13:10:00,28.31,28.32,28.26,28.26,2282292.0,25.4759,25.4849,25.4309,25.4309,2282292.0
2015-09-11 13:20:00,28.26,28.27,28.2,28.24,3349244.0,25.4309,25.4399,25.3769,25.4129,3349244.0
2015-09-11 13:30:00,28.23,28.26,28.21,28.24,2507592.0,25.4039,25.4309,25.3859,25.4129,2507592.0
2015-09-11 13:40:00,28.24,28.29,28.23,28.27,2643648.0,25.4129,25.4579,25.4039,25.4399,2643648.0
2015-09-11 13:50:00,28.26,28.36,28.25,28.32,4351064.0,25.4309,25.5209,25.4219,25.4849,4351064.0
2015-09-11 14:00:00,28.32,28.34,28.27,28.3,2835296.0,25.4849,25.5029,25.4399,25.4669,2835296.0
2015-09-11 14:10:00,28.3,28.36,28.3,28.36,3088008.0,25.4669,25.5209,25.4669,25.5209,3088008.0
2015-09-11 14:20:00,28.36,28.42,28.36,28.41,5306848.0,25.5209,25.5749,25.5209,25.5659,5306848.0
2015-09-11 14:30:00,28.41,28.49,28.41,28.48,6460088.0,25.5659,25.6379,25.5659,25.6289,6460088.0
2015-09-11 14:40:00,28.49,28.51,28.47,28.51,6637552.0,25.6379,25.6559,25.6199,25.6559,6637552.0
2015-09-11 14:50:00,28.51,28.53,28.44,28.45,4911828.0,25.6559,25.6739,25.5929,25.6019,4911828.0
2015-09-11 15:00:00,28.45,28.54,28.45,28.52,5093204.0,25.6019,25.6829,25.6019,25.6649,5093204.0
2015-09-11 15:10:00,28.52,28.54,28.49,28.49,5362096.0,25.6649,25.6829,25.6379,25.6379,5362096.0
2015-09-11 15:20:00,28.5,28.52,28.48,28.5,4864712.0,25.6469,25.6649,25.6289,25.6469,4864712.0
2015-09-11 15:30:00,28.5,28.52,28.47,28.51,5075320.0,25.6469,25.6649,25.6199,25.6559,5075320.0
2015-09-11 15:40:00,28.51,28.51,28.48,28.48,4776128.0,25.6559,25.6559,25.6289,25.6289,4776128.0
2015-09-11 15:50:00,28.48,28.55,28.48,28.55,11381244.0,25.6289,25.6919,25.6289,25.6919,11381244.0
2015-09-14 09:30:00,29.15,29.22,29.01,29.1,26843348.0,26.2318,26.2948,26.1058,26.1868,26843348.0
2015-09-14 09:40:00,29.1,29.19,28.92,29.01,14056256.0,26.1868,26.2678,26.0248,26.1058,14056256.0
2015-09-14 09:50:00,29.01,29.04,28.93,28.99,8848652.0,26.1058,26.1328,26.0338,26.0878,8848652.0
2015-09-14 10:00:00,28.98,29.08,28.94,29.06,8185048.0,26.0788,26.1688,26.0428,26.1508,8185048.0
2015-09-14 10:10:00,29.06,29.14,29.02,29.11,7670068.0,26.1508,26.2228,26.1148,26.1958,7670068.0
2015-09-14 10:20:00,29.11,29.14,29.06,29.07,5127448.0,26.1958,26.2228,26.1508,26.1598,5127448.0
2015-09-14 10:30:00,29.07,29.08,28.96,29.0,7888260.0,26.1598,26.1688,26.0608,26.0968,7888260.0
2015-09-14 10:40:00,29.0,29.04,28.96,29.0,4702432.0,26.0968,26.1328,26.0608,26.0968,4702432.0
2015-09-14 10:50:00,29.0,29.0,28.84,28.94,7971572.0,26.0968,26.0968,25.9528,26.0428,7971572.0
2015-09-14 11:00:00,28.95,29.0,28.93,28.98,3776148.0,26.0518,26.0968,26.0338,26.0788,3776148.0
2015-09-14 11:10:00,28.98,28.98,28.92,28.94,3134940.0,26.0788,26.0788,26.0248,26.0428,3134940.0
2015-09-14 11:20:00,28.94,28.96,28.84,28.85,4561420.0,26.0428,26.0608,25.9528,25.9618,4561420.0
2015-09-14 11:30:00,28.85,28.91,28.83,28.9,4494884.0,25.9618,26.0158,25.9438,26.0068,4494884.0
2015-09-14 11:40:00,28.89,28.92,28.84,28.88,3731580.0,25.9978,26.0248,25.9528,25.9888,3731580.0
2015-09-14 11:50:00,28.88,28.92,28.85,28.86,2611156.0,25.9888,26.0248,25.9618,25.9708,2611156.0
2015-09-14 12:00:00,28.86,28.89,28.77,28.78,4945284.0,25.9708,25.9978,25.8898,25.8988,4945284.0
2015-09-14 12:10:00,28.77,28.8,28.74,28.76,5576268.0,25.8898,25.9168,25.8628,25.8808,5576268.0
2015-09-14 12:20:00,28.76,28.79,28.72,28.77,4005292.0,25.8808,25.9078,25.8448,25.8898,4005292.0
2015-09-14 12:30:00,28.77,28.9,28.75,28.83,3828440.0,25.8898,26.0068,25.8718,25.9438,3828440.0
2015-09-14 12:40:00,28.82,28.85,28.73,28.76,3201652.0,25.9348,25.9618,25.8538,25.8808,3201652.0
2015-09-14 12:50:00,28.76,28.78,28.75,28.77,2124404.0,25.8808,25.8988,25.8718,25.8898,2124404.0
2015-09-14 13:00:00,28.77,28.78,28.74,28.77,2758144.0,25.8898,25.8988,25.8628,25.8898,2758144.0
2015-09-14 13:10:00,28.77,28.8,28.76,28.79,1947824.0,25.8898,25.9168,25.8808,25.9078,1947824.0
2015-09-14 13:20:00,28.79,28.83,28.77,28.82,2138300.0,25.9078,25.9438,25.8898,25.9348,2138300.0
2015-09-14 13:30:00,28.82,28.93,28.81,28.9,3930360.0,25.9348,26.0338,25.9258,26.0068,3930360.0
2015-09-14 13:40:00,28.9,28.95,28.89,28.92,3314276.0,26.0068,26.0518,25.9978,26.0248,3314276.0
2015-09-14 13:50:00,28.92,28.93,28.88,28.93,2556240.0,26.0248,26.0338,25.9888,26.0338,2556240.0
2015-09-14 14:00:00,28.93,28.93,28.84,28.85,2512928.0,26.0338,26.0338,25.9528,25.9618,2512928.0
2015-09-14 14:10:00,28.85,28.88,28.83,28.86,2530248.0,25.9618,25.9888,25.9438,25.9708,2530248.0
2015-09-14 14:20:00,28.86,28.91,28.84,28.85,2604168.0,25.9708,26.0158,25.9528,25.9618,2604168.0
2015-09-14 14:30:00,28.85,28.88,28.83,28.88,2103728.0,25.9618,25.9888,25.9438,25.9888,2103728.0
2015-09-14 14:40:00,28.88,28.95,28.88,28.91,3583192.0,25.9888,26.0518,25.9888,26.0158,3583192.0
2015-09-14 14:50:00,28.91,28.93,28.85,28.86,3512304.0,26.0158,26.0338,25.9618,25.9708,3512304.0
2015-09-14 15:00:00,28.86,28.86,28.77,28.84,5341464.0,25.9708,25.9708,25.8898,25.9528,5341464.0
2015-09-14 15:10:00,28.84,28.93,28.82,28.88,4038112.0,25.9528,26.0338,25.9348,25.9888,4038112.0
2015-09-14 15:20:00,28.87,28.9,28.83,28.85,3175932.0,25.9798,26.0068,25.9438,25.9618,3175932.0
2015-09-14 15:30:00,28.85,28.88,28.79,28.81,5142044.0,25.9618,25.9888,25.9078,25.9258,5142044.0
2015-09-14 15:40:00,28.81,28.86,28.8,28.8,4590880.0,25.9258,25.9708,25.9168,25.9168,4590880.0
2015-09-14 15:50:00,28.8,28.85,28.8,28.84,7269592.0,25.9168,25.9618,25.9168,25.9528,7269592.0
2015-09-15 09:30:00,28.98,28.99,28.69,28.75,12897592.0,26.0788,26.0878,25.8178,25.8718,12897592.0
2015-09-15 09:40:00,28.75,28.78,28.61,28.68,8200864.0,25.8718,25.8988,25.7459,25.8089,8200864.0
2015-09-15 09:50:00,28.68,28.78,28.68,28.72,6028148.0,25.8089,25.8988,25.8089,25.8448,6028148.0
2015-09-15 10:00:00,28.73,28.85,28.73,28.8,5735716.0,25.8538,25.9618,25.8538,25.9168,5735716.0
2015-09-15 10:10:00,28.8,28.9,28.78,28.89,5321476.0,25.9168,26.0068,25.8988,25.9978,5321476.0
2015-09-15 10:20:00,28.89,28.95,28.88,28.9,4881716.0,25.9978,26.0518,25.9888,26.0068,4881716.0
2015-09-15 10:30:00,28.9,28.96,28.89,28.93,5126804.0,26.0068,26.0608,25.9978,26.0338,5126804.0
2015-09-15 10:40:00,28.93,29.02,28.93,28.98,6582412.0,26.0338,26.1148,26.0338,26.0788,6582412.0
2015-09-15 10:50:00,28.98,29.0,28.93,28.99,3717080.0,26.0788,26.0968,26.0338,26.0878,3717080.0
2015-09-15 11:00:00,28.99,29.04,28.97,29.03,4420756.0,26.0878,26.1328,26.0698,26.1238,4420756.0
2015-09-15 11:10:00,29.03,29.03,28.96,28.96,3134016.0,26.1238,26.1238,26.0608,26.0608,3134016.0
2015-09-15 11:20:00,28.96,28.99,28.95,28.99,1978524.0,26.0608,26.0878,26.0518,26.0878,1978524.0
2015-09-15 11:30:00,28.98,28.99,28.91,28.92,2872180.0,26.0788,26.0878,26.0158,26.0248,2872180.0
2015-09-15 11:40:00,28.92,28.96,28.92,28.95,1801652.0,26.0248,26.0608,26.0248,26.0518,1801652.0
2015-09-15 11:50:00,28.95,28.99,28.93,28.94,1958936.0,26.0518,26.0878,26.0338,26.0428,1958936.0
2015-09-15 12:00:00,28.93,28.94,28.91,28.93,1571296.0,26.0338,26.0428,26.0158,26.0338,1571296.0
2015-09-15 12:10:00,28.93,28.97,28.91,28.95,2672748.0,26.0338,26.0698,26.0158,26.0518,2672748.0
2015-09-15 12:20:00,28.95,29.0,28.94,28.99,2311612.0,26.0518,26.0968,26.0428,26.0878,2311612.0
2015-09-15 12:30:00,28.99,29.02,28.99,29.0,2953768.0,26.0878,26.1148,26.0878,26.0968,2953768.0
2015-09-15 12:40:00,29.0,29.02,28.99,29.02,2266108.0,26.0968,26.1148,26.0878,26.1148,2266108.0
2015-09-15 12:50:00,29.02,29.06,28.97,28.99,4222488.0,26.1148,26.1508,26.0698,26.0878,4222488.0
2015-09-15 13:00:00,28.99,29.0,28.97,28.98,1637184.0,26.0878,26.0968,26.0698,26.0788,1637184.0
2015-09-15 13:10:00,28.98,29.02,28.96,29.0,2687492.0,26.0788,26.1148,26.0608,26.0968,2687492.0
2015-09-15 13:20:00,29.0,29.04,28.99,29.01,2547268.0,26.0968,26.1328,26.0878,26.1058,2547268.0
2015-09-15 13:30:00,29.02,29.05,29.0,29.03,2552372.0,26.1148,26.1418,26.0968,26.1238,2552372.0
2015-09-15 13:40:00,29.02,29.09,29.02,29.05,3909696.0,26.1148,26.1778,26.1148,26.1418,3909696.0
2015-09-15 13:50:00,29.05,29.05,28.97,29.03,3871764.0,26.1418,26.1418,26.0698,26.1238,3871764.0
2015-09-15 14:00:00,29.03,29.03,28.98,29.02,2517148.0,26.1238,26.1238,26.0788,26.1148,2517148.0
2015-09-15 14:10:00,29.01,29.08,29.01,29.02,2986164.0,26.1058,26.1688,26.1058,26.1148,2986164.0
2015-09-15 14:20:00,29.02,29.04,28.99,29.02,2656660.0,26.1148,26.1328,26.0878,26.1148,2656660.0
2015-09-15 14:30:00,29.02,29.07,29.01,29.06,2476112.0,26.1148,26.1598,26.1058,26.1508,2476112.0
2015-09-15 14:40:00,29.06,29.11,29.04,29.09,4066328.0,26.1508,26.1958,26.1328,26.1778,4066328.0
2015-09-15 14:50:00,29.09,29.11,29.05,29.09,3160684.0,26.1778,26.1958,26.1418,26.1778,3160684.0
2015-09-15 15:00:00,29.09,29.13,29.07,29.11,3348228.0,26.1778,26.2138,26.1598,26.1958,3348228.0
2015-09-15 15:10:00,29.11,29.13,29.08,29.08,3994112.0,26.1958,26.2138,26.1688,26.1688,3994112.0
2015-09-15 15:20:00,29.08,29.13,29.07,29.11,3860184.0,26.1688,26.2138,26.1598,26.1958,3860184.0
2015-09-15 15:30:00,29.11,29.12,29.07,29.08,3630908.0,26.1958,26.2048,26.1598,26.1688,3630908.0
2015-09-15 15:40:00,29.08,29.1,28.97,29.05,5142708.0,26.1688,26.1868,26.0698,26.1418,5142708.0
2015-09-15 15:50:00,29.05,29.1,29.04,29.07,6926740.0,26.1418,26.1868,26.1328,26.1598,6926740.0
2015-09-16 09:30:00,29.06,29.09,28.91,28.93,10865940.0,26.1508,26.1778,26.0158,26.0338,10865940.0
2015-09-16 09:40:00,28.93,28.96,28.86,28.91,6657608.0,26.0338,26.0608,25.9708,26.0158,6657608.0
2015-09-16 09:50:00,28.91,28.99,28.91,28.96,5518880.0,26.0158,26.0878,26.0158,26.0608,5518880.0
2015-09-16 10:00:00,28.95,29.03,28.91,29.02,5175184.0,26.0518,26.1238,26.0158,26.1148,5175184.0
2015-09-16 10:10:00,29.02,29.05,28.99,29.04,4678800.0,26.1148,26.1418,26.0878,26.1328,4678800.0
2015-09-16 10:20:00,29.04,29.06,28.97,29.04,4632952.0,26.1328,26.1508,26.0698,26.1328,4632952.0
2015-09-16 10:30:00,29.03,29.07,29.01,29.02,3204908.0,26.1238,26.1598,26.1058,26.1148,3204908.0
2015-09-16 10:40:00,29.02,29.06,28.99,29.01,3203424.0,26.1148,26.1508,26.0878,26.1058,3203424.0
2015-09-16 10:50:00,29.01,29.01,28.96,28.97,2673132.0,26.1058,26.1058,26.0608,26.0698,2673132.0
2015-09-16 11:00:00,28.97,29.02,28.93,29.02,3358484.0,26.0698,26.1148,26.0338,26.1148,3358484.0
2015-09-16 11:10:00,29.02,29.06,29.01,29.03,3775884.0,26.1148,26.1508,26.1058,26.1238,3775884.0
2015-09-16 11:20:00,29.03,29.14,29.01,29.12,5352960.0,26.1238,26.2228,26.1058,26.2048,5352960.0
2015-09-16 11:30:00,29.12,29.13,29.06,29.07,2092200.0,26.2048,26.2138,26.1508,26.1598,2092200.0
2015-09-16 11:40:00,29.07,29.07,29.03,29.04,2181368.0,26.1598,26.1598,26.1238,26.1328,2181368.0
2015-09-16 11:50:00,29.05,29.09,29.03,29.08,2076340.0,26.1418,26.1778,26.1238,26.1688,2076340.0
2015-09-16 12:00:00,29.08,29.1,29.03,29.04,2171636.0,26.1688,26.1868,26.1238,26.1328,2171636.0
2015-09-16 12:10:00,29.04,29.08,29.03,29.07,1631180.0,26.1328,26.1688,26.1238,26.1598,1631180.0
2015-09-16 12:20:00,29.07,29.08,29.05,29.07,1392352.0,26.1598,26.1688,26.1418,26.1598,1392352.0
2015-09-16 12:30:00,29.07,29.08,29.04,29.07,2413776.0,26.1598,26.1688,26.1328,26.1598,2413776.0
2015-09-16 12:40:00,29.07,29.08,29.05,29.06,1548304.0,26.1598,26.1688,26.1418,26.1508,1548304.0
2015-09-16 12:50:00,29.06,29.07,29.04,29.05,1561180.0,26.1508,26.1598,26.1328,26.1418,1561180.0
2015-09-16 13:00:00,29.05,29.05,29.0,29.04,2373928.0,26.1418,26.1418,26.0968,26.1328,2373928.0
2015-09-16 13:10:00,29.04,29.05,28.99,29.0,1752636.0,26.1328,26.1418,26.0878,26.0968,1752636.0
2015-09-16 13:20:00,29.0,29.01,28.96,28.97,2242048.0,26.0968,26.1058,26.0608,26.0698,2242048.0
2015-09-16 13:30:00,28.97,29.01,28.96,28.99,1546880.0,26.0698,26.1058,26.0608,26.0878,1546880.0
2015-09-16 13:40:00,28.99,29.02,28.98,28.99,1210488.0,26.0878,26.1148,26.0788,26.0878,1210488.0
2015-09-16 13:50:00,28.99,29.03,28.99,29.01,1778884.0,26.0878,26.1238,26.0878,26.1058,1778884.0
2015-09-16 14:00:00,29.01,29.03,28.98,29.03,1383076.0,26.1058,26.1238,26.0788,26.1238,1383076.0
2015-09-16 14:10:00,29.03,29.03,28.97,28.99,1817340.0,26.1238,26.1238,26.0698,26.0878,1817340.0
2015-09-16 14:20:00,28.99,29.0,28.95,28.98,2396768.0,26.0878,26.0968,26.0518,26.0788,2396768.0
2015-09-16 14:30:00,28.98,28.99,28.95,28.97,2056512.0,26.0788,26.0878,26.0518,26.0698,2056512.0
2015-09-16 14:40:00,28.97,29.0,28.96,28.99,2399224.0,26.0698,26.0968,26.0608,26.0878,2399224.0
2015-09-16 14:50:00,28.98,29.02,28.93,29.0,4034468.0,26.0788,26.1148,26.0338,26.0968,4034468.0
2015-09-16 15:00:00,29.0,29.03,28.99,29.0,3423116.0,26.0968,26.1238,26.0878,26.0968,3423116.0
2015-09-16 15:10:00,29.0,29.03,29.0,29.03,3357860.0,26.0968,26.1238,26.0968,26.1238,3357860.0
2015-09-16 15:20:00,29.03,29.06,29.01,29.06,4248960.0,26.1238,26.1508,26.1058,26.1508,4248960.0
2015-09-16 15:30:00,29.06,29.08,29.03,29.07,4711800.0,26.1508,26.1688,26.1238,26.1598,4711800.0
2015-09-16 15:40:00,29.08,29.11,29.05,29.08,5643936.0,26.1688,26.1958,26.1418,26.1688,5643936.0
2015-09-16 15:50:00,29.08,29.12,29.07,29.11,8802988.0,26.1688,26.2048,26.1598,26.1958,8802988.0
2015-09-17 09:30:00,28.92,28.95,28.86,28.87,8821964.0,26.0248,26.0518,25.9708,25.9798,8821964.0
2015-09-17 09:40:00,28.87,28.89,28.79,28.88,7777184.0,25.9798,25.9978,25.9078,25.9888,7777184.0
2015-09-17 09:50:00,28.88,28.91,28.83,28.83,4952444.0,25.9888,26.0158,25.9438,25.9438,4952444.0
2015-09-17 10:00:00,28.83,28.92,28.83,28.89,3890008.0,25.9438,26.0248,25.9438,25.9978,3890008.0
2015-09-17 10:10:00,28.89,28.89,28.83,28.83,3777964.0,25.9978,25.9978,25.9438,25.9438,3777964.0
2015-09-17 10:20:00,28.83,28.89,28.83,28.84,3211200.0,25.9438,25.9978,25.9438,25.9528,3211200.0
2015-09-17 10:30:00,28.83,28.84,28.78,28.79,4562904.0,25.9438,25.9528,25.8988,25.9078,4562904.0
2015-09-17 10:40:00,28.79,28.83,28.77,28.82,3638760.0,25.9078,25.9438,25.8898,25.9348,3638760.0
2015-09-17 10:50:00,28.82,28.88,28.81,28.87,2807424.0,25.9348,25.9888,25.9258,25.9798,2807424.0
2015-09-17 11:00:00,28.87,28.89,28.84,28.88,2721748.0,25.9798,25.9978,25.9528,25.9888,2721748.0
2015-09-17 11:10:00,28.88,28.91,28.85,28.88,2842544.0,25.9888,26.0158,25.9618,25.9888,2842544.0
2015-09-17 11:20:00,28.88,28.92,28.88,28.9,2283468.0,25.9888,26.0248,25.9888,26.0068,2283468.0
2015-09-17 11:30:00,28.9,28.91,28.83,28.86,3348044.0,26.0068,26.0158,25.9438,25.9708,3348044.0
2015-09-17 11:40:00,28.86,28.91,28.84,28.9,2164688.0,25.9708,26.0158,25.9528,26.0068,2164688.0
2015-09-17 11:50:00,28.9,28.92,28.87,28.89,1757664.0,26.0068,26.0248,25.9798,25.9978,1757664.0
2015-09-17 12:00:00,28.89,28.9,28.87,28.88,1131840.0,25.9978,26.0068,25.9798,25.9888,1131840.0
2015-09-17 12:10:00,28.88,28.92,28.88,28.9,2141764.0,25.9888,26.0248,25.9888,26.0068,2141764.0
2015-09-17 12:20:00,28.9,28.91,28.88,28.9,1385136.0,26.0068,26.0158,25.9888,26.0068,1385136.0
2015-09-17 12:30:00,28.9,28.93,28.85,28.85,2321664.0,26.0068,26.0338,25.9618,25.9618,2321664.0
2015-09-17 12:40:00,28.86,28.89,28.83,28.86,2726952.0,25.9708,25.9978,25.9438,25.9708,2726952.0
2015-09-17 12:50:00,28.86,28.89,28.85,28.86,2019492.0,25.9708,25.9978,25.9618,25.9708,2019492.0
2015-09-17 13:00:00,28.86,28.87,28.83,28.83,1952988.0,25.9708,25.9798,25.9438,25.9438,1952988.0
2015-09-17 13:10:00,28.83,28.89,28.83,28.88,2855036.0,25.9438,25.9978,25.9438,25.9888,2855036.0
2015-09-17 13:20:00,28.89,28.9,28.85,28.86,3011836.0,25.9978,26.0068,25.9618,25.9708,3011836.0
2015-09-17 13:30:00,28.86,28.89,28.82,28.83,3339112.0,25.9708,25.9978,25.9348,25.9438,3339112.0
2015-09-17 13:40:00,28.83,28.83,28.79,28.82,3769032.0,25.9438,25.9438,25.9078,25.9348,3769032.0
2015-09-17 13:50:00,28.81,28.83,28.79,28.82,3155212.0,25.9258,25.9438,25.9078,25.9348,3155212.0
2015-09-17 14:00:00,28.83,29.0,28.67,28.81,18479680.0,25.9438,26.0968,25.7999,25.9258,18479680.0
2015-09-17 14:10:00,28.8,28.93,28.8,28.85,8890536.0,25.9168,26.0338,25.9168,25.9618,8890536.0
2015-09-17 14:20:00,28.85,28.86,28.76,28.78,7658764.0,25.9618,25.9708,25.8808,25.8988,7658764.0
2015-09-17 14:30:00,28.78,28.87,28.77,28.81,7068808.0,25.8988,25.9798,25.8898,25.9258,7068808.0
2015-09-17 14:40:00,28.81,29.11,28.79,29.02,11844444.0,25.9258,26.1958,25.9078,26.1148,11844444.0
2015-09-17 14:50:00,29.03,29.1,29.01,29.06,8239636.0,26.1238,26.1868,26.1058,26.1508,8239636.0
2015-09-17 15:00:00,29.05,29.12,28.89,28.93,10206960.0,26.1418,26.2048,25.9978,26.0338,10206960.0
2015-09-17 15:10:00,28.93,28.99,28.83,28.86,8249600.0,26.0338,26.0878,25.9438,25.9708,8249600.0
2015-09-17 15:20:00,28.86,28.86,28.7,28.78,10983976.0,25.9708,25.9708,25.8268,25.8988,10983976.0
2015-09-17 15:30:00,28.78,28.82,28.71,28.74,9794820.0,25.8988,25.9348,25.8358,25.8628,9794820.0
2015-09-17 15:40:00,28.74,28.79,28.71,28.73,9024360.0,25.8628,25.9078,25.8358,25.8538,9024360.0
2015-09-17 15:50:00,28.73,28.74,28.43,28.48,21939308.0,25.8538,25.8628,25.5839,25.6289,21939308.0
2015-09-18 09:30:00,27.96,28.29,27.96,28.22,52503764.0,25.1609,25.4579,25.1609,25.3949,52503764.0
2015-09-18 09:40:00,28.22,28.32,28.16,28.23,8928672.0,25.3949,25.4849,25.3409,25.4039,8928672.0
2015-09-18 09:50:00,28.23,28.33,28.19,28.32,6012712.0,25.4039,25.4939,25.3679,25.4849,6012712.0
2015-09-18 10:00:00,28.32,28.5,28.29,28.5,8331592.0,25.4849,25.6469,25.4579,25.6469,8331592.0
2015-09-18 10:10:00,28.5,28.56,28.43,28.43,7173896.0,25.6469,25.7009,25.5839,25.5839,7173896.0
2015-09-18 10:20:00,28.43,28.58,28.42,28.48,6553276.0,25.5839,25.7189,25.5749,25.6289,6553276.0
2015-09-18 10:30:00,28.48,28.5,28.37,28.37,5447144.0,25.6289,25.6469,25.5299,25.5299,5447144.0
2015-09-18 10:40:00,28.37,28.43,28.36,28.39,3713536.0,25.5299,25.5839,25.5209,25.5479,3713536.0
2015-09-18 10:50:00,28.4,28.41,28.32,28.39,4200328.0,25.5569,25.5659,25.4849,25.5479,4200328.0
2015-09-18 11:00:00,28.39,28.53,28.38,28.48,4345928.0,25.5479,25.6739,25.5389,25.6289,4345928.0
2015-09-18 11:10:00,28.48,28.52,28.45,28.48,3558096.0,25.6289,25.6649,25.6019,25.6289,3558096.0
2015-09-18 11:20:00,28.48,28.52,28.43,28.43,3890440.0,25.6289,25.6649,25.5839,25.5839,3890440.0
2015-09-18 11:30:00,28.43,28.47,28.4,28.45,3414456.0,25.5839,25.6199,25.5569,25.6019,3414456.0
2015-09-18 11:40:00,28.45,28.58,28.42,28.56,4661364.0,25.6019,25.7189,25.5749,25.7009,4661364.0
2015-09-18 11:50:00,28.56,28.57,28.48,28.51,2612612.0,25.7009,25.7099,25.6289,25.6559,2612612.0
2015-09-18 12:00:00,28.51,28.52,28.47,28.47,2965996.0,25.6559,25.6649,25.6199,25.6199,2965996.0
2015-09-18 12:10:00,28.47,28.47,28.41,28.43,3479512.0,25.6199,25.6199,25.5659,25.5839,3479512.0
2015-09-18 12:20:00,28.43,28.43,28.34,28.43,4457956.0,25.5839,25.5839,25.5029,25.5839,4457956.0
2015-09-18 12:30:00,28.43,28.46,28.38,28.44,2373960.0,25.5839,25.6109,25.5389,25.5929,2373960.0
2015-09-18 12:40:00,28.43,28.44,28.36,28.37,2210456.0,25.5839,25.5929,25.5209,25.5299,2210456.0
2015-09-18 12:50:00,28.37,28.4,28.36,28.38,2419556.0,25.5299,25.5569,25.5209,25.5389,2419556.0
2015-09-18 13:00:00,28.37,28.51,28.35,28.49,4649780.0,25.5299,25.6559,25.5119,25.6379,4649780.0
2015-09-18 13:10:00,28.49,28.52,28.43,28.5,2822712.0,25.6379,25.6649,25.5839,25.6469,2822712.0
2015-09-18 13:20:00,28.5,28.5,28.4,28.47,3700296.0,25.6469,25.6469,25.5569,25.6199,3700296.0
2015-09-18 13:30:00,28.46,28.48,28.38,28.4,2778884.0,25.6109,25.6289,25.5389,25.5569,2778884.0
2015-09-18 13:40:00,28.4,28.49,28.39,28.45,2241900.0,25.5569,25.6379,25.5479,25.6019,2241900.0
2015-09-18 13:50:00,28.45,28.45,28.32,28.35,4290928.0,25.6019,25.6019,25.4849,25.5119,4290928.0
2015-09-18 14:00:00,28.35,28.43,28.33,28.4,3156332.0,25.5119,25.5839,25.4939,25.5569,3156332.0
2015-09-18 14:10:00,28.4,28.42,28.36,28.39,2666516.0,25.5569,25.5749,25.5209,25.5479,2666516.0
2015-09-18 14:20:00,28.39,28.49,28.39,28.46,3081256.0,25.5479,25.6379,25.5479,25.6109,3081256.0
2015-09-18 14:30:00,28.47,28.48,28.41,28.47,2309084.0,25.6199,25.6289,25.5659,25.6199,2309084.0
2015-09-18 14:40:00,28.47,28.53,28.45,28.46,3276468.0,25.6199,25.6739,25.6019,25.6109,3276468.0
2015-09-18 14:50:00,28.46,28.52,28.39,28.49,3784436.0,25.6109,25.6649,25.5479,25.6379,3784436.0
2015-09-18 15:00:00,28.49,28.52,28.4,28.41,4065004.0,25.6379,25.6649,25.5569,25.5659,4065004.0
2015-09-18 15:10:00,28.41,28.48,28.41,28.43,3538204.0,25.5659,25.6289,25.5659,25.5839,3538204.0
2015-09-18 15:20:00,28.43,28.47,28.39,28.46,4964292.0,25.5839,25.6199,25.5479,25.6109,4964292.0
2015-09-18 15:30:00,28.46,28.47,28.42,28.43,4122988.0,25.6109,25.6199,25.5749,25.5839,4122988.0
2015-09-18 15:40:00,28.43,28.43,28.34,28.35,7382376.0,25.5839,25.5839,25.5029,25.5119,7382376.0
2015-09-18 15:50:00,28.35,28.42,28.33,28.37,13831276.0,25.5119,25.5749,25.4939,25.5299,13831276.0
2015-09-21 09:30:00,28.42,28.56,28.41,28.48,9243340.0,25.5749,25.7009,25.5659,25.6289,9243340.0
2015-09-21 09:40:00,28.48,28.61,28.46,28.58,6781528.0,25.6289,25.7459,25.6109,25.7189,6781528.0
2015-09-21 09:50:00,28.58,28.64,28.55,28.58,5771288.0,25.7189,25.7729,25.6919,25.7189,5771288.0
2015-09-21 10:00:00,28.58,28.6,28.55,28.58,4845232.0,25.7189,25.7369,25.6919,25.7189,4845232.0
2015-09-21 10:10:00,28.58,28.61,28.55,28.59,4396624.0,25.7189,25.7459,25.6919,25.7279,4396624.0
2015-09-21 10:20:00,28.59,28.61,28.55,28.55,3396040.0,25.7279,25.7459,25.6919,25.6919,3396040.0
2015-09-21 10:30:00,28.55,28.65,28.55,28.65,5449376.0,25.6919,25.7819,25.6919,25.7819,5449376.0
2015-09-21 10:40:00,28.65,28.71,28.63,28.68,4396896.0,25.7819,25.8358,25.7639,25.8089,4396896.0
2015-09-21 10:50:00,28.68,28.71,28.67,28.68,3096764.0,25.8089,25.8358,25.7999,25.8089,3096764.0
2015-09-21 11:00:00,28.67,28.69,28.64,28.65,3108716.0,25.7999,25.8178,25.7729,25.7819,3108716.0
2015-09-21 11:10:00,28.65,28.75,28.64,28.75,3650276.0,25.7819,25.8718,25.7729,25.8718,3650276.0
2015-09-21 11:20:00,28.75,28.75,28.68,28.69,3076220.0,25.8718,25.8718,25.8089,25.8178,3076220.0
2015-09-21 11:30:00,28.69,28.72,28.59,28.61,4877676.0,25.8178,25.8448,25.7279,25.7459,4877676.0
2015-09-21 11:40:00,28.62,28.64,28.57,28.6,3071244.0,25.7549,25.7729,25.7099,25.7369,3071244.0
2015-09-21 11:50:00,28.6,28.61,28.56,28.57,2421428.0,25.7369,25.7459,25.7009,25.7099,2421428.0
2015-09-21 12:00:00,28.58,28.59,28.49,28.51,4604504.0,25.7189,25.7279,25.6379,25.6559,4604504.0
2015-09-21 12:10:00,28.51,28.55,28.49,28.52,2634340.0,25.6559,25.6919,25.6379,25.6649,2634340.0
2015-09-21 12:20:00,28.52,28.55,28.49,28.55,2087776.0,25.6649,25.6919,25.6379,25.6919,2087776.0
2015-09-21 12:30:00,28.55,28.55,28.47,28.51,2559504.0,25.6919,25.6919,25.6199,25.6559,2559504.0
2015-09-21 12:40:00,28.51,28.55,28.5,28.51,2503920.0,25.6559,25.6919,25.6469,25.6559,2503920.0
2015-09-21 12:50:00,28.51,28.52,28.43,28.47,3962968.0,25.6559,25.6649,25.5839,25.6199,3962968.0
2015-09-21 13:00:00,28.47,28.51,28.45,28.49,2794636.0,25.6199,25.6559,25.6019,25.6379,2794636.0
2015-09-21 13:10:00,28.48,28.54,28.46,28.5,2814496.0,25.6289,25.6829,25.6109,25.6469,2814496.0
2015-09-21 13:20:00,28.5,28.55,28.49,28.54,2371552.0,25.6469,25.6919,25.6379,25.6829,2371552.0
2015-09-21 13:30:00,28.54,28.61,28.53,28.59,2535600.0,25.6829,25.7459,25.6739,25.7279,2535600.0
2015-09-21 13:40:00,28.6,28.71,28.6,28.62,6752512.0,25.7369,25.8358,25.7369,25.7549,6752512.0
2015-09-21 13:50:00,28.62,28.64,28.59,28.61,3226412.0,25.7549,25.7729,25.7279,25.7459,3226412.0
2015-09-21 14:00:00,28.61,28.73,28.61,28.69,4929908.0,25.7459,25.8538,25.7459,25.8178,4929908.0
2015-09-21 14:10:00,28.7,28.73,28.64,28.7,3357760.0,25.8268,25.8538,25.7729,25.8268,3357760.0
2015-09-21 14:20:00,28.7,28.76,28.69,28.71,4533624.0,25.8268,25.8808,25.8178,25.8358,4533624.0
2015-09-21 14:30:00,28.71,28.77,28.66,28.76,4095284.0,25.8358,25.8898,25.7909,25.8808,4095284.0
2015-09-21 14:40:00,28.76,28.78,28.71,28.78,3791624.0,25.8808,25.8988,25.8358,25.8988,3791624.0
2015-09-21 14:50:00,28.78,28.83,28.78,28.81,3961684.0,25.8988,25.9438,25.8988,25.9258,3961684.0
2015-09-21 15:00:00,28.81,28.82,28.78,28.82,2806696.0,25.9258,25.9348,25.8988,25.9348,2806696.0
2015-09-21 15:10:00,28.82,28.83,28.79,28.82,3330864.0,25.9348,25.9438,25.9078,25.9348,3330864.0
2015-09-21 15:20:00,28.82,28.84,28.79,28.83,3381108.0,25.9348,25.9528,25.9078,25.9438,3381108.0
2015-09-21 15:30:00,28.83,28.84,28.72,28.72,5417936.0,25.9438,25.9528,25.8448,25.8448,5417936.0
2015-09-21 15:40:00,28.73,28.79,28.7,28.78,4750432.0,25.8538,25.9078,25.8268,25.8988,4750432.0
2015-09-21 15:50:00,28.78,28.81,28.74,28.81,7853800.0,25.8988,25.9258,25.8628,25.9258,7853800.0
2015-09-22 09:30:00,28.35,28.52,28.33,28.47,12333616.0,25.5119,25.6649,25.4939,25.6199,12333616.0
2015-09-22 09:40:00,28.47,28.55,28.41,28.42,8899180.0,25.6199,25.6919,25.5659,25.5749,8899180.0
2015-09-22 09:50:00,28.42,28.48,28.41,28.42,6165624.0,25.5749,25.6289,25.5659,25.5749,6165624.0
2015-09-22 10:00:00,28.42,28.52,28.41,28.44,5800256.0,25.5749,25.6649,25.5659,25.5929,5800256.0
2015-09-22 10:10:00,28.43,28.46,28.39,28.4,4890872.0,25.5839,25.6109,25.5479,25.5569,4890872.0
2015-09-22 10:20:00,28.4,28.44,28.38,28.43,4290696.0,25.5569,25.5929,25.5389,25.5839,4290696.0
2015-09-22 10:30:00,28.43,28.44,28.39,28.41,3996520.0,25.5839,25.5929,25.5479,25.5659,3996520.0
2015-09-22 10:40:00,28.41,28.41,28.27,28.29,6513036.0,25.5659,25.5659,25.4399,25.4579,6513036.0
2015-09-22 10:50:00,28.29,28.34,28.27,28.31,4877772.0,25.4579,25.5029,25.4399,25.4759,4877772.0
2015-09-22 11:00:00,28.31,28.36,28.3,28.31,3926016.0,25.4759,25.5209,25.4669,25.4759,3926016.0
2015-09-22 11:10:00,28.32,28.36,28.31,28.34,2822508.0,25.4849,25.5209,25.4759,25.5029,2822508.0
2015-09-22 11:20:00,28.35,28.36,28.25,28.26,3134736.0,25.5119,25.5209,25.4219,25.4309,3134736.0
2015-09-22 11:30:00,28.25,28.3,28.22,28.22,5664992.0,25.4219,25.4669,25.3949,25.3949,5664992.0
2015-09-22 11:40:00,28.22,28.24,28.19,28.24,4125476.0,25.3949,25.4129,25.3679,25.4129,4125476.0
2015-09-22 11:50:00,28.24,28.27,28.21,28.25,3296236.0,25.4129,25.4399,25.3859,25.4219,3296236.0
2015-09-22 12:00:00,28.25,28.3,28.2,28.27,3976992.0,25.4219,25.4669,25.3769,25.4399,3976992.0
2015-09-22 12:10:00,28.27,28.31,28.23,28.25,2166284.0,25.4399,25.4759,25.4039,25.4219,2166284.0
2015-09-22 12:20:00,28.25,28.28,28.19,28.23,2575292.0,25.4219,25.4489,25.3679,25.4039,2575292.0
2015-09-22 12:30:00,28.23,28.23,28.18,28.23,2826508.0,25.4039,25.4039,25.3589,25.4039,2826508.0
2015-09-22 12:40:00,28.23,28.26,28.18,28.18,3231688.0,25.4039,25.4309,25.3589,25.3589,3231688.0
2015-09-22 12:50:00,28.18,28.2,28.15,28.16,3619464.0,25.3589,25.3769,25.3319,25.3409,3619464.0
2015-09-22 13:00:00,28.16,28.23,28.15,28.18,2345036.0,25.3409,25.4039,25.3319,25.3589,2345036.0
2015-09-22 13:10:00,28.18,28.22,28.16,28.19,2183984.0,25.3589,25.3949,25.3409,25.3679,2183984.0
2015-09-22 13:20:00,28.19,28.21,28.13,28.14,2823848.0,25.3679,25.3859,25.3139,25.3229,2823848.0
2015-09-22 13:30:00,28.14,28.2,28.13,28.18,3284108.0,25.3229,25.3769,25.3139,25.3589,3284108.0
2015-09-22 13:40:00,28.19,28.26,28.19,28.24,3247876.0,25.3679,25.4309,25.3679,25.4129,3247876.0
2015-09-22 13:50:00,28.24,28.28,28.2,28.28,3200592.0,25.4129,25.4489,25.3769,25.4489,3200592.0
2015-09-22 14:00:00,28.28,28.28,28.21,28.22,3543424.0,25.4489,25.4489,25.3859,25.3949,3543424.0
2015-09-22 14:10:00,28.22,28.26,28.19,28.23,2598972.0,25.3949,25.4309,25.3679,25.4039,2598972.0
2015-09-22 14:20:00,28.24,28.27,28.18,28.27,3312880.0,25.4129,25.4399,25.3589,25.4399,3312880.0
2015-09-22 14:30:00,28.27,28.32,28.25,28.29,3688132.0,25.4399,25.4849,25.4219,25.4579,3688132.0
2015-09-22 14:40:00,28.29,28.31,28.2,28.21,3508232.0,25.4579,25.4759,25.3769,25.3859,3508232.0
2015-09-22 14:50:00,28.21,28.31,28.21,28.31,3381572.0,25.3859,25.4759,25.3859,25.4759,3381572.0
2015-09-22 15:00:00,28.3,28.31,28.24,28.25,2525788.0,25.4669,25.4759,25.4129,25.4219,2525788.0
2015-09-22 15:10:00,28.25,28.26,28.19,28.21,3573072.0,25.4219,25.4309,25.3679,25.3859,3573072.0
2015-09-22 15:20:00,28.21,28.29,28.21,28.28,3812908.0,25.3859,25.4579,25.3859,25.4489,3812908.0
2015-09-22 15:30:00,28.28,28.35,28.27,28.34,5694776.0,25.4489,25.5119,25.4399,25.5029,5694776.0
2015-09-22 15:40:00,28.34,28.36,28.31,28.33,5554580.0,25.5029,25.5209,25.4759,25.4939,5554580.0
2015-09-22 15:50:00,28.33,28.39,28.29,28.34,9615052.0,25.4939,25.5479,25.4579,25.5029,9615052.0
2015-09-23 09:30:00,28.41,28.53,28.38,28.45,8079108.0,25.5659,25.6739,25.5389,25.6019,8079108.0
2015-09-23 09:40:00,28.44,28.48,28.35,28.36,5690460.0,25.5929,25.6289,25.5119,25.5209,5690460.0
2015-09-23 09:50:00,28.36,28.49,28.35,28.47,5710240.0,25.5209,25.6379,25.5119,25.6199,5710240.0
2015-09-23 10:00:00,28.47,28.5,28.43,28.44,4095780.0,25.6199,25.6469,25.5839,25.5929,4095780.0
2015-09-23 10:10:00,28.44,28.52,28.43,28.52,3727756.0,25.5929,25.6649,25.5839,25.6649,3727756.0
2015-09-23 10:20:00,28.52,28.52,28.45,28.49,3083016.0,25.6649,25.6649,25.6019,25.6379,3083016.0
2015-09-23 10:30:00,28.49,28.55,28.47,28.49,3097612.0,25.6379,25.6919,25.6199,25.6379,3097612.0
2015-09-23 10:40:00,28.49,28.54,28.48,28.51,2462108.0,25.6379,25.6829,25.6289,25.6559,2462108.0
2015-09-23 10:50:00,28.51,28.58,28.51,28.54,3749924.0,25.6559,25.7189,25.6559,25.6829,3749924.0
2015-09-23 11:00:00,28.53,28.54,28.51,28.53,2147096.0,25.6739,25.6829,25.6559,25.6739,2147096.0
2015-09-23 11:10:00,28.53,28.53,28.43,28.46,3487568.0,25.6739,25.6739,25.5839,25.6109,3487568.0
2015-09-23 11:20:00,28.46,28.47,28.41,28.43,2454176.0,25.6109,25.6199,25.5659,25.5839,2454176.0
2015-09-23 11:30:00,28.44,28.45,28.42,28.44,2198176.0,25.5929,25.6019,25.5749,25.5929,2198176.0
2015-09-23 11:40:00,28.44,28.44,28.36,28.38,3311756.0,25.5929,25.5929,25.5209,25.5389,3311756.0
2015-09-23 11:50:00,28.38,28.39,28.33,28.39,3262236.0,25.5389,25.5479,25.4939,25.5479,3262236.0
2015-09-23 12:00:00,28.39,28.39,28.34,28.35,3050532.0,25.5479,25.5479,25.5029,25.5119,3050532.0
2015-09-23 12:10:00,28.35,28.4,28.35,28.4,2082884.0,25.5119,25.5569,25.5119,25.5569,2082884.0
2015-09-23 12:20:00,28.4,28.46,28.38,28.46,2681944.0,25.5569,25.6109,25.5389,25.6109,2681944.0
2015-09-23 12:30:00,28.46,28.47,28.43,28.43,1995168.0,25.6109,25.6199,25.5839,25.5839,1995168.0
2015-09-23 12:40:00,28.43,28.45,28.43,28.43,1311504.0,25.5839,25.6019,25.5839,25.5839,1311504.0
2015-09-23 12:50:00,28.43,28.5,28.43,28.49,2120424.0,25.5839,25.6469,25.5839,25.6379,2120424.0
2015-09-23 13:00:00,28.49,28.52,28.47,28.5,2016704.0,25.6379,25.6649,25.6199,25.6469,2016704.0
2015-09-23 13:10:00,28.5,28.5,28.47,28.49,1231984.0,25.6469,25.6469,25.6199,25.6379,1231984.0
2015-09-23 13:20:00,28.49,28.5,28.42,28.43,1778660.0,25.6379,25.6469,25.5749,25.5839,1778660.0
2015-09-23 13:30:00,28.43,28.48,28.43,28.47,1168184.0,25.5839,25.6289,25.5839,25.6199,1168184.0
2015-09-23 13:40:00,28.47,28.56,28.46,28.54,3301976.0,25.6199,25.7009,25.6109,25.6829,3301976.0
2015-09-23 13:50:00,28.54,28.56,28.52,28.55,2080644.0,25.6829,25.7009,25.6649,25.6919,2080644.0
2015-09-23 14:00:00,28.55,28.64,28.54,28.61,5621732.0,25.6919,25.7729,25.6829,25.7459,5621732.0
2015-09-23 14:10:00,28.61,28.66,28.6,28.61,3078944.0,25.7459,25.7909,25.7369,25.7459,3078944.0
2015-09-23 14:20:00,28.61,28.63,28.58,28.58,2962152.0,25.7459,25.7639,25.7189,25.7189,2962152.0
2015-09-23 14:30:00,28.58,28.64,28.54,28.56,3111472.0,25.7189,25.7729,25.6829,25.7009,3111472.0
2015-09-23 14:40:00,28.56,28.57,28.52,28.57,2369192.0,25.7009,25.7099,25.6649,25.7099,2369192.0
2015-09-23 14:50:00,28.57,28.58,28.51,28.55,2337952.0,25.7099,25.7189,25.6559,25.6919,2337952.0
2015-09-23 15:00:00,28.55,28.6,28.52,28.6,3513528.0,25.6919,25.7369,25.6649,25.7369,3513528.0
2015-09-23 15:10:00,28.6,28.61,28.54,28.58,3234784.0,25.7369,25.7459,25.6829,25.7189,3234784.0
2015-09-23 15:20:00,28.58,28.61,28.56,28.6,3883592.0,25.7189,25.7459,25.7009,25.7369,3883592.0
2015-09-23 15:30:00,28.6,28.67,28.57,28.66,4942028.0,25.7369,25.7999,25.7099,25.7909,4942028.0
2015-09-23 15:40:00,28.66,28.68,28.62,28.64,4752612.0,25.7909,25.8089,25.7549,25.7729,4752612.0
2015-09-23 15:50:00,28.64,28.66,28.58,28.59,6610972.0,25.7729,25.7909,25.7189,25.7279,6610972.0
2015-09-24 09:30:00,28.31,28.42,28.29,28.32,8499196.0,25.4759,25.5749,25.4579,25.4849,8499196.0
2015-09-24 09:40:00,28.32,28.35,28.18,28.24,9087928.0,25.4849,25.5119,25.3589,25.4129,9087928.0
2015-09-24 09:50:00,28.24,28.28,28.21,28.26,5557740.0,25.4129,25.4489,25.3859,25.4309,5557740.0
2015-09-24 10:00:00,28.26,28.32,28.23,28.3,5375328.0,25.4309,25.4849,25.4039,25.4669,5375328.0
2015-09-24 10:10:00,28.3,28.34,28.26,28.3,3654236.0,25.4669,25.5029,25.4309,25.4669,3654236.0
2015-09-24 10:20:00,28.3,28.3,28.2,28.22,4632660.0,25.4669,25.4669,25.3769,25.3949,4632660.0
2015-09-24 10:30:00,28.22,28.25,28.15,28.15,5413788.0,25.3949,25.4219,25.3319,25.3319,5413788.0
2015-09-24 10:40:00,28.15,28.19,28.1,28.18,5906056.0,25.3319,25.3679,25.2869,25.3589,5906056.0
2015-09-24 10:50:00,28.18,28.2,28.12,28.13,3200572.0,25.3589,25.3769,25.3049,25.3139,3200572.0
2015-09-24 11:00:00,28.14,28.17,28.09,28.17,4730060.0,25.3229,25.3499,25.2779,25.3499,4730060.0
2015-09-24 11:10:00,28.17,28.23,28.14,28.21,3591072.0,25.3499,25.4039,25.3229,25.3859,3591072.0
2015-09-24 11:20:00,28.21,28.24,28.16,28.16,2911332.0,25.3859,25.4129,25.3409,25.3409,2911332.0
2015-09-24 11:30:00,28.16,28.24,28.15,28.23,2877632.0,25.3409,25.4129,25.3319,25.4039,2877632.0
2015-09-24 11:40:00,28.23,28.28,28.21,28.24,3327464.0,25.4039,25.4489,25.3859,25.4129,3327464.0
2015-09-24 11:50:00,28.24,28.31,28.22,28.3,2693508.0,25.4129,25.4759,25.3949,25.4669,2693508.0
2015-09-24 12:00:00,28.3,28.33,28.27,28.32,2377032.0,25.4669,25.4939,25.4399,25.4849,2377032.0
2015-09-24 12:10:00,28.32,28.35,28.3,28.34,2107348.0,25.4849,25.5119,25.4669,25.5029,2107348.0
2015-09-24 12:20:00,28.34,28.39,28.33,28.39,2843012.0,25.5029,25.5479,25.4939,25.5479,2843012.0
2015-09-24 12:30:00,28.39,28.45,28.39,28.42,4053436.0,25.5479,25.6019,25.5479,25.5749,4053436.0
2015-09-24 12:40:00,28.43,28.45,28.38,28.41,2418852.0,25.5839,25.6019,25.5389,25.5659,2418852.0
2015-09-24 12:50:00,28.41,28.43,28.35,28.35,2431688.0,25.5659,25.5839,25.5119,25.5119,2431688.0
2015-09-24 13:00:00,28.35,28.37,28.3,28.36,4255416.0,25.5119,25.5299,25.4669,25.5209,4255416.0
2015-09-24 13:10:00,28.35,28.4,28.33,28.34,1983000.0,25.5119,25.5569,25.4939,25.5029,1983000.0
2015-09-24 13:20:00,28.34,28.36,28.29,28.34,1844316.0,25.5029,25.5209,25.4579,25.5029,1844316.0
2015-09-24 13:30:00,28.34,28.35,28.3,28.3,1686908.0,25.5029,25.5119,25.4669,25.4669,1686908.0
2015-09-24 13:40:00,28.3,28.43,28.29,28.42,2725988.0,25.4669,25.5839,25.4579,25.5749,2725988.0
2015-09-24 13:50:00,28.42,28.48,28.42,28.43,4154064.0,25.5749,25.6289,25.5749,25.5839,4154064.0
2015-09-24 14:00:00,28.43,28.48,28.39,28.47,2177812.0,25.5839,25.6289,25.5479,25.6199,2177812.0
2015-09-24 14:10:00,28.47,28.59,28.47,28.58,4553004.0,25.6199,25.7279,25.6199,25.7189,4553004.0
2015-09-24 14:20:00,28.58,28.64,28.57,28.6,5005636.0,25.7189,25.7729,25.7099,25.7369,5005636.0
2015-09-24 14:30:00,28.6,28.64,28.59,28.63,3361272.0,25.7369,25.7729,25.7279,25.7639,3361272.0
2015-09-24 14:40:00,28.63,28.78,28.58,28.77,6699388.0,25.7639,25.8988,25.7189,25.8898,6699388.0
2015-09-24 14:50:00,28.77,28.88,28.75,28.82,6584500.0,25.8898,25.9888,25.8718,25.9348,6584500.0
2015-09-24 15:00:00,28.82,28.83,28.64,28.67,6719652.0,25.9348,25.9438,25.7729,25.7999,6719652.0
2015-09-24 15:10:00,28.66,28.76,28.63,28.75,5225536.0,25.7909,25.8808,25.7639,25.8718,5225536.0
2015-09-24 15:20:00,28.75,28.8,28.71,28.76,5030384.0,25.8718,25.9168,25.8358,25.8808,5030384.0
2015-09-24 15:30:00,28.77,28.79,28.72,28.74,4120484.0,25.8898,25.9078,25.8448,25.8628,4120484.0
2015-09-24 15:40:00,28.74,28.79,28.73,28.77,4954828.0,25.8628,25.9078,25.8538,25.8898,4954828.0
2015-09-24 15:50:00,28.77,28.81,28.69,28.75,7664560.0,25.8898,25.9258,25.8178,25.8718,7664560.0
2015-09-25 09:30:00,29.11,29.17,28.93,28.99,16629152.0,26.1958,26.2498,26.0338,26.0878,16629152.0
2015-09-25 09:40:00,28.99,29.08,28.97,29.05,7485524.0,26.0878,26.1688,26.0698,26.1418,7485524.0
2015-09-25 09:50:00,29.05,29.11,29.01,29.02,5744188.0,26.1418,26.1958,26.1058,26.1148,5744188.0
2015-09-25 10:00:00,29.02,29.04,28.89,28.93,7423216.0,26.1148,26.1328,25.9978,26.0338,7423216.0
2015-09-25 10:10:00,28.93,29.0,28.92,28.94,4365328.0,26.0338,26.0968,26.0248,26.0428,4365328.0
2015-09-25 10:20:00,28.94,28.94,28.81,28.89,7004108.0,26.0428,26.0428,25.9258,25.9978,7004108.0
2015-09-25 10:30:00,28.89,28.94,28.88,28.93,3302604.0,25.9978,26.0428,25.9888,26.0338,3302604.0
2015-09-25 10:40:00,28.93,28.93,28.82,28.84,4710484.0,26.0338,26.0338,25.9348,25.9528,4710484.0
2015-09-25 10:50:00,28.84,28.96,28.83,28.94,4515568.0,25.9528,26.0608,25.9438,26.0428,4515568.0
2015-09-25 11:00:00,28.94,28.96,28.91,28.95,3043112.0,26.0428,26.0608,26.0158,26.0518,3043112.0
2015-09-25 11:10:00,28.95,28.99,28.93,28.93,3412856.0,26.0518,26.0878,26.0338,26.0338,3412856.0
2015-09-25 11:20:00,28.93,28.99,28.92,28.97,2717188.0,26.0338,26.0878,26.0248,26.0698,2717188.0
2015-09-25 11:30:00,28.97,28.98,28.83,28.83,3526144.0,26.0698,26.0788,25.9438,25.9438,3526144.0
2015-09-25 11:40:00,28.83,28.88,28.8,28.86,3584136.0,25.9438,25.9888,25.9168,25.9708,3584136.0
2015-09-25 11:50:00,28.86,28.9,28.85,28.85,2609896.0,25.9708,26.0068,25.9618,25.9618,2609896.0
2015-09-25 12:00:00,28.86,28.86,28.77,28.78,3999404.0,25.9708,25.9708,25.8898,25.8988,3999404.0
2015-09-25 12:10:00,28.79,28.81,28.68,28.69,4910748.0,25.9078,25.9258,25.8089,25.8178,4910748.0
2015-09-25 12:20:00,28.69,28.75,28.68,28.72,3818188.0,25.8178,25.8718,25.8089,25.8448,3818188.0
2015-09-25 12:30:00,28.72,28.8,28.72,28.77,3203288.0,25.8448,25.9168,25.8448,25.8898,3203288.0
2015-09-25 12:40:00,28.77,28.85,28.77,28.81,2799228.0,25.8898,25.9618,25.8898,25.9258,2799228.0
2015-09-25 12:50:00,28.8,28.89,28.79,28.86,2995808.0,25.9168,25.9978,25.9078,25.9708,2995808.0
2015-09-25 13:00:00,28.86,28.95,28.86,28.93,3409804.0,25.9708,26.0518,25.9708,26.0338,3409804.0
2015-09-25 13:10:00,28.93,29.0,28.92,28.93,4835992.0,26.0338,26.0968,26.0248,26.0338,4835992.0
2015-09-25 13:20:00,28.93,28.95,28.86,28.88,3252424.0,26.0338,26.0518,25.9708,25.9888,3252424.0
2015-09-25 13:30:00,28.88,28.93,28.84,28.85,2700024.0,25.9888,26.0338,25.9528,25.9618,2700024.0
2015-09-25 13:40:00,28.84,28.86,28.78,28.86,2840916.0,25.9528,25.9708,25.8988,25.9708,2840916.0
2015-09-25 13:50:00,28.86,28.87,28.79,28.81,2188152.0,25.9708,25.9798,25.9078,25.9258,2188152.0
2015-09-25 14:00:00,28.81,28.88,28.81,28.84,2929764.0,25.9258,25.9888,25.9258,25.9528,2929764.0
2015-09-25 14:10:00,28.84,28.85,28.72,28.73,4213564.0,25.9528,25.9618,25.8448,25.8538,4213564.0
2015-09-25 14:20:00,28.73,28.75,28.7,28.73,4414880.0,25.8538,25.8718,25.8268,25.8538,4414880.0
2015-09-25 14:30:00,28.73,28.77,28.68,28.73,4161940.0,25.8538,25.8898,25.8089,25.8538,4161940.0
2015-09-25 14:40:00,28.73,28.75,28.65,28.68,5409604.0,25.8538,25.8718,25.7819,25.8089,5409604.0
2015-09-25 14:50:00,28.68,28.72,28.57,28.72,8155804.0,25.8089,25.8448,25.7099,25.8448,8155804.0
2015-09-25 15:00:00,28.72,28.72,28.54,28.55,5982524.0,25.8448,25.8448,25.6829,25.6919,5982524.0
2015-09-25 15:10:00,28.55,28.62,28.5,28.59,6905484.0,25.6919,25.7549,25.6469,25.7279,6905484.0
2015-09-25 15:20:00,28.59,28.75,28.57,28.72,6835004.0,25.7279,25.8718,25.7099,25.8448,6835004.0
2015-09-25 15:30:00,28.72,28.77,28.68,28.75,6374876.0,25.8448,25.8898,25.8089,25.8718,6374876.0
2015-09-25 15:40:00,28.75,28.81,28.73,28.79,6649876.0,25.8718,25.9258,25.8538,25.9078,6649876.0
2015-09-25 15:50:00,28.78,28.79,28.67,28.69,11311776.0,25.8988,25.9078,25.7999,25.8178,11311776.0
2015-09-28 09:30:00,28.46,28.64,28.38,28.5,13662188.0,25.6109,25.7729,25.5389,25.6469,13662188.0
2015-09-28 09:40:00,28.48,28.52,28.22,28.27,11711068.0,25.6289,25.6649,25.3949,25.4399,11711068.0
2015-09-28 09:50:00,28.27,28.27,28.16,28.17,8671208.0,25.4399,25.4399,25.3409,25.3499,8671208.0
2015-09-28 10:00:00,28.16,28.23,28.14,28.14,6968200.0,25.3409,25.4039,25.3229,25.3229,6968200.0
2015-09-28 10:10:00,28.14,28.26,28.11,28.24,7584396.0,25.3229,25.4309,25.2959,25.4129,7584396.0
2015-09-28 10:20:00,28.24,28.32,28.18,28.31,5322844.0,25.4129,25.4849,25.3589,25.4759,5322844.0
2015-09-28 10:30:00,28.31,28.35,28.25,28.35,4899960.0,25.4759,25.5119,25.4219,25.5119,4899960.0
2015-09-28 10:40:00,28.35,28.41,28.3,28.36,4188076.0,25.5119,25.5659,25.4669,25.5209,4188076.0
2015-09-28 10:50:00,28.36,28.42,28.31,28.41,3218568.0,25.5209,25.5749,25.4759,25.5659,3218568.0
2015-09-28 11:00:00,28.41,28.46,28.35,28.41,4407824.0,25.5659,25.6109,25.5119,25.5659,4407824.0
2015-09-28 11:10:00,28.41,28.43,28.35,28.36,2628812.0,25.5659,25.5839,25.5119,25.5209,2628812.0
2015-09-28 11:20:00,28.36,28.39,28.25,28.28,3099052.0,25.5209,25.5479,25.4219,25.4489,3099052.0
2015-09-28 11:30:00,28.28,28.35,28.26,28.33,3378344.0,25.4489,25.5119,25.4309,25.4939,3378344.0
2015-09-28 11:40:00,28.33,28.35,28.28,28.31,2554604.0,25.4939,25.5119,25.4489,25.4759,2554604.0
2015-09-28 11:50:00,28.31,28.33,28.25,28.25,2464680.0,25.4759,25.4939,25.4219,25.4219,2464680.0
2015-09-28 12:00:00,28.26,28.27,28.21,28.25,3266496.0,25.4309,25.4399,25.3859,25.4219,3266496.0
2015-09-28 12:10:00,28.25,28.32,28.23,28.28,2923624.0,25.4219,25.4849,25.4039,25.4489,2923624.0
2015-09-28 12:20:00,28.28,28.32,28.25,28.29,2845332.0,25.4489,25.4849,25.4219,25.4579,2845332.0
2015-09-28 12:30:00,28.29,28.31,28.22,28.24,3194792.0,25.4579,25.4759,25.3949,25.4129,3194792.0
2015-09-28 12:40:00,28.24,28.29,28.22,28.27,2411724.0,25.4129,25.4579,25.3949,25.4399,2411724.0
2015-09-28 12:50:00,28.28,28.33,28.24,28.29,2823432.0,25.4489,25.4939,25.4129,25.4579,2823432.0
2015-09-28 13:00:00,28.29,28.38,28.28,28.36,2924692.0,25.4579,25.5389,25.4489,25.5209,2924692.0
2015-09-28 13:10:00,28.36,28.36,28.3,28.32,1734920.0,25.5209,25.5209,25.4669,25.4849,1734920.0
2015-09-28 13:20:00,28.32,28.34,28.26,28.31,2681480.0,25.4849,25.5029,25.4309,25.4759,2681480.0
2015-09-28 13:30:00,28.31,28.36,28.29,28.35,2661936.0,25.4759,25.5209,25.4579,25.5119,2661936.0
2015-09-28 13:40:00,28.34,28.39,28.32,28.34,2674776.0,25.5029,25.5479,25.4849,25.5029,2674776.0
2015-09-28 13:50:00,28.35,28.36,28.28,28.29,2486196.0,25.5119,25.5209,25.4489,25.4579,2486196.0
2015-09-28 14:00:00,28.29,28.32,28.24,28.27,3488412.0,25.4579,25.4849,25.4129,25.4399,3488412.0
2015-09-28 14:10:00,28.27,28.27,28.19,28.23,3556420.0,25.4399,25.4399,25.3679,25.4039,3556420.0
2015-09-28 14:20:00,28.22,28.3,28.19,28.3,2993844.0,25.3949,25.4669,25.3679,25.4669,2993844.0
2015-09-28 14:30:00,28.3,28.31,28.26,28.3,2347924.0,25.4669,25.4759,25.4309,25.4669,2347924.0
2015-09-28 14:40:00,28.3,28.3,28.21,28.21,3295264.0,25.4669,25.4669,25.3859,25.3859,3295264.0
2015-09-28 14:50:00,28.21,28.24,28.15,28.19,3456840.0,25.3859,25.4129,25.3319,25.3679,3456840.0
2015-09-28 15:00:00,28.19,28.23,28.13,28.15,3712868.0,25.3679,25.4039,25.3139,25.3319,3712868.0
2015-09-28 15:10:00,28.15,28.19,28.11,28.17,3964408.0,25.3319,25.3679,25.2959,25.3499,3964408.0
2015-09-28 15:20:00,28.17,28.21,28.14,28.16,3419988.0,25.3499,25.3859,25.3229,25.3409,3419988.0
2015-09-28 15:30:00,28.16,28.3,28.15,28.23,5719044.0,25.3409,25.4669,25.3319,25.4039,5719044.0
2015-09-28 15:40:00,28.22,28.32,28.22,28.25,6083992.0,25.3949,25.4849,25.3949,25.4219,6083992.0
2015-09-28 15:50:00,28.25,28.29,28.11,28.11,11042248.0,25.4219,25.4579,25.2959,25.2959,11042248.0
2015-09-29 09:30:00,28.21,28.31,28.15,28.26,9116764.0,25.3859,25.4759,25.3319,25.4309,9116764.0
2015-09-29 09:40:00,28.26,28.28,28.18,28.2,7228128.0,25.4309,25.4489,25.3589,25.3769,7228128.0
2015-09-29 09:50:00,28.19,28.33,28.18,28.28,6534644.0,25.3679,25.4939,25.3589,25.4489,6534644.0
2015-09-29 10:00:00,28.28,28.32,28.21,28.23,5575696.0,25.4489,25.4849,25.3859,25.4039,5575696.0
2015-09-29 10:10:00,28.23,28.3,28.22,28.25,3852940.0,25.4039,25.4669,25.3949,25.4219,3852940.0
2015-09-29 10:20:00,28.26,28.37,28.23,28.37,5620200.0,25.4309,25.5299,25.4039,25.5299,5620200.0
2015-09-29 10:30:00,28.37,28.38,28.31,28.31,3921600.0,25.5299,25.5389,25.4759,25.4759,3921600.0
2015-09-29 10:40:00,28.31,28.31,28.17,28.18,5588280.0,25.4759,25.4759,25.3499,25.3589,5588280.0
2015-09-29 10:50:00,28.18,28.23,28.14,28.22,4979824.0,25.3589,25.4039,25.3229,25.3949,4979824.0
2015-09-29 11:00:00,28.22,28.25,28.18,28.2,3551456.0,25.3949,25.4219,25.3589,25.3769,3551456.0
2015-09-29 11:10:00,28.2,28.21,28.1,28.11,4608532.0,25.3769,25.3859,25.2869,25.2959,4608532.0
2015-09-29 11:20:00,28.11,28.13,28.05,28.1,5042360.0,25.2959,25.3139,25.2419,25.2869,5042360.0
2015-09-29 11:30:00,28.1,28.11,28.0,28.05,4931484.0,25.2869,25.2959,25.1969,25.2419,4931484.0
2015-09-29 11:40:00,28.04,28.08,27.9,27.93,6830988.0,25.2329,25.2689,25.1069,25.1339,6830988.0
2015-09-29 11:50:00,27.93,28.01,27.79,27.8,6006072.0,25.1339,25.2059,25.0079,25.0169,6006072.0
2015-09-29 12:00:00,27.8,27.85,27.64,27.67,10667492.0,25.0169,25.0619,24.873,24.9,10667492.0
2015-09-29 12:10:00,27.67,27.74,27.59,27.7,7598700.0,24.9,24.963,24.828,24.927,7598700.0
2015-09-29 12:20:00,27.7,27.87,27.68,27.79,9429940.0,24.927,25.0799,24.909,25.0079,9429940.0
2015-09-29 12:30:00,27.79,27.82,27.71,27.71,5204260.0,25.0079,25.0349,24.936,24.936,5204260.0
2015-09-29 12:40:00,27.71,27.72,27.58,27.63,6616724.0,24.936,24.945,24.819,24.864,6616724.0
2015-09-29 12:50:00,27.63,27.69,27.57,27.58,4315700.0,24.864,24.918,24.81,24.819,4315700.0
2015-09-29 13:00:00,27.58,27.65,27.54,27.56,6226600.0,24.819,24.882,24.783,24.801,6226600.0
2015-09-29 13:10:00,27.56,27.64,27.55,27.63,4337276.0,24.801,24.873,24.792,24.864,4337276.0
2015-09-29 13:20:00,27.64,27.7,27.6,27.67,5482832.0,24.873,24.927,24.837,24.9,5482832.0
2015-09-29 13:30:00,27.67,27.76,27.65,27.67,4836556.0,24.9,24.981,24.882,24.9,4836556.0
2015-09-29 13:40:00,27.67,27.75,27.67,27.72,3282548.0,24.9,24.972,24.9,24.945,3282548.0
2015-09-29 13:50:00,27.72,27.74,27.65,27.72,2501728.0,24.945,24.963,24.882,24.945,2501728.0
2015-09-29 14:00:00,27.72,27.74,27.58,27.6,3496320.0,24.945,24.963,24.819,24.837,3496320.0
2015-09-29 14:10:00,27.6,27.61,27.46,27.5,8244316.0,24.837,24.846,24.711,24.747,8244316.0
2015-09-29 14:20:00,27.5,27.55,27.45,27.52,4301004.0,24.747,24.792,24.702,24.765,4301004.0
2015-09-29 14:30:00,27.52,27.53,27.43,27.5,4623420.0,24.765,24.774,24.684,24.747,4623420.0
2015-09-29 14:40:00,27.49,27.52,27.42,27.42,4141648.0,24.738,24.765,24.675,24.675,4141648.0
2015-09-29 14:50:00,27.42,27.46,27.36,27.36,5667024.0,24.675,24.711,24.621,24.621,5667024.0
2015-09-29 15:00:00,27.36,27.38,27.21,27.23,12263948.0,24.621,24.639,24.486,24.504,12263948.0
2015-09-29 15:10:00,27.23,27.3,27.14,27.14,7774056.0,24.504,24.567,24.423,24.423,7774056.0
2015-09-29 15:20:00,27.14,27.18,26.98,27.0,13900752.0,24.423,24.459,24.279,24.297,13900752.0
2015-09-29 15:30:00,27.0,27.18,26.98,27.12,12469436.0,24.297,24.459,24.279,24.405,12469436.0
2015-09-29 15:40:00,27.12,27.13,26.97,27.09,11618868.0,24.405,24.414,24.27,24.378,11618868.0
2015-09-29 15:50:00,27.09,27.37,27.08,27.27,18843872.0,24.378,24.63,24.369,24.54,18843872.0
2015-09-30 09:30:00,27.54,27.63,27.45,27.59,17117040.0,24.783,24.864,24.702,24.828,17117040.0
2015-09-30 09:40:00,27.59,27.61,27.5,27.53,8761352.0,24.828,24.846,24.747,24.774,8761352.0
2015-09-30 09:50:00,27.52,27.68,27.5,27.52,9304656.0,24.765,24.909,24.747,24.765,9304656.0
2015-09-30 10:00:00,27.52,27.67,27.52,27.66,6787908.0,24.765,24.9,24.765,24.891,6787908.0
2015-09-30 10:10:00,27.65,27.72,27.63,27.7,6035480.0,24.882,24.945,24.864,24.927,6035480.0
2015-09-30 10:20:00,27.69,27.84,27.69,27.83,7847508.0,24.918,25.0529,24.918,25.0439,7847508.0
2015-09-30 10:30:00,27.82,27.87,27.75,27.86,6602188.0,25.0349,25.0799,24.972,25.0709,6602188.0
2015-09-30 10:40:00,27.86,27.89,27.8,27.83,4868748.0,25.0709,25.0979,25.0169,25.0439,4868748.0
2015-09-30 10:50:00,27.83,27.87,27.77,27.79,4102588.0,25.0439,25.0799,24.99,25.0079,4102588.0
2015-09-30 11:00:00,27.79,27.81,27.71,27.72,4317236.0,25.0079,25.0259,24.936,24.945,4317236.0
2015-09-30 11:10:00,27.72,27.8,27.72,27.75,2987604.0,24.945,25.0169,24.945,24.972,2987604.0
2015-09-30 11:20:00,27.76,27.79,27.69,27.74,3479612.0,24.981,25.0079,24.918,24.963,3479612.0
2015-09-30 11:30:00,27.74,27.77,27.63,27.65,3709344.0,24.963,24.99,24.864,24.882,3709344.0
2015-09-30 11:40:00,27.65,27.66,27.49,27.52,6876284.0,24.882,24.891,24.738,24.765,6876284.0
2015-09-30 11:50:00,27.51,27.56,27.46,27.52,5566920.0,24.756,24.801,24.711,24.765,5566920.0
2015-09-30 12:00:00,27.52,27.54,27.33,27.34,6220148.0,24.765,24.783,24.594,24.603,6220148.0
2015-09-30 12:10:00,27.34,27.38,27.29,27.36,7555336.0,24.603,24.639,24.558,24.621,7555336.0
2015-09-30 12:20:00,27.36,27.43,27.32,27.43,5305656.0,24.621,24.684,24.585,24.684,5305656.0
2015-09-30 12:30:00,27.43,27.44,27.33,27.34,5148620.0,24.684,24.693,24.594,24.603,5148620.0
2015-09-30 12:40:00,27.34,27.38,27.25,27.28,5149260.0,24.603,24.639,24.522,24.549,5149260.0
2015-09-30 12:50:00,27.29,27.33,27.27,27.3,4690692.0,24.558,24.594,24.54,24.567,4690692.0
2015-09-30 13:00:00,27.3,27.38,27.3,27.36,3950696.0,24.567,24.639,24.567,24.621,3950696.0
2015-09-30 13:10:00,27.36,27.44,27.3,27.44,4617912.0,24.621,24.693,24.567,24.693,4617912.0
2015-09-30 13:20:00,27.44,27.47,27.41,27.42,4001080.0,24.693,24.72,24.666,24.675,4001080.0
2015-09-30 13:30:00,27.42,27.43,27.34,27.37,2959452.0,24.675,24.684,24.603,24.63,2959452.0
2015-09-30 13:40:00,27.37,27.46,27.36,27.43,3133800.0,24.63,24.711,24.621,24.684,3133800.0
2015-09-30 13:50:00,27.44,27.49,27.42,27.42,3287296.0,24.693,24.738,24.675,24.675,3287296.0
2015-09-30 14:00:00,27.42,27.43,27.35,27.35,3437048.0,24.675,24.684,24.612,24.612,3437048.0
2015-09-30 14:10:00,27.34,27.35,27.28,27.33,5666020.0,24.603,24.612,24.549,24.594,5666020.0
2015-09-30 14:20:00,27.34,27.36,27.27,27.32,5143564.0,24.603,24.621,24.54,24.585,5143564.0
2015-09-30 14:30:00,27.32,27.34,27.18,27.21,6599884.0,24.585,24.603,24.459,24.486,6599884.0
2015-09-30 14:40:00,27.21,27.36,27.2,27.33,5292700.0,24.486,24.621,24.477,24.594,5292700.0
2015-09-30 14:50:00,27.33,27.43,27.31,27.4,4490416.0,24.594,24.684,24.576,24.657,4490416.0
2015-09-30 15:00:00,27.4,27.44,27.33,27.37,3898236.0,24.657,24.693,24.594,24.63,3898236.0
2015-09-30 15:10:00,27.37,27.41,27.33,27.34,3677556.0,24.63,24.666,24.594,24.603,3677556.0
2015-09-30 15:20:00,27.34,27.4,27.34,27.38,3896236.0,24.603,24.657,24.603,24.639,3896236.0
2015-09-30 15:30:00,27.38,27.47,27.36,27.4,4785664.0,24.639,24.72,24.621,24.657,4785664.0
2015-09-30 15:40:00,27.4,27.5,27.38,27.47,6518460.0,24.657,24.747,24.639,24.72,6518460.0
2015-09-30 15:50:00,27.48,27.57,27.47,27.57,16149620.0,24.729,24.81,24.72,24.81,16149620.0
2015-10-01 09:30:00,27.27,27.31,26.98,27.04,20300360.0,24.54,24.576,24.279,24.333,20300360.0
2015-10-01 09:40:00,27.05,27.13,26.93,27.02,12368616.0,24.342,24.414,24.234,24.315,12368616.0
2015-10-01 09:50:00,27.02,27.16,26.93,26.99,12231072.0,24.315,24.441,24.234,24.288,12231072.0
2015-10-01 10:00:00,26.99,27.07,26.92,27.05,8796700.0,24.288,24.36,24.225,24.342,8796700.0
2015-10-01 10:10:00,27.05,27.13,26.96,27.03,6996456.0,24.342,24.414,24.261,24.324,6996456.0
2015-10-01 10:20:00,27.03,27.07,26.93,27.0,8740520.0,24.324,24.36,24.234,24.297,8740520.0
2015-10-01 10:30:00,27.0,27.02,26.86,26.94,7375100.0,24.297,24.315,24.1711,24.243,7375100.0
2015-10-01 10:40:00,26.93,26.98,26.89,26.9,6134204.0,24.234,24.279,24.198,24.207,6134204.0
2015-10-01 10:50:00,26.9,26.93,26.83,26.88,6951744.0,24.207,24.234,24.1441,24.189,6951744.0
2015-10-01 11:00:00,26.88,26.94,26.85,26.93,4202012.0,24.189,24.243,24.1621,24.234,4202012.0
2015-10-01 11:10:00,26.93,27.0,26.92,26.96,4400020.0,24.234,24.297,24.225,24.261,4400020.0
2015-10-01 11:20:00,26.95,26.97,26.87,26.93,4543812.0,24.252,24.27,24.18,24.234,4543812.0
2015-10-01 11:30:00,26.94,27.08,26.92,27.06,5813680.0,24.243,24.369,24.225,24.351,5813680.0
2015-10-01 11:40:00,27.06,27.13,27.02,27.13,5370288.0,24.351,24.414,24.315,24.414,5370288.0
2015-10-01 11:50:00,27.13,27.16,27.01,27.06,5389828.0,24.414,24.441,24.306,24.351,5389828.0
2015-10-01 12:00:00,27.06,27.08,26.96,27.0,4705452.0,24.351,24.369,24.261,24.297,4705452.0
2015-10-01 12:10:00,27.0,27.06,26.98,27.05,3076148.0,24.297,24.351,24.279,24.342,3076148.0
2015-10-01 12:20:00,27.05,27.21,27.04,27.17,5063680.0,24.342,24.486,24.333,24.45,5063680.0
2015-10-01 12:30:00,27.17,27.26,27.16,27.23,5259892.0,24.45,24.531,24.441,24.504,5259892.0
2015-10-01 12:40:00,27.23,27.24,27.19,27.2,2992828.0,24.504,24.513,24.468,24.477,2992828.0
2015-10-01 12:50:00,27.2,27.22,27.14,27.15,3489160.0,24.477,24.495,24.423,24.432,3489160.0
2015-10-01 13:00:00,27.15,27.15,27.05,27.09,4589312.0,24.432,24.432,24.342,24.378,4589312.0
2015-10-01 13:10:00,27.09,27.14,27.03,27.11,2900468.0,24.378,24.423,24.324,24.396,2900468.0
2015-10-01 13:20:00,27.11,27.11,26.98,27.01,3458156.0,24.396,24.396,24.279,24.306,3458156.0
2015-10-01 13:30:00,27.01,27.06,26.99,27.03,2834340.0,24.306,24.351,24.288,24.324,2834340.0
2015-10-01 13:40:00,27.03,27.06,26.99,27.06,2155364.0,24.324,24.351,24.288,24.351,2155364.0
2015-10-01 13:50:00,27.06,27.13,27.04,27.11,3175488.0,24.351,24.414,24.333,24.396,3175488.0
2015-10-01 14:00:00,27.12,27.18,27.09,27.18,3271392.0,24.405,24.459,24.378,24.459,3271392.0
2015-10-01 14:10:00,27.18,27.2,27.15,27.19,3283996.0,24.459,24.477,24.432,24.468,3283996.0
2015-10-01 14:20:00,27.19,27.21,27.09,27.13,3326716.0,24.468,24.486,24.378,24.414,3326716.0
2015-10-01 14:30:00,27.13,27.21,27.13,27.18,2482304.0,24.414,24.486,24.414,24.459,2482304.0
2015-10-01 14:40:00,27.18,27.2,27.13,27.13,2519108.0,24.459,24.477,24.414,24.414,2519108.0
2015-10-01 14:50:00,27.14,27.3,27.13,27.29,4544844.0,24.423,24.567,24.414,24.558,4544844.0
2015-10-01 15:00:00,27.29,27.35,27.25,27.28,5420636.0,24.558,24.612,24.522,24.549,5420636.0
2015-10-01 15:10:00,27.28,27.35,27.25,27.33,4356444.0,24.549,24.612,24.522,24.594,4356444.0
2015-10-01 15:20:00,27.33,27.39,27.31,27.33,4784956.0,24.594,24.648,24.576,24.594,4784956.0
2015-10-01 15:30:00,27.32,27.33,27.18,27.21,5380268.0,24.585,24.594,24.459,24.486,5380268.0
2015-10-01 15:40:00,27.21,27.37,27.2,27.36,4363928.0,24.486,24.63,24.477,24.621,4363928.0
2015-10-01 15:50:00,27.36,27.41,27.35,27.39,9273904.0,24.621,24.666,24.612,24.648,9273904.0
2015-10-02 09:30:00,27.0,27.13,26.98,27.03,11983832.0,24.297,24.414,24.279,24.324,11983832.0
2015-10-02 09:40:00,27.03,27.1,26.99,26.99,9057964.0,24.324,24.387,24.288,24.288,9057964.0
2015-10-02 09:50:00,27.0,27.05,26.92,27.05,7617720.0,24.297,24.342,24.225,24.342,7617720.0
2015-10-02 10:00:00,27.04,27.04,26.89,26.94,7037644.0,24.333,24.333,24.198,24.243,7037644.0
2015-10-02 10:10:00,26.94,27.06,26.91,26.99,5837872.0,24.243,24.351,24.216,24.288,5837872.0
2015-10-02 10:20:00,26.99,27.06,26.96,26.98,4266304.0,24.288,24.351,24.261,24.279,4266304.0
2015-10-02 10:30:00,26.99,27.07,26.95,27.06,3753400.0,24.288,24.36,24.252,24.351,3753400.0
2015-10-02 10:40:00,27.07,27.15,27.05,27.12,5824364.0,24.36,24.432,24.342,24.405,5824364.0
2015-10-02 10:50:00,27.12,27.22,27.08,27.22,5196348.0,24.405,24.495,24.369,24.495,5196348.0
2015-10-02 11:00:00,27.22,27.29,27.16,27.25,5904000.0,24.495,24.558,24.441,24.522,5904000.0
2015-10-02 11:10:00,27.25,27.25,27.15,27.17,3810456.0,24.522,24.522,24.432,24.45,3810456.0
2015-10-02 11:20:00,27.17,27.23,27.12,27.19,3703944.0,24.45,24.504,24.405,24.468,3703944.0
2015-10-02 11:30:00,27.19,27.32,27.18,27.24,4275560.0,24.468,24.585,24.459,24.513,4275560.0
2015-10-02 11:40:00,27.24,27.27,27.19,27.24,2922140.0,24.513,24.54,24.468,24.513,2922140.0
2015-10-02 11:50:00,27.24,27.31,27.22,27.26,3023300.0,24.513,24.576,24.495,24.531,3023300.0
2015-10-02 12:00:00,27.26,27.33,27.25,27.3,2502548.0,24.531,24.594,24.522,24.567,2502548.0
2015-10-02 12:10:00,27.31,27.4,27.31,27.37,4626684.0,24.576,24.657,24.576,24.63,4626684.0
2015-10-02 12:20:00,27.37,27.41,27.33,27.35,3110412.0,24.63,24.666,24.594,24.612,3110412.0
2015-10-02 12:30:00,27.35,27.46,27.34,27.34,5280664.0,24.612,24.711,24.603,24.603,5280664.0
2015-10-02 12:40:00,27.35,27.49,27.34,27.47,3419820.0,24.612,24.738,24.603,24.72,3419820.0
2015-10-02 12:50:00,27.47,27.49,27.43,27.45,4316632.0,24.72,24.738,24.684,24.702,4316632.0
2015-10-02 13:00:00,27.45,27.5,27.42,27.48,3936044.0,24.702,24.747,24.675,24.729,3936044.0
2015-10-02 13:10:00,27.48,27.54,27.47,27.49,3921752.0,24.729,24.783,24.72,24.738,3921752.0
2015-10-02 13:20:00,27.49,27.5,27.41,27.43,4121568.0,24.738,24.747,24.666,24.684,4121568.0
2015-10-02 13:30:00,27.43,27.47,27.38,27.39,2468696.0,24.684,24.72,24.639,24.648,2468696.0
2015-10-02 13:40:00,27.39,27.46,27.36,27.45,2960532.0,24.648,24.711,24.621,24.702,2960532.0
2015-10-02 13:50:00,27.45,27.47,27.38,27.39,2329400.0,24.702,24.72,24.639,24.648,2329400.0
2015-10-02 14:00:00,27.39,27.49,27.39,27.49,3180144.0,24.648,24.738,24.648,24.738,3180144.0
2015-10-02 14:10:00,27.49,27.51,27.45,27.49,2724032.0,24.738,24.756,24.702,24.738,2724032.0
2015-10-02 14:20:00,27.48,27.61,27.45,27.59,5163832.0,24.729,24.846,24.702,24.828,5163832.0
2015-10-02 14:30:00,27.58,27.62,27.55,27.61,3574504.0,24.819,24.855,24.792,24.846,3574504.0
2015-10-02 14:40:00,27.61,27.63,27.49,27.49,3762272.0,24.846,24.864,24.738,24.738,3762272.0
2015-10-02 14:50:00,27.49,27.53,27.48,27.49,3808052.0,24.738,24.774,24.729,24.738,3808052.0
2015-10-02 15:00:00,27.49,27.61,27.48,27.61,3919464.0,24.738,24.846,24.729,24.846,3919464.0
2015-10-02 15:10:00,27.61,27.66,27.57,27.66,6157876.0,24.846,24.891,24.81,24.891,6157876.0
2015-10-02 15:20:00,27.66,27.74,27.65,27.73,6425692.0,24.891,24.963,24.882,24.954,6425692.0
2015-10-02 15:30:00,27.73,27.75,27.69,27.69,7365000.0,24.954,24.972,24.918,24.918,7365000.0
2015-10-02 15:40:00,27.69,27.7,27.56,27.58,10653568.0,24.918,24.927,24.801,24.819,10653568.0
2015-10-02 15:50:00,27.58,27.64,27.56,27.57,14572288.0,24.819,24.873,24.801,24.81,14572288.0
2015-10-05 09:30:00,27.47,27.54,27.32,27.36,13835540.0,24.72,24.783,24.585,24.621,13835540.0
2015-10-05 09:40:00,27.35,27.46,27.29,27.43,9252264.0,24.612,24.711,24.558,24.684,9252264.0
2015-10-05 09:50:00,27.43,27.46,27.34,27.38,7059204.0,24.684,24.711,24.603,24.639,7059204.0
2015-10-05 10:00:00,27.37,27.43,27.36,27.37,4674996.0,24.63,24.684,24.621,24.63,4674996.0
2015-10-05 10:10:00,27.37,27.39,27.28,27.29,7005788.0,24.63,24.648,24.549,24.558,7005788.0
2015-10-05 10:20:00,27.29,27.41,27.27,27.41,6607672.0,24.558,24.666,24.54,24.666,6607672.0
2015-10-05 10:30:00,27.41,27.42,27.35,27.38,4031976.0,24.666,24.675,24.612,24.639,4031976.0
2015-10-05 10:40:00,27.38,27.41,27.33,27.39,4646940.0,24.639,24.666,24.594,24.648,4646940.0
2015-10-05 10:50:00,27.39,27.55,27.38,27.49,7800184.0,24.648,24.792,24.639,24.738,7800184.0
2015-10-05 11:00:00,27.49,27.57,27.47,27.56,6299620.0,24.738,24.81,24.72,24.801,6299620.0
2015-10-05 11:10:00,27.56,27.59,27.48,27.49,4585728.0,24.801,24.828,24.729,24.738,4585728.0
2015-10-05 11:20:00,27.49,27.5,27.42,27.45,3391932.0,24.738,24.747,24.675,24.702,3391932.0
2015-10-05 11:30:00,27.44,27.48,27.42,27.42,2492564.0,24.693,24.729,24.675,24.675,2492564.0
2015-10-05 11:40:00,27.42,27.43,27.38,27.39,2629992.0,24.675,24.684,24.639,24.648,2629992.0
2015-10-05 11:50:00,27.39,27.45,27.39,27.43,2765740.0,24.648,24.702,24.648,24.684,2765740.0
2015-10-05 12:00:00,27.43,27.46,27.39,27.41,3076980.0,24.684,24.711,24.648,24.666,3076980.0
2015-10-05 12:10:00,27.41,27.44,27.38,27.44,3211844.0,24.666,24.693,24.639,24.693,3211844.0
2015-10-05 12:20:00,27.44,27.48,27.41,27.46,2879588.0,24.693,24.729,24.666,24.711,2879588.0
2015-10-05 12:30:00,27.46,27.53,27.44,27.52,3534788.0,24.711,24.774,24.693,24.765,3534788.0
2015-10-05 12:40:00,27.52,27.54,27.49,27.52,2669944.0,24.765,24.783,24.738,24.765,2669944.0
2015-10-05 12:50:00,27.52,27.54,27.48,27.49,3124700.0,24.765,24.783,24.729,24.738,3124700.0
2015-10-05 13:00:00,27.49,27.56,27.47,27.56,3008112.0,24.738,24.801,24.72,24.801,3008112.0
2015-10-05 13:10:00,27.56,27.68,27.55,27.66,5488980.0,24.801,24.909,24.792,24.891,5488980.0
2015-10-05 13:20:00,27.66,27.67,27.61,27.62,2484396.0,24.891,24.9,24.846,24.855,2484396.0
2015-10-05 13:30:00,27.62,27.7,27.61,27.68,3441688.0,24.855,24.927,24.846,24.909,3441688.0
2015-10-05 13:40:00,27.68,27.69,27.63,27.68,2258256.0,24.909,24.918,24.864,24.909,2258256.0
2015-10-05 13:50:00,27.68,27.72,27.66,27.67,3302428.0,24.909,24.945,24.891,24.9,3302428.0
2015-10-05 14:00:00,27.67,27.7,27.63,27.67,2817632.0,24.9,24.927,24.864,24.9,2817632.0
2015-10-05 14:10:00,27.67,27.72,27.66,27.71,2282832.0,24.9,24.945,24.891,24.936,2282832.0
2015-10-05 14:20:00,27.71,27.74,27.68,27.73,2457472.0,24.936,24.963,24.909,24.954,2457472.0
2015-10-05 14:30:00,27.72,27.8,27.72,27.79,3602416.0,24.945,25.0169,24.945,25.0079,3602416.0
2015-10-05 14:40:00,27.79,27.84,27.72,27.72,4839820.0,25.0079,25.0529,24.945,24.945,4839820.0
2015-10-05 14:50:00,27.72,27.76,27.66,27.73,4076228.0,24.945,24.981,24.891,24.954,4076228.0
2015-10-05 15:00:00,27.73,27.77,27.71,27.76,3156520.0,24.954,24.99,24.936,24.981,3156520.0
2015-10-05 15:10:00,27.76,27.76,27.68,27.71,3514628.0,24.981,24.981,24.909,24.936,3514628.0
2015-10-05 15:20:00,27.71,27.74,27.69,27.7,2760392.0,24.936,24.963,24.918,24.927,2760392.0
2015-10-05 15:30:00,27.7,27.71,27.6,27.62,5317096.0,24.927,24.936,24.837,24.855,5317096.0
2015-10-05 15:40:00,27.61,27.65,27.56,27.65,6032764.0,24.846,24.882,24.801,24.882,6032764.0
2015-10-05 15:50:00,27.65,27.69,27.62,27.66,11656656.0,24.882,24.918,24.855,24.891,11656656.0
2015-10-06 09:30:00,27.66,27.87,27.63,27.74,12480016.0,24.891,25.0799,24.864,24.963,12480016.0
2015-10-06 09:40:00,27.74,27.77,27.57,27.6,9642528.0,24.963,24.99,24.81,24.837,9642528.0
2015-10-06 09:50:00,27.6,27.67,27.53,27.6,8298440.0,24.837,24.9,24.774,24.837,8298440.0
2015-10-06 10:00:00,27.6,27.61,27.44,27.51,8325204.0,24.837,24.846,24.693,24.756,8325204.0
2015-10-06 10:10:00,27.51,27.53,27.44,27.47,4820444.0,24.756,24.774,24.693,24.72,4820444.0
2015-10-06 10:20:00,27.47,27.55,27.45,27.53,5397832.0,24.72,24.792,24.702,24.774,5397832.0
2015-10-06 10:30:00,27.52,27.57,27.49,27.54,5306952.0,24.765,24.81,24.738,24.783,5306952.0
2015-10-06 10:40:00,27.54,27.55,27.49,27.5,2852768.0,24.783,24.792,24.738,24.747,2852768.0
2015-10-06 10:50:00,27.5,27.51,27.45,27.5,3811288.0,24.747,24.756,24.702,24.747,3811288.0
2015-10-06 11:00:00,27.5,27.54,27.5,27.53,3086388.0,24.747,24.783,24.747,24.774,3086388.0
2015-10-06 11:10:00,27.53,27.64,27.51,27.62,4728928.0,24.774,24.873,24.756,24.855,4728928.0
2015-10-06 11:20:00,27.62,27.65,27.59,27.64,3759456.0,24.855,24.882,24.828,24.873,3759456.0
2015-10-06 11:30:00,27.64,27.67,27.51,27.56,4661404.0,24.873,24.9,24.756,24.801,4661404.0
2015-10-06 11:40:00,27.56,27.71,27.54,27.65,4076524.0,24.801,24.936,24.783,24.882,4076524.0
2015-10-06 11:50:00,27.65,27.79,27.65,27.73,6965592.0,24.882,25.0079,24.882,24.954,6965592.0
2015-10-06 12:00:00,27.73,27.81,27.71,27.78,4158380.0,24.954,25.0259,24.936,24.9989,4158380.0
2015-10-06 12:10:00,27.78,27.79,27.72,27.72,3155572.0,24.9989,25.0079,24.945,24.945,3155572.0
2015-10-06 12:20:00,27.72,27.8,27.72,27.79,2925992.0,24.945,25.0169,24.945,25.0079,2925992.0
2015-10-06 12:30:00,27.79,27.83,27.69,27.72,4378908.0,25.0079,25.0439,24.918,24.945,4378908.0
2015-10-06 12:40:00,27.72,27.78,27.67,27.77,2801464.0,24.945,24.9989,24.9,24.99,2801464.0
2015-10-06 12:50:00,27.77,27.77,27.72,27.75,2495424.0,24.99,24.99,24.945,24.972,2495424.0
2015-10-06 13:00:00,27.75,27.77,27.73,27.77,1706356.0,24.972,24.99,24.954,24.99,1706356.0
2015-10-06 13:10:00,27.78,27.86,27.77,27.84,3714500.0,24.9989,25.0709,24.99,25.0529,3714500.0
2015-10-06 13:20:00,27.83,27.91,27.83,27.91,5954428.0,25.0439,25.1159,25.0439,25.1159,5954428.0
2015-10-06 13:30:00,27.91,27.93,27.86,27.89,4371164.0,25.1159,25.1339,25.0709,25.0979,4371164.0
2015-10-06 13:40:00,27.89,27.89,27.85,27.87,2560928.0,25.0979,25.0979,25.0619,25.0799,2560928.0
2015-10-06 13:50:00,27.87,27.88,27.81,27.86,2836412.0,25.0799,25.0889,25.0259,25.0709,2836412.0
2015-10-06 14:00:00,27.86,27.9,27.79,27.8,2640712.0,25.0709,25.1069,25.0079,25.0169,2640712.0
2015-10-06 14:10:00,27.8,27.92,27.8,27.91,3698104.0,25.0169,25.1249,25.0169,25.1159,3698104.0
2015-10-06 14:20:00,27.91,27.92,27.85,27.91,2392208.0,25.1159,25.1249,25.0619,25.1159,2392208.0
2015-10-06 14:30:00,27.9,27.93,27.88,27.9,3199712.0,25.1069,25.1339,25.0889,25.1069,3199712.0
2015-10-06 14:40:00,27.9,27.91,27.84,27.88,2914068.0,25.1069,25.1159,25.0529,25.0889,2914068.0
2015-10-06 14:50:00,27.88,27.9,27.81,27.84,2763544.0,25.0889,25.1069,25.0259,25.0529,2763544.0
2015-10-06 15:00:00,27.84,27.88,27.81,27.86,2618156.0,25.0529,25.0889,25.0259,25.0709,2618156.0
2015-10-06 15:10:00,27.86,27.86,27.78,27.85,3041076.0,25.0709,25.0709,24.9989,25.0619,3041076.0
2015-10-06 15:20:00,27.85,27.86,27.81,27.82,3033432.0,25.0619,25.0709,25.0259,25.0349,3033432.0
2015-10-06 15:30:00,27.82,27.87,27.82,27.84,3697852.0,25.0349,25.0799,25.0349,25.0529,3697852.0
2015-10-06 15:40:00,27.84,27.89,27.82,27.85,4518392.0,25.0529,25.0979,25.0349,25.0619,4518392.0
2015-10-06 15:50:00,27.85,27.85,27.79,27.83,8197324.0,25.0619,25.0619,25.0079,25.0439,8197324.0
2015-10-07 09:30:00,27.93,27.94,27.74,27.81,12125848.0,25.1339,25.1429,24.963,25.0259,12125848.0
2015-10-07 09:40:00,27.81,27.86,27.71,27.73,6877204.0,25.0259,25.0709,24.936,24.954,6877204.0
2015-10-07 09:50:00,27.73,27.87,27.73,27.84,7143164.0,24.954,25.0799,24.954,25.0529,7143164.0
2015-10-07 10:00:00,27.84,27.86,27.73,27.74,6225552.0,25.0529,25.0709,24.954,24.963,6225552.0
2015-10-07 10:10:00,27.74,27.78,27.74,27.74,4566684.0,24.963,24.9989,24.963,24.963,4566684.0
2015-10-07 10:20:00,27.74,27.75,27.7,27.74,4523528.0,24.963,24.972,24.927,24.963,4523528.0
2015-10-07 10:30:00,27.74,27.74,27.68,27.7,4803196.0,24.963,24.963,24.909,24.927,4803196.0
2015-10-07 10:40:00,27.7,27.7,27.61,27.62,5304292.0,24.927,24.927,24.846,24.855,5304292.0
2015-10-07 10:50:00,27.62,27.69,27.59,27.68,3823400.0,24.855,24.918,24.828,24.909,3823400.0
2015-10-07 11:00:00,27.68,27.68,27.44,27.49,8533016.0,24.909,24.909,24.693,24.738,8533016.0
2015-10-07 11:10:00,27.5,27.51,27.44,27.49,5306180.0,24.747,24.756,24.693,24.738,5306180.0
2015-10-07 11:20:00,27.49,27.5,27.35,27.39,6225092.0,24.738,24.747,24.612,24.648,6225092.0
2015-10-07 11:30:00,27.39,27.46,27.37,27.44,4311528.0,24.648,24.711,24.63,24.693,4311528.0
2015-10-07 11:40:00,27.45,27.47,27.37,27.44,4204972.0,24.702,24.72,24.63,24.693,4204972.0
2015-10-07 11:50:00,27.44,27.54,27.41,27.52,4693872.0,24.693,24.783,24.666,24.765,4693872.0
2015-10-07 12:00:00,27.52,27.53,27.45,27.47,3564696.0,24.765,24.774,24.702,24.72,3564696.0
2015-10-07 12:10:00,27.47,27.49,27.43,27.49,2624120.0,24.72,24.738,24.684,24.738,2624120.0
2015-10-07 12:20:00,27.49,27.49,27.38,27.4,3356244.0,24.738,24.738,24.639,24.657,3356244.0
2015-10-07 12:30:00,27.4,27.42,27.36,27.38,2660548.0,24.657,24.675,24.621,24.639,2660548.0
2015-10-07 12:40:00,27.38,27.44,27.35,27.43,3140644.0,24.639,24.693,24.612,24.684,3140644.0
2015-10-07 12:50:00,27.43,27.43,27.37,27.39,2106120.0,24.684,24.684,24.63,24.648,2106120.0
2015-10-07 13:00:00,27.39,27.48,27.39,27.48,2438488.0,24.648,24.729,24.648,24.729,2438488.0
2015-10-07 13:10:00,27.47,27.53,27.46,27.51,3742476.0,24.72,24.774,24.711,24.756,3742476.0
2015-10-07 13:20:00,27.51,27.55,27.5,27.51,2343464.0,24.756,24.792,24.747,24.756,2343464.0
2015-10-07 13:30:00,27.51,27.57,27.51,27.56,3167940.0,24.756,24.81,24.756,24.801,3167940.0
2015-10-07 13:40:00,27.55,27.62,27.54,27.61,3372488.0,24.792,24.855,24.783,24.846,3372488.0
2015-10-07 13:50:00,27.6,27.62,27.56,27.61,3338060.0,24.837,24.855,24.801,24.846,3338060.0
2015-10-07 14:00:00,27.61,27.66,27.59,27.61,3855012.0,24.846,24.891,24.828,24.846,3855012.0
2015-10-07 14:10:00,27.61,27.62,27.55,27.56,2702000.0,24.846,24.855,24.792,24.801,2702000.0
2015-10-07 14:20:00,27.56,27.58,27.53,27.56,2274652.0,24.801,24.819,24.774,24.801,2274652.0
2015-10-07 14:30:00,27.56,27.61,27.54,27.57,2817404.0,24.801,24.846,24.783,24.81,2817404.0
2015-10-07 14:40:00,27.57,27.61,27.55,27.56,2466164.0,24.81,24.846,24.792,24.801,2466164.0
2015-10-07 14:50:00,27.56,27.67,27.54,27.6,4313320.0,24.801,24.9,24.783,24.837,4313320.0
2015-10-07 15:00:00,27.61,27.67,27.6,27.63,2985308.0,24.846,24.9,24.837,24.864,2985308.0
2015-10-07 15:10:00,27.63,27.7,27.62,27.67,4214232.0,24.864,24.927,24.855,24.9,4214232.0
2015-10-07 15:20:00,27.67,27.68,27.63,27.65,2990120.0,24.9,24.909,24.864,24.882,2990120.0
2015-10-07 15:30:00,27.65,27.67,27.6,27.64,3489620.0,24.882,24.9,24.837,24.873,3489620.0
2015-10-07 15:40:00,27.64,27.68,27.61,27.62,3857944.0,24.873,24.909,24.846,24.855,3857944.0
2015-10-07 15:50:00,27.62,27.69,27.6,27.69,8407880.0,24.855,24.918,24.837,24.918,8407880.0
2015-10-08 09:30:00,27.55,27.55,27.26,27.32,14988088.0,24.792,24.792,24.531,24.585,14988088.0
2015-10-08 09:40:00,27.32,27.48,27.31,27.36,10236776.0,24.585,24.729,24.576,24.621,10236776.0
2015-10-08 09:50:00,27.37,27.39,27.23,27.25,10705268.0,24.63,24.648,24.504,24.522,10705268.0
2015-10-08 10:00:00,27.25,27.29,27.18,27.21,11583736.0,24.522,24.558,24.459,24.486,11583736.0
2015-10-08 10:10:00,27.21,27.22,27.11,27.13,10604916.0,24.486,24.495,24.396,24.414,10604916.0
2015-10-08 10:20:00,27.13,27.23,27.11,27.22,6167056.0,24.414,24.504,24.396,24.495,6167056.0
2015-10-08 10:30:00,27.22,27.25,27.18,27.22,5207104.0,24.495,24.522,24.459,24.495,5207104.0
2015-10-08 10:40:00,27.23,27.3,27.2,27.24,5073452.0,24.504,24.567,24.477,24.513,5073452.0
2015-10-08 10:50:00,27.24,27.26,27.19,27.25,3549984.0,24.513,24.531,24.468,24.522,3549984.0
2015-10-08 11:00:00,27.25,27.25,27.11,27.14,5968516.0,24.522,24.522,24.396,24.423,5968516.0
2015-10-08 11:10:00,27.14,27.25,27.13,27.24,4564052.0,24.423,24.522,24.414,24.513,4564052.0
2015-10-08 11:20:00,27.24,27.28,27.23,27.25,4863936.0,24.513,24.549,24.504,24.522,4863936.0
2015-10-08 11:30:00,27.25,27.28,27.2,27.2,3771536.0,24.522,24.549,24.477,24.477,3771536.0
2015-10-08 11:40:00,27.21,27.25,27.18,27.25,2821208.0,24.486,24.522,24.459,24.522,2821208.0
2015-10-08 11:50:00,27.25,27.27,27.22,27.23,2950696.0,24.522,24.54,24.495,24.504,2950696.0
2015-10-08 12:00:00,27.23,27.26,27.2,27.2,4043128.0,24.504,24.531,24.477,24.477,4043128.0
2015-10-08 12:10:00,27.2,27.23,27.17,27.18,3093292.0,24.477,24.504,24.45,24.459,3093292.0
2015-10-08 12:20:00,27.18,27.19,27.09,27.1,5123256.0,24.459,24.468,24.378,24.387,5123256.0
2015-10-08 12:30:00,27.1,27.15,27.09,27.13,3329480.0,24.387,24.432,24.378,24.414,3329480.0
2015-10-08 12:40:00,27.13,27.18,27.06,27.08,4332672.0,24.414,24.459,24.351,24.369,4332672.0
2015-10-08 12:50:00,27.07,27.14,27.05,27.12,3446432.0,24.36,24.423,24.342,24.405,3446432.0
2015-10-08 13:00:00,27.11,27.17,27.11,27.13,2198972.0,24.396,24.45,24.396,24.414,2198972.0
2015-10-08 13:10:00,27.13,27.2,27.11,27.2,3463216.0,24.414,24.477,24.396,24.477,3463216.0
2015-10-08 13:20:00,27.2,27.22,27.18,27.19,3085116.0,24.477,24.495,24.459,24.468,3085116.0
2015-10-08 13:30:00,27.18,27.21,27.15,27.16,2565816.0,24.459,24.486,24.432,24.441,2565816.0
2015-10-08 13:40:00,27.15,27.18,27.14,27.16,1688636.0,24.432,24.459,24.423,24.441,1688636.0
2015-10-08 13:50:00,27.16,27.2,27.15,27.2,2061512.0,24.441,24.477,24.432,24.477,2061512.0
2015-10-08 14:00:00,27.19,27.25,27.14,27.17,7680948.0,24.468,24.522,24.423,24.45,7680948.0
2015-10-08 14:10:00,27.18,27.33,27.17,27.31,8111488.0,24.459,24.594,24.45,24.576,8111488.0
2015-10-08 14:20:00,27.31,27.31,27.2,27.24,4253356.0,24.576,24.576,24.477,24.513,4253356.0
2015-10-08 14:30:00,27.24,27.37,27.24,27.34,5137304.0,24.513,24.63,24.513,24.603,5137304.0
2015-10-08 14:40:00,27.34,27.39,27.32,27.36,5788212.0,24.603,24.648,24.585,24.621,5788212.0
2015-10-08 14:50:00,27.36,27.42,27.31,27.39,4619508.0,24.621,24.675,24.576,24.648,4619508.0
2015-10-08 15:00:00,27.39,27.5,27.38,27.47,6217716.0,24.648,24.747,24.639,24.72,6217716.0
2015-10-08 15:10:00,27.47,27.54,27.44,27.47,8385012.0,24.72,24.783,24.693,24.72,8385012.0
2015-10-08 15:20:00,27.47,27.48,27.31,27.34,7955724.0,24.72,24.729,24.576,24.603,7955724.0
2015-10-08 15:30:00,27.34,27.38,27.3,27.3,5865832.0,24.603,24.639,24.567,24.567,5865832.0
2015-10-08 15:40:00,27.3,27.38,27.3,27.33,5419156.0,24.567,24.639,24.567,24.594,5419156.0
2015-10-08 15:50:00,27.34,27.39,27.33,27.38,8676752.0,24.603,24.648,24.594,24.639,8676752.0
2015-10-09 09:30:00,27.5,27.6,27.37,27.52,11915028.0,24.747,24.837,24.63,24.765,11915028.0
2015-10-09 09:40:00,27.52,27.63,27.47,27.57,8056440.0,24.765,24.864,24.72,24.81,8056440.0
2015-10-09 09:50:00,27.57,27.64,27.54,27.58,7951428.0,24.81,24.873,24.783,24.819,7951428.0
2015-10-09 10:00:00,27.59,27.62,27.57,27.6,5340888.0,24.828,24.855,24.81,24.837,5340888.0
2015-10-09 10:10:00,27.6,27.75,27.59,27.74,8679156.0,24.837,24.972,24.828,24.963,8679156.0
2015-10-09 10:20:00,27.74,27.84,27.74,27.8,8515460.0,24.963,25.0529,24.963,25.0169,8515460.0
2015-10-09 10:30:00,27.8,27.92,27.8,27.92,9515856.0,25.0169,25.1249,25.0169,25.1249,9515856.0
2015-10-09 10:40:00,27.92,27.97,27.9,27.95,7412176.0,25.1249,25.1699,25.1069,25.1519,7412176.0
2015-10-09 10:50:00,27.95,27.99,27.88,27.97,6895352.0,25.1519,25.1879,25.0889,25.1699,6895352.0
2015-10-09 11:00:00,27.97,27.98,27.9,27.92,4365784.0,25.1699,25.1789,25.1069,25.1249,4365784.0
2015-10-09 11:10:00,27.92,28.0,27.89,27.92,4723400.0,25.1249,25.1969,25.0979,25.1249,4723400.0
2015-10-09 11:20:00,27.92,27.94,27.86,27.93,4258036.0,25.1249,25.1429,25.0709,25.1339,4258036.0
2015-10-09 11:30:00,27.93,27.93,27.83,27.86,3061776.0,25.1339,25.1339,25.0439,25.0709,3061776.0
2015-10-09 11:40:00,27.86,27.89,27.81,27.87,3913024.0,25.0709,25.0979,25.0259,25.0799,3913024.0
2015-10-09 11:50:00,27.87,27.93,27.86,27.92,3348540.0,25.0799,25.1339,25.0709,25.1249,3348540.0
2015-10-09 12:00:00,27.92,27.92,27.84,27.86,2331872.0,25.1249,25.1249,25.0529,25.0709,2331872.0
2015-10-09 12:10:00,27.86,27.89,27.85,27.87,2103904.0,25.0709,25.0979,25.0619,25.0799,2103904.0
2015-10-09 12:20:00,27.87,27.91,27.85,27.89,2275828.0,25.0799,25.1159,25.0619,25.0979,2275828.0
2015-10-09 12:30:00,27.89,27.9,27.83,27.85,1936468.0,25.0979,25.1069,25.0439,25.0619,1936468.0
2015-10-09 12:40:00,27.85,27.86,27.81,27.85,2436836.0,25.0619,25.0709,25.0259,25.0619,2436836.0
2015-10-09 12:50:00,27.85,27.92,27.85,27.88,2214648.0,25.0619,25.1249,25.0619,25.0889,2214648.0
2015-10-09 13:00:00,27.88,27.92,27.88,27.89,2751460.0,25.0889,25.1249,25.0889,25.0979,2751460.0
2015-10-09 13:10:00,27.88,27.92,27.85,27.92,3742652.0,25.0889,25.1249,25.0619,25.1249,3742652.0
2015-10-09 13:20:00,27.92,28.0,27.92,27.98,6299848.0,25.1249,25.1969,25.1249,25.1789,6299848.0
2015-10-09 13:30:00,27.98,27.99,27.93,27.93,4290612.0,25.1789,25.1879,25.1339,25.1339,4290612.0
2015-10-09 13:40:00,27.93,27.98,27.92,27.95,3190960.0,25.1339,25.1789,25.1249,25.1519,3190960.0
2015-10-09 13:50:00,27.95,27.95,27.87,27.87,3233396.0,25.1519,25.1519,25.0799,25.0799,3233396.0
2015-10-09 14:00:00,27.87,27.96,27.87,27.94,2652484.0,25.0799,25.1609,25.0799,25.1429,2652484.0
2015-10-09 14:10:00,27.94,27.97,27.92,27.94,2078540.0,25.1429,25.1699,25.1249,25.1429,2078540.0
2015-10-09 14:20:00,27.94,27.99,27.92,27.99,2464596.0,25.1429,25.1879,25.1249,25.1879,2464596.0
2015-10-09 14:30:00,27.99,28.02,27.97,27.99,4613640.0,25.1879,25.2149,25.1699,25.1879,4613640.0
2015-10-09 14:40:00,27.99,28.0,27.96,27.99,3598368.0,25.1879,25.1969,25.1609,25.1879,3598368.0
2015-10-09 14:50:00,27.99,28.01,27.98,27.99,2771864.0,25.1879,25.2059,25.1789,25.1879,2771864.0
2015-10-09 15:00:00,27.99,27.99,27.95,27.96,2753912.0,25.1879,25.1879,25.1519,25.1609,2753912.0
2015-10-09 15:10:00,27.96,27.99,27.92,27.99,2748272.0,25.1609,25.1879,25.1249,25.1879,2748272.0
2015-10-09 15:20:00,27.99,28.04,27.97,28.01,4567072.0,25.1879,25.2329,25.1699,25.2059,4567072.0
2015-10-09 15:30:00,28.01,28.07,28.0,28.03,5991044.0,25.2059,25.2599,25.1969,25.2239,5991044.0
2015-10-09 15:40:00,28.03,28.07,28.02,28.03,5428416.0,25.2239,25.2599,25.2149,25.2239,5428416.0
2015-10-09 15:50:00,28.03,28.04,28.0,28.03,9254816.0,25.2239,25.2329,25.1969,25.2239,9254816.0
2015-10-12 09:30:00,28.18,28.19,27.99,28.03,10156808.0,25.3589,25.3679,25.1879,25.2239,10156808.0
2015-10-12 09:40:00,28.03,28.11,28.02,28.1,6172108.0,25.2239,25.2959,25.2149,25.2869,6172108.0
2015-10-12 09:50:00,28.1,28.12,27.96,27.97,6674468.0,25.2869,25.3049,25.1609,25.1699,6674468.0
2015-10-12 10:00:00,27.97,28.03,27.93,27.97,3923484.0,25.1699,25.2239,25.1339,25.1699,3923484.0
2015-10-12 10:10:00,27.97,28.03,27.95,27.97,3865944.0,25.1699,25.2239,25.1519,25.1699,3865944.0
2015-10-12 10:20:00,27.97,28.08,27.96,28.06,3379520.0,25.1699,25.2689,25.1609,25.2509,3379520.0
2015-10-12 10:30:00,28.06,28.11,28.04,28.06,3685712.0,25.2509,25.2959,25.2329,25.2509,3685712.0
2015-10-12 10:40:00,28.06,28.06,28.0,28.03,2495180.0,25.2509,25.2509,25.1969,25.2239,2495180.0
2015-10-12 10:50:00,28.03,28.06,28.0,28.01,2298484.0,25.2239,25.2509,25.1969,25.2059,2298484.0
2015-10-12 11:00:00,28.01,28.03,27.98,27.99,2827344.0,25.2059,25.2239,25.1789,25.1879,2827344.0
2015-10-12 11:10:00,27.99,27.99,27.97,27.98,2609760.0,25.1879,25.1879,25.1699,25.1789,2609760.0
2015-10-12 11:20:00,27.99,28.0,27.96,27.98,1887088.0,25.1879,25.1969,25.1609,25.1789,1887088.0
2015-10-12 11:30:00,27.98,28.0,27.97,27.98,1615180.0,25.1789,25.1969,25.1699,25.1789,1615180.0
2015-10-12 11:40:00,27.98,28.02,27.95,27.97,2916188.0,25.1789,25.2149,25.1519,25.1699,2916188.0
2015-10-12 11:50:00,27.98,27.98,27.92,27.95,3207968.0,25.1789,25.1789,25.1249,25.1519,3207968.0
2015-10-12 12:00:00,27.95,27.99,27.92,27.99,2034904.0,25.1519,25.1879,25.1249,25.1879,2034904.0
2015-10-12 12:10:00,27.99,28.0,27.94,27.95,1327660.0,25.1879,25.1969,25.1429,25.1519,1327660.0
2015-10-12 12:20:00,27.95,27.96,27.92,27.95,1702908.0,25.1519,25.1609,25.1249,25.1519,1702908.0
2015-10-12 12:30:00,27.95,27.98,27.95,27.97,1085000.0,25.1519,25.1789,25.1519,25.1699,1085000.0
2015-10-12 12:40:00,27.97,27.98,27.87,27.91,2814720.0,25.1699,25.1789,25.0799,25.1159,2814720.0
2015-10-12 12:50:00,27.91,27.93,27.86,27.87,3414968.0,25.1159,25.1339,25.0709,25.0799,3414968.0
2015-10-12 13:00:00,27.88,27.92,27.87,27.9,1840492.0,25.0889,25.1249,25.0799,25.1069,1840492.0
2015-10-12 13:10:00,27.9,27.9,27.86,27.89,1676216.0,25.1069,25.1069,25.0709,25.0979,1676216.0
2015-10-12 13:20:00,27.89,27.93,27.88,27.92,1146412.0,25.0979,25.1339,25.0889,25.1249,1146412.0
2015-10-12 13:30:00,27.92,27.97,27.91,27.96,1776252.0,25.1249,25.1699,25.1159,25.1609,1776252.0
2015-10-12 13:40:00,27.96,27.99,27.93,27.99,1290824.0,25.1609,25.1879,25.1339,25.1879,1290824.0
2015-10-12 13:50:00,27.99,28.01,27.94,27.95,2121348.0,25.1879,25.2059,25.1429,25.1519,2121348.0
2015-10-12 14:00:00,27.94,28.0,27.93,27.99,1487820.0,25.1429,25.1969,25.1339,25.1879,1487820.0
2015-10-12 14:10:00,27.99,28.0,27.96,27.97,1004984.0,25.1879,25.1969,25.1609,25.1699,1004984.0
2015-10-12 14:20:00,27.97,27.99,27.97,27.97,1034900.0,25.1699,25.1879,25.1699,25.1699,1034900.0
2015-10-12 14:30:00,27.97,27.97,27.95,27.96,1251908.0,25.1699,25.1699,25.1519,25.1609,1251908.0
2015-10-12 14:40:00,27.97,27.98,27.94,27.97,1354980.0,25.1699,25.1789,25.1429,25.1699,1354980.0
2015-10-12 14:50:00,27.97,27.97,27.93,27.93,1382848.0,25.1699,25.1699,25.1339,25.1339,1382848.0
2015-10-12 15:00:00,27.93,27.96,27.92,27.94,1845604.0,25.1339,25.1609,25.1249,25.1429,1845604.0
2015-10-12 15:10:00,27.93,27.95,27.93,27.94,1387384.0,25.1339,25.1519,25.1339,25.1429,1387384.0
2015-10-12 15:20:00,27.94,27.98,27.94,27.97,1927572.0,25.1429,25.1789,25.1429,25.1699,1927572.0
2015-10-12 15:30:00,27.97,27.97,27.93,27.95,2507968.0,25.1699,25.1699,25.1339,25.1519,2507968.0
2015-10-12 15:40:00,27.95,27.95,27.92,27.93,3319312.0,25.1519,25.1519,25.1249,25.1339,3319312.0
2015-10-12 15:50:00,27.93,27.94,27.86,27.9,7976848.0,25.1339,25.1429,25.0709,25.1069,7976848.0
2015-10-13 09:30:00,27.71,27.85,27.67,27.85,7301980.0,24.936,25.0619,24.9,25.0619,7301980.0
2015-10-13 09:40:00,27.85,27.91,27.78,27.9,5709104.0,25.0619,25.1159,24.9989,25.1069,5709104.0
2015-10-13 09:50:00,27.91,27.97,27.89,27.93,5058060.0,25.1159,25.1699,25.0979,25.1339,5058060.0
2015-10-13 10:00:00,27.93,27.93,27.81,27.89,4595808.0,25.1339,25.1339,25.0259,25.0979,4595808.0
2015-10-13 10:10:00,27.9,27.95,27.88,27.95,4079648.0,25.1069,25.1519,25.0889,25.1519,4079648.0
2015-10-13 10:20:00,27.95,28.02,27.95,28.0,4476952.0,25.1519,25.2149,25.1519,25.1969,4476952.0
2015-10-13 10:30:00,28.0,28.01,27.97,28.01,2724324.0,25.1969,25.2059,25.1699,25.2059,2724324.0
2015-10-13 10:40:00,28.01,28.03,27.99,27.99,2784412.0,25.2059,25.2239,25.1879,25.1879,2784412.0
2015-10-13 10:50:00,27.99,28.1,27.97,28.1,5233876.0,25.1879,25.2869,25.1699,25.2869,5233876.0
2015-10-13 11:00:00,28.1,28.11,28.07,28.09,3257432.0,25.2869,25.2959,25.2599,25.2779,3257432.0
2015-10-13 11:10:00,28.09,28.09,27.99,28.0,4334512.0,25.2779,25.2779,25.1879,25.1969,4334512.0
2015-10-13 11:20:00,28.0,28.02,27.98,28.0,3258660.0,25.1969,25.2149,25.1789,25.1969,3258660.0
2015-10-13 11:30:00,27.99,28.0,27.96,27.98,3607328.0,25.1879,25.1969,25.1609,25.1789,3607328.0
2015-10-13 11:40:00,27.98,28.0,27.95,27.98,2686372.0,25.1789,25.1969,25.1519,25.1789,2686372.0
2015-10-13 11:50:00,27.98,27.99,27.93,27.96,2319864.0,25.1789,25.1879,25.1339,25.1609,2319864.0
2015-10-13 12:00:00,27.96,27.96,27.93,27.93,1677144.0,25.1609,25.1609,25.1339,25.1339,1677144.0
2015-10-13 12:10:00,27.93,27.97,27.91,27.95,1877828.0,25.1339,25.1699,25.1159,25.1519,1877828.0
2015-10-13 12:20:00,27.95,28.0,27.95,27.99,1696544.0,25.1519,25.1969,25.1519,25.1879,1696544.0
2015-10-13 12:30:00,27.99,28.02,27.97,28.0,1697960.0,25.1879,25.2149,25.1699,25.1969,1697960.0
2015-10-13 12:40:00,28.0,28.01,27.95,27.96,1698172.0,25.1969,25.2059,25.1519,25.1609,1698172.0
2015-10-13 12:50:00,27.96,27.97,27.93,27.93,1770536.0,25.1609,25.1699,25.1339,25.1339,1770536.0
2015-10-13 13:00:00,27.93,27.96,27.9,27.91,1666420.0,25.1339,25.1609,25.1069,25.1159,1666420.0
2015-10-13 13:10:00,27.91,27.96,27.9,27.96,1607540.0,25.1159,25.1609,25.1069,25.1609,1607540.0
2015-10-13 13:20:00,27.96,27.97,27.93,27.96,1717436.0,25.1609,25.1699,25.1339,25.1609,1717436.0
2015-10-13 13:30:00,27.96,27.97,27.92,27.95,1569964.0,25.1609,25.1699,25.1249,25.1519,1569964.0
2015-10-13 13:40:00,27.95,27.99,27.94,27.99,1408332.0,25.1519,25.1879,25.1429,25.1879,1408332.0
2015-10-13 13:50:00,27.99,28.0,27.95,27.96,1617620.0,25.1879,25.1969,25.1519,25.1609,1617620.0
2015-10-13 14:00:00,27.96,28.0,27.95,27.99,2060472.0,25.1609,25.1969,25.1519,25.1879,2060472.0
2015-10-13 14:10:00,27.99,28.0,27.98,27.98,1601140.0,25.1879,25.1969,25.1789,25.1789,1601140.0
2015-10-13 14:20:00,27.98,27.99,27.94,27.97,1497004.0,25.1789,25.1879,25.1429,25.1699,1497004.0
2015-10-13 14:30:00,27.97,28.0,27.94,28.0,2041636.0,25.1699,25.1969,25.1429,25.1969,2041636.0
2015-10-13 14:40:00,28.0,28.03,27.98,28.01,2493972.0,25.1969,25.2239,25.1789,25.2059,2493972.0
2015-10-13 14:50:00,28.01,28.06,27.97,28.05,2525808.0,25.2059,25.2509,25.1699,25.2419,2525808.0
2015-10-13 15:00:00,28.05,28.05,27.98,28.0,2627248.0,25.2419,25.2419,25.1789,25.1969,2627248.0
2015-10-13 15:10:00,28.0,28.03,27.93,27.94,2356792.0,25.1969,25.2239,25.1339,25.1429,2356792.0
2015-10-13 15:20:00,27.94,27.96,27.91,27.96,2458756.0,25.1429,25.1609,25.1159,25.1609,2458756.0
2015-10-13 15:30:00,27.96,27.97,27.91,27.92,3092324.0,25.1609,25.1699,25.1159,25.1249,3092324.0
2015-10-13 15:40:00,27.91,27.93,27.89,27.93,3276156.0,25.1159,25.1339,25.0979,25.1339,3276156.0
2015-10-13 15:50:00,27.93,27.96,27.91,27.95,6454872.0,25.1339,25.1609,25.1159,25.1519,6454872.0
2015-10-14 09:30:00,27.82,27.88,27.75,27.83,8896568.0,25.0349,25.0889,24.972,25.0439,8896568.0
2015-10-14 09:40:00,27.83,27.87,27.78,27.79,5255184.0,25.0439,25.0799,24.9989,25.0079,5255184.0
2015-10-14 09:50:00,27.78,27.79,27.69,27.7,6760064.0,24.9989,25.0079,24.918,24.927,6760064.0
2015-10-14 10:00:00,27.7,27.71,27.56,27.59,8083108.0,24.927,24.936,24.801,24.828,8083108.0
2015-10-14 10:10:00,27.59,27.6,27.5,27.52,6697100.0,24.828,24.837,24.747,24.765,6697100.0
2015-10-14 10:20:00,27.51,27.56,27.44,27.54,9784488.0,24.756,24.801,24.693,24.783,9784488.0
2015-10-14 10:30:00,27.54,27.55,27.44,27.48,5943724.0,24.783,24.792,24.693,24.729,5943724.0
2015-10-14 10:40:00,27.48,27.56,27.47,27.49,5851640.0,24.729,24.801,24.72,24.738,5851640.0
2015-10-14 10:50:00,27.49,27.57,27.48,27.56,4188808.0,24.738,24.81,24.729,24.801,4188808.0
2015-10-14 11:00:00,27.56,27.57,27.53,27.56,2762080.0,24.801,24.81,24.774,24.801,2762080.0
2015-10-14 11:10:00,27.55,27.56,27.5,27.51,4107264.0,24.792,24.801,24.747,24.756,4107264.0
2015-10-14 11:20:00,27.51,27.52,27.48,27.5,2547836.0,24.756,24.765,24.729,24.747,2547836.0
2015-10-14 11:30:00,27.5,27.57,27.49,27.56,3242900.0,24.747,24.81,24.738,24.801,3242900.0
2015-10-14 11:40:00,27.56,27.59,27.52,27.53,3310100.0,24.801,24.828,24.765,24.774,3310100.0
2015-10-14 11:50:00,27.53,27.56,27.51,27.51,2091264.0,24.774,24.801,24.756,24.756,2091264.0
2015-10-14 12:00:00,27.51,27.52,27.39,27.41,5093108.0,24.756,24.765,24.648,24.666,5093108.0
2015-10-14 12:10:00,27.41,27.47,27.4,27.46,2459292.0,24.666,24.72,24.657,24.711,2459292.0
2015-10-14 12:20:00,27.46,27.49,27.45,27.47,2470336.0,24.711,24.738,24.702,24.72,2470336.0
2015-10-14 12:30:00,27.47,27.53,27.47,27.52,3207440.0,24.72,24.774,24.72,24.765,3207440.0
2015-10-14 12:40:00,27.52,27.64,27.52,27.6,4999348.0,24.765,24.873,24.765,24.837,4999348.0
2015-10-14 12:50:00,27.6,27.65,27.6,27.62,3318040.0,24.837,24.882,24.837,24.855,3318040.0
2015-10-14 13:00:00,27.62,27.65,27.6,27.65,2139988.0,24.855,24.882,24.837,24.882,2139988.0
2015-10-14 13:10:00,27.65,27.66,27.6,27.62,2320400.0,24.882,24.891,24.837,24.855,2320400.0
2015-10-14 13:20:00,27.63,27.64,27.6,27.63,1788560.0,24.864,24.873,24.837,24.864,1788560.0
2015-10-14 13:30:00,27.63,27.65,27.61,27.63,1813644.0,24.864,24.882,24.846,24.864,1813644.0
2015-10-14 13:40:00,27.64,27.64,27.6,27.62,1797868.0,24.873,24.873,24.837,24.855,1797868.0
2015-10-14 13:50:00,27.62,27.63,27.6,27.62,1683984.0,24.855,24.864,24.837,24.855,1683984.0
2015-10-14 14:00:00,27.62,27.66,27.59,27.6,3025636.0,24.855,24.891,24.828,24.837,3025636.0
2015-10-14 14:10:00,27.6,27.65,27.59,27.59,2295624.0,24.837,24.882,24.828,24.828,2295624.0
2015-10-14 14:20:00,27.59,27.62,27.56,27.57,1859932.0,24.828,24.855,24.801,24.81,1859932.0
2015-10-14 14:30:00,27.56,27.56,27.46,27.51,4343884.0,24.801,24.801,24.711,24.756,4343884.0
2015-10-14 14:40:00,27.51,27.51,27.45,27.47,3198632.0,24.756,24.756,24.702,24.72,3198632.0
2015-10-14 14:50:00,27.47,27.5,27.45,27.5,3060532.0,24.72,24.747,24.702,24.747,3060532.0
2015-10-14 15:00:00,27.5,27.59,27.49,27.57,3581504.0,24.747,24.828,24.738,24.81,3581504.0
2015-10-14 15:10:00,27.57,27.59,27.52,27.54,2791688.0,24.81,24.828,24.765,24.783,2791688.0
2015-10-14 15:20:00,27.54,27.6,27.52,27.59,3117700.0,24.783,24.837,24.765,24.828,3117700.0
2015-10-14 15:30:00,27.59,27.63,27.57,27.59,4179092.0,24.828,24.864,24.81,24.828,4179092.0
2015-10-14 15:40:00,27.58,27.61,27.55,27.57,4365680.0,24.819,24.846,24.792,24.81,4365680.0
2015-10-14 15:50:00,27.57,27.59,27.49,27.55,7623540.0,24.81,24.828,24.738,24.792,7623540.0
2015-10-15 09:30:00,27.73,27.79,27.62,27.79,9727960.0,24.954,25.0079,24.855,25.0079,9727960.0
2015-10-15 09:40:00,27.78,27.96,27.78,27.93,10920916.0,24.9989,25.1609,24.9989,25.1339,10920916.0
2015-10-15 09:50:00,27.93,28.03,27.89,28.0,9025636.0,25.1339,25.2239,25.0979,25.1969,9025636.0
2015-10-15 10:00:00,28.0,28.0,27.86,27.87,7254704.0,25.1969,25.1969,25.0709,25.0799,7254704.0
2015-10-15 10:10:00,27.87,27.94,27.86,27.92,3938220.0,25.0799,25.1429,25.0709,25.1249,3938220.0
2015-10-15 10:20:00,27.92,27.93,27.83,27.83,3558384.0,25.1249,25.1339,25.0439,25.0439,3558384.0
2015-10-15 10:30:00,27.83,27.92,27.8,27.89,3322140.0,25.0439,25.1249,25.0169,25.0979,3322140.0
2015-10-15 10:40:00,27.89,27.93,27.88,27.92,1834632.0,25.0979,25.1339,25.0889,25.1249,1834632.0
2015-10-15 10:50:00,27.92,27.92,27.86,27.86,1963128.0,25.1249,25.1249,25.0709,25.0709,1963128.0
2015-10-15 11:00:00,27.86,27.88,27.78,27.82,2292772.0,25.0709,25.0889,24.9989,25.0349,2292772.0
2015-10-15 11:10:00,27.81,27.84,27.75,27.76,2403112.0,25.0259,25.0529,24.972,24.981,2403112.0
2015-10-15 11:20:00,27.76,27.81,27.75,27.81,1942168.0,24.981,25.0259,24.972,25.0259,1942168.0
2015-10-15 11:30:00,27.81,27.82,27.72,27.72,2698104.0,25.0259,25.0349,24.945,24.945,2698104.0
2015-10-15 11:40:00,27.72,27.74,27.69,27.71,3539340.0,24.945,24.963,24.918,24.936,3539340.0
2015-10-15 11:50:00,27.71,27.71,27.63,27.66,3591216.0,24.936,24.936,24.864,24.891,3591216.0
2015-10-15 12:00:00,27.66,27.71,27.66,27.69,2738532.0,24.891,24.936,24.891,24.918,2738532.0
2015-10-15 12:10:00,27.69,27.7,27.63,27.67,1930184.0,24.918,24.927,24.864,24.9,1930184.0
2015-10-15 12:20:00,27.67,27.74,27.66,27.73,2417244.0,24.9,24.963,24.891,24.954,2417244.0
2015-10-15 12:30:00,27.73,27.75,27.71,27.75,1920340.0,24.954,24.972,24.936,24.972,1920340.0
2015-10-15 12:40:00,27.75,27.82,27.75,27.78,3062048.0,24.972,25.0349,24.972,24.9989,3062048.0
2015-10-15 12:50:00,27.78,27.82,27.76,27.81,1777800.0,24.9989,25.0349,24.981,25.0259,1777800.0
2015-10-15 13:00:00,27.81,27.86,27.8,27.83,2482668.0,25.0259,25.0709,25.0169,25.0439,2482668.0
2015-10-15 13:10:00,27.83,27.91,27.83,27.89,3088920.0,25.0439,25.1159,25.0439,25.0979,3088920.0
2015-10-15 13:20:00,27.89,27.93,27.88,27.92,2448696.0,25.0979,25.1339,25.0889,25.1249,2448696.0
2015-10-15 13:30:00,27.92,27.93,27.88,27.91,2025016.0,25.1249,25.1339,25.0889,25.1159,2025016.0
2015-10-15 13:40:00,27.91,27.92,27.88,27.89,1722748.0,25.1159,25.1249,25.0889,25.0979,1722748.0
2015-10-15 13:50:00,27.89,27.92,27.85,27.89,2534928.0,25.0979,25.1249,25.0619,25.0979,2534928.0
2015-10-15 14:00:00,27.89,27.94,27.89,27.93,2261820.0,25.0979,25.1429,25.0979,25.1339,2261820.0
2015-10-15 14:10:00,27.93,28.0,27.92,27.99,4394588.0,25.1339,25.1969,25.1249,25.1879,4394588.0
2015-10-15 14:20:00,27.99,28.0,27.92,27.93,2336616.0,25.1879,25.1969,25.1249,25.1339,2336616.0
2015-10-15 14:30:00,27.93,27.95,27.91,27.95,2215408.0,25.1339,25.1519,25.1159,25.1519,2215408.0
2015-10-15 14:40:00,27.95,27.95,27.89,27.91,2277892.0,25.1519,25.1519,25.0979,25.1159,2277892.0
2015-10-15 14:50:00,27.91,27.93,27.89,27.92,1820796.0,25.1159,25.1339,25.0979,25.1249,1820796.0
2015-10-15 15:00:00,27.92,27.94,27.9,27.91,2083692.0,25.1249,25.1429,25.1069,25.1159,2083692.0
2015-10-15 15:10:00,27.91,27.95,27.9,27.95,1937700.0,25.1159,25.1519,25.1069,25.1519,1937700.0
2015-10-15 15:20:00,27.95,27.97,27.93,27.96,3029536.0,25.1519,25.1699,25.1339,25.1609,3029536.0
2015-10-15 15:30:00,27.96,27.98,27.95,27.97,2264204.0,25.1609,25.1789,25.1519,25.1699,2264204.0
2015-10-15 15:40:00,27.97,27.97,27.92,27.93,3751268.0,25.1699,25.1699,25.1249,25.1339,3751268.0
2015-10-15 15:50:00,27.93,27.97,27.93,27.96,7585980.0,25.1339,25.1699,25.1339,25.1609,7585980.0
2015-10-16 09:30:00,27.95,28.0,27.79,27.86,15899196.0,25.1519,25.1969,25.0079,25.0709,15899196.0
2015-10-16 09:40:00,27.86,27.88,27.8,27.85,5282632.0,25.0709,25.0889,25.0169,25.0619,5282632.0
2015-10-16 09:50:00,27.85,27.92,27.84,27.89,4508980.0,25.0619,25.1249,25.0529,25.0979,4508980.0
2015-10-16 10:00:00,27.89,27.97,27.83,27.87,6490864.0,25.0979,25.1699,25.0439,25.0799,6490864.0
2015-10-16 10:10:00,27.87,27.9,27.81,27.82,4418896.0,25.0799,25.1069,25.0259,25.0349,4418896.0
2015-10-16 10:20:00,27.82,27.84,27.77,27.82,3824772.0,25.0349,25.0529,24.99,25.0349,3824772.0
2015-10-16 10:30:00,27.82,27.88,27.8,27.82,2984624.0,25.0349,25.0889,25.0169,25.0349,2984624.0
2015-10-16 10:40:00,27.82,27.9,27.79,27.88,3790052.0,25.0349,25.1069,25.0079,25.0889,3790052.0
2015-10-16 10:50:00,27.88,27.9,27.85,27.87,2953428.0,25.0889,25.1069,25.0619,25.0799,2953428.0
2015-10-16 11:00:00,27.87,27.9,27.84,27.89,2681624.0,25.0799,25.1069,25.0529,25.0979,2681624.0
2015-10-16 11:10:00,27.89,27.94,27.86,27.93,2870572.0,25.0979,25.1429,25.0709,25.1339,2870572.0
2015-10-16 11:20:00,27.93,27.93,27.85,27.87,2829488.0,25.1339,25.1339,25.0619,25.0799,2829488.0
2015-10-16 11:30:00,27.87,27.88,27.84,27.84,2258728.0,25.0799,25.0889,25.0529,25.0529,2258728.0
2015-10-16 11:40:00,27.84,27.85,27.81,27.85,2382168.0,25.0529,25.0619,25.0259,25.0619,2382168.0
2015-10-16 11:50:00,27.85,27.92,27.84,27.89,2936040.0,25.0619,25.1249,25.0529,25.0979,2936040.0
2015-10-16 12:00:00,27.89,27.9,27.82,27.83,2383532.0,25.0979,25.1069,25.0349,25.0439,2383532.0
2015-10-16 12:10:00,27.83,27.84,27.8,27.81,2070584.0,25.0439,25.0529,25.0169,25.0259,2070584.0
2015-10-16 12:20:00,27.81,27.83,27.75,27.75,3789460.0,25.0259,25.0439,24.972,24.972,3789460.0
2015-10-16 12:30:00,27.75,27.76,27.7,27.72,3513292.0,24.972,24.981,24.927,24.945,3513292.0
2015-10-16 12:40:00,27.72,27.75,27.69,27.75,2919400.0,24.945,24.972,24.918,24.972,2919400.0
2015-10-16 12:50:00,27.75,27.78,27.73,27.77,2280736.0,24.972,24.9989,24.954,24.99,2280736.0
2015-10-16 13:00:00,27.77,27.77,27.71,27.73,1882660.0,24.99,24.99,24.936,24.954,1882660.0
2015-10-16 13:10:00,27.73,27.78,27.73,27.77,1644356.0,24.954,24.9989,24.954,24.99,1644356.0
2015-10-16 13:20:00,27.77,27.79,27.75,27.75,1532816.0,24.99,25.0079,24.972,24.972,1532816.0
2015-10-16 13:30:00,27.75,27.77,27.74,27.75,1564124.0,24.972,24.99,24.963,24.972,1564124.0
2015-10-16 13:40:00,27.75,27.75,27.71,27.71,1632668.0,24.972,24.972,24.936,24.936,1632668.0
2015-10-16 13:50:00,27.71,27.73,27.67,27.68,2384236.0,24.936,24.954,24.9,24.909,2384236.0
2015-10-16 14:00:00,27.68,27.68,27.63,27.65,3331696.0,24.909,24.909,24.864,24.882,3331696.0
2015-10-16 14:10:00,27.66,27.72,27.65,27.68,2779200.0,24.891,24.945,24.882,24.909,2779200.0
2015-10-16 14:20:00,27.68,27.71,27.67,27.68,2240232.0,24.909,24.936,24.9,24.909,2240232.0
2015-10-16 14:30:00,27.68,27.69,27.66,27.67,2116920.0,24.909,24.918,24.891,24.9,2116920.0
2015-10-16 14:40:00,27.67,27.73,27.67,27.71,2688392.0,24.9,24.954,24.9,24.936,2688392.0
2015-10-16 14:50:00,27.71,27.72,27.69,27.69,1895632.0,24.936,24.945,24.918,24.918,1895632.0
2015-10-16 15:00:00,27.69,27.73,27.69,27.72,2039104.0,24.918,24.954,24.918,24.945,2039104.0
2015-10-16 15:10:00,27.72,27.78,27.72,27.77,2697540.0,24.945,24.9989,24.945,24.99,2697540.0
2015-10-16 15:20:00,27.77,27.78,27.74,27.74,2995636.0,24.99,24.9989,24.963,24.963,2995636.0
2015-10-16 15:30:00,27.74,27.77,27.74,27.75,3146200.0,24.963,24.99,24.963,24.972,3146200.0
2015-10-16 15:40:00,27.75,27.76,27.73,27.75,4103436.0,24.972,24.981,24.954,24.972,4103436.0
2015-10-16 15:50:00,27.75,27.77,27.71,27.75,9285980.0,24.972,24.99,24.936,24.972,9285980.0
2015-10-19 09:30:00,27.7,27.75,27.53,27.55,8368892.0,24.927,24.972,24.774,24.792,8368892.0
2015-10-19 09:40:00,27.55,27.7,27.54,27.69,5371728.0,24.792,24.927,24.783,24.918,5371728.0
2015-10-19 09:50:00,27.69,27.72,27.63,27.71,3228652.0,24.918,24.945,24.864,24.936,3228652.0
2015-10-19 10:00:00,27.7,27.71,27.63,27.65,3124052.0,24.927,24.936,24.864,24.882,3124052.0
2015-10-19 10:10:00,27.66,27.82,27.62,27.8,5079740.0,24.891,25.0349,24.855,25.0169,5079740.0
2015-10-19 10:20:00,27.8,27.86,27.8,27.83,3479188.0,25.0169,25.0709,25.0169,25.0439,3479188.0
2015-10-19 10:30:00,27.83,27.84,27.77,27.8,2771188.0,25.0439,25.0529,24.99,25.0169,2771188.0
2015-10-19 10:40:00,27.8,27.83,27.78,27.81,1981704.0,25.0169,25.0439,24.9989,25.0259,1981704.0
2015-10-19 10:50:00,27.81,27.87,27.76,27.86,2685204.0,25.0259,25.0799,24.981,25.0709,2685204.0
2015-10-19 11:00:00,27.86,27.9,27.82,27.84,3401312.0,25.0709,25.1069,25.0349,25.0529,3401312.0
2015-10-19 11:10:00,27.84,27.86,27.81,27.82,1979676.0,25.0529,25.0709,25.0259,25.0349,1979676.0
2015-10-19 11:20:00,27.81,27.83,27.75,27.75,1980324.0,25.0259,25.0439,24.972,24.972,1980324.0
2015-10-19 11:30:00,27.75,27.8,27.73,27.73,2746096.0,24.972,25.0169,24.954,24.954,2746096.0
2015-10-19 11:40:00,27.73,27.78,27.72,27.76,1734432.0,24.954,24.9989,24.945,24.981,1734432.0
2015-10-19 11:50:00,27.76,27.82,27.76,27.8,2142460.0,24.981,25.0349,24.981,25.0169,2142460.0
2015-10-19 12:00:00,27.8,27.8,27.76,27.78,1404296.0,25.0169,25.0169,24.981,24.9989,1404296.0
2015-10-19 12:10:00,27.78,27.8,27.76,27.78,1199160.0,24.9989,25.0169,24.981,24.9989,1199160.0
2015-10-19 12:20:00,27.77,27.81,27.77,27.81,1320864.0,24.99,25.0259,24.99,25.0259,1320864.0
2015-10-19 12:30:00,27.81,27.81,27.76,27.8,1381088.0,25.0259,25.0259,24.981,25.0169,1381088.0
2015-10-19 12:40:00,27.81,27.81,27.77,27.78,852028.0,25.0259,25.0259,24.99,24.9989,852028.0
2015-10-19 12:50:00,27.78,27.79,27.76,27.78,1534300.0,24.9989,25.0079,24.981,24.9989,1534300.0
2015-10-19 13:00:00,27.78,27.8,27.76,27.77,1180568.0,24.9989,25.0169,24.981,24.99,1180568.0
2015-10-19 13:10:00,27.77,27.79,27.73,27.74,1808736.0,24.99,25.0079,24.954,24.963,1808736.0
2015-10-19 13:20:00,27.73,27.75,27.71,27.72,1528192.0,24.954,24.972,24.936,24.945,1528192.0
2015-10-19 13:30:00,27.72,27.77,27.72,27.75,1667052.0,24.945,24.99,24.945,24.972,1667052.0
2015-10-19 13:40:00,27.76,27.79,27.74,27.77,1810284.0,24.981,25.0079,24.963,24.99,1810284.0
2015-10-19 13:50:00,27.77,27.8,27.77,27.79,1993076.0,24.99,25.0169,24.99,25.0079,1993076.0
2015-10-19 14:00:00,27.79,27.82,27.77,27.81,2626552.0,25.0079,25.0349,24.99,25.0259,2626552.0
2015-10-19 14:10:00,27.81,27.85,27.8,27.83,2769240.0,25.0259,25.0619,25.0169,25.0439,2769240.0
2015-10-19 14:20:00,27.83,27.84,27.8,27.8,1404248.0,25.0439,25.0529,25.0169,25.0169,1404248.0
2015-10-19 14:30:00,27.8,27.84,27.8,27.84,1799952.0,25.0169,25.0529,25.0169,25.0529,1799952.0
2015-10-19 14:40:00,27.84,27.84,27.81,27.82,2058088.0,25.0529,25.0529,25.0259,25.0349,2058088.0
2015-10-19 14:50:00,27.82,27.9,27.81,27.89,2968512.0,25.0349,25.1069,25.0259,25.0979,2968512.0
2015-10-19 15:00:00,27.89,27.9,27.84,27.86,2377152.0,25.0979,25.1069,25.0529,25.0709,2377152.0
2015-10-19 15:10:00,27.86,27.86,27.83,27.85,1840968.0,25.0709,25.0709,25.0439,25.0619,1840968.0
2015-10-19 15:20:00,27.85,27.88,27.84,27.85,1918068.0,25.0619,25.0889,25.0529,25.0619,1918068.0
2015-10-19 15:30:00,27.85,27.88,27.85,27.86,2535228.0,25.0619,25.0889,25.0619,25.0709,2535228.0
2015-10-19 15:40:00,27.86,27.88,27.84,27.86,2538688.0,25.0709,25.0889,25.0529,25.0709,2538688.0
2015-10-19 15:50:00,27.86,27.94,27.85,27.93,8003704.0,25.0709,25.1429,25.0619,25.1339,8003704.0
2015-10-20 09:30:00,27.84,27.86,27.71,27.74,9746136.0,25.0529,25.0709,24.936,24.963,9746136.0
2015-10-20 09:40:00,27.74,27.88,27.73,27.83,6896088.0,24.963,25.0889,24.954,25.0439,6896088.0
2015-10-20 09:50:00,27.83,28.09,27.8,28.05,7960824.0,25.0439,25.2779,25.0169,25.2419,7960824.0
2015-10-20 10:00:00,28.05,28.24,28.04,28.23,11493444.0,25.2419,25.4129,25.2329,25.4039,11493444.0
2015-10-20 10:10:00,28.23,28.29,28.2,28.24,9356800.0,25.4039,25.4579,25.3769,25.4129,9356800.0
2015-10-20 10:20:00,28.24,28.41,28.24,28.37,11169492.0,25.4129,25.5659,25.4129,25.5299,11169492.0
2015-10-20 10:30:00,28.37,28.47,28.35,28.4,8006656.0,25.5299,25.6199,25.5119,25.5569,8006656.0
2015-10-20 10:40:00,28.4,28.46,28.36,28.39,5523152.0,25.5569,25.6109,25.5209,25.5479,5523152.0
2015-10-20 10:50:00,28.39,28.48,28.39,28.43,4698852.0,25.5479,25.6289,25.5479,25.5839,4698852.0
2015-10-20 11:00:00,28.43,28.44,28.29,28.33,6210808.0,25.5839,25.5929,25.4579,25.4939,6210808.0
2015-10-20 11:10:00,28.33,28.4,28.3,28.38,3799440.0,25.4939,25.5569,25.4669,25.5389,3799440.0
2015-10-20 11:20:00,28.38,28.45,28.35,28.42,3841572.0,25.5389,25.6019,25.5119,25.5749,3841572.0
2015-10-20 11:30:00,28.42,28.43,28.34,28.38,4269612.0,25.5749,25.5839,25.5029,25.5389,4269612.0
2015-10-20 11:40:00,28.38,28.48,28.36,28.43,4710348.0,25.5389,25.6289,25.5209,25.5839,4710348.0
2015-10-20 11:50:00,28.43,28.45,28.37,28.41,3613684.0,25.5839,25.6019,25.5299,25.5659,3613684.0
2015-10-20 12:00:00,28.41,28.52,28.38,28.51,6320116.0,25.5659,25.6649,25.5389,25.6559,6320116.0
2015-10-20 12:10:00,28.51,28.54,28.46,28.46,4822456.0,25.6559,25.6829,25.6109,25.6109,4822456.0
2015-10-20 12:20:00,28.46,28.5,28.44,28.49,2770792.0,25.6109,25.6469,25.5929,25.6379,2770792.0
2015-10-20 12:30:00,28.49,28.5,28.39,28.41,3854144.0,25.6379,25.6469,25.5479,25.5659,3854144.0
2015-10-20 12:40:00,28.42,28.48,28.4,28.48,2955176.0,25.5749,25.6289,25.5569,25.6289,2955176.0
2015-10-20 12:50:00,28.48,28.52,28.46,28.51,2973700.0,25.6289,25.6649,25.6109,25.6559,2973700.0
2015-10-20 13:00:00,28.51,28.51,28.43,28.44,2482452.0,25.6559,25.6559,25.5839,25.5929,2482452.0
2015-10-20 13:10:00,28.44,28.5,28.43,28.46,2477120.0,25.5929,25.6469,25.5839,25.6109,2477120.0
2015-10-20 13:20:00,28.47,28.48,28.37,28.4,3004652.0,25.6199,25.6289,25.5299,25.5569,3004652.0
2015-10-20 13:30:00,28.4,28.41,28.35,28.39,2750464.0,25.5569,25.5659,25.5119,25.5479,2750464.0
2015-10-20 13:40:00,28.39,28.43,28.38,28.42,1908444.0,25.5479,25.5839,25.5389,25.5749,1908444.0
2015-10-20 13:50:00,28.42,28.44,28.38,28.43,2066168.0,25.5749,25.5929,25.5389,25.5839,2066168.0
2015-10-20 14:00:00,28.42,28.43,28.39,28.42,1413956.0,25.5749,25.5839,25.5479,25.5749,1413956.0
2015-10-20 14:10:00,28.42,28.47,28.41,28.47,2343640.0,25.5749,25.6199,25.5659,25.6199,2343640.0
2015-10-20 14:20:00,28.47,28.48,28.42,28.46,1615200.0,25.6199,25.6289,25.5749,25.6109,1615200.0
2015-10-20 14:30:00,28.46,28.48,28.41,28.43,2272208.0,25.6109,25.6289,25.5659,25.5839,2272208.0
2015-10-20 14:40:00,28.43,28.47,28.41,28.43,2328088.0,25.5839,25.6199,25.5659,25.5839,2328088.0
2015-10-20 14:50:00,28.43,28.45,28.41,28.43,2178604.0,25.5839,25.6019,25.5659,25.5839,2178604.0
2015-10-20 15:00:00,28.43,28.44,28.41,28.43,1874244.0,25.5839,25.5929,25.5659,25.5839,1874244.0
2015-10-20 15:10:00,28.43,28.44,28.38,28.4,2349404.0,25.5839,25.5929,25.5389,25.5569,2349404.0
2015-10-20 15:20:00,28.4,28.48,28.39,28.46,2970400.0,25.5569,25.6289,25.5479,25.6109,2970400.0
2015-10-20 15:30:00,28.46,28.48,28.43,28.45,2642632.0,25.6109,25.6289,25.5839,25.6019,2642632.0
2015-10-20 15:40:00,28.46,28.47,28.43,28.45,3263544.0,25.6109,25.6199,25.5839,25.6019,3263544.0
2015-10-20 15:50:00,28.45,28.46,28.4,28.45,7296684.0,25.6019,25.6109,25.5569,25.6019,7296684.0
2015-10-21 09:30:00,28.49,28.59,28.43,28.49,11433312.0,25.6379,25.7279,25.5839,25.6379,11433312.0
2015-10-21 09:40:00,28.49,28.62,28.47,28.61,7225328.0,25.6379,25.7549,25.6199,25.7459,7225328.0
2015-10-21 09:50:00,28.61,28.63,28.5,28.56,5799528.0,25.7459,25.7639,25.6469,25.7009,5799528.0
2015-10-21 10:00:00,28.56,28.56,28.47,28.51,4247596.0,25.7009,25.7009,25.6199,25.6559,4247596.0
2015-10-21 10:10:00,28.5,28.53,28.48,28.5,3318424.0,25.6469,25.6739,25.6289,25.6469,3318424.0
2015-10-21 10:20:00,28.5,28.5,28.45,28.47,3627736.0,25.6469,25.6469,25.6019,25.6199,3627736.0
2015-10-21 10:30:00,28.47,28.54,28.45,28.51,2985116.0,25.6199,25.6829,25.6019,25.6559,2985116.0
2015-10-21 10:40:00,28.51,28.58,28.5,28.53,3663000.0,25.6559,25.7189,25.6469,25.6739,3663000.0
2015-10-21 10:50:00,28.53,28.61,28.53,28.57,2744224.0,25.6739,25.7459,25.6739,25.7099,2744224.0
2015-10-21 11:00:00,28.58,28.58,28.53,28.53,2258548.0,25.7189,25.7189,25.6739,25.6739,2258548.0
2015-10-21 11:10:00,28.53,28.59,28.52,28.58,2065936.0,25.6739,25.7279,25.6649,25.7189,2065936.0
2015-10-21 11:20:00,28.58,28.61,28.56,28.57,2428016.0,25.7189,25.7459,25.7009,25.7099,2428016.0
2015-10-21 11:30:00,28.58,28.71,28.58,28.71,4978556.0,25.7189,25.8358,25.7189,25.8358,4978556.0
2015-10-21 11:40:00,28.71,28.75,28.7,28.72,6410040.0,25.8358,25.8718,25.8268,25.8448,6410040.0
2015-10-21 11:50:00,28.72,28.79,28.72,28.78,3578576.0,25.8448,25.9078,25.8448,25.8988,3578576.0
2015-10-21 12:00:00,28.78,28.82,28.76,28.78,4512284.0,25.8988,25.9348,25.8808,25.8988,4512284.0
2015-10-21 12:10:00,28.78,28.79,28.75,28.77,2668760.0,25.8988,25.9078,25.8718,25.8898,2668760.0
2015-10-21 12:20:00,28.77,28.87,28.77,28.86,3944216.0,25.8898,25.9798,25.8898,25.9708,3944216.0
2015-10-21 12:30:00,28.86,28.9,28.8,28.85,4560508.0,25.9708,26.0068,25.9168,25.9618,4560508.0
2015-10-21 12:40:00,28.85,28.9,28.8,28.81,3771448.0,25.9618,26.0068,25.9168,25.9258,3771448.0
2015-10-21 12:50:00,28.81,28.87,28.77,28.77,3500520.0,25.9258,25.9798,25.8898,25.8898,3500520.0
2015-10-21 13:00:00,28.77,28.78,28.72,28.75,3124552.0,25.8898,25.8988,25.8448,25.8718,3124552.0
2015-10-21 13:10:00,28.75,28.79,28.71,28.71,2954764.0,25.8718,25.9078,25.8358,25.8358,2954764.0
2015-10-21 13:20:00,28.71,28.75,28.67,28.69,3544940.0,25.8358,25.8718,25.7999,25.8178,3544940.0
2015-10-21 13:30:00,28.69,28.76,28.66,28.72,3401256.0,25.8178,25.8808,25.7909,25.8448,3401256.0
2015-10-21 13:40:00,28.72,28.77,28.71,28.73,2358472.0,25.8448,25.8898,25.8358,25.8538,2358472.0
2015-10-21 13:50:00,28.73,28.74,28.68,28.68,2442592.0,25.8538,25.8628,25.8089,25.8089,2442592.0
2015-10-21 14:00:00,28.68,28.69,28.58,28.64,4309596.0,25.8089,25.8178,25.7189,25.7729,4309596.0
2015-10-21 14:10:00,28.64,28.69,28.64,28.68,2100304.0,25.7729,25.8178,25.7729,25.8089,2100304.0
2015-10-21 14:20:00,28.68,28.68,28.62,28.65,2023084.0,25.8089,25.8089,25.7549,25.7819,2023084.0
2015-10-21 14:30:00,28.65,28.68,28.61,28.66,3173488.0,25.7819,25.8089,25.7459,25.7909,3173488.0
2015-10-21 14:40:00,28.67,28.72,28.67,28.71,2144884.0,25.7999,25.8448,25.7999,25.8358,2144884.0
2015-10-21 14:50:00,28.71,28.72,28.63,28.64,2315972.0,25.8358,25.8448,25.7639,25.7729,2315972.0
2015-10-21 15:00:00,28.64,28.68,28.62,28.67,1838372.0,25.7729,25.8089,25.7549,25.7999,1838372.0
2015-10-21 15:10:00,28.67,28.67,28.53,28.57,3413656.0,25.7999,25.7999,25.6739,25.7099,3413656.0
2015-10-21 15:20:00,28.57,28.61,28.56,28.6,2866784.0,25.7099,25.7459,25.7009,25.7369,2866784.0
2015-10-21 15:30:00,28.6,28.61,28.57,28.59,2560948.0,25.7369,25.7459,25.7099,25.7279,2560948.0
2015-10-21 15:40:00,28.59,28.59,28.49,28.52,4516116.0,25.7279,25.7279,25.6379,25.6649,4516116.0
2015-10-21 15:50:00,28.52,28.53,28.43,28.44,7544124.0,25.6649,25.6739,25.5839,25.5929,7544124.0
2015-10-22 09:30:00,28.58,28.72,28.54,28.71,7885304.0,25.7189,25.8448,25.6829,25.8358,7885304.0
2015-10-22 09:40:00,28.71,28.75,28.67,28.71,6132212.0,25.8358,25.8718,25.7999,25.8358,6132212.0
2015-10-22 09:50:00,28.71,28.73,28.65,28.67,4432644.0,25.8358,25.8538,25.7819,25.7999,4432644.0
2015-10-22 10:00:00,28.67,28.7,28.63,28.66,4496880.0,25.7999,25.8268,25.7639,25.7909,4496880.0
2015-10-22 10:10:00,28.65,28.68,28.61,28.62,2926020.0,25.7819,25.8089,25.7459,25.7549,2926020.0
2015-10-22 10:20:00,28.62,28.65,28.59,28.64,2931636.0,25.7549,25.7819,25.7279,25.7729,2931636.0
2015-10-22 10:30:00,28.64,28.71,28.63,28.7,3097684.0,25.7729,25.8358,25.7639,25.8268,3097684.0
2015-10-22 10:40:00,28.7,28.77,28.69,28.74,4722600.0,25.8268,25.8898,25.8178,25.8628,4722600.0
2015-10-22 10:50:00,28.75,28.8,28.74,28.77,4336996.0,25.8718,25.9168,25.8628,25.8898,4336996.0
2015-10-22 11:00:00,28.76,28.8,28.74,28.79,2553748.0,25.8808,25.9168,25.8628,25.9078,2553748.0
2015-10-22 11:10:00,28.79,28.8,28.75,28.77,2744968.0,25.9078,25.9168,25.8718,25.8898,2744968.0
2015-10-22 11:20:00,28.77,28.78,28.64,28.65,4211096.0,25.8898,25.8988,25.7729,25.7819,4211096.0
2015-10-22 11:30:00,28.65,28.65,28.53,28.61,7928264.0,25.7819,25.7819,25.6739,25.7459,7928264.0
2015-10-22 11:40:00,28.61,28.73,28.61,28.71,4397072.0,25.7459,25.8538,25.7459,25.8358,4397072.0
2015-10-22 11:50:00,28.71,28.73,28.67,28.68,3338660.0,25.8358,25.8538,25.7999,25.8089,3338660.0
2015-10-22 12:00:00,28.68,28.75,28.68,28.74,2851112.0,25.8089,25.8718,25.8089,25.8628,2851112.0
2015-10-22 12:10:00,28.74,28.75,28.69,28.7,2051560.0,25.8628,25.8718,25.8178,25.8268,2051560.0
2015-10-22 12:20:00,28.7,28.76,28.69,28.76,3803308.0,25.8268,25.8808,25.8178,25.8808,3803308.0
2015-10-22 12:30:00,28.76,28.78,28.74,28.77,3411728.0,25.8808,25.8988,25.8628,25.8898,3411728.0
2015-10-22 12:40:00,28.77,28.78,28.74,28.75,2451432.0,25.8898,25.8988,25.8628,25.8718,2451432.0
2015-10-22 12:50:00,28.75,28.77,28.73,28.75,2328412.0,25.8718,25.8898,25.8538,25.8718,2328412.0
2015-10-22 13:00:00,28.75,28.76,28.73,28.75,1559768.0,25.8718,25.8808,25.8538,25.8718,1559768.0
2015-10-22 13:10:00,28.75,28.78,28.74,28.75,2575988.0,25.8718,25.8988,25.8628,25.8718,2575988.0
2015-10-22 13:20:00,28.75,28.77,28.66,28.69,3170708.0,25.8718,25.8898,25.7909,25.8178,3170708.0
2015-10-22 13:30:00,28.69,28.74,28.68,28.73,2452140.0,25.8178,25.8628,25.8089,25.8538,2452140.0
2015-10-22 13:40:00,28.73,28.74,28.69,28.72,1878876.0,25.8538,25.8628,25.8178,25.8448,1878876.0
2015-10-22 13:50:00,28.72,28.74,28.71,28.72,2372644.0,25.8448,25.8628,25.8358,25.8448,2372644.0
2015-10-22 14:00:00,28.72,28.73,28.68,28.68,2587976.0,25.8448,25.8538,25.8089,25.8089,2587976.0
2015-10-22 14:10:00,28.68,28.69,28.65,28.66,2855364.0,25.8089,25.8178,25.7819,25.7909,2855364.0
2015-10-22 14:20:00,28.66,28.71,28.64,28.7,3393012.0,25.7909,25.8358,25.7729,25.8268,3393012.0
2015-10-22 14:30:00,28.7,28.75,28.68,28.74,2869348.0,25.8268,25.8718,25.8089,25.8628,2869348.0
2015-10-22 14:40:00,28.74,28.8,28.74,28.79,3711240.0,25.8628,25.9168,25.8628,25.9078,3711240.0
2015-10-22 14:50:00,28.8,28.86,28.79,28.86,5005652.0,25.9168,25.9708,25.9078,25.9708,5005652.0
2015-10-22 15:00:00,28.86,28.87,28.82,28.83,2883176.0,25.9708,25.9798,25.9348,25.9438,2883176.0
2015-10-22 15:10:00,28.83,28.87,28.82,28.85,3171564.0,25.9438,25.9798,25.9348,25.9618,3171564.0
2015-10-22 15:20:00,28.85,28.87,28.8,28.86,3885376.0,25.9618,25.9798,25.9168,25.9708,3885376.0
2015-10-22 15:30:00,28.86,28.88,28.84,28.85,2887392.0,25.9708,25.9888,25.9528,25.9618,2887392.0
2015-10-22 15:40:00,28.85,28.87,28.81,28.83,5076344.0,25.9618,25.9798,25.9258,25.9438,5076344.0
2015-10-22 15:50:00,28.83,28.88,28.81,28.87,8094976.0,25.9438,25.9888,25.9258,25.9798,8094976.0
2015-10-23 09:30:00,29.18,29.24,29.08,29.11,17688328.0,26.2588,26.3128,26.1688,26.1958,17688328.0
2015-10-23 09:40:00,29.12,29.37,29.1,29.35,12266176.0,26.2048,26.4298,26.1868,26.4118,12266176.0
2015-10-23 09:50:00,29.35,29.6,29.33,29.59,14109180.0,26.4118,26.6367,26.3938,26.6278,14109180.0
2015-10-23 10:00:00,29.59,29.6,29.47,29.5,12810680.0,26.6278,26.6367,26.5198,26.5468,12810680.0
2015-10-23 10:10:00,29.5,29.52,29.43,29.47,7428888.0,26.5468,26.5648,26.4838,26.5198,7428888.0
2015-10-23 10:20:00,29.47,29.58,29.47,29.56,6391628.0,26.5198,26.6188,26.5198,26.6008,6391628.0
2015-10-23 10:30:00,29.56,29.64,29.52,29.54,8100372.0,26.6008,26.6727,26.5648,26.5828,8100372.0
2015-10-23 10:40:00,29.54,29.56,29.5,29.51,4766524.0,26.5828,26.6008,26.5468,26.5558,4766524.0
2015-10-23 10:50:00,29.51,29.61,29.51,29.61,5149300.0,26.5558,26.6457,26.5558,26.6457,5149300.0
2015-10-23 11:00:00,29.6,29.68,29.56,29.65,6044372.0,26.6367,26.7087,26.6008,26.6817,6044372.0
2015-10-23 11:10:00,29.65,29.68,29.61,29.63,4797128.0,26.6817,26.7087,26.6457,26.6637,4797128.0
2015-10-23 11:20:00,29.63,29.65,29.56,29.63,5253000.0,26.6637,26.6817,26.6008,26.6637,5253000.0
2015-10-23 11:30:00,29.63,29.63,29.55,29.56,4464896.0,26.6637,26.6637,26.5918,26.6008,4464896.0
2015-10-23 11:40:00,29.56,29.61,29.56,29.56,2935904.0,26.6008,26.6457,26.6008,26.6008,2935904.0
2015-10-23 11:50:00,29.56,29.58,29.53,29.55,3375344.0,26.6008,26.6188,26.5738,26.5918,3375344.0
2015-10-23 12:00:00,29.55,29.6,29.52,29.57,3128056.0,26.5918,26.6367,26.5648,26.6098,3128056.0
2015-10-23 12:10:00,29.57,29.64,29.54,29.62,3469968.0,26.6098,26.6727,26.5828,26.6547,3469968.0
2015-10-23 12:20:00,29.62,29.64,29.61,29.64,2891436.0,26.6547,26.6727,26.6457,26.6727,2891436.0
2015-10-23 12:30:00,29.64,29.67,29.62,29.65,3259752.0,26.6727,26.6997,26.6547,26.6817,3259752.0
2015-10-23 12:40:00,29.65,29.66,29.61,29.66,2022532.0,26.6817,26.6907,26.6457,26.6907,2022532.0
2015-10-23 12:50:00,29.65,29.67,29.63,29.66,1974028.0,26.6817,26.6997,26.6637,26.6907,1974028.0
2015-10-23 13:00:00,29.66,29.66,29.59,29.63,3643928.0,26.6907,26.6907,26.6278,26.6637,3643928.0
2015-10-23 13:10:00,29.63,29.66,29.62,29.66,1825436.0,26.6637,26.6907,26.6547,26.6907,1825436.0
2015-10-23 13:20:00,29.66,29.69,29.64,29.65,2548456.0,26.6907,26.7177,26.6727,26.6817,2548456.0
2015-10-23 13:30:00,29.65,29.7,29.65,29.69,3058252.0,26.6817,26.7267,26.6817,26.7177,3058252.0
2015-10-23 13:40:00,29.69,29.71,29.65,29.67,3202512.0,26.7177,26.7357,26.6817,26.6997,3202512.0
2015-10-23 13:50:00,29.67,29.7,29.66,29.68,2694948.0,26.6997,26.7267,26.6907,26.7087,2694948.0
2015-10-23 14:00:00,29.68,29.69,29.67,29.68,2373232.0,26.7087,26.7177,26.6997,26.7087,2373232.0
2015-10-23 14:10:00,29.68,29.69,29.64,29.68,3417168.0,26.7087,26.7177,26.6727,26.7087,3417168.0
2015-10-23 14:20:00,29.68,29.74,29.68,29.72,4314316.0,26.7087,26.7627,26.7087,26.7447,4314316.0
2015-10-23 14:30:00,29.72,29.73,29.7,29.73,3006132.0,26.7447,26.7537,26.7267,26.7537,3006132.0
2015-10-23 14:40:00,29.73,29.79,29.72,29.78,6369656.0,26.7537,26.8077,26.7447,26.7987,6369656.0
2015-10-23 14:50:00,29.78,29.81,29.75,29.76,5082248.0,26.7987,26.8257,26.7717,26.7807,5082248.0
2015-10-23 15:00:00,29.75,29.77,29.7,29.75,4007672.0,26.7717,26.7897,26.7267,26.7717,4007672.0
2015-10-23 15:10:00,29.75,29.76,29.69,29.72,3768768.0,26.7717,26.7807,26.7177,26.7447,3768768.0
2015-10-23 15:20:00,29.72,29.72,29.66,29.68,3609384.0,26.7447,26.7447,26.6907,26.7087,3609384.0
2015-10-23 15:30:00,29.68,29.78,29.67,29.75,4753180.0,26.7087,26.7987,26.6997,26.7717,4753180.0
2015-10-23 15:40:00,29.75,29.77,29.72,29.77,5099124.0,26.7717,26.7897,26.7447,26.7897,5099124.0
2015-10-23 15:50:00,29.77,29.78,29.74,29.77,10948232.0,26.7897,26.7987,26.7627,26.7897,10948232.0
2015-10-26 09:30:00,29.52,29.53,29.31,29.32,19675364.0,26.5648,26.5738,26.3758,26.3848,19675364.0
2015-10-26 09:40:00,29.32,29.33,28.97,29.0,20317028.0,26.3848,26.3938,26.0698,26.0968,20317028.0
2015-10-26 09:50:00,29.0,29.07,28.9,28.98,15525396.0,26.0968,26.1598,26.0068,26.0788,15525396.0
2015-10-26 10:00:00,28.99,29.07,28.96,29.04,8639664.0,26.0878,26.1598,26.0608,26.1328,8639664.0
2015-10-26 10:10:00,29.03,29.03,28.86,28.9,11819972.0,26.1238,26.1238,25.9708,26.0068,11819972.0
2015-10-26 10:20:00,28.9,28.97,28.83,28.92,10174364.0,26.0068,26.0698,25.9438,26.0248,10174364.0
2015-10-26 10:30:00,28.92,29.05,28.91,28.99,7953920.0,26.0248,26.1418,26.0158,26.0878,7953920.0
2015-10-26 10:40:00,29.0,29.03,28.95,28.98,5016628.0,26.0968,26.1238,26.0518,26.0788,5016628.0
2015-10-26 10:50:00,28.98,29.04,28.98,29.02,4118496.0,26.0788,26.1328,26.0788,26.1148,4118496.0
2015-10-26 11:00:00,29.02,29.03,28.96,28.98,4107412.0,26.1148,26.1238,26.0608,26.0788,4107412.0
2015-10-26 11:10:00,28.98,28.99,28.9,28.9,4671972.0,26.0788,26.0878,26.0068,26.0068,4671972.0
2015-10-26 11:20:00,28.9,28.92,28.82,28.84,6699292.0,26.0068,26.0248,25.9348,25.9528,6699292.0
2015-10-26 11:30:00,28.84,28.91,28.8,28.83,6808736.0,25.9528,26.0158,25.9168,25.9438,6808736.0
2015-10-26 11:40:00,28.84,28.86,28.8,28.81,4736504.0,25.9528,25.9708,25.9168,25.9258,4736504.0
2015-10-26 11:50:00,28.81,28.86,28.78,28.8,4213552.0,25.9258,25.9708,25.8988,25.9168,4213552.0
2015-10-26 12:00:00,28.8,28.86,28.78,28.86,3798336.0,25.9168,25.9708,25.8988,25.9708,3798336.0
2015-10-26 12:10:00,28.86,28.93,28.84,28.91,3932056.0,25.9708,26.0338,25.9528,26.0158,3932056.0
2015-10-26 12:20:00,28.91,28.92,28.88,28.9,2859012.0,26.0158,26.0248,25.9888,26.0068,2859012.0
2015-10-26 12:30:00,28.9,28.95,28.89,28.95,2710136.0,26.0068,26.0518,25.9978,26.0518,2710136.0
2015-10-26 12:40:00,28.95,28.98,28.9,28.93,3107052.0,26.0518,26.0788,26.0068,26.0338,3107052.0
2015-10-26 12:50:00,28.93,28.94,28.86,28.86,3565820.0,26.0338,26.0428,25.9708,25.9708,3565820.0
2015-10-26 13:00:00,28.86,28.89,28.84,28.87,3713456.0,25.9708,25.9978,25.9528,25.9798,3713456.0
2015-10-26 13:10:00,28.86,28.89,28.85,28.88,2177836.0,25.9708,25.9978,25.9618,25.9888,2177836.0
2015-10-26 13:20:00,28.88,28.93,28.85,28.88,3046904.0,25.9888,26.0338,25.9618,25.9888,3046904.0
2015-10-26 13:30:00,28.89,28.9,28.83,28.83,3716736.0,25.9978,26.0068,25.9438,25.9438,3716736.0
2015-10-26 13:40:00,28.83,28.84,28.76,28.77,3837912.0,25.9438,25.9528,25.8808,25.8898,3837912.0
2015-10-26 13:50:00,28.76,28.81,28.73,28.78,6098612.0,25.8808,25.9258,25.8538,25.8988,6098612.0
2015-10-26 14:00:00,28.78,28.82,28.78,28.81,2204220.0,25.8988,25.9348,25.8988,25.9258,2204220.0
2015-10-26 14:10:00,28.81,28.81,28.76,28.79,2288132.0,25.9258,25.9258,25.8808,25.9078,2288132.0
2015-10-26 14:20:00,28.79,28.8,28.75,28.78,2905604.0,25.9078,25.9168,25.8718,25.8988,2905604.0
2015-10-26 14:30:00,28.78,28.79,28.76,28.77,2361208.0,25.8988,25.9078,25.8808,25.8898,2361208.0
2015-10-26 14:40:00,28.77,28.81,28.77,28.8,2499440.0,25.8898,25.9258,25.8898,25.9168,2499440.0
2015-10-26 14:50:00,28.8,28.84,28.8,28.83,3332484.0,25.9168,25.9528,25.9168,25.9438,3332484.0
2015-10-26 15:00:00,28.84,28.84,28.79,28.82,3246564.0,25.9528,25.9528,25.9078,25.9348,3246564.0
2015-10-26 15:10:00,28.81,28.91,28.79,28.9,4103320.0,25.9258,26.0158,25.9078,26.0068,4103320.0
2015-10-26 15:20:00,28.9,28.93,28.86,28.91,7138828.0,26.0068,26.0338,25.9708,26.0158,7138828.0
2015-10-26 15:30:00,28.9,28.97,28.88,28.89,6819812.0,26.0068,26.0698,25.9888,25.9978,6819812.0
2015-10-26 15:40:00,28.89,28.9,28.76,28.76,7247272.0,25.9978,26.0068,25.8808,25.8808,7247272.0
2015-10-26 15:50:00,28.76,28.84,28.76,28.82,11252000.0,25.8808,25.9528,25.8808,25.9348,11252000.0
2015-10-27 09:30:00,28.85,28.99,28.7,28.82,11530096.0,25.9618,26.0878,25.8268,25.9348,11530096.0
2015-10-27 09:40:00,28.82,29.07,28.81,28.96,11469580.0,25.9348,26.1598,25.9258,26.0608,11469580.0
2015-10-27 09:50:00,28.97,29.04,28.95,29.02,5943296.0,26.0698,26.1328,26.0518,26.1148,5943296.0
2015-10-27 10:00:00,29.02,29.05,28.92,28.94,5340628.0,26.1148,26.1418,26.0248,26.0428,5340628.0
2015-10-27 10:10:00,28.94,28.98,28.9,28.97,4127812.0,26.0428,26.0788,26.0068,26.0698,4127812.0
2015-10-27 10:20:00,28.97,29.03,28.95,29.01,4145352.0,26.0698,26.1238,26.0518,26.1058,4145352.0
2015-10-27 10:30:00,29.0,29.04,28.92,29.04,4304788.0,26.0968,26.1328,26.0248,26.1328,4304788.0
2015-10-27 10:40:00,29.04,29.14,28.98,29.03,7341516.0,26.1328,26.2228,26.0788,26.1238,7341516.0
2015-10-27 10:50:00,29.03,29.07,29.02,29.05,3294664.0,26.1238,26.1598,26.1148,26.1418,3294664.0
2015-10-27 11:00:00,29.05,29.1,29.04,29.06,4048592.0,26.1418,26.1868,26.1328,26.1508,4048592.0
2015-10-27 11:10:00,29.06,29.06,28.97,28.98,3972860.0,26.1508,26.1508,26.0698,26.0788,3972860.0
2015-10-27 11:20:00,28.98,28.98,28.93,28.94,3568988.0,26.0788,26.0788,26.0338,26.0428,3568988.0
2015-10-27 11:30:00,28.94,28.94,28.84,28.9,6010868.0,26.0428,26.0428,25.9528,26.0068,6010868.0
2015-10-27 11:40:00,28.9,28.97,28.89,28.97,2783076.0,26.0068,26.0698,25.9978,26.0698,2783076.0
2015-10-27 11:50:00,28.97,28.97,28.9,28.92,3712216.0,26.0698,26.0698,26.0068,26.0248,3712216.0
2015-10-27 12:00:00,28.92,28.94,28.85,28.85,3091172.0,26.0248,26.0428,25.9618,25.9618,3091172.0
2015-10-27 12:10:00,28.85,28.86,28.73,28.75,6606396.0,25.9618,25.9708,25.8538,25.8718,6606396.0
2015-10-27 12:20:00,28.75,28.77,28.72,28.73,4513424.0,25.8718,25.8898,25.8448,25.8538,4513424.0
2015-10-27 12:30:00,28.73,28.75,28.69,28.7,3954524.0,25.8538,25.8718,25.8178,25.8268,3954524.0
2015-10-27 12:40:00,28.7,28.8,28.68,28.79,4173336.0,25.8268,25.9168,25.8089,25.9078,4173336.0
2015-10-27 12:50:00,28.79,28.82,28.75,28.81,2491292.0,25.9078,25.9348,25.8718,25.9258,2491292.0
2015-10-27 13:00:00,28.82,28.84,28.79,28.82,3231380.0,25.9348,25.9528,25.9078,25.9348,3231380.0
2015-10-27 13:10:00,28.82,28.93,28.81,28.86,4728512.0,25.9348,26.0338,25.9258,25.9708,4728512.0
2015-10-27 13:20:00,28.86,28.88,28.77,28.79,3128000.0,25.9708,25.9888,25.8898,25.9078,3128000.0
2015-10-27 13:30:00,28.79,28.84,28.79,28.83,3343620.0,25.9078,25.9528,25.9078,25.9438,3343620.0
2015-10-27 13:40:00,28.83,28.9,28.83,28.87,3722884.0,25.9438,26.0068,25.9438,25.9798,3722884.0
2015-10-27 13:50:00,28.87,28.87,28.77,28.78,3056148.0,25.9798,25.9798,25.8898,25.8988,3056148.0
2015-10-27 14:00:00,28.78,28.81,28.75,28.78,3817760.0,25.8988,25.9258,25.8718,25.8988,3817760.0
2015-10-27 14:10:00,28.78,28.8,28.75,28.79,2599520.0,25.8988,25.9168,25.8718,25.9078,2599520.0
2015-10-27 14:20:00,28.79,28.83,28.78,28.81,2553056.0,25.9078,25.9438,25.8988,25.9258,2553056.0
2015-10-27 14:30:00,28.81,28.83,28.8,28.82,2752340.0,25.9258,25.9438,25.9168,25.9348,2752340.0
2015-10-27 14:40:00,28.82,28.82,28.75,28.76,3233856.0,25.9348,25.9348,25.8718,25.8808,3233856.0
2015-10-27 14:50:00,28.77,28.78,28.73,28.73,3772560.0,25.8898,25.8988,25.8538,25.8538,3772560.0
2015-10-27 15:00:00,28.73,28.77,28.7,28.75,4376300.0,25.8538,25.8898,25.8268,25.8718,4376300.0
2015-10-27 15:10:00,28.75,28.75,28.64,28.65,6202972.0,25.8718,25.8718,25.7729,25.7819,6202972.0
2015-10-27 15:20:00,28.65,28.68,28.63,28.68,7666832.0,25.7819,25.8089,25.7639,25.8089,7666832.0
2015-10-27 15:30:00,28.68,28.68,28.5,28.5,11974988.0,25.8089,25.8089,25.6469,25.6469,11974988.0
2015-10-27 15:40:00,28.5,28.64,28.5,28.59,9833280.0,25.6469,25.7729,25.6469,25.7279,9833280.0
2015-10-27 15:50:00,28.59,28.65,28.56,28.65,15191988.0,25.7279,25.7819,25.7009,25.7819,15191988.0
2015-10-28 09:30:00,29.23,29.39,29.06,29.24,31361340.0,26.3038,26.4478,26.1508,26.3128,31361340.0
2015-10-28 09:40:00,29.25,29.49,29.24,29.41,20892572.0,26.3218,26.5378,26.3128,26.4658,20892572.0
2015-10-28 09:50:00,29.41,29.42,29.16,29.23,16005716.0,26.4658,26.4748,26.2408,26.3038,16005716.0
2015-10-28 10:00:00,29.23,29.25,29.06,29.2,13407112.0,26.3038,26.3218,26.1508,26.2768,13407112.0
2015-10-28 10:10:00,29.2,29.25,29.02,29.08,11598796.0,26.2768,26.3218,26.1148,26.1688,11598796.0
2015-10-28 10:20:00,29.08,29.19,29.02,29.16,9541324.0,26.1688,26.2678,26.1148,26.2408,9541324.0
2015-10-28 10:30:00,29.16,29.25,29.14,29.18,8946640.0,26.2408,26.3218,26.2228,26.2588,8946640.0
2015-10-28 10:40:00,29.19,29.23,29.15,29.21,5643796.0,26.2678,26.3038,26.2318,26.2858,5643796.0
2015-10-28 10:50:00,29.21,29.25,29.18,29.22,4128288.0,26.2858,26.3218,26.2588,26.2948,4128288.0
2015-10-28 11:00:00,29.22,29.22,29.1,29.16,5873788.0,26.2948,26.2948,26.1868,26.2408,5873788.0
2015-10-28 11:10:00,29.16,29.23,29.15,29.21,4393996.0,26.2408,26.3038,26.2318,26.2858,4393996.0
2015-10-28 11:20:00,29.21,29.3,29.19,29.28,6442796.0,26.2858,26.3668,26.2678,26.3488,6442796.0
2015-10-28 11:30:00,29.28,29.35,29.27,29.33,5919308.0,26.3488,26.4118,26.3398,26.3938,5919308.0
2015-10-28 11:40:00,29.33,29.35,29.3,29.34,4665796.0,26.3938,26.4118,26.3668,26.4028,4665796.0
2015-10-28 11:50:00,29.34,29.36,29.33,29.36,4213836.0,26.4028,26.4208,26.3938,26.4208,4213836.0
2015-10-28 12:00:00,29.36,29.44,29.36,29.42,7132760.0,26.4208,26.4928,26.4208,26.4748,7132760.0
2015-10-28 12:10:00,29.42,29.46,29.38,29.46,5299556.0,26.4748,26.5108,26.4388,26.5108,5299556.0
2015-10-28 12:20:00,29.46,29.51,29.45,29.49,7605092.0,26.5108,26.5558,26.5018,26.5378,7605092.0
2015-10-28 12:30:00,29.49,29.49,29.4,29.41,4343172.0,26.5378,26.5378,26.4568,26.4658,4343172.0
2015-10-28 12:40:00,29.41,29.43,29.36,29.37,4154568.0,26.4658,26.4838,26.4208,26.4298,4154568.0
2015-10-28 12:50:00,29.37,29.46,29.37,29.43,4272036.0,26.4298,26.5108,26.4298,26.4838,4272036.0
2015-10-28 13:00:00,29.43,29.46,29.39,29.42,3418088.0,26.4838,26.5108,26.4478,26.4748,3418088.0
2015-10-28 13:10:00,29.42,29.47,29.41,29.46,2999580.0,26.4748,26.5198,26.4658,26.5108,2999580.0
2015-10-28 13:20:00,29.46,29.53,29.46,29.49,6783828.0,26.5108,26.5738,26.5108,26.5378,6783828.0
2015-10-28 13:30:00,29.49,29.5,29.47,29.49,4032864.0,26.5378,26.5468,26.5198,26.5378,4032864.0
2015-10-28 13:40:00,29.49,29.5,29.4,29.4,4865944.0,26.5378,26.5468,26.4568,26.4568,4865944.0
2015-10-28 13:50:00,29.4,29.45,29.38,29.41,5980048.0,26.4568,26.5018,26.4388,26.4658,5980048.0
2015-10-28 14:00:00,29.41,29.46,29.3,29.43,9472408.0,26.4658,26.5108,26.3668,26.4838,9472408.0
2015-10-28 14:10:00,29.42,29.43,29.27,29.38,7706896.0,26.4748,26.4838,26.3398,26.4388,7706896.0
2015-10-28 14:20:00,29.37,29.47,29.37,29.39,5892024.0,26.4298,26.5198,26.4298,26.4478,5892024.0
2015-10-28 14:30:00,29.39,29.45,29.33,29.41,4386884.0,26.4478,26.5018,26.3938,26.4658,4386884.0
2015-10-28 14:40:00,29.41,29.52,29.36,29.5,6263520.0,26.4658,26.5648,26.4208,26.5468,6263520.0
2015-10-28 14:50:00,29.5,29.53,29.48,29.53,4966636.0,26.5468,26.5738,26.5288,26.5738,4966636.0
2015-10-28 15:00:00,29.53,29.62,29.53,29.6,8173496.0,26.5738,26.6547,26.5738,26.6367,8173496.0
2015-10-28 15:10:00,29.6,29.67,29.6,29.66,6191532.0,26.6367,26.6997,26.6367,26.6907,6191532.0
2015-10-28 15:20:00,29.66,29.72,29.58,29.7,7542000.0,26.6907,26.7447,26.6188,26.7267,7542000.0
2015-10-28 15:30:00,29.7,29.81,29.69,29.8,10424040.0,26.7267,26.8257,26.7177,26.8167,10424040.0
2015-10-28 15:40:00,29.81,29.81,29.74,29.77,9055432.0,26.8257,26.8257,26.7627,26.7897,9055432.0
2015-10-28 15:50:00,29.77,29.83,29.72,29.83,14528468.0,26.7897,26.8437,26.7447,26.8437,14528468.0
2015-10-29 09:30:00,29.68,29.8,29.63,29.77,12575328.0,26.7087,26.8167,26.6637,26.7897,12575328.0
2015-10-29 09:40:00,29.76,29.76,29.61,29.65,8321804.0,26.7807,26.7807,26.6457,26.6817,8321804.0
2015-10-29 09:50:00,29.66,29.68,29.58,29.62,6156620.0,26.6907,26.7087,26.6188,26.6547,6156620.0
2015-10-29 10:00:00,29.62,29.69,29.57,29.64,5648308.0,26.6547,26.7177,26.6098,26.6727,5648308.0
2015-10-29 10:10:00,29.64,29.8,29.64,29.72,6966160.0,26.6727,26.8167,26.6727,26.7447,6966160.0
2015-10-29 10:20:00,29.72,29.75,29.66,29.67,5204656.0,26.7447,26.7717,26.6907,26.6997,5204656.0
2015-10-29 10:30:00,29.67,29.74,29.67,29.7,3398452.0,26.6997,26.7627,26.6997,26.7267,3398452.0
2015-10-29 10:40:00,29.7,29.77,29.68,29.69,3937532.0,26.7267,26.7897,26.7087,26.7177,3937532.0
2015-10-29 10:50:00,29.69,29.72,29.66,29.66,3296056.0,26.7177,26.7447,26.6907,26.6907,3296056.0
2015-10-29 11:00:00,29.66,29.69,29.62,29.69,3642592.0,26.6907,26.7177,26.6547,26.7177,3642592.0
2015-10-29 11:10:00,29.69,29.7,29.63,29.68,2677352.0,26.7177,26.7267,26.6637,26.7087,2677352.0
2015-10-29 11:20:00,29.68,29.69,29.65,29.65,2204344.0,26.7087,26.7177,26.6817,26.6817,2204344.0
2015-10-29 11:30:00,29.65,29.7,29.65,29.65,2657736.0,26.6817,26.7267,26.6817,26.6817,2657736.0
2015-10-29 11:40:00,29.65,29.71,29.64,29.71,2240392.0,26.6817,26.7357,26.6727,26.7357,2240392.0
2015-10-29 11:50:00,29.71,29.73,29.68,29.72,2008796.0,26.7357,26.7537,26.7087,26.7447,2008796.0
2015-10-29 12:00:00,29.72,29.73,29.7,29.7,1800140.0,26.7447,26.7537,26.7267,26.7267,1800140.0
2015-10-29 12:10:00,29.7,29.73,29.68,29.72,1705416.0,26.7267,26.7537,26.7087,26.7447,1705416.0
2015-10-29 12:20:00,29.72,29.82,29.72,29.81,3494760.0,26.7447,26.8347,26.7447,26.8257,3494760.0
2015-10-29 12:30:00,29.82,29.85,29.81,29.82,4194184.0,26.8347,26.8617,26.8257,26.8347,4194184.0
2015-10-29 12:40:00,29.82,29.93,29.81,29.92,4920152.0,26.8347,26.9337,26.8257,26.9247,4920152.0
2015-10-29 12:50:00,29.93,29.96,29.89,29.95,3979984.0,26.9337,26.9607,26.8977,26.9517,3979984.0
2015-10-29 13:00:00,29.95,29.96,29.89,29.91,3895288.0,26.9517,26.9607,26.8977,26.9157,3895288.0
2015-10-29 13:10:00,29.91,29.97,29.89,29.94,2751344.0,26.9157,26.9697,26.8977,26.9427,2751344.0
2015-10-29 13:20:00,29.94,29.94,29.9,29.91,1959908.0,26.9427,26.9427,26.9067,26.9157,1959908.0
2015-10-29 13:30:00,29.91,29.93,29.83,29.84,3862924.0,26.9157,26.9337,26.8437,26.8527,3862924.0
2015-10-29 13:40:00,29.84,29.93,29.84,29.91,3313896.0,26.8527,26.9337,26.8527,26.9157,3313896.0
2015-10-29 13:50:00,29.91,29.97,29.91,29.95,3586832.0,26.9157,26.9697,26.9157,26.9517,3586832.0
2015-10-29 14:00:00,29.95,30.02,29.93,30.01,6141152.0,26.9517,27.0147,26.9337,27.0057,6141152.0
2015-10-29 14:10:00,30.01,30.03,29.97,30.03,3672500.0,27.0057,27.0237,26.9697,27.0237,3672500.0
2015-10-29 14:20:00,30.03,30.1,30.02,30.07,5490512.0,27.0237,27.0867,27.0147,27.0597,5490512.0
2015-10-29 14:30:00,30.07,30.09,30.04,30.08,3924932.0,27.0597,27.0777,27.0327,27.0687,3924932.0
2015-10-29 14:40:00,30.08,30.13,30.08,30.1,5208196.0,27.0687,27.1137,27.0687,27.0867,5208196.0
2015-10-29 14:50:00,30.1,30.14,30.09,30.12,3596300.0,27.0867,27.1227,27.0777,27.1047,3596300.0
2015-10-29 15:00:00,30.12,30.12,30.03,30.08,5167688.0,27.1047,27.1047,27.0237,27.0687,5167688.0
2015-10-29 15:10:00,30.08,30.14,30.08,30.13,5411784.0,27.0687,27.1227,27.0687,27.1137,5411784.0
2015-10-29 15:20:00,30.13,30.15,30.1,30.11,5318032.0,27.1137,27.1317,27.0867,27.0957,5318032.0
2015-10-29 15:30:00,30.1,30.16,30.1,30.14,5855468.0,27.0867,27.1407,27.0867,27.1227,5855468.0
2015-10-29 15:40:00,30.15,30.17,30.14,30.15,6786812.0,27.1317,27.1497,27.1227,27.1317,6786812.0
2015-10-29 15:50:00,30.15,30.15,30.11,30.13,10078004.0,27.1317,27.1317,27.0957,27.1137,10078004.0
2015-10-30 09:30:00,30.25,30.3,30.19,30.22,11616008.0,27.2217,27.2667,27.1677,27.1947,11616008.0
2015-10-30 09:40:00,30.22,30.25,30.11,30.25,9643648.0,27.1947,27.2217,27.0957,27.2217,9643648.0
2015-10-30 09:50:00,30.25,30.31,30.2,30.23,6670820.0,27.2217,27.2757,27.1767,27.2037,6670820.0
2015-10-30 10:00:00,30.23,30.28,30.14,30.15,6066544.0,27.2037,27.2487,27.1227,27.1317,6066544.0
2015-10-30 10:10:00,30.16,30.25,30.16,30.25,5046440.0,27.1407,27.2217,27.1407,27.2217,5046440.0
2015-10-30 10:20:00,30.25,30.25,30.16,30.21,5193980.0,27.2217,27.2217,27.1407,27.1857,5193980.0
2015-10-30 10:30:00,30.21,30.25,30.2,30.22,3898532.0,27.1857,27.2217,27.1767,27.1947,3898532.0
2015-10-30 10:40:00,30.22,30.23,30.13,30.18,5195384.0,27.1947,27.2037,27.1137,27.1587,5195384.0
2015-10-30 10:50:00,30.18,30.18,30.1,30.14,4757996.0,27.1587,27.1587,27.0867,27.1227,4757996.0
2015-10-30 11:00:00,30.15,30.15,30.04,30.04,4684384.0,27.1317,27.1317,27.0327,27.0327,4684384.0
2015-10-30 11:10:00,30.04,30.07,29.98,30.0,5927412.0,27.0327,27.0597,26.9787,26.9967,5927412.0
2015-10-30 11:20:00,30.0,30.02,29.98,30.01,4407656.0,26.9967,27.0147,26.9787,27.0057,4407656.0
2015-10-30 11:30:00,30.01,30.09,30.01,30.03,4560300.0,27.0057,27.0777,27.0057,27.0237,4560300.0
2015-10-30 11:40:00,30.02,30.06,30.0,30.02,2471052.0,27.0147,27.0507,26.9967,27.0147,2471052.0
2015-10-30 11:50:00,30.02,30.1,30.02,30.09,3567368.0,27.0147,27.0867,27.0147,27.0777,3567368.0
2015-10-30 12:00:00,30.08,30.09,30.02,30.05,2599404.0,27.0687,27.0777,27.0147,27.0417,2599404.0
2015-10-30 12:10:00,30.05,30.15,30.05,30.14,3228256.0,27.0417,27.1317,27.0417,27.1227,3228256.0
2015-10-30 12:20:00,30.14,30.16,30.12,30.12,2734844.0,27.1227,27.1407,27.1047,27.1047,2734844.0
2015-10-30 12:30:00,30.12,30.2,30.12,30.17,2742660.0,27.1047,27.1767,27.1047,27.1497,2742660.0
2015-10-30 12:40:00,30.17,30.18,30.12,30.13,2552188.0,27.1497,27.1587,27.1047,27.1137,2552188.0
2015-10-30 12:50:00,30.13,30.18,30.13,30.17,2594960.0,27.1137,27.1587,27.1137,27.1497,2594960.0
2015-10-30 13:00:00,30.17,30.17,30.13,30.14,2220220.0,27.1497,27.1497,27.1137,27.1227,2220220.0
2015-10-30 13:10:00,30.14,30.15,30.08,30.09,2081264.0,27.1227,27.1317,27.0687,27.0777,2081264.0
2015-10-30 13:20:00,30.09,30.11,30.07,30.09,2437192.0,27.0777,27.0957,27.0597,27.0777,2437192.0
2015-10-30 13:30:00,30.09,30.14,30.07,30.14,3221356.0,27.0777,27.1227,27.0597,27.1227,3221356.0
2015-10-30 13:40:00,30.14,30.15,30.09,30.12,2412752.0,27.1227,27.1317,27.0777,27.1047,2412752.0
2015-10-30 13:50:00,30.12,30.14,30.09,30.1,1995584.0,27.1047,27.1227,27.0777,27.0867,1995584.0
2015-10-30 14:00:00,30.1,30.12,30.07,30.07,2337156.0,27.0867,27.1047,27.0597,27.0597,2337156.0
2015-10-30 14:10:00,30.07,30.09,30.05,30.05,2162140.0,27.0597,27.0777,27.0417,27.0417,2162140.0
2015-10-30 14:20:00,30.05,30.05,29.98,29.99,4081740.0,27.0417,27.0417,26.9787,26.9877,4081740.0
2015-10-30 14:30:00,29.99,30.04,29.98,29.99,2319464.0,26.9877,27.0327,26.9787,26.9877,2319464.0
2015-10-30 14:40:00,30.0,30.0,29.91,29.94,5819608.0,26.9967,26.9967,26.9157,26.9427,5819608.0
2015-10-30 14:50:00,29.94,29.96,29.9,29.91,2879448.0,26.9427,26.9607,26.9067,26.9157,2879448.0
2015-10-30 15:00:00,29.91,29.95,29.86,29.95,4205420.0,26.9157,26.9517,26.8707,26.9517,4205420.0
2015-10-30 15:10:00,29.95,29.98,29.92,29.95,2995424.0,26.9517,26.9787,26.9247,26.9517,2995424.0
2015-10-30 15:20:00,29.95,29.98,29.89,29.9,3254048.0,26.9517,26.9787,26.8977,26.9067,3254048.0
2015-10-30 15:30:00,29.9,29.97,29.89,29.96,4026556.0,26.9067,26.9697,26.8977,26.9607,4026556.0
2015-10-30 15:40:00,29.96,30.03,29.94,30.01,6637944.0,26.9607,27.0237,26.9427,27.0057,6637944.0
2015-10-30 15:50:00,30.01,30.01,29.88,29.88,12181124.0,27.0057,27.0057,26.8887,26.8887,12181124.0
2015-11-02 09:30:00,29.97,30.0,29.9,29.97,7481560.0,26.9697,26.9967,26.9067,26.9697,7481560.0
2015-11-02 09:40:00,29.97,30.02,29.94,30.0,5661308.0,26.9697,27.0147,26.9427,26.9967,5661308.0
2015-11-02 09:50:00,30.0,30.09,29.98,30.05,6333232.0,26.9967,27.0777,26.9787,27.0417,6333232.0
2015-11-02 10:00:00,30.07,30.17,30.02,30.16,5689428.0,27.0597,27.1497,27.0147,27.1407,5689428.0
2015-11-02 10:10:00,30.16,30.16,30.1,30.14,3861308.0,27.1407,27.1407,27.0867,27.1227,3861308.0
2015-11-02 10:20:00,30.14,30.22,30.12,30.2,4721592.0,27.1227,27.1947,27.1047,27.1767,4721592.0
2015-11-02 10:30:00,30.2,30.23,30.16,30.21,3874280.0,27.1767,27.2037,27.1407,27.1857,3874280.0
2015-11-02 10:40:00,30.21,30.22,30.15,30.18,3240164.0,27.1857,27.1947,27.1317,27.1587,3240164.0
2015-11-02 10:50:00,30.18,30.24,30.18,30.23,2658156.0,27.1587,27.2127,27.1587,27.2037,2658156.0
2015-11-02 11:00:00,30.24,30.25,30.2,30.24,3615824.0,27.2127,27.2217,27.1767,27.2127,3615824.0
2015-11-02 11:10:00,30.24,30.26,30.2,30.21,3507376.0,27.2127,27.2307,27.1767,27.1857,3507376.0
2015-11-02 11:20:00,30.21,30.22,30.17,30.2,2957400.0,27.1857,27.1947,27.1497,27.1767,2957400.0
2015-11-02 11:30:00,30.2,30.2,30.16,30.18,2327808.0,27.1767,27.1767,27.1407,27.1587,2327808.0
2015-11-02 11:40:00,30.18,30.2,30.17,30.2,1837540.0,27.1587,27.1767,27.1497,27.1767,1837540.0
2015-11-02 11:50:00,30.21,30.25,30.2,30.23,2993796.0,27.1857,27.2217,27.1767,27.2037,2993796.0
2015-11-02 12:00:00,30.23,30.25,30.21,30.21,1718328.0,27.2037,27.2217,27.1857,27.1857,1718328.0
2015-11-02 12:10:00,30.21,30.23,30.19,30.22,1691428.0,27.1857,27.2037,27.1677,27.1947,1691428.0
2015-11-02 12:20:00,30.22,30.24,30.22,30.22,1179180.0,27.1947,27.2127,27.1947,27.1947,1179180.0
2015-11-02 12:30:00,30.23,30.23,30.18,30.21,1885004.0,27.2037,27.2037,27.1587,27.1857,1885004.0
2015-11-02 12:40:00,30.21,30.22,30.19,30.22,1539936.0,27.1857,27.1947,27.1677,27.1947,1539936.0
2015-11-02 12:50:00,30.21,30.25,30.21,30.22,1699960.0,27.1857,27.2217,27.1857,27.1947,1699960.0
2015-11-02 13:00:00,30.22,30.23,30.21,30.22,1313964.0,27.1947,27.2037,27.1857,27.1947,1313964.0
2015-11-02 13:10:00,30.22,30.22,30.19,30.2,1371768.0,27.1947,27.1947,27.1677,27.1767,1371768.0
2015-11-02 13:20:00,30.2,30.23,30.2,30.23,960976.0,27.1767,27.2037,27.1767,27.2037,960976.0
2015-11-02 13:30:00,30.23,30.24,30.22,30.23,1907876.0,27.2037,27.2127,27.1947,27.2037,1907876.0
2015-11-02 13:40:00,30.23,30.23,30.2,30.22,1246124.0,27.2037,27.2037,27.1767,27.1947,1246124.0
2015-11-02 13:50:00,30.22,30.24,30.22,30.24,1290972.0,27.1947,27.2127,27.1947,27.2127,1290972.0
2015-11-02 14:00:00,30.24,30.25,30.21,30.22,1752100.0,27.2127,27.2217,27.1857,27.1947,1752100.0
2015-11-02 14:10:00,30.22,30.23,30.21,30.23,1538984.0,27.1947,27.2037,27.1857,27.2037,1538984.0
2015-11-02 14:20:00,30.23,30.24,30.22,30.23,1600072.0,27.2037,27.2127,27.1947,27.2037,1600072.0
2015-11-02 14:30:00,30.23,30.24,30.21,30.22,1570860.0,27.2037,27.2127,27.1857,27.1947,1570860.0
2015-11-02 14:40:00,30.22,30.23,30.2,30.2,1734088.0,27.1947,27.2037,27.1767,27.1767,1734088.0
2015-11-02 14:50:00,30.2,30.24,30.18,30.23,2931540.0,27.1767,27.2127,27.1587,27.2037,2931540.0
2015-11-02 15:00:00,30.23,30.24,30.2,30.22,1977244.0,27.2037,27.2127,27.1767,27.1947,1977244.0
2015-11-02 15:10:00,30.22,30.29,30.22,30.28,3380140.0,27.1947,27.2577,27.1947,27.2487,3380140.0
2015-11-02 15:20:00,30.28,30.31,30.28,30.29,3947952.0,27.2487,27.2757,27.2487,27.2577,3947952.0
2015-11-02 15:30:00,30.29,30.32,30.28,30.29,2681152.0,27.2577,27.2847,27.2487,27.2577,2681152.0
2015-11-02 15:40:00,30.29,30.34,30.26,30.29,4586448.0,27.2577,27.3027,27.2307,27.2577,4586448.0
2015-11-02 15:50:00,30.29,30.34,30.25,30.3,5836044.0,27.2577,27.3027,27.2217,27.2667,5836044.0
2015-11-03 09:30:00,30.2,30.4,30.18,30.37,9570096.0,27.1767,27.3567,27.1587,27.3297,9570096.0
2015-11-03 09:40:00,30.37,30.46,30.36,30.39,8109640.0,27.3297,27.4107,27.3207,27.3477,8109640.0
2015-11-03 09:50:00,30.39,30.43,30.32,30.39,5553816.0,27.3477,27.3837,27.2847,27.3477,5553816.0
2015-11-03 10:00:00,30.39,30.48,30.39,30.47,6127504.0,27.3477,27.4287,27.3477,27.4197,6127504.0
2015-11-03 10:10:00,30.47,30.59,30.46,30.58,8065596.0,27.4197,27.5276,27.4107,27.5186,8065596.0
2015-11-03 10:20:00,30.58,30.61,30.55,30.57,6258396.0,27.5186,27.5456,27.4916,27.5096,6258396.0
2015-11-03 10:30:00,30.57,30.66,30.56,30.64,5083380.0,27.5096,27.5906,27.5006,27.5726,5083380.0
2015-11-03 10:40:00,30.64,30.68,30.59,30.68,5376008.0,27.5726,27.6086,27.5276,27.6086,5376008.0
2015-11-03 10:50:00,30.68,30.7,30.63,30.63,4691632.0,27.6086,27.6266,27.5636,27.5636,4691632.0
2015-11-03 11:00:00,30.64,30.66,30.58,30.63,3661924.0,27.5726,27.5906,27.5186,27.5636,3661924.0
2015-11-03 11:10:00,30.63,30.66,30.61,30.61,2672616.0,27.5636,27.5906,27.5456,27.5456,2672616.0
2015-11-03 11:20:00,30.61,30.64,30.55,30.57,3477944.0,27.5456,27.5726,27.4916,27.5096,3477944.0
2015-11-03 11:30:00,30.57,30.62,30.55,30.6,3692532.0,27.5096,27.5546,27.4916,27.5366,3692532.0
2015-11-03 11:40:00,30.59,30.66,30.58,30.65,3225692.0,27.5276,27.5906,27.5186,27.5816,3225692.0
2015-11-03 11:50:00,30.65,30.65,30.59,30.62,2715732.0,27.5816,27.5816,27.5276,27.5546,2715732.0
2015-11-03 12:00:00,30.62,30.64,30.6,30.64,2223396.0,27.5546,27.5726,27.5366,27.5726,2223396.0
2015-11-03 12:10:00,30.64,30.65,30.61,30.63,1780888.0,27.5726,27.5816,27.5456,27.5636,1780888.0
2015-11-03 12:20:00,30.63,30.67,30.63,30.65,2225208.0,27.5636,27.5996,27.5636,27.5816,2225208.0
2015-11-03 12:30:00,30.65,30.66,30.64,30.64,1472944.0,27.5816,27.5906,27.5726,27.5726,1472944.0
2015-11-03 12:40:00,30.64,30.65,30.61,30.63,1601088.0,27.5726,27.5816,27.5456,27.5636,1601088.0
2015-11-03 12:50:00,30.63,30.66,30.62,30.64,1429376.0,27.5636,27.5906,27.5546,27.5726,1429376.0
2015-11-03 13:00:00,30.64,30.67,30.63,30.65,1504412.0,27.5726,27.5996,27.5636,27.5816,1504412.0
2015-11-03 13:10:00,30.65,30.68,30.65,30.68,1766492.0,27.5816,27.6086,27.5816,27.6086,1766492.0
2015-11-03 13:20:00,30.68,30.69,30.66,30.68,1598192.0,27.6086,27.6176,27.5906,27.6086,1598192.0
2015-11-03 13:30:00,30.68,30.74,30.67,30.72,3490260.0,27.6086,27.6626,27.5996,27.6446,3490260.0
2015-11-03 13:40:00,30.72,30.79,30.71,30.79,5121240.0,27.6446,27.7076,27.6356,27.7076,5121240.0
2015-11-03 13:50:00,30.79,30.8,30.75,30.79,2810132.0,27.7076,27.7166,27.6716,27.7076,2810132.0
2015-11-03 14:00:00,30.79,30.87,30.78,30.87,4775540.0,27.7076,27.7796,27.6986,27.7796,4775540.0
2015-11-03 14:10:00,30.87,30.87,30.83,30.84,3654920.0,27.7796,27.7796,27.7436,27.7526,3654920.0
2015-11-03 14:20:00,30.84,30.86,30.81,30.83,2681680.0,27.7526,27.7706,27.7256,27.7436,2681680.0
2015-11-03 14:30:00,30.83,30.87,30.82,30.85,3005844.0,27.7436,27.7796,27.7346,27.7616,3005844.0
2015-11-03 14:40:00,30.85,30.86,30.78,30.8,3648784.0,27.7616,27.7706,27.6986,27.7166,3648784.0
2015-11-03 14:50:00,30.8,30.84,30.78,30.84,3519284.0,27.7166,27.7526,27.6986,27.7526,3519284.0
2015-11-03 15:00:00,30.83,30.84,30.79,30.83,3740656.0,27.7436,27.7526,27.7076,27.7436,3740656.0
2015-11-03 15:10:00,30.83,30.85,30.81,30.83,3222092.0,27.7436,27.7616,27.7256,27.7436,3222092.0
2015-11-03 15:20:00,30.83,30.83,30.72,30.72,4418900.0,27.7436,27.7436,27.6446,27.6446,4418900.0
2015-11-03 15:30:00,30.72,30.74,30.68,30.68,6124360.0,27.6446,27.6626,27.6086,27.6086,6124360.0
2015-11-03 15:40:00,30.68,30.7,30.63,30.7,4519988.0,27.6086,27.6266,27.5636,27.6266,4519988.0
2015-11-03 15:50:00,30.7,30.7,30.61,30.65,7657320.0,27.6266,27.6266,27.5456,27.5816,7657320.0
2015-11-04 09:30:00,30.78,30.96,30.76,30.91,12671580.0,27.6986,27.8606,27.6806,27.8156,12671580.0
2015-11-04 09:40:00,30.91,30.94,30.78,30.8,8230624.0,27.8156,27.8426,27.6986,27.7166,8230624.0
2015-11-04 09:50:00,30.8,30.85,30.73,30.81,7627664.0,27.7166,27.7616,27.6536,27.7256,7627664.0
2015-11-04 10:00:00,30.81,30.84,30.75,30.79,4799216.0,27.7256,27.7526,27.6716,27.7076,4799216.0
2015-11-04 10:10:00,30.79,30.79,30.69,30.77,6488896.0,27.7076,27.7076,27.6176,27.6896,6488896.0
2015-11-04 10:20:00,30.77,30.77,30.63,30.68,5816132.0,27.6896,27.6896,27.5636,27.6086,5816132.0
2015-11-04 10:30:00,30.68,30.73,30.61,30.61,5240592.0,27.6086,27.6536,27.5456,27.5456,5240592.0
2015-11-04 10:40:00,30.61,30.65,30.55,30.58,5672444.0,27.5456,27.5816,27.4916,27.5186,5672444.0
2015-11-04 10:50:00,30.58,30.61,30.49,30.53,6017384.0,27.5186,27.5456,27.4377,27.4736,6017384.0
2015-11-04 11:00:00,30.53,30.53,30.44,30.47,5257404.0,27.4736,27.4736,27.3927,27.4197,5257404.0
2015-11-04 11:10:00,30.47,30.64,30.46,30.61,4614700.0,27.4197,27.5726,27.4107,27.5456,4614700.0
2015-11-04 11:20:00,30.61,30.67,30.6,30.65,4015120.0,27.5456,27.5996,27.5366,27.5816,4015120.0
2015-11-04 11:30:00,30.65,30.7,30.61,30.69,4052564.0,27.5816,27.6266,27.5456,27.6176,4052564.0
2015-11-04 11:40:00,30.69,30.69,30.63,30.68,2298052.0,27.6176,27.6176,27.5636,27.6086,2298052.0
2015-11-04 11:50:00,30.68,30.69,30.58,30.61,2802492.0,27.6086,27.6176,27.5186,27.5456,2802492.0
2015-11-04 12:00:00,30.6,30.68,30.58,30.67,2028440.0,27.5366,27.6086,27.5186,27.5996,2028440.0
2015-11-04 12:10:00,30.67,30.71,30.66,30.68,2470788.0,27.5996,27.6356,27.5906,27.6086,2470788.0
2015-11-04 12:20:00,30.68,30.7,30.63,30.64,1916136.0,27.6086,27.6266,27.5636,27.5726,1916136.0
2015-11-04 12:30:00,30.63,30.66,30.6,30.61,1828524.0,27.5636,27.5906,27.5366,27.5456,1828524.0
2015-11-04 12:40:00,30.61,30.61,30.53,30.53,2446576.0,27.5456,27.5456,27.4736,27.4736,2446576.0
2015-11-04 12:50:00,30.53,30.57,30.51,30.56,2364056.0,27.4736,27.5096,27.4556,27.5006,2364056.0
2015-11-04 13:00:00,30.56,30.58,30.48,30.51,3029684.0,27.5006,27.5186,27.4287,27.4556,3029684.0
2015-11-04 13:10:00,30.51,30.55,30.5,30.51,1834940.0,27.4556,27.4916,27.4467,27.4556,1834940.0
2015-11-04 13:20:00,30.52,30.53,30.48,30.53,2639332.0,27.4646,27.4736,27.4287,27.4736,2639332.0
2015-11-04 13:30:00,30.53,30.54,30.5,30.52,1744236.0,27.4736,27.4826,27.4467,27.4646,1744236.0
2015-11-04 13:40:00,30.52,30.52,30.47,30.51,1786168.0,27.4646,27.4646,27.4197,27.4556,1786168.0
2015-11-04 13:50:00,30.51,30.57,30.49,30.56,1892092.0,27.4556,27.5096,27.4377,27.5006,1892092.0
2015-11-04 14:00:00,30.55,30.6,30.53,30.6,2787164.0,27.4916,27.5366,27.4736,27.5366,2787164.0
2015-11-04 14:10:00,30.6,30.64,30.59,30.61,2631384.0,27.5366,27.5726,27.5276,27.5456,2631384.0
2015-11-04 14:20:00,30.61,30.61,30.55,30.57,2460744.0,27.5456,27.5456,27.4916,27.5096,2460744.0
2015-11-04 14:30:00,30.56,30.62,30.56,30.58,2524668.0,27.5006,27.5546,27.5006,27.5186,2524668.0
2015-11-04 14:40:00,30.58,30.61,30.58,30.59,2302848.0,27.5186,27.5456,27.5186,27.5276,2302848.0
2015-11-04 14:50:00,30.6,30.6,30.53,30.55,1893992.0,27.5366,27.5366,27.4736,27.4916,1893992.0
2015-11-04 15:00:00,30.55,30.57,30.5,30.54,2787776.0,27.4916,27.5096,27.4467,27.4826,2787776.0
2015-11-04 15:10:00,30.54,30.56,30.49,30.55,2793308.0,27.4826,27.5006,27.4377,27.4916,2793308.0
2015-11-04 15:20:00,30.55,30.57,30.52,30.52,2263644.0,27.4916,27.5096,27.4646,27.4646,2263644.0
2015-11-04 15:30:00,30.52,30.55,30.5,30.51,3073016.0,27.4646,27.4916,27.4467,27.4556,3073016.0
2015-11-04 15:40:00,30.51,30.52,30.47,30.48,3474988.0,27.4556,27.4646,27.4197,27.4287,3474988.0
2015-11-04 15:50:00,30.48,30.51,30.41,30.5,8034616.0,27.4287,27.4556,27.3657,27.4467,8034616.0
2015-11-05 09:30:00,30.46,30.64,30.45,30.63,10289560.0,27.5285,27.6912,27.5195,27.6822,10289560.0
2015-11-05 09:40:00,30.63,30.67,30.58,30.63,6919524.0,27.6822,27.7183,27.637,27.6822,6919524.0
2015-11-05 09:50:00,30.63,30.67,30.57,30.61,5633572.0,27.6822,27.7183,27.6279,27.6641,5633572.0
2015-11-05 10:00:00,30.61,30.66,30.48,30.5,5091120.0,27.6641,27.7093,27.5466,27.5647,5091120.0
2015-11-05 10:10:00,30.49,30.51,30.41,30.45,5258540.0,27.5556,27.5737,27.4833,27.5195,5258540.0
2015-11-05 10:20:00,30.45,30.49,30.28,30.28,6701148.0,27.5195,27.5556,27.3659,27.3659,6701148.0
2015-11-05 10:30:00,30.28,30.32,30.2,30.28,7121472.0,27.3659,27.402,27.2936,27.3659,7121472.0
2015-11-05 10:40:00,30.28,30.29,30.21,30.26,3513068.0,27.3659,27.3749,27.3026,27.3478,3513068.0
2015-11-05 10:50:00,30.26,30.35,30.25,30.28,3666644.0,27.3478,27.4291,27.3387,27.3659,3666644.0
2015-11-05 11:00:00,30.28,30.32,30.24,30.27,3144660.0,27.3659,27.402,27.3297,27.3568,3144660.0
2015-11-05 11:10:00,30.27,30.3,30.24,30.26,2395600.0,27.3568,27.3839,27.3297,27.3478,2395600.0
2015-11-05 11:20:00,30.26,30.3,30.26,30.26,2154736.0,27.3478,27.3839,27.3478,27.3478,2154736.0
2015-11-05 11:30:00,30.27,30.27,30.21,30.23,2749032.0,27.3568,27.3568,27.3026,27.3207,2749032.0
2015-11-05 11:40:00,30.23,30.27,30.21,30.26,3166116.0,27.3207,27.3568,27.3026,27.3478,3166116.0
2015-11-05 11:50:00,30.26,30.3,30.22,30.23,2402540.0,27.3478,27.3839,27.3116,27.3207,2402540.0
2015-11-05 12:00:00,30.23,30.24,30.18,30.19,3184568.0,27.3207,27.3297,27.2755,27.2845,3184568.0
2015-11-05 12:10:00,30.19,30.19,30.06,30.07,5494432.0,27.2845,27.2845,27.167,27.1761,5494432.0
2015-11-05 12:20:00,30.07,30.15,30.05,30.14,3278200.0,27.1761,27.2484,27.158,27.2393,3278200.0
2015-11-05 12:30:00,30.14,30.16,30.12,30.13,2145296.0,27.2393,27.2574,27.2213,27.2303,2145296.0
2015-11-05 12:40:00,30.13,30.2,30.13,30.14,2267116.0,27.2303,27.2936,27.2303,27.2393,2267116.0
2015-11-05 12:50:00,30.14,30.21,30.13,30.2,1968772.0,27.2393,27.3026,27.2303,27.2936,1968772.0
2015-11-05 13:00:00,30.2,30.24,30.19,30.24,2202060.0,27.2936,27.3297,27.2845,27.3297,2202060.0
2015-11-05 13:10:00,30.23,30.24,30.18,30.19,1535172.0,27.3207,27.3297,27.2755,27.2845,1535172.0
2015-11-05 13:20:00,30.19,30.21,30.15,30.17,1777228.0,27.2845,27.3026,27.2484,27.2664,1777228.0
2015-11-05 13:30:00,30.18,30.26,30.17,30.25,2152836.0,27.2755,27.3478,27.2664,27.3387,2152836.0
2015-11-05 13:40:00,30.25,30.26,30.2,30.21,1506528.0,27.3387,27.3478,27.2936,27.3026,1506528.0
2015-11-05 13:50:00,30.21,30.22,30.16,30.18,1712360.0,27.3026,27.3116,27.2574,27.2755,1712360.0
2015-11-05 14:00:00,30.18,30.22,30.13,30.14,1710956.0,27.2755,27.3116,27.2303,27.2393,1710956.0
2015-11-05 14:10:00,30.14,30.17,30.1,30.12,2138700.0,27.2393,27.2664,27.2032,27.2213,2138700.0
2015-11-05 14:20:00,30.12,30.15,30.11,30.12,1803796.0,27.2213,27.2484,27.2122,27.2213,1803796.0
2015-11-05 14:30:00,30.12,30.13,30.09,30.1,2435756.0,27.2213,27.2303,27.1941,27.2032,2435756.0
2015-11-05 14:40:00,30.1,30.14,30.08,30.08,2357588.0,27.2032,27.2393,27.1851,27.1851,2357588.0
2015-11-05 14:50:00,30.08,30.11,30.06,30.11,2087788.0,27.1851,27.2122,27.167,27.2122,2087788.0
2015-11-05 15:00:00,30.11,30.12,30.08,30.09,1554920.0,27.2122,27.2213,27.1851,27.1941,1554920.0
2015-11-05 15:10:00,30.09,30.14,30.08,30.13,2647676.0,27.1941,27.2393,27.1851,27.2303,2647676.0
2015-11-05 15:20:00,30.13,30.21,30.12,30.2,2614200.0,27.2303,27.3026,27.2213,27.2936,2614200.0
2015-11-05 15:30:00,30.2,30.2,30.17,30.19,2518060.0,27.2936,27.2936,27.2664,27.2845,2518060.0
2015-11-05 15:40:00,30.19,30.25,30.18,30.21,3789400.0,27.2845,27.3387,27.2755,27.3026,3789400.0
2015-11-05 15:50:00,30.21,30.25,30.21,30.23,6883436.0,27.3026,27.3387,27.3026,27.3207,6883436.0
2015-11-06 09:30:00,30.28,30.38,30.23,30.37,8223728.0,27.3659,27.4562,27.3207,27.4472,8223728.0
2015-11-06 09:40:00,30.36,30.45,30.32,30.32,6514756.0,27.4382,27.5195,27.402,27.402,6514756.0
2015-11-06 09:50:00,30.32,30.35,30.22,30.25,6023128.0,27.402,27.4291,27.3116,27.3387,6023128.0
2015-11-06 10:00:00,30.25,30.31,30.16,30.23,5369888.0,27.3387,27.393,27.2574,27.3207,5369888.0
2015-11-06 10:10:00,30.23,30.29,30.2,30.29,3337656.0,27.3207,27.3749,27.2936,27.3749,3337656.0
2015-11-06 10:20:00,30.29,30.3,30.25,30.3,3293176.0,27.3749,27.3839,27.3387,27.3839,3293176.0
2015-11-06 10:30:00,30.3,30.4,30.29,30.39,3726936.0,27.3839,27.4743,27.3749,27.4653,3726936.0
2015-11-06 10:40:00,30.39,30.44,30.34,30.36,3557176.0,27.4653,27.5105,27.4201,27.4382,3557176.0
2015-11-06 10:50:00,30.36,30.41,30.35,30.37,2679904.0,27.4382,27.4833,27.4291,27.4472,2679904.0
2015-11-06 11:00:00,30.37,30.41,30.33,30.4,2266836.0,27.4472,27.4833,27.411,27.4743,2266836.0
2015-11-06 11:10:00,30.4,30.43,30.34,30.36,2977236.0,27.4743,27.5014,27.4201,27.4382,2977236.0
2015-11-06 11:20:00,30.36,30.37,30.32,30.35,3218628.0,27.4382,27.4472,27.402,27.4291,3218628.0
2015-11-06 11:30:00,30.35,30.38,30.34,30.35,1860128.0,27.4291,27.4562,27.4201,27.4291,1860128.0
2015-11-06 11:40:00,30.35,30.39,30.33,30.37,2062064.0,27.4291,27.4653,27.411,27.4472,2062064.0
2015-11-06 11:50:00,30.37,30.38,30.34,30.35,2229188.0,27.4472,27.4562,27.4201,27.4291,2229188.0
2015-11-06 12:00:00,30.35,30.36,30.32,30.33,2035924.0,27.4291,27.4382,27.402,27.411,2035924.0
2015-11-06 12:10:00,30.33,30.37,30.32,30.35,1940152.0,27.411,27.4472,27.402,27.4291,1940152.0
2015-11-06 12:20:00,30.35,30.35,30.25,30.27,2454120.0,27.4291,27.4291,27.3387,27.3568,2454120.0
2015-11-06 12:30:00,30.27,30.27,30.18,30.2,2664528.0,27.3568,27.3568,27.2755,27.2936,2664528.0
2015-11-06 12:40:00,30.2,30.25,30.19,30.24,1886544.0,27.2936,27.3387,27.2845,27.3297,1886544.0
2015-11-06 12:50:00,30.24,30.25,30.22,30.24,1743276.0,27.3297,27.3387,27.3116,27.3297,1743276.0
2015-11-06 13:00:00,30.24,30.26,30.21,30.24,2180168.0,27.3297,27.3478,27.3026,27.3297,2180168.0
2015-11-06 13:10:00,30.24,30.25,30.23,30.25,1520248.0,27.3297,27.3387,27.3207,27.3387,1520248.0
2015-11-06 13:20:00,30.25,30.25,30.24,30.24,2059392.0,27.3387,27.3387,27.3297,27.3297,2059392.0
2015-11-06 13:30:00,30.24,30.3,30.24,30.28,1616184.0,27.3297,27.3839,27.3297,27.3659,1616184.0
2015-11-06 13:40:00,30.28,30.3,30.23,30.26,1252328.0,27.3659,27.3839,27.3207,27.3478,1252328.0
2015-11-06 13:50:00,30.27,30.27,30.24,30.27,1395608.0,27.3568,27.3568,27.3297,27.3568,1395608.0
2015-11-06 14:00:00,30.27,30.33,30.27,30.31,2376008.0,27.3568,27.411,27.3568,27.393,2376008.0
2015-11-06 14:10:00,30.31,30.32,30.24,30.26,2282576.0,27.393,27.402,27.3297,27.3478,2282576.0
2015-11-06 14:20:00,30.26,30.26,30.22,30.25,1698348.0,27.3478,27.3478,27.3116,27.3387,1698348.0
2015-11-06 14:30:00,30.25,30.25,30.2,30.2,1926632.0,27.3387,27.3387,27.2936,27.2936,1926632.0
2015-11-06 14:40:00,30.2,30.25,30.18,30.25,2535044.0,27.2936,27.3387,27.2755,27.3387,2535044.0
2015-11-06 14:50:00,30.25,30.25,30.2,30.23,1672624.0,27.3387,27.3387,27.2936,27.3207,1672624.0
2015-11-06 15:00:00,30.22,30.25,30.21,30.22,1259628.0,27.3116,27.3387,27.3026,27.3116,1259628.0
2015-11-06 15:10:00,30.22,30.25,30.21,30.23,1768080.0,27.3116,27.3387,27.3026,27.3207,1768080.0
2015-11-06 15:20:00,30.23,30.24,30.19,30.21,2334472.0,27.3207,27.3297,27.2845,27.3026,2334472.0
2015-11-06 15:30:00,30.21,30.25,30.2,30.21,2593756.0,27.3026,27.3387,27.2936,27.3026,2593756.0
2015-11-06 15:40:00,30.21,30.26,30.2,30.25,3286764.0,27.3026,27.3478,27.2936,27.3387,3286764.0
2015-11-06 15:50:00,30.25,30.28,30.24,30.27,5839536.0,27.3387,27.3659,27.3297,27.3568,5839536.0
2015-11-09 09:30:00,30.24,30.43,30.12,30.4,10424236.0,27.3297,27.5014,27.2213,27.4743,10424236.0
2015-11-09 09:40:00,30.4,30.45,30.32,30.39,5290964.0,27.4743,27.5195,27.402,27.4653,5290964.0
2015-11-09 09:50:00,30.39,30.42,30.31,30.32,4967476.0,27.4653,27.4924,27.393,27.402,4967476.0
2015-11-09 10:00:00,30.32,30.37,30.25,30.34,4826324.0,27.402,27.4472,27.3387,27.4201,4826324.0
2015-11-09 10:10:00,30.35,30.38,30.31,30.32,4022528.0,27.4291,27.4562,27.393,27.402,4022528.0
2015-11-09 10:20:00,30.31,30.32,30.19,30.26,4956816.0,27.393,27.402,27.2845,27.3478,4956816.0
2015-11-09 10:30:00,30.26,30.27,30.21,30.26,2938912.0,27.3478,27.3568,27.3026,27.3478,2938912.0
2015-11-09 10:40:00,30.26,30.32,30.23,30.29,2210324.0,27.3478,27.402,27.3207,27.3749,2210324.0
2015-11-09 10:50:00,30.29,30.33,30.27,30.3,2201756.0,27.3749,27.411,27.3568,27.3839,2201756.0
2015-11-09 11:00:00,30.3,30.32,30.22,30.23,3333208.0,27.3839,27.402,27.3116,27.3207,3333208.0
2015-11-09 11:10:00,30.23,30.25,30.15,30.21,3133532.0,27.3207,27.3387,27.2484,27.3026,3133532.0
2015-11-09 11:20:00,30.2,30.2,30.01,30.06,5073264.0,27.2936,27.2936,27.1218,27.167,5073264.0
2015-11-09 11:30:00,30.07,30.11,30.05,30.09,2534440.0,27.1761,27.2122,27.158,27.1941,2534440.0
2015-11-09 11:40:00,30.09,30.12,30.05,30.09,2781604.0,27.1941,27.2213,27.158,27.1941,2781604.0
2015-11-09 11:50:00,30.09,30.11,30.07,30.09,1689636.0,27.1941,27.2122,27.1761,27.1941,1689636.0
2015-11-09 12:00:00,30.09,30.18,30.08,30.15,3146220.0,27.1941,27.2755,27.1851,27.2484,3146220.0
2015-11-09 12:10:00,30.15,30.16,30.11,30.15,1657316.0,27.2484,27.2574,27.2122,27.2484,1657316.0
2015-11-09 12:20:00,30.14,30.16,30.12,30.14,1021036.0,27.2393,27.2574,27.2213,27.2393,1021036.0
2015-11-09 12:30:00,30.14,30.14,30.1,30.14,1053528.0,27.2393,27.2393,27.2032,27.2393,1053528.0
2015-11-09 12:40:00,30.14,30.18,30.14,30.14,1351708.0,27.2393,27.2755,27.2393,27.2393,1351708.0
2015-11-09 12:50:00,30.14,30.16,30.12,30.16,1054556.0,27.2393,27.2574,27.2213,27.2574,1054556.0
2015-11-09 13:00:00,30.16,30.23,30.15,30.17,2914524.0,27.2574,27.3207,27.2484,27.2664,2914524.0
2015-11-09 13:10:00,30.17,30.18,30.12,30.13,1416044.0,27.2664,27.2755,27.2213,27.2303,1416044.0
2015-11-09 13:20:00,30.13,30.17,30.12,30.14,1309328.0,27.2303,27.2664,27.2213,27.2393,1309328.0
2015-11-09 13:30:00,30.14,30.17,30.12,30.16,1109224.0,27.2393,27.2664,27.2213,27.2574,1109224.0
2015-11-09 13:40:00,30.16,30.18,30.13,30.14,985280.0,27.2574,27.2755,27.2303,27.2393,985280.0
2015-11-09 13:50:00,30.14,30.14,30.09,30.12,1485792.0,27.2393,27.2393,27.1941,27.2213,1485792.0
2015-11-09 14:00:00,30.12,30.13,30.09,30.12,1509896.0,27.2213,27.2303,27.1941,27.2213,1509896.0
2015-11-09 14:10:00,30.12,30.13,30.04,30.06,2479084.0,27.2213,27.2303,27.149,27.167,2479084.0
2015-11-09 14:20:00,30.06,30.11,30.06,30.08,1403748.0,27.167,27.2122,27.167,27.1851,1403748.0
2015-11-09 14:30:00,30.08,30.09,30.05,30.07,1476648.0,27.1851,27.1941,27.158,27.1761,1476648.0
2015-11-09 14:40:00,30.07,30.09,30.03,30.05,1700332.0,27.1761,27.1941,27.1399,27.158,1700332.0
2015-11-09 14:50:00,30.05,30.08,30.04,30.07,1255816.0,27.158,27.1851,27.149,27.1761,1255816.0
2015-11-09 15:00:00,30.06,30.1,30.04,30.08,1645276.0,27.167,27.2032,27.149,27.1851,1645276.0
2015-11-09 15:10:00,30.09,30.1,30.03,30.06,1971560.0,27.1941,27.2032,27.1399,27.167,1971560.0
2015-11-09 15:20:00,30.06,30.1,30.05,30.09,1751688.0,27.167,27.2032,27.158,27.1941,1751688.0
2015-11-09 15:30:00,30.09,30.16,30.09,30.16,2703324.0,27.1941,27.2574,27.1941,27.2574,2703324.0
2015-11-09 15:40:00,30.16,30.23,30.15,30.23,4003508.0,27.2574,27.3207,27.2484,27.3207,4003508.0
2015-11-09 15:50:00,30.23,30.23,30.14,30.15,6403048.0,27.3207,27.3207,27.2393,27.2484,6403048.0
2015-11-10 09:30:00,29.23,29.48,29.14,29.41,25605376.0,26.4169,26.6428,26.3356,26.5796,25605376.0
2015-11-10 09:40:00,29.41,29.42,29.22,29.3,11932128.0,26.5796,26.5886,26.4079,26.4802,11932128.0
2015-11-10 09:50:00,29.3,29.38,29.17,29.35,10102436.0,26.4802,26.5525,26.3627,26.5254,10102436.0
2015-11-10 10:00:00,29.35,29.43,29.3,29.31,6674760.0,26.5254,26.5977,26.4802,26.4892,6674760.0
2015-11-10 10:10:00,29.31,29.41,29.28,29.36,5755240.0,26.4892,26.5796,26.4621,26.5344,5755240.0
2015-11-10 10:20:00,29.36,29.38,29.29,29.36,4515996.0,26.5344,26.5525,26.4711,26.5344,4515996.0
2015-11-10 10:30:00,29.36,29.43,29.32,29.38,4622176.0,26.5344,26.5977,26.4982,26.5525,4622176.0
2015-11-10 10:40:00,29.38,29.38,29.3,29.38,3341416.0,26.5525,26.5525,26.4802,26.5525,3341416.0
2015-11-10 10:50:00,29.38,29.49,29.35,29.46,4074920.0,26.5525,26.6519,26.5254,26.6248,4074920.0
2015-11-10 11:00:00,29.45,29.47,29.4,29.43,3749680.0,26.6157,26.6338,26.5705,26.5977,3749680.0
2015-11-10 11:10:00,29.43,29.47,29.41,29.46,2917220.0,26.5977,26.6338,26.5796,26.6248,2917220.0
2015-11-10 11:20:00,29.46,29.52,29.44,29.45,4474192.0,26.6248,26.679,26.6067,26.6157,4474192.0
2015-11-10 11:30:00,29.45,29.47,29.39,29.39,3111948.0,26.6157,26.6338,26.5615,26.5615,3111948.0
2015-11-10 11:40:00,29.39,29.48,29.39,29.42,2712424.0,26.5615,26.6428,26.5615,26.5886,2712424.0
2015-11-10 11:50:00,29.42,29.43,29.35,29.37,2788872.0,26.5886,26.5977,26.5254,26.5434,2788872.0
2015-11-10 12:00:00,29.37,29.37,29.28,29.29,5257184.0,26.5434,26.5434,26.4621,26.4711,5257184.0
2015-11-10 12:10:00,29.29,29.3,29.23,29.28,6301164.0,26.4711,26.4802,26.4169,26.4621,6301164.0
2015-11-10 12:20:00,29.28,29.36,29.27,29.32,3404440.0,26.4621,26.5344,26.4531,26.4982,3404440.0
2015-11-10 12:30:00,29.32,29.32,29.28,29.28,2320008.0,26.4982,26.4982,26.4621,26.4621,2320008.0
2015-11-10 12:40:00,29.28,29.29,29.22,29.23,3338588.0,26.4621,26.4711,26.4079,26.4169,3338588.0
2015-11-10 12:50:00,29.23,29.24,29.2,29.23,2975436.0,26.4169,26.4259,26.3898,26.4169,2975436.0
2015-11-10 13:00:00,29.23,29.24,29.16,29.16,3237516.0,26.4169,26.4259,26.3536,26.3536,3237516.0
2015-11-10 13:10:00,29.16,29.22,29.14,29.16,3474876.0,26.3536,26.4079,26.3356,26.3536,3474876.0
2015-11-10 13:20:00,29.16,29.2,29.13,29.2,4023380.0,26.3536,26.3898,26.3265,26.3898,4023380.0
2015-11-10 13:30:00,29.2,29.21,29.15,29.19,2317848.0,26.3898,26.3988,26.3446,26.3808,2317848.0
2015-11-10 13:40:00,29.19,29.2,29.15,29.17,2828360.0,26.3808,26.3898,26.3446,26.3627,2828360.0
2015-11-10 13:50:00,29.17,29.19,29.1,29.1,5120116.0,26.3627,26.3808,26.2994,26.2994,5120116.0
2015-11-10 14:00:00,29.1,29.15,29.05,29.05,5839660.0,26.2994,26.3446,26.2542,26.2542,5839660.0
2015-11-10 14:10:00,29.05,29.12,29.03,29.06,4738648.0,26.2542,26.3175,26.2362,26.2633,4738648.0
2015-11-10 14:20:00,29.06,29.08,29.02,29.06,3964068.0,26.2633,26.2813,26.2271,26.2633,3964068.0
2015-11-10 14:30:00,29.06,29.15,29.05,29.12,3710480.0,26.2633,26.3446,26.2542,26.3175,3710480.0
2015-11-10 14:40:00,29.12,29.18,29.09,29.18,4056456.0,26.3175,26.3717,26.2904,26.3717,4056456.0
2015-11-10 14:50:00,29.18,29.2,29.13,29.19,3871684.0,26.3717,26.3898,26.3265,26.3808,3871684.0
2015-11-10 15:00:00,29.19,29.23,29.18,29.21,3883568.0,26.3808,26.4169,26.3717,26.3988,3883568.0
2015-11-10 15:10:00,29.21,29.24,29.17,29.19,4105588.0,26.3988,26.4259,26.3627,26.3808,4105588.0
2015-11-10 15:20:00,29.18,29.23,29.18,29.2,4204732.0,26.3717,26.4169,26.3717,26.3898,4204732.0
2015-11-10 15:30:00,29.2,29.27,29.2,29.24,4695808.0,26.3898,26.4531,26.3898,26.4259,4695808.0
2015-11-10 15:40:00,29.24,29.27,29.19,29.21,5637708.0,26.4259,26.4531,26.3808,26.3988,5637708.0
2015-11-10 15:50:00,29.21,29.21,29.08,29.2,12389928.0,26.3988,26.3988,26.2813,26.3898,12389928.0
2015-11-11 09:30:00,29.09,29.16,28.9,29.06,13541292.0,26.2904,26.3536,26.1187,26.2633,13541292.0
2015-11-11 09:40:00,29.06,29.06,28.85,28.87,9819672.0,26.2633,26.2633,26.0735,26.0916,9819672.0
2015-11-11 09:50:00,28.87,28.89,28.8,28.86,8843784.0,26.0916,26.1096,26.0283,26.0825,8843784.0
2015-11-11 10:00:00,28.86,28.93,28.81,28.88,5795952.0,26.0825,26.1458,26.0373,26.1006,5795952.0
2015-11-11 10:10:00,28.89,28.97,28.85,28.96,5224936.0,26.1096,26.1819,26.0735,26.1729,5224936.0
2015-11-11 10:20:00,28.96,29.05,28.92,28.99,8261352.0,26.1729,26.2542,26.1367,26.2,8261352.0
2015-11-11 10:30:00,28.99,29.05,28.99,29.01,5005352.0,26.2,26.2542,26.2,26.2181,5005352.0
2015-11-11 10:40:00,29.02,29.03,28.88,28.88,4606856.0,26.2271,26.2362,26.1006,26.1006,4606856.0
2015-11-11 10:50:00,28.88,28.93,28.85,28.88,4189664.0,26.1006,26.1458,26.0735,26.1006,4189664.0
2015-11-11 11:00:00,28.88,28.96,28.83,28.93,3155432.0,26.1006,26.1729,26.0554,26.1458,3155432.0
2015-11-11 11:10:00,28.93,28.96,28.9,28.95,2575464.0,26.1458,26.1729,26.1187,26.1639,2575464.0
2015-11-11 11:20:00,28.95,29.09,28.95,29.09,4222728.0,26.1639,26.2904,26.1639,26.2904,4222728.0
2015-11-11 11:30:00,29.09,29.13,29.06,29.1,4895464.0,26.2904,26.3265,26.2633,26.2994,4895464.0
2015-11-11 11:40:00,29.1,29.13,29.05,29.09,3851584.0,26.2994,26.3265,26.2542,26.2904,3851584.0
2015-11-11 11:50:00,29.09,29.14,29.08,29.1,3047764.0,26.2904,26.3356,26.2813,26.2994,3047764.0
2015-11-11 12:00:00,29.1,29.15,29.07,29.15,2687216.0,26.2994,26.3446,26.2723,26.3446,2687216.0
2015-11-11 12:10:00,29.15,29.26,29.15,29.24,6881748.0,26.3446,26.444,26.3446,26.4259,6881748.0
2015-11-11 12:20:00,29.24,29.35,29.24,29.28,5898840.0,26.4259,26.5254,26.4259,26.4621,5898840.0
2015-11-11 12:30:00,29.28,29.36,29.27,29.32,3456780.0,26.4621,26.5344,26.4531,26.4982,3456780.0
2015-11-11 12:40:00,29.32,29.34,29.28,29.3,3520060.0,26.4982,26.5163,26.4621,26.4802,3520060.0
2015-11-11 12:50:00,29.3,29.3,29.23,29.28,2604032.0,26.4802,26.4802,26.4169,26.4621,2604032.0
2015-11-11 13:00:00,29.28,29.29,29.2,29.22,2976444.0,26.4621,26.4711,26.3898,26.4079,2976444.0
2015-11-11 13:10:00,29.22,29.27,29.22,29.23,2578020.0,26.4079,26.4531,26.4079,26.4169,2578020.0
2015-11-11 13:20:00,29.23,29.23,29.1,29.13,3737028.0,26.4169,26.4169,26.2994,26.3265,3737028.0
2015-11-11 13:30:00,29.13,29.21,29.12,29.21,2668356.0,26.3265,26.3988,26.3175,26.3988,2668356.0
2015-11-11 13:40:00,29.21,29.24,29.19,29.21,2016808.0,26.3988,26.4259,26.3808,26.3988,2016808.0
2015-11-11 13:50:00,29.21,29.21,29.13,29.15,1978524.0,26.3988,26.3988,26.3265,26.3446,1978524.0
2015-11-11 14:00:00,29.14,29.2,29.13,29.2,2150600.0,26.3356,26.3898,26.3265,26.3898,2150600.0
2015-11-11 14:10:00,29.2,29.27,29.17,29.27,2455036.0,26.3898,26.4531,26.3627,26.4531,2455036.0
2015-11-11 14:20:00,29.27,29.3,29.25,29.29,2705900.0,26.4531,26.4802,26.435,26.4711,2705900.0
2015-11-11 14:30:00,29.29,29.3,29.25,29.25,1952696.0,26.4711,26.4802,26.435,26.435,1952696.0
2015-11-11 14:40:00,29.24,29.25,29.18,29.21,2716772.0,26.4259,26.435,26.3717,26.3988,2716772.0
2015-11-11 14:50:00,29.21,29.21,29.11,29.14,2531336.0,26.3988,26.3988,26.3085,26.3356,2531336.0
2015-11-11 15:00:00,29.14,29.16,29.1,29.11,3399956.0,26.3356,26.3536,26.2994,26.3085,3399956.0
2015-11-11 15:10:00,29.11,29.18,29.09,29.16,3008808.0,26.3085,26.3717,26.2904,26.3536,3008808.0
2015-11-11 15:20:00,29.16,29.21,29.16,29.17,3184216.0,26.3536,26.3988,26.3536,26.3627,3184216.0
2015-11-11 15:30:00,29.17,29.18,29.07,29.09,3098792.0,26.3627,26.3717,26.2723,26.2904,3098792.0
2015-11-11 15:40:00,29.09,29.13,29.04,29.04,4309996.0,26.2904,26.3265,26.2452,26.2452,4309996.0
2015-11-11 15:50:00,29.04,29.08,29.03,29.03,5608016.0,26.2452,26.2813,26.2362,26.2362,5608016.0
2015-11-12 09:30:00,29.07,29.13,28.93,29.03,9635432.0,26.2723,26.3265,26.1458,26.2362,9635432.0
2015-11-12 09:40:00,29.03,29.06,28.93,29.0,6263780.0,26.2362,26.2633,26.1458,26.209,6263780.0
2015-11-12 09:50:00,29.0,29.1,28.93,29.08,6438040.0,26.209,26.2994,26.1458,26.2813,6438040.0
2015-11-12 10:00:00,29.08,29.19,29.03,29.17,5595856.0,26.2813,26.3808,26.2362,26.3627,5595856.0
2015-11-12 10:10:00,29.17,29.21,29.1,29.14,5282404.0,26.3627,26.3988,26.2994,26.3356,5282404.0
2015-11-12 10:20:00,29.15,29.15,29.0,29.04,4017864.0,26.3446,26.3446,26.209,26.2452,4017864.0
2015-11-12 10:30:00,29.04,29.05,28.97,29.03,3479572.0,26.2452,26.2542,26.1819,26.2362,3479572.0
2015-11-12 10:40:00,29.03,29.1,29.03,29.05,2645616.0,26.2362,26.2994,26.2362,26.2542,2645616.0
2015-11-12 10:50:00,29.05,29.11,29.01,29.09,2315836.0,26.2542,26.3085,26.2181,26.2904,2315836.0
2015-11-12 11:00:00,29.09,29.13,29.07,29.12,2375236.0,26.2904,26.3265,26.2723,26.3175,2375236.0
2015-11-12 11:10:00,29.12,29.12,29.03,29.04,2329596.0,26.3175,26.3175,26.2362,26.2452,2329596.0
2015-11-12 11:20:00,29.03,29.06,29.01,29.02,1709040.0,26.2362,26.2633,26.2181,26.2271,1709040.0
2015-11-12 11:30:00,29.02,29.03,28.98,29.02,2022340.0,26.2271,26.2362,26.191,26.2271,2022340.0
2015-11-12 11:40:00,29.02,29.03,28.99,29.02,1638968.0,26.2271,26.2362,26.2,26.2271,1638968.0
2015-11-12 11:50:00,29.02,29.04,28.98,29.02,1550640.0,26.2271,26.2452,26.191,26.2271,1550640.0
2015-11-12 12:00:00,29.02,29.03,29.0,29.0,1256204.0,26.2271,26.2362,26.209,26.209,1256204.0
2015-11-12 12:10:00,29.0,29.01,28.96,28.97,1927608.0,26.209,26.2181,26.1729,26.1819,1927608.0
2015-11-12 12:20:00,28.97,28.97,28.92,28.97,2381208.0,26.1819,26.1819,26.1367,26.1819,2381208.0
2015-11-12 12:30:00,28.97,28.97,28.93,28.95,1246580.0,26.1819,26.1819,26.1458,26.1639,1246580.0
2015-11-12 12:40:00,28.95,29.0,28.94,29.0,1773816.0,26.1639,26.209,26.1548,26.209,1773816.0
2015-11-12 12:50:00,29.0,29.02,28.96,28.96,2686376.0,26.209,26.2271,26.1729,26.1729,2686376.0
2015-11-12 13:00:00,28.96,28.98,28.93,28.94,1965000.0,26.1729,26.191,26.1458,26.1548,1965000.0
2015-11-12 13:10:00,28.94,29.01,28.93,29.0,1798568.0,26.1548,26.2181,26.1458,26.209,1798568.0
2015-11-12 13:20:00,29.0,29.02,28.97,28.98,1570912.0,26.209,26.2271,26.1819,26.191,1570912.0
2015-11-12 13:30:00,28.98,29.02,28.97,29.01,1373308.0,26.191,26.2271,26.1819,26.2181,1373308.0
2015-11-12 13:40:00,29.01,29.03,28.96,28.99,1441336.0,26.2181,26.2362,26.1729,26.2,1441336.0
2015-11-12 13:50:00,28.99,29.0,28.96,28.98,1438252.0,26.2,26.209,26.1729,26.191,1438252.0
2015-11-12 14:00:00,28.98,28.99,28.95,28.98,1772096.0,26.191,26.2,26.1639,26.191,1772096.0
2015-11-12 14:10:00,28.98,29.0,28.94,29.0,2092596.0,26.191,26.209,26.1548,26.209,2092596.0
2015-11-12 14:20:00,29.0,29.04,28.97,29.04,2131684.0,26.209,26.2452,26.1819,26.2452,2131684.0
2015-11-12 14:30:00,29.04,29.06,28.98,28.99,2518716.0,26.2452,26.2633,26.191,26.2,2518716.0
2015-11-12 14:40:00,28.99,29.01,28.97,29.0,1688232.0,26.2,26.2181,26.1819,26.209,1688232.0
2015-11-12 14:50:00,29.0,29.0,28.94,28.95,2904496.0,26.209,26.209,26.1548,26.1639,2904496.0
2015-11-12 15:00:00,28.95,28.98,28.93,28.95,2066240.0,26.1639,26.191,26.1458,26.1639,2066240.0
2015-11-12 15:10:00,28.95,29.05,28.91,29.03,3760664.0,26.1639,26.2542,26.1277,26.2362,3760664.0
2015-11-12 15:20:00,29.03,29.04,29.0,29.02,2423172.0,26.2362,26.2452,26.209,26.2271,2423172.0
2015-11-12 15:30:00,29.02,29.03,28.98,29.0,2822880.0,26.2271,26.2362,26.191,26.209,2822880.0
2015-11-12 15:40:00,29.0,29.01,28.97,28.98,3718768.0,26.209,26.2181,26.1819,26.191,3718768.0
2015-11-12 15:50:00,28.97,28.98,28.93,28.93,7746268.0,26.1819,26.191,26.1458,26.1458,7746268.0
2015-11-13 09:30:00,28.8,28.89,28.68,28.72,10619512.0,26.0283,26.1096,25.9198,25.956,10619512.0
2015-11-13 09:40:00,28.71,28.74,28.56,28.63,7011680.0,25.947,25.9741,25.8114,25.8746,7011680.0
2015-11-13 09:50:00,28.63,28.64,28.54,28.56,5435764.0,25.8746,25.8837,25.7933,25.8114,5435764.0
2015-11-13 10:00:00,28.56,28.6,28.45,28.5,7532548.0,25.8114,25.8475,25.712,25.7572,7532548.0
2015-11-13 10:10:00,28.5,28.51,28.33,28.36,6789728.0,25.7572,25.7662,25.6035,25.6306,6789728.0
2015-11-13 10:20:00,28.36,28.49,28.35,28.44,5858640.0,25.6306,25.7481,25.6216,25.7029,5858640.0
2015-11-13 10:30:00,28.44,28.48,28.38,28.44,4269456.0,25.7029,25.7391,25.6487,25.7029,4269456.0
2015-11-13 10:40:00,28.44,28.49,28.4,28.43,3979888.0,25.7029,25.7481,25.6668,25.6939,3979888.0
2015-11-13 10:50:00,28.42,28.44,28.38,28.39,4165200.0,25.6849,25.7029,25.6487,25.6577,4165200.0
2015-11-13 11:00:00,28.4,28.4,28.23,28.27,8710972.0,25.6668,25.6668,25.5131,25.5493,8710972.0
2015-11-13 11:10:00,28.28,28.33,28.17,28.25,6919684.0,25.5583,25.6035,25.4589,25.5312,6919684.0
2015-11-13 11:20:00,28.26,28.4,28.24,28.36,4745540.0,25.5403,25.6668,25.5222,25.6306,4745540.0
2015-11-13 11:30:00,28.36,28.36,28.31,28.32,2701940.0,25.6306,25.6306,25.5854,25.5945,2701940.0
2015-11-13 11:40:00,28.32,28.38,28.29,28.37,2616720.0,25.5945,25.6487,25.5674,25.6397,2616720.0
2015-11-13 11:50:00,28.37,28.42,28.35,28.42,2601656.0,25.6397,25.6849,25.6216,25.6849,2601656.0
2015-11-13 12:00:00,28.42,28.47,28.4,28.42,3251204.0,25.6849,25.73,25.6668,25.6849,3251204.0
2015-11-13 12:10:00,28.42,28.54,28.42,28.5,3712984.0,25.6849,25.7933,25.6849,25.7572,3712984.0
2015-11-13 12:20:00,28.5,28.51,28.44,28.44,2511480.0,25.7572,25.7662,25.7029,25.7029,2511480.0
2015-11-13 12:30:00,28.44,28.46,28.37,28.38,2130328.0,25.7029,25.721,25.6397,25.6487,2130328.0
2015-11-13 12:40:00,28.39,28.39,28.31,28.32,2286412.0,25.6577,25.6577,25.5854,25.5945,2286412.0
2015-11-13 12:50:00,28.32,28.35,28.3,28.33,1788640.0,25.5945,25.6216,25.5764,25.6035,1788640.0
2015-11-13 13:00:00,28.34,28.37,28.26,28.29,2458356.0,25.6126,25.6397,25.5403,25.5674,2458356.0
2015-11-13 13:10:00,28.29,28.33,28.27,28.32,2181180.0,25.5674,25.6035,25.5493,25.5945,2181180.0
2015-11-13 13:20:00,28.31,28.34,28.3,28.32,1916300.0,25.5854,25.6126,25.5764,25.5945,1916300.0
2015-11-13 13:30:00,28.32,28.35,28.29,28.32,2140596.0,25.5945,25.6216,25.5674,25.5945,2140596.0
2015-11-13 13:40:00,28.32,28.33,28.28,28.3,1587724.0,25.5945,25.6035,25.5583,25.5764,1587724.0
2015-11-13 13:50:00,28.3,28.35,28.3,28.33,1406456.0,25.5764,25.6216,25.5764,25.6035,1406456.0
2015-11-13 14:00:00,28.33,28.35,28.3,28.3,2365000.0,25.6035,25.6216,25.5764,25.5764,2365000.0
2015-11-13 14:10:00,28.3,28.35,28.29,28.34,2103020.0,25.5764,25.6216,25.5674,25.6126,2103020.0
2015-11-13 14:20:00,28.34,28.35,28.29,28.3,2352948.0,25.6126,25.6216,25.5674,25.5764,2352948.0
2015-11-13 14:30:00,28.3,28.32,28.29,28.31,2215680.0,25.5764,25.5945,25.5674,25.5854,2215680.0
2015-11-13 14:40:00,28.3,28.3,28.22,28.24,3215976.0,25.5764,25.5764,25.5041,25.5222,3215976.0
2015-11-13 14:50:00,28.24,28.26,28.2,28.23,3298124.0,25.5222,25.5403,25.486,25.5131,3298124.0
2015-11-13 15:00:00,28.23,28.26,28.21,28.25,3213600.0,25.5131,25.5403,25.4951,25.5312,3213600.0
2015-11-13 15:10:00,28.25,28.27,28.19,28.2,2608728.0,25.5312,25.5493,25.477,25.486,2608728.0
2015-11-13 15:20:00,28.19,28.22,28.14,28.19,4219712.0,25.477,25.5041,25.4318,25.477,4219712.0
2015-11-13 15:30:00,28.19,28.25,28.18,28.24,5432652.0,25.477,25.5312,25.468,25.5222,5432652.0
2015-11-13 15:40:00,28.24,28.25,28.21,28.21,5385348.0,25.5222,25.5312,25.4951,25.4951,5385348.0
2015-11-13 15:50:00,28.21,28.22,28.07,28.08,11223476.0,25.4951,25.5041,25.3685,25.3776,11223476.0
2015-11-16 09:30:00,27.85,28.13,27.75,28.11,12878436.0,25.1697,25.4228,25.0793,25.4047,12878436.0
2015-11-16 09:40:00,28.11,28.24,28.09,28.14,7233448.0,25.4047,25.5222,25.3866,25.4318,7233448.0
2015-11-16 09:50:00,28.14,28.29,28.11,28.26,6851212.0,25.4318,25.5674,25.4047,25.5403,6851212.0
2015-11-16 10:00:00,28.26,28.28,28.18,28.25,5046764.0,25.5403,25.5583,25.468,25.5312,5046764.0
2015-11-16 10:10:00,28.25,28.35,28.22,28.33,4780440.0,25.5312,25.6216,25.5041,25.6035,4780440.0
2015-11-16 10:20:00,28.32,28.39,28.28,28.36,4345240.0,25.5945,25.6577,25.5583,25.6306,4345240.0
2015-11-16 10:30:00,28.36,28.37,28.25,28.27,4165548.0,25.6306,25.6397,25.5312,25.5493,4165548.0
2015-11-16 10:40:00,28.27,28.37,28.25,28.31,3016932.0,25.5493,25.6397,25.5312,25.5854,3016932.0
2015-11-16 10:50:00,28.31,28.32,28.19,28.21,3311156.0,25.5854,25.5945,25.477,25.4951,3311156.0
2015-11-16 11:00:00,28.21,28.25,28.16,28.18,2732408.0,25.4951,25.5312,25.4499,25.468,2732408.0
2015-11-16 11:10:00,28.18,28.22,28.14,28.16,2869136.0,25.468,25.5041,25.4318,25.4499,2869136.0
2015-11-16 11:20:00,28.16,28.2,28.11,28.13,3498976.0,25.4499,25.486,25.4047,25.4228,3498976.0
2015-11-16 11:30:00,28.13,28.2,28.11,28.12,2268512.0,25.4228,25.486,25.4047,25.4137,2268512.0
2015-11-16 11:40:00,28.12,28.25,28.11,28.21,2674520.0,25.4137,25.5312,25.4047,25.4951,2674520.0
2015-11-16 11:50:00,28.21,28.25,28.19,28.22,2325352.0,25.4951,25.5312,25.477,25.5041,2325352.0
2015-11-16 12:00:00,28.22,28.32,28.21,28.32,2370124.0,25.5041,25.5945,25.4951,25.5945,2370124.0
2015-11-16 12:10:00,28.31,28.32,28.24,28.29,2123544.0,25.5854,25.5945,25.5222,25.5674,2123544.0
2015-11-16 12:20:00,28.29,28.38,28.29,28.35,2863352.0,25.5674,25.6487,25.5674,25.6216,2863352.0
2015-11-16 12:30:00,28.35,28.45,28.35,28.39,3621292.0,25.6216,25.712,25.6216,25.6577,3621292.0
2015-11-16 12:40:00,28.4,28.4,28.32,28.33,2546080.0,25.6668,25.6668,25.5945,25.6035,2546080.0
2015-11-16 12:50:00,28.33,28.35,28.3,28.34,1827632.0,25.6035,25.6216,25.5764,25.6126,1827632.0
2015-11-16 13:00:00,28.35,28.38,28.33,28.36,1671948.0,25.6216,25.6487,25.6035,25.6306,1671948.0
2015-11-16 13:10:00,28.36,28.41,28.36,28.4,1625560.0,25.6306,25.6758,25.6306,25.6668,1625560.0
2015-11-16 13:20:00,28.4,28.43,28.38,28.38,1847312.0,25.6668,25.6939,25.6487,25.6487,1847312.0
2015-11-16 13:30:00,28.38,28.42,28.37,28.4,1951400.0,25.6487,25.6849,25.6397,25.6668,1951400.0
2015-11-16 13:40:00,28.4,28.45,28.39,28.43,1963268.0,25.6668,25.712,25.6577,25.6939,1963268.0
2015-11-16 13:50:00,28.43,28.48,28.42,28.47,2092744.0,25.6939,25.7391,25.6849,25.73,2092744.0
2015-11-16 14:00:00,28.47,28.49,28.45,28.48,1838988.0,25.73,25.7481,25.712,25.7391,1838988.0
2015-11-16 14:10:00,28.48,28.56,28.47,28.54,3286464.0,25.7391,25.8114,25.73,25.7933,3286464.0
2015-11-16 14:20:00,28.54,28.56,28.49,28.51,2217992.0,25.7933,25.8114,25.7481,25.7662,2217992.0
2015-11-16 14:30:00,28.51,28.55,28.5,28.52,2063104.0,25.7662,25.8023,25.7572,25.7752,2063104.0
2015-11-16 14:40:00,28.52,28.54,28.48,28.49,1680160.0,25.7752,25.7933,25.7391,25.7481,1680160.0
2015-11-16 14:50:00,28.49,28.49,28.44,28.48,2183436.0,25.7481,25.7481,25.7029,25.7391,2183436.0
2015-11-16 15:00:00,28.48,28.55,28.47,28.51,1900424.0,25.7391,25.8023,25.73,25.7662,1900424.0
2015-11-16 15:10:00,28.51,28.53,28.49,28.5,2077756.0,25.7662,25.7843,25.7481,25.7572,2077756.0
2015-11-16 15:20:00,28.5,28.56,28.5,28.54,4016780.0,25.7572,25.8114,25.7572,25.7933,4016780.0
2015-11-16 15:30:00,28.54,28.56,28.51,28.53,2768752.0,25.7933,25.8114,25.7662,25.7843,2768752.0
2015-11-16 15:40:00,28.53,28.54,28.5,28.51,3188068.0,25.7843,25.7933,25.7572,25.7662,3188068.0
2015-11-16 15:50:00,28.51,28.56,28.49,28.55,6254116.0,25.7662,25.8114,25.7481,25.8023,6254116.0
2015-11-17 09:30:00,28.73,28.76,28.58,28.6,8991364.0,25.965,25.9921,25.8295,25.8475,8991364.0
2015-11-17 09:40:00,28.6,28.62,28.53,28.56,4860220.0,25.8475,25.8656,25.7843,25.8114,4860220.0
2015-11-17 09:50:00,28.56,28.58,28.46,28.5,5033284.0,25.8114,25.8295,25.721,25.7572,5033284.0
2015-11-17 10:00:00,28.5,28.55,28.42,28.51,4450964.0,25.7572,25.8023,25.6849,25.7662,4450964.0
2015-11-17 10:10:00,28.5,28.51,28.42,28.46,2394200.0,25.7572,25.7662,25.6849,25.721,2394200.0
2015-11-17 10:20:00,28.46,28.54,28.43,28.54,2277320.0,25.721,25.7933,25.6939,25.7933,2277320.0
2015-11-17 10:30:00,28.55,28.59,28.52,28.55,3076892.0,25.8023,25.8385,25.7752,25.8023,3076892.0
2015-11-17 10:40:00,28.55,28.61,28.52,28.6,2827376.0,25.8023,25.8566,25.7752,25.8475,2827376.0
2015-11-17 10:50:00,28.6,28.64,28.56,28.62,2525736.0,25.8475,25.8837,25.8114,25.8656,2525736.0
2015-11-17 11:00:00,28.62,28.63,28.54,28.58,2734876.0,25.8656,25.8746,25.7933,25.8295,2734876.0
2015-11-17 11:10:00,28.57,28.61,28.56,28.6,1541652.0,25.8204,25.8566,25.8114,25.8475,1541652.0
2015-11-17 11:20:00,28.6,28.65,28.59,28.65,2030916.0,25.8475,25.8927,25.8385,25.8927,2030916.0
2015-11-17 11:30:00,28.64,28.7,28.62,28.65,3980480.0,25.8837,25.9379,25.8656,25.8927,3980480.0
2015-11-17 11:40:00,28.65,28.65,28.6,28.64,2004900.0,25.8927,25.8927,25.8475,25.8837,2004900.0
2015-11-17 11:50:00,28.64,28.65,28.58,28.6,1965192.0,25.8837,25.8927,25.8295,25.8475,1965192.0
2015-11-17 12:00:00,28.6,28.65,28.59,28.64,1452540.0,25.8475,25.8927,25.8385,25.8837,1452540.0
2015-11-17 12:10:00,28.63,28.67,28.62,28.66,1768380.0,25.8746,25.9108,25.8656,25.9018,1768380.0
2015-11-17 12:20:00,28.66,28.67,28.54,28.55,1695352.0,25.9018,25.9108,25.7933,25.8023,1695352.0
2015-11-17 12:30:00,28.54,28.57,28.49,28.5,1556472.0,25.7933,25.8204,25.7481,25.7572,1556472.0
2015-11-17 12:40:00,28.5,28.52,28.48,28.51,1528652.0,25.7572,25.7752,25.7391,25.7662,1528652.0
2015-11-17 12:50:00,28.51,28.58,28.51,28.58,1342072.0,25.7662,25.8295,25.7662,25.8295,1342072.0
2015-11-17 13:00:00,28.57,28.6,28.55,28.57,1105148.0,25.8204,25.8475,25.8023,25.8204,1105148.0
2015-11-17 13:10:00,28.58,28.58,28.54,28.54,967616.0,25.8295,25.8295,25.7933,25.7933,967616.0
2015-11-17 13:20:00,28.55,28.55,28.49,28.5,1145200.0,25.8023,25.8023,25.7481,25.7572,1145200.0
2015-11-17 13:30:00,28.5,28.55,28.49,28.53,1214468.0,25.7572,25.8023,25.7481,25.7843,1214468.0
2015-11-17 13:40:00,28.53,28.56,28.51,28.54,1100364.0,25.7843,25.8114,25.7662,25.7933,1100364.0
2015-11-17 13:50:00,28.54,28.59,28.53,28.58,1022252.0,25.7933,25.8385,25.7843,25.8295,1022252.0
2015-11-17 14:00:00,28.58,28.61,28.55,28.59,1010688.0,25.8295,25.8566,25.8023,25.8385,1010688.0
2015-11-17 14:10:00,28.59,28.61,28.53,28.54,1463548.0,25.8385,25.8566,25.7843,25.7933,1463548.0
2015-11-17 14:20:00,28.54,28.54,28.48,28.48,1405944.0,25.7933,25.7933,25.7391,25.7391,1405944.0
2015-11-17 14:30:00,28.48,28.49,28.43,28.49,2241540.0,25.7391,25.7481,25.6939,25.7481,2241540.0
2015-11-17 14:40:00,28.49,28.5,28.39,28.43,2258824.0,25.7481,25.7572,25.6577,25.6939,2258824.0
2015-11-17 14:50:00,28.43,28.49,28.4,28.47,2125408.0,25.6939,25.7481,25.6668,25.73,2125408.0
2015-11-17 15:00:00,28.47,28.48,28.4,28.4,2569476.0,25.73,25.7391,25.6668,25.6668,2569476.0
2015-11-17 15:10:00,28.4,28.43,28.35,28.37,3614348.0,25.6668,25.6939,25.6216,25.6397,3614348.0
2015-11-17 15:20:00,28.36,28.43,28.33,28.43,3107636.0,25.6306,25.6939,25.6035,25.6939,3107636.0
2015-11-17 15:30:00,28.43,28.43,28.37,28.39,2396004.0,25.6939,25.6939,25.6397,25.6577,2396004.0
2015-11-17 15:40:00,28.39,28.46,28.36,28.38,2909828.0,25.6577,25.721,25.6306,25.6487,2909828.0
2015-11-17 15:50:00,28.38,28.45,28.38,28.43,4686748.0,25.6487,25.712,25.6487,25.6939,4686748.0
2015-11-18 09:30:00,28.94,29.19,28.92,29.15,18296708.0,26.1548,26.3808,26.1367,26.3446,18296708.0
2015-11-18 09:40:00,29.14,29.26,29.13,29.22,11260756.0,26.3356,26.444,26.3265,26.4079,11260756.0
2015-11-18 09:50:00,29.22,29.37,29.19,29.29,11677672.0,26.4079,26.5434,26.3808,26.4711,11677672.0
2015-11-18 10:00:00,29.29,29.3,29.17,29.26,7637128.0,26.4711,26.4802,26.3627,26.444,7637128.0
2015-11-18 10:10:00,29.25,29.29,29.23,29.29,5130852.0,26.435,26.4711,26.4169,26.4711,5130852.0
2015-11-18 10:20:00,29.29,29.31,29.21,29.24,5159724.0,26.4711,26.4892,26.3988,26.4259,5159724.0
2015-11-18 10:30:00,29.24,29.26,29.2,29.26,4767076.0,26.4259,26.444,26.3898,26.444,4767076.0
2015-11-18 10:40:00,29.26,29.29,29.23,29.25,3333900.0,26.444,26.4711,26.4169,26.435,3333900.0
2015-11-18 10:50:00,29.25,29.27,29.22,29.25,2646644.0,26.435,26.4531,26.4079,26.435,2646644.0
2015-11-18 11:00:00,29.25,29.25,29.21,29.25,2355228.0,26.435,26.435,26.3988,26.435,2355228.0
2015-11-18 11:10:00,29.25,29.34,28.88,29.31,4934936.0,26.435,26.5163,26.1006,26.4892,4934936.0
2015-11-18 11:20:00,29.31,29.34,29.25,29.25,3410544.0,26.4892,26.5163,26.435,26.435,3410544.0
2015-11-18 11:30:00,29.25,29.28,29.21,29.25,2891068.0,26.435,26.4621,26.3988,26.435,2891068.0
2015-11-18 11:40:00,29.24,29.27,29.21,29.24,2264776.0,26.4259,26.4531,26.3988,26.4259,2264776.0
2015-11-18 11:50:00,29.23,29.25,29.22,29.23,2101328.0,26.4169,26.435,26.4079,26.4169,2101328.0
2015-11-18 12:00:00,29.22,29.24,29.16,29.18,4016732.0,26.4079,26.4259,26.3536,26.3717,4016732.0
2015-11-18 12:10:00,29.18,29.23,29.17,29.22,1864840.0,26.3717,26.4169,26.3627,26.4079,1864840.0
2015-11-18 12:20:00,29.22,29.23,29.15,29.16,2597488.0,26.4079,26.4169,26.3446,26.3536,2597488.0
2015-11-18 12:30:00,29.16,29.17,29.09,29.09,3914488.0,26.3536,26.3627,26.2904,26.2904,3914488.0
2015-11-18 12:40:00,29.1,29.16,29.09,29.16,2872692.0,26.2994,26.3536,26.2904,26.3536,2872692.0
2015-11-18 12:50:00,29.16,29.18,29.13,29.13,1814804.0,26.3536,26.3717,26.3265,26.3265,1814804.0
2015-11-18 13:00:00,29.13,29.19,29.13,29.18,1636744.0,26.3265,26.3808,26.3265,26.3717,1636744.0
2015-11-18 13:10:00,29.18,29.18,29.12,29.13,2250964.0,26.3717,26.3717,26.3175,26.3265,2250964.0
2015-11-18 13:20:00,29.13,29.17,29.11,29.14,1800292.0,26.3265,26.3627,26.3085,26.3356,1800292.0
2015-11-18 13:30:00,29.14,29.15,29.1,29.13,1733568.0,26.3356,26.3446,26.2994,26.3265,1733568.0
2015-11-18 13:40:00,29.13,29.16,29.11,29.11,1085248.0,26.3265,26.3536,26.3085,26.3085,1085248.0
2015-11-18 13:50:00,29.11,29.13,29.11,29.11,1081992.0,26.3085,26.3265,26.3085,26.3085,1081992.0
2015-11-18 14:00:00,29.11,29.21,29.05,29.18,5126128.0,26.3085,26.3988,26.2542,26.3717,5126128.0
2015-11-18 14:10:00,29.18,29.25,29.18,29.19,4413768.0,26.3717,26.435,26.3717,26.3808,4413768.0
2015-11-18 14:20:00,29.19,29.22,29.15,29.18,2753668.0,26.3808,26.4079,26.3446,26.3717,2753668.0
2015-11-18 14:30:00,29.18,29.18,29.13,29.15,2341944.0,26.3717,26.3717,26.3265,26.3446,2341944.0
2015-11-18 14:40:00,29.15,29.2,29.14,29.18,2553444.0,26.3446,26.3898,26.3356,26.3717,2553444.0
2015-11-18 14:50:00,29.18,29.22,29.17,29.21,2399912.0,26.3717,26.4079,26.3627,26.3988,2399912.0
2015-11-18 15:00:00,29.21,29.22,29.15,29.15,2597456.0,26.3988,26.4079,26.3446,26.3446,2597456.0
2015-11-18 15:10:00,29.15,29.22,29.15,29.2,2580512.0,26.3446,26.4079,26.3446,26.3898,2580512.0
2015-11-18 15:20:00,29.2,29.21,29.18,29.2,2222812.0,26.3898,26.3988,26.3717,26.3898,2222812.0
2015-11-18 15:30:00,29.2,29.3,29.19,29.25,4921416.0,26.3898,26.4802,26.3808,26.435,4921416.0
2015-11-18 15:40:00,29.25,29.3,29.23,29.3,5762464.0,26.435,26.4802,26.4169,26.4802,5762464.0
2015-11-18 15:50:00,29.3,29.36,29.29,29.32,10104060.0,26.4802,26.5344,26.4711,26.4982,10104060.0
2015-11-19 09:30:00,29.41,29.49,29.19,29.25,13550888.0,26.5796,26.6519,26.3808,26.435,13550888.0
2015-11-19 09:40:00,29.25,29.42,29.25,29.38,6027768.0,26.435,26.5886,26.435,26.5525,6027768.0
2015-11-19 09:50:00,29.38,29.43,29.3,29.34,5325472.0,26.5525,26.5977,26.4802,26.5163,5325472.0
2015-11-19 10:00:00,29.35,29.44,29.3,29.43,5130780.0,26.5254,26.6067,26.4802,26.5977,5130780.0
2015-11-19 10:10:00,29.43,29.43,29.35,29.38,3774736.0,26.5977,26.5977,26.5254,26.5525,3774736.0
2015-11-19 10:20:00,29.38,29.49,29.37,29.48,5018528.0,26.5525,26.6519,26.5434,26.6428,5018528.0
2015-11-19 10:30:00,29.48,29.56,29.45,29.48,6353552.0,26.6428,26.7151,26.6157,26.6428,6353552.0
2015-11-19 10:40:00,29.48,29.59,29.47,29.55,3993300.0,26.6428,26.7423,26.6338,26.7061,3993300.0
2015-11-19 10:50:00,29.55,29.64,29.54,29.63,4373132.0,26.7061,26.7874,26.6971,26.7784,4373132.0
2015-11-19 11:00:00,29.63,29.71,29.62,29.71,4300928.0,26.7784,26.8507,26.7694,26.8507,4300928.0
2015-11-19 11:10:00,29.71,29.72,29.68,29.71,3674468.0,26.8507,26.8597,26.8236,26.8507,3674468.0
2015-11-19 11:20:00,29.71,29.74,29.66,29.73,3461120.0,26.8507,26.8778,26.8055,26.8688,3461120.0
2015-11-19 11:30:00,29.73,29.76,29.68,29.7,4711888.0,26.8688,26.8959,26.8236,26.8417,4711888.0
2015-11-19 11:40:00,29.7,29.74,29.67,29.71,2557424.0,26.8417,26.8778,26.8146,26.8507,2557424.0
2015-11-19 11:50:00,29.71,29.72,29.64,29.7,3241076.0,26.8507,26.8597,26.7874,26.8417,3241076.0
2015-11-19 12:00:00,29.7,29.79,29.69,29.76,4720360.0,26.8417,26.923,26.8326,26.8959,4720360.0
2015-11-19 12:10:00,29.75,29.85,29.75,29.85,4298700.0,26.8869,26.9772,26.8869,26.9772,4298700.0
2015-11-19 12:20:00,29.85,29.86,29.81,29.84,2627284.0,26.9772,26.9863,26.9411,26.9682,2627284.0
2015-11-19 12:30:00,29.84,29.89,29.83,29.85,3534916.0,26.9682,27.0134,26.9592,26.9772,3534916.0
2015-11-19 12:40:00,29.85,29.88,29.81,29.88,2874032.0,26.9772,27.0043,26.9411,27.0043,2874032.0
2015-11-19 12:50:00,29.88,29.91,29.86,29.87,3412856.0,27.0043,27.0315,26.9863,26.9953,3412856.0
2015-11-19 13:00:00,29.88,29.94,29.87,29.93,3454468.0,27.0043,27.0586,26.9953,27.0495,3454468.0
2015-11-19 13:10:00,29.93,29.93,29.9,29.92,2256260.0,27.0495,27.0495,27.0224,27.0405,2256260.0
2015-11-19 13:20:00,29.92,29.92,29.8,29.81,3743460.0,27.0405,27.0405,26.932,26.9411,3743460.0
2015-11-19 13:30:00,29.81,29.84,29.75,29.78,3998020.0,26.9411,26.9682,26.8869,26.914,3998020.0
2015-11-19 13:40:00,29.78,29.82,29.76,29.81,2401952.0,26.914,26.9501,26.8959,26.9411,2401952.0
2015-11-19 13:50:00,29.81,29.81,29.75,29.78,1927452.0,26.9411,26.9411,26.8869,26.914,1927452.0
2015-11-19 14:00:00,29.78,29.8,29.7,29.7,3225092.0,26.914,26.932,26.8417,26.8417,3225092.0
2015-11-19 14:10:00,29.7,29.76,29.66,29.74,3075724.0,26.8417,26.8959,26.8055,26.8778,3075724.0
2015-11-19 14:20:00,29.74,29.78,29.72,29.75,1720652.0,26.8778,26.914,26.8597,26.8869,1720652.0
2015-11-19 14:30:00,29.75,29.78,29.73,29.75,1903880.0,26.8869,26.914,26.8688,26.8869,1903880.0
2015-11-19 14:40:00,29.75,29.78,29.73,29.78,2088692.0,26.8869,26.914,26.8688,26.914,2088692.0
2015-11-19 14:50:00,29.78,29.84,29.77,29.82,3324576.0,26.914,26.9682,26.9049,26.9501,3324576.0
2015-11-19 15:00:00,29.82,29.82,29.7,29.73,3268916.0,26.9501,26.9501,26.8417,26.8688,3268916.0
2015-11-19 15:10:00,29.73,29.75,29.7,29.72,1949868.0,26.8688,26.8869,26.8417,26.8597,1949868.0
2015-11-19 15:20:00,29.72,29.8,29.71,29.78,2210368.0,26.8597,26.932,26.8507,26.914,2210368.0
2015-11-19 15:30:00,29.78,29.82,29.73,29.73,3396384.0,26.914,26.9501,26.8688,26.8688,3396384.0
2015-11-19 15:40:00,29.73,29.75,29.72,29.73,3123568.0,26.8688,26.8869,26.8597,26.8688,3123568.0
2015-11-19 15:50:00,29.73,29.75,29.68,29.7,6969508.0,26.8688,26.8869,26.8236,26.8417,6969508.0
2015-11-20 09:30:00,29.8,29.86,29.71,29.79,14670192.0,26.932,26.9863,26.8507,26.923,14670192.0
2015-11-20 09:40:00,29.79,29.9,29.75,29.85,6928188.0,26.923,27.0224,26.8869,26.9772,6928188.0
2015-11-20 09:50:00,29.86,29.92,29.84,29.91,4369748.0,26.9863,27.0405,26.9682,27.0315,4369748.0
2015-11-20 10:00:00,29.9,29.92,29.86,29.9,3952056.0,27.0224,27.0405,26.9863,27.0224,3952056.0
2015-11-20 10:10:00,29.9,29.97,29.88,29.95,4517252.0,27.0224,27.0857,27.0043,27.0676,4517252.0
2015-11-20 10:20:00,29.95,29.98,29.94,29.97,3530640.0,27.0676,27.0947,27.0586,27.0857,3530640.0
2015-11-20 10:30:00,29.97,29.98,29.88,29.9,3276280.0,27.0857,27.0947,27.0043,27.0224,3276280.0
2015-11-20 10:40:00,29.9,29.91,29.87,29.9,2670608.0,27.0224,27.0315,26.9953,27.0224,2670608.0
2015-11-20 10:50:00,29.9,29.9,29.82,29.84,3754048.0,27.0224,27.0224,26.9501,26.9682,3754048.0
2015-11-20 11:00:00,29.84,29.9,29.82,29.89,2155312.0,26.9682,27.0224,26.9501,27.0134,2155312.0
2015-11-20 11:10:00,29.88,29.91,29.85,29.9,2259788.0,27.0043,27.0315,26.9772,27.0224,2259788.0
2015-11-20 11:20:00,29.9,29.91,29.88,29.9,1679532.0,27.0224,27.0315,27.0043,27.0224,1679532.0
2015-11-20 11:30:00,29.9,29.9,29.84,29.85,2290912.0,27.0224,27.0224,26.9682,26.9772,2290912.0
2015-11-20 11:40:00,29.85,29.86,29.8,29.81,2074280.0,26.9772,26.9863,26.932,26.9411,2074280.0
2015-11-20 11:50:00,29.81,29.81,29.74,29.79,3793292.0,26.9411,26.9411,26.8778,26.923,3793292.0
2015-11-20 12:00:00,29.79,29.81,29.74,29.8,3433632.0,26.923,26.9411,26.8778,26.932,3433632.0
2015-11-20 12:10:00,29.8,29.85,29.8,29.85,3520900.0,26.932,26.9772,26.932,26.9772,3520900.0
2015-11-20 12:20:00,29.85,29.89,29.84,29.87,3170492.0,26.9772,27.0134,26.9682,26.9953,3170492.0
2015-11-20 12:30:00,29.87,29.91,29.86,29.89,2475640.0,26.9953,27.0315,26.9863,27.0134,2475640.0
2015-11-20 12:40:00,29.89,29.9,29.85,29.86,2151704.0,27.0134,27.0224,26.9772,26.9863,2151704.0
2015-11-20 12:50:00,29.86,29.86,29.83,29.83,1476196.0,26.9863,26.9863,26.9592,26.9592,1476196.0
2015-11-20 13:00:00,29.83,29.89,29.83,29.87,1851072.0,26.9592,27.0134,26.9592,26.9953,1851072.0
2015-11-20 13:10:00,29.87,29.88,29.84,29.84,1208100.0,26.9953,27.0043,26.9682,26.9682,1208100.0
2015-11-20 13:20:00,29.84,29.85,29.81,29.82,1280960.0,26.9682,26.9772,26.9411,26.9501,1280960.0
2015-11-20 13:30:00,29.82,29.83,29.78,29.8,1738436.0,26.9501,26.9592,26.914,26.932,1738436.0
2015-11-20 13:40:00,29.8,29.82,29.79,29.82,1541436.0,26.932,26.9501,26.923,26.9501,1541436.0
2015-11-20 13:50:00,29.82,29.83,29.8,29.82,1267128.0,26.9501,26.9592,26.932,26.9501,1267128.0
2015-11-20 14:00:00,29.82,29.83,29.79,29.8,1641060.0,26.9501,26.9592,26.923,26.932,1641060.0
2015-11-20 14:10:00,29.8,29.82,29.79,29.81,1083032.0,26.932,26.9501,26.923,26.9411,1083032.0
2015-11-20 14:20:00,29.81,29.83,29.8,29.82,1344320.0,26.9411,26.9592,26.932,26.9501,1344320.0
2015-11-20 14:30:00,29.82,29.83,29.8,29.83,1508692.0,26.9501,26.9592,26.932,26.9592,1508692.0
2015-11-20 14:40:00,29.83,29.84,29.82,29.83,1371816.0,26.9592,26.9682,26.9501,26.9592,1371816.0
2015-11-20 14:50:00,29.83,29.84,29.79,29.79,2081484.0,26.9592,26.9682,26.923,26.923,2081484.0
2015-11-20 15:00:00,29.79,29.81,29.77,29.79,2212680.0,26.923,26.9411,26.9049,26.923,2212680.0
2015-11-20 15:10:00,29.79,29.82,29.78,29.81,2049144.0,26.923,26.9501,26.914,26.9411,2049144.0
2015-11-20 15:20:00,29.81,29.82,29.79,29.8,1778288.0,26.9411,26.9501,26.923,26.932,1778288.0
2015-11-20 15:30:00,29.8,29.81,29.79,29.79,2480872.0,26.932,26.9411,26.923,26.923,2480872.0
2015-11-20 15:40:00,29.79,29.81,29.79,29.81,3367256.0,26.923,26.9411,26.923,26.9411,3367256.0
2015-11-20 15:50:00,29.81,29.83,29.79,29.83,6502444.0,26.9411,26.9592,26.923,26.9592,6502444.0
2015-11-23 09:30:00,29.82,29.86,29.69,29.75,6780436.0,26.9501,26.9863,26.8326,26.8869,6780436.0
2015-11-23 09:40:00,29.75,29.93,29.74,29.9,6237332.0,26.8869,27.0495,26.8778,27.0224,6237332.0
2015-11-23 09:50:00,29.9,29.9,29.81,29.87,3753476.0,27.0224,27.0224,26.9411,26.9953,3753476.0
2015-11-23 10:00:00,29.86,29.87,29.79,29.81,2363520.0,26.9863,26.9953,26.923,26.9411,2363520.0
2015-11-23 10:10:00,29.81,29.85,29.79,29.84,2746864.0,26.9411,26.9772,26.923,26.9682,2746864.0
2015-11-23 10:20:00,29.84,29.86,29.81,29.82,2337544.0,26.9682,26.9863,26.9411,26.9501,2337544.0
2015-11-23 10:30:00,29.82,29.83,29.73,29.74,2988052.0,26.9501,26.9592,26.8688,26.8778,2988052.0
2015-11-23 10:40:00,29.74,29.78,29.7,29.75,3223284.0,26.8778,26.914,26.8417,26.8869,3223284.0
2015-11-23 10:50:00,29.75,29.76,29.7,29.74,2305992.0,26.8869,26.8959,26.8417,26.8778,2305992.0
2015-11-23 11:00:00,29.74,29.74,29.69,29.7,1970736.0,26.8778,26.8778,26.8326,26.8417,1970736.0
2015-11-23 11:10:00,29.7,29.71,29.61,29.61,3607872.0,26.8417,26.8507,26.7603,26.7603,3607872.0
2015-11-23 11:20:00,29.61,29.66,29.56,29.59,3558020.0,26.7603,26.8055,26.7151,26.7423,3558020.0
2015-11-23 11:30:00,29.59,29.61,29.53,29.53,3142028.0,26.7423,26.7603,26.688,26.688,3142028.0
2015-11-23 11:40:00,29.54,29.59,29.53,29.57,2855228.0,26.6971,26.7423,26.688,26.7242,2855228.0
2015-11-23 11:50:00,29.56,29.59,29.54,29.56,2312088.0,26.7151,26.7423,26.6971,26.7151,2312088.0
2015-11-23 12:00:00,29.56,29.56,29.52,29.52,2105680.0,26.7151,26.7151,26.679,26.679,2105680.0
2015-11-23 12:10:00,29.52,29.55,29.48,29.5,2722736.0,26.679,26.7061,26.6428,26.6609,2722736.0
2015-11-23 12:20:00,29.5,29.54,29.45,29.53,3068012.0,26.6609,26.6971,26.6157,26.688,3068012.0
2015-11-23 12:30:00,29.54,29.54,29.48,29.52,1708120.0,26.6971,26.6971,26.6428,26.679,1708120.0
2015-11-23 12:40:00,29.52,29.59,29.52,29.54,2097376.0,26.679,26.7423,26.679,26.6971,2097376.0
2015-11-23 12:50:00,29.54,29.59,29.52,29.58,1444680.0,26.6971,26.7423,26.679,26.7332,1444680.0
2015-11-23 13:00:00,29.58,29.61,29.56,29.57,2099080.0,26.7332,26.7603,26.7151,26.7242,2099080.0
2015-11-23 13:10:00,29.57,29.58,29.5,29.55,2017384.0,26.7242,26.7332,26.6609,26.7061,2017384.0
2015-11-23 13:20:00,29.55,29.56,29.5,29.52,1726580.0,26.7061,26.7151,26.6609,26.679,1726580.0
2015-11-23 13:30:00,29.52,29.53,29.5,29.52,1435104.0,26.679,26.688,26.6609,26.679,1435104.0
2015-11-23 13:40:00,29.52,29.56,29.51,29.52,1621944.0,26.679,26.7151,26.67,26.679,1621944.0
2015-11-23 13:50:00,29.52,29.52,29.45,29.45,2099660.0,26.679,26.679,26.6157,26.6157,2099660.0
2015-11-23 14:00:00,29.45,29.46,29.4,29.41,3010932.0,26.6157,26.6248,26.5705,26.5796,3010932.0
2015-11-23 14:10:00,29.41,29.48,29.41,29.45,2627824.0,26.5796,26.6428,26.5796,26.6157,2627824.0
2015-11-23 14:20:00,29.44,29.45,29.4,29.41,1526356.0,26.6067,26.6157,26.5705,26.5796,1526356.0
2015-11-23 14:30:00,29.41,29.45,29.34,29.36,3309220.0,26.5796,26.6157,26.5163,26.5344,3309220.0
2015-11-23 14:40:00,29.36,29.42,29.35,29.41,2376496.0,26.5344,26.5886,26.5254,26.5796,2376496.0
2015-11-23 14:50:00,29.41,29.44,29.41,29.42,1479376.0,26.5796,26.6067,26.5796,26.5886,1479376.0
2015-11-23 15:00:00,29.43,29.47,29.41,29.47,1678592.0,26.5977,26.6338,26.5796,26.6338,1678592.0
2015-11-23 15:10:00,29.47,29.51,29.46,29.49,2250112.0,26.6338,26.67,26.6248,26.6519,2250112.0
2015-11-23 15:20:00,29.49,29.5,29.47,29.49,1419464.0,26.6519,26.6609,26.6338,26.6519,1419464.0
2015-11-23 15:30:00,29.49,29.52,29.49,29.51,2548744.0,26.6519,26.679,26.6519,26.67,2548744.0
2015-11-23 15:40:00,29.51,29.51,29.46,29.47,2152920.0,26.67,26.67,26.6248,26.6338,2152920.0
2015-11-23 15:50:00,29.47,29.47,29.4,29.44,5637336.0,26.6338,26.6338,26.5705,26.6067,5637336.0
2015-11-24 09:30:00,29.33,29.69,29.28,29.68,11663828.0,26.5073,26.8326,26.4621,26.8236,11663828.0
2015-11-24 09:40:00,29.68,29.71,29.61,29.64,7037308.0,26.8236,26.8507,26.7603,26.7874,7037308.0
2015-11-24 09:50:00,29.65,29.79,29.64,29.75,7345060.0,26.7965,26.923,26.7874,26.8869,7345060.0
2015-11-24 10:00:00,29.75,29.81,29.7,29.75,5247764.0,26.8869,26.9411,26.8417,26.8869,5247764.0
2015-11-24 10:10:00,29.75,29.78,29.65,29.7,5024384.0,26.8869,26.914,26.7965,26.8417,5024384.0
2015-11-24 10:20:00,29.7,29.7,29.53,29.58,5026276.0,26.8417,26.8417,26.688,26.7332,5026276.0
2015-11-24 10:30:00,29.58,29.59,29.44,29.46,5724264.0,26.7332,26.7423,26.6067,26.6248,5724264.0
2015-11-24 10:40:00,29.46,29.49,29.36,29.39,6092756.0,26.6248,26.6519,26.5344,26.5615,6092756.0
2015-11-24 10:50:00,29.39,29.49,29.38,29.48,4504640.0,26.5615,26.6519,26.5525,26.6428,4504640.0
2015-11-24 11:00:00,29.48,29.58,29.46,29.57,4715876.0,26.6428,26.7332,26.6248,26.7242,4715876.0
2015-11-24 11:10:00,29.57,29.58,29.53,29.55,2088816.0,26.7242,26.7332,26.688,26.7061,2088816.0
2015-11-24 11:20:00,29.55,29.67,29.53,29.66,2689760.0,26.7061,26.8146,26.688,26.8055,2689760.0
2015-11-24 11:30:00,29.66,29.69,29.63,29.67,2390128.0,26.8055,26.8326,26.7784,26.8146,2390128.0
2015-11-24 11:40:00,29.67,29.75,29.63,29.75,5001516.0,26.8146,26.8869,26.7784,26.8869,5001516.0
2015-11-24 11:50:00,29.75,29.84,29.74,29.76,5327420.0,26.8869,26.9682,26.8778,26.8959,5327420.0
2015-11-24 12:00:00,29.76,29.79,29.69,29.7,2594936.0,26.8959,26.923,26.8326,26.8417,2594936.0
2015-11-24 12:10:00,29.7,29.72,29.65,29.67,2473888.0,26.8417,26.8597,26.7965,26.8146,2473888.0
2015-11-24 12:20:00,29.67,29.71,29.64,29.7,1864432.0,26.8146,26.8507,26.7874,26.8417,1864432.0
2015-11-24 12:30:00,29.71,29.73,29.68,29.73,1344480.0,26.8507,26.8688,26.8236,26.8688,1344480.0
2015-11-24 12:40:00,29.73,29.73,29.69,29.7,1032180.0,26.8688,26.8688,26.8326,26.8417,1032180.0
2015-11-24 12:50:00,29.7,29.71,29.67,29.68,1657856.0,26.8417,26.8507,26.8146,26.8236,1657856.0
2015-11-24 13:00:00,29.68,29.73,29.67,29.67,2407532.0,26.8236,26.8688,26.8146,26.8146,2407532.0
2015-11-24 13:10:00,29.67,29.7,29.66,29.67,1317960.0,26.8146,26.8417,26.8055,26.8146,1317960.0
2015-11-24 13:20:00,29.67,29.71,29.66,29.71,1404280.0,26.8146,26.8507,26.8055,26.8507,1404280.0
2015-11-24 13:30:00,29.71,29.74,29.7,29.71,1733624.0,26.8507,26.8778,26.8417,26.8507,1733624.0
2015-11-24 13:40:00,29.71,29.74,29.71,29.73,1176492.0,26.8507,26.8778,26.8507,26.8688,1176492.0
2015-11-24 13:50:00,29.73,29.74,29.69,29.69,1545148.0,26.8688,26.8778,26.8326,26.8326,1545148.0
2015-11-24 14:00:00,29.69,29.78,29.69,29.76,3239976.0,26.8326,26.914,26.8326,26.8959,3239976.0
2015-11-24 14:10:00,29.76,29.76,29.64,29.65,2536444.0,26.8959,26.8959,26.7874,26.7965,2536444.0
2015-11-24 14:20:00,29.65,29.67,29.59,29.66,2227492.0,26.7965,26.8146,26.7423,26.8055,2227492.0
2015-11-24 14:30:00,29.65,29.72,29.6,29.7,2451076.0,26.7965,26.8597,26.7513,26.8417,2451076.0
2015-11-24 14:40:00,29.7,29.72,29.67,29.67,1098040.0,26.8417,26.8597,26.8146,26.8146,1098040.0
2015-11-24 14:50:00,29.67,29.77,29.67,29.75,2219344.0,26.8146,26.9049,26.8146,26.8869,2219344.0
2015-11-24 15:00:00,29.75,29.77,29.71,29.76,2103980.0,26.8869,26.9049,26.8507,26.8959,2103980.0
2015-11-24 15:10:00,29.76,29.79,29.72,29.73,3113668.0,26.8959,26.923,26.8597,26.8688,3113668.0
2015-11-24 15:20:00,29.73,29.74,29.7,29.72,2047780.0,26.8688,26.8778,26.8417,26.8597,2047780.0
2015-11-24 15:30:00,29.72,29.72,29.64,29.67,2746600.0,26.8597,26.8597,26.7874,26.8146,2746600.0
2015-11-24 15:40:00,29.67,29.71,29.66,29.69,2520604.0,26.8146,26.8507,26.8055,26.8326,2520604.0
2015-11-24 15:50:00,29.69,29.73,29.67,29.73,5946064.0,26.8326,26.8688,26.8146,26.8688,5946064.0
2015-11-25 09:30:00,29.8,29.81,29.67,29.71,5975796.0,26.932,26.9411,26.8146,26.8507,5975796.0
2015-11-25 09:40:00,29.71,29.71,29.56,29.62,5731496.0,26.8507,26.8507,26.7151,26.7694,5731496.0
2015-11-25 09:50:00,29.61,29.7,29.58,29.64,3768428.0,26.7603,26.8417,26.7332,26.7874,3768428.0
2015-11-25 10:00:00,29.64,29.66,29.57,29.58,3432920.0,26.7874,26.8055,26.7242,26.7332,3432920.0
2015-11-25 10:10:00,29.58,29.66,29.58,29.61,2385364.0,26.7332,26.8055,26.7332,26.7603,2385364.0
2015-11-25 10:20:00,29.61,29.62,29.54,29.56,3170068.0,26.7603,26.7694,26.6971,26.7151,3170068.0
2015-11-25 10:30:00,29.56,29.61,29.54,29.58,2170436.0,26.7151,26.7603,26.6971,26.7332,2170436.0
2015-11-25 10:40:00,29.58,29.64,29.58,29.63,2267068.0,26.7332,26.7874,26.7332,26.7784,2267068.0
2015-11-25 10:50:00,29.63,29.63,29.55,29.56,2494000.0,26.7784,26.7784,26.7061,26.7151,2494000.0
2015-11-25 11:00:00,29.56,29.57,29.53,29.57,2087544.0,26.7151,26.7242,26.688,26.7242,2087544.0
2015-11-25 11:10:00,29.57,29.58,29.51,29.56,1748592.0,26.7242,26.7332,26.67,26.7151,1748592.0
2015-11-25 11:20:00,29.56,29.59,29.52,29.54,1851896.0,26.7151,26.7423,26.679,26.6971,1851896.0
2015-11-25 11:30:00,29.54,29.58,29.52,29.58,1154308.0,26.6971,26.7332,26.679,26.7332,1154308.0
2015-11-25 11:40:00,29.58,29.58,29.55,29.56,1035056.0,26.7332,26.7332,26.7061,26.7151,1035056.0
2015-11-25 11:50:00,29.56,29.58,29.56,29.57,1215108.0,26.7151,26.7332,26.7151,26.7242,1215108.0
2015-11-25 12:00:00,29.57,29.57,29.52,29.55,1939464.0,26.7242,26.7242,26.679,26.7061,1939464.0
2015-11-25 12:10:00,29.55,29.56,29.53,29.56,956452.0,26.7061,26.7151,26.688,26.7151,956452.0
2015-11-25 12:20:00,29.56,29.59,29.55,29.58,1173692.0,26.7151,26.7423,26.7061,26.7332,1173692.0
2015-11-25 12:30:00,29.58,29.61,29.57,29.58,1261836.0,26.7332,26.7603,26.7242,26.7332,1261836.0
2015-11-25 12:40:00,29.58,29.6,29.57,29.57,725424.0,26.7332,26.7513,26.7242,26.7242,725424.0
2015-11-25 12:50:00,29.57,29.59,29.57,29.57,626508.0,26.7242,26.7423,26.7242,26.7242,626508.0
2015-11-25 13:00:00,29.57,29.59,29.57,29.57,739464.0,26.7242,26.7423,26.7242,26.7242,739464.0
2015-11-25 13:10:00,29.57,29.58,29.55,29.56,774988.0,26.7242,26.7332,26.7061,26.7151,774988.0
2015-11-25 13:20:00,29.56,29.56,29.54,29.55,956828.0,26.7151,26.7151,26.6971,26.7061,956828.0
2015-11-25 13:30:00,29.55,29.58,29.55,29.57,809856.0,26.7061,26.7332,26.7061,26.7242,809856.0
2015-11-25 13:40:00,29.57,29.59,29.56,29.58,854344.0,26.7242,26.7423,26.7151,26.7332,854344.0
2015-11-25 13:50:00,29.58,29.6,29.57,29.58,726808.0,26.7332,26.7513,26.7242,26.7332,726808.0
2015-11-25 14:00:00,29.58,29.6,29.57,29.58,667716.0,26.7332,26.7513,26.7242,26.7332,667716.0
2015-11-25 14:10:00,29.58,29.59,29.57,29.58,608400.0,26.7332,26.7423,26.7242,26.7332,608400.0
2015-11-25 14:20:00,29.58,29.61,29.57,29.6,1423456.0,26.7332,26.7603,26.7242,26.7513,1423456.0
2015-11-25 14:30:00,29.6,29.62,29.58,29.59,858328.0,26.7513,26.7694,26.7332,26.7423,858328.0
2015-11-25 14:40:00,29.59,29.6,29.57,29.59,832828.0,26.7423,26.7513,26.7242,26.7423,832828.0
2015-11-25 14:50:00,29.59,29.61,29.59,29.6,673132.0,26.7423,26.7603,26.7423,26.7513,673132.0
2015-11-25 15:00:00,29.6,29.61,29.57,29.58,880236.0,26.7513,26.7603,26.7242,26.7332,880236.0
2015-11-25 15:10:00,29.58,29.58,29.56,29.58,963380.0,26.7332,26.7332,26.7151,26.7332,963380.0
2015-11-25 15:20:00,29.58,29.58,29.55,29.57,1290756.0,26.7332,26.7332,26.7061,26.7242,1290756.0
2015-11-25 15:30:00,29.57,29.57,29.52,29.53,2702660.0,26.7242,26.7242,26.679,26.688,2702660.0
2015-11-25 15:40:00,29.53,29.54,29.51,29.54,2406648.0,26.688,26.6971,26.67,26.6971,2406648.0
2015-11-25 15:50:00,29.54,29.54,29.48,29.5,5783508.0,26.6971,26.6971,26.6428,26.6609,5783508.0
2015-11-27 09:30:00,29.53,29.6,29.43,29.46,5350164.0,26.688,26.7513,26.5977,26.6248,5350164.0
2015-11-27 09:40:00,29.46,29.49,29.4,29.42,3569384.0,26.6248,26.6519,26.5705,26.5886,3569384.0
2015-11-27 09:50:00,29.42,29.49,29.4,29.47,3051564.0,26.5886,26.6519,26.5705,26.6338,3051564.0
2015-11-27 10:00:00,29.47,29.5,29.43,29.47,2518288.0,26.6338,26.6609,26.5977,26.6338,2518288.0
2015-11-27 10:10:00,29.47,29.49,29.45,29.49,1335088.0,26.6338,26.6519,26.6157,26.6519,1335088.0
2015-11-27 10:20:00,29.48,29.51,29.46,29.48,1875284.0,26.6428,26.67,26.6248,26.6428,1875284.0
2015-11-27 10:30:00,29.47,29.5,29.46,29.47,1408032.0,26.6338,26.6609,26.6248,26.6338,1408032.0
2015-11-27 10:40:00,29.47,29.48,29.44,29.44,1210968.0,26.6338,26.6428,26.6067,26.6067,1210968.0
2015-11-27 10:50:00,29.45,29.45,29.42,29.43,1531236.0,26.6157,26.6157,26.5886,26.5977,1531236.0
2015-11-27 11:00:00,29.43,29.47,29.43,29.45,1134212.0,26.5977,26.6338,26.5977,26.6157,1134212.0
2015-11-27 11:10:00,29.45,29.5,29.43,29.5,1343056.0,26.6157,26.6609,26.5977,26.6609,1343056.0
2015-11-27 11:20:00,29.5,29.54,29.48,29.52,2466228.0,26.6609,26.6971,26.6428,26.679,2466228.0
2015-11-27 11:30:00,29.53,29.55,29.49,29.5,2254196.0,26.688,26.7061,26.6519,26.6609,2254196.0
2015-11-27 11:40:00,29.5,29.5,29.47,29.49,1024384.0,26.6609,26.6609,26.6338,26.6519,1024384.0
2015-11-27 11:50:00,29.49,29.5,29.48,29.48,1208880.0,26.6519,26.6609,26.6428,26.6428,1208880.0
2015-11-27 12:00:00,29.48,29.51,29.48,29.51,1413460.0,26.6428,26.67,26.6428,26.67,1413460.0
2015-11-27 12:10:00,29.51,29.54,29.5,29.51,2144604.0,26.67,26.6971,26.6609,26.67,2144604.0
2015-11-27 12:20:00,29.51,29.52,29.48,29.5,1280408.0,26.67,26.679,26.6428,26.6609,1280408.0
2015-11-27 12:30:00,29.5,29.52,29.48,29.51,1360228.0,26.6609,26.679,26.6428,26.67,1360228.0
2015-11-27 12:40:00,29.52,29.52,29.48,29.5,1587252.0,26.679,26.679,26.6428,26.6609,1587252.0
2015-11-27 12:50:00,29.5,29.5,29.46,29.46,2978176.0,26.6609,26.6609,26.6248,26.6248,2978176.0
2015-11-30 09:30:00,29.5,29.66,29.44,29.66,8148200.0,26.6609,26.8055,26.6067,26.8055,8148200.0
2015-11-30 09:40:00,29.66,29.81,29.63,29.72,8539160.0,26.8055,26.9411,26.7784,26.8597,8539160.0
2015-11-30 09:50:00,29.72,29.76,29.69,29.7,4523956.0,26.8597,26.8959,26.8326,26.8417,4523956.0
2015-11-30 10:00:00,29.71,29.79,29.66,29.79,6182560.0,26.8507,26.923,26.8055,26.923,6182560.0
2015-11-30 10:10:00,29.79,29.81,29.71,29.72,3970456.0,26.923,26.9411,26.8507,26.8597,3970456.0
2015-11-30 10:20:00,29.72,29.85,29.72,29.82,4763688.0,26.8597,26.9772,26.8597,26.9501,4763688.0
2015-11-30 10:30:00,29.82,29.85,29.77,29.8,4124188.0,26.9501,26.9772,26.9049,26.932,4124188.0
2015-11-30 10:40:00,29.8,29.83,29.78,29.8,2344252.0,26.932,26.9592,26.914,26.932,2344252.0
2015-11-30 10:50:00,29.8,29.82,29.73,29.74,2530824.0,26.932,26.9501,26.8688,26.8778,2530824.0
2015-11-30 11:00:00,29.75,29.75,29.71,29.74,2014528.0,26.8869,26.8869,26.8507,26.8778,2014528.0
2015-11-30 11:10:00,29.74,29.76,29.68,29.68,2202044.0,26.8778,26.8959,26.8236,26.8236,2202044.0
2015-11-30 11:20:00,29.68,29.7,29.58,29.61,3991196.0,26.8236,26.8417,26.7332,26.7603,3991196.0
2015-11-30 11:30:00,29.61,29.63,29.57,29.61,2783904.0,26.7603,26.7784,26.7242,26.7603,2783904.0
2015-11-30 11:40:00,29.61,29.62,29.54,29.54,2811696.0,26.7603,26.7694,26.6971,26.6971,2811696.0
2015-11-30 11:50:00,29.54,29.57,29.51,29.55,2497140.0,26.6971,26.7242,26.67,26.7061,2497140.0
2015-11-30 12:00:00,29.56,29.61,29.54,29.59,1686584.0,26.7151,26.7603,26.6971,26.7423,1686584.0
2015-11-30 12:10:00,29.59,29.65,29.58,29.64,1817236.0,26.7423,26.7965,26.7332,26.7874,1817236.0
2015-11-30 12:20:00,29.64,29.67,29.63,29.63,1649636.0,26.7874,26.8146,26.7784,26.7784,1649636.0
2015-11-30 12:30:00,29.63,29.65,29.62,29.65,1083280.0,26.7784,26.7965,26.7694,26.7965,1083280.0
2015-11-30 12:40:00,29.65,29.65,29.61,29.63,852376.0,26.7965,26.7965,26.7603,26.7784,852376.0
2015-11-30 12:50:00,29.63,29.67,29.62,29.66,1160388.0,26.7784,26.8146,26.7694,26.8055,1160388.0
2015-11-30 13:00:00,29.66,29.67,29.63,29.66,1144596.0,26.8055,26.8146,26.7784,26.8055,1144596.0
2015-11-30 13:10:00,29.66,29.66,29.6,29.61,1092292.0,26.8055,26.8055,26.7513,26.7603,1092292.0
2015-11-30 13:20:00,29.61,29.71,29.58,29.71,1879476.0,26.7603,26.8507,26.7332,26.8507,1879476.0
2015-11-30 13:30:00,29.71,29.72,29.67,29.67,1779964.0,26.8507,26.8597,26.8146,26.8146,1779964.0
2015-11-30 13:40:00,29.67,29.7,29.67,29.69,1326032.0,26.8146,26.8417,26.8146,26.8326,1326032.0
2015-11-30 13:50:00,29.69,29.74,29.68,29.73,1362980.0,26.8326,26.8778,26.8236,26.8688,1362980.0
2015-11-30 14:00:00,29.73,29.77,29.73,29.77,2166296.0,26.8688,26.9049,26.8688,26.9049,2166296.0
2015-11-30 14:10:00,29.77,29.79,29.75,29.76,1545036.0,26.9049,26.923,26.8869,26.8959,1545036.0
2015-11-30 14:20:00,29.77,29.77,29.73,29.74,1618844.0,26.9049,26.9049,26.8688,26.8778,1618844.0
2015-11-30 14:30:00,29.73,29.75,29.71,29.74,1501612.0,26.8688,26.8869,26.8507,26.8778,1501612.0
2015-11-30 14:40:00,29.74,29.74,29.7,29.72,1490672.0,26.8778,26.8778,26.8417,26.8597,1490672.0
2015-11-30 14:50:00,29.72,29.74,29.66,29.67,1400328.0,26.8597,26.8778,26.8055,26.8146,1400328.0
2015-11-30 15:00:00,29.67,29.69,29.65,29.69,1354256.0,26.8146,26.8326,26.7965,26.8326,1354256.0
2015-11-30 15:10:00,29.69,29.7,29.65,29.66,1357140.0,26.8326,26.8417,26.7965,26.8055,1357140.0
2015-11-30 15:20:00,29.67,29.67,29.61,29.62,2129252.0,26.8146,26.8146,26.7603,26.7694,2129252.0
2015-11-30 15:30:00,29.62,29.66,29.61,29.63,2261152.0,26.7694,26.8055,26.7603,26.7784,2261152.0
2015-11-30 15:40:00,29.64,29.65,29.61,29.64,3315128.0,26.7874,26.7965,26.7603,26.7874,3315128.0
2015-11-30 15:50:00,29.64,29.65,29.57,29.59,13471640.0,26.7874,26.7965,26.7242,26.7423,13471640.0
2015-12-01 09:30:00,29.69,29.7,29.54,29.6,7359024.0,26.8326,26.8417,26.6971,26.7513,7359024.0
2015-12-01 09:40:00,29.59,29.63,29.54,29.61,4116440.0,26.7423,26.7784,26.6971,26.7603,4116440.0
2015-12-01 09:50:00,29.61,29.67,29.6,29.66,3713496.0,26.7603,26.8146,26.7513,26.8055,3713496.0
2015-12-01 10:00:00,29.66,29.68,29.59,29.64,4611944.0,26.8055,26.8236,26.7423,26.7874,4611944.0
2015-12-01 10:10:00,29.64,29.67,29.46,29.54,6299156.0,26.7874,26.8146,26.6248,26.6971,6299156.0
2015-12-01 10:20:00,29.53,29.55,29.46,29.54,3463720.0,26.688,26.7061,26.6248,26.6971,3463720.0
2015-12-01 10:30:00,29.54,29.57,29.49,29.56,2727684.0,26.6971,26.7242,26.6519,26.7151,2727684.0
2015-12-01 10:40:00,29.56,29.6,29.53,29.59,2701624.0,26.7151,26.7513,26.688,26.7423,2701624.0
2015-12-01 10:50:00,29.59,29.62,29.56,29.57,2420044.0,26.7423,26.7694,26.7151,26.7242,2420044.0
2015-12-01 11:00:00,29.57,29.61,29.57,29.59,1647088.0,26.7242,26.7603,26.7242,26.7423,1647088.0
2015-12-01 11:10:00,29.59,29.61,29.57,29.6,1412996.0,26.7423,26.7603,26.7242,26.7513,1412996.0
2015-12-01 11:20:00,29.59,29.62,29.56,29.56,1588480.0,26.7423,26.7694,26.7151,26.7151,1588480.0
2015-12-01 11:30:00,29.56,29.58,29.51,29.51,2082036.0,26.7151,26.7332,26.67,26.67,2082036.0
2015-12-01 11:40:00,29.51,29.55,29.49,29.54,2231796.0,26.67,26.7061,26.6519,26.6971,2231796.0
2015-12-01 11:50:00,29.54,29.54,29.5,29.52,1122776.0,26.6971,26.6971,26.6609,26.679,1122776.0
2015-12-01 12:00:00,29.52,29.57,29.51,29.55,1463636.0,26.679,26.7242,26.67,26.7061,1463636.0
2015-12-01 12:10:00,29.55,29.56,29.52,29.53,1772104.0,26.7061,26.7151,26.679,26.688,1772104.0
2015-12-01 12:20:00,29.53,29.55,29.46,29.55,4566424.0,26.688,26.7061,26.6248,26.7061,4566424.0
2015-12-01 12:30:00,29.55,29.56,29.49,29.49,2033464.0,26.7061,26.7151,26.6519,26.6519,2033464.0
2015-12-01 12:40:00,29.49,29.51,29.44,29.46,4058596.0,26.6519,26.67,26.6067,26.6248,4058596.0
2015-12-01 12:50:00,29.46,29.49,29.44,29.46,1902496.0,26.6248,26.6519,26.6067,26.6248,1902496.0
2015-12-01 13:00:00,29.46,29.46,29.38,29.39,2741936.0,26.6248,26.6248,26.5525,26.5615,2741936.0
2015-12-01 13:10:00,29.39,29.43,29.35,29.35,2901352.0,26.5615,26.5977,26.5254,26.5254,2901352.0
2015-12-01 13:20:00,29.35,29.38,29.33,29.34,2374048.0,26.5254,26.5525,26.5073,26.5163,2374048.0
2015-12-01 13:30:00,29.34,29.36,29.28,29.32,3714252.0,26.5163,26.5344,26.4621,26.4982,3714252.0
2015-12-01 13:40:00,29.32,29.38,29.31,29.34,2470984.0,26.4982,26.5525,26.4892,26.5163,2470984.0
2015-12-01 13:50:00,29.34,29.39,29.33,29.34,2212376.0,26.5163,26.5615,26.5073,26.5163,2212376.0
2015-12-01 14:00:00,29.34,29.38,29.32,29.32,2150788.0,26.5163,26.5525,26.4982,26.4982,2150788.0
2015-12-01 14:10:00,29.32,29.33,29.3,29.31,2067324.0,26.4982,26.5073,26.4802,26.4892,2067324.0
2015-12-01 14:20:00,29.31,29.35,29.28,29.29,1877092.0,26.4892,26.5254,26.4621,26.4711,1877092.0
2015-12-01 14:30:00,29.28,29.29,29.22,29.26,4958500.0,26.4621,26.4711,26.4079,26.444,4958500.0
2015-12-01 14:40:00,29.25,29.29,29.25,29.29,2492432.0,26.435,26.4711,26.435,26.4711,2492432.0
2015-12-01 14:50:00,29.29,29.31,29.27,29.29,2107472.0,26.4711,26.4892,26.4531,26.4711,2107472.0
2015-12-01 15:00:00,29.29,29.31,29.27,29.27,2049888.0,26.4711,26.4892,26.4531,26.4531,2049888.0
2015-12-01 15:10:00,29.27,29.33,29.27,29.31,2617488.0,26.4531,26.5073,26.4531,26.4892,2617488.0
2015-12-01 15:20:00,29.31,29.31,29.25,29.27,2780300.0,26.4892,26.4892,26.435,26.4531,2780300.0
2015-12-01 15:30:00,29.27,29.33,29.27,29.29,4502804.0,26.4531,26.5073,26.4531,26.4711,4502804.0
2015-12-01 15:40:00,29.29,29.33,29.29,29.29,3583940.0,26.4711,26.5073,26.4711,26.4711,3583940.0
2015-12-01 15:50:00,29.29,29.35,29.29,29.32,8394536.0,26.4711,26.5254,26.4711,26.4982,8394536.0
2015-12-02 09:30:00,29.26,29.39,29.25,29.38,6041636.0,26.444,26.5615,26.435,26.5525,6041636.0
2015-12-02 09:40:00,29.38,29.45,29.37,29.42,5328420.0,26.5525,26.6157,26.5434,26.5886,5328420.0
2015-12-02 09:50:00,29.42,29.44,29.38,29.41,3230232.0,26.5886,26.6067,26.5525,26.5796,3230232.0
2015-12-02 10:00:00,29.41,29.45,29.39,29.4,4366500.0,26.5796,26.6157,26.5615,26.5705,4366500.0
2015-12-02 10:10:00,29.4,29.42,29.36,29.39,2825992.0,26.5705,26.5886,26.5344,26.5615,2825992.0
2015-12-02 10:20:00,29.39,29.41,29.37,29.39,2349540.0,26.5615,26.5796,26.5434,26.5615,2349540.0
2015-12-02 10:30:00,29.39,29.43,29.34,29.43,2965552.0,26.5615,26.5977,26.5163,26.5977,2965552.0
2015-12-02 10:40:00,29.43,29.53,29.42,29.51,6076720.0,26.5977,26.688,26.5886,26.67,6076720.0
2015-12-02 10:50:00,29.51,29.52,29.46,29.47,2191636.0,26.67,26.679,26.6248,26.6338,2191636.0
2015-12-02 11:00:00,29.47,29.49,29.43,29.48,2919352.0,26.6338,26.6519,26.5977,26.6428,2919352.0
2015-12-02 11:10:00,29.48,29.5,29.44,29.47,2375060.0,26.6428,26.6609,26.6067,26.6338,2375060.0
2015-12-02 11:20:00,29.47,29.48,29.43,29.46,1768988.0,26.6338,26.6428,26.5977,26.6248,1768988.0
2015-12-02 11:30:00,29.46,29.47,29.44,29.46,1413044.0,26.6248,26.6338,26.6067,26.6248,1413044.0
2015-12-02 11:40:00,29.46,29.48,29.43,29.45,2200036.0,26.6248,26.6428,26.5977,26.6157,2200036.0
2015-12-02 11:50:00,29.45,29.46,29.42,29.44,1901584.0,26.6157,26.6248,26.5886,26.6067,1901584.0
2015-12-02 12:00:00,29.44,29.49,29.42,29.48,1597292.0,26.6067,26.6519,26.5886,26.6428,1597292.0
2015-12-02 12:10:00,29.48,29.49,29.46,29.47,1013224.0,26.6428,26.6519,26.6248,26.6338,1013224.0
2015-12-02 12:20:00,29.47,29.51,29.44,29.51,1997220.0,26.6338,26.67,26.6067,26.67,1997220.0
2015-12-02 12:30:00,29.51,29.52,29.46,29.49,2032136.0,26.67,26.679,26.6248,26.6519,2032136.0
2015-12-02 12:40:00,29.49,29.51,29.47,29.49,1328388.0,26.6519,26.67,26.6338,26.6519,1328388.0
2015-12-02 12:50:00,29.49,29.52,29.47,29.48,1317992.0,26.6519,26.679,26.6338,26.6428,1317992.0
2015-12-02 13:00:00,29.48,29.49,29.45,29.46,1544940.0,26.6428,26.6519,26.6157,26.6248,1544940.0
2015-12-02 13:10:00,29.46,29.47,29.42,29.42,1548944.0,26.6248,26.6338,26.5886,26.5886,1548944.0
2015-12-02 13:20:00,29.42,29.43,29.4,29.43,1178916.0,26.5886,26.5977,26.5705,26.5977,1178916.0
2015-12-02 13:30:00,29.43,29.44,29.39,29.39,1248232.0,26.5977,26.6067,26.5615,26.5615,1248232.0
2015-12-02 13:40:00,29.39,29.41,29.36,29.36,1400424.0,26.5615,26.5796,26.5344,26.5344,1400424.0
2015-12-02 13:50:00,29.36,29.36,29.31,29.32,2163268.0,26.5344,26.5344,26.4892,26.4982,2163268.0
2015-12-02 14:00:00,29.32,29.32,29.26,29.29,2472828.0,26.4982,26.4982,26.444,26.4711,2472828.0
2015-12-02 14:10:00,29.29,29.29,29.18,29.25,4209772.0,26.4711,26.4711,26.3717,26.435,4209772.0
2015-12-02 14:20:00,29.24,29.27,29.21,29.25,2494736.0,26.4259,26.4531,26.3988,26.435,2494736.0
2015-12-02 14:30:00,29.25,29.25,29.17,29.18,2605684.0,26.435,26.435,26.3627,26.3717,2605684.0
2015-12-02 14:40:00,29.18,29.21,29.08,29.14,3745496.0,26.3717,26.3988,26.2813,26.3356,3745496.0
2015-12-02 14:50:00,29.14,29.18,29.11,29.13,2595980.0,26.3356,26.3717,26.3085,26.3265,2595980.0
2015-12-02 15:00:00,29.13,29.21,29.11,29.18,2557716.0,26.3265,26.3988,26.3085,26.3717,2557716.0
2015-12-02 15:10:00,29.18,29.19,29.12,29.16,2563316.0,26.3717,26.3808,26.3175,26.3536,2563316.0
2015-12-02 15:20:00,29.16,29.2,29.13,29.13,2973700.0,26.3536,26.3898,26.3265,26.3265,2973700.0
2015-12-02 15:30:00,29.13,29.17,29.09,29.11,4130504.0,26.3265,26.3627,26.2904,26.3085,4130504.0
2015-12-02 15:40:00,29.11,29.16,29.04,29.04,4300160.0,26.3085,26.3536,26.2452,26.2452,4300160.0
2015-12-02 15:50:00,29.04,29.1,29.02,29.08,8760228.0,26.2452,26.2994,26.2271,26.2813,8760228.0
2015-12-03 09:30:00,29.13,29.2,28.96,28.97,8331536.0,26.3265,26.3898,26.1729,26.1819,8331536.0
2015-12-03 09:40:00,28.98,29.05,28.93,29.01,5659056.0,26.191,26.2542,26.1458,26.2181,5659056.0
2015-12-03 09:50:00,29.01,29.15,29.01,29.11,4764816.0,26.2181,26.3446,26.2181,26.3085,4764816.0
2015-12-03 10:00:00,29.11,29.12,29.0,29.01,4135200.0,26.3085,26.3175,26.209,26.2181,4135200.0
2015-12-03 10:10:00,29.01,29.03,28.97,28.98,3772196.0,26.2181,26.2362,26.1819,26.191,3772196.0
2015-12-03 10:20:00,28.98,29.01,28.94,28.98,3361976.0,26.191,26.2181,26.1548,26.191,3361976.0
2015-12-03 10:30:00,28.98,29.0,28.93,28.94,2900212.0,26.191,26.209,26.1458,26.1548,2900212.0
2015-12-03 10:40:00,28.94,29.06,28.93,29.04,2715580.0,26.1548,26.2633,26.1458,26.2452,2715580.0
2015-12-03 10:50:00,29.04,29.07,29.0,29.01,2214400.0,26.2452,26.2723,26.209,26.2181,2214400.0
2015-12-03 11:00:00,29.01,29.05,28.99,29.04,2242556.0,26.2181,26.2542,26.2,26.2452,2242556.0
2015-12-03 11:10:00,29.04,29.17,29.02,29.16,3719940.0,26.2452,26.3627,26.2271,26.3536,3719940.0
2015-12-03 11:20:00,29.16,29.16,29.08,29.13,2625312.0,26.3536,26.3536,26.2813,26.3265,2625312.0
2015-12-03 11:30:00,29.13,29.13,29.03,29.05,1983284.0,26.3265,26.3265,26.2362,26.2542,1983284.0
2015-12-03 11:40:00,29.05,29.06,29.01,29.03,1719376.0,26.2542,26.2633,26.2181,26.2362,1719376.0
2015-12-03 11:50:00,29.03,29.06,29.03,29.05,1182756.0,26.2362,26.2633,26.2362,26.2542,1182756.0
2015-12-03 12:00:00,29.05,29.06,29.0,29.0,2127024.0,26.2542,26.2633,26.209,26.209,2127024.0
2015-12-03 12:10:00,29.0,29.0,28.9,28.91,2989976.0,26.209,26.209,26.1187,26.1277,2989976.0
2015-12-03 12:20:00,28.91,28.92,28.8,28.84,5315836.0,26.1277,26.1367,26.0283,26.0644,5315836.0
2015-12-03 12:30:00,28.84,28.9,28.79,28.88,3353952.0,26.0644,26.1187,26.0193,26.1006,3353952.0
2015-12-03 12:40:00,28.87,28.93,28.86,28.91,2474272.0,26.0916,26.1458,26.0825,26.1277,2474272.0
2015-12-03 12:50:00,28.91,28.92,28.81,28.82,2308460.0,26.1277,26.1367,26.0373,26.0464,2308460.0
2015-12-03 13:00:00,28.82,28.84,28.75,28.83,3076976.0,26.0464,26.0644,25.9831,26.0554,3076976.0
2015-12-03 13:10:00,28.83,28.88,28.83,28.88,2460668.0,26.0554,26.1006,26.0554,26.1006,2460668.0
2015-12-03 13:20:00,28.88,28.9,28.84,28.84,2231376.0,26.1006,26.1187,26.0644,26.0644,2231376.0
2015-12-03 13:30:00,28.84,28.86,28.8,28.82,1820544.0,26.0644,26.0825,26.0283,26.0464,1820544.0
2015-12-03 13:40:00,28.82,28.85,28.73,28.75,3715308.0,26.0464,26.0735,25.965,25.9831,3715308.0
2015-12-03 13:50:00,28.75,28.76,28.71,28.71,2950408.0,25.9831,25.9921,25.947,25.947,2950408.0
2015-12-03 14:00:00,28.71,28.75,28.69,28.72,3252540.0,25.947,25.9831,25.9289,25.956,3252540.0
2015-12-03 14:10:00,28.72,28.75,28.71,28.72,2145452.0,25.956,25.9831,25.947,25.956,2145452.0
2015-12-03 14:20:00,28.72,28.75,28.64,28.65,4291724.0,25.956,25.9831,25.8837,25.8927,4291724.0
2015-12-03 14:30:00,28.65,28.65,28.57,28.64,5392256.0,25.8927,25.8927,25.8204,25.8837,5392256.0
2015-12-03 14:40:00,28.64,28.64,28.56,28.63,3267432.0,25.8837,25.8837,25.8114,25.8746,3267432.0
2015-12-03 14:50:00,28.63,28.73,28.63,28.72,3658472.0,25.8746,25.965,25.8746,25.956,3658472.0
2015-12-03 15:00:00,28.72,28.79,28.67,28.7,3669024.0,25.956,26.0193,25.9108,25.9379,3669024.0
2015-12-03 15:10:00,28.7,28.71,28.61,28.63,3282580.0,25.9379,25.947,25.8566,25.8746,3282580.0
2015-12-03 15:20:00,28.63,28.71,28.61,28.67,3011312.0,25.8746,25.947,25.8566,25.9108,3011312.0
2015-12-03 15:30:00,28.67,28.75,28.62,28.74,3518088.0,25.9108,25.9831,25.8656,25.9741,3518088.0
2015-12-03 15:40:00,28.74,28.76,28.7,28.76,3741612.0,25.9741,25.9921,25.9379,25.9921,3741612.0
2015-12-03 15:50:00,28.76,28.82,28.72,28.8,9025572.0,25.9921,26.0464,25.956,26.0283,9025572.0
2015-12-04 09:30:00,28.81,29.08,28.78,29.06,10579312.0,26.0373,26.2813,26.0102,26.2633,10579312.0
2015-12-04 09:40:00,29.06,29.17,29.01,29.13,8491984.0,26.2633,26.3627,26.2181,26.3265,8491984.0
2015-12-04 09:50:00,29.13,29.37,29.13,29.36,12743468.0,26.3265,26.5434,26.3265,26.5344,12743468.0
2015-12-04 10:00:00,29.36,29.46,29.32,29.44,12398792.0,26.5344,26.6248,26.4982,26.6067,12398792.0
2015-12-04 10:10:00,29.44,29.48,29.39,29.46,8837036.0,26.6067,26.6428,26.5615,26.6248,8837036.0
2015-12-04 10:20:00,29.46,29.55,29.42,29.53,10186748.0,26.6248,26.7061,26.5886,26.688,10186748.0
2015-12-04 10:30:00,29.53,29.61,29.49,29.6,7925172.0,26.688,26.7603,26.6519,26.7513,7925172.0
2015-12-04 10:40:00,29.6,29.61,29.47,29.5,6565496.0,26.7513,26.7603,26.6338,26.6609,6565496.0
2015-12-04 10:50:00,29.5,29.62,29.5,29.62,5478808.0,26.6609,26.7694,26.6609,26.7694,5478808.0
2015-12-04 11:00:00,29.62,29.63,29.53,29.57,4947480.0,26.7694,26.7784,26.688,26.7242,4947480.0
2015-12-04 11:10:00,29.57,29.6,29.53,29.6,3554868.0,26.7242,26.7513,26.688,26.7513,3554868.0
2015-12-04 11:20:00,29.59,29.61,29.52,29.53,3994536.0,26.7423,26.7603,26.679,26.688,3994536.0
2015-12-04 11:30:00,29.53,29.55,29.47,29.5,4765592.0,26.688,26.7061,26.6338,26.6609,4765592.0
2015-12-04 11:40:00,29.5,29.54,29.49,29.52,3126272.0,26.6609,26.6971,26.6519,26.679,3126272.0
2015-12-04 11:50:00,29.52,29.59,29.51,29.56,3316120.0,26.679,26.7423,26.67,26.7151,3316120.0
2015-12-04 12:00:00,29.55,29.6,29.5,29.59,3153880.0,26.7061,26.7513,26.6609,26.7423,3153880.0
2015-12-04 12:10:00,29.6,29.6,29.57,29.59,2661748.0,26.7513,26.7513,26.7242,26.7423,2661748.0
2015-12-04 12:20:00,29.59,29.61,29.56,29.59,2522188.0,26.7423,26.7603,26.7151,26.7423,2522188.0
2015-12-04 12:30:00,29.59,29.65,29.58,29.63,4441424.0,26.7423,26.7965,26.7332,26.7784,4441424.0
2015-12-04 12:40:00,29.63,29.71,29.63,29.64,4388104.0,26.7784,26.8507,26.7784,26.7874,4388104.0
2015-12-04 12:50:00,29.64,29.67,29.6,29.65,2301784.0,26.7874,26.8146,26.7513,26.7965,2301784.0
2015-12-04 13:00:00,29.66,29.7,29.65,29.69,3200364.0,26.8055,26.8417,26.7965,26.8326,3200364.0
2015-12-04 13:10:00,29.69,29.72,29.66,29.68,3028608.0,26.8326,26.8597,26.8055,26.8236,3028608.0
2015-12-04 13:20:00,29.68,29.68,29.64,29.66,2251684.0,26.8236,26.8236,26.7874,26.8055,2251684.0
2015-12-04 13:30:00,29.66,29.68,29.64,29.68,2430320.0,26.8055,26.8236,26.7874,26.8236,2430320.0
2015-12-04 13:40:00,29.68,29.7,29.65,29.68,2447804.0,26.8236,26.8417,26.7965,26.8236,2447804.0
2015-12-04 13:50:00,29.68,29.74,29.68,29.74,2959728.0,26.8236,26.8778,26.8236,26.8778,2959728.0
2015-12-04 14:00:00,29.74,29.77,29.72,29.75,4522856.0,26.8778,26.9049,26.8597,26.8869,4522856.0
2015-12-04 14:10:00,29.75,29.78,29.71,29.72,3627332.0,26.8869,26.914,26.8507,26.8597,3627332.0
2015-12-04 14:20:00,29.72,29.77,29.71,29.76,2654164.0,26.8597,26.9049,26.8507,26.8959,2654164.0
2015-12-04 14:30:00,29.76,29.77,29.74,29.75,2558324.0,26.8959,26.9049,26.8778,26.8869,2558324.0
2015-12-04 14:40:00,29.75,29.77,29.73,29.76,2777988.0,26.8869,26.9049,26.8688,26.8959,2777988.0
2015-12-04 14:50:00,29.76,29.79,29.75,29.78,3212252.0,26.8959,26.923,26.8869,26.914,3212252.0
2015-12-04 15:00:00,29.78,29.81,29.75,29.81,4580032.0,26.914,26.9411,26.8869,26.9411,4580032.0
2015-12-04 15:10:00,29.81,29.81,29.74,29.76,4240344.0,26.9411,26.9411,26.8778,26.8959,4240344.0
2015-12-04 15:20:00,29.76,29.77,29.73,29.75,3624384.0,26.8959,26.9049,26.8688,26.8869,3624384.0
2015-12-04 15:30:00,29.75,29.75,29.71,29.72,3855636.0,26.8869,26.8869,26.8507,26.8597,3855636.0
2015-12-04 15:40:00,29.72,29.77,29.72,29.74,5601616.0,26.8597,26.9049,26.8597,26.8778,5601616.0
2015-12-04 15:50:00,29.74,29.77,29.74,29.75,9266108.0,26.8778,26.9049,26.8778,26.8869,9266108.0
2015-12-07 09:30:00,29.74,29.97,29.65,29.92,11164800.0,26.8778,27.0857,26.7965,27.0405,11164800.0
2015-12-07 09:40:00,29.93,29.93,29.7,29.73,6764776.0,27.0495,27.0495,26.8417,26.8688,6764776.0
2015-12-07 09:50:00,29.73,29.85,29.63,29.78,6560064.0,26.8688,26.9772,26.7784,26.914,6560064.0
2015-12-07 10:00:00,29.78,29.79,29.66,29.7,4171416.0,26.914,26.923,26.8055,26.8417,4171416.0
2015-12-07 10:10:00,29.7,29.84,29.68,29.79,4344832.0,26.8417,26.9682,26.8236,26.923,4344832.0
2015-12-07 10:20:00,29.79,29.8,29.69,29.73,3566524.0,26.923,26.932,26.8326,26.8688,3566524.0
2015-12-07 10:30:00,29.73,29.73,29.65,29.69,3278800.0,26.8688,26.8688,26.7965,26.8326,3278800.0
2015-12-07 10:40:00,29.69,29.69,29.59,29.6,3635032.0,26.8326,26.8326,26.7423,26.7513,3635032.0
2015-12-07 10:50:00,29.61,29.65,29.58,29.63,2891304.0,26.7603,26.7965,26.7332,26.7784,2891304.0
2015-12-07 11:00:00,29.63,29.65,29.57,29.63,2723964.0,26.7784,26.7965,26.7242,26.7784,2723964.0
2015-12-07 11:10:00,29.63,29.67,29.57,29.6,1945816.0,26.7784,26.8146,26.7242,26.7513,1945816.0
2015-12-07 11:20:00,29.6,29.61,29.5,29.52,2964412.0,26.7513,26.7603,26.6609,26.679,2964412.0
2015-12-07 11:30:00,29.52,29.63,29.52,29.62,2294996.0,26.679,26.7784,26.679,26.7694,2294996.0
2015-12-07 11:40:00,29.62,29.64,29.53,29.57,1628928.0,26.7694,26.7874,26.688,26.7242,1628928.0
2015-12-07 11:50:00,29.56,29.63,29.54,29.6,1904428.0,26.7151,26.7784,26.6971,26.7513,1904428.0
2015-12-07 12:00:00,29.6,29.6,29.54,29.56,2042140.0,26.7513,26.7513,26.6971,26.7151,2042140.0
2015-12-07 12:10:00,29.56,29.59,29.55,29.57,1684888.0,26.7151,26.7423,26.7061,26.7242,1684888.0
2015-12-07 12:20:00,29.57,29.58,29.51,29.53,1466152.0,26.7242,26.7332,26.67,26.688,1466152.0
2015-12-07 12:30:00,29.53,29.56,29.5,29.52,1329172.0,26.688,26.7151,26.6609,26.679,1329172.0
2015-12-07 12:40:00,29.52,29.56,29.5,29.52,2162328.0,26.679,26.7151,26.6609,26.679,2162328.0
2015-12-07 12:50:00,29.52,29.54,29.5,29.51,1298348.0,26.679,26.6971,26.6609,26.67,1298348.0
2015-12-07 13:00:00,29.51,29.58,29.5,29.56,1975572.0,26.67,26.7332,26.6609,26.7151,1975572.0
2015-12-07 13:10:00,29.57,29.58,29.5,29.57,1948284.0,26.7242,26.7332,26.6609,26.7242,1948284.0
2015-12-07 13:20:00,29.56,29.56,29.52,29.55,1332636.0,26.7151,26.7151,26.679,26.7061,1332636.0
2015-12-07 13:30:00,29.55,29.56,29.53,29.54,1393204.0,26.7061,26.7151,26.688,26.6971,1393204.0
2015-12-07 13:40:00,29.54,29.54,29.5,29.52,1899584.0,26.6971,26.6971,26.6609,26.679,1899584.0
2015-12-07 13:50:00,29.52,29.58,29.5,29.57,1729040.0,26.679,26.7332,26.6609,26.7242,1729040.0
2015-12-07 14:00:00,29.57,29.63,29.55,29.6,2311688.0,26.7242,26.7784,26.7061,26.7513,2311688.0
2015-12-07 14:10:00,29.6,29.6,29.54,29.54,1253420.0,26.7513,26.7513,26.6971,26.6971,1253420.0
2015-12-07 14:20:00,29.54,29.57,29.52,29.55,1395544.0,26.6971,26.7242,26.679,26.7061,1395544.0
2015-12-07 14:30:00,29.55,29.57,29.5,29.52,2316796.0,26.7061,26.7242,26.6609,26.679,2316796.0
2015-12-07 14:40:00,29.52,29.53,29.49,29.53,3351796.0,26.679,26.688,26.6519,26.688,3351796.0
2015-12-07 14:50:00,29.53,29.57,29.5,29.51,1884252.0,26.688,26.7242,26.6609,26.67,1884252.0
2015-12-07 15:00:00,29.51,29.53,29.45,29.52,2302076.0,26.67,26.688,26.6157,26.679,2302076.0
2015-12-07 15:10:00,29.52,29.54,29.47,29.52,1832148.0,26.679,26.6971,26.6338,26.679,1832148.0
2015-12-07 15:20:00,29.52,29.57,29.52,29.54,2274576.0,26.679,26.7242,26.679,26.6971,2274576.0
2015-12-07 15:30:00,29.54,29.58,29.52,29.55,2498056.0,26.6971,26.7332,26.679,26.7061,2498056.0
2015-12-07 15:40:00,29.54,29.62,29.54,29.6,3769640.0,26.6971,26.7694,26.6971,26.7513,3769640.0
2015-12-07 15:50:00,29.6,29.61,29.54,29.57,6265616.0,26.7513,26.7603,26.6971,26.7242,6265616.0
2015-12-08 09:30:00,29.36,29.5,29.27,29.5,8547408.0,26.5344,26.6609,26.4531,26.6609,8547408.0
2015-12-08 09:40:00,29.5,29.53,29.42,29.45,5419668.0,26.6609,26.688,26.5886,26.6157,5419668.0
2015-12-08 09:50:00,29.45,29.45,29.25,29.27,5299060.0,26.6157,26.6157,26.435,26.4531,5299060.0
2015-12-08 10:00:00,29.27,29.35,29.22,29.3,6576792.0,26.4531,26.5254,26.4079,26.4802,6576792.0
2015-12-08 10:10:00,29.3,29.34,29.22,29.26,4265448.0,26.4802,26.5163,26.4079,26.444,4265448.0
2015-12-08 10:20:00,29.25,29.3,29.22,29.27,3490512.0,26.435,26.4802,26.4079,26.4531,3490512.0
2015-12-08 10:30:00,29.27,29.44,29.24,29.41,4219648.0,26.4531,26.6067,26.4259,26.5796,4219648.0
2015-12-08 10:40:00,29.41,29.53,29.41,29.53,4368648.0,26.5796,26.688,26.5796,26.688,4368648.0
2015-12-08 10:50:00,29.53,29.54,29.47,29.5,3486828.0,26.688,26.6971,26.6338,26.6609,3486828.0
2015-12-08 11:00:00,29.5,29.64,29.5,29.6,4380652.0,26.6609,26.7874,26.6609,26.7513,4380652.0
2015-12-08 11:10:00,29.61,29.62,29.56,29.61,3092016.0,26.7603,26.7694,26.7151,26.7603,3092016.0
2015-12-08 11:20:00,29.61,29.65,29.53,29.54,2740720.0,26.7603,26.7965,26.688,26.6971,2740720.0
2015-12-08 11:30:00,29.53,29.56,29.48,29.48,2562248.0,26.688,26.7151,26.6428,26.6428,2562248.0
2015-12-08 11:40:00,29.48,29.52,29.46,29.47,2245488.0,26.6428,26.679,26.6248,26.6338,2245488.0
2015-12-08 11:50:00,29.47,29.49,29.43,29.48,2152032.0,26.6338,26.6519,26.5977,26.6428,2152032.0
2015-12-08 12:00:00,29.48,29.48,29.4,29.42,1676116.0,26.6428,26.6428,26.5705,26.5886,1676116.0
2015-12-08 12:10:00,29.42,29.45,29.34,29.36,2287568.0,26.5886,26.6157,26.5163,26.5344,2287568.0
2015-12-08 12:20:00,29.36,29.43,29.36,29.41,2014436.0,26.5344,26.5977,26.5344,26.5796,2014436.0
2015-12-08 12:30:00,29.41,29.41,29.36,29.41,1447468.0,26.5796,26.5796,26.5344,26.5796,1447468.0
2015-12-08 12:40:00,29.41,29.43,29.39,29.42,1228320.0,26.5796,26.5977,26.5615,26.5886,1228320.0
2015-12-08 12:50:00,29.42,29.46,29.41,29.46,1654900.0,26.5886,26.6248,26.5796,26.6248,1654900.0
2015-12-08 13:00:00,29.46,29.5,29.44,29.47,1557512.0,26.6248,26.6609,26.6067,26.6338,1557512.0
2015-12-08 13:10:00,29.47,29.49,29.38,29.38,1798496.0,26.6338,26.6519,26.5525,26.5525,1798496.0
2015-12-08 13:20:00,29.38,29.42,29.37,29.41,1652064.0,26.5525,26.5886,26.5434,26.5796,1652064.0
2015-12-08 13:30:00,29.41,29.46,29.4,29.44,1505776.0,26.5796,26.6248,26.5705,26.6067,1505776.0
2015-12-08 13:40:00,29.44,29.45,29.4,29.42,1188288.0,26.6067,26.6157,26.5705,26.5886,1188288.0
2015-12-08 13:50:00,29.42,29.44,29.41,29.43,1432720.0,26.5886,26.6067,26.5796,26.5977,1432720.0
2015-12-08 14:00:00,29.43,29.52,29.43,29.51,2129460.0,26.5977,26.679,26.5977,26.67,2129460.0
2015-12-08 14:10:00,29.51,29.54,29.49,29.5,2142200.0,26.67,26.6971,26.6519,26.6609,2142200.0
2015-12-08 14:20:00,29.5,29.51,29.44,29.46,1368408.0,26.6609,26.67,26.6067,26.6248,1368408.0
2015-12-08 14:30:00,29.45,29.47,29.43,29.45,1513156.0,26.6157,26.6338,26.5977,26.6157,1513156.0
2015-12-08 14:40:00,29.45,29.49,29.41,29.47,1535528.0,26.6157,26.6519,26.5796,26.6338,1535528.0
2015-12-08 14:50:00,29.47,29.52,29.46,29.47,2147332.0,26.6338,26.679,26.6248,26.6338,2147332.0
2015-12-08 15:00:00,29.47,29.51,29.43,29.51,2263948.0,26.6338,26.67,26.5977,26.67,2263948.0
2015-12-08 15:10:00,29.51,29.52,29.47,29.5,2112936.0,26.67,26.679,26.6338,26.6609,2112936.0
2015-12-08 15:20:00,29.5,29.53,29.48,29.5,2592360.0,26.6609,26.688,26.6428,26.6609,2592360.0
2015-12-08 15:30:00,29.5,29.53,29.48,29.5,2553444.0,26.6609,26.688,26.6428,26.6609,2553444.0
2015-12-08 15:40:00,29.5,29.56,29.48,29.56,2952744.0,26.6609,26.7151,26.6428,26.7151,2952744.0
2015-12-08 15:50:00,29.56,29.63,29.55,29.56,9792612.0,26.7151,26.7784,26.7061,26.7151,9792612.0
2015-12-09 09:30:00,29.41,29.42,29.27,29.36,7396400.0,26.5796,26.5886,26.4531,26.5344,7396400.0
2015-12-09 09:40:00,29.36,29.41,29.32,29.37,4264292.0,26.5344,26.5796,26.4982,26.5434,4264292.0
2015-12-09 09:50:00,29.38,29.39,29.24,29.26,6226508.0,26.5525,26.5615,26.4259,26.444,6226508.0
2015-12-09 10:00:00,29.26,29.34,29.24,29.32,4976928.0,26.444,26.5163,26.4259,26.4982,4976928.0
2015-12-09 10:10:00,29.32,29.38,29.29,29.29,3936664.0,26.4982,26.5525,26.4711,26.4711,3936664.0
2015-12-09 10:20:00,29.29,29.32,29.28,29.28,2460488.0,26.4711,26.4982,26.4621,26.4621,2460488.0
2015-12-09 10:30:00,29.28,29.38,29.28,29.34,3377700.0,26.4621,26.5525,26.4621,26.5163,3377700.0
2015-12-09 10:40:00,29.34,29.37,29.32,29.33,2004640.0,26.5163,26.5434,26.4982,26.5073,2004640.0
2015-12-09 10:50:00,29.33,29.34,29.26,29.28,2372880.0,26.5073,26.5163,26.444,26.4621,2372880.0
2015-12-09 11:00:00,29.28,29.28,29.24,29.27,2599304.0,26.4621,26.4621,26.4259,26.4531,2599304.0
2015-12-09 11:10:00,29.27,29.29,29.22,29.23,2708972.0,26.4531,26.4711,26.4079,26.4169,2708972.0
2015-12-09 11:20:00,29.22,29.25,29.2,29.21,2768460.0,26.4079,26.435,26.3898,26.3988,2768460.0
2015-12-09 11:30:00,29.21,29.26,29.16,29.18,3615016.0,26.3988,26.444,26.3536,26.3717,3615016.0
2015-12-09 11:40:00,29.18,29.22,29.07,29.09,4405892.0,26.3717,26.4079,26.2723,26.2904,4405892.0
2015-12-09 11:50:00,29.09,29.15,29.09,29.13,2576880.0,26.2904,26.3446,26.2904,26.3265,2576880.0
2015-12-09 12:00:00,29.13,29.14,29.09,29.11,2532996.0,26.3265,26.3356,26.2904,26.3085,2532996.0
2015-12-09 12:10:00,29.11,29.13,29.06,29.07,2849228.0,26.3085,26.3265,26.2633,26.2723,2849228.0
2015-12-09 12:20:00,29.07,29.07,28.94,28.95,5353244.0,26.2723,26.2723,26.1548,26.1639,5353244.0
2015-12-09 12:30:00,28.95,28.99,28.87,28.91,4834144.0,26.1639,26.2,26.0916,26.1277,4834144.0
2015-12-09 12:40:00,28.91,28.94,28.85,28.92,4148652.0,26.1277,26.1548,26.0735,26.1367,4148652.0
2015-12-09 12:50:00,28.92,28.96,28.85,28.88,4599392.0,26.1367,26.1729,26.0735,26.1006,4599392.0
2015-12-09 13:00:00,28.87,28.93,28.77,28.85,5217548.0,26.0916,26.1458,26.0012,26.0735,5217548.0
2015-12-09 13:10:00,28.84,28.89,28.81,28.82,3205784.0,26.0644,26.1096,26.0373,26.0464,3205784.0
2015-12-09 13:20:00,28.82,28.85,28.8,28.84,2889104.0,26.0464,26.0735,26.0283,26.0644,2889104.0
2015-12-09 13:30:00,28.84,28.86,28.78,28.84,3968228.0,26.0644,26.0825,26.0102,26.0644,3968228.0
2015-12-09 13:40:00,28.84,28.91,28.82,28.9,3965580.0,26.0644,26.1277,26.0464,26.1187,3965580.0
2015-12-09 13:50:00,28.91,28.96,28.88,28.88,4418592.0,26.1277,26.1729,26.1006,26.1006,4418592.0
2015-12-09 14:00:00,28.88,28.9,28.86,28.88,2608420.0,26.1006,26.1187,26.0825,26.1006,2608420.0
2015-12-09 14:10:00,28.88,28.92,28.86,28.88,2372960.0,26.1006,26.1367,26.0825,26.1006,2372960.0
2015-12-09 14:20:00,28.87,28.91,28.86,28.88,2246220.0,26.0916,26.1277,26.0825,26.1006,2246220.0
2015-12-09 14:30:00,28.88,28.91,28.86,28.9,1977972.0,26.1006,26.1277,26.0825,26.1187,1977972.0
2015-12-09 14:40:00,28.9,28.9,28.85,28.87,2254964.0,26.1187,26.1187,26.0735,26.0916,2254964.0
2015-12-09 14:50:00,28.88,28.88,28.79,28.79,3687852.0,26.1006,26.1006,26.0193,26.0193,3687852.0
2015-12-09 15:00:00,28.79,28.89,28.78,28.85,2711204.0,26.0193,26.1096,26.0102,26.0735,2711204.0
2015-12-09 15:10:00,28.84,28.86,28.78,28.78,3303204.0,26.0644,26.0825,26.0102,26.0102,3303204.0
2015-12-09 15:20:00,28.79,28.92,28.79,28.88,4252656.0,26.0193,26.1367,26.0193,26.1006,4252656.0
2015-12-09 15:30:00,28.88,28.96,28.86,28.9,4637084.0,26.1006,26.1729,26.0825,26.1187,4637084.0
2015-12-09 15:40:00,28.9,28.91,28.84,28.85,3629944.0,26.1187,26.1277,26.0644,26.0735,3629944.0
2015-12-09 15:50:00,28.85,28.91,28.81,28.91,9020424.0,26.0735,26.1277,26.0373,26.1277,9020424.0
2015-12-10 09:30:00,29.01,29.1,28.9,28.99,8843732.0,26.2181,26.2994,26.1187,26.2,8843732.0
2015-12-10 09:40:00,28.98,29.07,28.96,28.99,5067872.0,26.191,26.2723,26.1729,26.2,5067872.0
2015-12-10 09:50:00,28.99,29.04,28.94,28.96,4404284.0,26.2,26.2452,26.1548,26.1729,4404284.0
2015-12-10 10:00:00,28.95,29.01,28.92,28.92,3579336.0,26.1639,26.2181,26.1367,26.1367,3579336.0
2015-12-10 10:10:00,28.93,29.03,28.88,29.0,4942160.0,26.1458,26.2362,26.1006,26.209,4942160.0
2015-12-10 10:20:00,29.0,29.06,29.0,29.03,3782628.0,26.209,26.2633,26.209,26.2362,3782628.0
2015-12-10 10:30:00,29.03,29.08,28.98,29.05,3275020.0,26.2362,26.2813,26.191,26.2542,3275020.0
2015-12-10 10:40:00,29.05,29.17,29.04,29.1,4667092.0,26.2542,26.3627,26.2452,26.2994,4667092.0
2015-12-10 10:50:00,29.1,29.13,29.08,29.1,2041892.0,26.2994,26.3265,26.2813,26.2994,2041892.0
2015-12-10 11:00:00,29.1,29.12,29.05,29.06,2194016.0,26.2994,26.3175,26.2542,26.2633,2194016.0
2015-12-10 11:10:00,29.06,29.07,29.03,29.06,2325340.0,26.2633,26.2723,26.2362,26.2633,2325340.0
2015-12-10 11:20:00,29.06,29.09,29.03,29.03,1738636.0,26.2633,26.2904,26.2362,26.2362,1738636.0
2015-12-10 11:30:00,29.03,29.03,28.97,29.0,2319740.0,26.2362,26.2362,26.1819,26.209,2319740.0
2015-12-10 11:40:00,29.0,29.0,28.94,28.99,1850376.0,26.209,26.209,26.1548,26.2,1850376.0
2015-12-10 11:50:00,28.99,29.0,28.95,28.99,1690776.0,26.2,26.209,26.1639,26.2,1690776.0
2015-12-10 12:00:00,28.99,29.03,28.97,28.99,1496492.0,26.2,26.2362,26.1819,26.2,1496492.0
2015-12-10 12:10:00,28.99,29.0,28.96,28.97,1491868.0,26.2,26.209,26.1729,26.1819,1491868.0
2015-12-10 12:20:00,28.97,29.0,28.95,28.98,1203552.0,26.1819,26.209,26.1639,26.191,1203552.0
2015-12-10 12:30:00,28.98,28.99,28.94,28.96,1672652.0,26.191,26.2,26.1548,26.1729,1672652.0
2015-12-10 12:40:00,28.96,29.0,28.95,28.99,1563336.0,26.1729,26.209,26.1639,26.2,1563336.0
2015-12-10 12:50:00,28.99,29.05,28.96,29.02,1989376.0,26.2,26.2542,26.1729,26.2271,1989376.0
2015-12-10 13:00:00,29.03,29.05,29.0,29.05,1380420.0,26.2362,26.2542,26.209,26.2542,1380420.0
2015-12-10 13:10:00,29.04,29.06,29.01,29.04,1579036.0,26.2452,26.2633,26.2181,26.2452,1579036.0
2015-12-10 13:20:00,29.04,29.09,29.04,29.05,1391972.0,26.2452,26.2904,26.2452,26.2542,1391972.0
2015-12-10 13:30:00,29.06,29.1,29.05,29.09,1494212.0,26.2633,26.2994,26.2542,26.2904,1494212.0
2015-12-10 13:40:00,29.09,29.12,29.06,29.12,1378840.0,26.2904,26.3175,26.2633,26.3175,1378840.0
2015-12-10 13:50:00,29.12,29.13,29.06,29.07,1644724.0,26.3175,26.3265,26.2633,26.2723,1644724.0
2015-12-10 14:00:00,29.07,29.11,29.06,29.11,1434108.0,26.2723,26.3085,26.2633,26.3085,1434108.0
2015-12-10 14:10:00,29.11,29.14,29.08,29.13,1256348.0,26.3085,26.3356,26.2813,26.3265,1256348.0
2015-12-10 14:20:00,29.13,29.2,29.12,29.2,2145168.0,26.3265,26.3898,26.3175,26.3898,2145168.0
2015-12-10 14:30:00,29.2,29.2,29.16,29.18,2466804.0,26.3898,26.3898,26.3536,26.3717,2466804.0
2015-12-10 14:40:00,29.18,29.24,29.18,29.21,2163516.0,26.3717,26.4259,26.3717,26.3988,2163516.0
2015-12-10 14:50:00,29.21,29.21,29.15,29.17,1760996.0,26.3988,26.3988,26.3446,26.3627,1760996.0
2015-12-10 15:00:00,29.17,29.18,29.11,29.12,1866668.0,26.3627,26.3717,26.3085,26.3175,1866668.0
2015-12-10 15:10:00,29.12,29.15,29.05,29.07,2880992.0,26.3175,26.3446,26.2542,26.2723,2880992.0
2015-12-10 15:20:00,29.07,29.08,29.02,29.07,2212288.0,26.2723,26.2813,26.2271,26.2723,2212288.0
2015-12-10 15:30:00,29.07,29.08,29.01,29.03,1836592.0,26.2723,26.2813,26.2181,26.2362,1836592.0
2015-12-10 15:40:00,29.03,29.08,29.01,29.03,2634644.0,26.2362,26.2813,26.2181,26.2362,2634644.0
2015-12-10 15:50:00,29.03,29.07,28.98,29.05,5690600.0,26.2362,26.2723,26.191,26.2542,5690600.0
2015-12-11 09:30:00,28.8,28.85,28.69,28.69,10200920.0,26.0283,26.0735,25.9289,25.9289,10200920.0
2015-12-11 09:40:00,28.69,28.72,28.6,28.6,7270984.0,25.9289,25.956,25.8475,25.8475,7270984.0
2015-12-11 09:50:00,28.6,28.68,28.55,28.63,5627712.0,25.8475,25.9198,25.8023,25.8746,5627712.0
2015-12-11 10:00:00,28.62,28.71,28.59,28.6,5945192.0,25.8656,25.947,25.8385,25.8475,5945192.0
2015-12-11 10:10:00,28.6,28.63,28.56,28.57,4910796.0,25.8475,25.8746,25.8114,25.8204,4910796.0
2015-12-11 10:20:00,28.58,28.65,28.51,28.63,5238248.0,25.8295,25.8927,25.7662,25.8746,5238248.0
2015-12-11 10:30:00,28.62,28.63,28.51,28.53,3736304.0,25.8656,25.8746,25.7662,25.7843,3736304.0
2015-12-11 10:40:00,28.53,28.56,28.48,28.5,5913324.0,25.7843,25.8114,25.7391,25.7572,5913324.0
2015-12-11 10:50:00,28.5,28.53,28.45,28.49,3050304.0,25.7572,25.7843,25.712,25.7481,3050304.0
2015-12-11 11:00:00,28.49,28.52,28.43,28.47,3831220.0,25.7481,25.7752,25.6939,25.73,3831220.0
2015-12-11 11:10:00,28.47,28.49,28.43,28.46,3091016.0,25.73,25.7481,25.6939,25.721,3091016.0
2015-12-11 11:20:00,28.46,28.48,28.34,28.36,4976072.0,25.721,25.7391,25.6126,25.6306,4976072.0
2015-12-11 11:30:00,28.36,28.37,28.3,28.35,5461764.0,25.6306,25.6397,25.5764,25.6216,5461764.0
2015-12-11 11:40:00,28.35,28.44,28.34,28.42,3971468.0,25.6216,25.7029,25.6126,25.6849,3971468.0
2015-12-11 11:50:00,28.43,28.44,28.33,28.33,2563800.0,25.6939,25.7029,25.6035,25.6035,2563800.0
2015-12-11 12:00:00,28.33,28.37,28.3,28.32,3084804.0,25.6035,25.6397,25.5764,25.5945,3084804.0
2015-12-11 12:10:00,28.32,28.32,28.24,28.25,6476064.0,25.5945,25.5945,25.5222,25.5312,6476064.0
2015-12-11 12:20:00,28.25,28.29,28.21,28.29,3692084.0,25.5312,25.5674,25.4951,25.5674,3692084.0
2015-12-11 12:30:00,28.29,28.37,28.26,28.32,3389268.0,25.5674,25.6397,25.5403,25.5945,3389268.0
2015-12-11 12:40:00,28.32,28.39,28.3,28.36,2629332.0,25.5945,25.6577,25.5764,25.6306,2629332.0
2015-12-11 12:50:00,28.36,28.38,28.26,28.38,2365056.0,25.6306,25.6487,25.5403,25.6487,2365056.0
2015-12-11 13:00:00,28.38,28.4,28.33,28.37,2821164.0,25.6487,25.6668,25.6035,25.6397,2821164.0
2015-12-11 13:10:00,28.37,28.45,28.36,28.42,2716196.0,25.6397,25.712,25.6306,25.6849,2716196.0
2015-12-11 13:20:00,28.42,28.43,28.35,28.35,3010476.0,25.6849,25.6939,25.6216,25.6216,3010476.0
2015-12-11 13:30:00,28.35,28.38,28.3,28.35,2493248.0,25.6216,25.6487,25.5764,25.6216,2493248.0
2015-12-11 13:40:00,28.35,28.39,28.32,28.38,1777620.0,25.6216,25.6577,25.5945,25.6487,1777620.0
2015-12-11 13:50:00,28.38,28.43,28.37,28.41,1985120.0,25.6487,25.6939,25.6397,25.6758,1985120.0
2015-12-11 14:00:00,28.41,28.43,28.35,28.39,2269456.0,25.6758,25.6939,25.6216,25.6577,2269456.0
2015-12-11 14:10:00,28.39,28.45,28.36,28.43,2953744.0,25.6577,25.712,25.6306,25.6939,2953744.0
2015-12-11 14:20:00,28.43,28.43,28.37,28.39,2185556.0,25.6939,25.6939,25.6397,25.6577,2185556.0
2015-12-11 14:30:00,28.39,28.4,28.36,28.38,1716800.0,25.6577,25.6668,25.6306,25.6487,1716800.0
2015-12-11 14:40:00,28.38,28.4,28.33,28.34,2252676.0,25.6487,25.6668,25.6035,25.6126,2252676.0
2015-12-11 14:50:00,28.34,28.37,28.31,28.35,2816136.0,25.6126,25.6397,25.5854,25.6216,2816136.0
2015-12-11 15:00:00,28.35,28.39,28.3,28.31,2365500.0,25.6216,25.6577,25.5764,25.5854,2365500.0
2015-12-11 15:10:00,28.31,28.34,28.25,28.25,3749020.0,25.5854,25.6126,25.5312,25.5312,3749020.0
2015-12-11 15:20:00,28.25,28.33,28.22,28.27,4805244.0,25.5312,25.6035,25.5041,25.5493,4805244.0
2015-12-11 15:30:00,28.27,28.33,28.25,28.29,4259264.0,25.5493,25.6035,25.5312,25.5674,4259264.0
2015-12-11 15:40:00,28.29,28.32,28.25,28.27,4697544.0,25.5674,25.5945,25.5312,25.5493,4697544.0
2015-12-11 15:50:00,28.28,28.33,28.25,28.29,8181148.0,25.5583,25.6035,25.5312,25.5674,8181148.0
2015-12-14 09:30:00,28.05,28.05,27.8,27.82,15654868.0,25.3505,25.3505,25.1245,25.1426,15654868.0
2015-12-14 09:40:00,27.82,27.82,27.65,27.81,12940420.0,25.1426,25.1426,24.989,25.1336,12940420.0
2015-12-14 09:50:00,27.81,27.87,27.73,27.75,9350524.0,25.1336,25.1878,25.0613,25.0793,9350524.0
2015-12-14 10:00:00,27.75,27.86,27.75,27.81,7319672.0,25.0793,25.1788,25.0793,25.1336,7319672.0
2015-12-14 10:10:00,27.81,27.95,27.68,27.75,11181688.0,25.1336,25.2601,25.0161,25.0793,11181688.0
2015-12-14 10:20:00,27.75,27.84,27.7,27.72,7249692.0,25.0793,25.1607,25.0342,25.0522,7249692.0
2015-12-14 10:30:00,27.72,27.79,27.68,27.77,6513952.0,25.0522,25.1155,25.0161,25.0974,6513952.0
2015-12-14 10:40:00,27.77,27.84,27.75,27.77,4394124.0,25.0974,25.1607,25.0793,25.0974,4394124.0
2015-12-14 10:50:00,27.77,27.83,27.72,27.79,4931456.0,25.0974,25.1516,25.0522,25.1155,4931456.0
2015-12-14 11:00:00,27.79,27.8,27.73,27.75,4803592.0,25.1155,25.1245,25.0613,25.0793,4803592.0
2015-12-14 11:10:00,27.75,27.77,27.64,27.67,5864884.0,25.0793,25.0974,24.9799,25.007,5864884.0
2015-12-14 11:20:00,27.67,27.7,27.58,27.6,5790568.0,25.007,25.0342,24.9257,24.9438,5790568.0
2015-12-14 11:30:00,27.59,27.59,27.49,27.53,8324400.0,24.9347,24.9347,24.8444,24.8805,8324400.0
2015-12-14 11:40:00,27.54,27.59,27.46,27.48,5152524.0,24.8896,24.9347,24.8173,24.8353,5152524.0
2015-12-14 11:50:00,27.48,27.65,27.45,27.64,5189648.0,24.8353,24.989,24.8082,24.9799,5189648.0
2015-12-14 12:00:00,27.64,27.75,27.59,27.75,4626544.0,24.9799,25.0793,24.9347,25.0793,4626544.0
2015-12-14 12:10:00,27.75,27.84,27.73,27.83,5198240.0,25.0793,25.1607,25.0613,25.1516,5198240.0
2015-12-14 12:20:00,27.83,27.85,27.75,27.83,4964984.0,25.1516,25.1697,25.0793,25.1516,4964984.0
2015-12-14 12:30:00,27.83,27.86,27.77,27.78,4509820.0,25.1516,25.1788,25.0974,25.1065,4509820.0
2015-12-14 12:40:00,27.78,27.79,27.72,27.74,3615620.0,25.1065,25.1155,25.0522,25.0703,3615620.0
2015-12-14 12:50:00,27.74,27.84,27.73,27.83,3964204.0,25.0703,25.1607,25.0613,25.1516,3964204.0
2015-12-14 13:00:00,27.82,27.9,27.82,27.85,3299808.0,25.1426,25.2149,25.1426,25.1697,3299808.0
2015-12-14 13:10:00,27.85,27.9,27.83,27.89,2565956.0,25.1697,25.2149,25.1516,25.2059,2565956.0
2015-12-14 13:20:00,27.89,27.92,27.83,27.86,3622172.0,25.2059,25.233,25.1516,25.1788,3622172.0
2015-12-14 13:30:00,27.86,27.95,27.85,27.9,4065336.0,25.1788,25.2601,25.1697,25.2149,4065336.0
2015-12-14 13:40:00,27.91,28.04,27.9,28.03,6065748.0,25.2239,25.3414,25.2149,25.3324,6065748.0
2015-12-14 13:50:00,28.03,28.16,28.0,28.11,5897660.0,25.3324,25.4499,25.3053,25.4047,5897660.0
2015-12-14 14:00:00,28.12,28.14,28.02,28.08,4927772.0,25.4137,25.4318,25.3234,25.3776,4927772.0
2015-12-14 14:10:00,28.08,28.17,28.04,28.11,3878300.0,25.3776,25.4589,25.3414,25.4047,3878300.0
2015-12-14 14:20:00,28.11,28.11,27.98,28.0,3393960.0,25.4047,25.4047,25.2872,25.3053,3393960.0
2015-12-14 14:30:00,28.0,28.02,27.92,28.01,3095756.0,25.3053,25.3234,25.233,25.3143,3095756.0
2015-12-14 14:40:00,28.01,28.04,27.96,28.03,2794084.0,25.3143,25.3414,25.2691,25.3324,2794084.0
2015-12-14 14:50:00,28.03,28.07,27.99,28.06,4245796.0,25.3324,25.3685,25.2962,25.3595,4245796.0
2015-12-14 15:00:00,28.06,28.08,27.97,27.97,3818488.0,25.3595,25.3776,25.2782,25.2782,3818488.0
2015-12-14 15:10:00,27.97,28.0,27.9,27.95,3993488.0,25.2782,25.3053,25.2149,25.2601,3993488.0
2015-12-14 15:20:00,27.95,28.02,27.93,28.01,3607536.0,25.2601,25.3234,25.242,25.3143,3607536.0
2015-12-14 15:30:00,28.01,28.04,27.98,28.0,4141248.0,25.3143,25.3414,25.2872,25.3053,4141248.0
2015-12-14 15:40:00,28.0,28.03,27.93,28.02,5655872.0,25.3053,25.3324,25.242,25.3234,5655872.0
2015-12-14 15:50:00,28.01,28.13,28.0,28.12,11551772.0,25.3143,25.4228,25.3053,25.4137,11551772.0
2015-12-15 09:30:00,27.99,28.09,27.9,27.98,17653056.0,25.2962,25.3866,25.2149,25.2872,17653056.0
2015-12-15 09:40:00,27.98,28.04,27.9,27.94,8583392.0,25.2872,25.3414,25.2149,25.2511,8583392.0
2015-12-15 09:50:00,27.95,27.98,27.78,27.85,8583292.0,25.2601,25.2872,25.1065,25.1697,8583292.0
2015-12-15 10:00:00,27.85,27.89,27.84,27.89,6156860.0,25.1697,25.2059,25.1607,25.2059,6156860.0
2015-12-15 10:10:00,27.89,27.94,27.87,27.9,5139140.0,25.2059,25.2511,25.1878,25.2149,5139140.0
2015-12-15 10:20:00,27.9,28.0,27.88,27.99,4476416.0,25.2149,25.3053,25.1968,25.2962,4476416.0
2015-12-15 10:30:00,28.0,28.0,27.92,27.99,4768856.0,25.3053,25.3053,25.233,25.2962,4768856.0
2015-12-15 10:40:00,27.99,28.11,27.99,28.1,6410024.0,25.2962,25.4047,25.2962,25.3957,6410024.0
2015-12-15 10:50:00,28.1,28.2,28.08,28.16,6905360.0,25.3957,25.486,25.3776,25.4499,6905360.0
2015-12-15 11:00:00,28.16,28.16,28.06,28.07,5610988.0,25.4499,25.4499,25.3595,25.3685,5610988.0
2015-12-15 11:10:00,28.07,28.07,27.99,27.99,4986888.0,25.3685,25.3685,25.2962,25.2962,4986888.0
2015-12-15 11:20:00,27.99,28.06,27.96,28.0,3673820.0,25.2962,25.3595,25.2691,25.3053,3673820.0
2015-12-15 11:30:00,28.0,28.03,27.96,28.0,3364596.0,25.3053,25.3324,25.2691,25.3053,3364596.0
2015-12-15 11:40:00,28.0,28.0,27.86,27.86,4434944.0,25.3053,25.3053,25.1788,25.1788,4434944.0
2015-12-15 11:50:00,27.87,27.91,27.8,27.88,5344596.0,25.1878,25.2239,25.1245,25.1968,5344596.0
2015-12-15 12:00:00,27.88,27.91,27.86,27.9,2690960.0,25.1968,25.2239,25.1788,25.2149,2690960.0
2015-12-15 12:10:00,27.9,27.9,27.84,27.89,2923056.0,25.2149,25.2149,25.1607,25.2059,2923056.0
2015-12-15 12:20:00,27.89,27.93,27.88,27.9,3124836.0,25.2059,25.242,25.1968,25.2149,3124836.0
2015-12-15 12:30:00,27.9,28.01,27.9,27.97,4201460.0,25.2149,25.3143,25.2149,25.2782,4201460.0
2015-12-15 12:40:00,27.97,27.99,27.95,27.98,2014956.0,25.2782,25.2962,25.2601,25.2872,2014956.0
2015-12-15 12:50:00,27.98,28.02,27.97,28.01,2607284.0,25.2872,25.3234,25.2782,25.3143,2607284.0
2015-12-15 13:00:00,28.01,28.02,27.95,27.98,2154380.0,25.3143,25.3234,25.2601,25.2872,2154380.0
2015-12-15 13:10:00,27.98,27.98,27.93,27.94,2014016.0,25.2872,25.2872,25.242,25.2511,2014016.0
2015-12-15 13:20:00,27.94,27.96,27.89,27.89,2784160.0,25.2511,25.2691,25.2059,25.2059,2784160.0
2015-12-15 13:30:00,27.9,27.93,27.88,27.92,2380760.0,25.2149,25.242,25.1968,25.233,2380760.0
2015-12-15 13:40:00,27.92,27.95,27.88,27.95,3317928.0,25.233,25.2601,25.1968,25.2601,3317928.0
2015-12-15 13:50:00,27.95,27.97,27.92,27.94,2916160.0,25.2601,25.2782,25.233,25.2511,2916160.0
2015-12-15 14:00:00,27.94,27.99,27.92,27.95,2194736.0,25.2511,25.2962,25.233,25.2601,2194736.0
2015-12-15 14:10:00,27.95,27.95,27.91,27.93,2137012.0,25.2601,25.2601,25.2239,25.242,2137012.0
2015-12-15 14:20:00,27.93,27.96,27.88,27.9,2449516.0,25.242,25.2691,25.1968,25.2149,2449516.0
2015-12-15 14:30:00,27.9,27.92,27.87,27.87,2922944.0,25.2149,25.233,25.1878,25.1878,2922944.0
2015-12-15 14:40:00,27.87,27.9,27.86,27.87,2502372.0,25.1878,25.2149,25.1788,25.1878,2502372.0
2015-12-15 14:50:00,27.87,27.89,27.83,27.85,2700428.0,25.1878,25.2059,25.1516,25.1697,2700428.0
2015-12-15 15:00:00,27.85,27.86,27.75,27.76,4160824.0,25.1697,25.1788,25.0793,25.0884,4160824.0
2015-12-15 15:10:00,27.76,27.77,27.65,27.7,6570860.0,25.0884,25.0974,24.989,25.0342,6570860.0
2015-12-15 15:20:00,27.7,27.73,27.67,27.68,4099800.0,25.0342,25.0613,25.007,25.0161,4099800.0
2015-12-15 15:30:00,27.68,27.68,27.59,27.65,6446604.0,25.0161,25.0161,24.9347,24.989,6446604.0
2015-12-15 15:40:00,27.64,27.71,27.61,27.67,7306860.0,24.9799,25.0432,24.9528,25.007,7306860.0
2015-12-15 15:50:00,27.67,27.68,27.61,27.62,11860844.0,25.007,25.0161,24.9528,24.9619,11860844.0
2015-12-16 09:30:00,27.75,28.0,27.75,27.92,11260284.0,25.0793,25.3053,25.0793,25.233,11260284.0
2015-12-16 09:40:00,27.92,27.92,27.71,27.73,6515984.0,25.233,25.233,25.0432,25.0613,6515984.0
2015-12-16 09:50:00,27.73,27.8,27.66,27.66,5353644.0,25.0613,25.1245,24.998,24.998,5353644.0
2015-12-16 10:00:00,27.66,27.72,27.65,27.69,4361528.0,24.998,25.0522,24.989,25.0251,4361528.0
2015-12-16 10:10:00,27.69,27.7,27.56,27.59,5298892.0,25.0251,25.0342,24.9076,24.9347,5298892.0
2015-12-16 10:20:00,27.59,27.61,27.53,27.54,4723756.0,24.9347,24.9528,24.8805,24.8896,4723756.0
2015-12-16 10:30:00,27.53,27.55,27.43,27.48,8193804.0,24.8805,24.8986,24.7901,24.8353,8193804.0
2015-12-16 10:40:00,27.48,27.66,27.48,27.65,6164936.0,24.8353,24.998,24.8353,24.989,6164936.0
2015-12-16 10:50:00,27.65,27.65,27.57,27.6,4438284.0,24.989,24.989,24.9167,24.9438,4438284.0
2015-12-16 11:00:00,27.6,27.6,27.42,27.43,5776908.0,24.9438,24.9438,24.7811,24.7901,5776908.0
2015-12-16 11:10:00,27.43,27.52,27.42,27.45,5027632.0,24.7901,24.8715,24.7811,24.8082,5027632.0
2015-12-16 11:20:00,27.45,27.47,27.36,27.37,4407428.0,24.8082,24.8263,24.7269,24.7359,4407428.0
2015-12-16 11:30:00,27.37,27.43,27.36,27.38,5028876.0,24.7359,24.7901,24.7269,24.7449,5028876.0
2015-12-16 11:40:00,27.38,27.38,27.27,27.3,6236788.0,24.7449,24.7449,24.6455,24.6726,6236788.0
2015-12-16 11:50:00,27.3,27.32,27.23,27.27,6266804.0,24.6726,24.6907,24.6094,24.6455,6266804.0
2015-12-16 12:00:00,27.27,27.28,27.2,27.25,5443904.0,24.6455,24.6546,24.5823,24.6275,5443904.0
2015-12-16 12:10:00,27.26,27.29,27.25,27.25,4424592.0,24.6365,24.6636,24.6275,24.6275,4424592.0
2015-12-16 12:20:00,27.25,27.32,27.25,27.32,4005456.0,24.6275,24.6907,24.6275,24.6907,4005456.0
2015-12-16 12:30:00,27.32,27.32,27.25,27.27,2668944.0,24.6907,24.6907,24.6275,24.6455,2668944.0
2015-12-16 12:40:00,27.27,27.28,27.24,27.25,3537976.0,24.6455,24.6546,24.6184,24.6275,3537976.0
2015-12-16 12:50:00,27.25,27.28,27.25,27.26,3512936.0,24.6275,24.6546,24.6275,24.6365,3512936.0
2015-12-16 13:00:00,27.26,27.33,27.25,27.32,2846928.0,24.6365,24.6998,24.6275,24.6907,2846928.0
2015-12-16 13:10:00,27.32,27.41,27.32,27.41,3088124.0,24.6907,24.7721,24.6907,24.7721,3088124.0
2015-12-16 13:20:00,27.41,27.43,27.4,27.41,3142192.0,24.7721,24.7901,24.763,24.7721,3142192.0
2015-12-16 13:30:00,27.41,27.45,27.4,27.41,2823764.0,24.7721,24.8082,24.763,24.7721,2823764.0
2015-12-16 13:40:00,27.41,27.52,27.4,27.52,3394204.0,24.7721,24.8715,24.763,24.8715,3394204.0
2015-12-16 13:50:00,27.52,27.61,27.48,27.58,3620060.0,24.8715,24.9528,24.8353,24.9257,3620060.0
2015-12-16 14:00:00,27.58,27.65,27.32,27.57,7638168.0,24.9257,24.989,24.6907,24.9167,7638168.0
2015-12-16 14:10:00,27.57,27.61,27.43,27.56,6465916.0,24.9167,24.9528,24.7901,24.9076,6465916.0
2015-12-16 14:20:00,27.57,27.62,27.5,27.54,5031640.0,24.9167,24.9619,24.8534,24.8896,5031640.0
2015-12-16 14:30:00,27.54,27.6,27.45,27.54,4723648.0,24.8896,24.9438,24.8082,24.8896,4723648.0
2015-12-16 14:40:00,27.54,27.59,27.5,27.54,3482692.0,24.8896,24.9347,24.8534,24.8896,3482692.0
2015-12-16 14:50:00,27.54,27.78,27.53,27.77,7304908.0,24.8896,25.1065,24.8805,25.0974,7304908.0
2015-12-16 15:00:00,27.77,27.81,27.64,27.65,5705936.0,25.0974,25.1336,24.9799,24.989,5705936.0
2015-12-16 15:10:00,27.65,27.73,27.65,27.72,3978464.0,24.989,25.0613,24.989,25.0522,3978464.0
2015-12-16 15:20:00,27.71,27.86,27.71,27.84,4797356.0,25.0432,25.1788,25.0432,25.1607,4797356.0
2015-12-16 15:30:00,27.84,27.86,27.78,27.85,4257968.0,25.1607,25.1788,25.1065,25.1697,4257968.0
2015-12-16 15:40:00,27.86,27.9,27.81,27.81,5270788.0,25.1788,25.2149,25.1336,25.1336,5270788.0
2015-12-16 15:50:00,27.81,27.85,27.8,27.84,8505492.0,25.1336,25.1697,25.1245,25.1607,8505492.0
2015-12-17 09:30:00,28.0,28.04,27.85,27.87,8548704.0,25.3053,25.3414,25.1697,25.1878,8548704.0
2015-12-17 09:40:00,27.87,27.92,27.82,27.83,6205640.0,25.1878,25.233,25.1426,25.1516,6205640.0
2015-12-17 09:50:00,27.83,27.86,27.7,27.8,5764436.0,25.1516,25.1788,25.0342,25.1245,5764436.0
2015-12-17 10:00:00,27.8,27.83,27.69,27.78,4742408.0,25.1245,25.1516,25.0251,25.1065,4742408.0
2015-12-17 10:10:00,27.78,27.79,27.7,27.73,3752944.0,25.1065,25.1155,25.0342,25.0613,3752944.0
2015-12-17 10:20:00,27.73,27.78,27.66,27.68,4568428.0,25.0613,25.1065,24.998,25.0161,4568428.0
2015-12-17 10:30:00,27.68,27.71,27.66,27.68,2730784.0,25.0161,25.0432,24.998,25.0161,2730784.0
2015-12-17 10:40:00,27.68,27.68,27.58,27.59,4202216.0,25.0161,25.0161,24.9257,24.9347,4202216.0
2015-12-17 10:50:00,27.58,27.59,27.48,27.53,6613412.0,24.9257,24.9347,24.8353,24.8805,6613412.0
2015-12-17 11:00:00,27.53,27.6,27.48,27.5,4242176.0,24.8805,24.9438,24.8353,24.8534,4242176.0
2015-12-17 11:10:00,27.5,27.54,27.39,27.41,4712872.0,24.8534,24.8896,24.754,24.7721,4712872.0
2015-12-17 11:20:00,27.41,27.45,27.37,27.43,5523892.0,24.7721,24.8082,24.7359,24.7901,5523892.0
2015-12-17 11:30:00,27.43,27.57,27.38,27.53,5246864.0,24.7901,24.9167,24.7449,24.8805,5246864.0
2015-12-17 11:40:00,27.53,27.57,27.5,27.53,3238340.0,24.8805,24.9167,24.8534,24.8805,3238340.0
2015-12-17 11:50:00,27.53,27.58,27.5,27.51,2938064.0,24.8805,24.9257,24.8534,24.8624,2938064.0
2015-12-17 12:00:00,27.51,27.52,27.46,27.52,3030340.0,24.8624,24.8715,24.8173,24.8715,3030340.0
2015-12-17 12:10:00,27.53,27.56,27.5,27.55,2249952.0,24.8805,24.9076,24.8534,24.8986,2249952.0
2015-12-17 12:20:00,27.55,27.56,27.49,27.5,2042244.0,24.8986,24.9076,24.8444,24.8534,2042244.0
2015-12-17 12:30:00,27.5,27.54,27.47,27.49,1656196.0,24.8534,24.8896,24.8263,24.8444,1656196.0
2015-12-17 12:40:00,27.49,27.53,27.45,27.46,2299396.0,24.8444,24.8805,24.8082,24.8173,2299396.0
2015-12-17 12:50:00,27.46,27.57,27.46,27.55,2345668.0,24.8173,24.9167,24.8173,24.8986,2345668.0
2015-12-17 13:00:00,27.55,27.56,27.52,27.55,1342932.0,24.8986,24.9076,24.8715,24.8986,1342932.0
2015-12-17 13:10:00,27.55,27.62,27.53,27.58,2128740.0,24.8986,24.9619,24.8805,24.9257,2128740.0
2015-12-17 13:20:00,27.58,27.64,27.55,27.58,2455448.0,24.9257,24.9799,24.8986,24.9257,2455448.0
2015-12-17 13:30:00,27.58,27.58,27.5,27.56,2333928.0,24.9257,24.9257,24.8534,24.9076,2333928.0
2015-12-17 13:40:00,27.56,27.58,27.52,27.52,2349356.0,24.9076,24.9257,24.8715,24.8715,2349356.0
2015-12-17 13:50:00,27.52,27.54,27.5,27.52,2171820.0,24.8715,24.8896,24.8534,24.8715,2171820.0
2015-12-17 14:00:00,27.52,27.55,27.47,27.48,4190900.0,24.8715,24.8986,24.8263,24.8353,4190900.0
2015-12-17 14:10:00,27.48,27.5,27.45,27.48,3430260.0,24.8353,24.8534,24.8082,24.8353,3430260.0
2015-12-17 14:20:00,27.48,27.48,27.4,27.42,3708900.0,24.8353,24.8353,24.763,24.7811,3708900.0
2015-12-17 14:30:00,27.42,27.45,27.39,27.41,2733032.0,24.7811,24.8082,24.754,24.7721,2733032.0
2015-12-17 14:40:00,27.41,27.42,27.32,27.33,4311820.0,24.7721,24.7811,24.6907,24.6998,4311820.0
2015-12-17 14:50:00,27.33,27.37,27.28,27.36,4679320.0,24.6998,24.7359,24.6546,24.7269,4679320.0
2015-12-17 15:00:00,27.37,27.39,27.32,27.34,3239784.0,24.7359,24.754,24.6907,24.7088,3239784.0
2015-12-17 15:10:00,27.34,27.36,27.29,27.3,3879496.0,24.7088,24.7269,24.6636,24.6726,3879496.0
2015-12-17 15:20:00,27.3,27.39,27.29,27.36,4247248.0,24.6726,24.754,24.6636,24.7269,4247248.0
2015-12-17 15:30:00,27.36,27.46,27.34,27.38,4301904.0,24.7269,24.8173,24.7088,24.7449,4301904.0
2015-12-17 15:40:00,27.38,27.41,27.32,27.33,4846228.0,24.7449,24.7721,24.6907,24.6998,4846228.0
2015-12-17 15:50:00,27.33,27.35,27.25,27.25,13191380.0,24.6998,24.7178,24.6275,24.6275,13191380.0
2015-12-18 09:30:00,27.23,27.32,27.11,27.22,40002584.0,24.6094,24.6907,24.5009,24.6003,40002584.0
2015-12-18 09:40:00,27.22,27.34,27.19,27.3,6783248.0,24.6003,24.7088,24.5732,24.6726,6783248.0
2015-12-18 09:50:00,27.3,27.38,27.28,27.32,5824512.0,24.6726,24.7449,24.6546,24.6907,5824512.0
2015-12-18 10:00:00,27.32,27.32,27.15,27.16,5902400.0,24.6907,24.6907,24.5371,24.5461,5902400.0
2015-12-18 10:10:00,27.16,27.25,27.14,27.16,4927932.0,24.5461,24.6275,24.528,24.5461,4927932.0
2015-12-18 10:20:00,27.15,27.23,27.08,27.1,4343236.0,24.5371,24.6094,24.4738,24.4919,4343236.0
2015-12-18 10:30:00,27.1,27.14,26.99,27.01,6953920.0,24.4919,24.528,24.3925,24.4106,6953920.0
2015-12-18 10:40:00,27.01,27.02,26.92,26.94,6718548.0,24.4106,24.4196,24.3292,24.3473,6718548.0
2015-12-18 10:50:00,26.94,27.06,26.93,27.02,4848892.0,24.3473,24.4557,24.3383,24.4196,4848892.0
2015-12-18 11:00:00,27.02,27.07,26.99,27.01,3606628.0,24.4196,24.4648,24.3925,24.4106,3606628.0
2015-12-18 11:10:00,27.01,27.06,27.0,27.02,3491328.0,24.4106,24.4557,24.4015,24.4196,3491328.0
2015-12-18 11:20:00,27.02,27.03,26.94,26.96,4365012.0,24.4196,24.4286,24.3473,24.3654,4365012.0
2015-12-18 11:30:00,26.96,26.98,26.9,26.94,3353244.0,24.3654,24.3834,24.3111,24.3473,3353244.0
2015-12-18 11:40:00,26.95,26.95,26.84,26.86,4811192.0,24.3563,24.3563,24.2569,24.275,4811192.0
2015-12-18 11:50:00,26.86,26.88,26.79,26.84,4438980.0,24.275,24.2931,24.2117,24.2569,4438980.0
2015-12-18 12:00:00,26.84,26.89,26.82,26.83,3263508.0,24.2569,24.3021,24.2388,24.2479,3263508.0
2015-12-18 12:10:00,26.83,26.85,26.72,26.74,5662736.0,24.2479,24.266,24.1485,24.1665,5662736.0
2015-12-18 12:20:00,26.74,26.77,26.69,26.7,6481124.0,24.1665,24.1937,24.1214,24.1304,6481124.0
2015-12-18 12:30:00,26.71,26.71,26.61,26.64,6963024.0,24.1394,24.1394,24.0491,24.0762,6963024.0
2015-12-18 12:40:00,26.64,26.72,26.64,26.7,5707832.0,24.0762,24.1485,24.0762,24.1304,5707832.0
2015-12-18 12:50:00,26.7,26.73,26.6,26.6,5159264.0,24.1304,24.1575,24.04,24.04,5159264.0
2015-12-18 13:00:00,26.6,26.84,26.6,26.82,6398844.0,24.04,24.2569,24.04,24.2388,6398844.0
2015-12-18 13:10:00,26.82,26.86,26.75,26.76,4374240.0,24.2388,24.275,24.1756,24.1846,4374240.0
2015-12-18 13:20:00,26.76,26.76,26.64,26.69,4557780.0,24.1846,24.1846,24.0762,24.1214,4557780.0
2015-12-18 13:30:00,26.69,26.73,26.67,26.69,3197660.0,24.1214,24.1575,24.1033,24.1214,3197660.0
2015-12-18 13:40:00,26.69,26.78,26.68,26.7,3635552.0,24.1214,24.2027,24.1123,24.1304,3635552.0
2015-12-18 13:50:00,26.71,26.83,26.71,26.81,4154220.0,24.1394,24.2479,24.1394,24.2298,4154220.0
2015-12-18 14:00:00,26.81,26.88,26.79,26.88,4127492.0,24.2298,24.2931,24.2117,24.2931,4127492.0
2015-12-18 14:10:00,26.88,26.88,26.73,26.75,3317108.0,24.2931,24.2931,24.1575,24.1756,3317108.0
2015-12-18 14:20:00,26.75,26.86,26.75,26.79,3616112.0,24.1756,24.275,24.1756,24.2117,3616112.0
2015-12-18 14:30:00,26.79,26.79,26.71,26.72,3710076.0,24.2117,24.2117,24.1394,24.1485,3710076.0
2015-12-18 14:40:00,26.72,26.73,26.65,26.66,4053796.0,24.1485,24.1575,24.0852,24.0942,4053796.0
2015-12-18 14:50:00,26.66,26.68,26.64,26.64,3960844.0,24.0942,24.1123,24.0762,24.0762,3960844.0
2015-12-18 15:00:00,26.64,26.69,26.6,26.64,4961108.0,24.0762,24.1214,24.04,24.0762,4961108.0
2015-12-18 15:10:00,26.64,26.64,26.46,26.5,9324992.0,24.0762,24.0762,23.9135,23.9496,9324992.0
2015-12-18 15:20:00,26.5,26.6,26.45,26.56,8667400.0,23.9496,24.04,23.9045,24.0039,8667400.0
2015-12-18 15:30:00,26.57,26.62,26.53,26.56,6960288.0,24.0129,24.0581,23.9768,24.0039,6960288.0
2015-12-18 15:40:00,26.56,26.56,26.5,26.52,8137436.0,24.0039,24.0039,23.9496,23.9677,8137436.0
2015-12-18 15:50:00,26.52,26.54,26.46,26.47,15661280.0,23.9677,23.9858,23.9135,23.9225,15661280.0
2015-12-21 09:30:00,26.82,26.84,26.7,26.73,11204680.0,24.2388,24.2569,24.1304,24.1575,11204680.0
2015-12-21 09:40:00,26.73,26.81,26.61,26.7,8132724.0,24.1575,24.2298,24.0491,24.1304,8132724.0
2015-12-21 09:50:00,26.7,26.71,26.54,26.59,6193468.0,24.1304,24.1394,23.9858,24.031,6193468.0
2015-12-21 10:00:00,26.59,26.72,26.58,26.65,5253036.0,24.031,24.1485,24.0219,24.0852,5253036.0
2015-12-21 10:10:00,26.65,26.68,26.62,26.66,3935932.0,24.0852,24.1123,24.0581,24.0942,3935932.0
2015-12-21 10:20:00,26.66,26.66,26.53,26.58,4396236.0,24.0942,24.0942,23.9768,24.0219,4396236.0
2015-12-21 10:30:00,26.58,26.67,26.58,26.59,3511636.0,24.0219,24.1033,24.0219,24.031,3511636.0
2015-12-21 10:40:00,26.59,26.6,26.48,26.5,4525132.0,24.031,24.04,23.9316,23.9496,4525132.0
2015-12-21 10:50:00,26.5,26.51,26.39,26.48,6180348.0,23.9496,23.9587,23.8502,23.9316,6180348.0
2015-12-21 11:00:00,26.49,26.52,26.46,26.49,3734796.0,23.9406,23.9677,23.9135,23.9406,3734796.0
2015-12-21 11:10:00,26.49,26.5,26.43,26.48,2846812.0,23.9406,23.9496,23.8864,23.9316,2846812.0
2015-12-21 11:20:00,26.47,26.54,26.46,26.51,4501012.0,23.9225,23.9858,23.9135,23.9587,4501012.0
2015-12-21 11:30:00,26.51,26.51,26.41,26.44,3870760.0,23.9587,23.9587,23.8683,23.8954,3870760.0
2015-12-21 11:40:00,26.44,26.5,26.4,26.48,3353244.0,23.8954,23.9496,23.8593,23.9316,3353244.0
2015-12-21 11:50:00,26.48,26.64,26.47,26.63,4532720.0,23.9316,24.0762,23.9225,24.0671,4532720.0
2015-12-21 12:00:00,26.63,26.69,26.62,26.68,4483824.0,24.0671,24.1214,24.0581,24.1123,4483824.0
2015-12-21 12:10:00,26.68,26.76,26.68,26.71,5894748.0,24.1123,24.1846,24.1123,24.1394,5894748.0
2015-12-21 12:20:00,26.71,26.72,26.67,26.68,3057656.0,24.1394,24.1485,24.1033,24.1123,3057656.0
2015-12-21 12:30:00,26.68,26.75,26.67,26.71,3110696.0,24.1123,24.1756,24.1033,24.1394,3110696.0
2015-12-21 12:40:00,26.71,26.75,26.7,26.75,1789800.0,24.1394,24.1756,24.1304,24.1756,1789800.0
2015-12-21 12:50:00,26.75,26.81,26.74,26.76,4097276.0,24.1756,24.2298,24.1665,24.1846,4097276.0
2015-12-21 13:00:00,26.76,26.84,26.76,26.81,3157604.0,24.1846,24.2569,24.1846,24.2298,3157604.0
2015-12-21 13:10:00,26.81,26.83,26.74,26.75,2688148.0,24.2298,24.2479,24.1665,24.1756,2688148.0
2015-12-21 13:20:00,26.75,26.82,26.75,26.79,1962044.0,24.1756,24.2388,24.1756,24.2117,1962044.0
2015-12-21 13:30:00,26.8,26.81,26.77,26.78,1897896.0,24.2208,24.2298,24.1937,24.2027,1897896.0
2015-12-21 13:40:00,26.77,26.78,26.72,26.75,2390876.0,24.1937,24.2027,24.1485,24.1756,2390876.0
2015-12-21 13:50:00,26.75,26.79,26.75,26.77,2187952.0,24.1756,24.2117,24.1756,24.1937,2187952.0
2015-12-21 14:00:00,26.77,26.8,26.76,26.78,2065632.0,24.1937,24.2208,24.1846,24.2027,2065632.0
2015-12-21 14:10:00,26.78,26.78,26.68,26.71,2248756.0,24.2027,24.2027,24.1123,24.1394,2248756.0
2015-12-21 14:20:00,26.71,26.73,26.66,26.68,2331144.0,24.1394,24.1575,24.0942,24.1123,2331144.0
2015-12-21 14:30:00,26.68,26.69,26.64,26.67,2553476.0,24.1123,24.1214,24.0762,24.1033,2553476.0
2015-12-21 14:40:00,26.67,26.67,26.6,26.63,2363768.0,24.1033,24.1033,24.04,24.0671,2363768.0
2015-12-21 14:50:00,26.63,26.66,26.57,26.61,2662704.0,24.0671,24.0942,24.0129,24.0491,2662704.0
2015-12-21 15:00:00,26.61,26.66,26.58,26.59,2657988.0,24.0491,24.0942,24.0219,24.031,2657988.0
2015-12-21 15:10:00,26.59,26.6,26.53,26.59,2992272.0,24.031,24.04,23.9768,24.031,2992272.0
2015-12-21 15:20:00,26.59,26.62,26.56,26.61,2731512.0,24.031,24.0581,24.0039,24.0491,2731512.0
2015-12-21 15:30:00,26.61,26.66,26.56,26.58,3569676.0,24.0491,24.0942,24.0039,24.0219,3569676.0
2015-12-21 15:40:00,26.58,26.7,26.57,26.7,3717032.0,24.0219,24.1304,24.0129,24.1304,3717032.0
2015-12-21 15:50:00,26.7,26.84,26.7,26.83,9206228.0,24.1304,24.2569,24.1304,24.2479,9206228.0
2015-12-22 09:30:00,26.85,26.87,26.73,26.73,8271860.0,24.266,24.284,24.1575,24.1575,8271860.0
2015-12-22 09:40:00,26.73,26.77,26.66,26.66,4642920.0,24.1575,24.1937,24.0942,24.0942,4642920.0
2015-12-22 09:50:00,26.66,26.74,26.65,26.67,3434816.0,24.0942,24.1665,24.0852,24.1033,3434816.0
2015-12-22 10:00:00,26.67,26.68,26.61,26.65,3580284.0,24.1033,24.1123,24.0491,24.0852,3580284.0
2015-12-22 10:10:00,26.65,26.73,26.65,26.69,4320532.0,24.0852,24.1575,24.0852,24.1214,4320532.0
2015-12-22 10:20:00,26.7,26.75,26.69,26.74,3400860.0,24.1304,24.1756,24.1214,24.1665,3400860.0
2015-12-22 10:30:00,26.74,26.79,26.71,26.78,4005164.0,24.1665,24.2117,24.1394,24.2027,4005164.0
2015-12-22 10:40:00,26.78,26.81,26.74,26.75,2428736.0,24.2027,24.2298,24.1665,24.1756,2428736.0
2015-12-22 10:50:00,26.75,26.78,26.62,26.63,3642060.0,24.1756,24.2027,24.0581,24.0671,3642060.0
2015-12-22 11:00:00,26.63,26.71,26.63,26.7,2360280.0,24.0671,24.1394,24.0671,24.1304,2360280.0
2015-12-22 11:10:00,26.71,26.74,26.69,26.72,2032164.0,24.1394,24.1665,24.1214,24.1485,2032164.0
2015-12-22 11:20:00,26.72,26.73,26.66,26.68,1874528.0,24.1485,24.1575,24.0942,24.1123,1874528.0
2015-12-22 11:30:00,26.68,26.77,26.67,26.77,2620608.0,24.1123,24.1937,24.1033,24.1937,2620608.0
2015-12-22 11:40:00,26.77,26.84,26.76,26.81,4753144.0,24.1937,24.2569,24.1846,24.2298,4753144.0
2015-12-22 11:50:00,26.81,26.82,26.75,26.81,2167912.0,24.2298,24.2388,24.1756,24.2298,2167912.0
2015-12-22 12:00:00,26.81,26.82,26.75,26.78,1997352.0,24.2298,24.2388,24.1756,24.2027,1997352.0
2015-12-22 12:10:00,26.78,26.82,26.74,26.81,2576456.0,24.2027,24.2388,24.1665,24.2298,2576456.0
2015-12-22 12:20:00,26.81,26.85,26.8,26.83,1930564.0,24.2298,24.266,24.2208,24.2479,1930564.0
2015-12-22 12:30:00,26.83,26.93,26.82,26.88,5274436.0,24.2479,24.3383,24.2388,24.2931,5274436.0
2015-12-22 12:40:00,26.88,26.89,26.86,26.86,1606556.0,24.2931,24.3021,24.275,24.275,1606556.0
2015-12-22 12:50:00,26.86,26.89,26.83,26.85,2407068.0,24.275,24.3021,24.2479,24.266,2407068.0
2015-12-22 13:00:00,26.85,26.86,26.8,26.81,2175716.0,24.266,24.275,24.2208,24.2298,2175716.0
2015-12-22 13:10:00,26.81,26.83,26.78,26.82,1531312.0,24.2298,24.2479,24.2027,24.2388,1531312.0
2015-12-22 13:20:00,26.82,26.83,26.77,26.81,1588036.0,24.2388,24.2479,24.1937,24.2298,1588036.0
2015-12-22 13:30:00,26.81,26.81,26.78,26.8,1083528.0,24.2298,24.2298,24.2027,24.2208,1083528.0
2015-12-22 13:40:00,26.8,26.84,26.75,26.84,2166928.0,24.2208,24.2569,24.1756,24.2569,2166928.0
2015-12-22 13:50:00,26.84,26.87,26.82,26.86,2010952.0,24.2569,24.284,24.2388,24.275,2010952.0
2015-12-22 14:00:00,26.86,26.87,26.82,26.83,1575868.0,24.275,24.284,24.2388,24.2479,1575868.0
2015-12-22 14:10:00,26.84,26.87,26.84,26.86,1499288.0,24.2569,24.284,24.2569,24.275,1499288.0
2015-12-22 14:20:00,26.86,26.87,26.8,26.81,2163472.0,24.275,24.284,24.2208,24.2298,2163472.0
2015-12-22 14:30:00,26.81,26.84,26.8,26.83,1646044.0,24.2298,24.2569,24.2208,24.2479,1646044.0
2015-12-22 14:40:00,26.83,26.86,26.82,26.83,1464796.0,24.2479,24.275,24.2388,24.2479,1464796.0
2015-12-22 14:50:00,26.83,26.86,26.8,26.86,1589560.0,24.2479,24.275,24.2208,24.275,1589560.0
2015-12-22 15:00:00,26.86,26.88,26.83,26.84,2389456.0,24.275,24.2931,24.2479,24.2569,2389456.0
2015-12-22 15:10:00,26.84,26.87,26.82,26.85,2276168.0,24.2569,24.284,24.2388,24.266,2276168.0
2015-12-22 15:20:00,26.84,26.87,26.82,26.83,3109168.0,24.2569,24.284,24.2388,24.2479,3109168.0
2015-12-22 15:30:00,26.83,26.85,26.81,26.82,2569004.0,24.2479,24.266,24.2298,24.2388,2569004.0
2015-12-22 15:40:00,26.82,26.83,26.75,26.78,3490912.0,24.2388,24.2479,24.1756,24.2027,3490912.0
2015-12-22 15:50:00,26.78,26.83,26.77,26.8,7316192.0,24.2027,24.2479,24.1937,24.2208,7316192.0
2015-12-23 09:30:00,26.82,27.0,26.8,26.92,5887772.0,24.2388,24.4015,24.2208,24.3292,5887772.0
2015-12-23 09:40:00,26.92,27.06,26.9,27.03,5837204.0,24.3292,24.4557,24.3111,24.4286,5837204.0
2015-12-23 09:50:00,27.04,27.12,27.02,27.04,5426948.0,24.4377,24.51,24.4196,24.4377,5426948.0
2015-12-23 10:00:00,27.05,27.15,27.03,27.05,5572440.0,24.4467,24.5371,24.4286,24.4467,5572440.0
2015-12-23 10:10:00,27.05,27.08,27.02,27.03,3119464.0,24.4467,24.4738,24.4196,24.4286,3119464.0
2015-12-23 10:20:00,27.03,27.07,26.96,27.0,3532136.0,24.4286,24.4648,24.3654,24.4015,3532136.0
2015-12-23 10:30:00,27.0,27.09,26.98,27.09,3380996.0,24.4015,24.4829,24.3834,24.4829,3380996.0
2015-12-23 10:40:00,27.09,27.12,27.07,27.08,3118220.0,24.4829,24.51,24.4648,24.4738,3118220.0
2015-12-23 10:50:00,27.08,27.13,27.07,27.12,2273668.0,24.4738,24.519,24.4648,24.51,2273668.0
2015-12-23 11:00:00,27.12,27.13,27.05,27.06,2762204.0,24.51,24.519,24.4467,24.4557,2762204.0
2015-12-23 11:10:00,27.05,27.12,27.05,27.11,2000508.0,24.4467,24.51,24.4467,24.5009,2000508.0
2015-12-23 11:20:00,27.11,27.12,27.03,27.04,2286576.0,24.5009,24.51,24.4286,24.4377,2286576.0
2015-12-23 11:30:00,27.04,27.08,27.04,27.05,1571960.0,24.4377,24.4738,24.4377,24.4467,1571960.0
2015-12-23 11:40:00,27.06,27.09,27.04,27.05,1874844.0,24.4557,24.4829,24.4377,24.4467,1874844.0
2015-12-23 11:50:00,27.05,27.13,27.03,27.12,2632536.0,24.4467,24.519,24.4286,24.51,2632536.0
2015-12-23 12:00:00,27.13,27.17,27.11,27.17,3555316.0,24.519,24.5552,24.5009,24.5552,3555316.0
2015-12-23 12:10:00,27.17,27.18,27.13,27.16,2770628.0,24.5552,24.5642,24.519,24.5461,2770628.0
2015-12-23 12:20:00,27.16,27.21,27.15,27.19,2955352.0,24.5461,24.5913,24.5371,24.5732,2955352.0
2015-12-23 12:30:00,27.19,27.19,27.14,27.14,2879736.0,24.5732,24.5732,24.528,24.528,2879736.0
2015-12-23 12:40:00,27.15,27.16,27.1,27.12,2283568.0,24.5371,24.5461,24.4919,24.51,2283568.0
2015-12-23 12:50:00,27.12,27.13,27.08,27.1,1725744.0,24.51,24.519,24.4738,24.4919,1725744.0
2015-12-23 13:00:00,27.1,27.11,27.06,27.09,1767196.0,24.4919,24.5009,24.4557,24.4829,1767196.0
2015-12-23 13:10:00,27.09,27.09,27.03,27.05,1429920.0,24.4829,24.4829,24.4286,24.4467,1429920.0
2015-12-23 13:20:00,27.05,27.11,27.05,27.07,1378396.0,24.4467,24.5009,24.4467,24.4648,1378396.0
2015-12-23 13:30:00,27.07,27.07,27.01,27.03,1628880.0,24.4648,24.4648,24.4106,24.4286,1628880.0
2015-12-23 13:40:00,27.03,27.06,27.03,27.04,1187748.0,24.4286,24.4557,24.4286,24.4377,1187748.0
2015-12-23 13:50:00,27.04,27.07,27.03,27.05,1827016.0,24.4377,24.4648,24.4286,24.4467,1827016.0
2015-12-23 14:00:00,27.04,27.09,27.04,27.08,1549364.0,24.4377,24.4829,24.4377,24.4738,1549364.0
2015-12-23 14:10:00,27.08,27.11,27.05,27.1,1853716.0,24.4738,24.5009,24.4467,24.4919,1853716.0
2015-12-23 14:20:00,27.1,27.12,27.07,27.11,1827052.0,24.4919,24.51,24.4648,24.5009,1827052.0
2015-12-23 14:30:00,27.1,27.16,27.1,27.15,2242416.0,24.4919,24.5461,24.4919,24.5371,2242416.0
2015-12-23 14:40:00,27.15,27.15,27.11,27.12,2202688.0,24.5371,24.5371,24.5009,24.51,2202688.0
2015-12-23 14:50:00,27.13,27.16,27.11,27.15,1888320.0,24.519,24.5461,24.5009,24.5371,1888320.0
2015-12-23 15:00:00,27.15,27.15,27.06,27.07,2368940.0,24.5371,24.5371,24.4557,24.4648,2368940.0
2015-12-23 15:10:00,27.07,27.12,27.06,27.11,1799800.0,24.4648,24.51,24.4557,24.5009,1799800.0
2015-12-23 15:20:00,27.11,27.14,27.1,27.14,1769756.0,24.5009,24.528,24.4919,24.528,1769756.0
2015-12-23 15:30:00,27.14,27.14,27.09,27.13,2085112.0,24.528,24.528,24.4829,24.519,2085112.0
2015-12-23 15:40:00,27.12,27.16,27.12,27.13,3011932.0,24.51,24.5461,24.51,24.519,3011932.0
2015-12-23 15:50:00,27.13,27.16,27.11,27.15,5295428.0,24.519,24.5461,24.5009,24.5371,5295428.0
2015-12-24 09:30:00,27.25,27.25,27.11,27.14,4913404.0,24.6275,24.6275,24.5009,24.528,4913404.0
2015-12-24 09:40:00,27.14,27.15,27.07,27.12,2753920.0,24.528,24.5371,24.4648,24.51,2753920.0
2015-12-24 09:50:00,27.12,27.16,27.09,27.11,2254608.0,24.51,24.5461,24.4829,24.5009,2254608.0
2015-12-24 10:00:00,27.11,27.12,27.01,27.04,4060848.0,24.5009,24.51,24.4106,24.4377,4060848.0
2015-12-24 10:10:00,27.04,27.08,26.99,27.07,3851732.0,24.4377,24.4738,24.3925,24.4648,3851732.0
2015-12-24 10:20:00,27.07,27.11,27.05,27.09,2189000.0,24.4648,24.5009,24.4467,24.4829,2189000.0
2015-12-24 10:30:00,27.09,27.11,27.06,27.08,1804104.0,24.4829,24.5009,24.4557,24.4738,1804104.0
2015-12-24 10:40:00,27.08,27.12,27.07,27.1,1711532.0,24.4738,24.51,24.4648,24.4919,1711532.0
2015-12-24 10:50:00,27.1,27.15,27.09,27.14,1599280.0,24.4919,24.5371,24.4829,24.528,1599280.0
2015-12-24 11:00:00,27.13,27.16,27.11,27.16,1728000.0,24.519,24.5461,24.5009,24.5461,1728000.0
2015-12-24 11:10:00,27.15,27.16,27.13,27.13,1373472.0,24.5371,24.5461,24.519,24.519,1373472.0
2015-12-24 11:20:00,27.14,27.14,27.09,27.09,1857008.0,24.528,24.528,24.4829,24.4829,1857008.0
2015-12-24 11:30:00,27.1,27.11,27.08,27.1,1550172.0,24.4919,24.5009,24.4738,24.4919,1550172.0
2015-12-24 11:40:00,27.1,27.16,27.1,27.14,1810396.0,24.4919,24.5461,24.4919,24.528,1810396.0
2015-12-24 11:50:00,27.14,27.16,27.1,27.13,1425416.0,24.528,24.5461,24.4919,24.519,1425416.0
2015-12-24 12:00:00,27.13,27.13,27.1,27.11,1062760.0,24.519,24.519,24.4919,24.5009,1062760.0
2015-12-24 12:10:00,27.1,27.12,27.08,27.11,1227296.0,24.4919,24.51,24.4738,24.5009,1227296.0
2015-12-24 12:20:00,27.11,27.12,27.1,27.1,1131960.0,24.5009,24.51,24.4919,24.4919,1131960.0
2015-12-24 12:30:00,27.1,27.11,27.05,27.06,2046324.0,24.4919,24.5009,24.4467,24.4557,2046324.0
2015-12-24 12:40:00,27.06,27.06,27.03,27.04,1944608.0,24.4557,24.4557,24.4286,24.4377,1944608.0
2015-12-24 12:50:00,27.05,27.05,26.99,27.01,3735544.0,24.4467,24.4467,24.3925,24.4106,3735544.0
2015-12-28 09:30:00,26.9,26.92,26.8,26.81,5515640.0,24.3111,24.3292,24.2208,24.2298,5515640.0
2015-12-28 09:40:00,26.81,26.82,26.72,26.78,5662760.0,24.2298,24.2388,24.1485,24.2027,5662760.0
2015-12-28 09:50:00,26.78,26.78,26.68,26.69,4245436.0,24.2027,24.2027,24.1123,24.1214,4245436.0
2015-12-28 10:00:00,26.7,26.74,26.67,26.72,3515084.0,24.1304,24.1665,24.1033,24.1485,3515084.0
2015-12-28 10:10:00,26.72,26.73,26.64,26.68,3471668.0,24.1485,24.1575,24.0762,24.1123,3471668.0
2015-12-28 10:20:00,26.68,26.68,26.61,26.62,3029928.0,24.1123,24.1123,24.0491,24.0581,3029928.0
2015-12-28 10:30:00,26.61,26.66,26.59,26.63,3082508.0,24.0491,24.0942,24.031,24.0671,3082508.0
2015-12-28 10:40:00,26.63,26.66,26.58,26.59,3879892.0,24.0671,24.0942,24.0219,24.031,3879892.0
2015-12-28 10:50:00,26.59,26.62,26.55,26.55,2885220.0,24.031,24.0581,23.9948,23.9948,2885220.0
2015-12-28 11:00:00,26.55,26.63,26.55,26.63,2340224.0,23.9948,24.0671,23.9948,24.0671,2340224.0
2015-12-28 11:10:00,26.63,26.68,26.61,26.66,2324012.0,24.0671,24.1123,24.0491,24.0942,2324012.0
2015-12-28 11:20:00,26.66,26.76,26.66,26.75,3083444.0,24.0942,24.1846,24.0942,24.1756,3083444.0
2015-12-28 11:30:00,26.76,26.78,26.73,26.76,2587908.0,24.1846,24.2027,24.1575,24.1846,2587908.0
2015-12-28 11:40:00,26.76,26.78,26.74,26.76,1669112.0,24.1846,24.2027,24.1665,24.1846,1669112.0
2015-12-28 11:50:00,26.76,26.82,26.75,26.79,2834080.0,24.1846,24.2388,24.1756,24.2117,2834080.0
2015-12-28 12:00:00,26.79,26.82,26.79,26.79,1170864.0,24.2117,24.2388,24.2117,24.2117,1170864.0
2015-12-28 12:10:00,26.8,26.8,26.71,26.76,2049072.0,24.2208,24.2208,24.1394,24.1846,2049072.0
2015-12-28 12:20:00,26.76,26.76,26.72,26.75,1280196.0,24.1846,24.1846,24.1485,24.1756,1280196.0
2015-12-28 12:30:00,26.75,26.76,26.73,26.74,1652572.0,24.1756,24.1846,24.1575,24.1665,1652572.0
2015-12-28 12:40:00,26.74,26.75,26.72,26.74,976320.0,24.1665,24.1756,24.1485,24.1665,976320.0
2015-12-28 12:50:00,26.74,26.78,26.73,26.75,1481980.0,24.1665,24.2027,24.1575,24.1756,1481980.0
2015-12-28 13:00:00,26.75,26.77,26.74,26.75,688200.0,24.1756,24.1937,24.1665,24.1756,688200.0
2015-12-28 13:10:00,26.76,26.8,26.75,26.79,1509636.0,24.1846,24.2208,24.1756,24.2117,1509636.0
2015-12-28 13:20:00,26.79,26.81,26.77,26.79,927980.0,24.2117,24.2298,24.1937,24.2117,927980.0
2015-12-28 13:30:00,26.79,26.84,26.78,26.79,1850688.0,24.2117,24.2569,24.2027,24.2117,1850688.0
2015-12-28 13:40:00,26.79,26.8,26.75,26.76,1049540.0,24.2117,24.2208,24.1756,24.1846,1049540.0
2015-12-28 13:50:00,26.76,26.77,26.72,26.74,1378480.0,24.1846,24.1937,24.1485,24.1665,1378480.0
2015-12-28 14:00:00,26.74,26.77,26.74,26.74,1176928.0,24.1665,24.1937,24.1665,24.1665,1176928.0
2015-12-28 14:10:00,26.75,26.76,26.72,26.74,1315908.0,24.1756,24.1846,24.1485,24.1665,1315908.0
2015-12-28 14:20:00,26.75,26.77,26.74,26.75,1187580.0,24.1756,24.1937,24.1665,24.1756,1187580.0
2015-12-28 14:30:00,26.75,26.75,26.71,26.73,1539776.0,24.1756,24.1756,24.1394,24.1575,1539776.0
2015-12-28 14:40:00,26.73,26.73,26.7,26.72,1269892.0,24.1575,24.1575,24.1304,24.1485,1269892.0
2015-12-28 14:50:00,26.72,26.74,26.7,26.7,1190828.0,24.1485,24.1665,24.1304,24.1304,1190828.0
2015-12-28 15:00:00,26.71,26.72,26.67,26.71,1866144.0,24.1394,24.1485,24.1033,24.1394,1866144.0
2015-12-28 15:10:00,26.71,26.72,26.67,26.67,1844524.0,24.1394,24.1485,24.1033,24.1033,1844524.0
2015-12-28 15:20:00,26.67,26.7,26.66,26.67,2004452.0,24.1033,24.1304,24.0942,24.1033,2004452.0
2015-12-28 15:30:00,26.67,26.68,26.65,26.66,2354624.0,24.1033,24.1123,24.0852,24.0942,2354624.0
2015-12-28 15:40:00,26.66,26.67,26.63,26.63,3484568.0,24.0942,24.1033,24.0671,24.0671,3484568.0
2015-12-28 15:50:00,26.63,26.71,26.63,26.71,5408952.0,24.0671,24.1394,24.0671,24.1394,5408952.0
2015-12-29 09:30:00,26.74,26.93,26.72,26.89,6538928.0,24.1665,24.3383,24.1485,24.3021,6538928.0
2015-12-29 09:40:00,26.89,26.89,26.81,26.83,4609384.0,24.3021,24.3021,24.2298,24.2479,4609384.0
2015-12-29 09:50:00,26.83,26.87,26.81,26.84,3031732.0,24.2479,24.284,24.2298,24.2569,3031732.0
2015-12-29 10:00:00,26.84,26.9,26.84,26.87,3249504.0,24.2569,24.3111,24.2569,24.284,3249504.0
2015-12-29 10:10:00,26.88,26.88,26.83,26.86,1823948.0,24.2931,24.2931,24.2479,24.275,1823948.0
2015-12-29 10:20:00,26.86,26.95,26.86,26.93,2839152.0,24.275,24.3563,24.275,24.3383,2839152.0
2015-12-29 10:30:00,26.93,26.95,26.88,26.89,2110080.0,24.3383,24.3563,24.2931,24.3021,2110080.0
2015-12-29 10:40:00,26.89,26.89,26.85,26.88,2597776.0,24.3021,24.3021,24.266,24.2931,2597776.0
2015-12-29 10:50:00,26.88,26.89,26.86,26.88,1773788.0,24.2931,24.3021,24.275,24.2931,1773788.0
2015-12-29 11:00:00,26.88,26.93,26.88,26.93,1906320.0,24.2931,24.3383,24.2931,24.3383,1906320.0
2015-12-29 11:10:00,26.93,26.99,26.92,26.98,2795632.0,24.3383,24.3925,24.3292,24.3834,2795632.0
2015-12-29 11:20:00,26.98,26.99,26.96,26.98,1843448.0,24.3834,24.3925,24.3654,24.3834,1843448.0
2015-12-29 11:30:00,26.98,27.0,26.97,26.99,1953188.0,24.3834,24.4015,24.3744,24.3925,1953188.0
2015-12-29 11:40:00,27.0,27.01,26.97,26.97,2753976.0,24.4015,24.4106,24.3744,24.3744,2753976.0
2015-12-29 11:50:00,26.97,27.0,26.95,26.97,2006516.0,24.3744,24.4015,24.3563,24.3744,2006516.0
2015-12-29 12:00:00,26.97,27.05,26.97,27.05,2078316.0,24.3744,24.4467,24.3744,24.4467,2078316.0
2015-12-29 12:10:00,27.05,27.11,27.04,27.11,3195292.0,24.4467,24.5009,24.4377,24.5009,3195292.0
2015-12-29 12:20:00,27.11,27.13,27.08,27.11,2343944.0,24.5009,24.519,24.4738,24.5009,2343944.0
2015-12-29 12:30:00,27.1,27.12,27.09,27.11,1990392.0,24.4919,24.51,24.4829,24.5009,1990392.0
2015-12-29 12:40:00,27.11,27.14,27.1,27.12,2068824.0,24.5009,24.528,24.4919,24.51,2068824.0
2015-12-29 12:50:00,27.11,27.15,27.11,27.13,1977388.0,24.5009,24.5371,24.5009,24.519,1977388.0
2015-12-29 13:00:00,27.14,27.19,27.13,27.19,2559012.0,24.528,24.5732,24.519,24.5732,2559012.0
2015-12-29 13:10:00,27.18,27.2,27.17,27.19,2184972.0,24.5642,24.5823,24.5552,24.5732,2184972.0
2015-12-29 13:20:00,27.19,27.2,27.18,27.2,1346772.0,24.5732,24.5823,24.5642,24.5823,1346772.0
2015-12-29 13:30:00,27.2,27.24,27.2,27.21,3105276.0,24.5823,24.6184,24.5823,24.5913,3105276.0
2015-12-29 13:40:00,27.21,27.25,27.21,27.25,2598624.0,24.5913,24.6275,24.5913,24.6275,2598624.0
2015-12-29 13:50:00,27.25,27.29,27.24,27.27,3631512.0,24.6275,24.6636,24.6184,24.6455,3631512.0
2015-12-29 14:00:00,27.27,27.28,27.25,27.27,2447700.0,24.6455,24.6546,24.6275,24.6455,2447700.0
2015-12-29 14:10:00,27.27,27.34,27.27,27.31,3277920.0,24.6455,24.7088,24.6455,24.6817,3277920.0
2015-12-29 14:20:00,27.3,27.34,27.3,27.33,2034264.0,24.6726,24.7088,24.6726,24.6998,2034264.0
2015-12-29 14:30:00,27.33,27.33,27.27,27.28,2358400.0,24.6998,24.6998,24.6455,24.6546,2358400.0
2015-12-29 14:40:00,27.28,27.35,27.27,27.35,2665596.0,24.6546,24.7178,24.6455,24.7178,2665596.0
2015-12-29 14:50:00,27.35,27.36,27.3,27.31,2330320.0,24.7178,24.7269,24.6726,24.6817,2330320.0
2015-12-29 15:00:00,27.31,27.33,27.29,27.32,1926384.0,24.6817,24.6998,24.6636,24.6907,1926384.0
2015-12-29 15:10:00,27.31,27.32,27.23,27.24,3215392.0,24.6817,24.6907,24.6094,24.6184,3215392.0
2015-12-29 15:20:00,27.24,27.25,27.2,27.22,2889228.0,24.6184,24.6275,24.5823,24.6003,2889228.0
2015-12-29 15:30:00,27.22,27.24,27.2,27.21,2822328.0,24.6003,24.6184,24.5823,24.5913,2822328.0
2015-12-29 15:40:00,27.21,27.22,27.16,27.19,4375072.0,24.5913,24.6003,24.5461,24.5732,4375072.0
2015-12-29 15:50:00,27.19,27.21,27.17,27.18,5503796.0,24.5732,24.5913,24.5552,24.5642,5503796.0
2015-12-30 09:30:00,27.15,27.18,26.97,27.01,6014056.0,24.5371,24.5642,24.3744,24.4106,6014056.0
2015-12-30 09:40:00,27.01,27.02,26.91,26.96,4195792.0,24.4106,24.4196,24.3202,24.3654,4195792.0
2015-12-30 09:50:00,26.96,26.96,26.85,26.89,4364516.0,24.3654,24.3654,24.266,24.3021,4364516.0
2015-12-30 10:00:00,26.89,26.91,26.86,26.88,3053216.0,24.3021,24.3202,24.275,24.2931,3053216.0
2015-12-30 10:10:00,26.88,26.95,26.88,26.92,3379324.0,24.2931,24.3563,24.2931,24.3292,3379324.0
2015-12-30 10:20:00,26.92,26.92,26.8,26.83,4033544.0,24.3292,24.3292,24.2208,24.2479,4033544.0
2015-12-30 10:30:00,26.83,26.87,26.81,26.84,2680704.0,24.2479,24.284,24.2298,24.2569,2680704.0
2015-12-30 10:40:00,26.84,26.93,26.83,26.9,2755072.0,24.2569,24.3383,24.2479,24.3111,2755072.0
2015-12-30 10:50:00,26.9,26.95,26.89,26.91,1627012.0,24.3111,24.3563,24.3021,24.3202,1627012.0
2015-12-30 11:00:00,26.91,26.99,26.89,26.97,2282992.0,24.3202,24.3925,24.3021,24.3744,2282992.0
2015-12-30 11:10:00,26.97,26.97,26.91,26.93,1532668.0,24.3744,24.3744,24.3202,24.3383,1532668.0
2015-12-30 11:20:00,26.94,26.97,26.92,26.97,1289612.0,24.3473,24.3744,24.3292,24.3744,1289612.0
2015-12-30 11:30:00,26.97,26.97,26.93,26.95,1337064.0,24.3744,24.3744,24.3383,24.3563,1337064.0
2015-12-30 11:40:00,26.95,26.96,26.9,26.91,1705960.0,24.3563,24.3654,24.3111,24.3202,1705960.0
2015-12-30 11:50:00,26.9,26.92,26.88,26.89,1235676.0,24.3111,24.3292,24.2931,24.3021,1235676.0
2015-12-30 12:00:00,26.89,26.93,26.88,26.92,1316156.0,24.3021,24.3383,24.2931,24.3292,1316156.0
2015-12-30 12:10:00,26.92,26.93,26.88,26.93,1671440.0,24.3292,24.3383,24.2931,24.3383,1671440.0
2015-12-30 12:20:00,26.93,26.94,26.9,26.93,1084576.0,24.3383,24.3473,24.3111,24.3383,1084576.0
2015-12-30 12:30:00,26.92,26.95,26.91,26.93,990692.0,24.3292,24.3563,24.3202,24.3383,990692.0
2015-12-30 12:40:00,26.93,26.93,26.9,26.92,1103616.0,24.3383,24.3383,24.3111,24.3292,1103616.0
2015-12-30 12:50:00,26.92,26.93,26.91,26.93,1036652.0,24.3292,24.3383,24.3202,24.3383,1036652.0
2015-12-30 13:00:00,26.92,26.94,26.9,26.9,1114048.0,24.3292,24.3473,24.3111,24.3111,1114048.0
2015-12-30 13:10:00,26.9,26.92,26.88,26.91,1346684.0,24.3111,24.3292,24.2931,24.3202,1346684.0
2015-12-30 13:20:00,26.91,26.91,26.88,26.9,1396928.0,24.3202,24.3202,24.2931,24.3111,1396928.0
2015-12-30 13:30:00,26.9,26.91,26.89,26.91,949256.0,24.3111,24.3202,24.3021,24.3202,949256.0
2015-12-30 13:40:00,26.91,26.93,26.91,26.92,1374828.0,24.3202,24.3383,24.3202,24.3292,1374828.0
2015-12-30 13:50:00,26.92,26.94,26.9,26.93,1021228.0,24.3292,24.3473,24.3111,24.3383,1021228.0
2015-12-30 14:00:00,26.93,26.94,26.92,26.93,1174632.0,24.3383,24.3473,24.3292,24.3383,1174632.0
2015-12-30 14:10:00,26.93,26.95,26.92,26.93,1354580.0,24.3383,24.3563,24.3292,24.3383,1354580.0
2015-12-30 14:20:00,26.93,26.94,26.9,26.91,1686412.0,24.3383,24.3473,24.3111,24.3202,1686412.0
2015-12-30 14:30:00,26.91,26.92,26.9,26.91,1071760.0,24.3202,24.3292,24.3111,24.3202,1071760.0
2015-12-30 14:40:00,26.91,26.92,26.89,26.91,1283964.0,24.3202,24.3292,24.3021,24.3202,1283964.0
2015-12-30 14:50:00,26.9,26.93,26.89,26.92,1775704.0,24.3111,24.3383,24.3021,24.3292,1775704.0
2015-12-30 15:00:00,26.93,26.94,26.91,26.93,1495068.0,24.3383,24.3473,24.3202,24.3383,1495068.0
2015-12-30 15:10:00,26.93,26.98,26.91,26.95,1996636.0,24.3383,24.3834,24.3202,24.3563,1996636.0
2015-12-30 15:20:00,26.95,26.96,26.92,26.93,1536316.0,24.3563,24.3654,24.3292,24.3383,1536316.0
2015-12-30 15:30:00,26.93,26.93,26.84,26.89,4816976.0,24.3383,24.3383,24.2569,24.3021,4816976.0
2015-12-30 15:40:00,26.89,26.92,26.86,26.89,2964712.0,24.3021,24.3292,24.275,24.3021,2964712.0
2015-12-30 15:50:00,26.89,26.89,26.82,26.83,5540232.0,24.3021,24.3021,24.2388,24.2479,5540232.0
2015-12-31 09:30:00,26.75,26.76,26.57,26.59,6574056.0,24.1756,24.1846,24.0129,24.031,6574056.0
2015-12-31 09:40:00,26.59,26.67,26.55,26.56,5025884.0,24.031,24.1033,23.9948,24.0039,5025884.0
2015-12-31 09:50:00,26.56,26.56,26.47,26.55,7249048.0,24.0039,24.0039,23.9225,23.9948,7249048.0
2015-12-31 10:00:00,26.55,26.55,26.49,26.52,4066148.0,23.9948,23.9948,23.9406,23.9677,4066148.0
2015-12-31 10:10:00,26.52,26.59,26.51,26.53,3512164.0,23.9677,24.031,23.9587,23.9768,3512164.0
2015-12-31 10:20:00,26.53,26.55,26.47,26.48,3575756.0,23.9768,23.9948,23.9225,23.9316,3575756.0
2015-12-31 10:30:00,26.48,26.51,26.43,26.46,4628732.0,23.9316,23.9587,23.8864,23.9135,4628732.0
2015-12-31 10:40:00,26.46,26.48,26.42,26.47,3057324.0,23.9135,23.9316,23.8773,23.9225,3057324.0
2015-12-31 10:50:00,26.47,26.5,26.45,26.47,2670540.0,23.9225,23.9496,23.9045,23.9225,2670540.0
2015-12-31 11:00:00,26.47,26.51,26.46,26.49,2465456.0,23.9225,23.9587,23.9135,23.9406,2465456.0
2015-12-31 11:10:00,26.49,26.49,26.44,26.46,2314852.0,23.9406,23.9406,23.8954,23.9135,2314852.0
2015-12-31 11:20:00,26.46,26.49,26.45,26.46,2170700.0,23.9135,23.9406,23.9045,23.9135,2170700.0
2015-12-31 11:30:00,26.46,26.48,26.43,26.45,2150056.0,23.9135,23.9316,23.8864,23.9045,2150056.0
2015-12-31 11:40:00,26.45,26.47,26.43,26.46,2481764.0,23.9045,23.9225,23.8864,23.9135,2481764.0
2015-12-31 11:50:00,26.46,26.47,26.41,26.45,2947624.0,23.9135,23.9225,23.8683,23.9045,2947624.0
2015-12-31 12:00:00,26.45,26.52,26.44,26.5,3049888.0,23.9045,23.9677,23.8954,23.9496,3049888.0
2015-12-31 12:10:00,26.5,26.52,26.46,26.49,2201472.0,23.9496,23.9677,23.9135,23.9406,2201472.0
2015-12-31 12:20:00,26.49,26.5,26.44,26.46,2739052.0,23.9406,23.9496,23.8954,23.9135,2739052.0
2015-12-31 12:30:00,26.46,26.48,26.43,26.45,2180004.0,23.9135,23.9316,23.8864,23.9045,2180004.0
2015-12-31 12:40:00,26.45,26.48,26.44,26.45,1945364.0,23.9045,23.9316,23.8954,23.9045,1945364.0
2015-12-31 12:50:00,26.45,26.46,26.41,26.42,2660740.0,23.9045,23.9135,23.8683,23.8773,2660740.0
2015-12-31 13:00:00,26.42,26.42,26.37,26.38,4156008.0,23.8773,23.8773,23.8322,23.8412,4156008.0
2015-12-31 13:10:00,26.38,26.41,26.35,26.35,2660540.0,23.8412,23.8683,23.8141,23.8141,2660540.0
2015-12-31 13:20:00,26.36,26.38,26.34,26.36,3844068.0,23.8231,23.8412,23.805,23.8231,3844068.0
2015-12-31 13:30:00,26.37,26.37,26.34,26.36,1646692.0,23.8322,23.8322,23.805,23.8231,1646692.0
2015-12-31 13:40:00,26.36,26.4,26.36,26.38,2145572.0,23.8231,23.8593,23.8231,23.8412,2145572.0
2015-12-31 13:50:00,26.37,26.39,26.36,26.38,1652820.0,23.8322,23.8502,23.8231,23.8412,1652820.0
2015-12-31 14:00:00,26.38,26.38,26.3,26.31,2971084.0,23.8412,23.8412,23.7689,23.7779,2971084.0
2015-12-31 14:10:00,26.31,26.31,26.24,26.28,6962504.0,23.7779,23.7779,23.7147,23.7508,6962504.0
2015-12-31 14:20:00,26.28,26.3,26.22,26.25,4335432.0,23.7508,23.7689,23.6966,23.7237,4335432.0
2015-12-31 14:30:00,26.25,26.28,26.21,26.28,3917556.0,23.7237,23.7508,23.6876,23.7508,3917556.0
2015-12-31 14:40:00,26.28,26.32,26.27,26.3,3030460.0,23.7508,23.787,23.7418,23.7689,3030460.0
2015-12-31 14:50:00,26.3,26.35,26.29,26.31,2567984.0,23.7689,23.8141,23.7599,23.7779,2567984.0
2015-12-31 15:00:00,26.31,26.31,26.25,26.27,3300352.0,23.7779,23.7779,23.7237,23.7418,3300352.0
2015-12-31 15:10:00,26.27,26.35,26.25,26.33,3925988.0,23.7418,23.8141,23.7237,23.796,3925988.0
2015-12-31 15:20:00,26.33,26.34,26.29,26.3,2368260.0,23.796,23.805,23.7599,23.7689,2368260.0
2015-12-31 15:30:00,26.3,26.36,26.3,26.35,4117856.0,23.7689,23.8231,23.7689,23.8141,4117856.0
2015-12-31 15:40:00,26.35,26.38,26.32,26.37,5307444.0,23.8141,23.8412,23.787,23.8322,5307444.0
2015-12-31 15:50:00,26.38,26.39,26.31,26.31,8481072.0,23.8412,23.8502,23.7779,23.7779,8481072.0
2016-01-04 09:30:00,25.65,25.9,25.5,25.88,19817996.0,23.1814,23.4074,23.0459,23.3893,19817996.0
2016-01-04 09:40:00,25.88,25.92,25.61,25.75,11413324.0,23.3893,23.4255,23.1453,23.2718,11413324.0
2016-01-04 09:50:00,25.76,25.77,25.67,25.67,5984004.0,23.2809,23.2899,23.1995,23.1995,5984004.0
2016-01-04 10:00:00,25.67,25.7,25.6,25.68,6690688.0,23.1995,23.2266,23.1363,23.2086,6690688.0
2016-01-04 10:10:00,25.68,25.85,25.65,25.84,6119836.0,23.2086,23.3622,23.1814,23.3532,6119836.0
2016-01-04 10:20:00,25.84,25.9,25.79,25.82,6479696.0,23.3532,23.4074,23.308,23.3351,6479696.0
2016-01-04 10:30:00,25.82,25.83,25.75,25.82,4815000.0,23.3351,23.3441,23.2718,23.3351,4815000.0
2016-01-04 10:40:00,25.82,25.97,25.75,25.96,5326836.0,23.3351,23.4706,23.2718,23.4616,5326836.0
2016-01-04 10:50:00,25.96,25.99,25.81,25.84,5404972.0,23.4616,23.4887,23.326,23.3532,5404972.0
2016-01-04 11:00:00,25.83,25.84,25.63,25.77,5209524.0,23.3441,23.3532,23.1634,23.2899,5209524.0
2016-01-04 11:10:00,25.77,25.81,25.72,25.75,4121280.0,23.2899,23.326,23.2447,23.2718,4121280.0
2016-01-04 11:20:00,25.75,25.87,25.74,25.86,3612776.0,23.2718,23.3803,23.2628,23.3712,3612776.0
2016-01-04 11:30:00,25.86,25.87,25.8,25.87,3058720.0,23.3712,23.3803,23.317,23.3803,3058720.0
2016-01-04 11:40:00,25.87,25.96,25.87,25.94,3807992.0,23.3803,23.4616,23.3803,23.4435,3807992.0
2016-01-04 11:50:00,25.95,25.98,25.91,25.96,3138216.0,23.4526,23.4797,23.4164,23.4616,3138216.0
2016-01-04 12:00:00,25.96,25.99,25.92,25.96,2970592.0,23.4616,23.4887,23.4255,23.4616,2970592.0
2016-01-04 12:10:00,25.96,26.01,25.93,25.98,3159576.0,23.4616,23.5068,23.4345,23.4797,3159576.0
2016-01-04 12:20:00,25.98,25.99,25.93,25.97,2966168.0,23.4797,23.4887,23.4345,23.4706,2966168.0
2016-01-04 12:30:00,25.97,26.06,25.95,26.06,3784912.0,23.4706,23.552,23.4526,23.552,3784912.0
2016-01-04 12:40:00,26.06,26.17,26.04,26.15,4825692.0,23.552,23.6514,23.5339,23.6333,4825692.0
2016-01-04 12:50:00,26.15,26.22,26.15,26.2,4559324.0,23.6333,23.6966,23.6333,23.6785,4559324.0
2016-01-04 13:00:00,26.2,26.22,26.16,26.18,3188016.0,23.6785,23.6966,23.6424,23.6604,3188016.0
2016-01-04 13:10:00,26.17,26.25,26.14,26.18,4641128.0,23.6514,23.7237,23.6243,23.6604,4641128.0
2016-01-04 13:20:00,26.18,26.23,26.15,26.17,2861540.0,23.6604,23.7056,23.6333,23.6514,2861540.0
2016-01-04 13:30:00,26.17,26.2,26.16,26.19,2231900.0,23.6514,23.6785,23.6424,23.6695,2231900.0
2016-01-04 13:40:00,26.19,26.19,26.08,26.09,3098400.0,23.6695,23.6695,23.5701,23.5791,3098400.0
2016-01-04 13:50:00,26.09,26.19,26.09,26.16,3420832.0,23.5791,23.6695,23.5791,23.6424,3420832.0
2016-01-04 14:00:00,26.16,26.18,26.1,26.18,4088304.0,23.6424,23.6604,23.5881,23.6604,4088304.0
2016-01-04 14:10:00,26.18,26.3,26.15,26.3,5123100.0,23.6604,23.7689,23.6333,23.7689,5123100.0
2016-01-04 14:20:00,26.3,26.34,26.28,26.31,4827456.0,23.7689,23.805,23.7508,23.7779,4827456.0
2016-01-04 14:30:00,26.31,26.32,26.23,26.28,3984664.0,23.7779,23.787,23.7056,23.7508,3984664.0
2016-01-04 14:40:00,26.28,26.29,26.21,26.22,2473936.0,23.7508,23.7599,23.6876,23.6966,2473936.0
2016-01-04 14:50:00,26.22,26.24,26.15,26.19,2638260.0,23.6966,23.7147,23.6333,23.6695,2638260.0
2016-01-04 15:00:00,26.19,26.19,26.11,26.13,3260268.0,23.6695,23.6695,23.5972,23.6152,3260268.0
2016-01-04 15:10:00,26.13,26.13,26.0,26.05,3827484.0,23.6152,23.6152,23.4978,23.5429,3827484.0
2016-01-04 15:20:00,26.05,26.07,25.96,26.01,4776840.0,23.5429,23.561,23.4616,23.5068,4776840.0
2016-01-04 15:30:00,26.01,26.15,26.0,26.15,4526012.0,23.5068,23.6333,23.4978,23.6333,4526012.0
2016-01-04 15:40:00,26.15,26.29,26.13,26.29,5343184.0,23.6333,23.7599,23.6152,23.7599,5343184.0
2016-01-04 15:50:00,26.28,26.34,26.25,26.33,9791044.0,23.7508,23.805,23.7237,23.796,9791044.0
2016-01-05 09:30:00,26.44,26.46,26.1,26.15,10291676.0,23.8954,23.9135,23.5881,23.6333,10291676.0
2016-01-05 09:40:00,26.15,26.27,26.09,26.1,6637032.0,23.6333,23.7418,23.5791,23.5881,6637032.0
2016-01-05 09:50:00,26.1,26.12,26.03,26.04,5231248.0,23.5881,23.6062,23.5249,23.5339,5231248.0
2016-01-05 10:00:00,26.03,26.07,25.96,25.98,6268116.0,23.5249,23.561,23.4616,23.4797,6268116.0
2016-01-05 10:10:00,25.99,26.09,25.98,26.06,3796680.0,23.4887,23.5791,23.4797,23.552,3796680.0
2016-01-05 10:20:00,26.05,26.07,26.0,26.05,2332644.0,23.5429,23.561,23.4978,23.5429,2332644.0
2016-01-05 10:30:00,26.05,26.15,26.05,26.13,3431768.0,23.5429,23.6333,23.5429,23.6152,3431768.0
2016-01-05 10:40:00,26.13,26.19,26.07,26.18,2793880.0,23.6152,23.6695,23.561,23.6604,2793880.0
2016-01-05 10:50:00,26.19,26.24,26.12,26.13,3749660.0,23.6695,23.7147,23.6062,23.6152,3749660.0
2016-01-05 11:00:00,26.13,26.14,26.02,26.02,2387000.0,23.6152,23.6243,23.5158,23.5158,2387000.0
2016-01-05 11:10:00,26.02,26.05,25.97,25.98,3937752.0,23.5158,23.5429,23.4706,23.4797,3937752.0
2016-01-05 11:20:00,25.97,26.02,25.97,25.98,2649604.0,23.4706,23.5158,23.4706,23.4797,2649604.0
2016-01-05 11:30:00,25.98,26.05,25.97,26.02,2182996.0,23.4797,23.5429,23.4706,23.5158,2182996.0
2016-01-05 11:40:00,26.02,26.07,26.0,26.05,1974040.0,23.5158,23.561,23.4978,23.5429,1974040.0
2016-01-05 11:50:00,26.06,26.07,26.01,26.02,1565024.0,23.552,23.561,23.5068,23.5158,1565024.0
2016-01-05 12:00:00,26.02,26.03,25.63,25.77,13764316.0,23.5158,23.5249,23.1634,23.2899,13764316.0
2016-01-05 12:10:00,25.77,25.81,25.6,25.68,14396956.0,23.2899,23.326,23.1363,23.2086,14396956.0
2016-01-05 12:20:00,25.67,25.83,25.65,25.78,8063088.0,23.1995,23.3441,23.1814,23.2989,8063088.0
2016-01-05 12:30:00,25.78,25.89,25.75,25.82,5395476.0,23.2989,23.3983,23.2718,23.3351,5395476.0
2016-01-05 12:40:00,25.83,25.83,25.68,25.7,5692908.0,23.3441,23.3441,23.2086,23.2266,5692908.0
2016-01-05 12:50:00,25.7,25.77,25.68,25.76,4280444.0,23.2266,23.2899,23.2086,23.2809,4280444.0
2016-01-05 13:00:00,25.76,25.83,25.72,25.72,4377832.0,23.2809,23.3441,23.2447,23.2447,4377832.0
2016-01-05 13:10:00,25.72,25.75,25.69,25.71,2916860.0,23.2447,23.2718,23.2176,23.2357,2916860.0
2016-01-05 13:20:00,25.72,25.77,25.69,25.76,3051228.0,23.2447,23.2899,23.2176,23.2809,3051228.0
2016-01-05 13:30:00,25.76,25.82,25.74,25.8,3390084.0,23.2809,23.3351,23.2628,23.317,3390084.0
2016-01-05 13:40:00,25.8,25.92,25.8,25.91,4297244.0,23.317,23.4255,23.317,23.4164,4297244.0
2016-01-05 13:50:00,25.91,25.94,25.86,25.87,4098656.0,23.4164,23.4435,23.3712,23.3803,4098656.0
2016-01-05 14:00:00,25.87,25.88,25.8,25.84,2768104.0,23.3803,23.3893,23.317,23.3532,2768104.0
2016-01-05 14:10:00,25.84,25.88,25.84,25.87,3022308.0,23.3532,23.3893,23.3532,23.3803,3022308.0
2016-01-05 14:20:00,25.87,25.93,25.86,25.89,4254228.0,23.3803,23.4345,23.3712,23.3983,4254228.0
2016-01-05 14:30:00,25.89,25.89,25.78,25.8,3921100.0,23.3983,23.3983,23.2989,23.317,3921100.0
2016-01-05 14:40:00,25.8,25.81,25.74,25.8,3348696.0,23.317,23.326,23.2628,23.317,3348696.0
2016-01-05 14:50:00,25.8,25.8,25.73,25.75,3029808.0,23.317,23.317,23.2537,23.2718,3029808.0
2016-01-05 15:00:00,25.75,25.75,25.69,25.72,3811064.0,23.2718,23.2718,23.2176,23.2447,3811064.0
2016-01-05 15:10:00,25.71,25.77,25.69,25.7,5306812.0,23.2357,23.2899,23.2176,23.2266,5306812.0
2016-01-05 15:20:00,25.7,25.71,25.65,25.7,4766812.0,23.2266,23.2357,23.1814,23.2266,4766812.0
2016-01-05 15:30:00,25.7,25.74,25.66,25.66,5035040.0,23.2266,23.2628,23.1905,23.1905,5035040.0
2016-01-05 15:40:00,25.66,25.73,25.65,25.68,6328748.0,23.1905,23.2537,23.1814,23.2086,6328748.0
2016-01-05 15:50:00,25.68,25.73,25.65,25.68,10730620.0,23.2086,23.2537,23.1814,23.2086,10730620.0
2016-01-06 09:30:00,25.14,25.39,25.06,25.32,20609632.0,22.7205,22.9465,22.6482,22.8832,20609632.0
2016-01-06 09:40:00,25.32,25.43,25.18,25.42,11226180.0,22.8832,22.9826,22.7567,22.9736,11226180.0
2016-01-06 09:50:00,25.42,25.47,25.31,25.35,7594080.0,22.9736,23.0188,22.8742,22.9103,7594080.0
2016-01-06 10:00:00,25.35,25.48,25.25,25.45,9841624.0,22.9103,23.0278,22.8199,23.0007,9841624.0
2016-01-06 10:10:00,25.45,25.51,25.38,25.49,6628100.0,23.0007,23.0549,22.9374,23.0368,6628100.0
2016-01-06 10:20:00,25.49,25.59,25.48,25.59,5947432.0,23.0368,23.1272,23.0278,23.1272,5947432.0
2016-01-06 10:30:00,25.59,25.59,25.34,25.35,4974628.0,23.1272,23.1272,22.9013,22.9103,4974628.0
2016-01-06 10:40:00,25.35,25.37,25.3,25.33,4779272.0,22.9103,22.9284,22.8651,22.8922,4779272.0
2016-01-06 10:50:00,25.33,25.4,25.32,25.38,4995444.0,22.8922,22.9555,22.8832,22.9374,4995444.0
2016-01-06 11:00:00,25.38,25.54,25.36,25.46,5583940.0,22.9374,23.082,22.9194,23.0097,5583940.0
2016-01-06 11:10:00,25.45,25.49,25.4,25.46,3808848.0,23.0007,23.0368,22.9555,23.0097,3808848.0
2016-01-06 11:20:00,25.46,25.54,25.45,25.47,4564620.0,23.0097,23.082,23.0007,23.0188,4564620.0
2016-01-06 11:30:00,25.47,25.48,25.37,25.4,3379216.0,23.0188,23.0278,22.9284,22.9555,3379216.0
2016-01-06 11:40:00,25.41,25.43,25.33,25.35,3863044.0,22.9645,22.9826,22.8922,22.9103,3863044.0
2016-01-06 11:50:00,25.35,25.37,25.29,25.3,3304716.0,22.9103,22.9284,22.8561,22.8651,3304716.0
2016-01-06 12:00:00,25.3,25.33,25.29,25.33,4230824.0,22.8651,22.8922,22.8561,22.8922,4230824.0
2016-01-06 12:10:00,25.33,25.33,25.24,25.25,5680992.0,22.8922,22.8922,22.8109,22.8199,5680992.0
2016-01-06 12:20:00,25.25,25.25,25.16,25.17,7695468.0,22.8199,22.8199,22.7386,22.7476,7695468.0
2016-01-06 12:30:00,25.17,25.29,25.1,25.25,8086324.0,22.7476,22.8561,22.6844,22.8199,8086324.0
2016-01-06 12:40:00,25.25,25.28,25.18,25.18,3525952.0,22.8199,22.8471,22.7567,22.7567,3525952.0
2016-01-06 12:50:00,25.18,25.19,25.09,25.09,4007340.0,22.7567,22.7657,22.6753,22.6753,4007340.0
2016-01-06 13:00:00,25.09,25.14,25.04,25.04,4712664.0,22.6753,22.7205,22.6302,22.6302,4712664.0
2016-01-06 13:10:00,25.04,25.08,25.02,25.05,5888900.0,22.6302,22.6663,22.6121,22.6392,5888900.0
2016-01-06 13:20:00,25.05,25.19,25.04,25.15,5629432.0,22.6392,22.7657,22.6302,22.7296,5629432.0
2016-01-06 13:30:00,25.15,25.17,25.09,25.15,3092088.0,22.7296,22.7476,22.6753,22.7296,3092088.0
2016-01-06 13:40:00,25.14,25.15,25.06,25.08,2522992.0,22.7205,22.7296,22.6482,22.6663,2522992.0
2016-01-06 13:50:00,25.08,25.13,25.06,25.08,2856772.0,22.6663,22.7115,22.6482,22.6663,2856772.0
2016-01-06 14:00:00,25.08,25.18,25.05,25.18,5546972.0,22.6663,22.7567,22.6392,22.7567,5546972.0
2016-01-06 14:10:00,25.18,25.24,25.14,25.23,4645712.0,22.7567,22.8109,22.7205,22.8019,4645712.0
2016-01-06 14:20:00,25.23,25.23,25.13,25.15,3297040.0,22.8019,22.8019,22.7115,22.7296,3297040.0
2016-01-06 14:30:00,25.15,25.17,25.11,25.11,3914264.0,22.7296,22.7476,22.6934,22.6934,3914264.0
2016-01-06 14:40:00,25.11,25.12,25.0,25.0,7695656.0,22.6934,22.7025,22.594,22.594,7695656.0
2016-01-06 14:50:00,25.0,25.09,24.99,25.03,9336512.0,22.594,22.6753,22.585,22.6211,9336512.0
2016-01-06 15:00:00,25.03,25.07,25.0,25.03,6713584.0,22.6211,22.6573,22.594,22.6211,6713584.0
2016-01-06 15:10:00,25.03,25.06,24.97,25.04,8369164.0,22.6211,22.6482,22.5669,22.6302,8369164.0
2016-01-06 15:20:00,25.04,25.07,25.02,25.06,7082696.0,22.6302,22.6573,22.6121,22.6482,7082696.0
2016-01-06 15:30:00,25.06,25.15,25.06,25.13,6343772.0,22.6482,22.7296,22.6482,22.7115,6343772.0
2016-01-06 15:40:00,25.13,25.13,25.06,25.08,5931576.0,22.7115,22.7115,22.6482,22.6663,5931576.0
2016-01-06 15:50:00,25.09,25.18,25.04,25.18,10726340.0,22.6753,22.7567,22.6302,22.7567,10726340.0
2016-01-07 09:30:00,24.67,24.85,24.44,24.84,27109760.0,22.2958,22.4584,22.0879,22.4494,27109760.0
2016-01-07 09:40:00,24.83,24.91,24.63,24.82,12492728.0,22.4404,22.5127,22.2596,22.4313,12492728.0
2016-01-07 09:50:00,24.82,24.82,24.67,24.75,8197944.0,22.4313,22.4313,22.2958,22.3681,8197944.0
2016-01-07 10:00:00,24.75,24.75,24.61,24.64,7409980.0,22.3681,22.3681,22.2415,22.2686,7409980.0
2016-01-07 10:10:00,24.64,24.78,24.64,24.76,7213956.0,22.2686,22.3952,22.2686,22.3771,7213956.0
2016-01-07 10:20:00,24.76,24.88,24.71,24.84,6931280.0,22.3771,22.4855,22.3319,22.4494,6931280.0
2016-01-07 10:30:00,24.84,24.97,24.84,24.92,9141136.0,22.4494,22.5669,22.4494,22.5217,9141136.0
2016-01-07 10:40:00,24.92,24.95,24.82,24.85,5693300.0,22.5217,22.5488,22.4313,22.4584,5693300.0
2016-01-07 10:50:00,24.85,25.0,24.85,24.95,6003632.0,22.4584,22.594,22.4584,22.5488,6003632.0
2016-01-07 11:00:00,24.95,25.03,24.91,24.93,5819732.0,22.5488,22.6211,22.5127,22.5307,5819732.0
2016-01-07 11:10:00,24.93,24.97,24.9,24.93,3900412.0,22.5307,22.5669,22.5036,22.5307,3900412.0
2016-01-07 11:20:00,24.93,24.96,24.81,24.82,4340316.0,22.5307,22.5579,22.4223,22.4313,4340316.0
2016-01-07 11:30:00,24.82,24.86,24.78,24.8,3573220.0,22.4313,22.4675,22.3952,22.4132,3573220.0
2016-01-07 11:40:00,24.8,24.8,24.7,24.73,5129824.0,22.4132,22.4132,22.3229,22.35,5129824.0
2016-01-07 11:50:00,24.73,24.79,24.73,24.75,2862072.0,22.35,22.4042,22.35,22.3681,2862072.0
2016-01-07 12:00:00,24.75,24.78,24.69,24.74,3305256.0,22.3681,22.3952,22.3138,22.359,3305256.0
2016-01-07 12:10:00,24.74,24.77,24.71,24.74,2741624.0,22.359,22.3861,22.3319,22.359,2741624.0
2016-01-07 12:20:00,24.75,24.75,24.65,24.68,4358856.0,22.3681,22.3681,22.2777,22.3048,4358856.0
2016-01-07 12:30:00,24.67,24.69,24.61,24.63,4097796.0,22.2958,22.3138,22.2415,22.2596,4097796.0
2016-01-07 12:40:00,24.63,24.66,24.59,24.61,3015160.0,22.2596,22.2867,22.2235,22.2415,3015160.0
2016-01-07 12:50:00,24.61,24.62,24.52,24.55,5080428.0,22.2415,22.2506,22.1602,22.1873,5080428.0
2016-01-07 13:00:00,24.54,24.56,24.45,24.48,7149516.0,22.1783,22.1963,22.0969,22.124,7149516.0
2016-01-07 13:10:00,24.48,24.51,24.44,24.46,6147940.0,22.124,22.1512,22.0879,22.106,6147940.0
2016-01-07 13:20:00,24.46,24.52,24.42,24.49,6622492.0,22.106,22.1602,22.0698,22.1331,6622492.0
2016-01-07 13:30:00,24.49,24.54,24.45,24.5,7268408.0,22.1331,22.1783,22.0969,22.1421,7268408.0
2016-01-07 13:40:00,24.49,24.53,24.43,24.5,6360444.0,22.1331,22.1692,22.0789,22.1421,6360444.0
2016-01-07 13:50:00,24.5,24.52,24.43,24.45,5403512.0,22.1421,22.1602,22.0789,22.0969,5403512.0
2016-01-07 14:00:00,24.45,24.47,24.35,24.37,6630260.0,22.0969,22.115,22.0066,22.0246,6630260.0
2016-01-07 14:10:00,24.37,24.42,24.34,24.4,5734672.0,22.0246,22.0698,21.9975,22.0517,5734672.0
2016-01-07 14:20:00,24.39,24.4,24.3,24.31,4706392.0,22.0427,22.0517,21.9614,21.9704,4706392.0
2016-01-07 14:30:00,24.31,24.33,24.17,24.29,9584088.0,21.9704,21.9885,21.8439,21.9523,9584088.0
2016-01-07 14:40:00,24.29,24.41,24.26,24.4,6727600.0,21.9523,22.0608,21.9252,22.0517,6727600.0
2016-01-07 14:50:00,24.4,24.41,24.29,24.29,5299656.0,22.0517,22.0608,21.9523,21.9523,5299656.0
2016-01-07 15:00:00,24.29,24.34,24.23,24.34,6021396.0,21.9523,21.9975,21.8981,21.9975,6021396.0
2016-01-07 15:10:00,24.34,24.37,24.24,24.28,5089588.0,21.9975,22.0246,21.9071,21.9433,5089588.0
2016-01-07 15:20:00,24.28,24.28,24.15,24.15,6643952.0,21.9433,21.9433,21.8258,21.8258,6643952.0
2016-01-07 15:30:00,24.15,24.33,24.15,24.32,10778832.0,21.8258,21.9885,21.8258,21.9794,10778832.0
2016-01-07 15:40:00,24.32,24.35,24.25,24.3,8979424.0,21.9794,22.0066,21.9162,21.9614,8979424.0
2016-01-07 15:50:00,24.3,24.3,24.11,24.14,18280484.0,21.9614,21.9614,21.7897,21.8168,18280484.0
2016-01-08 09:30:00,24.61,24.67,24.5,24.59,22338064.0,22.2415,22.2958,22.1421,22.2235,22338064.0
2016-01-08 09:40:00,24.59,24.62,24.43,24.61,11517680.0,22.2235,22.2506,22.0789,22.2415,11517680.0
2016-01-08 09:50:00,24.61,24.78,24.55,24.77,13743016.0,22.2415,22.3952,22.1873,22.3861,13743016.0
2016-01-08 10:00:00,24.77,24.78,24.53,24.54,9263784.0,22.3861,22.3952,22.1692,22.1783,9263784.0
2016-01-08 10:10:00,24.54,24.58,24.47,24.51,6959064.0,22.1783,22.2144,22.115,22.1512,6959064.0
2016-01-08 10:20:00,24.5,24.53,24.41,24.48,7168200.0,22.1421,22.1692,22.0608,22.124,7168200.0
2016-01-08 10:30:00,24.48,24.54,24.39,24.42,5997556.0,22.124,22.1783,22.0427,22.0698,5997556.0
2016-01-08 10:40:00,24.42,24.46,24.33,24.44,5688512.0,22.0698,22.106,21.9885,22.0879,5688512.0
2016-01-08 10:50:00,24.44,24.45,24.38,24.41,4352344.0,22.0879,22.0969,22.0337,22.0608,4352344.0
2016-01-08 11:00:00,24.41,24.49,24.41,24.42,4554892.0,22.0608,22.1331,22.0608,22.0698,4554892.0
2016-01-08 11:10:00,24.42,24.44,24.37,24.41,6824464.0,22.0698,22.0879,22.0246,22.0608,6824464.0
2016-01-08 11:20:00,24.41,24.43,24.27,24.32,6652536.0,22.0608,22.0789,21.9343,21.9794,6652536.0
2016-01-08 11:30:00,24.32,24.33,24.19,24.27,7184440.0,21.9794,21.9885,21.862,21.9343,7184440.0
2016-01-08 11:40:00,24.27,24.33,24.21,24.33,5345884.0,21.9343,21.9885,21.88,21.9885,5345884.0
2016-01-08 11:50:00,24.32,24.49,24.29,24.49,5384920.0,21.9794,22.1331,21.9523,22.1331,5384920.0
2016-01-08 12:00:00,24.48,24.7,24.46,24.68,9614544.0,22.124,22.3229,22.106,22.3048,9614544.0
2016-01-08 12:10:00,24.68,24.73,24.65,24.65,8526108.0,22.3048,22.35,22.2777,22.2777,8526108.0
2016-01-08 12:20:00,24.65,24.71,24.64,24.7,5814016.0,22.2777,22.3319,22.2686,22.3229,5814016.0
2016-01-08 12:30:00,24.71,24.71,24.55,24.56,6045500.0,22.3319,22.3319,22.1873,22.1963,6045500.0
2016-01-08 12:40:00,24.56,24.66,24.54,24.64,3784276.0,22.1963,22.2867,22.1783,22.2686,3784276.0
2016-01-08 12:50:00,24.65,24.65,24.59,24.62,2324824.0,22.2777,22.2777,22.2235,22.2506,2324824.0
2016-01-08 13:00:00,24.62,24.68,24.56,24.58,4352176.0,22.2506,22.3048,22.1963,22.2144,4352176.0
2016-01-08 13:10:00,24.58,24.64,24.56,24.62,3413764.0,22.2144,22.2686,22.1963,22.2506,3413764.0
2016-01-08 13:20:00,24.62,24.65,24.56,24.61,3175532.0,22.2506,22.2777,22.1963,22.2415,3175532.0
2016-01-08 13:30:00,24.61,24.74,24.59,24.72,3941440.0,22.2415,22.359,22.2235,22.3409,3941440.0
2016-01-08 13:40:00,24.71,24.73,24.64,24.66,3989324.0,22.3319,22.35,22.2686,22.2867,3989324.0
2016-01-08 13:50:00,24.66,24.68,24.6,24.62,2732880.0,22.2867,22.3048,22.2325,22.2506,2732880.0
2016-01-08 14:00:00,24.62,24.64,24.55,24.57,3624996.0,22.2506,22.2686,22.1873,22.2054,3624996.0
2016-01-08 14:10:00,24.57,24.57,24.39,24.48,5513736.0,22.2054,22.2054,22.0427,22.124,5513736.0
2016-01-08 14:20:00,24.48,24.5,24.36,24.37,4428132.0,22.124,22.1421,22.0156,22.0246,4428132.0
2016-01-08 14:30:00,24.37,24.47,24.36,24.42,3537424.0,22.0246,22.115,22.0156,22.0698,3537424.0
2016-01-08 14:40:00,24.42,24.52,24.4,24.48,3498436.0,22.0698,22.1602,22.0517,22.124,3498436.0
2016-01-08 14:50:00,24.48,24.49,24.39,24.41,3432048.0,22.124,22.1331,22.0427,22.0608,3432048.0
2016-01-08 15:00:00,24.41,24.5,24.4,24.44,2990960.0,22.0608,22.1421,22.0517,22.0879,2990960.0
2016-01-08 15:10:00,24.44,24.47,24.38,24.4,3189328.0,22.0879,22.115,22.0337,22.0517,3189328.0
2016-01-08 15:20:00,24.4,24.42,24.34,24.36,3758352.0,22.0517,22.0698,21.9975,22.0156,3758352.0
2016-01-08 15:30:00,24.36,24.36,24.29,24.31,5524544.0,22.0156,22.0156,21.9523,21.9704,5524544.0
2016-01-08 15:40:00,24.31,24.34,24.24,24.24,7770372.0,21.9704,21.9975,21.9071,21.9071,7770372.0
2016-01-08 15:50:00,24.24,24.28,24.23,24.25,13645784.0,21.9071,21.9433,21.8981,21.9162,13645784.0
2016-01-11 09:30:00,24.74,24.77,24.46,24.51,13100784.0,22.359,22.3861,22.106,22.1512,13100784.0
2016-01-11 09:40:00,24.51,24.52,24.34,24.38,7309516.0,22.1512,22.1602,21.9975,22.0337,7309516.0
2016-01-11 09:50:00,24.38,24.52,24.38,24.49,6183596.0,22.0337,22.1602,22.0337,22.1331,6183596.0
2016-01-11 10:00:00,24.49,24.59,24.45,24.53,5943452.0,22.1331,22.2235,22.0969,22.1692,5943452.0
2016-01-11 10:10:00,24.52,24.61,24.49,24.54,6173356.0,22.1602,22.2415,22.1331,22.1783,6173356.0
2016-01-11 10:20:00,24.54,24.57,24.51,24.53,4224812.0,22.1783,22.2054,22.1512,22.1692,4224812.0
2016-01-11 10:30:00,24.53,24.6,24.52,24.55,3533584.0,22.1692,22.2325,22.1602,22.1873,3533584.0
2016-01-11 10:40:00,24.55,24.57,24.46,24.5,4084304.0,22.1873,22.2054,22.106,22.1421,4084304.0
2016-01-11 10:50:00,24.5,24.5,24.42,24.43,4929668.0,22.1421,22.1421,22.0698,22.0789,4929668.0
2016-01-11 11:00:00,24.43,24.47,24.38,24.43,5064940.0,22.0789,22.115,22.0337,22.0789,5064940.0
2016-01-11 11:10:00,24.43,24.52,24.43,24.46,3616028.0,22.0789,22.1602,22.0789,22.106,3616028.0
2016-01-11 11:20:00,24.46,24.48,24.42,24.46,2736144.0,22.106,22.124,22.0698,22.106,2736144.0
2016-01-11 11:30:00,24.46,24.54,24.42,24.52,3602176.0,22.106,22.1783,22.0698,22.1602,3602176.0
2016-01-11 11:40:00,24.52,24.6,24.51,24.6,3693400.0,22.1602,22.2325,22.1512,22.2325,3693400.0
2016-01-11 11:50:00,24.6,24.61,24.55,24.57,3182596.0,22.2325,22.2415,22.1873,22.2054,3182596.0
2016-01-11 12:00:00,24.57,24.59,24.54,24.57,2554636.0,22.2054,22.2235,22.1783,22.2054,2554636.0
2016-01-11 12:10:00,24.57,24.61,24.5,24.52,3024120.0,22.2054,22.2415,22.1421,22.1602,3024120.0
2016-01-11 12:20:00,24.52,24.53,24.45,24.47,2516972.0,22.1602,22.1692,22.0969,22.115,2516972.0
2016-01-11 12:30:00,24.46,24.52,24.46,24.48,3070632.0,22.106,22.1602,22.106,22.124,3070632.0
2016-01-11 12:40:00,24.48,24.52,24.44,24.5,3158528.0,22.124,22.1602,22.0879,22.1421,3158528.0
2016-01-11 12:50:00,24.51,24.52,24.46,24.5,2489468.0,22.1512,22.1602,22.106,22.1421,2489468.0
2016-01-11 13:00:00,24.5,24.52,24.46,24.48,2197084.0,22.1421,22.1602,22.106,22.124,2197084.0
2016-01-11 13:10:00,24.48,24.5,24.43,24.5,4052164.0,22.124,22.1421,22.0789,22.1421,4052164.0
2016-01-11 13:20:00,24.5,24.56,24.47,24.48,3184568.0,22.1421,22.1963,22.115,22.124,3184568.0
2016-01-11 13:30:00,24.48,24.5,24.45,24.48,2119096.0,22.124,22.1421,22.0969,22.124,2119096.0
2016-01-11 13:40:00,24.48,24.49,24.4,24.41,3337368.0,22.124,22.1331,22.0517,22.0608,3337368.0
2016-01-11 13:50:00,24.41,24.46,24.4,24.42,3151944.0,22.0608,22.106,22.0517,22.0698,3151944.0
2016-01-11 14:00:00,24.42,24.51,24.41,24.49,4180920.0,22.0698,22.1512,22.0608,22.1331,4180920.0
2016-01-11 14:10:00,24.48,24.55,24.46,24.53,3451708.0,22.124,22.1873,22.106,22.1692,3451708.0
2016-01-11 14:20:00,24.53,24.63,24.48,24.59,4248656.0,22.1692,22.2596,22.124,22.2235,4248656.0
2016-01-11 14:30:00,24.59,24.65,24.58,24.64,4569516.0,22.2235,22.2777,22.2144,22.2686,4569516.0
2016-01-11 14:40:00,24.63,24.64,24.56,24.57,3261820.0,22.2596,22.2686,22.1963,22.2054,3261820.0
2016-01-11 14:50:00,24.57,24.57,24.48,24.52,2860084.0,22.2054,22.2054,22.124,22.1602,2860084.0
2016-01-11 15:00:00,24.52,24.55,24.44,24.46,3147384.0,22.1602,22.1873,22.0879,22.106,3147384.0
2016-01-11 15:10:00,24.46,24.46,24.38,24.42,5472556.0,22.106,22.106,22.0337,22.0698,5472556.0
2016-01-11 15:20:00,24.42,24.64,24.39,24.62,5882508.0,22.0698,22.2686,22.0427,22.2506,5882508.0
2016-01-11 15:30:00,24.62,24.71,24.58,24.68,6896508.0,22.2506,22.3319,22.2144,22.3048,6896508.0
2016-01-11 15:40:00,24.67,24.72,24.65,24.68,5545596.0,22.2958,22.3409,22.2777,22.3048,5545596.0
2016-01-11 15:50:00,24.68,24.7,24.61,24.63,9153308.0,22.3048,22.3229,22.2415,22.2596,9153308.0
2016-01-12 09:30:00,25.14,25.17,24.96,25.1,18866732.0,22.7205,22.7476,22.5579,22.6844,18866732.0
2016-01-12 09:40:00,25.1,25.12,24.98,24.98,8445748.0,22.6844,22.7025,22.5759,22.5759,8445748.0
2016-01-12 09:50:00,24.98,25.13,24.97,25.1,8087672.0,22.5759,22.7115,22.5669,22.6844,8087672.0
2016-01-12 10:00:00,25.1,25.16,24.95,24.96,7245872.0,22.6844,22.7386,22.5488,22.5579,7245872.0
2016-01-12 10:10:00,24.96,25.08,24.93,24.99,6239156.0,22.5579,22.6663,22.5307,22.585,6239156.0
2016-01-12 10:20:00,24.99,25.01,24.93,25.0,4646348.0,22.585,22.603,22.5307,22.594,4646348.0
2016-01-12 10:30:00,25.0,25.05,24.95,24.97,3934384.0,22.594,22.6392,22.5488,22.5669,3934384.0
2016-01-12 10:40:00,24.96,24.98,24.86,24.87,4479992.0,22.5579,22.5759,22.4675,22.4765,4479992.0
2016-01-12 10:50:00,24.87,24.95,24.84,24.93,3795076.0,22.4765,22.5488,22.4494,22.5307,3795076.0
2016-01-12 11:00:00,24.93,24.95,24.86,24.87,3299652.0,22.5307,22.5488,22.4675,22.4765,3299652.0
2016-01-12 11:10:00,24.87,24.87,24.79,24.85,4037964.0,22.4765,22.4765,22.4042,22.4584,4037964.0
2016-01-12 11:20:00,24.85,24.86,24.78,24.85,3139720.0,22.4584,22.4675,22.3952,22.4584,3139720.0
2016-01-12 11:30:00,24.85,24.86,24.8,24.81,3272488.0,22.4584,22.4675,22.4132,22.4223,3272488.0
2016-01-12 11:40:00,24.81,24.91,24.79,24.9,2840396.0,22.4223,22.5127,22.4042,22.5036,2840396.0
2016-01-12 11:50:00,24.9,24.93,24.85,24.91,3851984.0,22.5036,22.5307,22.4584,22.5127,3851984.0
2016-01-12 12:00:00,24.91,24.97,24.89,24.91,3075424.0,22.5127,22.5669,22.4946,22.5127,3075424.0
2016-01-12 12:10:00,24.91,24.93,24.84,24.84,2522024.0,22.5127,22.5307,22.4494,22.4494,2522024.0
2016-01-12 12:20:00,24.84,24.89,24.81,24.84,2436944.0,22.4494,22.4946,22.4223,22.4494,2436944.0
2016-01-12 12:30:00,24.84,24.87,24.76,24.81,2943592.0,22.4494,22.4765,22.3771,22.4223,2943592.0
2016-01-12 12:40:00,24.81,24.88,24.79,24.83,3343424.0,22.4223,22.4855,22.4042,22.4404,3343424.0
2016-01-12 12:50:00,24.84,24.86,24.8,24.81,1803184.0,22.4494,22.4675,22.4132,22.4223,1803184.0
2016-01-12 13:00:00,24.81,24.88,24.8,24.85,2427312.0,22.4223,22.4855,22.4132,22.4584,2427312.0
2016-01-12 13:10:00,24.85,24.92,24.84,24.88,2715272.0,22.4584,22.5217,22.4494,22.4855,2715272.0
2016-01-12 13:20:00,24.88,24.88,24.81,24.82,2026084.0,22.4855,22.4855,22.4223,22.4313,2026084.0
2016-01-12 13:30:00,24.82,24.88,24.8,24.84,2311356.0,22.4313,22.4855,22.4132,22.4494,2311356.0
2016-01-12 13:40:00,24.84,24.9,24.82,24.88,2205452.0,22.4494,22.5036,22.4313,22.4855,2205452.0
2016-01-12 13:50:00,24.88,24.92,24.83,24.83,1775848.0,22.4855,22.5217,22.4404,22.4404,1775848.0
2016-01-12 14:00:00,24.83,24.84,24.73,24.78,4425520.0,22.4404,22.4494,22.35,22.3952,4425520.0
2016-01-12 14:10:00,24.78,24.8,24.71,24.75,3297040.0,22.3952,22.4132,22.3319,22.3681,3297040.0
2016-01-12 14:20:00,24.75,24.86,24.74,24.83,4028456.0,22.3681,22.4675,22.359,22.4404,4028456.0
2016-01-12 14:30:00,24.83,24.91,24.82,24.89,3385120.0,22.4404,22.5127,22.4313,22.4946,3385120.0
2016-01-12 14:40:00,24.89,24.91,24.83,24.84,2840696.0,22.4946,22.5127,22.4404,22.4494,2840696.0
2016-01-12 14:50:00,24.84,24.93,24.82,24.91,2726340.0,22.4494,22.5307,22.4313,22.5127,2726340.0
2016-01-12 15:00:00,24.91,24.91,24.8,24.81,3045424.0,22.5127,22.5127,22.4132,22.4223,3045424.0
2016-01-12 15:10:00,24.81,24.91,24.8,24.91,2961252.0,22.4223,22.5127,22.4132,22.5127,2961252.0
2016-01-12 15:20:00,24.92,24.97,24.91,24.92,4673864.0,22.5217,22.5669,22.5127,22.5217,4673864.0
2016-01-12 15:30:00,24.92,24.99,24.91,24.92,3902888.0,22.5217,22.585,22.5127,22.5217,3902888.0
2016-01-12 15:40:00,24.92,25.0,24.9,24.99,4406776.0,22.5217,22.594,22.5036,22.585,4406776.0
2016-01-12 15:50:00,24.99,25.06,24.96,25.0,11788568.0,22.585,22.6482,22.5579,22.594,11788568.0
2016-01-13 09:30:00,25.08,25.18,24.97,25.0,11765868.0,22.6663,22.7567,22.5669,22.594,11765868.0
2016-01-13 09:40:00,25.0,25.07,24.98,25.02,8888240.0,22.594,22.6573,22.5759,22.6121,8888240.0
2016-01-13 09:50:00,25.02,25.21,25.02,25.11,9968944.0,22.6121,22.7838,22.6121,22.6934,9968944.0
2016-01-13 10:00:00,25.11,25.19,25.05,25.14,6436616.0,22.6934,22.7657,22.6392,22.7205,6436616.0
2016-01-13 10:10:00,25.14,25.15,25.0,25.04,5129136.0,22.7205,22.7296,22.594,22.6302,5129136.0
2016-01-13 10:20:00,25.04,25.09,25.01,25.05,4443712.0,22.6302,22.6753,22.603,22.6392,4443712.0
2016-01-13 10:30:00,25.05,25.06,24.98,25.0,6697104.0,22.6392,22.6482,22.5759,22.594,6697104.0
2016-01-13 10:40:00,25.0,25.06,24.96,25.02,4729024.0,22.594,22.6482,22.5579,22.6121,4729024.0
2016-01-13 10:50:00,25.02,25.08,25.01,25.07,3869308.0,22.6121,22.6663,22.603,22.6573,3869308.0
2016-01-13 11:00:00,25.07,25.07,25.02,25.04,3779368.0,22.6573,22.6573,22.6121,22.6302,3779368.0
2016-01-13 11:10:00,25.04,25.29,25.03,25.29,7823172.0,22.6302,22.8561,22.6211,22.8561,7823172.0
2016-01-13 11:20:00,25.28,25.3,25.19,25.21,5029940.0,22.8471,22.8651,22.7657,22.7838,5029940.0
2016-01-13 11:30:00,25.21,25.3,25.21,25.26,4196300.0,22.7838,22.8651,22.7838,22.829,4196300.0
2016-01-13 11:40:00,25.26,25.29,25.08,25.11,4700572.0,22.829,22.8561,22.6663,22.6934,4700572.0
2016-01-13 11:50:00,25.11,25.18,25.11,25.18,4240180.0,22.6934,22.7567,22.6934,22.7567,4240180.0
2016-01-13 12:00:00,25.18,25.19,25.09,25.11,3883092.0,22.7567,22.7657,22.6753,22.6934,3883092.0
2016-01-13 12:10:00,25.11,25.13,25.04,25.06,3497492.0,22.6934,22.7115,22.6302,22.6482,3497492.0
2016-01-13 12:20:00,25.06,25.07,25.02,25.05,4300776.0,22.6482,22.6573,22.6121,22.6392,4300776.0
2016-01-13 12:30:00,25.05,25.05,24.98,25.0,3445256.0,22.6392,22.6392,22.5759,22.594,3445256.0
2016-01-13 12:40:00,25.0,25.07,24.98,25.04,3541660.0,22.594,22.6573,22.5759,22.6302,3541660.0
2016-01-13 12:50:00,25.04,25.05,25.0,25.03,3355204.0,22.6302,22.6392,22.594,22.6211,3355204.0
2016-01-13 13:00:00,25.03,25.05,24.92,24.99,6326220.0,22.6211,22.6392,22.5217,22.585,6326220.0
2016-01-13 13:10:00,24.99,25.04,24.97,24.97,3959116.0,22.585,22.6302,22.5669,22.5669,3959116.0
2016-01-13 13:20:00,24.97,24.98,24.9,24.91,2840784.0,22.5669,22.5759,22.5036,22.5127,2840784.0
2016-01-13 13:30:00,24.91,24.96,24.84,24.85,3737792.0,22.5127,22.5579,22.4494,22.4584,3737792.0
2016-01-13 13:40:00,24.85,24.86,24.71,24.74,5939496.0,22.4584,22.4675,22.3319,22.359,5939496.0
2016-01-13 13:50:00,24.74,24.79,24.57,24.6,5037024.0,22.359,22.4042,22.2054,22.2325,5037024.0
2016-01-13 14:00:00,24.6,24.7,24.57,24.68,5053708.0,22.2325,22.3229,22.2054,22.3048,5053708.0
2016-01-13 14:10:00,24.68,24.73,24.58,24.64,4437484.0,22.3048,22.35,22.2144,22.2686,4437484.0
2016-01-13 14:20:00,24.64,24.71,24.59,24.69,4024920.0,22.2686,22.3319,22.2235,22.3138,4024920.0
2016-01-13 14:30:00,24.68,24.68,24.46,24.59,7073288.0,22.3048,22.3048,22.106,22.2235,7073288.0
2016-01-13 14:40:00,24.59,24.59,24.47,24.57,5416000.0,22.2235,22.2235,22.115,22.2054,5416000.0
2016-01-13 14:50:00,24.57,24.65,24.52,24.54,6559112.0,22.2054,22.2777,22.1602,22.1783,6559112.0
2016-01-13 15:00:00,24.54,24.63,24.5,24.54,5347428.0,22.1783,22.2596,22.1421,22.1783,5347428.0
2016-01-13 15:10:00,24.54,24.61,24.46,24.58,6476692.0,22.1783,22.2415,22.106,22.2144,6476692.0
2016-01-13 15:20:00,24.58,24.67,24.53,24.57,6800156.0,22.2144,22.2958,22.1692,22.2054,6800156.0
2016-01-13 15:30:00,24.56,24.61,24.49,24.54,6726668.0,22.1963,22.2415,22.1331,22.1783,6726668.0
2016-01-13 15:40:00,24.54,24.58,24.37,24.38,7814468.0,22.1783,22.2144,22.0246,22.0337,7814468.0
2016-01-13 15:50:00,24.38,24.41,24.33,24.35,15176888.0,22.0337,22.0608,21.9885,22.0066,15176888.0
2016-01-14 09:30:00,24.49,24.5,24.1,24.1,13331404.0,22.1331,22.1421,21.7806,21.7806,13331404.0
2016-01-14 09:40:00,24.1,24.23,23.98,24.11,13457564.0,21.7806,21.8981,21.6722,21.7897,13457564.0
2016-01-14 09:50:00,24.11,24.13,23.94,24.0,8323896.0,21.7897,21.8077,21.636,21.6902,8323896.0
2016-01-14 10:00:00,23.99,24.06,23.93,24.03,10210816.0,21.6812,21.7445,21.627,21.7174,10210816.0
2016-01-14 10:10:00,24.03,24.2,23.99,24.19,9119400.0,21.7174,21.871,21.6812,21.862,9119400.0
2016-01-14 10:20:00,24.19,24.31,24.16,24.3,7715604.0,21.862,21.9704,21.8348,21.9614,7715604.0
2016-01-14 10:30:00,24.3,24.39,24.24,24.28,7943188.0,21.9614,22.0427,21.9071,21.9433,7943188.0
2016-01-14 10:40:00,24.29,24.54,24.26,24.52,6713936.0,21.9523,22.1783,21.9252,22.1602,6713936.0
2016-01-14 10:50:00,24.52,24.58,24.45,24.48,7638692.0,22.1602,22.2144,22.0969,22.124,7638692.0
2016-01-14 11:00:00,24.48,24.53,24.39,24.42,4379700.0,22.124,22.1692,22.0427,22.0698,4379700.0
2016-01-14 11:10:00,24.42,24.5,24.36,24.36,3922120.0,22.0698,22.1421,22.0156,22.0156,3922120.0
2016-01-14 11:20:00,24.36,24.46,24.32,24.44,3642892.0,22.0156,22.106,21.9794,22.0879,3642892.0
2016-01-14 11:30:00,24.45,24.47,24.35,24.4,3059540.0,22.0969,22.115,22.0066,22.0517,3059540.0
2016-01-14 11:40:00,24.4,24.54,24.39,24.5,3882332.0,22.0517,22.1783,22.0427,22.1421,3882332.0
2016-01-14 11:50:00,24.5,24.58,24.48,24.54,3799292.0,22.1421,22.2144,22.124,22.1783,3799292.0
2016-01-14 12:00:00,24.54,24.59,24.48,24.49,3587008.0,22.1783,22.2235,22.124,22.1331,3587008.0
2016-01-14 12:10:00,24.5,24.52,24.43,24.5,2552912.0,22.1421,22.1602,22.0789,22.1421,2552912.0
2016-01-14 12:20:00,24.5,24.55,24.45,24.47,2235912.0,22.1421,22.1873,22.0969,22.115,2235912.0
2016-01-14 12:30:00,24.48,24.59,24.46,24.58,3050652.0,22.124,22.2235,22.106,22.2144,3050652.0
2016-01-14 12:40:00,24.58,24.65,24.56,24.64,4896520.0,22.2144,22.2777,22.1963,22.2686,4896520.0
2016-01-14 12:50:00,24.64,24.68,24.61,24.63,2812116.0,22.2686,22.3048,22.2415,22.2596,2812116.0
2016-01-14 13:00:00,24.63,24.73,24.61,24.71,3873376.0,22.2596,22.35,22.2415,22.3319,3873376.0
2016-01-14 13:10:00,24.72,24.78,24.71,24.77,3997216.0,22.3409,22.3952,22.3319,22.3861,3997216.0
2016-01-14 13:20:00,24.78,24.84,24.76,24.8,3926556.0,22.3952,22.4494,22.3771,22.4132,3926556.0
2016-01-14 13:30:00,24.8,24.81,24.75,24.77,3010936.0,22.4132,22.4223,22.3681,22.3861,3010936.0
2016-01-14 13:40:00,24.77,24.79,24.73,24.77,3308080.0,22.3861,22.4042,22.35,22.3861,3308080.0
2016-01-14 13:50:00,24.77,24.9,24.75,24.87,3976384.0,22.3861,22.5036,22.3681,22.4765,3976384.0
2016-01-14 14:00:00,24.87,24.95,24.87,24.9,5401724.0,22.4765,22.5488,22.4765,22.5036,5401724.0
2016-01-14 14:10:00,24.9,24.97,24.86,24.9,4544860.0,22.5036,22.5669,22.4675,22.5036,4544860.0
2016-01-14 14:20:00,24.9,24.94,24.88,24.92,3011200.0,22.5036,22.5398,22.4855,22.5217,3011200.0
2016-01-14 14:30:00,24.92,24.99,24.9,24.97,6283796.0,22.5217,22.585,22.5036,22.5669,6283796.0
2016-01-14 14:40:00,24.97,25.0,24.95,24.98,4560676.0,22.5669,22.594,22.5488,22.5759,4560676.0
2016-01-14 14:50:00,24.98,25.05,24.97,25.01,5185980.0,22.5759,22.6392,22.5669,22.603,5185980.0
2016-01-14 15:00:00,25.01,25.12,25.0,25.08,6124440.0,22.603,22.7025,22.594,22.6663,6124440.0
2016-01-14 15:10:00,25.07,25.12,25.05,25.07,4348392.0,22.6573,22.7025,22.6392,22.6573,4348392.0
2016-01-14 15:20:00,25.07,25.09,25.02,25.03,5068344.0,22.6573,22.6753,22.6121,22.6211,5068344.0
2016-01-14 15:30:00,25.03,25.03,24.89,24.92,7060640.0,22.6211,22.6211,22.4946,22.5217,7060640.0
2016-01-14 15:40:00,24.92,24.95,24.86,24.87,7548112.0,22.5217,22.5488,22.4675,22.4765,7548112.0
2016-01-14 15:50:00,24.87,24.93,24.84,24.88,11242148.0,22.4765,22.5307,22.4494,22.4855,11242148.0
2016-01-15 09:30:00,24.05,24.33,23.97,24.23,25359456.0,21.7354,21.9885,21.6631,21.8981,25359456.0
2016-01-15 09:40:00,24.23,24.33,24.13,24.25,9333412.0,21.8981,21.9885,21.8077,21.9162,9333412.0
2016-01-15 09:50:00,24.25,24.38,24.18,24.25,9157128.0,21.9162,22.0337,21.8529,21.9162,9157128.0
2016-01-15 10:00:00,24.25,24.34,24.19,24.26,7187132.0,21.9162,21.9975,21.862,21.9252,7187132.0
2016-01-15 10:10:00,24.26,24.3,24.16,24.23,7178556.0,21.9252,21.9614,21.8348,21.8981,7178556.0
2016-01-15 10:20:00,24.23,24.32,24.2,24.21,5621484.0,21.8981,21.9794,21.871,21.88,5621484.0
2016-01-15 10:30:00,24.21,24.29,24.15,24.2,5205184.0,21.88,21.9523,21.8258,21.871,5205184.0
2016-01-15 10:40:00,24.2,24.21,24.09,24.17,5920452.0,21.871,21.88,21.7716,21.8439,5920452.0
2016-01-15 10:50:00,24.18,24.18,24.0,24.02,4971004.0,21.8529,21.8529,21.6902,21.7083,4971004.0
2016-01-15 11:00:00,24.02,24.06,23.99,24.0,6776844.0,21.7083,21.7445,21.6812,21.6902,6776844.0
2016-01-15 11:10:00,24.0,24.05,23.95,24.0,9065792.0,21.6902,21.7354,21.6451,21.6902,9065792.0
2016-01-15 11:20:00,24.0,24.11,23.98,24.11,5772828.0,21.6902,21.7897,21.6722,21.7897,5772828.0
2016-01-15 11:30:00,24.11,24.13,24.01,24.01,4884144.0,21.7897,21.8077,21.6993,21.6993,4884144.0
2016-01-15 11:40:00,24.01,24.1,24.0,24.03,3528700.0,21.6993,21.7806,21.6902,21.7174,3528700.0
2016-01-15 11:50:00,24.03,24.05,24.0,24.01,3874452.0,21.7174,21.7354,21.6902,21.6993,3874452.0
2016-01-15 12:00:00,24.01,24.05,23.9,24.05,4548676.0,21.6993,21.7354,21.5999,21.7354,4548676.0
2016-01-15 12:10:00,24.05,24.06,23.95,23.97,3912640.0,21.7354,21.7445,21.6451,21.6631,3912640.0
2016-01-15 12:20:00,23.96,23.99,23.92,23.96,5796852.0,21.6541,21.6812,21.6179,21.6541,5796852.0
2016-01-15 12:30:00,23.96,23.96,23.84,23.88,7386900.0,21.6541,21.6541,21.5456,21.5818,7386900.0
2016-01-15 12:40:00,23.88,24.02,23.85,23.97,5336316.0,21.5818,21.7083,21.5547,21.6631,5336316.0
2016-01-15 12:50:00,23.97,24.17,23.95,24.14,8835564.0,21.6631,21.8439,21.6451,21.8168,8835564.0
2016-01-15 13:00:00,24.14,24.19,24.11,24.16,6175588.0,21.8168,21.862,21.7897,21.8348,6175588.0
2016-01-15 13:10:00,24.16,24.29,24.15,24.26,6328016.0,21.8348,21.9523,21.8258,21.9252,6328016.0
2016-01-15 13:20:00,24.26,24.31,24.21,24.22,6718924.0,21.9252,21.9704,21.88,21.8891,6718924.0
2016-01-15 13:30:00,24.21,24.23,24.15,24.21,4043248.0,21.88,21.8981,21.8258,21.88,4043248.0
2016-01-15 13:40:00,24.2,24.38,24.19,24.3,6494000.0,21.871,22.0337,21.862,21.9614,6494000.0
2016-01-15 13:50:00,24.3,24.37,24.29,24.3,4940700.0,21.9614,22.0246,21.9523,21.9614,4940700.0
2016-01-15 14:00:00,24.31,24.31,24.23,24.29,4495088.0,21.9704,21.9704,21.8981,21.9523,4495088.0
2016-01-15 14:10:00,24.29,24.31,24.25,24.26,3278372.0,21.9523,21.9704,21.9162,21.9252,3278372.0
2016-01-15 14:20:00,24.26,24.27,24.18,24.21,4291060.0,21.9252,21.9343,21.8529,21.88,4291060.0
2016-01-15 14:30:00,24.2,24.25,24.18,24.24,5533908.0,21.871,21.9162,21.8529,21.9071,5533908.0
2016-01-15 14:40:00,24.24,24.31,24.24,24.28,4162468.0,21.9071,21.9704,21.9071,21.9433,4162468.0
2016-01-15 14:50:00,24.28,24.4,24.25,24.38,5820616.0,21.9433,22.0517,21.9162,22.0337,5820616.0
2016-01-15 15:00:00,24.38,24.43,24.32,24.35,5543472.0,22.0337,22.0789,21.9794,22.0066,5543472.0
2016-01-15 15:10:00,24.34,24.36,24.18,24.22,6433904.0,21.9975,22.0156,21.8529,21.8891,6433904.0
2016-01-15 15:20:00,24.22,24.32,24.21,24.3,4862472.0,21.8891,21.9794,21.88,21.9614,4862472.0
2016-01-15 15:30:00,24.3,24.31,24.25,24.25,5095748.0,21.9614,21.9704,21.9162,21.9162,5095748.0
2016-01-15 15:40:00,24.25,24.31,24.22,24.29,6829796.0,21.9162,21.9704,21.8891,21.9523,6829796.0
2016-01-15 15:50:00,24.29,24.31,24.24,24.27,9817432.0,21.9523,21.9704,21.9071,21.9343,9817432.0
2016-01-19 09:30:00,24.6,24.66,24.51,24.54,11138164.0,22.2325,22.2867,22.1512,22.1783,11138164.0
2016-01-19 09:40:00,24.54,24.57,24.47,24.53,7317860.0,22.1783,22.2054,22.115,22.1692,7317860.0
2016-01-19 09:50:00,24.53,24.53,24.41,24.47,6464272.0,22.1692,22.1692,22.0608,22.115,6464272.0
2016-01-19 10:00:00,24.47,24.53,24.4,24.42,5926332.0,22.115,22.1692,22.0517,22.0698,5926332.0
2016-01-19 10:10:00,24.41,24.49,24.38,24.45,3982632.0,22.0608,22.1331,22.0337,22.0969,3982632.0
2016-01-19 10:20:00,24.45,24.52,24.43,24.51,4959156.0,22.0969,22.1602,22.0789,22.1512,4959156.0
2016-01-19 10:30:00,24.52,24.52,24.33,24.33,5501044.0,22.1602,22.1602,21.9885,21.9885,5501044.0
2016-01-19 10:40:00,24.34,24.37,24.29,24.36,4467500.0,21.9975,22.0246,21.9523,22.0156,4467500.0
2016-01-19 10:50:00,24.36,24.38,24.22,24.25,4400436.0,22.0156,22.0337,21.8891,21.9162,4400436.0
2016-01-19 11:00:00,24.25,24.3,24.21,24.27,3402612.0,21.9162,21.9614,21.88,21.9343,3402612.0
2016-01-19 11:10:00,24.27,24.28,24.14,24.15,5412328.0,21.9343,21.9433,21.8168,21.8258,5412328.0
2016-01-19 11:20:00,24.16,24.19,24.06,24.19,5513268.0,21.8348,21.862,21.7445,21.862,5513268.0
2016-01-19 11:30:00,24.19,24.2,24.13,24.18,3843724.0,21.862,21.871,21.8077,21.8529,3843724.0
2016-01-19 11:40:00,24.18,24.23,24.15,24.15,3063172.0,21.8529,21.8981,21.8258,21.8258,3063172.0
2016-01-19 11:50:00,24.15,24.18,24.1,24.12,4001556.0,21.8258,21.8529,21.7806,21.7987,4001556.0
2016-01-19 12:00:00,24.12,24.16,24.11,24.12,2984492.0,21.7987,21.8348,21.7897,21.7987,2984492.0
2016-01-19 12:10:00,24.12,24.18,24.06,24.08,3490332.0,21.7987,21.8529,21.7445,21.7625,3490332.0
2016-01-19 12:20:00,24.08,24.16,24.04,24.13,3397652.0,21.7625,21.8348,21.7264,21.8077,3397652.0
2016-01-19 12:30:00,24.14,24.21,24.12,24.16,3203344.0,21.8168,21.88,21.7987,21.8348,3203344.0
2016-01-19 12:40:00,24.16,24.21,24.07,24.11,2556784.0,21.8348,21.88,21.7535,21.7897,2556784.0
2016-01-19 12:50:00,24.11,24.17,24.1,24.15,2932568.0,21.7897,21.8439,21.7806,21.8258,2932568.0
2016-01-19 13:00:00,24.15,24.18,24.11,24.18,2371396.0,21.8258,21.8529,21.7897,21.8529,2371396.0
2016-01-19 13:10:00,24.18,24.22,24.15,24.19,2885248.0,21.8529,21.8891,21.8258,21.862,2885248.0
2016-01-19 13:20:00,24.19,24.22,24.11,24.14,3261864.0,21.862,21.8891,21.7897,21.8168,3261864.0
2016-01-19 13:30:00,24.14,24.16,24.06,24.13,2524660.0,21.8168,21.8348,21.7445,21.8077,2524660.0
2016-01-19 13:40:00,24.13,24.14,24.07,24.11,2500232.0,21.8077,21.8168,21.7535,21.7897,2500232.0
2016-01-19 13:50:00,24.11,24.11,24.05,24.07,2572144.0,21.7897,21.7897,21.7354,21.7535,2572144.0
2016-01-19 14:00:00,24.07,24.08,23.94,23.94,5637124.0,21.7535,21.7625,21.636,21.636,5637124.0
2016-01-19 14:10:00,23.94,23.95,23.88,23.93,4362876.0,21.636,21.6451,21.5818,21.627,4362876.0
2016-01-19 14:20:00,23.92,24.05,23.88,24.02,5034884.0,21.6179,21.7354,21.5818,21.7083,5034884.0
2016-01-19 14:30:00,24.02,24.06,23.99,24.02,4054404.0,21.7083,21.7445,21.6812,21.7083,4054404.0
2016-01-19 14:40:00,24.02,24.04,23.89,23.92,3573312.0,21.7083,21.7264,21.5908,21.6179,3573312.0
2016-01-19 14:50:00,23.92,23.99,23.9,23.98,3174916.0,21.6179,21.6812,21.5999,21.6722,3174916.0
2016-01-19 15:00:00,23.98,24.09,23.95,24.04,4260272.0,21.6722,21.7716,21.6451,21.7264,4260272.0
2016-01-19 15:10:00,24.03,24.07,23.99,24.02,3839192.0,21.7174,21.7535,21.6812,21.7083,3839192.0
2016-01-19 15:20:00,24.02,24.18,24.01,24.17,4371800.0,21.7083,21.8529,21.6993,21.8439,4371800.0
2016-01-19 15:30:00,24.17,24.24,24.16,24.19,5574564.0,21.8439,21.9071,21.8348,21.862,5574564.0
2016-01-19 15:40:00,24.19,24.25,24.15,24.25,6692620.0,21.862,21.9162,21.8258,21.9162,6692620.0
2016-01-19 15:50:00,24.24,24.25,24.16,24.17,8910260.0,21.9071,21.9162,21.8348,21.8439,8910260.0
2016-01-20 09:30:00,23.78,23.87,23.7,23.71,14917156.0,21.4914,21.5728,21.4191,21.4282,14917156.0
2016-01-20 09:40:00,23.71,23.84,23.68,23.79,8408884.0,21.4282,21.5456,21.401,21.5005,8408884.0
2016-01-20 09:50:00,23.79,23.81,23.61,23.63,8612556.0,21.5005,21.5185,21.3378,21.3558,8612556.0
2016-01-20 10:00:00,23.63,23.7,23.57,23.66,7343032.0,21.3558,21.4191,21.3016,21.383,7343032.0
2016-01-20 10:10:00,23.66,23.66,23.54,23.55,6763472.0,21.383,21.383,21.2745,21.2835,6763472.0
2016-01-20 10:20:00,23.54,23.59,23.48,23.51,7668832.0,21.2745,21.3197,21.2203,21.2474,7668832.0
2016-01-20 10:30:00,23.51,23.52,23.36,23.44,8885348.0,21.2474,21.2564,21.1118,21.1841,8885348.0
2016-01-20 10:40:00,23.44,23.53,23.41,23.43,5721980.0,21.1841,21.2655,21.157,21.1751,5721980.0
2016-01-20 10:50:00,23.43,23.46,23.36,23.38,6467256.0,21.1751,21.2022,21.1118,21.1299,6467256.0
2016-01-20 11:00:00,23.38,23.45,23.36,23.4,6090540.0,21.1299,21.1932,21.1118,21.148,6090540.0
2016-01-20 11:10:00,23.4,23.58,23.39,23.56,6153096.0,21.148,21.3107,21.1389,21.2926,6153096.0
2016-01-20 11:20:00,23.56,23.59,23.52,23.57,5870880.0,21.2926,21.3197,21.2564,21.3016,5870880.0
2016-01-20 11:30:00,23.58,23.72,23.57,23.66,6133408.0,21.3107,21.4372,21.3016,21.383,6133408.0
2016-01-20 11:40:00,23.67,23.68,23.49,23.5,4722256.0,21.392,21.401,21.2293,21.2384,4722256.0
2016-01-20 11:50:00,23.5,23.55,23.45,23.52,5813016.0,21.2384,21.2835,21.1932,21.2564,5813016.0
2016-01-20 12:00:00,23.52,23.59,23.48,23.5,4090144.0,21.2564,21.3197,21.2203,21.2384,4090144.0
2016-01-20 12:10:00,23.5,23.54,23.48,23.52,4157608.0,21.2384,21.2745,21.2203,21.2564,4157608.0
2016-01-20 12:20:00,23.51,23.53,23.42,23.5,5830176.0,21.2474,21.2655,21.1661,21.2384,5830176.0
2016-01-20 12:30:00,23.5,23.54,23.48,23.51,4107640.0,21.2384,21.2745,21.2203,21.2474,4107640.0
2016-01-20 12:40:00,23.51,23.54,23.46,23.52,3980500.0,21.2474,21.2745,21.2022,21.2564,3980500.0
2016-01-20 12:50:00,23.52,23.66,23.5,23.64,5848300.0,21.2564,21.383,21.2384,21.3649,5848300.0
2016-01-20 13:00:00,23.64,23.73,23.6,23.62,6294728.0,21.3649,21.4462,21.3287,21.3468,6294728.0
2016-01-20 13:10:00,23.62,23.65,23.54,23.56,4129208.0,21.3468,21.3739,21.2745,21.2926,4129208.0
2016-01-20 13:20:00,23.56,23.71,23.54,23.68,4184060.0,21.2926,21.4282,21.2745,21.401,4184060.0
2016-01-20 13:30:00,23.68,23.86,23.67,23.84,6558188.0,21.401,21.5637,21.392,21.5456,6558188.0
2016-01-20 13:40:00,23.84,23.89,23.81,23.85,6151760.0,21.5456,21.5908,21.5185,21.5547,6151760.0
2016-01-20 13:50:00,23.85,23.95,23.81,23.9,5598708.0,21.5547,21.6451,21.5185,21.5999,5598708.0
2016-01-20 14:00:00,23.9,23.95,23.8,23.9,4455140.0,21.5999,21.6451,21.5095,21.5999,4455140.0
2016-01-20 14:10:00,23.91,24.0,23.9,23.94,5095840.0,21.6089,21.6902,21.5999,21.636,5095840.0
2016-01-20 14:20:00,23.94,23.99,23.89,23.92,4527600.0,21.636,21.6812,21.5908,21.6179,4527600.0
2016-01-20 14:30:00,23.93,23.97,23.84,23.93,4412252.0,21.627,21.6631,21.5456,21.627,4412252.0
2016-01-20 14:40:00,23.93,23.95,23.86,23.92,3602104.0,21.627,21.6451,21.5637,21.6179,3602104.0
2016-01-20 14:50:00,23.92,24.06,23.91,23.97,5948268.0,21.6179,21.7445,21.6089,21.6631,5948268.0
2016-01-20 15:00:00,23.96,24.11,23.93,24.11,5762408.0,21.6541,21.7897,21.627,21.7897,5762408.0
2016-01-20 15:10:00,24.11,24.37,24.09,24.35,8054764.0,21.7897,22.0246,21.7716,22.0066,8054764.0
2016-01-20 15:20:00,24.35,24.55,24.26,24.5,9760288.0,22.0066,22.1873,21.9252,22.1421,9760288.0
2016-01-20 15:30:00,24.5,24.52,24.33,24.38,8785880.0,22.1421,22.1602,21.9885,22.0337,8785880.0
2016-01-20 15:40:00,24.38,24.38,24.21,24.29,8181004.0,22.0337,22.0337,21.88,21.9523,8181004.0
2016-01-20 15:50:00,24.29,24.3,24.17,24.2,10824480.0,21.9523,21.9614,21.8439,21.871,10824480.0
2016-01-21 09:30:00,24.27,24.31,23.89,23.9,9732440.0,21.9343,21.9704,21.5908,21.5999,9732440.0
2016-01-21 09:40:00,23.9,23.95,23.74,23.82,8944180.0,21.5999,21.6451,21.4553,21.5276,8944180.0
2016-01-21 09:50:00,23.82,23.88,23.79,23.8,6227456.0,21.5276,21.5818,21.5005,21.5095,6227456.0
2016-01-21 10:00:00,23.81,24.04,23.8,24.03,7900652.0,21.5185,21.7264,21.5095,21.7174,7900652.0
2016-01-21 10:10:00,24.03,24.2,24.03,24.16,6755680.0,21.7174,21.871,21.7174,21.8348,6755680.0
2016-01-21 10:20:00,24.16,24.2,24.02,24.14,4475024.0,21.8348,21.871,21.7083,21.8168,4475024.0
2016-01-21 10:30:00,24.14,24.24,24.06,24.17,4832708.0,21.8168,21.9071,21.7445,21.8439,4832708.0
2016-01-21 10:40:00,24.17,24.27,24.13,24.18,5782140.0,21.8439,21.9343,21.8077,21.8529,5782140.0
2016-01-21 10:50:00,24.19,24.23,24.1,24.11,4590328.0,21.862,21.8981,21.7806,21.7897,4590328.0
2016-01-21 11:00:00,24.11,24.35,24.07,24.31,6337292.0,21.7897,22.0066,21.7535,21.9704,6337292.0
2016-01-21 11:10:00,24.31,24.34,24.17,24.22,4115084.0,21.9704,21.9975,21.8439,21.8891,4115084.0
2016-01-21 11:20:00,24.22,24.26,24.17,24.21,3951840.0,21.8891,21.9252,21.8439,21.88,3951840.0
2016-01-21 11:30:00,24.21,24.33,24.21,24.3,4082368.0,21.88,21.9885,21.88,21.9614,4082368.0
2016-01-21 11:40:00,24.3,24.36,24.24,24.36,3408360.0,21.9614,22.0156,21.9071,22.0156,3408360.0
2016-01-21 11:50:00,24.36,24.45,24.32,24.43,4729576.0,22.0156,22.0969,21.9794,22.0789,4729576.0
2016-01-21 12:00:00,24.43,24.47,24.36,24.37,4681396.0,22.0789,22.115,22.0156,22.0246,4681396.0
2016-01-21 12:10:00,24.38,24.43,24.33,24.37,3907444.0,22.0337,22.0789,21.9885,22.0246,3907444.0
2016-01-21 12:20:00,24.37,24.43,24.35,24.41,3186028.0,22.0246,22.0789,22.0066,22.0608,3186028.0
2016-01-21 12:30:00,24.41,24.45,24.37,24.43,2979688.0,22.0608,22.0969,22.0246,22.0789,2979688.0
2016-01-21 12:40:00,24.43,24.45,24.33,24.35,2744932.0,22.0789,22.0969,21.9885,22.0066,2744932.0
2016-01-21 12:50:00,24.34,24.36,24.29,24.34,3402556.0,21.9975,22.0156,21.9523,21.9975,3402556.0
2016-01-21 13:00:00,24.34,24.4,24.34,24.38,3037044.0,21.9975,22.0517,21.9975,22.0337,3037044.0
2016-01-21 13:10:00,24.38,24.4,24.33,24.35,2997612.0,22.0337,22.0517,21.9885,22.0066,2997612.0
2016-01-21 13:20:00,24.35,24.35,24.24,24.25,3402384.0,22.0066,22.0066,21.9071,21.9162,3402384.0
2016-01-21 13:30:00,24.25,24.29,24.2,24.27,3448648.0,21.9162,21.9523,21.871,21.9343,3448648.0
2016-01-21 13:40:00,24.27,24.31,24.25,24.28,2483524.0,21.9343,21.9704,21.9162,21.9433,2483524.0
2016-01-21 13:50:00,24.29,24.29,24.18,24.21,3439080.0,21.9523,21.9523,21.8529,21.88,3439080.0
2016-01-21 14:00:00,24.21,24.24,24.15,24.16,3042816.0,21.88,21.9071,21.8258,21.8348,3042816.0
2016-01-21 14:10:00,24.16,24.16,24.01,24.03,4075608.0,21.8348,21.8348,21.6993,21.7174,4075608.0
2016-01-21 14:20:00,24.03,24.08,23.96,24.04,3900592.0,21.7174,21.7625,21.6541,21.7264,3900592.0
2016-01-21 14:30:00,24.04,24.19,24.03,24.16,3888892.0,21.7264,21.862,21.7174,21.8348,3888892.0
2016-01-21 14:40:00,24.16,24.19,24.08,24.11,3467768.0,21.8348,21.862,21.7625,21.7897,3467768.0
2016-01-21 14:50:00,24.11,24.25,24.1,24.23,3299852.0,21.7897,21.9162,21.7806,21.8981,3299852.0
2016-01-21 15:00:00,24.23,24.24,24.04,24.1,3621292.0,21.8981,21.9071,21.7264,21.7806,3621292.0
2016-01-21 15:10:00,24.09,24.17,24.06,24.13,3061952.0,21.7716,21.8439,21.7445,21.8077,3061952.0
2016-01-21 15:20:00,24.13,24.19,24.07,24.07,3793008.0,21.8077,21.862,21.7535,21.7535,3793008.0
2016-01-21 15:30:00,24.07,24.21,24.07,24.17,3181420.0,21.7535,21.88,21.7535,21.8439,3181420.0
2016-01-21 15:40:00,24.17,24.22,24.09,24.12,4252032.0,21.8439,21.8891,21.7716,21.7987,4252032.0
2016-01-21 15:50:00,24.12,24.17,24.06,24.07,6566644.0,21.7987,21.8439,21.7445,21.7535,6566644.0
2016-01-22 09:30:00,24.63,24.73,24.59,24.66,13181864.0,22.2596,22.35,22.2235,22.2867,13181864.0
2016-01-22 09:40:00,24.66,24.85,24.64,24.85,10796832.0,22.2867,22.4584,22.2686,22.4584,10796832.0
2016-01-22 09:50:00,24.85,24.96,24.83,24.96,9248164.0,22.4584,22.5579,22.4404,22.5579,9248164.0
2016-01-22 10:00:00,24.96,24.97,24.82,24.82,9696492.0,22.5579,22.5669,22.4313,22.4313,9696492.0
2016-01-22 10:10:00,24.82,24.97,24.82,24.95,6938472.0,22.4313,22.5669,22.4313,22.5488,6938472.0
2016-01-22 10:20:00,24.95,24.95,24.84,24.86,4663032.0,22.5488,22.5488,22.4494,22.4675,4663032.0
2016-01-22 10:30:00,24.86,24.99,24.86,24.98,6974720.0,22.4675,22.585,22.4675,22.5759,6974720.0
2016-01-22 10:40:00,24.98,25.05,24.96,24.97,10313712.0,22.5759,22.6392,22.5579,22.5669,10313712.0
2016-01-22 10:50:00,24.97,25.0,24.85,24.87,6493996.0,22.5669,22.594,22.4584,22.4765,6493996.0
2016-01-22 11:00:00,24.87,24.9,24.76,24.77,7144656.0,22.4765,22.5036,22.3771,22.3861,7144656.0
2016-01-22 11:10:00,24.77,24.87,24.73,24.86,7898376.0,22.3861,22.4765,22.35,22.4675,7898376.0
2016-01-22 11:20:00,24.86,24.91,24.81,24.88,4326900.0,22.4675,22.5127,22.4223,22.4855,4326900.0
2016-01-22 11:30:00,24.88,24.91,24.76,24.76,3856672.0,22.4855,22.5127,22.3771,22.3771,3856672.0
2016-01-22 11:40:00,24.76,24.86,24.75,24.84,4411812.0,22.3771,22.4675,22.3681,22.4494,4411812.0
2016-01-22 11:50:00,24.84,24.91,24.81,24.85,3695424.0,22.4494,22.5127,22.4223,22.4584,3695424.0
2016-01-22 12:00:00,24.84,24.94,24.83,24.93,3079440.0,22.4494,22.5398,22.4404,22.5307,3079440.0
2016-01-22 12:10:00,24.93,25.0,24.89,24.99,4994792.0,22.5307,22.594,22.4946,22.585,4994792.0
2016-01-22 12:20:00,24.99,25.05,24.98,25.01,5657484.0,22.585,22.6392,22.5759,22.603,5657484.0
2016-01-22 12:30:00,25.01,25.07,24.97,25.05,4695116.0,22.603,22.6573,22.5669,22.6392,4695116.0
2016-01-22 12:40:00,25.05,25.07,24.93,24.95,5451876.0,22.6392,22.6573,22.5307,22.5488,5451876.0
2016-01-22 12:50:00,24.96,25.06,24.95,25.05,3167264.0,22.5579,22.6482,22.5488,22.6392,3167264.0
2016-01-22 13:00:00,25.05,25.06,25.0,25.02,3700288.0,22.6392,22.6482,22.594,22.6121,3700288.0
2016-01-22 13:10:00,25.02,25.06,25.01,25.05,3235284.0,22.6121,22.6482,22.603,22.6392,3235284.0
2016-01-22 13:20:00,25.05,25.08,25.02,25.04,3398584.0,22.6392,22.6663,22.6121,22.6302,3398584.0
2016-01-22 13:30:00,25.04,25.05,25.01,25.03,2050032.0,22.6302,22.6392,22.603,22.6211,2050032.0
2016-01-22 13:40:00,25.03,25.06,25.01,25.05,2674952.0,22.6211,22.6482,22.603,22.6392,2674952.0
2016-01-22 13:50:00,25.05,25.1,25.04,25.09,3629528.0,22.6392,22.6844,22.6302,22.6753,3629528.0
2016-01-22 14:00:00,25.09,25.16,25.07,25.16,4407032.0,22.6753,22.7386,22.6573,22.7386,4407032.0
2016-01-22 14:10:00,25.16,25.17,25.13,25.15,3538640.0,22.7386,22.7476,22.7115,22.7296,3538640.0
2016-01-22 14:20:00,25.15,25.17,25.08,25.14,5331672.0,22.7296,22.7476,22.6663,22.7205,5331672.0
2016-01-22 14:30:00,25.14,25.16,25.1,25.13,5295352.0,22.7205,22.7386,22.6844,22.7115,5295352.0
2016-01-22 14:40:00,25.13,25.18,25.1,25.18,5342064.0,22.7115,22.7567,22.6844,22.7567,5342064.0
2016-01-22 14:50:00,25.18,25.23,25.14,25.23,5795484.0,22.7567,22.8019,22.7205,22.8019,5795484.0
2016-01-22 15:00:00,25.23,25.24,25.15,25.15,5349056.0,22.8019,22.8109,22.7296,22.7296,5349056.0
2016-01-22 15:10:00,25.15,25.18,25.14,25.16,4644892.0,22.7296,22.7567,22.7205,22.7386,4644892.0
2016-01-22 15:20:00,25.16,25.23,25.15,25.22,4460928.0,22.7386,22.8019,22.7296,22.7928,4460928.0
2016-01-22 15:30:00,25.22,25.27,25.18,25.27,7270348.0,22.7928,22.838,22.7567,22.838,7270348.0
2016-01-22 15:40:00,25.27,25.35,25.25,25.33,10031028.0,22.838,22.9103,22.8199,22.8922,10031028.0
2016-01-22 15:50:00,25.33,25.36,25.3,25.36,13197788.0,22.8922,22.9194,22.8651,22.9194,13197788.0
2016-01-25 09:30:00,25.38,25.38,25.15,25.21,13455880.0,22.9374,22.9374,22.7296,22.7838,13455880.0
2016-01-25 09:40:00,25.21,25.21,25.03,25.05,8776224.0,22.7838,22.7838,22.6211,22.6392,8776224.0
2016-01-25 09:50:00,25.05,25.24,25.05,25.23,8304700.0,22.6392,22.8109,22.6392,22.8019,8304700.0
2016-01-25 10:00:00,25.23,25.36,25.18,25.29,7491984.0,22.8019,22.9194,22.7567,22.8561,7491984.0
2016-01-25 10:10:00,25.29,25.36,25.23,25.32,6693076.0,22.8561,22.9194,22.8019,22.8832,6693076.0
2016-01-25 10:20:00,25.32,25.34,25.2,25.24,4562696.0,22.8832,22.9013,22.7748,22.8109,4562696.0
2016-01-25 10:30:00,25.24,25.3,25.23,25.25,4880572.0,22.8109,22.8651,22.8019,22.8199,4880572.0
2016-01-25 10:40:00,25.25,25.25,25.13,25.17,3288092.0,22.8199,22.8199,22.7115,22.7476,3288092.0
2016-01-25 10:50:00,25.17,25.22,25.1,25.2,3757492.0,22.7476,22.7928,22.6844,22.7748,3757492.0
2016-01-25 11:00:00,25.2,25.2,25.14,25.18,3082572.0,22.7748,22.7748,22.7205,22.7567,3082572.0
2016-01-25 11:10:00,25.18,25.2,25.11,25.11,3416064.0,22.7567,22.7748,22.6934,22.6934,3416064.0
2016-01-25 11:20:00,25.11,25.2,25.09,25.15,3741800.0,22.6934,22.7748,22.6753,22.7296,3741800.0
2016-01-25 11:30:00,25.16,25.18,25.09,25.11,2199416.0,22.7386,22.7567,22.6753,22.6934,2199416.0
2016-01-25 11:40:00,25.11,25.13,25.06,25.11,2891108.0,22.6934,22.7115,22.6482,22.6934,2891108.0
2016-01-25 11:50:00,25.11,25.17,25.11,25.12,3448260.0,22.6934,22.7476,22.6934,22.7025,3448260.0
2016-01-25 12:00:00,25.12,25.13,25.09,25.11,3854328.0,22.7025,22.7115,22.6753,22.6934,3854328.0
2016-01-25 12:10:00,25.11,25.15,25.09,25.14,2572436.0,22.6934,22.7296,22.6753,22.7205,2572436.0
2016-01-25 12:20:00,25.14,25.15,25.07,25.07,2881436.0,22.7205,22.7296,22.6573,22.6573,2881436.0
2016-01-25 12:30:00,25.07,25.25,25.06,25.25,4625308.0,22.6573,22.8199,22.6482,22.8199,4625308.0
2016-01-25 12:40:00,25.25,25.3,25.2,25.21,3611060.0,22.8199,22.8651,22.7748,22.7838,3611060.0
2016-01-25 12:50:00,25.21,25.23,25.18,25.21,2360264.0,22.7838,22.8019,22.7567,22.7838,2360264.0
2016-01-25 13:00:00,25.21,25.28,25.21,25.23,2559584.0,22.7838,22.8471,22.7838,22.8019,2559584.0
2016-01-25 13:10:00,25.23,25.24,25.2,25.23,2013632.0,22.8019,22.8109,22.7748,22.8019,2013632.0
2016-01-25 13:20:00,25.23,25.23,25.18,25.19,1774380.0,22.8019,22.8019,22.7567,22.7657,1774380.0
2016-01-25 13:30:00,25.19,25.2,25.15,25.19,2742672.0,22.7657,22.7748,22.7296,22.7657,2742672.0
2016-01-25 13:40:00,25.19,25.22,25.15,25.17,2636584.0,22.7657,22.7928,22.7296,22.7476,2636584.0
2016-01-25 13:50:00,25.17,25.18,25.12,25.12,3221420.0,22.7476,22.7567,22.7025,22.7025,3221420.0
2016-01-25 14:00:00,25.13,25.15,25.11,25.14,2283004.0,22.7115,22.7296,22.6934,22.7205,2283004.0
2016-01-25 14:10:00,25.14,25.14,25.08,25.12,2776508.0,22.7205,22.7205,22.6663,22.7025,2776508.0
2016-01-25 14:20:00,25.12,25.14,25.1,25.13,2146664.0,22.7025,22.7205,22.6844,22.7115,2146664.0
2016-01-25 14:30:00,25.13,25.14,25.1,25.13,2342288.0,22.7115,22.7205,22.6844,22.7115,2342288.0
2016-01-25 14:40:00,25.13,25.13,25.09,25.1,2191308.0,22.7115,22.7115,22.6753,22.6844,2191308.0
2016-01-25 14:50:00,25.1,25.13,25.09,25.1,2553624.0,22.6844,22.7115,22.6753,22.6844,2553624.0
2016-01-25 15:00:00,25.1,25.13,25.08,25.08,2713052.0,22.6844,22.7115,22.6663,22.6663,2713052.0
2016-01-25 15:10:00,25.08,25.08,25.03,25.06,4567904.0,22.6663,22.6663,22.6211,22.6482,4567904.0
2016-01-25 15:20:00,25.06,25.06,24.94,24.95,6456764.0,22.6482,22.6482,22.5398,22.5488,6456764.0
2016-01-25 15:30:00,24.95,24.99,24.87,24.87,5742332.0,22.5488,22.585,22.4765,22.4765,5742332.0
2016-01-25 15:40:00,24.88,24.92,24.83,24.92,7160368.0,22.4855,22.5217,22.4404,22.5217,7160368.0
2016-01-25 15:50:00,24.92,24.95,24.8,24.87,10961544.0,22.5217,22.5488,22.4132,22.4765,10961544.0
2016-01-26 09:30:00,24.98,25.01,24.56,24.64,15597344.0,22.5759,22.603,22.1963,22.2686,15597344.0
2016-01-26 09:40:00,24.63,24.74,24.58,24.63,7349748.0,22.2596,22.359,22.2144,22.2596,7349748.0
2016-01-26 09:50:00,24.63,24.65,24.52,24.62,6557720.0,22.2596,22.2777,22.1602,22.2506,6557720.0
2016-01-26 10:00:00,24.62,24.7,24.58,24.69,6639524.0,22.2506,22.3229,22.2144,22.3138,6639524.0
2016-01-26 10:10:00,24.69,24.85,24.69,24.8,7176348.0,22.3138,22.4584,22.3138,22.4132,7176348.0
2016-01-26 10:20:00,24.79,24.85,24.73,24.81,5638716.0,22.4042,22.4584,22.35,22.4223,5638716.0
2016-01-26 10:30:00,24.82,24.95,24.78,24.93,6328728.0,22.4313,22.5488,22.3952,22.5307,6328728.0
2016-01-26 10:40:00,24.94,25.03,24.86,24.87,7163552.0,22.5398,22.6211,22.4675,22.4765,7163552.0
2016-01-26 10:50:00,24.87,24.99,24.86,24.93,4837580.0,22.4765,22.585,22.4675,22.5307,4837580.0
2016-01-26 11:00:00,24.93,25.06,24.93,25.02,5893612.0,22.5307,22.6482,22.5307,22.6121,5893612.0
2016-01-26 11:10:00,25.02,25.03,24.98,25.0,3391256.0,22.6121,22.6211,22.5759,22.594,3391256.0
2016-01-26 11:20:00,25.0,25.03,24.96,25.03,4310912.0,22.594,22.6211,22.5579,22.6211,4310912.0
2016-01-26 11:30:00,25.03,25.08,25.0,25.07,4710780.0,22.6211,22.6663,22.594,22.6573,4710780.0
2016-01-26 11:40:00,25.07,25.2,25.06,25.12,6178304.0,22.6573,22.7748,22.6482,22.7025,6178304.0
2016-01-26 11:50:00,25.12,25.14,25.09,25.09,3882008.0,22.7025,22.7205,22.6753,22.6753,3882008.0
2016-01-26 12:00:00,25.09,25.15,25.08,25.1,3969812.0,22.6753,22.7296,22.6663,22.6844,3969812.0
2016-01-26 12:10:00,25.1,25.2,25.1,25.15,3790836.0,22.6844,22.7748,22.6844,22.7296,3790836.0
2016-01-26 12:20:00,25.14,25.15,25.08,25.1,3001684.0,22.7205,22.7296,22.6663,22.6844,3001684.0
2016-01-26 12:30:00,25.1,25.13,25.09,25.1,2251176.0,22.6844,22.7115,22.6753,22.6844,2251176.0
2016-01-26 12:40:00,25.09,25.1,25.05,25.08,2686852.0,22.6753,22.6844,22.6392,22.6663,2686852.0
2016-01-26 12:50:00,25.08,25.12,25.07,25.1,2550264.0,22.6663,22.7025,22.6573,22.6844,2550264.0
2016-01-26 13:00:00,25.1,25.13,24.98,24.99,4806232.0,22.6844,22.7115,22.5759,22.585,4806232.0
2016-01-26 13:10:00,24.99,25.05,24.99,25.04,2916144.0,22.585,22.6392,22.585,22.6302,2916144.0
2016-01-26 13:20:00,25.04,25.09,25.02,25.06,2782272.0,22.6302,22.6753,22.6121,22.6482,2782272.0
2016-01-26 13:30:00,25.06,25.06,25.01,25.05,2226492.0,22.6482,22.6482,22.603,22.6392,2226492.0
2016-01-26 13:40:00,25.05,25.09,25.03,25.04,2388088.0,22.6392,22.6753,22.6211,22.6302,2388088.0
2016-01-26 13:50:00,25.04,25.05,25.0,25.03,3700788.0,22.6302,22.6392,22.594,22.6211,3700788.0
2016-01-26 14:00:00,25.03,25.04,25.0,25.02,4048992.0,22.6211,22.6302,22.594,22.6121,4048992.0
2016-01-26 14:10:00,25.02,25.03,25.0,25.02,3154744.0,22.6121,22.6211,22.594,22.6121,3154744.0
2016-01-26 14:20:00,25.02,25.05,25.0,25.03,3723180.0,22.6121,22.6392,22.594,22.6211,3723180.0
2016-01-26 14:30:00,25.03,25.15,25.03,25.14,7187616.0,22.6211,22.7296,22.6211,22.7205,7187616.0
2016-01-26 14:40:00,25.14,25.22,25.12,25.16,6806772.0,22.7205,22.7928,22.7025,22.7386,6806772.0
2016-01-26 14:50:00,25.16,25.18,25.08,25.09,4826752.0,22.7386,22.7567,22.6663,22.6753,4826752.0
2016-01-26 15:00:00,25.09,25.1,24.99,25.01,5839232.0,22.6753,22.6844,22.585,22.603,5839232.0
2016-01-26 15:10:00,25.01,25.03,24.93,24.94,5926500.0,22.603,22.6211,22.5307,22.5398,5926500.0
2016-01-26 15:20:00,24.94,24.95,24.76,24.87,10783976.0,22.5398,22.5488,22.3771,22.4765,10783976.0
2016-01-26 15:30:00,24.87,24.93,24.85,24.89,7784128.0,22.4765,22.5307,22.4584,22.4946,7784128.0
2016-01-26 15:40:00,24.88,24.93,24.82,24.83,11362112.0,22.4855,22.5307,22.4313,22.4404,11362112.0
2016-01-26 15:50:00,24.83,25.01,24.82,25.0,17343592.0,22.4404,22.603,22.4313,22.594,17343592.0
2016-01-27 09:30:00,24.01,24.16,23.75,23.8,43154812.0,21.6993,21.8348,21.4643,21.5095,43154812.0
2016-01-27 09:40:00,23.8,23.92,23.68,23.73,31765628.0,21.5095,21.6179,21.401,21.4462,31765628.0
2016-01-27 09:50:00,23.73,23.9,23.67,23.83,20468628.0,21.4462,21.5999,21.392,21.5366,20468628.0
2016-01-27 10:00:00,23.83,23.89,23.75,23.8,16913308.0,21.5366,21.5908,21.4643,21.5095,16913308.0
2016-01-27 10:10:00,23.79,23.81,23.7,23.75,15496172.0,21.5005,21.5185,21.4191,21.4643,15496172.0
2016-01-27 10:20:00,23.75,23.78,23.6,23.67,14581188.0,21.4643,21.4914,21.3287,21.392,14581188.0
2016-01-27 10:30:00,23.67,23.72,23.59,23.68,12609572.0,21.392,21.4372,21.3197,21.401,12609572.0
2016-01-27 10:40:00,23.68,23.74,23.64,23.66,9813308.0,21.401,21.4553,21.3649,21.383,9813308.0
2016-01-27 10:50:00,23.66,23.69,23.56,23.57,12949468.0,21.383,21.4101,21.2926,21.3016,12949468.0
2016-01-27 11:00:00,23.57,23.62,23.54,23.57,12467320.0,21.3016,21.3468,21.2745,21.3016,12467320.0
2016-01-27 11:10:00,23.56,23.59,23.52,23.56,8921444.0,21.2926,21.3197,21.2564,21.2926,8921444.0
2016-01-27 11:20:00,23.56,23.59,23.51,23.55,10264656.0,21.2926,21.3197,21.2474,21.2835,10264656.0
2016-01-27 11:30:00,23.55,23.7,23.55,23.69,14191112.0,21.2835,21.4191,21.2835,21.4101,14191112.0
2016-01-27 11:40:00,23.69,23.8,23.63,23.75,15286984.0,21.4101,21.5095,21.3558,21.4643,15286984.0
2016-01-27 11:50:00,23.75,23.86,23.74,23.85,9637552.0,21.4643,21.5637,21.4553,21.5547,9637552.0
2016-01-27 12:00:00,23.85,23.93,23.82,23.84,16726624.0,21.5547,21.627,21.5276,21.5456,16726624.0
2016-01-27 12:10:00,23.84,24.05,23.84,23.98,22824276.0,21.5456,21.7354,21.5456,21.6722,22824276.0
2016-01-27 12:20:00,23.99,24.0,23.88,23.88,9140880.0,21.6812,21.6902,21.5818,21.5818,9140880.0
2016-01-27 12:30:00,23.88,23.89,23.78,23.86,10771652.0,21.5818,21.5908,21.4914,21.5637,10771652.0
2016-01-27 12:40:00,23.86,23.9,23.84,23.89,3749828.0,21.5637,21.5999,21.5456,21.5908,3749828.0
2016-01-27 12:50:00,23.89,23.9,23.81,23.83,4836096.0,21.5908,21.5999,21.5185,21.5366,4836096.0
2016-01-27 13:00:00,23.83,23.87,23.81,23.87,12313200.0,21.5366,21.5728,21.5185,21.5728,12313200.0
2016-01-27 13:10:00,23.87,23.93,23.84,23.87,7399676.0,21.5728,21.627,21.5456,21.5728,7399676.0
2016-01-27 13:20:00,23.87,23.9,23.84,23.86,3185816.0,21.5728,21.5999,21.5456,21.5637,3185816.0
2016-01-27 13:30:00,23.86,23.87,23.83,23.83,4671680.0,21.5637,21.5728,21.5366,21.5366,4671680.0
2016-01-27 13:40:00,23.83,23.84,23.75,23.78,5955148.0,21.5366,21.5456,21.4643,21.4914,5955148.0
2016-01-27 13:50:00,23.78,23.82,23.76,23.82,4646192.0,21.4914,21.5276,21.4733,21.5276,4646192.0
2016-01-27 14:00:00,23.82,23.89,23.68,23.68,11501732.0,21.5276,21.5908,21.401,21.401,11501732.0
2016-01-27 14:10:00,23.68,23.73,23.64,23.7,10520240.0,21.401,21.4462,21.3649,21.4191,10520240.0
2016-01-27 14:20:00,23.7,23.73,23.63,23.68,11332328.0,21.4191,21.4462,21.3558,21.401,11332328.0
2016-01-27 14:30:00,23.68,23.7,23.54,23.55,7183668.0,21.401,21.4191,21.2745,21.2835,7183668.0
2016-01-27 14:40:00,23.54,23.63,23.5,23.59,9237980.0,21.2745,21.3558,21.2384,21.3197,9237980.0
2016-01-27 14:50:00,23.58,23.61,23.47,23.53,8392592.0,21.3107,21.3378,21.2112,21.2655,8392592.0
2016-01-27 15:00:00,23.52,23.53,23.43,23.51,10349968.0,21.2564,21.2655,21.1751,21.2474,10349968.0
2016-01-27 15:10:00,23.51,23.52,23.38,23.4,9207428.0,21.2474,21.2564,21.1299,21.148,9207428.0
2016-01-27 15:20:00,23.4,23.55,23.38,23.48,8793256.0,21.148,21.2835,21.1299,21.2203,8793256.0
2016-01-27 15:30:00,23.48,23.53,23.4,23.4,7458248.0,21.2203,21.2655,21.148,21.148,7458248.0
2016-01-27 15:40:00,23.4,23.44,23.36,23.39,9599204.0,21.148,21.1841,21.1118,21.1389,9599204.0
2016-01-27 15:50:00,23.38,23.41,23.34,23.36,15222752.0,21.1299,21.157,21.0938,21.1118,15222752.0
2016-01-28 09:30:00,23.45,23.59,23.3,23.48,18479784.0,21.1932,21.3197,21.0576,21.2203,18479784.0
2016-01-28 09:40:00,23.47,23.5,23.33,23.4,9489016.0,21.2112,21.2384,21.0847,21.148,9489016.0
2016-01-28 09:50:00,23.4,23.52,23.39,23.41,8960772.0,21.148,21.2564,21.1389,21.157,8960772.0
2016-01-28 10:00:00,23.41,23.46,23.34,23.45,6527784.0,21.157,21.2022,21.0938,21.1932,6527784.0
2016-01-28 10:10:00,23.45,23.45,23.25,23.25,9910272.0,21.1932,21.1932,21.0124,21.0124,9910272.0
2016-01-28 10:20:00,23.25,23.28,23.14,23.2,11663224.0,21.0124,21.0395,20.913,20.9672,11663224.0
2016-01-28 10:30:00,23.2,23.36,23.1,23.34,9031224.0,20.9672,21.1118,20.8769,21.0938,9031224.0
2016-01-28 10:40:00,23.33,23.41,23.29,23.36,6020108.0,21.0847,21.157,21.0486,21.1118,6020108.0
2016-01-28 10:50:00,23.36,23.38,23.28,23.36,4160640.0,21.1118,21.1299,21.0395,21.1118,4160640.0
2016-01-28 11:00:00,23.36,23.44,23.35,23.41,4318956.0,21.1118,21.1841,21.1028,21.157,4318956.0
2016-01-28 11:10:00,23.41,23.46,23.37,23.45,4126620.0,21.157,21.2022,21.1209,21.1932,4126620.0
2016-01-28 11:20:00,23.44,23.47,23.34,23.36,4036272.0,21.1841,21.2112,21.0938,21.1118,4036272.0
2016-01-28 11:30:00,23.36,23.37,23.29,23.35,3275972.0,21.1118,21.1209,21.0486,21.1028,3275972.0
2016-01-28 11:40:00,23.35,23.36,23.24,23.25,4241284.0,21.1028,21.1118,21.0034,21.0124,4241284.0
2016-01-28 11:50:00,23.25,23.31,23.25,23.25,3355204.0,21.0124,21.0666,21.0124,21.0124,3355204.0
2016-01-28 12:00:00,23.25,23.33,23.25,23.33,3013204.0,21.0124,21.0847,21.0124,21.0847,3013204.0
2016-01-28 12:10:00,23.33,23.39,23.29,23.3,4050112.0,21.0847,21.1389,21.0486,21.0576,4050112.0
2016-01-28 12:20:00,23.3,23.41,23.3,23.4,3336984.0,21.0576,21.157,21.0576,21.148,3336984.0
2016-01-28 12:30:00,23.4,23.45,23.38,23.43,3379976.0,21.148,21.1932,21.1299,21.1751,3379976.0
2016-01-28 12:40:00,23.43,23.49,23.42,23.47,3669764.0,21.1751,21.2293,21.1661,21.2112,3669764.0
2016-01-28 12:50:00,23.47,23.47,23.34,23.36,4090432.0,21.2112,21.2112,21.0938,21.1118,4090432.0
2016-01-28 13:00:00,23.35,23.41,23.31,23.36,3415428.0,21.1028,21.157,21.0666,21.1118,3415428.0
2016-01-28 13:10:00,23.36,23.45,23.34,23.35,2704036.0,21.1118,21.1932,21.0938,21.1028,2704036.0
2016-01-28 13:20:00,23.35,23.39,23.31,23.38,2794472.0,21.1028,21.1389,21.0666,21.1299,2794472.0
2016-01-28 13:30:00,23.38,23.44,23.37,23.43,2698972.0,21.1299,21.1841,21.1209,21.1751,2698972.0
2016-01-28 13:40:00,23.43,23.46,23.4,23.44,2461460.0,21.1751,21.2022,21.148,21.1841,2461460.0
2016-01-28 13:50:00,23.44,23.47,23.36,23.37,2936796.0,21.1841,21.2112,21.1118,21.1209,2936796.0
2016-01-28 14:00:00,23.37,23.48,23.36,23.46,2852156.0,21.1209,21.2203,21.1118,21.2022,2852156.0
2016-01-28 14:10:00,23.46,23.47,23.42,23.45,2762232.0,21.2022,21.2112,21.1661,21.1932,2762232.0
2016-01-28 14:20:00,23.45,23.59,23.45,23.59,4804708.0,21.1932,21.3197,21.1932,21.3197,4804708.0
2016-01-28 14:30:00,23.59,23.63,23.54,23.57,4812292.0,21.3197,21.3558,21.2745,21.3016,4812292.0
2016-01-28 14:40:00,23.56,23.58,23.5,23.52,3078984.0,21.2926,21.3107,21.2384,21.2564,3078984.0
2016-01-28 14:50:00,23.52,23.53,23.44,23.48,3699496.0,21.2564,21.2655,21.1841,21.2203,3699496.0
2016-01-28 15:00:00,23.47,23.5,23.42,23.5,4307612.0,21.2112,21.2384,21.1661,21.2384,4307612.0
2016-01-28 15:10:00,23.5,23.55,23.5,23.53,4256424.0,21.2384,21.2835,21.2384,21.2655,4256424.0
2016-01-28 15:20:00,23.53,23.57,23.53,23.55,4762128.0,21.2655,21.3016,21.2655,21.2835,4762128.0
2016-01-28 15:30:00,23.54,23.6,23.53,23.57,4368072.0,21.2745,21.3287,21.2655,21.3016,4368072.0
2016-01-28 15:40:00,23.57,23.58,23.47,23.53,4702512.0,21.3016,21.3107,21.2112,21.2655,4702512.0
2016-01-28 15:50:00,23.53,23.55,23.51,23.52,6230556.0,21.2655,21.2835,21.2474,21.2564,6230556.0
2016-01-29 09:30:00,23.63,23.83,23.59,23.81,12416020.0,21.3558,21.5366,21.3197,21.5185,12416020.0
2016-01-29 09:40:00,23.81,23.89,23.75,23.87,9866228.0,21.5185,21.5908,21.4643,21.5728,9866228.0
2016-01-29 09:50:00,23.87,23.94,23.87,23.9,8239232.0,21.5728,21.636,21.5728,21.5999,8239232.0
2016-01-29 10:00:00,23.9,23.96,23.85,23.95,7060076.0,21.5999,21.6541,21.5547,21.6451,7060076.0
2016-01-29 10:10:00,23.95,24.01,23.95,23.96,8799740.0,21.6451,21.6993,21.6451,21.6541,8799740.0
2016-01-29 10:20:00,23.96,23.98,23.85,23.86,4614044.0,21.6541,21.6722,21.5547,21.5637,4614044.0
2016-01-29 10:30:00,23.86,23.89,23.81,23.88,5859804.0,21.5637,21.5908,21.5185,21.5818,5859804.0
2016-01-29 10:40:00,23.88,23.92,23.87,23.9,3756180.0,21.5818,21.6179,21.5728,21.5999,3756180.0
2016-01-29 10:50:00,23.9,23.95,23.89,23.9,5067024.0,21.5999,21.6451,21.5908,21.5999,5067024.0
2016-01-29 11:00:00,23.9,23.96,23.9,23.92,3759964.0,21.5999,21.6541,21.5999,21.6179,3759964.0
2016-01-29 11:10:00,23.92,23.96,23.88,23.88,2944684.0,21.6179,21.6541,21.5818,21.5818,2944684.0
2016-01-29 11:20:00,23.88,23.91,23.84,23.89,3789768.0,21.5818,21.6089,21.5456,21.5908,3789768.0
2016-01-29 11:30:00,23.89,23.93,23.88,23.9,4740828.0,21.5908,21.627,21.5818,21.5999,4740828.0
2016-01-29 11:40:00,23.9,23.91,23.86,23.86,3019848.0,21.5999,21.6089,21.5637,21.5637,3019848.0
2016-01-29 11:50:00,23.86,23.94,23.86,23.93,5196888.0,21.5637,21.636,21.5637,21.627,5196888.0
2016-01-29 12:00:00,23.94,24.0,23.93,23.95,6094928.0,21.636,21.6902,21.627,21.6451,6094928.0
2016-01-29 12:10:00,23.95,23.99,23.89,23.99,6285124.0,21.6451,21.6812,21.5908,21.6812,6285124.0
2016-01-29 12:20:00,23.99,24.09,23.98,24.06,5859100.0,21.6812,21.7716,21.6722,21.7445,5859100.0
2016-01-29 12:30:00,24.06,24.07,23.96,24.02,4953556.0,21.7445,21.7535,21.6541,21.7083,4953556.0
2016-01-29 12:40:00,24.02,24.03,23.98,23.99,3329076.0,21.7083,21.7174,21.6722,21.6812,3329076.0
2016-01-29 12:50:00,23.99,24.06,23.98,24.05,3320504.0,21.6812,21.7445,21.6722,21.7354,3320504.0
2016-01-29 13:00:00,24.05,24.06,24.01,24.03,3299896.0,21.7354,21.7445,21.6993,21.7174,3299896.0
2016-01-29 13:10:00,24.03,24.11,24.02,24.11,2818148.0,21.7174,21.7897,21.7083,21.7897,2818148.0
2016-01-29 13:20:00,24.11,24.12,24.05,24.09,4536660.0,21.7897,21.7987,21.7354,21.7716,4536660.0
2016-01-29 13:30:00,24.09,24.17,24.09,24.16,4471208.0,21.7716,21.8439,21.7716,21.8348,4471208.0
2016-01-29 13:40:00,24.16,24.19,24.16,24.18,4279620.0,21.8348,21.862,21.8348,21.8529,4279620.0
2016-01-29 13:50:00,24.18,24.19,24.14,24.18,3073192.0,21.8529,21.862,21.8168,21.8529,3073192.0
2016-01-29 14:00:00,24.18,24.18,24.12,24.18,3198908.0,21.8529,21.8529,21.7987,21.8529,3198908.0
2016-01-29 14:10:00,24.18,24.18,24.15,24.18,2905948.0,21.8529,21.8529,21.8258,21.8529,2905948.0
2016-01-29 14:20:00,24.17,24.22,24.17,24.22,3405832.0,21.8439,21.8891,21.8439,21.8891,3405832.0
2016-01-29 14:30:00,24.22,24.23,24.19,24.19,3701460.0,21.8891,21.8981,21.862,21.862,3701460.0
2016-01-29 14:40:00,24.19,24.22,24.19,24.2,2787984.0,21.862,21.8891,21.862,21.871,2787984.0
2016-01-29 14:50:00,24.2,24.21,24.12,24.16,4493808.0,21.871,21.88,21.7987,21.8348,4493808.0
2016-01-29 15:00:00,24.16,24.2,24.14,24.19,3460752.0,21.8348,21.871,21.8168,21.862,3460752.0
2016-01-29 15:10:00,24.19,24.22,24.16,24.2,3404768.0,21.862,21.8891,21.8348,21.871,3404768.0
2016-01-29 15:20:00,24.2,24.23,24.18,24.23,3873668.0,21.871,21.8981,21.8529,21.8981,3873668.0
2016-01-29 15:30:00,24.23,24.27,24.21,24.23,5475320.0,21.8981,21.9343,21.88,21.8981,5475320.0
2016-01-29 15:40:00,24.22,24.25,24.17,24.23,6711148.0,21.8891,21.9162,21.8439,21.8981,6711148.0
2016-01-29 15:50:00,24.22,24.31,24.22,24.29,19817464.0,21.8891,21.9704,21.8891,21.9523,19817464.0
2016-02-01 09:30:00,24.12,24.14,24.03,24.05,10388016.0,21.7987,21.8168,21.7174,21.7354,10388016.0
2016-02-01 09:40:00,24.05,24.08,23.97,24.0,6644412.0,21.7354,21.7625,21.6631,21.6902,6644412.0
2016-02-01 09:50:00,24.0,24.03,23.97,24.02,4550852.0,21.6902,21.7174,21.6631,21.7083,4550852.0
2016-02-01 10:00:00,24.01,24.02,23.93,24.0,4939840.0,21.6993,21.7083,21.627,21.6902,4939840.0
2016-02-01 10:10:00,24.0,24.06,23.97,23.98,4777012.0,21.6902,21.7445,21.6631,21.6722,4777012.0
2016-02-01 10:20:00,23.98,24.0,23.85,23.89,5905864.0,21.6722,21.6902,21.5547,21.5908,5905864.0
2016-02-01 10:30:00,23.89,23.99,23.87,23.97,4430460.0,21.5908,21.6812,21.5728,21.6631,4430460.0
2016-02-01 10:40:00,23.97,24.06,23.95,24.03,3987356.0,21.6631,21.7445,21.6451,21.7174,3987356.0
2016-02-01 10:50:00,24.04,24.11,24.01,24.1,3575520.0,21.7264,21.7897,21.6993,21.7806,3575520.0
2016-02-01 11:00:00,24.1,24.12,24.03,24.06,3677824.0,21.7806,21.7987,21.7174,21.7445,3677824.0
2016-02-01 11:10:00,24.06,24.1,24.03,24.05,3709904.0,21.7445,21.7806,21.7174,21.7354,3709904.0
2016-02-01 11:20:00,24.05,24.05,24.0,24.03,3146868.0,21.7354,21.7354,21.6902,21.7174,3146868.0
2016-02-01 11:30:00,24.03,24.17,24.02,24.17,4468076.0,21.7174,21.8439,21.7083,21.8439,4468076.0
2016-02-01 11:40:00,24.17,24.17,24.11,24.11,3687472.0,21.8439,21.8439,21.7897,21.7897,3687472.0
2016-02-01 11:50:00,24.11,24.11,24.06,24.1,3135816.0,21.7897,21.7897,21.7445,21.7806,3135816.0
2016-02-01 12:00:00,24.11,24.13,24.06,24.09,2183172.0,21.7897,21.8077,21.7445,21.7716,2183172.0
2016-02-01 12:10:00,24.09,24.12,24.08,24.1,1798420.0,21.7716,21.7987,21.7625,21.7806,1798420.0
2016-02-01 12:20:00,24.1,24.1,24.03,24.03,2543784.0,21.7806,21.7806,21.7174,21.7174,2543784.0
2016-02-01 12:30:00,24.04,24.06,23.98,24.01,2726660.0,21.7264,21.7445,21.6722,21.6993,2726660.0
2016-02-01 12:40:00,24.01,24.04,23.98,23.98,2649428.0,21.6993,21.7264,21.6722,21.6722,2649428.0
2016-02-01 12:50:00,23.98,23.99,23.96,23.98,2168592.0,21.6722,21.6812,21.6541,21.6722,2168592.0
2016-02-01 13:00:00,23.98,24.02,23.94,23.95,2724408.0,21.6722,21.7083,21.636,21.6451,2724408.0
2016-02-01 13:10:00,23.95,24.0,23.94,23.99,2297956.0,21.6451,21.6902,21.636,21.6812,2297956.0
2016-02-01 13:20:00,23.99,24.06,23.99,24.06,2791836.0,21.6812,21.7445,21.6812,21.7445,2791836.0
2016-02-01 13:30:00,24.06,24.06,24.01,24.01,2129024.0,21.7445,21.7445,21.6993,21.6993,2129024.0
2016-02-01 13:40:00,24.01,24.06,24.0,24.06,2615464.0,21.6993,21.7445,21.6902,21.7445,2615464.0
2016-02-01 13:50:00,24.06,24.06,24.01,24.05,2482192.0,21.7445,21.7445,21.6993,21.7354,2482192.0
2016-02-01 14:00:00,24.05,24.09,24.03,24.03,2807544.0,21.7354,21.7716,21.7174,21.7174,2807544.0
2016-02-01 14:10:00,24.03,24.06,24.02,24.06,2281908.0,21.7174,21.7445,21.7083,21.7445,2281908.0
2016-02-01 14:20:00,24.06,24.11,24.04,24.1,2613892.0,21.7445,21.7897,21.7264,21.7806,2613892.0
2016-02-01 14:30:00,24.1,24.11,24.06,24.1,2290644.0,21.7806,21.7897,21.7445,21.7806,2290644.0
2016-02-01 14:40:00,24.09,24.13,24.09,24.1,2855408.0,21.7716,21.8077,21.7716,21.7806,2855408.0
2016-02-01 14:50:00,24.1,24.13,24.08,24.12,2239760.0,21.7806,21.8077,21.7625,21.7987,2239760.0
2016-02-01 15:00:00,24.11,24.13,24.09,24.11,2951852.0,21.7897,21.8077,21.7716,21.7897,2951852.0
2016-02-01 15:10:00,24.11,24.14,24.06,24.12,3705516.0,21.7897,21.8168,21.7445,21.7987,3705516.0
2016-02-01 15:20:00,24.12,24.18,24.11,24.15,3865676.0,21.7987,21.8529,21.7897,21.8258,3865676.0
2016-02-01 15:30:00,24.15,24.17,24.11,24.13,3501472.0,21.8258,21.8439,21.7897,21.8077,3501472.0
2016-02-01 15:40:00,24.13,24.17,24.12,24.12,3701276.0,21.8077,21.8439,21.7987,21.7987,3701276.0
2016-02-01 15:50:00,24.12,24.14,24.09,24.1,5629024.0,21.7987,21.8168,21.7716,21.7806,5629024.0
2016-02-02 09:30:00,23.86,24.01,23.82,23.9,7484940.0,21.5637,21.6993,21.5276,21.5999,7484940.0
2016-02-02 09:40:00,23.89,23.94,23.76,23.77,6137596.0,21.5908,21.636,21.4733,21.4824,6137596.0
2016-02-02 09:50:00,23.77,23.87,23.77,23.82,4754824.0,21.4824,21.5728,21.4824,21.5276,4754824.0
2016-02-02 10:00:00,23.82,23.91,23.8,23.9,3939420.0,21.5276,21.6089,21.5095,21.5999,3939420.0
2016-02-02 10:10:00,23.9,23.9,23.76,23.8,3958572.0,21.5999,21.5999,21.4733,21.5095,3958572.0
2016-02-02 10:20:00,23.8,23.91,23.79,23.87,3515864.0,21.5095,21.6089,21.5005,21.5728,3515864.0
2016-02-02 10:30:00,23.87,23.93,23.82,23.88,3143996.0,21.5728,21.627,21.5276,21.5818,3143996.0
2016-02-02 10:40:00,23.88,23.9,23.84,23.89,2625824.0,21.5818,21.5999,21.5456,21.5908,2625824.0
2016-02-02 10:50:00,23.89,23.9,23.83,23.86,2093640.0,21.5908,21.5999,21.5366,21.5637,2093640.0
2016-02-02 11:00:00,23.86,23.93,23.83,23.93,3399648.0,21.5637,21.627,21.5366,21.627,3399648.0
2016-02-02 11:10:00,23.92,23.97,23.9,23.92,3589440.0,21.6179,21.6631,21.5999,21.6179,3589440.0
2016-02-02 11:20:00,23.92,23.95,23.89,23.93,2041376.0,21.6179,21.6451,21.5908,21.627,2041376.0
2016-02-02 11:30:00,23.93,23.97,23.91,23.96,2429688.0,21.627,21.6631,21.6089,21.6541,2429688.0
2016-02-02 11:40:00,23.96,23.96,23.86,23.86,2725136.0,21.6541,21.6541,21.5637,21.5637,2725136.0
2016-02-02 11:50:00,23.86,23.9,23.83,23.83,1959200.0,21.5637,21.5999,21.5366,21.5366,1959200.0
2016-02-02 12:00:00,23.84,23.87,23.8,23.83,2632156.0,21.5456,21.5728,21.5095,21.5366,2632156.0
2016-02-02 12:10:00,23.83,23.84,23.79,23.81,2654680.0,21.5366,21.5456,21.5005,21.5185,2654680.0
2016-02-02 12:20:00,23.8,23.83,23.79,23.82,1533420.0,21.5095,21.5366,21.5005,21.5276,1533420.0
2016-02-02 12:30:00,23.82,23.85,23.78,23.85,2297540.0,21.5276,21.5547,21.4914,21.5547,2297540.0
2016-02-02 12:40:00,23.85,23.86,23.82,23.84,2150920.0,21.5547,21.5637,21.5276,21.5456,2150920.0
2016-02-02 12:50:00,23.84,23.84,23.8,23.83,2577816.0,21.5456,21.5456,21.5095,21.5366,2577816.0
2016-02-02 13:00:00,23.83,23.85,23.8,23.81,1921052.0,21.5366,21.5547,21.5095,21.5185,1921052.0
2016-02-02 13:10:00,23.81,23.83,23.79,23.81,1989576.0,21.5185,21.5366,21.5005,21.5185,1989576.0
2016-02-02 13:20:00,23.81,23.84,23.78,23.83,1858540.0,21.5185,21.5456,21.4914,21.5366,1858540.0
2016-02-02 13:30:00,23.82,23.83,23.78,23.79,1767912.0,21.5276,21.5366,21.4914,21.5005,1767912.0
2016-02-02 13:40:00,23.79,23.82,23.77,23.77,2349784.0,21.5005,21.5276,21.4824,21.4824,2349784.0
2016-02-02 13:50:00,23.78,23.79,23.73,23.73,4177452.0,21.4914,21.5005,21.4462,21.4462,4177452.0
2016-02-02 14:00:00,23.73,23.77,23.71,23.72,2667264.0,21.4462,21.4824,21.4282,21.4372,2667264.0
2016-02-02 14:10:00,23.71,23.74,23.69,23.71,2962612.0,21.4282,21.4553,21.4101,21.4282,2962612.0
2016-02-02 14:20:00,23.71,23.72,23.65,23.66,3170448.0,21.4282,21.4372,21.3739,21.383,3170448.0
2016-02-02 14:30:00,23.66,23.71,23.65,23.7,2379368.0,21.383,21.4282,21.3739,21.4191,2379368.0
2016-02-02 14:40:00,23.7,23.7,23.61,23.65,3680952.0,21.4191,21.4191,21.3378,21.3739,3680952.0
2016-02-02 14:50:00,23.65,23.68,23.57,23.58,2993120.0,21.3739,21.401,21.3016,21.3107,2993120.0
2016-02-02 15:00:00,23.58,23.64,23.57,23.58,2700360.0,21.3107,21.3649,21.3016,21.3107,2700360.0
2016-02-02 15:10:00,23.58,23.67,23.57,23.65,3085896.0,21.3107,21.392,21.3016,21.3739,3085896.0
2016-02-02 15:20:00,23.65,23.69,23.6,23.65,3352544.0,21.3739,21.4101,21.3287,21.3739,3352544.0
2016-02-02 15:30:00,23.65,23.71,23.64,23.68,4936816.0,21.3739,21.4282,21.3649,21.401,4936816.0
2016-02-02 15:40:00,23.68,23.73,23.65,23.68,4558732.0,21.401,21.4462,21.3739,21.401,4558732.0
2016-02-02 15:50:00,23.68,23.68,23.59,23.62,6835972.0,21.401,21.401,21.3197,21.3468,6835972.0
2016-02-03 09:30:00,23.75,23.85,23.72,23.74,6206716.0,21.4643,21.5547,21.4372,21.4553,6206716.0
2016-02-03 09:40:00,23.74,23.89,23.74,23.89,5054232.0,21.4553,21.5908,21.4553,21.5908,5054232.0
2016-02-03 09:50:00,23.88,23.91,23.74,23.79,4572956.0,21.5818,21.6089,21.4553,21.5005,4572956.0
2016-02-03 10:00:00,23.79,23.8,23.68,23.71,4193560.0,21.5005,21.5095,21.401,21.4282,4193560.0
2016-02-03 10:10:00,23.71,23.75,23.61,23.72,5961364.0,21.4282,21.4643,21.3378,21.4372,5961364.0
2016-02-03 10:20:00,23.72,23.73,23.56,23.57,4453172.0,21.4372,21.4462,21.2926,21.3016,4453172.0
2016-02-03 10:30:00,23.56,23.63,23.52,23.6,5186720.0,21.2926,21.3558,21.2564,21.3287,5186720.0
2016-02-03 10:40:00,23.6,23.66,23.56,23.58,4976628.0,21.3287,21.383,21.2926,21.3107,4976628.0
2016-02-03 10:50:00,23.59,23.66,23.53,23.63,5107772.0,21.3197,21.383,21.2655,21.3558,5107772.0
2016-02-03 11:00:00,23.63,23.64,23.55,23.61,4201536.0,21.3558,21.3649,21.2835,21.3378,4201536.0
2016-02-03 11:10:00,23.61,23.71,23.55,23.68,3882180.0,21.3378,21.4282,21.2835,21.401,3882180.0
2016-02-03 11:20:00,23.68,23.73,23.62,23.64,3845848.0,21.401,21.4462,21.3468,21.3649,3845848.0
2016-02-03 11:30:00,23.64,23.73,23.59,23.71,3106624.0,21.3649,21.4462,21.3197,21.4282,3106624.0
2016-02-03 11:40:00,23.71,23.79,23.7,23.74,4159572.0,21.4282,21.5005,21.4191,21.4553,4159572.0
2016-02-03 11:50:00,23.74,23.76,23.63,23.68,2558080.0,21.4553,21.4733,21.3558,21.401,2558080.0
2016-02-03 12:00:00,23.68,23.73,23.64,23.68,2216756.0,21.401,21.4462,21.3649,21.401,2216756.0
2016-02-03 12:10:00,23.68,23.69,23.6,23.63,2616136.0,21.401,21.4101,21.3287,21.3558,2616136.0
2016-02-03 12:20:00,23.63,23.72,23.62,23.66,1995756.0,21.3558,21.4372,21.3468,21.383,1995756.0
2016-02-03 12:30:00,23.66,23.66,23.58,23.62,2222752.0,21.383,21.383,21.3107,21.3468,2222752.0
2016-02-03 12:40:00,23.62,23.64,23.58,23.64,1884440.0,21.3468,21.3649,21.3107,21.3649,1884440.0
2016-02-03 12:50:00,23.64,23.7,23.63,23.7,2101256.0,21.3649,21.4191,21.3558,21.4191,2101256.0
2016-02-03 13:00:00,23.69,23.75,23.68,23.68,2057516.0,21.4101,21.4643,21.401,21.401,2057516.0
2016-02-03 13:10:00,23.68,23.73,23.66,23.68,1938576.0,21.401,21.4462,21.383,21.401,1938576.0
2016-02-03 13:20:00,23.68,23.72,23.63,23.7,1730224.0,21.401,21.4372,21.3558,21.4191,1730224.0
2016-02-03 13:30:00,23.7,23.7,23.61,23.61,2158004.0,21.4191,21.4191,21.3378,21.3378,2158004.0
2016-02-03 13:40:00,23.62,23.67,23.6,23.66,1851908.0,21.3468,21.392,21.3287,21.383,1851908.0
2016-02-03 13:50:00,23.66,23.68,23.61,23.61,1818372.0,21.383,21.401,21.3378,21.3378,1818372.0
2016-02-03 14:00:00,23.61,23.72,23.61,23.7,2418924.0,21.3378,21.4372,21.3378,21.4191,2418924.0
2016-02-03 14:10:00,23.7,23.79,23.69,23.74,2848640.0,21.4191,21.5005,21.4101,21.4553,2848640.0
2016-02-03 14:20:00,23.74,24.0,23.74,23.96,6681500.0,21.4553,21.6902,21.4553,21.6541,6681500.0
2016-02-03 14:30:00,23.96,24.0,23.93,23.95,4863172.0,21.6541,21.6902,21.627,21.6451,4863172.0
2016-02-03 14:40:00,23.95,24.07,23.92,24.02,5406520.0,21.6451,21.7535,21.6179,21.7083,5406520.0
2016-02-03 14:50:00,24.02,24.14,23.96,24.13,5989536.0,21.7083,21.8168,21.6541,21.8077,5989536.0
2016-02-03 15:00:00,24.13,24.16,24.08,24.14,7265560.0,21.8077,21.8348,21.7625,21.8168,7265560.0
2016-02-03 15:10:00,24.15,24.21,24.14,24.18,6526864.0,21.8258,21.88,21.8168,21.8529,6526864.0
2016-02-03 15:20:00,24.18,24.2,24.07,24.07,4381324.0,21.8529,21.871,21.7535,21.7535,4381324.0
2016-02-03 15:30:00,24.07,24.14,24.02,24.07,5565684.0,21.7535,21.8168,21.7083,21.7535,5565684.0
2016-02-03 15:40:00,24.07,24.15,24.04,24.12,5326836.0,21.7535,21.8258,21.7264,21.7987,5326836.0
2016-02-03 15:50:00,24.12,24.13,24.07,24.09,6912660.0,21.7987,21.8077,21.7535,21.7716,6912660.0
2016-02-04 09:30:00,23.97,24.09,23.86,23.9,7136588.0,21.7797,21.8888,21.6798,21.7161,7136588.0
2016-02-04 09:40:00,23.9,23.93,23.8,23.85,4699012.0,21.7161,21.7434,21.6253,21.6707,4699012.0
2016-02-04 09:50:00,23.85,24.02,23.84,23.97,4456592.0,21.6707,21.8252,21.6616,21.7797,4456592.0
2016-02-04 10:00:00,23.97,24.09,23.86,24.09,4844156.0,21.7797,21.8888,21.6798,21.8888,4844156.0
2016-02-04 10:10:00,24.09,24.29,24.05,24.27,7017280.0,21.8888,22.0705,21.8524,22.0523,7017280.0
2016-02-04 10:20:00,24.28,24.33,24.22,24.26,6136768.0,22.0614,22.1068,22.0069,22.0432,6136768.0
2016-02-04 10:30:00,24.27,24.33,24.2,24.3,4406032.0,22.0523,22.1068,21.9887,22.0796,4406032.0
2016-02-04 10:40:00,24.29,24.31,24.24,24.29,3646208.0,22.0705,22.0887,22.0251,22.0705,3646208.0
2016-02-04 10:50:00,24.29,24.33,24.25,24.29,4253348.0,22.0705,22.1068,22.0342,22.0705,4253348.0
2016-02-04 11:00:00,24.28,24.29,24.18,24.19,3798724.0,22.0614,22.0705,21.9706,21.9796,3798724.0
2016-02-04 11:10:00,24.19,24.21,24.03,24.03,4377192.0,21.9796,21.9978,21.8343,21.8343,4377192.0
2016-02-04 11:20:00,24.04,24.09,24.01,24.01,3755792.0,21.8433,21.8888,21.8161,21.8161,3755792.0
2016-02-04 11:30:00,24.01,24.06,23.98,24.06,3273744.0,21.8161,21.8615,21.7888,21.8615,3273744.0
2016-02-04 11:40:00,24.06,24.08,23.86,23.93,4243312.0,21.8615,21.8797,21.6798,21.7434,4243312.0
2016-02-04 11:50:00,23.93,23.97,23.89,23.91,2902808.0,21.7434,21.7797,21.7071,21.7252,2902808.0
2016-02-04 12:00:00,23.91,24.07,23.89,24.06,3057484.0,21.7252,21.8706,21.7071,21.8615,3057484.0
2016-02-04 12:10:00,24.06,24.12,24.03,24.07,3548916.0,21.8615,21.916,21.8343,21.8706,3548916.0
2016-02-04 12:20:00,24.07,24.08,23.99,24.02,2103152.0,21.8706,21.8797,21.7979,21.8252,2103152.0
2016-02-04 12:30:00,24.02,24.11,23.97,24.11,2026224.0,21.8252,21.9069,21.7797,21.9069,2026224.0
2016-02-04 12:40:00,24.11,24.18,24.11,24.14,2807180.0,21.9069,21.9706,21.9069,21.9342,2807180.0
2016-02-04 12:50:00,24.14,24.15,24.06,24.09,1991744.0,21.9342,21.9433,21.8615,21.8888,1991744.0
2016-02-04 13:00:00,24.09,24.11,24.06,24.1,2605592.0,21.8888,21.9069,21.8615,21.8979,2605592.0
2016-02-04 13:10:00,24.09,24.16,24.08,24.08,2361080.0,21.8888,21.9524,21.8797,21.8797,2361080.0
2016-02-04 13:20:00,24.08,24.13,24.06,24.07,2037008.0,21.8797,21.9251,21.8615,21.8706,2037008.0
2016-02-04 13:30:00,24.07,24.13,24.07,24.09,2341568.0,21.8706,21.9251,21.8706,21.8888,2341568.0
2016-02-04 13:40:00,24.09,24.09,23.99,23.99,2350100.0,21.8888,21.8888,21.7979,21.7979,2350100.0
2016-02-04 13:50:00,23.99,24.05,23.97,24.03,1910532.0,21.7979,21.8524,21.7797,21.8343,1910532.0
2016-02-04 14:00:00,24.04,24.04,23.95,23.97,2056036.0,21.8433,21.8433,21.7616,21.7797,2056036.0
2016-02-04 14:10:00,23.97,24.04,23.95,24.02,2092188.0,21.7797,21.8433,21.7616,21.8252,2092188.0
2016-02-04 14:20:00,24.02,24.05,23.97,23.98,2128536.0,21.8252,21.8524,21.7797,21.7888,2128536.0
2016-02-04 14:30:00,23.98,24.04,23.93,23.95,2230272.0,21.7888,21.8433,21.7434,21.7616,2230272.0
2016-02-04 14:40:00,23.95,24.03,23.94,24.02,2032176.0,21.7616,21.8343,21.7525,21.8252,2032176.0
2016-02-04 14:50:00,24.02,24.1,23.96,24.09,3189956.0,21.8252,21.8979,21.7707,21.8888,3189956.0
2016-02-04 15:00:00,24.09,24.09,23.97,24.0,3813676.0,21.8888,21.8888,21.7797,21.807,3813676.0
2016-02-04 15:10:00,24.0,24.11,23.99,24.04,4015168.0,21.807,21.9069,21.7979,21.8433,4015168.0
2016-02-04 15:20:00,24.04,24.08,24.03,24.04,2599224.0,21.8433,21.8797,21.8343,21.8433,2599224.0
2016-02-04 15:30:00,24.04,24.11,24.0,24.1,3470176.0,21.8433,21.9069,21.807,21.8979,3470176.0
2016-02-04 15:40:00,24.1,24.18,24.08,24.15,6177860.0,21.8979,21.9706,21.8797,21.9433,6177860.0
2016-02-04 15:50:00,24.15,24.16,24.11,24.15,5921712.0,21.9433,21.9524,21.9069,21.9433,5921712.0
2016-02-05 09:30:00,24.13,24.23,24.0,24.05,7207296.0,21.9251,22.016,21.807,21.8524,7207296.0
2016-02-05 09:40:00,24.05,24.13,23.94,23.98,5724688.0,21.8524,21.9251,21.7525,21.7888,5724688.0
2016-02-05 09:50:00,23.97,24.12,23.96,24.02,4852304.0,21.7797,21.916,21.7707,21.8252,4852304.0
2016-02-05 10:00:00,24.02,24.07,23.95,23.96,4146952.0,21.8252,21.8706,21.7616,21.7707,4146952.0
2016-02-05 10:10:00,23.96,24.02,23.9,23.92,5245648.0,21.7707,21.8252,21.7161,21.7343,5245648.0
2016-02-05 10:20:00,23.92,23.94,23.76,23.8,7340844.0,21.7343,21.7525,21.5889,21.6253,7340844.0
2016-02-05 10:30:00,23.8,23.92,23.76,23.89,4460392.0,21.6253,21.7343,21.5889,21.7071,4460392.0
2016-02-05 10:40:00,23.89,23.93,23.82,23.86,3160152.0,21.7071,21.7434,21.6434,21.6798,3160152.0
2016-02-05 10:50:00,23.86,23.87,23.75,23.77,4404956.0,21.6798,21.6889,21.5798,21.598,4404956.0
2016-02-05 11:00:00,23.78,23.8,23.74,23.77,3357384.0,21.6071,21.6253,21.5708,21.598,3357384.0
2016-02-05 11:10:00,23.77,23.83,23.74,23.81,3969456.0,21.598,21.6525,21.5708,21.6344,3969456.0
2016-02-05 11:20:00,23.81,23.85,23.78,23.8,4031928.0,21.6344,21.6707,21.6071,21.6253,4031928.0
2016-02-05 11:30:00,23.8,23.83,23.78,23.8,3195668.0,21.6253,21.6525,21.6071,21.6253,3195668.0
2016-02-05 11:40:00,23.8,23.82,23.72,23.79,3193456.0,21.6253,21.6434,21.5526,21.6162,3193456.0
2016-02-05 11:50:00,23.79,23.86,23.79,23.8,3308360.0,21.6162,21.6798,21.6162,21.6253,3308360.0
2016-02-05 12:00:00,23.8,23.82,23.75,23.81,3274116.0,21.6253,21.6434,21.5798,21.6344,3274116.0
2016-02-05 12:10:00,23.81,23.82,23.76,23.82,2094076.0,21.6344,21.6434,21.5889,21.6434,2094076.0
2016-02-05 12:20:00,23.82,23.86,23.8,23.84,2600376.0,21.6434,21.6798,21.6253,21.6616,2600376.0
2016-02-05 12:30:00,23.84,23.9,23.82,23.89,2646024.0,21.6616,21.7161,21.6434,21.7071,2646024.0
2016-02-05 12:40:00,23.89,23.89,23.81,23.83,1848912.0,21.7071,21.7071,21.6344,21.6525,1848912.0
2016-02-05 12:50:00,23.83,23.84,23.73,23.78,2572480.0,21.6525,21.6616,21.5617,21.6071,2572480.0
2016-02-05 13:00:00,23.78,23.81,23.75,23.8,1708240.0,21.6071,21.6344,21.5798,21.6253,1708240.0
2016-02-05 13:10:00,23.8,23.81,23.75,23.77,1785248.0,21.6253,21.6344,21.5798,21.598,1785248.0
2016-02-05 13:20:00,23.77,23.82,23.75,23.8,1855304.0,21.598,21.6434,21.5798,21.6253,1855304.0
2016-02-05 13:30:00,23.8,23.81,23.74,23.74,2285832.0,21.6253,21.6344,21.5708,21.5708,2285832.0
2016-02-05 13:40:00,23.74,23.76,23.69,23.71,3489808.0,21.5708,21.5889,21.5253,21.5435,3489808.0
2016-02-05 13:50:00,23.72,23.72,23.65,23.68,3289640.0,21.5526,21.5526,21.489,21.5162,3289640.0
2016-02-05 14:00:00,23.68,23.73,23.68,23.71,2502196.0,21.5162,21.5617,21.5162,21.5435,2502196.0
2016-02-05 14:10:00,23.71,23.71,23.62,23.65,3617608.0,21.5435,21.5435,21.4617,21.489,3617608.0
2016-02-05 14:20:00,23.65,23.67,23.54,23.55,4868436.0,21.489,21.5072,21.389,21.3981,4868436.0
2016-02-05 14:30:00,23.55,23.59,23.54,23.59,3836248.0,21.3981,21.4345,21.389,21.4345,3836248.0
2016-02-05 14:40:00,23.59,23.6,23.55,23.57,3541840.0,21.4345,21.4435,21.3981,21.4163,3541840.0
2016-02-05 14:50:00,23.57,23.58,23.5,23.55,4126968.0,21.4163,21.4254,21.3527,21.3981,4126968.0
2016-02-05 15:00:00,23.56,23.56,23.49,23.52,4498096.0,21.4072,21.4072,21.3436,21.3709,4498096.0
2016-02-05 15:10:00,23.53,23.62,23.52,23.61,4105420.0,21.3799,21.4617,21.3709,21.4526,4105420.0
2016-02-05 15:20:00,23.61,23.68,23.58,23.62,5583844.0,21.4526,21.5162,21.4254,21.4617,5583844.0
2016-02-05 15:30:00,23.62,23.62,23.5,23.52,5341280.0,21.4617,21.4617,21.3527,21.3709,5341280.0
2016-02-05 15:40:00,23.52,23.52,23.48,23.5,7185980.0,21.3709,21.3709,21.3345,21.3527,7185980.0
2016-02-05 15:50:00,23.5,23.51,23.42,23.5,12762924.0,21.3527,21.3618,21.28,21.3527,12762924.0
2016-02-08 09:30:00,23.28,23.63,23.26,23.53,12733428.0,21.1528,21.4708,21.1346,21.3799,12733428.0
2016-02-08 09:40:00,23.55,23.59,23.41,23.45,8891608.0,21.3981,21.4345,21.2709,21.3073,8891608.0
2016-02-08 09:50:00,23.45,23.67,23.39,23.65,8844756.0,21.3073,21.5072,21.2527,21.489,8844756.0
2016-02-08 10:00:00,23.64,23.69,23.51,23.53,6558300.0,21.4799,21.5253,21.3618,21.3799,6558300.0
2016-02-08 10:10:00,23.53,23.54,23.42,23.43,6013344.0,21.3799,21.389,21.28,21.2891,6013344.0
2016-02-08 10:20:00,23.43,23.5,23.36,23.4,5995256.0,21.2891,21.3527,21.2255,21.2618,5995256.0
2016-02-08 10:30:00,23.4,23.59,23.39,23.59,4512668.0,21.2618,21.4345,21.2527,21.4345,4512668.0
2016-02-08 10:40:00,23.59,23.6,23.49,23.55,5177568.0,21.4345,21.4435,21.3436,21.3981,5177568.0
2016-02-08 10:50:00,23.55,23.57,23.45,23.5,4549140.0,21.3981,21.4163,21.3073,21.3527,4549140.0
2016-02-08 11:00:00,23.5,23.55,23.43,23.44,4967380.0,21.3527,21.3981,21.2891,21.2982,4967380.0
2016-02-08 11:10:00,23.44,23.46,23.37,23.45,4554768.0,21.2982,21.3163,21.2346,21.3073,4554768.0
2016-02-08 11:20:00,23.45,23.57,23.44,23.55,3753956.0,21.3073,21.4163,21.2982,21.3981,3753956.0
2016-02-08 11:30:00,23.55,23.56,23.46,23.49,3118740.0,21.3981,21.4072,21.3163,21.3436,3118740.0
2016-02-08 11:40:00,23.49,23.58,23.47,23.53,3300432.0,21.3436,21.4254,21.3254,21.3799,3300432.0
2016-02-08 11:50:00,23.53,23.62,23.5,23.62,3486656.0,21.3799,21.4617,21.3527,21.4617,3486656.0
2016-02-08 12:00:00,23.62,23.66,23.6,23.64,3728628.0,21.4617,21.4981,21.4435,21.4799,3728628.0
2016-02-08 12:10:00,23.64,23.64,23.55,23.61,2847948.0,21.4799,21.4799,21.3981,21.4526,2847948.0
2016-02-08 12:20:00,23.61,23.7,23.61,23.63,3530404.0,21.4526,21.5344,21.4526,21.4708,3530404.0
2016-02-08 12:30:00,23.63,23.66,23.54,23.56,2891356.0,21.4708,21.4981,21.389,21.4072,2891356.0
2016-02-08 12:40:00,23.56,23.61,23.55,23.6,2270104.0,21.4072,21.4526,21.3981,21.4435,2270104.0
2016-02-08 12:50:00,23.6,23.61,23.52,23.56,3029868.0,21.4435,21.4526,21.3709,21.4072,3029868.0
2016-02-08 13:00:00,23.56,23.56,23.51,23.53,2464152.0,21.4072,21.4072,21.3618,21.3799,2464152.0
2016-02-08 13:10:00,23.53,23.53,23.5,23.51,2280168.0,21.3799,21.3799,21.3527,21.3618,2280168.0
2016-02-08 13:20:00,23.51,23.53,23.46,23.52,2287048.0,21.3618,21.3799,21.3163,21.3709,2287048.0
2016-02-08 13:30:00,23.52,23.57,23.51,23.53,2523304.0,21.3709,21.4163,21.3618,21.3799,2523304.0
2016-02-08 13:40:00,23.53,23.54,23.5,23.52,2840492.0,21.3799,21.389,21.3527,21.3709,2840492.0
2016-02-08 13:50:00,23.51,23.53,23.43,23.45,4056272.0,21.3618,21.3799,21.2891,21.3073,4056272.0
2016-02-08 14:00:00,23.45,23.5,23.43,23.47,3581356.0,21.3073,21.3527,21.2891,21.3254,3581356.0
2016-02-08 14:10:00,23.47,23.47,23.36,23.37,4274716.0,21.3254,21.3254,21.2255,21.2346,4274716.0
2016-02-08 14:20:00,23.37,23.42,23.34,23.39,4304716.0,21.2346,21.28,21.2073,21.2527,4304716.0
2016-02-08 14:30:00,23.39,23.41,23.35,23.37,3668652.0,21.2527,21.2709,21.2164,21.2346,3668652.0
2016-02-08 14:40:00,23.37,23.46,23.37,23.43,3835240.0,21.2346,21.3163,21.2346,21.2891,3835240.0
2016-02-08 14:50:00,23.43,23.47,23.39,23.4,2949920.0,21.2891,21.3254,21.2527,21.2618,2949920.0
2016-02-08 15:00:00,23.4,23.5,23.39,23.47,3442652.0,21.2618,21.3527,21.2527,21.3254,3442652.0
2016-02-08 15:10:00,23.47,23.6,23.47,23.59,5663096.0,21.3254,21.4435,21.3254,21.4345,5663096.0
2016-02-08 15:20:00,23.59,23.67,23.58,23.63,5467676.0,21.4345,21.5072,21.4254,21.4708,5467676.0
2016-02-08 15:30:00,23.63,23.75,23.63,23.74,7414384.0,21.4708,21.5798,21.4708,21.5708,7414384.0
2016-02-08 15:40:00,23.74,23.93,23.74,23.83,10815136.0,21.5708,21.7434,21.5708,21.6525,10815136.0
2016-02-08 15:50:00,23.83,23.83,23.7,23.75,10565940.0,21.6525,21.6525,21.5344,21.5798,10565940.0
2016-02-09 09:30:00,23.57,23.82,23.52,23.78,8272752.0,21.4163,21.6434,21.3709,21.6071,8272752.0
2016-02-09 09:40:00,23.77,23.84,23.68,23.83,8703800.0,21.598,21.6616,21.5162,21.6525,8703800.0
2016-02-09 09:50:00,23.83,23.85,23.69,23.7,6400904.0,21.6525,21.6707,21.5253,21.5344,6400904.0
2016-02-09 10:00:00,23.7,23.82,23.64,23.79,7466348.0,21.5344,21.6434,21.4799,21.6162,7466348.0
2016-02-09 10:10:00,23.79,23.8,23.59,23.6,5199632.0,21.6162,21.6253,21.4345,21.4435,5199632.0
2016-02-09 10:20:00,23.6,23.66,23.59,23.63,3983636.0,21.4435,21.4981,21.4345,21.4708,3983636.0
2016-02-09 10:30:00,23.63,23.64,23.48,23.56,5056988.0,21.4708,21.4799,21.3345,21.4072,5056988.0
2016-02-09 10:40:00,23.56,23.61,23.5,23.58,4461772.0,21.4072,21.4526,21.3527,21.4254,4461772.0
2016-02-09 10:50:00,23.59,23.59,23.5,23.56,3320436.0,21.4345,21.4345,21.3527,21.4072,3320436.0
2016-02-09 11:00:00,23.56,23.66,23.56,23.62,3721980.0,21.4072,21.4981,21.4072,21.4617,3721980.0
2016-02-09 11:10:00,23.62,23.73,23.61,23.63,3623024.0,21.4617,21.5617,21.4526,21.4708,3623024.0
2016-02-09 11:20:00,23.63,23.76,23.63,23.74,3238440.0,21.4708,21.5889,21.4708,21.5708,3238440.0
2016-02-09 11:30:00,23.74,23.77,23.63,23.65,2872504.0,21.5708,21.598,21.4708,21.489,2872504.0
2016-02-09 11:40:00,23.65,23.75,23.64,23.7,2456836.0,21.489,21.5798,21.4799,21.5344,2456836.0
2016-02-09 11:50:00,23.7,23.73,23.66,23.68,3595760.0,21.5344,21.5617,21.4981,21.5162,3595760.0
2016-02-09 12:00:00,23.67,23.76,23.64,23.71,2728832.0,21.5072,21.5889,21.4799,21.5435,2728832.0
2016-02-09 12:10:00,23.71,23.73,23.62,23.64,2506432.0,21.5435,21.5617,21.4617,21.4799,2506432.0
2016-02-09 12:20:00,23.64,23.7,23.63,23.67,2049188.0,21.4799,21.5344,21.4708,21.5072,2049188.0
2016-02-09 12:30:00,23.67,23.71,23.65,23.66,2403876.0,21.5072,21.5435,21.489,21.4981,2403876.0
2016-02-09 12:40:00,23.66,23.68,23.61,23.62,2320860.0,21.4981,21.5162,21.4526,21.4617,2320860.0
2016-02-09 12:50:00,23.62,23.68,23.62,23.67,1346472.0,21.4617,21.5162,21.4617,21.5072,1346472.0
2016-02-09 13:00:00,23.66,23.67,23.59,23.59,2243668.0,21.4981,21.5072,21.4345,21.4345,2243668.0
2016-02-09 13:10:00,23.59,23.6,23.56,23.59,2894744.0,21.4345,21.4435,21.4072,21.4345,2894744.0
2016-02-09 13:20:00,23.59,23.63,23.57,23.6,2563500.0,21.4345,21.4708,21.4163,21.4435,2563500.0
2016-02-09 13:30:00,23.6,23.67,23.57,23.59,2369152.0,21.4435,21.5072,21.4163,21.4345,2369152.0
2016-02-09 13:40:00,23.58,23.66,23.57,23.62,2549832.0,21.4254,21.4981,21.4163,21.4617,2549832.0
2016-02-09 13:50:00,23.62,23.71,23.59,23.69,2738280.0,21.4617,21.5435,21.4345,21.5253,2738280.0
2016-02-09 14:00:00,23.69,23.82,23.68,23.8,4080220.0,21.5253,21.6434,21.5162,21.6253,4080220.0
2016-02-09 14:10:00,23.8,23.84,23.76,23.79,3418592.0,21.6253,21.6616,21.5889,21.6162,3418592.0
2016-02-09 14:20:00,23.79,23.81,23.74,23.76,3329064.0,21.6162,21.6344,21.5708,21.5889,3329064.0
2016-02-09 14:30:00,23.76,23.86,23.75,23.84,3186556.0,21.5889,21.6798,21.5798,21.6616,3186556.0
2016-02-09 14:40:00,23.84,23.85,23.8,23.82,4480028.0,21.6616,21.6707,21.6253,21.6434,4480028.0
2016-02-09 14:50:00,23.82,23.94,23.82,23.91,6257792.0,21.6434,21.7525,21.6434,21.7252,6257792.0
2016-02-09 15:00:00,23.91,23.99,23.88,23.94,5200812.0,21.7252,21.7979,21.698,21.7525,5200812.0
2016-02-09 15:10:00,23.94,23.95,23.81,23.82,4593732.0,21.7525,21.7616,21.6344,21.6434,4593732.0
2016-02-09 15:20:00,23.82,23.86,23.73,23.77,4638188.0,21.6434,21.6798,21.5617,21.598,4638188.0
2016-02-09 15:30:00,23.77,23.88,23.75,23.83,3901604.0,21.598,21.698,21.5798,21.6525,3901604.0
2016-02-09 15:40:00,23.82,23.84,23.75,23.78,4364368.0,21.6434,21.6616,21.5798,21.6071,4364368.0
2016-02-09 15:50:00,23.78,23.81,23.71,23.75,6658924.0,21.6071,21.6344,21.5435,21.5798,6658924.0
2016-02-10 09:30:00,23.98,24.02,23.84,23.89,7417536.0,21.7888,21.8252,21.6616,21.7071,7417536.0
2016-02-10 09:40:00,23.89,24.06,23.88,24.05,5585396.0,21.7071,21.8615,21.698,21.8524,5585396.0
2016-02-10 09:50:00,24.05,24.05,23.98,24.04,4558316.0,21.8524,21.8524,21.7888,21.8433,4558316.0
2016-02-10 10:00:00,24.04,24.06,23.94,23.96,4280904.0,21.8433,21.8615,21.7525,21.7707,4280904.0
2016-02-10 10:10:00,23.97,24.03,23.96,24.02,4489532.0,21.7797,21.8343,21.7707,21.8252,4489532.0
2016-02-10 10:20:00,24.02,24.03,23.96,24.0,3525576.0,21.8252,21.8343,21.7707,21.807,3525576.0
2016-02-10 10:30:00,24.0,24.09,24.0,24.02,6398356.0,21.807,21.8888,21.807,21.8252,6398356.0
2016-02-10 10:40:00,24.02,24.03,23.9,23.94,4085228.0,21.8252,21.8343,21.7161,21.7525,4085228.0
2016-02-10 10:50:00,23.93,23.94,23.81,23.84,4738000.0,21.7434,21.7525,21.6344,21.6616,4738000.0
2016-02-10 11:00:00,23.84,23.88,23.79,23.81,3276488.0,21.6616,21.698,21.6162,21.6344,3276488.0
2016-02-10 11:10:00,23.81,23.88,23.79,23.87,3772036.0,21.6344,21.698,21.6162,21.6889,3772036.0
2016-02-10 11:20:00,23.87,23.91,23.81,23.82,3191044.0,21.6889,21.7252,21.6344,21.6434,3191044.0
2016-02-10 11:30:00,23.82,23.85,23.79,23.8,3558524.0,21.6434,21.6707,21.6162,21.6253,3558524.0
2016-02-10 11:40:00,23.8,23.83,23.75,23.83,3579880.0,21.6253,21.6525,21.5798,21.6525,3579880.0
2016-02-10 11:50:00,23.83,23.87,23.79,23.82,2538516.0,21.6525,21.6889,21.6162,21.6434,2538516.0
2016-02-10 12:00:00,23.82,23.83,23.79,23.82,2101468.0,21.6434,21.6525,21.6162,21.6434,2101468.0
2016-02-10 12:10:00,23.82,23.85,23.8,23.81,2561292.0,21.6434,21.6707,21.6253,21.6344,2561292.0
2016-02-10 12:20:00,23.81,23.88,23.81,23.88,3023340.0,21.6344,21.698,21.6344,21.698,3023340.0
2016-02-10 12:30:00,23.88,23.91,23.85,23.87,3243200.0,21.698,21.7252,21.6707,21.6889,3243200.0
2016-02-10 12:40:00,23.87,23.9,23.86,23.89,2481092.0,21.6889,21.7161,21.6798,21.7071,2481092.0
2016-02-10 12:50:00,23.89,23.9,23.84,23.9,2593368.0,21.7071,21.7161,21.6616,21.7161,2593368.0
2016-02-10 13:00:00,23.9,23.95,23.88,23.9,2580664.0,21.7161,21.7616,21.698,21.7161,2580664.0
2016-02-10 13:10:00,23.89,23.92,23.85,23.87,2163844.0,21.7071,21.7343,21.6707,21.6889,2163844.0
2016-02-10 13:20:00,23.87,23.89,23.82,23.83,1819492.0,21.6889,21.7071,21.6434,21.6525,1819492.0
2016-02-10 13:30:00,23.83,23.84,23.78,23.81,2347700.0,21.6525,21.6616,21.6071,21.6344,2347700.0
2016-02-10 13:40:00,23.81,23.83,23.79,23.82,2405320.0,21.6344,21.6525,21.6162,21.6434,2405320.0
2016-02-10 13:50:00,23.82,23.84,23.78,23.79,2523480.0,21.6434,21.6616,21.6071,21.6162,2523480.0
2016-02-10 14:00:00,23.79,23.84,23.79,23.83,3321516.0,21.6162,21.6616,21.6162,21.6525,3321516.0
2016-02-10 14:10:00,23.83,23.85,23.81,23.85,4306068.0,21.6525,21.6707,21.6344,21.6707,4306068.0
2016-02-10 14:20:00,23.85,23.85,23.77,23.8,4089336.0,21.6707,21.6707,21.598,21.6253,4089336.0
2016-02-10 14:30:00,23.8,23.86,23.78,23.79,4064424.0,21.6253,21.6798,21.6071,21.6162,4064424.0
2016-02-10 14:40:00,23.79,23.79,23.74,23.76,4143532.0,21.6162,21.6162,21.5708,21.5889,4143532.0
2016-02-10 14:50:00,23.75,23.75,23.69,23.71,3599092.0,21.5798,21.5798,21.5253,21.5435,3599092.0
2016-02-10 15:00:00,23.71,23.81,23.71,23.75,2918240.0,21.5435,21.6344,21.5435,21.5798,2918240.0
2016-02-10 15:10:00,23.75,23.77,23.63,23.63,4271416.0,21.5798,21.598,21.4708,21.4708,4271416.0
2016-02-10 15:20:00,23.63,23.71,23.58,23.61,4747972.0,21.4708,21.5435,21.4254,21.4526,4747972.0
2016-02-10 15:30:00,23.6,23.64,23.56,23.57,5643664.0,21.4435,21.4799,21.4072,21.4163,5643664.0
2016-02-10 15:40:00,23.57,23.6,23.53,23.56,5337136.0,21.4163,21.4435,21.3799,21.4072,5337136.0
2016-02-10 15:50:00,23.56,23.57,23.53,23.57,7658076.0,21.4072,21.4163,21.3799,21.4163,7658076.0
2016-02-11 09:30:00,23.45,23.6,23.39,23.51,9401820.0,21.3073,21.4435,21.2527,21.3618,9401820.0
2016-02-11 09:40:00,23.5,23.58,23.46,23.56,5879836.0,21.3527,21.4254,21.3163,21.4072,5879836.0
2016-02-11 09:50:00,23.56,23.68,23.53,23.55,8486496.0,21.4072,21.5162,21.3799,21.3981,8486496.0
2016-02-11 10:00:00,23.55,23.64,23.5,23.55,6810324.0,21.3981,21.4799,21.3527,21.3981,6810324.0
2016-02-11 10:10:00,23.55,23.61,23.46,23.48,5930508.0,21.3981,21.4526,21.3163,21.3345,5930508.0
2016-02-11 10:20:00,23.48,23.5,23.35,23.36,5610664.0,21.3345,21.3527,21.2164,21.2255,5610664.0
2016-02-11 10:30:00,23.36,23.39,23.28,23.29,5046700.0,21.2255,21.2527,21.1528,21.1619,5046700.0
2016-02-11 10:40:00,23.29,23.37,23.24,23.33,7215432.0,21.1619,21.2346,21.1164,21.1982,7215432.0
2016-02-11 10:50:00,23.33,23.33,23.25,23.28,3476332.0,21.1982,21.1982,21.1255,21.1528,3476332.0
2016-02-11 11:00:00,23.28,23.33,23.24,23.25,4248384.0,21.1528,21.1982,21.1164,21.1255,4248384.0
2016-02-11 11:10:00,23.25,23.28,23.21,23.26,4163104.0,21.1255,21.1528,21.0892,21.1346,4163104.0
2016-02-11 11:20:00,23.26,23.27,23.18,23.2,4138628.0,21.1346,21.1437,21.0619,21.0801,4138628.0
2016-02-11 11:30:00,23.2,23.22,23.15,23.22,4791048.0,21.0801,21.0983,21.0347,21.0983,4791048.0
2016-02-11 11:40:00,23.22,23.26,23.18,23.18,2886692.0,21.0983,21.1346,21.0619,21.0619,2886692.0
2016-02-11 11:50:00,23.18,23.33,23.18,23.3,3445520.0,21.0619,21.1982,21.0619,21.171,3445520.0
2016-02-11 12:00:00,23.3,23.33,23.25,23.3,2406116.0,21.171,21.1982,21.1255,21.171,2406116.0
2016-02-11 12:10:00,23.3,23.35,23.25,23.26,2706988.0,21.171,21.2164,21.1255,21.1346,2706988.0
2016-02-11 12:20:00,23.26,23.32,23.23,23.25,2727404.0,21.1346,21.1891,21.1074,21.1255,2727404.0
2016-02-11 12:30:00,23.25,23.3,23.22,23.29,2244044.0,21.1255,21.171,21.0983,21.1619,2244044.0
2016-02-11 12:40:00,23.29,23.34,23.26,23.33,2523336.0,21.1619,21.2073,21.1346,21.1982,2523336.0
2016-02-11 12:50:00,23.33,23.38,23.31,23.36,3099416.0,21.1982,21.2437,21.18,21.2255,3099416.0
2016-02-11 13:00:00,23.36,23.42,23.33,23.35,2644688.0,21.2255,21.28,21.1982,21.2164,2644688.0
2016-02-11 13:10:00,23.35,23.37,23.31,23.35,2528644.0,21.2164,21.2346,21.18,21.2164,2528644.0
2016-02-11 13:20:00,23.34,23.4,23.33,23.34,2521112.0,21.2073,21.2618,21.1982,21.2073,2521112.0
2016-02-11 13:30:00,23.34,23.41,23.29,23.3,3374440.0,21.2073,21.2709,21.1619,21.171,3374440.0
2016-02-11 13:40:00,23.3,23.33,23.28,23.3,2101244.0,21.171,21.1982,21.1528,21.171,2101244.0
2016-02-11 13:50:00,23.3,23.32,23.27,23.3,1891960.0,21.171,21.1891,21.1437,21.171,1891960.0
2016-02-11 14:00:00,23.3,23.35,23.27,23.35,2386508.0,21.171,21.2164,21.1437,21.2164,2386508.0
2016-02-11 14:10:00,23.35,23.36,23.25,23.26,2317052.0,21.2164,21.2255,21.1255,21.1346,2317052.0
2016-02-11 14:20:00,23.26,23.29,23.25,23.26,2592668.0,21.1346,21.1619,21.1255,21.1346,2592668.0
2016-02-11 14:30:00,23.26,23.4,23.2,23.39,4011556.0,21.1346,21.2618,21.0801,21.2527,4011556.0
2016-02-11 14:40:00,23.39,23.5,23.33,23.48,6866428.0,21.2527,21.3527,21.1982,21.3345,6866428.0
2016-02-11 14:50:00,23.48,23.55,23.44,23.47,7690964.0,21.3345,21.3981,21.2982,21.3254,7690964.0
2016-02-11 15:00:00,23.47,23.51,23.39,23.45,5119048.0,21.3254,21.3618,21.2527,21.3073,5119048.0
2016-02-11 15:10:00,23.45,23.52,23.41,23.43,4187496.0,21.3073,21.3709,21.2709,21.2891,4187496.0
2016-02-11 15:20:00,23.43,23.5,23.4,23.49,4293708.0,21.2891,21.3527,21.2618,21.3436,4293708.0
2016-02-11 15:30:00,23.49,23.55,23.43,23.53,5009108.0,21.3436,21.3981,21.2891,21.3799,5009108.0
2016-02-11 15:40:00,23.53,23.56,23.49,23.5,5996284.0,21.3799,21.4072,21.3436,21.3527,5996284.0
2016-02-11 15:50:00,23.5,23.54,23.38,23.42,8197320.0,21.3527,21.389,21.2437,21.28,8197320.0
2016-02-12 09:30:00,23.55,23.63,23.46,23.49,9549708.0,21.3981,21.4708,21.3163,21.3436,9549708.0
2016-02-12 09:40:00,23.49,23.52,23.38,23.38,4878256.0,21.3436,21.3709,21.2437,21.2437,4878256.0
2016-02-12 09:50:00,23.38,23.44,23.31,23.32,5048272.0,21.2437,21.2982,21.18,21.1891,5048272.0
2016-02-12 10:00:00,23.32,23.32,23.26,23.3,5778560.0,21.1891,21.1891,21.1346,21.171,5778560.0
2016-02-12 10:10:00,23.3,23.34,23.25,23.31,5301932.0,21.171,21.2073,21.1255,21.18,5301932.0
2016-02-12 10:20:00,23.31,23.39,23.29,23.35,4416024.0,21.18,21.2527,21.1619,21.2164,4416024.0
2016-02-12 10:30:00,23.34,23.36,23.26,23.3,4264416.0,21.2073,21.2255,21.1346,21.171,4264416.0
2016-02-12 10:40:00,23.3,23.31,23.28,23.3,2743252.0,21.171,21.18,21.1528,21.171,2743252.0
2016-02-12 10:50:00,23.3,23.31,23.27,23.31,3262444.0,21.171,21.18,21.1437,21.18,3262444.0
2016-02-12 11:00:00,23.31,23.43,23.31,23.41,4994472.0,21.18,21.2891,21.18,21.2709,4994472.0
2016-02-12 11:10:00,23.41,23.52,23.4,23.49,4811044.0,21.2709,21.3709,21.2618,21.3436,4811044.0
2016-02-12 11:20:00,23.49,23.57,23.48,23.53,4613460.0,21.3436,21.4163,21.3345,21.3799,4613460.0
2016-02-12 11:30:00,23.53,23.55,23.48,23.49,3678004.0,21.3799,21.3981,21.3345,21.3436,3678004.0
2016-02-12 11:40:00,23.49,23.53,23.49,23.49,3177748.0,21.3436,21.3799,21.3436,21.3436,3177748.0
2016-02-12 11:50:00,23.49,23.5,23.45,23.49,2576004.0,21.3436,21.3527,21.3073,21.3436,2576004.0
2016-02-12 12:00:00,23.49,23.51,23.45,23.47,2028288.0,21.3436,21.3618,21.3073,21.3254,2028288.0
2016-02-12 12:10:00,23.47,23.48,23.42,23.44,2684984.0,21.3254,21.3345,21.28,21.2982,2684984.0
2016-02-12 12:20:00,23.44,23.47,23.43,23.45,1816116.0,21.2982,21.3254,21.2891,21.3073,1816116.0
2016-02-12 12:30:00,23.45,23.49,23.43,23.49,1694808.0,21.3073,21.3436,21.2891,21.3436,1694808.0
2016-02-12 12:40:00,23.49,23.49,23.46,23.47,1366656.0,21.3436,21.3436,21.3163,21.3254,1366656.0
2016-02-12 12:50:00,23.47,23.49,23.44,23.44,1644604.0,21.3254,21.3436,21.2982,21.2982,1644604.0
2016-02-12 13:00:00,23.43,23.45,23.36,23.37,2840004.0,21.2891,21.3073,21.2255,21.2346,2840004.0
2016-02-12 13:10:00,23.37,23.4,23.36,23.36,2231164.0,21.2346,21.2618,21.2255,21.2255,2231164.0
2016-02-12 13:20:00,23.36,23.39,23.35,23.38,1852508.0,21.2255,21.2527,21.2164,21.2437,1852508.0
2016-02-12 13:30:00,23.38,23.4,23.36,23.37,2021416.0,21.2437,21.2618,21.2255,21.2346,2021416.0
2016-02-12 13:40:00,23.37,23.4,23.36,23.4,2025612.0,21.2346,21.2618,21.2255,21.2618,2025612.0
2016-02-12 13:50:00,23.4,23.4,23.35,23.36,1821616.0,21.2618,21.2618,21.2164,21.2255,1821616.0
2016-02-12 14:00:00,23.36,23.43,23.36,23.42,2196972.0,21.2255,21.2891,21.2255,21.28,2196972.0
2016-02-12 14:10:00,23.43,23.45,23.41,23.43,2615232.0,21.2891,21.3073,21.2709,21.2891,2615232.0
2016-02-12 14:20:00,23.43,23.48,23.42,23.48,2390580.0,21.2891,21.3345,21.28,21.3345,2390580.0
2016-02-12 14:30:00,23.48,23.49,23.46,23.48,2477112.0,21.3345,21.3436,21.3163,21.3345,2477112.0
2016-02-12 14:40:00,23.48,23.5,23.46,23.47,3826452.0,21.3345,21.3527,21.3163,21.3254,3826452.0
2016-02-12 14:50:00,23.47,23.49,23.46,23.47,2857972.0,21.3254,21.3436,21.3163,21.3254,2857972.0
2016-02-12 15:00:00,23.47,23.51,23.46,23.5,3066916.0,21.3254,21.3618,21.3163,21.3527,3066916.0
2016-02-12 15:10:00,23.51,23.55,23.5,23.53,3727820.0,21.3618,21.3981,21.3527,21.3799,3727820.0
2016-02-12 15:20:00,23.53,23.54,23.49,23.5,3895360.0,21.3799,21.389,21.3436,21.3527,3895360.0
2016-02-12 15:30:00,23.5,23.5,23.41,23.45,4172276.0,21.3527,21.3527,21.2709,21.3073,4172276.0
2016-02-12 15:40:00,23.45,23.49,23.43,23.48,4344728.0,21.3073,21.3436,21.2891,21.3345,4344728.0
2016-02-12 15:50:00,23.48,23.5,23.46,23.5,8860888.0,21.3345,21.3527,21.3163,21.3527,8860888.0
2016-02-16 09:30:00,23.74,23.78,23.65,23.76,9150200.0,21.5708,21.6071,21.489,21.5889,9150200.0
2016-02-16 09:40:00,23.76,23.87,23.75,23.82,8500356.0,21.5889,21.6889,21.5798,21.6434,8500356.0
2016-02-16 09:50:00,23.82,23.83,23.71,23.8,6045756.0,21.6434,21.6525,21.5435,21.6253,6045756.0
2016-02-16 10:00:00,23.79,23.82,23.71,23.73,5479296.0,21.6162,21.6434,21.5435,21.5617,5479296.0
2016-02-16 10:10:00,23.73,23.79,23.72,23.78,4086080.0,21.5617,21.6162,21.5526,21.6071,4086080.0
2016-02-16 10:20:00,23.78,23.78,23.74,23.76,3379892.0,21.6071,21.6071,21.5708,21.5889,3379892.0
2016-02-16 10:30:00,23.77,23.81,23.73,23.8,3907036.0,21.598,21.6344,21.5617,21.6253,3907036.0
2016-02-16 10:40:00,23.8,23.86,23.8,23.85,3714924.0,21.6253,21.6798,21.6253,21.6707,3714924.0
2016-02-16 10:50:00,23.85,23.86,23.79,23.82,3592836.0,21.6707,21.6798,21.6162,21.6434,3592836.0
2016-02-16 11:00:00,23.82,23.83,23.75,23.75,3988456.0,21.6434,21.6525,21.5798,21.5798,3988456.0
2016-02-16 11:10:00,23.75,23.85,23.75,23.85,2956612.0,21.5798,21.6707,21.5798,21.6707,2956612.0
2016-02-16 11:20:00,23.85,23.91,23.84,23.88,4100328.0,21.6707,21.7252,21.6616,21.698,4100328.0
2016-02-16 11:30:00,23.88,23.92,23.84,23.87,2996840.0,21.698,21.7343,21.6616,21.6889,2996840.0
2016-02-16 11:40:00,23.87,23.87,23.84,23.85,2101700.0,21.6889,21.6889,21.6616,21.6707,2101700.0
2016-02-16 11:50:00,23.85,23.94,23.85,23.94,3098348.0,21.6707,21.7525,21.6707,21.7525,3098348.0
2016-02-16 12:00:00,23.94,23.99,23.93,23.95,5150008.0,21.7525,21.7979,21.7434,21.7616,5150008.0
2016-02-16 12:10:00,23.95,23.99,23.93,23.99,2739984.0,21.7616,21.7979,21.7434,21.7979,2739984.0
2016-02-16 12:20:00,23.99,24.04,23.97,24.0,4852072.0,21.7979,21.8433,21.7797,21.807,4852072.0
2016-02-16 12:30:00,24.0,24.0,23.95,23.97,2529372.0,21.807,21.807,21.7616,21.7797,2529372.0
2016-02-16 12:40:00,23.97,23.97,23.93,23.97,2663044.0,21.7797,21.7797,21.7434,21.7797,2663044.0
2016-02-16 12:50:00,23.97,24.02,23.95,24.01,3238272.0,21.7797,21.8252,21.7616,21.8161,3238272.0
2016-02-16 13:00:00,24.01,24.02,23.99,24.02,2765760.0,21.8161,21.8252,21.7979,21.8252,2765760.0
2016-02-16 13:10:00,24.02,24.06,24.02,24.05,2857960.0,21.8252,21.8615,21.8252,21.8524,2857960.0
2016-02-16 13:20:00,24.05,24.09,24.04,24.05,3366608.0,21.8524,21.8888,21.8433,21.8524,3366608.0
2016-02-16 13:30:00,24.05,24.06,24.02,24.03,4656344.0,21.8524,21.8615,21.8252,21.8343,4656344.0
2016-02-16 13:40:00,24.03,24.05,24.02,24.04,1869520.0,21.8343,21.8524,21.8252,21.8433,1869520.0
2016-02-16 13:50:00,24.04,24.1,24.04,24.07,2472668.0,21.8433,21.8979,21.8433,21.8706,2472668.0
2016-02-16 14:00:00,24.07,24.11,24.07,24.1,2392600.0,21.8706,21.9069,21.8706,21.8979,2392600.0
2016-02-16 14:10:00,24.1,24.12,24.1,24.11,2772148.0,21.8979,21.916,21.8979,21.9069,2772148.0
2016-02-16 14:20:00,24.11,24.16,24.09,24.16,3974356.0,21.9069,21.9524,21.8888,21.9524,3974356.0
2016-02-16 14:30:00,24.16,24.21,24.13,24.14,4621536.0,21.9524,21.9978,21.9251,21.9342,4621536.0
2016-02-16 14:40:00,24.14,24.17,24.12,24.14,3278444.0,21.9342,21.9615,21.916,21.9342,3278444.0
2016-02-16 14:50:00,24.14,24.16,24.12,24.12,5788964.0,21.9342,21.9524,21.916,21.916,5788964.0
2016-02-16 15:00:00,24.12,24.15,24.08,24.09,4609908.0,21.916,21.9433,21.8797,21.8888,4609908.0
2016-02-16 15:10:00,24.09,24.18,24.08,24.13,5132668.0,21.8888,21.9706,21.8797,21.9251,5132668.0
2016-02-16 15:20:00,24.13,24.2,24.12,24.17,4545068.0,21.9251,21.9887,21.916,21.9615,4545068.0
2016-02-16 15:30:00,24.17,24.18,24.14,24.15,5169648.0,21.9615,21.9706,21.9342,21.9433,5169648.0
2016-02-16 15:40:00,24.15,24.15,24.07,24.11,5017968.0,21.9433,21.9433,21.8706,21.9069,5017968.0
2016-02-16 15:50:00,24.11,24.17,24.03,24.16,11745696.0,21.9069,21.9615,21.8343,21.9524,11745696.0
2016-02-17 09:30:00,24.17,24.3,24.06,24.16,11936204.0,21.9615,22.0796,21.8615,21.9524,11936204.0
2016-02-17 09:40:00,24.16,24.23,24.04,24.12,8374844.0,21.9524,22.016,21.8433,21.916,8374844.0
2016-02-17 09:50:00,24.11,24.23,24.1,24.21,5121400.0,21.9069,22.016,21.8979,21.9978,5121400.0
2016-02-17 10:00:00,24.21,24.25,24.17,24.22,5316424.0,21.9978,22.0342,21.9615,22.0069,5316424.0
2016-02-17 10:10:00,24.22,24.25,24.19,24.24,3923932.0,22.0069,22.0342,21.9796,22.0251,3923932.0
2016-02-17 10:20:00,24.24,24.29,24.22,24.29,4576960.0,22.0251,22.0705,22.0069,22.0705,4576960.0
2016-02-17 10:30:00,24.29,24.29,24.21,24.21,5296552.0,22.0705,22.0705,21.9978,21.9978,5296552.0
2016-02-17 10:40:00,24.22,24.23,24.18,24.21,5300596.0,22.0069,22.016,21.9706,21.9978,5300596.0
2016-02-17 10:50:00,24.2,24.28,24.18,24.27,4484376.0,21.9887,22.0614,21.9706,22.0523,4484376.0
2016-02-17 11:00:00,24.27,24.3,24.24,24.29,4628416.0,22.0523,22.0796,22.0251,22.0705,4628416.0
2016-02-17 11:10:00,24.29,24.35,24.29,24.31,4097448.0,22.0705,22.125,22.0705,22.0887,4097448.0
2016-02-17 11:20:00,24.32,24.34,24.3,24.31,2937996.0,22.0978,22.1159,22.0796,22.0887,2937996.0
2016-02-17 11:30:00,24.31,24.34,24.26,24.28,3217128.0,22.0887,22.1159,22.0432,22.0614,3217128.0
2016-02-17 11:40:00,24.27,24.28,24.25,24.27,1877484.0,22.0523,22.0614,22.0342,22.0523,1877484.0
2016-02-17 11:50:00,24.27,24.29,24.24,24.25,3226188.0,22.0523,22.0705,22.0251,22.0342,3226188.0
2016-02-17 12:00:00,24.25,24.28,24.24,24.28,1919044.0,22.0342,22.0614,22.0251,22.0614,1919044.0
2016-02-17 12:10:00,24.28,24.32,24.27,24.31,2127164.0,22.0614,22.0978,22.0523,22.0887,2127164.0
2016-02-17 12:20:00,24.31,24.37,24.31,24.34,3273320.0,22.0887,22.1432,22.0887,22.1159,3273320.0
2016-02-17 12:30:00,24.35,24.43,24.34,24.43,4370732.0,22.125,22.1977,22.1159,22.1977,4370732.0
2016-02-17 12:40:00,24.43,24.46,24.43,24.44,3641364.0,22.1977,22.225,22.1977,22.2068,3641364.0
2016-02-17 12:50:00,24.44,24.49,24.42,24.43,3020720.0,22.2068,22.2522,22.1886,22.1977,3020720.0
2016-02-17 13:00:00,24.43,24.46,24.42,24.43,2757328.0,22.1977,22.225,22.1886,22.1977,2757328.0
2016-02-17 13:10:00,24.43,24.44,24.42,24.43,2041836.0,22.1977,22.2068,22.1886,22.1977,2041836.0
2016-02-17 13:20:00,24.43,24.43,24.41,24.43,1969636.0,22.1977,22.1977,22.1795,22.1977,1969636.0
2016-02-17 13:30:00,24.43,24.43,24.39,24.4,2553104.0,22.1977,22.1977,22.1614,22.1704,2553104.0
2016-02-17 13:40:00,24.4,24.45,24.4,24.43,1962112.0,22.1704,22.2159,22.1704,22.1977,1962112.0
2016-02-17 13:50:00,24.43,24.43,24.41,24.42,1208832.0,22.1977,22.1977,22.1795,22.1886,1208832.0
2016-02-17 14:00:00,24.42,24.49,24.4,24.48,3434616.0,22.1886,22.2522,22.1704,22.2431,3434616.0
2016-02-17 14:10:00,24.48,24.53,24.47,24.5,4348324.0,22.2431,22.2886,22.2341,22.2613,4348324.0
2016-02-17 14:20:00,24.5,24.55,24.5,24.53,2915048.0,22.2613,22.3067,22.2613,22.2886,2915048.0
2016-02-17 14:30:00,24.53,24.54,24.49,24.5,2316224.0,22.2886,22.2977,22.2522,22.2613,2316224.0
2016-02-17 14:40:00,24.5,24.54,24.5,24.51,2145380.0,22.2613,22.2977,22.2613,22.2704,2145380.0
2016-02-17 14:50:00,24.51,24.51,24.42,24.46,3698020.0,22.2704,22.2704,22.1886,22.225,3698020.0
2016-02-17 15:00:00,24.46,24.48,24.41,24.44,2794936.0,22.225,22.2431,22.1795,22.2068,2794936.0
2016-02-17 15:10:00,24.44,24.53,24.43,24.52,3325620.0,22.2068,22.2886,22.1977,22.2795,3325620.0
2016-02-17 15:20:00,24.52,24.53,24.46,24.5,3417048.0,22.2795,22.2886,22.225,22.2613,3417048.0
2016-02-17 15:30:00,24.5,24.55,24.48,24.55,5200180.0,22.2613,22.3067,22.2431,22.3067,5200180.0
2016-02-17 15:40:00,24.55,24.55,24.5,24.51,4080960.0,22.3067,22.3067,22.2613,22.2704,4080960.0
2016-02-17 15:50:00,24.51,24.53,24.49,24.53,9624936.0,22.2704,22.2886,22.2522,22.2886,9624936.0
2016-02-18 09:30:00,24.71,24.72,24.44,24.52,8904100.0,22.4521,22.4612,22.2068,22.2795,8904100.0
2016-02-18 09:40:00,24.52,24.56,24.46,24.48,4505276.0,22.2795,22.3158,22.225,22.2431,4505276.0
2016-02-18 09:50:00,24.48,24.5,24.4,24.4,4635500.0,22.2431,22.2613,22.1704,22.1704,4635500.0
2016-02-18 10:00:00,24.41,24.41,24.32,24.35,4768600.0,22.1795,22.1795,22.0978,22.125,4768600.0
2016-02-18 10:10:00,24.35,24.39,24.27,24.35,4626852.0,22.125,22.1614,22.0523,22.125,4626852.0
2016-02-18 10:20:00,24.35,24.37,24.28,24.36,4610956.0,22.125,22.1432,22.0614,22.1341,4610956.0
2016-02-18 10:30:00,24.36,24.42,24.32,24.32,3725124.0,22.1341,22.1886,22.0978,22.0978,3725124.0
2016-02-18 10:40:00,24.32,24.32,24.24,24.25,4832132.0,22.0978,22.0978,22.0251,22.0342,4832132.0
2016-02-18 10:50:00,24.25,24.29,24.25,24.25,2490376.0,22.0342,22.0705,22.0342,22.0342,2490376.0
2016-02-18 11:00:00,24.25,24.27,24.2,24.25,3467732.0,22.0342,22.0523,21.9887,22.0342,3467732.0
2016-02-18 11:10:00,24.25,24.29,24.22,24.24,2783192.0,22.0342,22.0705,22.0069,22.0251,2783192.0
2016-02-18 11:20:00,24.25,24.29,24.24,24.27,2252632.0,22.0342,22.0705,22.0251,22.0523,2252632.0
2016-02-18 11:30:00,24.27,24.28,24.24,24.25,2759448.0,22.0523,22.0614,22.0251,22.0342,2759448.0
2016-02-18 11:40:00,24.26,24.28,24.23,24.26,2125476.0,22.0432,22.0614,22.016,22.0432,2125476.0
2016-02-18 11:50:00,24.26,24.28,24.25,24.28,1598292.0,22.0432,22.0614,22.0342,22.0614,1598292.0
2016-02-18 12:00:00,24.28,24.29,24.25,24.26,1879296.0,22.0614,22.0705,22.0342,22.0432,1879296.0
2016-02-18 12:10:00,24.26,24.26,24.22,24.23,1938060.0,22.0432,22.0432,22.0069,22.016,1938060.0
2016-02-18 12:20:00,24.23,24.27,24.22,24.25,1774892.0,22.016,22.0523,22.0069,22.0342,1774892.0
2016-02-18 12:30:00,24.25,24.27,24.23,24.23,1756068.0,22.0342,22.0523,22.016,22.016,1756068.0
2016-02-18 12:40:00,24.23,24.23,24.13,24.15,3770688.0,22.016,22.016,21.9251,21.9433,3770688.0
2016-02-18 12:50:00,24.15,24.2,24.11,24.19,3643432.0,21.9433,21.9887,21.9069,21.9796,3643432.0
2016-02-18 13:00:00,24.19,24.25,24.18,24.25,2752936.0,21.9796,22.0342,21.9706,22.0342,2752936.0
2016-02-18 13:10:00,24.25,24.25,24.17,24.19,1609940.0,22.0342,22.0342,21.9615,21.9796,1609940.0
2016-02-18 13:20:00,24.18,24.22,24.17,24.21,1226516.0,21.9706,22.0069,21.9615,21.9978,1226516.0
2016-02-18 13:30:00,24.2,24.22,24.16,24.17,1319444.0,21.9887,22.0069,21.9524,21.9615,1319444.0
2016-02-18 13:40:00,24.17,24.17,24.1,24.13,3744224.0,21.9615,21.9615,21.8979,21.9251,3744224.0
2016-02-18 13:50:00,24.13,24.17,24.11,24.17,1629896.0,21.9251,21.9615,21.9069,21.9615,1629896.0
2016-02-18 14:00:00,24.17,24.19,24.15,24.18,1793148.0,21.9615,21.9796,21.9433,21.9706,1793148.0
2016-02-18 14:10:00,24.18,24.2,24.17,24.18,1799480.0,21.9706,21.9887,21.9615,21.9706,1799480.0
2016-02-18 14:20:00,24.19,24.24,24.18,24.23,1644300.0,21.9796,22.0251,21.9706,22.016,1644300.0
2016-02-18 14:30:00,24.23,24.25,24.22,24.23,2167976.0,22.016,22.0342,22.0069,22.016,2167976.0
2016-02-18 14:40:00,24.24,24.24,24.19,24.2,1690436.0,22.0251,22.0251,21.9796,21.9887,1690436.0
2016-02-18 14:50:00,24.2,24.22,24.2,24.21,1410020.0,21.9887,22.0069,21.9887,21.9978,1410020.0
2016-02-18 15:00:00,24.21,24.21,24.15,24.16,3113044.0,21.9978,21.9978,21.9433,21.9524,3113044.0
2016-02-18 15:10:00,24.16,24.18,24.07,24.07,4557144.0,21.9524,21.9706,21.8706,21.8706,4557144.0
2016-02-18 15:20:00,24.07,24.11,24.06,24.09,3637164.0,21.8706,21.9069,21.8615,21.8888,3637164.0
2016-02-18 15:30:00,24.09,24.12,24.08,24.11,3717032.0,21.8888,21.916,21.8797,21.9069,3717032.0
2016-02-18 15:40:00,24.11,24.11,24.02,24.04,4846764.0,21.9069,21.9069,21.8252,21.8433,4846764.0
2016-02-18 15:50:00,24.05,24.07,24.04,24.07,6618424.0,21.8524,21.8706,21.8433,21.8706,6618424.0
2016-02-19 09:30:00,24.0,24.05,23.95,23.99,13603776.0,21.807,21.8524,21.7616,21.7979,13603776.0
2016-02-19 09:40:00,23.99,24.13,23.99,24.04,5724892.0,21.7979,21.9251,21.7979,21.8433,5724892.0
2016-02-19 09:50:00,24.04,24.15,24.02,24.03,4251376.0,21.8433,21.9433,21.8252,21.8343,4251376.0
2016-02-19 10:00:00,24.02,24.05,23.96,24.05,4476988.0,21.8252,21.8524,21.7707,21.8524,4476988.0
2016-02-19 10:10:00,24.04,24.13,24.0,24.12,3714712.0,21.8433,21.9251,21.807,21.916,3714712.0
2016-02-19 10:20:00,24.11,24.13,24.06,24.12,3201616.0,21.9069,21.9251,21.8615,21.916,3201616.0
2016-02-19 10:30:00,24.11,24.17,24.09,24.1,4142144.0,21.9069,21.9615,21.8888,21.8979,4142144.0
2016-02-19 10:40:00,24.1,24.13,24.05,24.1,2897108.0,21.8979,21.9251,21.8524,21.8979,2897108.0
2016-02-19 10:50:00,24.1,24.13,24.08,24.09,1875860.0,21.8979,21.9251,21.8797,21.8888,1875860.0
2016-02-19 11:00:00,24.09,24.09,24.03,24.08,2495596.0,21.8888,21.8888,21.8343,21.8797,2495596.0
2016-02-19 11:10:00,24.08,24.14,24.08,24.1,2405696.0,21.8797,21.9342,21.8797,21.8979,2405696.0
2016-02-19 11:20:00,24.1,24.15,24.1,24.15,2307940.0,21.8979,21.9433,21.8979,21.9433,2307940.0
2016-02-19 11:30:00,24.15,24.19,24.09,24.11,3608944.0,21.9433,21.9796,21.8888,21.9069,3608944.0
2016-02-19 11:40:00,24.1,24.11,24.08,24.09,3031768.0,21.8979,21.9069,21.8797,21.8888,3031768.0
2016-02-19 11:50:00,24.09,24.11,24.06,24.07,2130600.0,21.8888,21.9069,21.8615,21.8706,2130600.0
2016-02-19 12:00:00,24.07,24.1,24.07,24.1,1206268.0,21.8706,21.8979,21.8706,21.8979,1206268.0
2016-02-19 12:10:00,24.09,24.12,24.08,24.08,1412668.0,21.8888,21.916,21.8797,21.8797,1412668.0
2016-02-19 12:20:00,24.08,24.1,24.06,24.07,1026884.0,21.8797,21.8979,21.8615,21.8706,1026884.0
2016-02-19 12:30:00,24.07,24.09,24.06,24.08,1358168.0,21.8706,21.8888,21.8615,21.8797,1358168.0
2016-02-19 12:40:00,24.07,24.1,24.07,24.08,1274600.0,21.8706,21.8979,21.8706,21.8797,1274600.0
2016-02-19 12:50:00,24.08,24.1,24.03,24.06,1664864.0,21.8797,21.8979,21.8343,21.8615,1664864.0
2016-02-19 13:00:00,24.05,24.08,24.02,24.03,1634936.0,21.8524,21.8797,21.8252,21.8343,1634936.0
2016-02-19 13:10:00,24.03,24.07,24.03,24.06,1500776.0,21.8343,21.8706,21.8343,21.8615,1500776.0
2016-02-19 13:20:00,24.06,24.07,24.05,24.07,1033672.0,21.8615,21.8706,21.8524,21.8706,1033672.0
2016-02-19 13:30:00,24.07,24.1,24.07,24.08,1632848.0,21.8706,21.8979,21.8706,21.8797,1632848.0
2016-02-19 13:40:00,24.08,24.08,24.04,24.04,1890608.0,21.8797,21.8797,21.8433,21.8433,1890608.0
2016-02-19 13:50:00,24.05,24.07,24.02,24.07,1754072.0,21.8524,21.8706,21.8252,21.8706,1754072.0
2016-02-19 14:00:00,24.07,24.08,24.05,24.06,1925732.0,21.8706,21.8797,21.8524,21.8615,1925732.0
2016-02-19 14:10:00,24.06,24.07,24.03,24.06,1769512.0,21.8615,21.8706,21.8343,21.8615,1769512.0
2016-02-19 14:20:00,24.06,24.1,24.04,24.05,1866236.0,21.8615,21.8979,21.8433,21.8524,1866236.0
2016-02-19 14:30:00,24.05,24.07,24.04,24.06,1702284.0,21.8524,21.8706,21.8433,21.8615,1702284.0
2016-02-19 14:40:00,24.05,24.07,24.04,24.05,1352048.0,21.8524,21.8706,21.8433,21.8524,1352048.0
2016-02-19 14:50:00,24.05,24.05,23.99,24.0,2938056.0,21.8524,21.8524,21.7979,21.807,2938056.0
2016-02-19 15:00:00,24.0,24.07,24.0,24.07,2768044.0,21.807,21.8706,21.807,21.8706,2768044.0
2016-02-19 15:10:00,24.07,24.07,24.04,24.05,2235792.0,21.8706,21.8706,21.8433,21.8524,2235792.0
2016-02-19 15:20:00,24.05,24.09,24.03,24.07,3644564.0,21.8524,21.8888,21.8343,21.8706,3644564.0
2016-02-19 15:30:00,24.07,24.08,24.02,24.08,3591236.0,21.8706,21.8797,21.8252,21.8797,3591236.0
2016-02-19 15:40:00,24.08,24.1,24.04,24.05,4075524.0,21.8797,21.8979,21.8433,21.8524,4075524.0
2016-02-19 15:50:00,24.05,24.06,23.99,24.01,7107392.0,21.8524,21.8615,21.7979,21.8161,7107392.0
2016-02-22 09:30:00,24.08,24.13,23.98,24.01,7220524.0,21.8797,21.9251,21.7888,21.8161,7220524.0
2016-02-22 09:40:00,24.01,24.09,24.0,24.09,5113692.0,21.8161,21.8888,21.807,21.8888,5113692.0
2016-02-22 09:50:00,24.1,24.18,24.08,24.14,8339112.0,21.8979,21.9706,21.8797,21.9342,8339112.0
2016-02-22 10:00:00,24.14,24.19,24.11,24.11,4947604.0,21.9342,21.9796,21.9069,21.9069,4947604.0
2016-02-22 10:10:00,24.11,24.14,24.03,24.04,4329912.0,21.9069,21.9342,21.8343,21.8433,4329912.0
2016-02-22 10:20:00,24.04,24.1,24.03,24.07,3277948.0,21.8433,21.8979,21.8343,21.8706,3277948.0
2016-02-22 10:30:00,24.08,24.09,24.06,24.09,2695588.0,21.8797,21.8888,21.8615,21.8888,2695588.0
2016-02-22 10:40:00,24.09,24.13,24.09,24.09,2401812.0,21.8888,21.9251,21.8888,21.8888,2401812.0
2016-02-22 10:50:00,24.09,24.11,24.04,24.07,2478376.0,21.8888,21.9069,21.8433,21.8706,2478376.0
2016-02-22 11:00:00,24.07,24.1,24.03,24.09,2553256.0,21.8706,21.8979,21.8343,21.8888,2553256.0
2016-02-22 11:10:00,24.09,24.1,24.03,24.04,2655376.0,21.8888,21.8979,21.8343,21.8433,2655376.0
2016-02-22 11:20:00,24.04,24.08,24.03,24.06,3030988.0,21.8433,21.8797,21.8343,21.8615,3030988.0
2016-02-22 11:30:00,24.06,24.07,23.99,24.0,3759880.0,21.8615,21.8706,21.7979,21.807,3759880.0
2016-02-22 11:40:00,24.0,24.03,23.99,24.03,1897488.0,21.807,21.8343,21.7979,21.8343,1897488.0
2016-02-22 11:50:00,24.03,24.06,24.02,24.06,2092880.0,21.8343,21.8615,21.8252,21.8615,2092880.0
2016-02-22 12:00:00,24.06,24.06,24.02,24.02,2271712.0,21.8615,21.8615,21.8252,21.8252,2271712.0
2016-02-22 12:10:00,24.02,24.08,24.02,24.07,2005816.0,21.8252,21.8797,21.8252,21.8706,2005816.0
2016-02-22 12:20:00,24.07,24.08,24.05,24.06,1628536.0,21.8706,21.8797,21.8524,21.8615,1628536.0
2016-02-22 12:30:00,24.07,24.08,24.04,24.06,2054408.0,21.8706,21.8797,21.8433,21.8615,2054408.0
2016-02-22 12:40:00,24.06,24.07,24.01,24.03,1719420.0,21.8615,21.8706,21.8161,21.8343,1719420.0
2016-02-22 12:50:00,24.03,24.04,24.0,24.01,1902696.0,21.8343,21.8433,21.807,21.8161,1902696.0
2016-02-22 13:00:00,24.01,24.07,24.0,24.06,2043336.0,21.8161,21.8706,21.807,21.8615,2043336.0
2016-02-22 13:10:00,24.06,24.07,24.04,24.05,1459248.0,21.8615,21.8706,21.8433,21.8524,1459248.0
2016-02-22 13:20:00,24.05,24.07,24.05,24.06,1409144.0,21.8524,21.8706,21.8524,21.8615,1409144.0
2016-02-22 13:30:00,24.06,24.11,24.05,24.11,2394724.0,21.8615,21.9069,21.8524,21.9069,2394724.0
2016-02-22 13:40:00,24.11,24.12,24.09,24.12,2061184.0,21.9069,21.916,21.8888,21.916,2061184.0
2016-02-22 13:50:00,24.12,24.13,24.07,24.12,2843012.0,21.916,21.9251,21.8706,21.916,2843012.0
2016-02-22 14:00:00,24.12,24.14,24.1,24.11,2084900.0,21.916,21.9342,21.8979,21.9069,2084900.0
2016-02-22 14:10:00,24.11,24.16,24.11,24.14,2776920.0,21.9069,21.9524,21.9069,21.9342,2776920.0
2016-02-22 14:20:00,24.15,24.15,24.1,24.12,2632388.0,21.9433,21.9433,21.8979,21.916,2632388.0
2016-02-22 14:30:00,24.12,24.14,24.07,24.13,5672768.0,21.916,21.9342,21.8706,21.9251,5672768.0
2016-02-22 14:40:00,24.13,24.14,24.11,24.12,1749292.0,21.9251,21.9342,21.9069,21.916,1749292.0
2016-02-22 14:50:00,24.12,24.18,24.11,24.15,2960912.0,21.916,21.9706,21.9069,21.9433,2960912.0
2016-02-22 15:00:00,24.16,24.16,24.1,24.11,2374652.0,21.9524,21.9524,21.8979,21.9069,2374652.0
2016-02-22 15:10:00,24.11,24.14,24.1,24.13,2089848.0,21.9069,21.9342,21.8979,21.9251,2089848.0
2016-02-22 15:20:00,24.13,24.17,24.11,24.15,2882932.0,21.9251,21.9615,21.9069,21.9433,2882932.0
2016-02-22 15:30:00,24.15,24.18,24.13,24.15,3120560.0,21.9433,21.9706,21.9251,21.9433,3120560.0
2016-02-22 15:40:00,24.16,24.18,24.15,24.16,3608384.0,21.9524,21.9706,21.9433,21.9524,3608384.0
2016-02-22 15:50:00,24.16,24.23,24.16,24.22,7268824.0,21.9524,22.016,21.9524,22.0069,7268824.0
2016-02-23 09:30:00,24.1,24.13,24.03,24.07,5372096.0,21.8979,21.9251,21.8343,21.8706,5372096.0
2016-02-23 09:40:00,24.07,24.1,24.04,24.05,3602604.0,21.8706,21.8979,21.8433,21.8524,3602604.0
2016-02-23 09:50:00,24.05,24.1,24.04,24.05,2626416.0,21.8524,21.8979,21.8433,21.8524,2626416.0
2016-02-23 10:00:00,24.04,24.06,23.95,23.95,4943236.0,21.8433,21.8615,21.7616,21.7616,4943236.0
2016-02-23 10:10:00,23.95,24.02,23.94,23.98,3561752.0,21.7616,21.8252,21.7525,21.7888,3561752.0
2016-02-23 10:20:00,23.98,24.0,23.93,23.95,4241264.0,21.7888,21.807,21.7434,21.7616,4241264.0
2016-02-23 10:30:00,23.95,23.96,23.88,23.89,3844892.0,21.7616,21.7707,21.698,21.7071,3844892.0
2016-02-23 10:40:00,23.89,23.92,23.85,23.87,3171720.0,21.7071,21.7343,21.6707,21.6889,3171720.0
2016-02-23 10:50:00,23.87,23.87,23.81,23.82,3116816.0,21.6889,21.6889,21.6344,21.6434,3116816.0
2016-02-23 11:00:00,23.82,23.84,23.78,23.79,3473132.0,21.6434,21.6616,21.6071,21.6162,3473132.0
2016-02-23 11:10:00,23.78,23.83,23.77,23.82,2709088.0,21.6071,21.6525,21.598,21.6434,2709088.0
2016-02-23 11:20:00,23.82,23.83,23.8,23.81,1554836.0,21.6434,21.6525,21.6253,21.6344,1554836.0
2016-02-23 11:30:00,23.81,23.85,23.79,23.84,2320824.0,21.6344,21.6707,21.6162,21.6616,2320824.0
2016-02-23 11:40:00,23.84,23.9,23.82,23.86,2169120.0,21.6616,21.7161,21.6434,21.6798,2169120.0
2016-02-23 11:50:00,23.86,23.87,23.82,23.83,1923332.0,21.6798,21.6889,21.6434,21.6525,1923332.0
2016-02-23 12:00:00,23.83,23.84,23.81,23.82,1317000.0,21.6525,21.6616,21.6344,21.6434,1317000.0
2016-02-23 12:10:00,23.81,23.82,23.79,23.82,1413408.0,21.6344,21.6434,21.6162,21.6434,1413408.0
2016-02-23 12:20:00,23.82,23.83,23.8,23.82,896080.0,21.6434,21.6525,21.6253,21.6434,896080.0
2016-02-23 12:30:00,23.82,23.83,23.81,23.83,820404.0,21.6434,21.6525,21.6344,21.6525,820404.0
2016-02-23 12:40:00,23.83,23.85,23.82,23.85,1102480.0,21.6525,21.6707,21.6434,21.6707,1102480.0
2016-02-23 12:50:00,23.85,23.85,23.81,23.83,981144.0,21.6707,21.6707,21.6344,21.6525,981144.0
2016-02-23 13:00:00,23.82,23.83,23.8,23.81,1176508.0,21.6434,21.6525,21.6253,21.6344,1176508.0
2016-02-23 13:10:00,23.81,23.82,23.77,23.78,1507672.0,21.6344,21.6434,21.598,21.6071,1507672.0
2016-02-23 13:20:00,23.78,23.79,23.77,23.78,1154844.0,21.6071,21.6162,21.598,21.6071,1154844.0
2016-02-23 13:30:00,23.78,23.79,23.74,23.79,2691920.0,21.6071,21.6162,21.5708,21.6162,2691920.0
2016-02-23 13:40:00,23.78,23.79,23.75,23.75,1512648.0,21.6071,21.6162,21.5798,21.5798,1512648.0
2016-02-23 13:50:00,23.75,23.79,23.75,23.79,1296144.0,21.5798,21.6162,21.5798,21.6162,1296144.0
2016-02-23 14:00:00,23.79,23.81,23.78,23.78,1532200.0,21.6162,21.6344,21.6071,21.6071,1532200.0
2016-02-23 14:10:00,23.78,23.81,23.77,23.79,1906820.0,21.6071,21.6344,21.598,21.6162,1906820.0
2016-02-23 14:20:00,23.79,23.8,23.78,23.78,1334696.0,21.6162,21.6253,21.6071,21.6071,1334696.0
2016-02-23 14:30:00,23.78,23.8,23.77,23.78,1386112.0,21.6071,21.6253,21.598,21.6071,1386112.0
2016-02-23 14:40:00,23.78,23.78,23.74,23.76,1649428.0,21.6071,21.6071,21.5708,21.5889,1649428.0
2016-02-23 14:50:00,23.76,23.78,23.71,23.73,2580632.0,21.5889,21.6071,21.5435,21.5617,2580632.0
2016-02-23 15:00:00,23.73,23.75,23.69,23.7,2817060.0,21.5617,21.5798,21.5253,21.5344,2817060.0
2016-02-23 15:10:00,23.7,23.71,23.68,23.68,2697972.0,21.5344,21.5435,21.5162,21.5162,2697972.0
2016-02-23 15:20:00,23.68,23.7,23.67,23.68,3109804.0,21.5162,21.5344,21.5072,21.5162,3109804.0
2016-02-23 15:30:00,23.69,23.74,23.68,23.71,5077356.0,21.5253,21.5708,21.5162,21.5435,5077356.0
2016-02-23 15:40:00,23.72,23.74,23.69,23.71,5346352.0,21.5526,21.5708,21.5253,21.5435,5346352.0
2016-02-23 15:50:00,23.71,23.72,23.64,23.67,9518088.0,21.5435,21.5526,21.4799,21.5072,9518088.0
2016-02-24 09:30:00,23.5,23.62,23.44,23.55,9149804.0,21.3527,21.4617,21.2982,21.3981,9149804.0
2016-02-24 09:40:00,23.55,23.63,23.5,23.52,5205372.0,21.3981,21.4708,21.3527,21.3709,5205372.0
2016-02-24 09:50:00,23.52,23.52,23.38,23.39,7267780.0,21.3709,21.3709,21.2437,21.2527,7267780.0
2016-02-24 10:00:00,23.39,23.45,23.33,23.45,4787572.0,21.2527,21.3073,21.1982,21.3073,4787572.0
2016-02-24 10:10:00,23.45,23.49,23.42,23.44,3982736.0,21.3073,21.3436,21.28,21.2982,3982736.0
2016-02-24 10:20:00,23.43,23.5,23.4,23.47,3671208.0,21.2891,21.3527,21.2618,21.3254,3671208.0
2016-02-24 10:30:00,23.47,23.55,23.42,23.53,3941796.0,21.3254,21.3981,21.28,21.3799,3941796.0
2016-02-24 10:40:00,23.53,23.55,23.5,23.52,2819944.0,21.3799,21.3981,21.3527,21.3709,2819944.0
2016-02-24 10:50:00,23.52,23.54,23.47,23.53,2344864.0,21.3709,21.389,21.3254,21.3799,2344864.0
2016-02-24 11:00:00,23.53,23.54,23.45,23.47,1685216.0,21.3799,21.389,21.3073,21.3254,1685216.0
2016-02-24 11:10:00,23.48,23.48,23.38,23.4,2271536.0,21.3345,21.3345,21.2437,21.2618,2271536.0
2016-02-24 11:20:00,23.4,23.43,23.38,23.4,1961016.0,21.2618,21.2891,21.2437,21.2618,1961016.0
2016-02-24 11:30:00,23.4,23.46,23.38,23.46,2101080.0,21.2618,21.3163,21.2437,21.3163,2101080.0
2016-02-24 11:40:00,23.46,23.53,23.45,23.52,2519024.0,21.3163,21.3799,21.3073,21.3709,2519024.0
2016-02-24 11:50:00,23.52,23.58,23.52,23.56,2315240.0,21.3709,21.4254,21.3709,21.4072,2315240.0
2016-02-24 12:00:00,23.56,23.62,23.56,23.6,2295424.0,21.4072,21.4617,21.4072,21.4435,2295424.0
2016-02-24 12:10:00,23.6,23.64,23.6,23.61,2576920.0,21.4435,21.4799,21.4435,21.4526,2576920.0
2016-02-24 12:20:00,23.61,23.66,23.59,23.59,1476800.0,21.4526,21.4981,21.4345,21.4345,1476800.0
2016-02-24 12:30:00,23.59,23.61,23.55,23.6,1372140.0,21.4345,21.4526,21.3981,21.4435,1372140.0
2016-02-24 12:40:00,23.6,23.68,23.58,23.67,1829800.0,21.4435,21.5162,21.4254,21.5072,1829800.0
2016-02-24 12:50:00,23.67,23.72,23.64,23.69,2221808.0,21.5072,21.5526,21.4799,21.5253,2221808.0
2016-02-24 13:00:00,23.69,23.8,23.69,23.77,3621232.0,21.5253,21.6253,21.5253,21.598,3621232.0
2016-02-24 13:10:00,23.77,23.78,23.73,23.73,2676124.0,21.598,21.6071,21.5617,21.5617,2676124.0
2016-02-24 13:20:00,23.74,23.79,23.73,23.76,2458060.0,21.5708,21.6162,21.5617,21.5889,2458060.0
2016-02-24 13:30:00,23.77,23.77,23.73,23.75,1790668.0,21.598,21.598,21.5617,21.5798,1790668.0
2016-02-24 13:40:00,23.75,23.78,23.74,23.77,1816540.0,21.5798,21.6071,21.5708,21.598,1816540.0
2016-02-24 13:50:00,23.77,23.83,23.75,23.75,2591096.0,21.598,21.6525,21.5798,21.5798,2591096.0
2016-02-24 14:00:00,23.75,23.85,23.75,23.84,2314412.0,21.5798,21.6707,21.5798,21.6616,2314412.0
2016-02-24 14:10:00,23.84,23.87,23.81,23.83,2601600.0,21.6616,21.6889,21.6344,21.6525,2601600.0
2016-02-24 14:20:00,23.83,23.9,23.82,23.88,3014296.0,21.6525,21.7161,21.6434,21.698,3014296.0
2016-02-24 14:30:00,23.88,23.91,23.85,23.91,2437156.0,21.698,21.7252,21.6707,21.7252,2437156.0
2016-02-24 14:40:00,23.91,23.93,23.88,23.9,2158748.0,21.7252,21.7434,21.698,21.7161,2158748.0
2016-02-24 14:50:00,23.9,23.94,23.88,23.93,2272844.0,21.7161,21.7525,21.698,21.7434,2272844.0
2016-02-24 15:00:00,23.93,23.94,23.9,23.93,3460876.0,21.7434,21.7525,21.7161,21.7434,3460876.0
2016-02-24 15:10:00,23.93,23.98,23.92,23.98,4443996.0,21.7434,21.7888,21.7343,21.7888,4443996.0
2016-02-24 15:20:00,23.98,24.03,23.96,24.02,4107616.0,21.7888,21.8343,21.7707,21.8252,4107616.0
2016-02-24 15:30:00,24.02,24.08,24.0,24.07,4733356.0,21.8252,21.8797,21.807,21.8706,4733356.0
2016-02-24 15:40:00,24.07,24.1,23.99,23.99,4442212.0,21.8706,21.8979,21.7979,21.7979,4442212.0
2016-02-24 15:50:00,23.99,24.06,23.99,24.03,5414820.0,21.7979,21.8615,21.7979,21.8343,5414820.0
2016-02-25 09:30:00,24.01,24.06,23.82,23.85,7628200.0,21.8161,21.8615,21.6434,21.6707,7628200.0
2016-02-25 09:40:00,23.85,23.93,23.81,23.93,4656376.0,21.6707,21.7434,21.6344,21.7434,4656376.0
2016-02-25 09:50:00,23.93,23.96,23.86,23.88,3507752.0,21.7434,21.7707,21.6798,21.698,3507752.0
2016-02-25 10:00:00,23.88,23.9,23.84,23.85,2950424.0,21.698,21.7161,21.6616,21.6707,2950424.0
2016-02-25 10:10:00,23.85,23.9,23.83,23.86,2664072.0,21.6707,21.7161,21.6525,21.6798,2664072.0
2016-02-25 10:20:00,23.86,23.98,23.86,23.95,2728024.0,21.6798,21.7888,21.6798,21.7616,2728024.0
2016-02-25 10:30:00,23.95,23.99,23.88,23.97,2676864.0,21.7616,21.7979,21.698,21.7797,2676864.0
2016-02-25 10:40:00,23.97,24.06,23.96,24.06,2810724.0,21.7797,21.8615,21.7707,21.8615,2810724.0
2016-02-25 10:50:00,24.06,24.11,24.0,24.0,2882836.0,21.8615,21.9069,21.807,21.807,2882836.0
2016-02-25 11:00:00,24.0,24.0,23.94,24.0,2603500.0,21.807,21.807,21.7525,21.807,2603500.0
2016-02-25 11:10:00,24.0,24.03,23.96,23.99,1658016.0,21.807,21.8343,21.7707,21.7979,1658016.0
2016-02-25 11:20:00,23.98,24.05,23.98,24.02,1502236.0,21.7888,21.8524,21.7888,21.8252,1502236.0
2016-02-25 11:30:00,24.02,24.05,23.97,23.97,2190156.0,21.8252,21.8524,21.7797,21.7797,2190156.0
2016-02-25 11:40:00,23.97,23.97,23.91,23.93,1995204.0,21.7797,21.7797,21.7252,21.7434,1995204.0
2016-02-25 11:50:00,23.93,23.97,23.93,23.96,2181500.0,21.7434,21.7797,21.7434,21.7707,2181500.0
2016-02-25 12:00:00,23.96,23.98,23.95,23.97,1350072.0,21.7707,21.7888,21.7616,21.7797,1350072.0
2016-02-25 12:10:00,23.97,23.98,23.91,23.92,1315856.0,21.7797,21.7888,21.7252,21.7343,1315856.0
2016-02-25 12:20:00,23.92,23.96,23.92,23.94,1102220.0,21.7343,21.7707,21.7343,21.7525,1102220.0
2016-02-25 12:30:00,23.94,23.94,23.91,23.92,1067192.0,21.7525,21.7525,21.7252,21.7343,1067192.0
2016-02-25 12:40:00,23.92,23.93,23.9,23.92,1294020.0,21.7343,21.7434,21.7161,21.7343,1294020.0
2016-02-25 12:50:00,23.92,23.95,23.91,23.93,1460820.0,21.7343,21.7616,21.7252,21.7434,1460820.0
2016-02-25 13:00:00,23.93,23.95,23.93,23.94,1390600.0,21.7434,21.7616,21.7434,21.7525,1390600.0
2016-02-25 13:10:00,23.94,23.98,23.93,23.98,1430840.0,21.7525,21.7888,21.7434,21.7888,1430840.0
2016-02-25 13:20:00,23.98,24.02,23.98,24.02,1455236.0,21.7888,21.8252,21.7888,21.8252,1455236.0
2016-02-25 13:30:00,24.02,24.08,24.01,24.08,1904564.0,21.8252,21.8797,21.8161,21.8797,1904564.0
2016-02-25 13:40:00,24.08,24.1,24.06,24.06,2223108.0,21.8797,21.8979,21.8615,21.8615,2223108.0
2016-02-25 13:50:00,24.06,24.09,24.06,24.08,1975828.0,21.8615,21.8888,21.8615,21.8797,1975828.0
2016-02-25 14:00:00,24.08,24.08,24.05,24.05,1786692.0,21.8797,21.8797,21.8524,21.8524,1786692.0
2016-02-25 14:10:00,24.05,24.09,24.05,24.08,1649408.0,21.8524,21.8888,21.8524,21.8797,1649408.0
2016-02-25 14:20:00,24.08,24.09,24.04,24.07,2006516.0,21.8797,21.8888,21.8433,21.8706,2006516.0
2016-02-25 14:30:00,24.07,24.07,24.03,24.03,1357452.0,21.8706,21.8706,21.8343,21.8343,1357452.0
2016-02-25 14:40:00,24.04,24.04,23.99,23.99,2197580.0,21.8433,21.8433,21.7979,21.7979,2197580.0
2016-02-25 14:50:00,23.99,24.0,23.96,24.0,1468572.0,21.7979,21.807,21.7707,21.807,1468572.0
2016-02-25 15:00:00,23.99,24.07,23.99,24.06,2306168.0,21.7979,21.8706,21.7979,21.8615,2306168.0
2016-02-25 15:10:00,24.06,24.1,24.05,24.09,2004848.0,21.8615,21.8979,21.8524,21.8888,2004848.0
2016-02-25 15:20:00,24.09,24.1,24.05,24.05,1851156.0,21.8888,21.8979,21.8524,21.8524,1851156.0
2016-02-25 15:30:00,24.05,24.11,24.02,24.11,3094876.0,21.8524,21.9069,21.8252,21.9069,3094876.0
2016-02-25 15:40:00,24.11,24.13,24.1,24.11,3511564.0,21.9069,21.9251,21.8979,21.9069,3511564.0
2016-02-25 15:50:00,24.11,24.19,24.11,24.19,6919756.0,21.9069,21.9796,21.9069,21.9796,6919756.0
2016-02-26 09:30:00,24.3,24.41,24.29,24.38,8674036.0,22.0796,22.1795,22.0705,22.1523,8674036.0
2016-02-26 09:40:00,24.38,24.42,24.31,24.35,4746384.0,22.1523,22.1886,22.0887,22.125,4746384.0
2016-02-26 09:50:00,24.34,24.39,24.33,24.38,3379480.0,22.1159,22.1614,22.1068,22.1523,3379480.0
2016-02-26 10:00:00,24.38,24.38,24.31,24.31,3875800.0,22.1523,22.1523,22.0887,22.0887,3875800.0
2016-02-26 10:10:00,24.31,24.38,24.31,24.32,2798256.0,22.0887,22.1523,22.0887,22.0978,2798256.0
2016-02-26 10:20:00,24.32,24.34,24.27,24.3,2970268.0,22.0978,22.1159,22.0523,22.0796,2970268.0
2016-02-26 10:30:00,24.3,24.4,24.3,24.39,2705120.0,22.0796,22.1704,22.0796,22.1614,2705120.0
2016-02-26 10:40:00,24.39,24.43,24.38,24.43,3174564.0,22.1614,22.1977,22.1523,22.1977,3174564.0
2016-02-26 10:50:00,24.42,24.43,24.39,24.42,2233656.0,22.1886,22.1977,22.1614,22.1886,2233656.0
2016-02-26 11:00:00,24.42,24.51,24.41,24.49,6289512.0,22.1886,22.2704,22.1795,22.2522,6289512.0
2016-02-26 11:10:00,24.49,24.5,24.43,24.44,2219812.0,22.2522,22.2613,22.1977,22.2068,2219812.0
2016-02-26 11:20:00,24.44,24.44,24.38,24.38,2293652.0,22.2068,22.2068,22.1523,22.1523,2293652.0
2016-02-26 11:30:00,24.38,24.38,24.34,24.34,2864560.0,22.1523,22.1523,22.1159,22.1159,2864560.0
2016-02-26 11:40:00,24.34,24.38,24.33,24.36,2355200.0,22.1159,22.1523,22.1068,22.1341,2355200.0
2016-02-26 11:50:00,24.36,24.36,24.34,24.35,1549172.0,22.1341,22.1341,22.1159,22.125,1549172.0
2016-02-26 12:00:00,24.35,24.35,24.24,24.3,3709148.0,22.125,22.125,22.0251,22.0796,3709148.0
2016-02-26 12:10:00,24.3,24.35,24.27,24.31,1970080.0,22.0796,22.125,22.0523,22.0887,1970080.0
2016-02-26 12:20:00,24.31,24.34,24.28,24.3,1410612.0,22.0887,22.1159,22.0614,22.0796,1410612.0
2016-02-26 12:30:00,24.3,24.33,24.28,24.29,792916.0,22.0796,22.1068,22.0614,22.0705,792916.0
2016-02-26 12:40:00,24.29,24.31,24.25,24.27,1651864.0,22.0705,22.0887,22.0342,22.0523,1651864.0
2016-02-26 12:50:00,24.27,24.31,24.24,24.28,1856520.0,22.0523,22.0887,22.0251,22.0614,1856520.0
2016-02-26 13:00:00,24.28,24.33,24.27,24.3,1279968.0,22.0614,22.1068,22.0523,22.0796,1279968.0
2016-02-26 13:10:00,24.3,24.31,24.25,24.27,1321728.0,22.0796,22.0887,22.0342,22.0523,1321728.0
2016-02-26 13:20:00,24.28,24.28,24.22,24.22,1631708.0,22.0614,22.0614,22.0069,22.0069,1631708.0
2016-02-26 13:30:00,24.22,24.27,24.22,24.23,1520452.0,22.0069,22.0523,22.0069,22.016,1520452.0
2016-02-26 13:40:00,24.23,24.23,24.15,24.2,3116836.0,22.016,22.016,21.9433,21.9887,3116836.0
2016-02-26 13:50:00,24.2,24.23,24.18,24.22,2140768.0,21.9887,22.016,21.9706,22.0069,2140768.0
2016-02-26 14:00:00,24.22,24.26,24.22,24.24,1267884.0,22.0069,22.0432,22.0069,22.0251,1267884.0
2016-02-26 14:10:00,24.24,24.25,24.21,24.23,1307836.0,22.0251,22.0342,21.9978,22.016,1307836.0
2016-02-26 14:20:00,24.23,24.25,24.22,24.25,1499116.0,22.016,22.0342,22.0069,22.0342,1499116.0
2016-02-26 14:30:00,24.25,24.25,24.17,24.17,2060176.0,22.0342,22.0342,21.9615,21.9615,2060176.0
2016-02-26 14:40:00,24.17,24.23,24.15,24.21,1558620.0,21.9615,22.016,21.9433,21.9978,1558620.0
2016-02-26 14:50:00,24.21,24.21,24.17,24.18,1565004.0,21.9978,21.9978,21.9615,21.9706,1565004.0
2016-02-26 15:00:00,24.18,24.28,24.17,24.27,2707200.0,21.9706,22.0614,21.9615,22.0523,2707200.0
2016-02-26 15:10:00,24.26,24.28,24.23,24.25,1644884.0,22.0432,22.0614,22.016,22.0342,1644884.0
2016-02-26 15:20:00,24.25,24.27,24.23,24.24,1721212.0,22.0342,22.0523,22.016,22.0251,1721212.0
2016-02-26 15:30:00,24.24,24.28,24.24,24.25,2433304.0,22.0251,22.0614,22.0251,22.0342,2433304.0
2016-02-26 15:40:00,24.25,24.27,24.24,24.25,2671484.0,22.0342,22.0523,22.0251,22.0342,2671484.0
2016-02-26 15:50:00,24.25,24.26,24.22,24.23,5585060.0,22.0342,22.0432,22.0069,22.016,5585060.0
2016-02-29 09:30:00,24.22,24.39,24.19,24.38,6130432.0,22.0069,22.1614,21.9796,22.1523,6130432.0
2016-02-29 09:40:00,24.38,24.4,24.31,24.34,4425736.0,22.1523,22.1704,22.0887,22.1159,4425736.0
2016-02-29 09:50:00,24.34,24.42,24.33,24.39,5370252.0,22.1159,22.1886,22.1068,22.1614,5370252.0
2016-02-29 10:00:00,24.39,24.43,24.33,24.36,2638872.0,22.1614,22.1977,22.1068,22.1341,2638872.0
2016-02-29 10:10:00,24.37,24.44,24.34,24.43,3131244.0,22.1432,22.2068,22.1159,22.1977,3131244.0
2016-02-29 10:20:00,24.43,24.47,24.4,24.42,2232996.0,22.1977,22.2341,22.1704,22.1886,2232996.0
2016-02-29 10:30:00,24.42,24.43,24.39,24.41,1694504.0,22.1886,22.1977,22.1614,22.1795,1694504.0
2016-02-29 10:40:00,24.42,24.48,24.4,24.46,1767248.0,22.1886,22.2431,22.1704,22.225,1767248.0
2016-02-29 10:50:00,24.46,24.49,24.45,24.47,1853172.0,22.225,22.2522,22.2159,22.2341,1853172.0
2016-02-29 11:00:00,24.47,24.49,24.44,24.47,1862596.0,22.2341,22.2522,22.2068,22.2341,1862596.0
2016-02-29 11:10:00,24.48,24.54,24.47,24.54,3287432.0,22.2431,22.2977,22.2341,22.2977,3287432.0
2016-02-29 11:20:00,24.54,24.56,24.49,24.5,2949120.0,22.2977,22.3158,22.2522,22.2613,2949120.0
2016-02-29 11:30:00,24.49,24.54,24.48,24.54,2490064.0,22.2522,22.2977,22.2431,22.2977,2490064.0
2016-02-29 11:40:00,24.53,24.54,24.5,24.51,2545972.0,22.2886,22.2977,22.2613,22.2704,2545972.0
2016-02-29 11:50:00,24.5,24.53,24.49,24.5,1241348.0,22.2613,22.2886,22.2522,22.2613,1241348.0
2016-02-29 12:00:00,24.5,24.5,24.46,24.46,1480836.0,22.2613,22.2613,22.225,22.225,1480836.0
2016-02-29 12:10:00,24.46,24.52,24.45,24.51,1629132.0,22.225,22.2795,22.2159,22.2704,1629132.0
2016-02-29 12:20:00,24.51,24.51,24.43,24.46,1478684.0,22.2704,22.2704,22.1977,22.225,1478684.0
2016-02-29 12:30:00,24.46,24.47,24.41,24.41,2363792.0,22.225,22.2341,22.1795,22.1795,2363792.0
2016-02-29 12:40:00,24.42,24.47,24.42,24.46,2179836.0,22.1886,22.2341,22.1886,22.225,2179836.0
2016-02-29 12:50:00,24.46,24.48,24.46,24.48,1919468.0,22.225,22.2431,22.225,22.2431,1919468.0
2016-02-29 13:00:00,24.48,24.5,24.46,24.48,2171720.0,22.2431,22.2613,22.225,22.2431,2171720.0
2016-02-29 13:10:00,24.48,24.49,24.43,24.46,1848732.0,22.2431,22.2522,22.1977,22.225,1848732.0
2016-02-29 13:20:00,24.46,24.48,24.43,24.43,1187024.0,22.225,22.2431,22.1977,22.1977,1187024.0
2016-02-29 13:30:00,24.43,24.43,24.39,24.42,2043628.0,22.1977,22.1977,22.1614,22.1886,2043628.0
2016-02-29 13:40:00,24.42,24.43,24.39,24.43,1378292.0,22.1886,22.1977,22.1614,22.1977,1378292.0
2016-02-29 13:50:00,24.43,24.43,24.41,24.43,1112708.0,22.1977,22.1977,22.1795,22.1977,1112708.0
2016-02-29 14:00:00,24.43,24.43,24.37,24.39,1743776.0,22.1977,22.1977,22.1432,22.1614,1743776.0
2016-02-29 14:10:00,24.38,24.39,24.34,24.34,2016244.0,22.1523,22.1614,22.1159,22.1159,2016244.0
2016-02-29 14:20:00,24.34,24.37,24.3,24.37,2553880.0,22.1159,22.1432,22.0796,22.1432,2553880.0
2016-02-29 14:30:00,24.37,24.4,24.36,24.39,2414572.0,22.1432,22.1704,22.1341,22.1614,2414572.0
2016-02-29 14:40:00,24.39,24.39,24.3,24.34,2464936.0,22.1614,22.1614,22.0796,22.1159,2464936.0
2016-02-29 14:50:00,24.34,24.36,24.32,24.34,1429104.0,22.1159,22.1341,22.0978,22.1159,1429104.0
2016-02-29 15:00:00,24.34,24.34,24.26,24.28,2119128.0,22.1159,22.1159,22.0432,22.0614,2119128.0
2016-02-29 15:10:00,24.28,24.29,24.25,24.27,2524108.0,22.0614,22.0705,22.0342,22.0523,2524108.0
2016-02-29 15:20:00,24.27,24.32,24.26,24.31,2567968.0,22.0523,22.0978,22.0432,22.0887,2567968.0
2016-02-29 15:30:00,24.31,24.34,24.28,24.34,2536008.0,22.0887,22.1159,22.0614,22.1159,2536008.0
2016-02-29 15:40:00,24.34,24.34,24.29,24.31,4295064.0,22.1159,22.1159,22.0705,22.0887,4295064.0
2016-02-29 15:50:00,24.31,24.31,24.16,24.16,9527980.0,22.0887,22.0887,21.9524,21.9524,9527980.0
2016-03-01 09:30:00,24.41,24.51,24.36,24.43,9107892.0,22.1795,22.2704,22.1341,22.1977,9107892.0
2016-03-01 09:40:00,24.43,24.49,24.38,24.46,5544796.0,22.1977,22.2522,22.1523,22.225,5544796.0
2016-03-01 09:50:00,24.46,24.5,24.44,24.49,3816744.0,22.225,22.2613,22.2068,22.2522,3816744.0
2016-03-01 10:00:00,24.49,24.59,24.49,24.56,6117312.0,22.2522,22.3431,22.2522,22.3158,6117312.0
2016-03-01 10:10:00,24.56,24.59,24.49,24.5,3709900.0,22.3158,22.3431,22.2522,22.2613,3709900.0
2016-03-01 10:20:00,24.5,24.67,24.5,24.65,7223112.0,22.2613,22.4158,22.2613,22.3976,7223112.0
2016-03-01 10:30:00,24.64,24.7,24.63,24.68,4572516.0,22.3885,22.443,22.3794,22.4249,4572516.0
2016-03-01 10:40:00,24.68,24.69,24.64,24.67,2884508.0,22.4249,22.434,22.3885,22.4158,2884508.0
2016-03-01 10:50:00,24.67,24.7,24.66,24.68,2963420.0,22.4158,22.443,22.4067,22.4249,2963420.0
2016-03-01 11:00:00,24.68,24.72,24.68,24.7,3202848.0,22.4249,22.4612,22.4249,22.443,3202848.0
2016-03-01 11:10:00,24.7,24.76,24.7,24.75,3722980.0,22.443,22.4976,22.443,22.4885,3722980.0
2016-03-01 11:20:00,24.75,24.84,24.75,24.82,5370904.0,22.4885,22.5702,22.4885,22.5521,5370904.0
2016-03-01 11:30:00,24.82,24.88,24.82,24.87,4879012.0,22.5521,22.6066,22.5521,22.5975,4879012.0
2016-03-01 11:40:00,24.87,24.97,24.87,24.96,5570764.0,22.5975,22.6884,22.5975,22.6793,5570764.0
2016-03-01 11:50:00,24.95,25.0,24.95,24.98,7677280.0,22.6702,22.7156,22.6702,22.6975,7677280.0
2016-03-01 12:00:00,24.98,25.08,24.98,24.99,8365364.0,22.6975,22.7883,22.6975,22.7065,8365364.0
2016-03-01 12:10:00,24.99,25.0,24.94,24.97,5579472.0,22.7065,22.7156,22.6611,22.6884,5579472.0
2016-03-01 12:20:00,24.97,24.99,24.93,24.98,3114480.0,22.6884,22.7065,22.652,22.6975,3114480.0
2016-03-01 12:30:00,24.98,25.02,24.97,24.97,4119020.0,22.6975,22.7338,22.6884,22.6884,4119020.0
2016-03-01 12:40:00,24.97,25.02,24.95,24.95,3381340.0,22.6884,22.7338,22.6702,22.6702,3381340.0
2016-03-01 12:50:00,24.95,25.07,24.94,25.07,4158708.0,22.6702,22.7792,22.6611,22.7792,4158708.0
2016-03-01 13:00:00,25.07,25.07,25.0,25.07,4470676.0,22.7792,22.7792,22.7156,22.7792,4470676.0
2016-03-01 13:10:00,25.07,25.12,24.98,25.11,4639912.0,22.7792,22.8247,22.6975,22.8156,4639912.0
2016-03-01 13:20:00,25.11,25.14,25.08,25.14,4593812.0,22.8156,22.8428,22.7883,22.8428,4593812.0
2016-03-01 13:30:00,25.14,25.17,25.11,25.14,4398128.0,22.8428,22.8701,22.8156,22.8428,4398128.0
2016-03-01 13:40:00,25.14,25.15,25.11,25.14,3240920.0,22.8428,22.8519,22.8156,22.8428,3240920.0
2016-03-01 13:50:00,25.14,25.14,25.02,25.07,4201176.0,22.8428,22.8428,22.7338,22.7792,4201176.0
2016-03-01 14:00:00,25.07,25.15,25.06,25.14,3678716.0,22.7792,22.8519,22.7701,22.8428,3678716.0
2016-03-01 14:10:00,25.14,25.16,25.1,25.13,3479656.0,22.8428,22.861,22.8065,22.8337,3479656.0
2016-03-01 14:20:00,25.13,25.14,25.08,25.12,2704300.0,22.8337,22.8428,22.7883,22.8247,2704300.0
2016-03-01 14:30:00,25.12,25.15,25.09,25.09,2848904.0,22.8247,22.8519,22.7974,22.7974,2848904.0
2016-03-01 14:40:00,25.09,25.14,25.08,25.13,2848620.0,22.7974,22.8428,22.7883,22.8337,2848620.0
2016-03-01 14:50:00,25.13,25.18,25.13,25.17,2519080.0,22.8337,22.8792,22.8337,22.8701,2519080.0
2016-03-01 15:00:00,25.17,25.19,25.14,25.16,2978708.0,22.8701,22.8883,22.8428,22.861,2978708.0
2016-03-01 15:10:00,25.16,25.17,25.13,25.15,3352524.0,22.861,22.8701,22.8337,22.8519,3352524.0
2016-03-01 15:20:00,25.15,25.15,25.11,25.11,3540312.0,22.8519,22.8519,22.8156,22.8156,3540312.0
2016-03-01 15:30:00,25.11,25.12,25.08,25.08,4137452.0,22.8156,22.8247,22.7883,22.7883,4137452.0
2016-03-01 15:40:00,25.08,25.11,25.06,25.08,4363492.0,22.7883,22.8156,22.7701,22.7883,4363492.0
2016-03-01 15:50:00,25.08,25.14,25.06,25.13,11038356.0,22.7883,22.8428,22.7701,22.8337,11038356.0
2016-03-02 09:30:00,25.13,25.22,25.04,25.07,8522288.0,22.8337,22.9155,22.752,22.7792,8522288.0
2016-03-02 09:40:00,25.07,25.13,25.06,25.11,4578100.0,22.7792,22.8337,22.7701,22.8156,4578100.0
2016-03-02 09:50:00,25.11,25.14,25.02,25.05,5628612.0,22.8156,22.8428,22.7338,22.7611,5628612.0
2016-03-02 10:00:00,25.05,25.06,24.98,25.05,5042112.0,22.7611,22.7701,22.6975,22.7611,5042112.0
2016-03-02 10:10:00,25.05,25.08,25.0,25.04,4079884.0,22.7611,22.7883,22.7156,22.752,4079884.0
2016-03-02 10:20:00,25.03,25.04,24.92,24.99,5053300.0,22.7429,22.752,22.6429,22.7065,5053300.0
2016-03-02 10:30:00,24.99,25.02,24.93,24.96,4198172.0,22.7065,22.7338,22.652,22.6793,4198172.0
2016-03-02 10:40:00,24.96,25.04,24.94,25.04,4504164.0,22.6793,22.752,22.6611,22.752,4504164.0
2016-03-02 10:50:00,25.04,25.09,25.01,25.08,3446276.0,22.752,22.7974,22.7247,22.7883,3446276.0
2016-03-02 11:00:00,25.08,25.09,25.05,25.05,3107608.0,22.7883,22.7974,22.7611,22.7611,3107608.0
2016-03-02 11:10:00,25.05,25.08,25.02,25.03,2143272.0,22.7611,22.7883,22.7338,22.7429,2143272.0
2016-03-02 11:20:00,25.03,25.04,24.99,25.01,2147448.0,22.7429,22.752,22.7065,22.7247,2147448.0
2016-03-02 11:30:00,25.01,25.03,24.96,25.0,2548824.0,22.7247,22.7429,22.6793,22.7156,2548824.0
2016-03-02 11:40:00,25.0,25.03,24.97,25.01,2793764.0,22.7156,22.7429,22.6884,22.7247,2793764.0
2016-03-02 11:50:00,25.01,25.03,24.97,24.99,2196660.0,22.7247,22.7429,22.6884,22.7065,2196660.0
2016-03-02 12:00:00,24.98,24.99,24.91,24.97,3461428.0,22.6975,22.7065,22.6338,22.6884,3461428.0
2016-03-02 12:10:00,24.97,24.99,24.95,24.98,1666800.0,22.6884,22.7065,22.6702,22.6975,1666800.0
2016-03-02 12:20:00,24.98,25.0,24.95,24.97,1573604.0,22.6975,22.7156,22.6702,22.6884,1573604.0
2016-03-02 12:30:00,24.97,25.02,24.97,25.02,2281368.0,22.6884,22.7338,22.6884,22.7338,2281368.0
2016-03-02 12:40:00,25.02,25.06,25.0,25.01,1802100.0,22.7338,22.7701,22.7156,22.7247,1802100.0
2016-03-02 12:50:00,25.01,25.03,25.0,25.02,1437712.0,22.7247,22.7429,22.7156,22.7338,1437712.0
2016-03-02 13:00:00,25.03,25.04,24.99,25.01,1250020.0,22.7429,22.752,22.7065,22.7247,1250020.0
2016-03-02 13:10:00,25.01,25.04,24.99,25.04,1187280.0,22.7247,22.752,22.7065,22.752,1187280.0
2016-03-02 13:20:00,25.04,25.04,24.99,25.02,1397736.0,22.752,22.752,22.7065,22.7338,1397736.0
2016-03-02 13:30:00,25.02,25.02,24.99,25.0,1208276.0,22.7338,22.7338,22.7065,22.7156,1208276.0
2016-03-02 13:40:00,25.01,25.03,25.0,25.02,1159464.0,22.7247,22.7429,22.7156,22.7338,1159464.0
2016-03-02 13:50:00,25.02,25.02,24.97,24.98,1548016.0,22.7338,22.7338,22.6884,22.6975,1548016.0
2016-03-02 14:00:00,24.98,25.0,24.94,24.95,1800284.0,22.6975,22.7156,22.6611,22.6702,1800284.0
2016-03-02 14:10:00,24.95,24.99,24.91,24.98,4398812.0,22.6702,22.7065,22.6338,22.6975,4398812.0
2016-03-02 14:20:00,24.98,25.03,24.97,25.0,2326860.0,22.6975,22.7429,22.6884,22.7156,2326860.0
2016-03-02 14:30:00,25.01,25.05,25.0,25.04,1440964.0,22.7247,22.7611,22.7156,22.752,1440964.0
2016-03-02 14:40:00,25.04,25.08,25.04,25.08,1913812.0,22.752,22.7883,22.752,22.7883,1913812.0
2016-03-02 14:50:00,25.08,25.11,25.07,25.09,2217372.0,22.7883,22.8156,22.7792,22.7974,2217372.0
2016-03-02 15:00:00,25.09,25.09,25.02,25.05,1904764.0,22.7974,22.7974,22.7338,22.7611,1904764.0
2016-03-02 15:10:00,25.05,25.11,25.05,25.07,1846524.0,22.7611,22.8156,22.7611,22.7792,1846524.0
2016-03-02 15:20:00,25.07,25.13,25.06,25.11,2601804.0,22.7792,22.8337,22.7701,22.8156,2601804.0
2016-03-02 15:30:00,25.11,25.12,25.06,25.11,2234732.0,22.8156,22.8247,22.7701,22.8156,2234732.0
2016-03-02 15:40:00,25.11,25.13,25.09,25.12,2381132.0,22.8156,22.8337,22.7974,22.8247,2381132.0
2016-03-02 15:50:00,25.12,25.21,25.12,25.18,8727560.0,22.8247,22.9064,22.8247,22.8792,8727560.0
2016-03-03 09:30:00,25.14,25.28,25.11,25.27,6007984.0,22.8428,22.97,22.8156,22.961,6007984.0
2016-03-03 09:40:00,25.27,25.35,25.27,25.3,5692432.0,22.961,23.0336,22.961,22.9882,5692432.0
2016-03-03 09:50:00,25.29,25.38,25.27,25.32,5099680.0,22.9791,23.0609,22.961,23.0064,5099680.0
2016-03-03 10:00:00,25.32,25.43,25.27,25.39,6841848.0,23.0064,23.1063,22.961,23.07,6841848.0
2016-03-03 10:10:00,25.39,25.39,25.29,25.34,4669360.0,23.07,23.07,22.9791,23.0246,4669360.0
2016-03-03 10:20:00,25.34,25.38,25.3,25.37,4069236.0,23.0246,23.0609,22.9882,23.0518,4069236.0
2016-03-03 10:30:00,25.37,25.39,25.35,25.39,3902140.0,23.0518,23.07,23.0336,23.07,3902140.0
2016-03-03 10:40:00,25.39,25.42,25.33,25.36,4316328.0,23.07,23.0972,23.0155,23.0427,4316328.0
2016-03-03 10:50:00,25.36,25.37,25.3,25.31,3696700.0,23.0427,23.0518,22.9882,22.9973,3696700.0
2016-03-03 11:00:00,25.32,25.34,25.3,25.33,3090840.0,23.0064,23.0246,22.9882,23.0155,3090840.0
2016-03-03 11:10:00,25.32,25.34,25.23,25.25,3422684.0,23.0064,23.0246,22.9246,22.9428,3422684.0
2016-03-03 11:20:00,25.25,25.25,25.2,25.22,3423636.0,22.9428,22.9428,22.8973,22.9155,3423636.0
2016-03-03 11:30:00,25.22,25.24,25.16,25.2,4085276.0,22.9155,22.9337,22.861,22.8973,4085276.0
2016-03-03 11:40:00,25.2,25.21,25.17,25.21,3242296.0,22.8973,22.9064,22.8701,22.9064,3242296.0
2016-03-03 11:50:00,25.21,25.23,25.16,25.21,3616276.0,22.9064,22.9246,22.861,22.9064,3616276.0
2016-03-03 12:00:00,25.21,25.24,25.17,25.2,2575516.0,22.9064,22.9337,22.8701,22.8973,2575516.0
2016-03-03 12:10:00,25.2,25.2,25.17,25.17,1814064.0,22.8973,22.8973,22.8701,22.8701,1814064.0
2016-03-03 12:20:00,25.16,25.22,25.16,25.19,2761392.0,22.861,22.9155,22.861,22.8883,2761392.0
2016-03-03 12:30:00,25.19,25.25,25.18,25.24,1987688.0,22.8883,22.9428,22.8792,22.9337,1987688.0
2016-03-03 12:40:00,25.24,25.25,25.2,25.21,1923760.0,22.9337,22.9428,22.8973,22.9064,1923760.0
2016-03-03 12:50:00,25.21,25.23,25.2,25.23,1282688.0,22.9064,22.9246,22.8973,22.9246,1282688.0
2016-03-03 13:00:00,25.22,25.25,25.22,25.24,1770580.0,22.9155,22.9428,22.9155,22.9337,1770580.0
2016-03-03 13:10:00,25.24,25.24,25.21,25.24,1291400.0,22.9337,22.9337,22.9064,22.9337,1291400.0
2016-03-03 13:20:00,25.24,25.25,25.21,25.23,1538124.0,22.9337,22.9428,22.9064,22.9246,1538124.0
2016-03-03 13:30:00,25.23,25.29,25.23,25.29,2315876.0,22.9246,22.9791,22.9246,22.9791,2315876.0
2016-03-03 13:40:00,25.29,25.33,25.27,25.31,2742092.0,22.9791,23.0155,22.961,22.9973,2742092.0
2016-03-03 13:50:00,25.31,25.33,25.27,25.33,2178008.0,22.9973,23.0155,22.961,23.0155,2178008.0
2016-03-03 14:00:00,25.32,25.35,25.29,25.31,2132512.0,23.0064,23.0336,22.9791,22.9973,2132512.0
2016-03-03 14:10:00,25.31,25.32,25.27,25.29,1494620.0,22.9973,23.0064,22.961,22.9791,1494620.0
2016-03-03 14:20:00,25.28,25.34,25.28,25.32,2137524.0,22.97,23.0246,22.97,23.0064,2137524.0
2016-03-03 14:30:00,25.32,25.33,25.27,25.33,1559360.0,23.0064,23.0155,22.961,23.0155,1559360.0
2016-03-03 14:40:00,25.33,25.36,25.32,25.34,1842784.0,23.0155,23.0427,23.0064,23.0246,1842784.0
2016-03-03 14:50:00,25.35,25.36,25.34,25.36,1689852.0,23.0336,23.0427,23.0246,23.0427,1689852.0
2016-03-03 15:00:00,25.36,25.38,25.33,25.35,2597184.0,23.0427,23.0609,23.0155,23.0336,2597184.0
2016-03-03 15:10:00,25.35,25.37,25.33,25.34,2314592.0,23.0336,23.0518,23.0155,23.0246,2314592.0
2016-03-03 15:20:00,25.33,25.37,25.32,25.37,2205768.0,23.0155,23.0518,23.0064,23.0518,2205768.0
2016-03-03 15:30:00,25.37,25.42,25.36,25.39,3205788.0,23.0518,23.0972,23.0427,23.07,3205788.0
2016-03-03 15:40:00,25.39,25.42,25.36,25.37,3578096.0,23.07,23.0972,23.0427,23.0518,3578096.0
2016-03-03 15:50:00,25.37,25.39,25.32,25.38,8183872.0,23.0518,23.07,23.0064,23.0609,8183872.0
2016-03-04 09:30:00,25.59,25.6,25.36,25.38,10889984.0,23.2517,23.2608,23.0427,23.0609,10889984.0
2016-03-04 09:40:00,25.37,25.56,25.34,25.52,5566200.0,23.0518,23.2245,23.0246,23.1881,5566200.0
2016-03-04 09:50:00,25.52,25.53,25.36,25.45,5955532.0,23.1881,23.1972,23.0427,23.1245,5955532.0
2016-03-04 10:00:00,25.45,25.45,25.35,25.44,3734988.0,23.1245,23.1245,23.0336,23.1154,3734988.0
2016-03-04 10:10:00,25.43,25.47,25.38,25.42,3562696.0,23.1063,23.1427,23.0609,23.0972,3562696.0
2016-03-04 10:20:00,25.42,25.52,25.4,25.49,2962760.0,23.0972,23.1881,23.0791,23.1609,2962760.0
2016-03-04 10:30:00,25.49,25.57,25.46,25.56,4178720.0,23.1609,23.2335,23.1336,23.2245,4178720.0
2016-03-04 10:40:00,25.56,25.67,25.53,25.66,5948484.0,23.2245,23.3244,23.1972,23.3153,5948484.0
2016-03-04 10:50:00,25.66,25.67,25.61,25.65,3890584.0,23.3153,23.3244,23.2699,23.3062,3890584.0
2016-03-04 11:00:00,25.65,25.76,25.64,25.73,6777580.0,23.3062,23.4062,23.2971,23.3789,6777580.0
2016-03-04 11:10:00,25.73,25.77,25.68,25.77,5195572.0,23.3789,23.4153,23.3335,23.4153,5195572.0
2016-03-04 11:20:00,25.77,25.77,25.7,25.73,3623408.0,23.4153,23.4153,23.3517,23.3789,3623408.0
2016-03-04 11:30:00,25.73,25.74,25.67,25.68,3830748.0,23.3789,23.388,23.3244,23.3335,3830748.0
2016-03-04 11:40:00,25.68,25.71,25.63,25.68,4261548.0,23.3335,23.3607,23.2881,23.3335,4261548.0
2016-03-04 11:50:00,25.68,25.75,25.68,25.74,2766652.0,23.3335,23.3971,23.3335,23.388,2766652.0
2016-03-04 12:00:00,25.74,25.76,25.73,25.75,2183468.0,23.388,23.4062,23.3789,23.3971,2183468.0
2016-03-04 12:10:00,25.75,25.75,25.7,25.71,2320400.0,23.3971,23.3971,23.3517,23.3607,2320400.0
2016-03-04 12:20:00,25.71,25.74,25.68,25.72,2043104.0,23.3607,23.388,23.3335,23.3698,2043104.0
2016-03-04 12:30:00,25.72,25.81,25.71,25.81,5421224.0,23.3698,23.4516,23.3607,23.4516,5421224.0
2016-03-04 12:40:00,25.81,25.81,25.75,25.78,3173572.0,23.4516,23.4516,23.3971,23.4244,3173572.0
2016-03-04 12:50:00,25.78,25.86,25.78,25.85,3960060.0,23.4244,23.497,23.4244,23.488,3960060.0
2016-03-04 13:00:00,25.85,25.85,25.78,25.8,3362784.0,23.488,23.488,23.4244,23.4425,3362784.0
2016-03-04 13:10:00,25.8,25.85,25.79,25.82,3016084.0,23.4425,23.488,23.4334,23.4607,3016084.0
2016-03-04 13:20:00,25.82,25.85,25.81,25.84,2774924.0,23.4607,23.488,23.4516,23.4789,2774924.0
2016-03-04 13:30:00,25.85,25.89,25.82,25.88,3488724.0,23.488,23.5243,23.4607,23.5152,3488724.0
2016-03-04 13:40:00,25.88,25.94,25.88,25.89,3368040.0,23.5152,23.5697,23.5152,23.5243,3368040.0
2016-03-04 13:50:00,25.9,25.91,25.88,25.88,2208380.0,23.5334,23.5425,23.5152,23.5152,2208380.0
2016-03-04 14:00:00,25.88,25.9,25.87,25.87,1903976.0,23.5152,23.5334,23.5061,23.5061,1903976.0
2016-03-04 14:10:00,25.87,25.87,25.71,25.81,4549956.0,23.5061,23.5061,23.3607,23.4516,4549956.0
2016-03-04 14:20:00,25.8,25.81,25.75,25.75,3189692.0,23.4425,23.4516,23.3971,23.3971,3189692.0
2016-03-04 14:30:00,25.75,25.78,25.72,25.72,3206416.0,23.3971,23.4244,23.3698,23.3698,3206416.0
2016-03-04 14:40:00,25.72,25.73,25.62,25.72,6334852.0,23.3698,23.3789,23.279,23.3698,6334852.0
2016-03-04 14:50:00,25.72,25.74,25.65,25.68,3201100.0,23.3698,23.388,23.3062,23.3335,3201100.0
2016-03-04 15:00:00,25.68,25.71,25.65,25.71,2801812.0,23.3335,23.3607,23.3062,23.3607,2801812.0
2016-03-04 15:10:00,25.71,25.8,25.66,25.77,4399280.0,23.3607,23.4425,23.3153,23.4153,4399280.0
2016-03-04 15:20:00,25.77,25.79,25.73,25.73,4578336.0,23.4153,23.4334,23.3789,23.3789,4578336.0
2016-03-04 15:30:00,25.73,25.75,25.72,25.74,3096812.0,23.3789,23.3971,23.3698,23.388,3096812.0
2016-03-04 15:40:00,25.74,25.77,25.72,25.74,4091500.0,23.388,23.4153,23.3698,23.388,4091500.0
2016-03-04 15:50:00,25.74,25.76,25.73,25.75,9294080.0,23.388,23.4062,23.3789,23.3971,9294080.0
2016-03-07 09:30:00,25.6,25.66,25.53,25.59,10279060.0,23.2608,23.3153,23.1972,23.2517,10279060.0
2016-03-07 09:40:00,25.59,25.71,25.58,25.66,5409804.0,23.2517,23.3607,23.2426,23.3153,5409804.0
2016-03-07 09:50:00,25.66,25.68,25.5,25.51,6023456.0,23.3153,23.3335,23.1699,23.179,6023456.0
2016-03-07 10:00:00,25.51,25.55,25.43,25.49,6548864.0,23.179,23.2154,23.1063,23.1609,6548864.0
2016-03-07 10:10:00,25.49,25.51,25.45,25.51,4665340.0,23.1609,23.179,23.1245,23.179,4665340.0
2016-03-07 10:20:00,25.51,25.52,25.44,25.44,3323440.0,23.179,23.1881,23.1154,23.1154,3323440.0
2016-03-07 10:30:00,25.44,25.54,25.44,25.5,3343176.0,23.1154,23.2063,23.1154,23.1699,3343176.0
2016-03-07 10:40:00,25.51,25.55,25.5,25.52,2997012.0,23.179,23.2154,23.1699,23.1881,2997012.0
2016-03-07 10:50:00,25.52,25.59,25.52,25.53,2882588.0,23.1881,23.2517,23.1881,23.1972,2882588.0
2016-03-07 11:00:00,25.53,25.54,25.47,25.49,3087204.0,23.1972,23.2063,23.1427,23.1609,3087204.0
2016-03-07 11:10:00,25.49,25.52,25.49,25.49,2541420.0,23.1609,23.1881,23.1609,23.1609,2541420.0
2016-03-07 11:20:00,25.49,25.53,25.48,25.49,2833984.0,23.1609,23.1972,23.1518,23.1609,2833984.0
2016-03-07 11:30:00,25.49,25.55,25.48,25.51,3659864.0,23.1609,23.2154,23.1518,23.179,3659864.0
2016-03-07 11:40:00,25.52,25.59,25.51,25.57,3027076.0,23.1881,23.2517,23.179,23.2335,3027076.0
2016-03-07 11:50:00,25.57,25.58,25.52,25.52,2665916.0,23.2335,23.2426,23.1881,23.1881,2665916.0
2016-03-07 12:00:00,25.53,25.54,25.52,25.53,1198628.0,23.1972,23.2063,23.1881,23.1972,1198628.0
2016-03-07 12:10:00,25.53,25.54,25.5,25.51,1902364.0,23.1972,23.2063,23.1699,23.179,1902364.0
2016-03-07 12:20:00,25.51,25.52,25.49,25.5,1070900.0,23.179,23.1881,23.1609,23.1699,1070900.0
2016-03-07 12:30:00,25.5,25.52,25.5,25.51,906628.0,23.1699,23.1881,23.1699,23.179,906628.0
2016-03-07 12:40:00,25.51,25.52,25.49,25.49,1276156.0,23.179,23.1881,23.1609,23.1609,1276156.0
2016-03-07 12:50:00,25.49,25.5,25.49,25.5,922200.0,23.1609,23.1699,23.1609,23.1699,922200.0
2016-03-07 13:00:00,25.5,25.51,25.49,25.51,1115260.0,23.1699,23.179,23.1609,23.179,1115260.0
2016-03-07 13:10:00,25.51,25.53,25.47,25.48,1878068.0,23.179,23.1972,23.1427,23.1518,1878068.0
2016-03-07 13:20:00,25.48,25.48,25.41,25.44,3503132.0,23.1518,23.1518,23.0882,23.1154,3503132.0
2016-03-07 13:30:00,25.44,25.44,25.35,25.38,3522684.0,23.1154,23.1154,23.0336,23.0609,3522684.0
2016-03-07 13:40:00,25.37,25.4,25.36,25.39,2300976.0,23.0518,23.0791,23.0427,23.07,2300976.0
2016-03-07 13:50:00,25.39,25.43,25.39,25.42,1570380.0,23.07,23.1063,23.07,23.0972,1570380.0
2016-03-07 14:00:00,25.42,25.44,25.37,25.4,2567532.0,23.0972,23.1154,23.0518,23.0791,2567532.0
2016-03-07 14:10:00,25.4,25.45,25.39,25.4,1993508.0,23.0791,23.1245,23.07,23.0791,1993508.0
2016-03-07 14:20:00,25.39,25.41,25.34,25.34,2390816.0,23.07,23.0882,23.0246,23.0246,2390816.0
2016-03-07 14:30:00,25.34,25.38,25.32,25.37,3514256.0,23.0246,23.0609,23.0064,23.0518,3514256.0
2016-03-07 14:40:00,25.37,25.39,25.33,25.34,3089660.0,23.0518,23.07,23.0155,23.0246,3089660.0
2016-03-07 14:50:00,25.35,25.36,25.33,25.33,1558084.0,23.0336,23.0427,23.0155,23.0155,1558084.0
2016-03-07 15:00:00,25.33,25.33,25.24,25.32,4067352.0,23.0155,23.0155,22.9337,23.0064,4067352.0
2016-03-07 15:10:00,25.32,25.39,25.32,25.39,2970048.0,23.0064,23.07,23.0064,23.07,2970048.0
2016-03-07 15:20:00,25.39,25.42,25.37,25.39,2493208.0,23.07,23.0972,23.0518,23.07,2493208.0
2016-03-07 15:30:00,25.39,25.48,25.36,25.47,3937864.0,23.07,23.1518,23.0427,23.1427,3937864.0
2016-03-07 15:40:00,25.47,25.47,25.4,25.41,3296708.0,23.1427,23.1427,23.0791,23.0882,3296708.0
2016-03-07 15:50:00,25.41,25.47,25.38,25.47,7134884.0,23.0882,23.1427,23.0609,23.1427,7134884.0
2016-03-08 09:30:00,25.2,25.27,25.14,25.17,7154296.0,22.8973,22.961,22.8428,22.8701,7154296.0
2016-03-08 09:40:00,25.17,25.21,25.1,25.21,5072024.0,22.8701,22.9064,22.8065,22.9064,5072024.0
2016-03-08 09:50:00,25.21,25.28,25.17,25.23,4134320.0,22.9064,22.97,22.8701,22.9246,4134320.0
2016-03-08 10:00:00,25.22,25.3,25.19,25.19,3483632.0,22.9155,22.9882,22.8883,22.8883,3483632.0
2016-03-08 10:10:00,25.19,25.29,25.19,25.24,2674856.0,22.8883,22.9791,22.8883,22.9337,2674856.0
2016-03-08 10:20:00,25.24,25.3,25.22,25.24,2970680.0,22.9337,22.9882,22.9155,22.9337,2970680.0
2016-03-08 10:30:00,25.24,25.27,25.21,25.23,2382476.0,22.9337,22.961,22.9064,22.9246,2382476.0
2016-03-08 10:40:00,25.23,25.24,25.17,25.19,3659716.0,22.9246,22.9337,22.8701,22.8883,3659716.0
2016-03-08 10:50:00,25.19,25.24,25.17,25.21,2253556.0,22.8883,22.9337,22.8701,22.9064,2253556.0
2016-03-08 11:00:00,25.22,25.3,25.2,25.29,3040120.0,22.9155,22.9882,22.8973,22.9791,3040120.0
2016-03-08 11:10:00,25.29,25.34,25.25,25.34,2780864.0,22.9791,23.0246,22.9428,23.0246,2780864.0
2016-03-08 11:20:00,25.33,25.37,25.3,25.34,4199020.0,23.0155,23.0518,22.9882,23.0246,4199020.0
2016-03-08 11:30:00,25.34,25.38,25.32,25.33,2812624.0,23.0246,23.0609,23.0064,23.0155,2812624.0
2016-03-08 11:40:00,25.33,25.35,25.29,25.31,2235772.0,23.0155,23.0336,22.9791,22.9973,2235772.0
2016-03-08 11:50:00,25.31,25.38,25.31,25.36,1982036.0,22.9973,23.0609,22.9973,23.0427,1982036.0
2016-03-08 12:00:00,25.36,25.37,25.3,25.35,1652860.0,23.0427,23.0518,22.9882,23.0336,1652860.0
2016-03-08 12:10:00,25.35,25.43,25.32,25.4,2153396.0,23.0336,23.1063,23.0064,23.0791,2153396.0
2016-03-08 12:20:00,25.4,25.44,25.38,25.4,1931808.0,23.0791,23.1154,23.0609,23.0791,1931808.0
2016-03-08 12:30:00,25.4,25.43,25.38,25.38,1906644.0,23.0791,23.1063,23.0609,23.0609,1906644.0
2016-03-08 12:40:00,25.38,25.38,25.34,25.36,1637304.0,23.0609,23.0609,23.0246,23.0427,1637304.0
2016-03-08 12:50:00,25.36,25.38,25.33,25.36,1431220.0,23.0427,23.0609,23.0155,23.0427,1431220.0
2016-03-08 13:00:00,25.36,25.37,25.32,25.32,1393520.0,23.0427,23.0518,23.0064,23.0064,1393520.0
2016-03-08 13:10:00,25.33,25.37,25.28,25.34,2055440.0,23.0155,23.0518,22.97,23.0246,2055440.0
2016-03-08 13:20:00,25.34,25.39,25.33,25.36,1629980.0,23.0246,23.07,23.0155,23.0427,1629980.0
2016-03-08 13:30:00,25.36,25.42,25.34,25.38,1843048.0,23.0427,23.0972,23.0246,23.0609,1843048.0
2016-03-08 13:40:00,25.38,25.4,25.37,25.37,1034936.0,23.0609,23.0791,23.0518,23.0518,1034936.0
2016-03-08 13:50:00,25.37,25.39,25.34,25.38,1110596.0,23.0518,23.07,23.0246,23.0609,1110596.0
2016-03-08 14:00:00,25.38,25.39,25.35,25.38,1538352.0,23.0609,23.07,23.0336,23.0609,1538352.0
2016-03-08 14:10:00,25.38,25.38,25.31,25.34,2061544.0,23.0609,23.0609,22.9973,23.0246,2061544.0
2016-03-08 14:20:00,25.34,25.35,25.28,25.29,1865740.0,23.0246,23.0336,22.97,22.9791,1865740.0
2016-03-08 14:30:00,25.29,25.31,25.28,25.29,2068556.0,22.9791,22.9973,22.97,22.9791,2068556.0
2016-03-08 14:40:00,25.29,25.36,25.25,25.25,2583652.0,22.9791,23.0427,22.9428,22.9428,2583652.0
2016-03-08 14:50:00,25.25,25.32,25.24,25.3,2784444.0,22.9428,23.0064,22.9337,22.9882,2784444.0
2016-03-08 15:00:00,25.3,25.32,25.27,25.29,1986516.0,22.9882,23.0064,22.961,22.9791,1986516.0
2016-03-08 15:10:00,25.29,25.33,25.28,25.3,2957920.0,22.9791,23.0155,22.97,22.9882,2957920.0
2016-03-08 15:20:00,25.3,25.35,25.29,25.31,2427260.0,22.9882,23.0336,22.9791,22.9973,2427260.0
2016-03-08 15:30:00,25.31,25.35,25.29,25.33,2245088.0,22.9973,23.0336,22.9791,23.0155,2245088.0
2016-03-08 15:40:00,25.34,25.38,25.31,25.32,3559840.0,23.0246,23.0609,22.9973,23.0064,3559840.0
2016-03-08 15:50:00,25.32,25.32,25.21,25.26,10332688.0,23.0064,23.0064,22.9064,22.9519,10332688.0
2016-03-09 09:30:00,25.34,25.4,25.18,25.2,7638112.0,23.0246,23.0791,22.8792,22.8973,7638112.0
2016-03-09 09:40:00,25.2,25.25,25.13,25.14,5040568.0,22.8973,22.9428,22.8337,22.8428,5040568.0
2016-03-09 09:50:00,25.14,25.18,25.07,25.16,5492956.0,22.8428,22.8792,22.7792,22.861,5492956.0
2016-03-09 10:00:00,25.16,25.27,25.16,25.22,3915676.0,22.861,22.961,22.861,22.9155,3915676.0
2016-03-09 10:10:00,25.22,25.26,25.18,25.19,2838268.0,22.9155,22.9519,22.8792,22.8883,2838268.0
2016-03-09 10:20:00,25.19,25.24,25.16,25.23,2573392.0,22.8883,22.9337,22.861,22.9246,2573392.0
2016-03-09 10:30:00,25.23,25.34,25.22,25.31,2985356.0,22.9246,23.0246,22.9155,22.9973,2985356.0
2016-03-09 10:40:00,25.32,25.32,25.26,25.27,2410448.0,23.0064,23.0064,22.9519,22.961,2410448.0
2016-03-09 10:50:00,25.27,25.27,25.16,25.2,2804232.0,22.961,22.961,22.861,22.8973,2804232.0
2016-03-09 11:00:00,25.21,25.25,25.2,25.23,1714076.0,22.9064,22.9428,22.8973,22.9246,1714076.0
2016-03-09 11:10:00,25.23,25.25,25.2,25.25,2079004.0,22.9246,22.9428,22.8973,22.9428,2079004.0
2016-03-09 11:20:00,25.25,25.31,25.22,25.31,2996056.0,22.9428,22.9973,22.9155,22.9973,2996056.0
2016-03-09 11:30:00,25.31,25.36,25.31,25.34,2147700.0,22.9973,23.0427,22.9973,23.0246,2147700.0
2016-03-09 11:40:00,25.34,25.35,25.26,25.3,1843916.0,23.0246,23.0336,22.9519,22.9882,1843916.0
2016-03-09 11:50:00,25.3,25.33,25.28,25.32,1936988.0,22.9882,23.0155,22.97,23.0064,1936988.0
2016-03-09 12:00:00,25.32,25.33,25.26,25.29,1422820.0,23.0064,23.0155,22.9519,22.9791,1422820.0
2016-03-09 12:10:00,25.29,25.32,25.26,25.32,1409220.0,22.9791,23.0064,22.9519,23.0064,1409220.0
2016-03-09 12:20:00,25.32,25.33,25.3,25.3,971220.0,23.0064,23.0155,22.9882,22.9882,971220.0
2016-03-09 12:30:00,25.31,25.31,25.25,25.29,1371044.0,22.9973,22.9973,22.9428,22.9791,1371044.0
2016-03-09 12:40:00,25.29,25.3,25.22,25.23,1865720.0,22.9791,22.9882,22.9155,22.9246,1865720.0
2016-03-09 12:50:00,25.23,25.31,25.23,25.28,1830940.0,22.9246,22.9973,22.9246,22.97,1830940.0
2016-03-09 13:00:00,25.28,25.28,25.21,25.23,1673880.0,22.97,22.97,22.9064,22.9246,1673880.0
2016-03-09 13:10:00,25.23,25.26,25.21,25.22,899528.0,22.9246,22.9519,22.9064,22.9155,899528.0
2016-03-09 13:20:00,25.22,25.24,25.2,25.23,852860.0,22.9155,22.9337,22.8973,22.9246,852860.0
2016-03-09 13:30:00,25.23,25.27,25.23,25.25,1021592.0,22.9246,22.961,22.9246,22.9428,1021592.0
2016-03-09 13:40:00,25.25,25.3,25.22,25.29,1676712.0,22.9428,22.9882,22.9155,22.9791,1676712.0
2016-03-09 13:50:00,25.29,25.33,25.27,25.31,1715724.0,22.9791,23.0155,22.961,22.9973,1715724.0
2016-03-09 14:00:00,25.31,25.33,25.29,25.33,1681696.0,22.9973,23.0155,22.9791,23.0155,1681696.0
2016-03-09 14:10:00,25.32,25.33,25.29,25.3,1183300.0,23.0064,23.0155,22.9791,22.9882,1183300.0
2016-03-09 14:20:00,25.3,25.3,25.25,25.3,1860976.0,22.9882,22.9882,22.9428,22.9882,1860976.0
2016-03-09 14:30:00,25.3,25.3,25.21,25.22,1582828.0,22.9882,22.9882,22.9064,22.9155,1582828.0
2016-03-09 14:40:00,25.22,25.25,25.21,25.24,1603868.0,22.9155,22.9428,22.9064,22.9337,1603868.0
2016-03-09 14:50:00,25.24,25.27,25.23,25.25,1337540.0,22.9337,22.961,22.9246,22.9428,1337540.0
2016-03-09 15:00:00,25.25,25.27,25.2,25.22,1835100.0,22.9428,22.961,22.8973,22.9155,1835100.0
2016-03-09 15:10:00,25.22,25.25,25.21,25.22,1619380.0,22.9155,22.9428,22.9064,22.9155,1619380.0
2016-03-09 15:20:00,25.22,25.26,25.21,25.26,2371116.0,22.9155,22.9519,22.9064,22.9519,2371116.0
2016-03-09 15:30:00,25.25,25.29,25.25,25.26,3356404.0,22.9428,22.9791,22.9428,22.9519,3356404.0
2016-03-09 15:40:00,25.26,25.27,25.22,25.23,2746188.0,22.9519,22.961,22.9155,22.9246,2746188.0
2016-03-09 15:50:00,25.23,25.28,25.23,25.28,4219232.0,22.9246,22.97,22.9246,22.97,4219232.0
2016-03-10 09:30:00,25.35,25.53,25.31,25.48,8121924.0,23.0336,23.1972,22.9973,23.1518,8121924.0
2016-03-10 09:40:00,25.48,25.52,25.4,25.46,4107372.0,23.1518,23.1881,23.0791,23.1336,4107372.0
2016-03-10 09:50:00,25.46,25.56,25.45,25.55,4939108.0,23.1336,23.2245,23.1245,23.2154,4939108.0
2016-03-10 10:00:00,25.55,25.56,25.43,25.46,4247432.0,23.2154,23.2245,23.1063,23.1336,4247432.0
2016-03-10 10:10:00,25.46,25.49,25.43,25.43,2714056.0,23.1336,23.1609,23.1063,23.1063,2714056.0
2016-03-10 10:20:00,25.43,25.45,25.35,25.37,3364612.0,23.1063,23.1245,23.0336,23.0518,3364612.0
2016-03-10 10:30:00,25.37,25.38,25.28,25.32,4188948.0,23.0518,23.0609,22.97,23.0064,4188948.0
2016-03-10 10:40:00,25.32,25.36,25.27,25.31,3288400.0,23.0064,23.0427,22.961,22.9973,3288400.0
2016-03-10 10:50:00,25.31,25.34,25.19,25.21,3046108.0,22.9973,23.0246,22.8883,22.9064,3046108.0
2016-03-10 11:00:00,25.21,25.24,25.14,25.22,3254820.0,22.9064,22.9337,22.8428,22.9155,3254820.0
2016-03-10 11:10:00,25.22,25.25,25.18,25.18,2505568.0,22.9155,22.9428,22.8792,22.8792,2505568.0
2016-03-10 11:20:00,25.19,25.2,25.11,25.18,2942944.0,22.8883,22.8973,22.8156,22.8792,2942944.0
2016-03-10 11:30:00,25.17,25.21,25.12,25.19,2828888.0,22.8701,22.9064,22.8247,22.8883,2828888.0
2016-03-10 11:40:00,25.18,25.27,25.18,25.27,2378924.0,22.8792,22.961,22.8792,22.961,2378924.0
2016-03-10 11:50:00,25.26,25.28,25.2,25.25,2097304.0,22.9519,22.97,22.8973,22.9428,2097304.0
2016-03-10 12:00:00,25.25,25.34,25.24,25.32,2995072.0,22.9428,23.0246,22.9337,23.0064,2995072.0
2016-03-10 12:10:00,25.32,25.38,25.28,25.31,4237176.0,23.0064,23.0609,22.97,22.9973,4237176.0
2016-03-10 12:20:00,25.31,25.31,25.24,25.28,2707396.0,22.9973,22.9973,22.9337,22.97,2707396.0
2016-03-10 12:30:00,25.28,25.28,25.17,25.18,2748988.0,22.97,22.97,22.8701,22.8792,2748988.0
2016-03-10 12:40:00,25.18,25.18,25.08,25.11,3369648.0,22.8792,22.8792,22.7883,22.8156,3369648.0
2016-03-10 12:50:00,25.1,25.13,25.09,25.11,1999940.0,22.8065,22.8337,22.7974,22.8156,1999940.0
2016-03-10 13:00:00,25.11,25.12,25.04,25.05,2772296.0,22.8156,22.8247,22.752,22.7611,2772296.0
2016-03-10 13:10:00,25.05,25.18,25.04,25.18,2721424.0,22.7611,22.8792,22.752,22.8792,2721424.0
2016-03-10 13:20:00,25.18,25.18,25.11,25.15,2137360.0,22.8792,22.8792,22.8156,22.8519,2137360.0
2016-03-10 13:30:00,25.15,25.19,25.11,25.18,1970392.0,22.8519,22.8883,22.8156,22.8792,1970392.0
2016-03-10 13:40:00,25.18,25.19,25.14,25.15,2287884.0,22.8792,22.8883,22.8428,22.8519,2287884.0
2016-03-10 13:50:00,25.15,25.17,25.08,25.09,1607256.0,22.8519,22.8701,22.7883,22.7974,1607256.0
2016-03-10 14:00:00,25.1,25.15,25.08,25.09,1816788.0,22.8065,22.8519,22.7883,22.7974,1816788.0
2016-03-10 14:10:00,25.09,25.14,25.07,25.12,1692852.0,22.7974,22.8428,22.7792,22.8247,1692852.0
2016-03-10 14:20:00,25.12,25.16,25.1,25.16,2156480.0,22.8247,22.861,22.8065,22.861,2156480.0
2016-03-10 14:30:00,25.16,25.18,25.12,25.15,1361728.0,22.861,22.8792,22.8247,22.8519,1361728.0
2016-03-10 14:40:00,25.16,25.28,25.15,25.27,2725636.0,22.861,22.97,22.8519,22.961,2725636.0
2016-03-10 14:50:00,25.28,25.28,25.21,25.24,1726592.0,22.97,22.97,22.9064,22.9337,1726592.0
2016-03-10 15:00:00,25.24,25.27,25.23,25.26,1906904.0,22.9337,22.961,22.9246,22.9519,1906904.0
2016-03-10 15:10:00,25.26,25.34,25.21,25.29,2834256.0,22.9519,23.0246,22.9064,22.9791,2834256.0
2016-03-10 15:20:00,25.29,25.38,25.24,25.35,3090364.0,22.9791,23.0609,22.9337,23.0336,3090364.0
2016-03-10 15:30:00,25.35,25.36,25.28,25.29,2249380.0,23.0336,23.0427,22.97,22.9791,2249380.0
2016-03-10 15:40:00,25.29,25.3,25.21,25.23,2681348.0,22.9791,22.9882,22.9064,22.9246,2681348.0
2016-03-10 15:50:00,25.24,25.3,25.23,25.29,5464472.0,22.9337,22.9882,22.9246,22.9791,5464472.0
2016-03-11 09:30:00,25.56,25.56,25.39,25.48,6875796.0,23.2245,23.2245,23.07,23.1518,6875796.0
2016-03-11 09:40:00,25.48,25.53,25.45,25.45,3526768.0,23.1518,23.1972,23.1245,23.1245,3526768.0
2016-03-11 09:50:00,25.45,25.54,25.45,25.47,3453768.0,23.1245,23.2063,23.1245,23.1427,3453768.0
2016-03-11 10:00:00,25.47,25.48,25.38,25.41,3353752.0,23.1427,23.1518,23.0609,23.0882,3353752.0
2016-03-11 10:10:00,25.41,25.49,25.4,25.49,2280004.0,23.0882,23.1609,23.0791,23.1609,2280004.0
2016-03-11 10:20:00,25.49,25.5,25.46,25.5,2053648.0,23.1609,23.1699,23.1336,23.1699,2053648.0
2016-03-11 10:30:00,25.5,25.54,25.49,25.51,3048284.0,23.1699,23.2063,23.1609,23.179,3048284.0
2016-03-11 10:40:00,25.52,25.55,25.5,25.53,2977196.0,23.1881,23.2154,23.1699,23.1972,2977196.0
2016-03-11 10:50:00,25.53,25.53,25.46,25.49,1817104.0,23.1972,23.1972,23.1336,23.1609,1817104.0
2016-03-11 11:00:00,25.49,25.51,25.48,25.5,1601660.0,23.1609,23.179,23.1518,23.1699,1601660.0
2016-03-11 11:10:00,25.5,25.5,25.43,25.45,2075468.0,23.1699,23.1699,23.1063,23.1245,2075468.0
2016-03-11 11:20:00,25.45,25.46,25.43,25.44,1724064.0,23.1245,23.1336,23.1063,23.1154,1724064.0
2016-03-11 11:30:00,25.44,25.46,25.4,25.43,1655536.0,23.1154,23.1336,23.0791,23.1063,1655536.0
2016-03-11 11:40:00,25.43,25.49,25.43,25.46,1748616.0,23.1063,23.1609,23.1063,23.1336,1748616.0
2016-03-11 11:50:00,25.46,25.49,25.45,25.45,1557720.0,23.1336,23.1609,23.1245,23.1245,1557720.0
2016-03-11 12:00:00,25.45,25.47,25.43,25.45,1728380.0,23.1245,23.1427,23.1063,23.1245,1728380.0
2016-03-11 12:10:00,25.45,25.45,25.41,25.43,1826296.0,23.1245,23.1245,23.0882,23.1063,1826296.0
2016-03-11 12:20:00,25.43,25.47,25.42,25.45,1698432.0,23.1063,23.1427,23.0972,23.1245,1698432.0
2016-03-11 12:30:00,25.45,25.49,25.45,25.45,1351044.0,23.1245,23.1609,23.1245,23.1245,1351044.0
2016-03-11 12:40:00,25.45,25.47,25.44,25.47,1355316.0,23.1245,23.1427,23.1154,23.1427,1355316.0
2016-03-11 12:50:00,25.47,25.47,25.45,25.46,983236.0,23.1427,23.1427,23.1245,23.1336,983236.0
2016-03-11 13:00:00,25.46,25.46,25.41,25.43,1814716.0,23.1336,23.1336,23.0882,23.1063,1814716.0
2016-03-11 13:10:00,25.43,25.46,25.43,25.45,1179632.0,23.1063,23.1336,23.1063,23.1245,1179632.0
2016-03-11 13:20:00,25.45,25.47,25.45,25.45,1497696.0,23.1245,23.1427,23.1245,23.1245,1497696.0
2016-03-11 13:30:00,25.45,25.47,25.43,25.46,851060.0,23.1245,23.1427,23.1063,23.1336,851060.0
2016-03-11 13:40:00,25.46,25.46,25.42,25.44,1211276.0,23.1336,23.1336,23.0972,23.1154,1211276.0
2016-03-11 13:50:00,25.44,25.49,25.44,25.47,1245064.0,23.1154,23.1609,23.1154,23.1427,1245064.0
2016-03-11 14:00:00,25.47,25.5,25.46,25.49,1188772.0,23.1427,23.1699,23.1336,23.1609,1188772.0
2016-03-11 14:10:00,25.49,25.5,25.45,25.47,1090364.0,23.1609,23.1699,23.1245,23.1427,1090364.0
2016-03-11 14:20:00,25.47,25.52,25.47,25.49,1941216.0,23.1427,23.1881,23.1427,23.1609,1941216.0
2016-03-11 14:30:00,25.49,25.5,25.48,25.49,1013220.0,23.1609,23.1699,23.1518,23.1609,1013220.0
2016-03-11 14:40:00,25.49,25.5,25.47,25.49,1604204.0,23.1609,23.1699,23.1427,23.1609,1604204.0
2016-03-11 14:50:00,25.49,25.5,25.48,25.49,1105928.0,23.1609,23.1699,23.1518,23.1609,1105928.0
2016-03-11 15:00:00,25.5,25.53,25.48,25.52,1810056.0,23.1699,23.1972,23.1518,23.1881,1810056.0
2016-03-11 15:10:00,25.52,25.54,25.5,25.52,2372560.0,23.1881,23.2063,23.1699,23.1881,2372560.0
2016-03-11 15:20:00,25.52,25.56,25.52,25.54,3366348.0,23.1881,23.2245,23.1881,23.2063,3366348.0
2016-03-11 15:30:00,25.53,25.54,25.5,25.53,2902008.0,23.1972,23.2063,23.1699,23.1972,2902008.0
2016-03-11 15:40:00,25.53,25.54,25.52,25.53,3612512.0,23.1972,23.2063,23.1881,23.1972,3612512.0
2016-03-11 15:50:00,25.53,25.57,25.51,25.56,10519312.0,23.1972,23.2335,23.179,23.2245,10519312.0
2016-03-14 09:30:00,25.48,25.55,25.45,25.53,5021844.0,23.1518,23.2154,23.1245,23.1972,5021844.0
2016-03-14 09:40:00,25.53,25.65,25.5,25.61,4299152.0,23.1972,23.3062,23.1699,23.2699,4299152.0
2016-03-14 09:50:00,25.61,25.66,25.56,25.56,3565736.0,23.2699,23.3153,23.2245,23.2245,3565736.0
2016-03-14 10:00:00,25.56,25.59,25.53,25.54,2484044.0,23.2245,23.2517,23.1972,23.2063,2484044.0
2016-03-14 10:10:00,25.54,25.6,25.53,25.6,2359964.0,23.2063,23.2608,23.1972,23.2608,2359964.0
2016-03-14 10:20:00,25.59,25.65,25.59,25.64,2655316.0,23.2517,23.3062,23.2517,23.2971,2655316.0
2016-03-14 10:30:00,25.64,25.67,25.63,25.63,3165544.0,23.2971,23.3244,23.2881,23.2881,3165544.0
2016-03-14 10:40:00,25.64,25.73,25.63,25.71,3724120.0,23.2971,23.3789,23.2881,23.3607,3724120.0
2016-03-14 10:50:00,25.71,25.72,25.65,25.66,3137356.0,23.3607,23.3698,23.3062,23.3153,3137356.0
2016-03-14 11:00:00,25.66,25.68,25.63,25.65,2143820.0,23.3153,23.3335,23.2881,23.3062,2143820.0
2016-03-14 11:10:00,25.65,25.68,25.65,25.67,1604528.0,23.3062,23.3335,23.3062,23.3244,1604528.0
2016-03-14 11:20:00,25.67,25.69,25.59,25.6,2574092.0,23.3244,23.3426,23.2517,23.2608,2574092.0
2016-03-14 11:30:00,25.6,25.61,25.57,25.61,2157456.0,23.2608,23.2699,23.2335,23.2699,2157456.0
2016-03-14 11:40:00,25.61,25.64,25.59,25.62,1681208.0,23.2699,23.2971,23.2517,23.279,1681208.0
2016-03-14 11:50:00,25.62,25.63,25.53,25.55,2205784.0,23.279,23.2881,23.1972,23.2154,2205784.0
2016-03-14 12:00:00,25.54,25.56,25.54,25.55,1466936.0,23.2063,23.2245,23.2063,23.2154,1466936.0
2016-03-14 12:10:00,25.55,25.63,25.55,25.63,1774428.0,23.2154,23.2881,23.2154,23.2881,1774428.0
2016-03-14 12:20:00,25.63,25.63,25.59,25.6,1072764.0,23.2881,23.2881,23.2517,23.2608,1072764.0
2016-03-14 12:30:00,25.6,25.65,25.6,25.64,1073796.0,23.2608,23.3062,23.2608,23.2971,1073796.0
2016-03-14 12:40:00,25.64,25.66,25.63,25.63,1438508.0,23.2971,23.3153,23.2881,23.2881,1438508.0
2016-03-14 12:50:00,25.63,25.67,25.63,25.67,1406900.0,23.2881,23.3244,23.2881,23.3244,1406900.0
2016-03-14 13:00:00,25.67,25.68,25.64,25.64,1345352.0,23.3244,23.3335,23.2971,23.2971,1345352.0
2016-03-14 13:10:00,25.64,25.68,25.62,25.67,1443780.0,23.2971,23.3335,23.279,23.3244,1443780.0
2016-03-14 13:20:00,25.67,25.68,25.64,25.66,856232.0,23.3244,23.3335,23.2971,23.3153,856232.0
2016-03-14 13:30:00,25.66,25.66,25.61,25.62,1063660.0,23.3153,23.3153,23.2699,23.279,1063660.0
2016-03-14 13:40:00,25.62,25.67,25.61,25.65,1225900.0,23.279,23.3244,23.2699,23.3062,1225900.0
2016-03-14 13:50:00,25.65,25.65,25.61,25.61,965852.0,23.3062,23.3062,23.2699,23.2699,965852.0
2016-03-14 14:00:00,25.61,25.61,25.55,25.55,2047220.0,23.2699,23.2699,23.2154,23.2154,2047220.0
2016-03-14 14:10:00,25.55,25.57,25.55,25.56,1355652.0,23.2154,23.2335,23.2154,23.2245,1355652.0
2016-03-14 14:20:00,25.56,25.59,25.55,25.57,1532152.0,23.2245,23.2517,23.2154,23.2335,1532152.0
2016-03-14 14:30:00,25.57,25.58,25.56,25.58,1380556.0,23.2335,23.2426,23.2245,23.2426,1380556.0
2016-03-14 14:40:00,25.58,25.61,25.57,25.6,1617896.0,23.2426,23.2699,23.2335,23.2608,1617896.0
2016-03-14 14:50:00,25.59,25.6,25.56,25.57,1039112.0,23.2517,23.2608,23.2245,23.2335,1039112.0
2016-03-14 15:00:00,25.57,25.58,25.56,25.57,1204132.0,23.2335,23.2426,23.2245,23.2335,1204132.0
2016-03-14 15:10:00,25.57,25.59,25.56,25.58,1318868.0,23.2335,23.2517,23.2245,23.2426,1318868.0
2016-03-14 15:20:00,25.58,25.65,25.57,25.63,2338484.0,23.2426,23.3062,23.2335,23.2881,2338484.0
2016-03-14 15:30:00,25.63,25.66,25.61,25.65,1943164.0,23.2881,23.3153,23.2699,23.3062,1943164.0
2016-03-14 15:40:00,25.65,25.68,25.6,25.67,3139688.0,23.3062,23.3335,23.2608,23.3244,3139688.0
2016-03-14 15:50:00,25.67,25.68,25.62,25.63,4930576.0,23.3244,23.3335,23.279,23.2881,4930576.0
2016-03-15 09:30:00,25.99,26.15,25.96,26.08,14193328.0,23.6152,23.7605,23.5879,23.6969,14193328.0
2016-03-15 09:40:00,26.08,26.17,26.08,26.15,9332716.0,23.6969,23.7787,23.6969,23.7605,9332716.0
2016-03-15 09:50:00,26.15,26.2,26.11,26.12,6938080.0,23.7605,23.806,23.7242,23.7333,6938080.0
2016-03-15 10:00:00,26.12,26.14,26.02,26.11,6355292.0,23.7333,23.7515,23.6424,23.7242,6355292.0
2016-03-15 10:10:00,26.11,26.11,26.04,26.07,3858884.0,23.7242,23.7242,23.6606,23.6879,3858884.0
2016-03-15 10:20:00,26.07,26.18,26.06,26.18,4166180.0,23.6879,23.7878,23.6788,23.7878,4166180.0
2016-03-15 10:30:00,26.18,26.25,26.16,26.25,6444148.0,23.7878,23.8514,23.7696,23.8514,6444148.0
2016-03-15 10:40:00,26.25,26.25,26.2,26.24,3545804.0,23.8514,23.8514,23.806,23.8423,3545804.0
2016-03-15 10:50:00,26.24,26.24,26.16,26.23,3865912.0,23.8423,23.8423,23.7696,23.8332,3865912.0
2016-03-15 11:00:00,26.23,26.23,26.19,26.21,2709016.0,23.8332,23.8332,23.7969,23.8151,2709016.0
2016-03-15 11:10:00,26.21,26.23,26.18,26.2,2330860.0,23.8151,23.8332,23.7878,23.806,2330860.0
2016-03-15 11:20:00,26.2,26.23,26.19,26.22,2406572.0,23.806,23.8332,23.7969,23.8241,2406572.0
2016-03-15 11:30:00,26.22,26.23,26.2,26.2,2201864.0,23.8241,23.8332,23.806,23.806,2201864.0
2016-03-15 11:40:00,26.2,26.23,26.2,26.22,2525900.0,23.806,23.8332,23.806,23.8241,2525900.0
2016-03-15 11:50:00,26.22,26.3,26.2,26.25,6108132.0,23.8241,23.8968,23.806,23.8514,6108132.0
2016-03-15 12:00:00,26.25,26.27,26.2,26.23,2841916.0,23.8514,23.8696,23.806,23.8332,2841916.0
2016-03-15 12:10:00,26.23,26.25,26.18,26.22,2967760.0,23.8332,23.8514,23.7878,23.8241,2967760.0
2016-03-15 12:20:00,26.22,26.23,26.19,26.21,1557080.0,23.8241,23.8332,23.7969,23.8151,1557080.0
2016-03-15 12:30:00,26.21,26.23,26.18,26.22,1837632.0,23.8151,23.8332,23.7878,23.8241,1837632.0
2016-03-15 12:40:00,26.22,26.22,26.18,26.19,1608292.0,23.8241,23.8241,23.7878,23.7969,1608292.0
2016-03-15 12:50:00,26.18,26.21,26.18,26.18,1721480.0,23.7878,23.8151,23.7878,23.7878,1721480.0
2016-03-15 13:00:00,26.19,26.2,26.11,26.11,3513048.0,23.7969,23.806,23.7242,23.7242,3513048.0
2016-03-15 13:10:00,26.11,26.14,26.1,26.12,1771448.0,23.7242,23.7515,23.7151,23.7333,1771448.0
2016-03-15 13:20:00,26.13,26.13,26.09,26.13,1975108.0,23.7424,23.7424,23.706,23.7424,1975108.0
2016-03-15 13:30:00,26.13,26.18,26.13,26.16,1923464.0,23.7424,23.7878,23.7424,23.7696,1923464.0
2016-03-15 13:40:00,26.16,26.17,26.12,26.13,1756936.0,23.7696,23.7787,23.7333,23.7424,1756936.0
2016-03-15 13:50:00,26.13,26.17,26.12,26.16,1427892.0,23.7424,23.7787,23.7333,23.7696,1427892.0
2016-03-15 14:00:00,26.16,26.17,26.12,26.15,1271980.0,23.7696,23.7787,23.7333,23.7605,1271980.0
2016-03-15 14:10:00,26.15,26.18,26.14,26.15,1826244.0,23.7605,23.7878,23.7515,23.7605,1826244.0
2016-03-15 14:20:00,26.16,26.18,26.15,26.17,1532056.0,23.7696,23.7878,23.7605,23.7787,1532056.0
2016-03-15 14:30:00,26.17,26.18,26.16,26.16,1395424.0,23.7787,23.7878,23.7696,23.7696,1395424.0
2016-03-15 14:40:00,26.16,26.17,26.13,26.16,1478580.0,23.7696,23.7787,23.7424,23.7696,1478580.0
2016-03-15 14:50:00,26.16,26.17,26.14,26.16,2011476.0,23.7696,23.7787,23.7515,23.7696,2011476.0
2016-03-15 15:00:00,26.16,26.2,26.16,26.2,2639264.0,23.7696,23.806,23.7696,23.806,2639264.0
2016-03-15 15:10:00,26.2,26.24,26.19,26.23,2811432.0,23.806,23.8423,23.7969,23.8332,2811432.0
2016-03-15 15:20:00,26.23,26.23,26.19,26.22,2501872.0,23.8332,23.8332,23.7969,23.8241,2501872.0
2016-03-15 15:30:00,26.22,26.24,26.2,26.21,3018984.0,23.8241,23.8423,23.806,23.8151,3018984.0
2016-03-15 15:40:00,26.21,26.23,26.17,26.17,2938348.0,23.8151,23.8332,23.7787,23.7787,2938348.0
2016-03-15 15:50:00,26.17,26.17,26.13,26.15,8013276.0,23.7787,23.7787,23.7424,23.7605,8013276.0
2016-03-16 09:30:00,26.12,26.24,26.12,26.22,6828292.0,23.7333,23.8423,23.7333,23.8241,6828292.0
2016-03-16 09:40:00,26.22,26.23,26.15,26.19,3796376.0,23.8241,23.8332,23.7605,23.7969,3796376.0
2016-03-16 09:50:00,26.19,26.31,26.18,26.3,5443856.0,23.7969,23.9059,23.7878,23.8968,5443856.0
2016-03-16 10:00:00,26.3,26.32,26.24,26.29,4899076.0,23.8968,23.915,23.8423,23.8878,4899076.0
2016-03-16 10:10:00,26.29,26.3,26.26,26.27,2334080.0,23.8878,23.8968,23.8605,23.8696,2334080.0
2016-03-16 10:20:00,26.26,26.31,26.24,26.27,2752860.0,23.8605,23.9059,23.8423,23.8696,2752860.0
2016-03-16 10:30:00,26.27,26.35,26.27,26.32,3500580.0,23.8696,23.9423,23.8696,23.915,3500580.0
2016-03-16 10:40:00,26.32,26.33,26.3,26.31,2216324.0,23.915,23.9241,23.8968,23.9059,2216324.0
2016-03-16 10:50:00,26.31,26.33,26.31,26.31,2109884.0,23.9059,23.9241,23.9059,23.9059,2109884.0
2016-03-16 11:00:00,26.32,26.33,26.3,26.32,2683156.0,23.915,23.9241,23.8968,23.915,2683156.0
2016-03-16 11:10:00,26.32,26.34,26.32,26.33,2137264.0,23.915,23.9332,23.915,23.9241,2137264.0
2016-03-16 11:20:00,26.33,26.35,26.33,26.35,1498968.0,23.9241,23.9423,23.9241,23.9423,1498968.0
2016-03-16 11:30:00,26.35,26.36,26.33,26.34,3307364.0,23.9423,23.9514,23.9241,23.9332,3307364.0
2016-03-16 11:40:00,26.34,26.35,26.32,26.34,1988240.0,23.9332,23.9423,23.915,23.9332,1988240.0
2016-03-16 11:50:00,26.34,26.35,26.34,26.35,2169992.0,23.9332,23.9423,23.9332,23.9423,2169992.0
2016-03-16 12:00:00,26.35,26.36,26.32,26.33,1990264.0,23.9423,23.9514,23.915,23.9241,1990264.0
2016-03-16 12:10:00,26.34,26.35,26.32,26.35,1493876.0,23.9332,23.9423,23.915,23.9423,1493876.0
2016-03-16 12:20:00,26.35,26.35,26.34,26.34,1299008.0,23.9423,23.9423,23.9332,23.9332,1299008.0
2016-03-16 12:30:00,26.34,26.42,26.33,26.42,4743756.0,23.9332,24.0059,23.9241,24.0059,4743756.0
2016-03-16 12:40:00,26.42,26.45,26.39,26.43,4058052.0,24.0059,24.0331,23.9786,24.015,4058052.0
2016-03-16 12:50:00,26.43,26.43,26.36,26.37,2207580.0,24.015,24.015,23.9514,23.9604,2207580.0
2016-03-16 13:00:00,26.37,26.39,26.33,26.33,1641824.0,23.9604,23.9786,23.9241,23.9241,1641824.0
2016-03-16 13:10:00,26.34,26.36,26.32,26.36,1789284.0,23.9332,23.9514,23.915,23.9514,1789284.0
2016-03-16 13:20:00,26.36,26.36,26.3,26.31,1491168.0,23.9514,23.9514,23.8968,23.9059,1491168.0
2016-03-16 13:30:00,26.31,26.32,26.28,26.31,1728152.0,23.9059,23.915,23.8787,23.9059,1728152.0
2016-03-16 13:40:00,26.31,26.33,26.29,26.29,1830196.0,23.9059,23.9241,23.8878,23.8878,1830196.0
2016-03-16 13:50:00,26.29,26.34,26.25,26.33,2854856.0,23.8878,23.9332,23.8514,23.9241,2854856.0
2016-03-16 14:00:00,26.33,26.52,26.33,26.42,7782620.0,23.9241,24.0967,23.9241,24.0059,7782620.0
2016-03-16 14:10:00,26.42,26.42,26.33,26.35,3542560.0,24.0059,24.0059,23.9241,23.9423,3542560.0
2016-03-16 14:20:00,26.35,26.46,26.34,26.43,3754020.0,23.9423,24.0422,23.9332,24.015,3754020.0
2016-03-16 14:30:00,26.43,26.5,26.42,26.49,3471972.0,24.015,24.0786,24.0059,24.0695,3471972.0
2016-03-16 14:40:00,26.49,26.55,26.48,26.53,4406848.0,24.0695,24.124,24.0604,24.1058,4406848.0
2016-03-16 14:50:00,26.52,26.54,26.47,26.48,3909996.0,24.0967,24.1149,24.0513,24.0604,3909996.0
2016-03-16 15:00:00,26.48,26.56,26.48,26.55,3681032.0,24.0604,24.1331,24.0604,24.124,3681032.0
2016-03-16 15:10:00,26.54,26.56,26.5,26.53,3176372.0,24.1149,24.1331,24.0786,24.1058,3176372.0
2016-03-16 15:20:00,26.53,26.54,26.48,26.51,3431132.0,24.1058,24.1149,24.0604,24.0876,3431132.0
2016-03-16 15:30:00,26.51,26.56,26.5,26.56,3992512.0,24.0876,24.1331,24.0786,24.1331,3992512.0
2016-03-16 15:40:00,26.56,26.58,26.54,26.56,4827808.0,24.1331,24.1513,24.1149,24.1331,4827808.0
2016-03-16 15:50:00,26.56,26.56,26.43,26.49,10447548.0,24.1331,24.1331,24.015,24.0695,10447548.0
2016-03-17 09:30:00,26.38,26.4,26.25,26.33,10445312.0,23.9695,23.9877,23.8514,23.9241,10445312.0
2016-03-17 09:40:00,26.33,26.33,26.24,26.32,6293900.0,23.9241,23.9241,23.8423,23.915,6293900.0
2016-03-17 09:50:00,26.32,26.34,26.27,26.3,3651076.0,23.915,23.9332,23.8696,23.8968,3651076.0
2016-03-17 10:00:00,26.3,26.41,26.25,26.39,4589200.0,23.8968,23.9968,23.8514,23.9786,4589200.0
2016-03-17 10:10:00,26.39,26.43,26.33,26.36,3380744.0,23.9786,24.015,23.9241,23.9514,3380744.0
2016-03-17 10:20:00,26.36,26.42,26.33,26.41,2532056.0,23.9514,24.0059,23.9241,23.9968,2532056.0
2016-03-17 10:30:00,26.41,26.47,26.38,26.46,2603308.0,23.9968,24.0513,23.9695,24.0422,2603308.0
2016-03-17 10:40:00,26.46,26.52,26.42,26.51,4495668.0,24.0422,24.0967,24.0059,24.0876,4495668.0
2016-03-17 10:50:00,26.51,26.53,26.46,26.5,4081836.0,24.0876,24.1058,24.0422,24.0786,4081836.0
2016-03-17 11:00:00,26.49,26.51,26.44,26.49,2926440.0,24.0695,24.0876,24.024,24.0695,2926440.0
2016-03-17 11:10:00,26.49,26.51,26.48,26.49,1922136.0,24.0695,24.0876,24.0604,24.0695,1922136.0
2016-03-17 11:20:00,26.49,26.5,26.46,26.48,2231652.0,24.0695,24.0786,24.0422,24.0604,2231652.0
2016-03-17 11:30:00,26.48,26.52,26.48,26.52,1905548.0,24.0604,24.0967,24.0604,24.0967,1905548.0
2016-03-17 11:40:00,26.52,26.56,26.5,26.55,2077820.0,24.0967,24.1331,24.0786,24.124,2077820.0
2016-03-17 11:50:00,26.55,26.56,26.52,26.54,1598968.0,24.124,24.1331,24.0967,24.1149,1598968.0
2016-03-17 12:00:00,26.54,26.54,26.5,26.51,7400284.0,24.1149,24.1149,24.0786,24.0876,7400284.0
2016-03-17 12:10:00,26.51,26.54,26.49,26.53,1346468.0,24.0876,24.1149,24.0695,24.1058,1346468.0
2016-03-17 12:20:00,26.53,26.59,26.53,26.59,2292300.0,24.1058,24.1603,24.1058,24.1603,2292300.0
2016-03-17 12:30:00,26.59,26.62,26.55,26.55,2541296.0,24.1603,24.1876,24.124,24.124,2541296.0
2016-03-17 12:40:00,26.55,26.59,26.55,26.59,1459320.0,24.124,24.1603,24.124,24.1603,1459320.0
2016-03-17 12:50:00,26.59,26.59,26.54,26.54,1783860.0,24.1603,24.1603,24.1149,24.1149,1783860.0
2016-03-17 13:00:00,26.54,26.58,26.53,26.54,2135500.0,24.1149,24.1513,24.1058,24.1149,2135500.0
2016-03-17 13:10:00,26.54,26.54,26.49,26.5,2507976.0,24.1149,24.1149,24.0695,24.0786,2507976.0
2016-03-17 13:20:00,26.5,26.53,26.49,26.5,1054544.0,24.0786,24.1058,24.0695,24.0786,1054544.0
2016-03-17 13:30:00,26.5,26.55,26.45,26.54,1711460.0,24.0786,24.124,24.0331,24.1149,1711460.0
2016-03-17 13:40:00,26.54,26.56,26.51,26.54,1671276.0,24.1149,24.1331,24.0876,24.1149,1671276.0
2016-03-17 13:50:00,26.54,26.56,26.49,26.51,1296744.0,24.1149,24.1331,24.0695,24.0876,1296744.0
2016-03-17 14:00:00,26.5,26.51,26.48,26.5,1605944.0,24.0786,24.0876,24.0604,24.0786,1605944.0
2016-03-17 14:10:00,26.5,26.54,26.5,26.53,1473668.0,24.0786,24.1149,24.0786,24.1058,1473668.0
2016-03-17 14:20:00,26.53,26.55,26.48,26.49,1979968.0,24.1058,24.124,24.0604,24.0695,1979968.0
2016-03-17 14:30:00,26.49,26.5,26.45,26.45,2138612.0,24.0695,24.0786,24.0331,24.0331,2138612.0
2016-03-17 14:40:00,26.45,26.45,26.41,26.44,2892552.0,24.0331,24.0331,23.9968,24.024,2892552.0
2016-03-17 14:50:00,26.44,26.46,26.4,26.4,2177488.0,24.024,24.0422,23.9877,23.9877,2177488.0
2016-03-17 15:00:00,26.4,26.45,26.39,26.45,2086300.0,23.9877,24.0331,23.9786,24.0331,2086300.0
2016-03-17 15:10:00,26.45,26.45,26.41,26.42,1857704.0,24.0331,24.0331,23.9968,24.0059,1857704.0
2016-03-17 15:20:00,26.42,26.5,26.41,26.49,2344492.0,24.0059,24.0786,23.9968,24.0695,2344492.0
2016-03-17 15:30:00,26.49,26.51,26.46,26.51,2353388.0,24.0695,24.0876,24.0422,24.0876,2353388.0
2016-03-17 15:40:00,26.51,26.51,26.44,26.45,2994696.0,24.0876,24.0876,24.024,24.0331,2994696.0
2016-03-17 15:50:00,26.45,26.48,26.44,26.45,5456308.0,24.0331,24.0604,24.024,24.0331,5456308.0
2016-03-18 09:30:00,26.59,26.63,26.42,26.43,39743392.0,24.1603,24.1967,24.0059,24.015,39743392.0
2016-03-18 09:40:00,26.43,26.49,26.35,26.37,5197216.0,24.015,24.0695,23.9423,23.9604,5197216.0
2016-03-18 09:50:00,26.37,26.43,26.36,26.38,4359608.0,23.9604,24.015,23.9514,23.9695,4359608.0
2016-03-18 10:00:00,26.38,26.47,26.37,26.46,4356604.0,23.9695,24.0513,23.9604,24.0422,4356604.0
2016-03-18 10:10:00,26.47,26.47,26.41,26.41,2252584.0,24.0513,24.0513,23.9968,23.9968,2252584.0
2016-03-18 10:20:00,26.41,26.44,26.4,26.43,1967076.0,23.9968,24.024,23.9877,24.015,1967076.0
2016-03-18 10:30:00,26.43,26.5,26.41,26.41,2813592.0,24.015,24.0786,23.9968,23.9968,2813592.0
2016-03-18 10:40:00,26.41,26.45,26.41,26.42,2006476.0,23.9968,24.0331,23.9968,24.0059,2006476.0
2016-03-18 10:50:00,26.42,26.49,26.4,26.47,2188172.0,24.0059,24.0695,23.9877,24.0513,2188172.0
2016-03-18 11:00:00,26.47,26.51,26.47,26.49,3050564.0,24.0513,24.0876,24.0513,24.0695,3050564.0
2016-03-18 11:10:00,26.48,26.54,26.48,26.53,2397336.0,24.0604,24.1149,24.0604,24.1058,2397336.0
2016-03-18 11:20:00,26.53,26.54,26.47,26.48,1564952.0,24.1058,24.1149,24.0513,24.0604,1564952.0
2016-03-18 11:30:00,26.49,26.5,26.44,26.45,1743272.0,24.0695,24.0786,24.024,24.0331,1743272.0
2016-03-18 11:40:00,26.45,26.47,26.43,26.46,2021668.0,24.0331,24.0513,24.015,24.0422,2021668.0
2016-03-18 11:50:00,26.46,26.47,26.43,26.44,1858008.0,24.0422,24.0513,24.015,24.024,1858008.0
2016-03-18 12:00:00,26.45,26.47,26.43,26.44,1587828.0,24.0331,24.0513,24.015,24.024,1587828.0
2016-03-18 12:10:00,26.44,26.45,26.42,26.44,2059684.0,24.024,24.0331,24.0059,24.024,2059684.0
2016-03-18 12:20:00,26.44,26.47,26.44,26.47,1760208.0,24.024,24.0513,24.024,24.0513,1760208.0
2016-03-18 12:30:00,26.47,26.48,26.43,26.46,1771684.0,24.0513,24.0604,24.015,24.0422,1771684.0
2016-03-18 12:40:00,26.46,26.47,26.44,26.45,1674880.0,24.0422,24.0513,24.024,24.0331,1674880.0
2016-03-18 12:50:00,26.45,26.47,26.44,26.47,937644.0,24.0331,24.0513,24.024,24.0513,937644.0
2016-03-18 13:00:00,26.47,26.47,26.45,26.46,1288840.0,24.0513,24.0513,24.0331,24.0422,1288840.0
2016-03-18 13:10:00,26.46,26.47,26.44,26.44,3132128.0,24.0422,24.0513,24.024,24.024,3132128.0
2016-03-18 13:20:00,26.44,26.46,26.43,26.43,1664820.0,24.024,24.0422,24.015,24.015,1664820.0
2016-03-18 13:30:00,26.43,26.45,26.3,26.35,3734716.0,24.015,24.0331,23.8968,23.9423,3734716.0
2016-03-18 13:40:00,26.35,26.42,26.33,26.42,2676380.0,23.9423,24.0059,23.9241,24.0059,2676380.0
2016-03-18 13:50:00,26.42,26.44,26.41,26.42,1832420.0,24.0059,24.024,23.9968,24.0059,1832420.0
2016-03-18 14:00:00,26.42,26.45,26.4,26.44,1804020.0,24.0059,24.0331,23.9877,24.024,1804020.0
2016-03-18 14:10:00,26.44,26.47,26.42,26.45,2417900.0,24.024,24.0513,24.0059,24.0331,2417900.0
2016-03-18 14:20:00,26.45,26.46,26.43,26.45,1409512.0,24.0331,24.0422,24.015,24.0331,1409512.0
2016-03-18 14:30:00,26.45,26.47,26.44,26.46,1696056.0,24.0331,24.0513,24.024,24.0422,1696056.0
2016-03-18 14:40:00,26.47,26.47,26.45,26.45,1144396.0,24.0513,24.0513,24.0331,24.0331,1144396.0
2016-03-18 14:50:00,26.45,26.46,26.42,26.43,1189772.0,24.0331,24.0422,24.0059,24.015,1189772.0
2016-03-18 15:00:00,26.43,26.49,26.43,26.49,1836912.0,24.015,24.0695,24.015,24.0695,1836912.0
2016-03-18 15:10:00,26.49,26.5,26.46,26.46,2663184.0,24.0695,24.0786,24.0422,24.0422,2663184.0
2016-03-18 15:20:00,26.46,26.48,26.46,26.46,1913324.0,24.0422,24.0604,24.0422,24.0422,1913324.0
2016-03-18 15:30:00,26.47,26.47,26.43,26.46,2337500.0,24.0513,24.0513,24.015,24.0422,2337500.0
2016-03-18 15:40:00,26.46,26.47,26.44,26.45,3059348.0,24.0422,24.0513,24.024,24.0331,3059348.0
2016-03-18 15:50:00,26.45,26.5,26.45,26.48,10946820.0,24.0331,24.0786,24.0331,24.0604,10946820.0
2016-03-21 09:30:00,26.48,26.71,26.47,26.68,7864916.0,24.0604,24.2694,24.0513,24.2421,7864916.0
2016-03-21 09:40:00,26.67,26.73,26.66,26.7,4909688.0,24.233,24.2875,24.2239,24.2603,4909688.0
2016-03-21 09:50:00,26.7,26.72,26.67,26.7,2642784.0,24.2603,24.2785,24.233,24.2603,2642784.0
2016-03-21 10:00:00,26.7,26.91,26.64,26.67,3402748.0,24.2603,24.4511,24.2058,24.233,3402748.0
2016-03-21 10:10:00,26.67,26.71,26.63,26.7,2823116.0,24.233,24.2694,24.1967,24.2603,2823116.0
2016-03-21 10:20:00,26.7,26.76,26.67,26.68,4780896.0,24.2603,24.3148,24.233,24.2421,4780896.0
2016-03-21 10:30:00,26.68,26.68,26.61,26.67,3516372.0,24.2421,24.2421,24.1785,24.233,3516372.0
2016-03-21 10:40:00,26.67,26.69,26.63,26.68,2185228.0,24.233,24.2512,24.1967,24.2421,2185228.0
2016-03-21 10:50:00,26.68,26.71,26.65,26.66,1895132.0,24.2421,24.2694,24.2149,24.2239,1895132.0
2016-03-21 11:00:00,26.66,26.69,26.63,26.67,1673588.0,24.2239,24.2512,24.1967,24.233,1673588.0
2016-03-21 11:10:00,26.67,26.73,26.66,26.69,2506868.0,24.233,24.2875,24.2239,24.2512,2506868.0
2016-03-21 11:20:00,26.69,26.7,26.64,26.67,1847228.0,24.2512,24.2603,24.2058,24.233,1847228.0
2016-03-21 11:30:00,26.67,26.69,26.66,26.68,1607160.0,24.233,24.2512,24.2239,24.2421,1607160.0
2016-03-21 11:40:00,26.68,26.7,26.66,26.69,1460084.0,24.2421,24.2603,24.2239,24.2512,1460084.0
2016-03-21 11:50:00,26.7,26.71,26.67,26.69,2142896.0,24.2603,24.2694,24.233,24.2512,2142896.0
2016-03-21 12:00:00,26.68,26.7,26.66,26.68,2130748.0,24.2421,24.2603,24.2239,24.2421,2130748.0
2016-03-21 12:10:00,26.68,26.7,26.65,26.68,1803132.0,24.2421,24.2603,24.2149,24.2421,1803132.0
2016-03-21 12:20:00,26.68,26.69,26.65,26.67,1528948.0,24.2421,24.2512,24.2149,24.233,1528948.0
2016-03-21 12:30:00,26.67,26.7,26.64,26.69,1868616.0,24.233,24.2603,24.2058,24.2512,1868616.0
2016-03-21 12:40:00,26.69,26.69,26.64,26.65,1392912.0,24.2512,24.2512,24.2058,24.2149,1392912.0
2016-03-21 12:50:00,26.65,26.65,26.59,26.61,2259016.0,24.2149,24.2149,24.1603,24.1785,2259016.0
2016-03-21 13:00:00,26.61,26.63,26.53,26.56,2833036.0,24.1785,24.1967,24.1058,24.1331,2833036.0
2016-03-21 13:10:00,26.56,26.63,26.55,26.61,1919772.0,24.1331,24.1967,24.124,24.1785,1919772.0
2016-03-21 13:20:00,26.61,26.71,26.57,26.65,3772540.0,24.1785,24.2694,24.1422,24.2149,3772540.0
2016-03-21 13:30:00,26.65,26.67,26.51,26.57,6557580.0,24.2149,24.233,24.0876,24.1422,6557580.0
2016-03-21 13:40:00,26.57,26.58,26.34,26.36,8272932.0,24.1422,24.1513,23.9332,23.9514,8272932.0
2016-03-21 13:50:00,26.36,26.4,26.29,26.4,6631016.0,23.9514,23.9877,23.8878,23.9877,6631016.0
2016-03-21 14:00:00,26.4,26.45,26.34,26.38,4497860.0,23.9877,24.0331,23.9332,23.9695,4497860.0
2016-03-21 14:10:00,26.38,26.54,26.38,26.52,4701840.0,23.9695,24.1149,23.9695,24.0967,4701840.0
2016-03-21 14:20:00,26.52,26.53,26.41,26.43,3469864.0,24.0967,24.1058,23.9968,24.015,3469864.0
2016-03-21 14:30:00,26.43,26.49,26.42,26.49,2723384.0,24.015,24.0695,24.0059,24.0695,2723384.0
2016-03-21 14:40:00,26.49,26.49,26.41,26.44,2657400.0,24.0695,24.0695,23.9968,24.024,2657400.0
2016-03-21 14:50:00,26.44,26.46,26.42,26.44,2016256.0,24.024,24.0422,24.0059,24.024,2016256.0
2016-03-21 15:00:00,26.44,26.45,26.41,26.43,2107552.0,24.024,24.0331,23.9968,24.015,2107552.0
2016-03-21 15:10:00,26.43,26.45,26.39,26.4,2254804.0,24.015,24.0331,23.9786,23.9877,2254804.0
2016-03-21 15:20:00,26.4,26.46,26.4,26.43,2142016.0,23.9877,24.0422,23.9877,24.015,2142016.0
2016-03-21 15:30:00,26.44,26.44,26.39,26.41,2639856.0,24.024,24.024,23.9786,23.9968,2639856.0
2016-03-21 15:40:00,26.41,26.45,26.4,26.45,2437432.0,23.9968,24.0331,23.9877,24.0331,2437432.0
2016-03-21 15:50:00,26.45,26.48,26.43,26.48,4934140.0,24.0331,24.0604,24.015,24.0604,4934140.0
2016-03-22 09:30:00,26.31,26.49,26.3,26.49,6823600.0,23.9059,24.0695,23.8968,24.0695,6823600.0
2016-03-22 09:40:00,26.49,26.64,26.45,26.63,7059612.0,24.0695,24.2058,24.0331,24.1967,7059612.0
2016-03-22 09:50:00,26.62,26.71,26.59,26.66,6321316.0,24.1876,24.2694,24.1603,24.2239,6321316.0
2016-03-22 10:00:00,26.66,26.77,26.66,26.7,6171380.0,24.2239,24.3239,24.2239,24.2603,6171380.0
2016-03-22 10:10:00,26.7,26.77,26.69,26.74,4010784.0,24.2603,24.3239,24.2512,24.2966,4010784.0
2016-03-22 10:20:00,26.75,26.81,26.72,26.78,4377480.0,24.3057,24.3602,24.2785,24.333,4377480.0
2016-03-22 10:30:00,26.78,26.82,26.77,26.82,4227192.0,24.333,24.3693,24.3239,24.3693,4227192.0
2016-03-22 10:40:00,26.82,26.82,26.78,26.78,2480832.0,24.3693,24.3693,24.333,24.333,2480832.0
2016-03-22 10:50:00,26.78,26.79,26.75,26.78,1893808.0,24.333,24.3421,24.3057,24.333,1893808.0
2016-03-22 11:00:00,26.77,26.78,26.72,26.73,2567496.0,24.3239,24.333,24.2785,24.2875,2567496.0
2016-03-22 11:10:00,26.73,26.79,26.73,26.78,3011040.0,24.2875,24.3421,24.2875,24.333,3011040.0
2016-03-22 11:20:00,26.78,26.79,26.75,26.75,2166428.0,24.333,24.3421,24.3057,24.3057,2166428.0
2016-03-22 11:30:00,26.75,26.76,26.7,26.7,3839064.0,24.3057,24.3148,24.2603,24.2603,3839064.0
2016-03-22 11:40:00,26.7,26.75,26.68,26.75,2943028.0,24.2603,24.3057,24.2421,24.3057,2943028.0
2016-03-22 11:50:00,26.74,26.77,26.72,26.75,2880676.0,24.2966,24.3239,24.2785,24.3057,2880676.0
2016-03-22 12:00:00,26.74,26.75,26.69,26.71,1908168.0,24.2966,24.3057,24.2512,24.2694,1908168.0
2016-03-22 12:10:00,26.71,26.73,26.7,26.71,1021600.0,24.2694,24.2875,24.2603,24.2694,1021600.0
2016-03-22 12:20:00,26.71,26.74,26.68,26.74,1289080.0,24.2694,24.2966,24.2421,24.2966,1289080.0
2016-03-22 12:30:00,26.74,26.74,26.7,26.71,928408.0,24.2966,24.2966,24.2603,24.2694,928408.0
2016-03-22 12:40:00,26.7,26.72,26.69,26.7,1146932.0,24.2603,24.2785,24.2512,24.2603,1146932.0
2016-03-22 12:50:00,26.7,26.72,26.7,26.71,1705952.0,24.2603,24.2785,24.2603,24.2694,1705952.0
2016-03-22 13:00:00,26.71,26.71,26.65,26.66,1954236.0,24.2694,24.2694,24.2149,24.2239,1954236.0
2016-03-22 13:10:00,26.66,26.68,26.66,26.66,1224140.0,24.2239,24.2421,24.2239,24.2239,1224140.0
2016-03-22 13:20:00,26.66,26.67,26.65,26.67,1059448.0,24.2239,24.233,24.2149,24.233,1059448.0
2016-03-22 13:30:00,26.67,26.71,26.67,26.71,1798252.0,24.233,24.2694,24.233,24.2694,1798252.0
2016-03-22 13:40:00,26.71,26.71,26.67,26.69,1274856.0,24.2694,24.2694,24.233,24.2512,1274856.0
2016-03-22 13:50:00,26.69,26.71,26.68,26.7,1619044.0,24.2512,24.2694,24.2421,24.2603,1619044.0
2016-03-22 14:00:00,26.7,26.73,26.7,26.71,2281608.0,24.2603,24.2875,24.2603,24.2694,2281608.0
2016-03-22 14:10:00,26.71,26.75,26.71,26.73,1798432.0,24.2694,24.3057,24.2694,24.2875,1798432.0
2016-03-22 14:20:00,26.73,26.76,26.71,26.74,1978316.0,24.2875,24.3148,24.2694,24.2966,1978316.0
2016-03-22 14:30:00,26.74,26.79,26.73,26.78,2676756.0,24.2966,24.3421,24.2875,24.333,2676756.0
2016-03-22 14:40:00,26.78,26.78,26.73,26.75,1324112.0,24.333,24.333,24.2875,24.3057,1324112.0
2016-03-22 14:50:00,26.75,26.77,26.71,26.71,1578600.0,24.3057,24.3239,24.2694,24.2694,1578600.0
2016-03-22 15:00:00,26.71,26.72,26.68,26.7,1624060.0,24.2694,24.2785,24.2421,24.2603,1624060.0
2016-03-22 15:10:00,26.7,26.74,26.69,26.7,2202580.0,24.2603,24.2966,24.2512,24.2603,2202580.0
2016-03-22 15:20:00,26.7,26.74,26.7,26.72,1495224.0,24.2603,24.2966,24.2603,24.2785,1495224.0
2016-03-22 15:30:00,26.72,26.74,26.71,26.72,1433476.0,24.2785,24.2966,24.2694,24.2785,1433476.0
2016-03-22 15:40:00,26.72,26.73,26.68,26.7,2606352.0,24.2785,24.2875,24.2421,24.2603,2606352.0
2016-03-22 15:50:00,26.7,26.71,26.67,26.68,7624360.0,24.2603,24.2694,24.233,24.2421,7624360.0
2016-03-23 09:30:00,26.62,26.7,26.61,26.69,5830284.0,24.1876,24.2603,24.1785,24.2512,5830284.0
2016-03-23 09:40:00,26.68,26.68,26.57,26.59,4199436.0,24.2421,24.2421,24.1422,24.1603,4199436.0
2016-03-23 09:50:00,26.59,26.63,26.56,26.57,3419508.0,24.1603,24.1967,24.1331,24.1422,3419508.0
2016-03-23 10:00:00,26.57,26.61,26.54,26.56,2954828.0,24.1422,24.1785,24.1149,24.1331,2954828.0
2016-03-23 10:10:00,26.56,26.64,26.55,26.61,3714996.0,24.1331,24.2058,24.124,24.1785,3714996.0
2016-03-23 10:20:00,26.62,26.63,26.58,26.61,1695868.0,24.1876,24.1967,24.1513,24.1785,1695868.0
2016-03-23 10:30:00,26.61,26.64,26.57,26.59,2855176.0,24.1785,24.2058,24.1422,24.1603,2855176.0
2016-03-23 10:40:00,26.59,26.64,26.57,26.64,2706096.0,24.1603,24.2058,24.1422,24.2058,2706096.0
2016-03-23 10:50:00,26.64,26.64,26.61,26.61,1878996.0,24.2058,24.2058,24.1785,24.1785,1878996.0
2016-03-23 11:00:00,26.61,26.63,26.58,26.61,2281136.0,24.1785,24.1967,24.1513,24.1785,2281136.0
2016-03-23 11:10:00,26.61,26.65,26.58,26.64,2706096.0,24.1785,24.2149,24.1513,24.2058,2706096.0
2016-03-23 11:20:00,26.64,26.7,26.62,26.69,3057612.0,24.2058,24.2603,24.1876,24.2512,3057612.0
2016-03-23 11:30:00,26.69,26.73,26.67,26.72,3129584.0,24.2512,24.2875,24.233,24.2785,3129584.0
2016-03-23 11:40:00,26.72,26.73,26.66,26.68,2229900.0,24.2785,24.2875,24.2239,24.2421,2229900.0
2016-03-23 11:50:00,26.68,26.7,26.66,26.7,1416692.0,24.2421,24.2603,24.2239,24.2603,1416692.0
2016-03-23 12:00:00,26.7,26.72,26.68,26.71,1368920.0,24.2603,24.2785,24.2421,24.2694,1368920.0
2016-03-23 12:10:00,26.71,26.73,26.7,26.72,1488844.0,24.2694,24.2875,24.2603,24.2785,1488844.0
2016-03-23 12:20:00,26.73,26.75,26.72,26.75,2497036.0,24.2875,24.3057,24.2785,24.3057,2497036.0
2016-03-23 12:30:00,26.75,26.77,26.73,26.73,1291816.0,24.3057,24.3239,24.2875,24.2875,1291816.0
2016-03-23 12:40:00,26.73,26.74,26.68,26.7,1672972.0,24.2875,24.2966,24.2421,24.2603,1672972.0
2016-03-23 12:50:00,26.7,26.72,26.69,26.7,1207772.0,24.2603,24.2785,24.2512,24.2603,1207772.0
2016-03-23 13:00:00,26.7,26.71,26.68,26.7,952128.0,24.2603,24.2694,24.2421,24.2603,952128.0
2016-03-23 13:10:00,26.7,26.74,26.7,26.72,1146120.0,24.2603,24.2966,24.2603,24.2785,1146120.0
2016-03-23 13:20:00,26.72,26.74,26.71,26.74,1153920.0,24.2785,24.2966,24.2694,24.2966,1153920.0
2016-03-23 13:30:00,26.74,26.75,26.73,26.75,1784108.0,24.2966,24.3057,24.2875,24.3057,1784108.0
2016-03-23 13:40:00,26.75,26.75,26.72,26.72,1105672.0,24.3057,24.3057,24.2785,24.2785,1105672.0
2016-03-23 13:50:00,26.72,26.73,26.7,26.72,996656.0,24.2785,24.2875,24.2603,24.2785,996656.0
2016-03-23 14:00:00,26.72,26.73,26.67,26.67,1460944.0,24.2785,24.2875,24.233,24.233,1460944.0
2016-03-23 14:10:00,26.67,26.7,26.67,26.68,1371612.0,24.233,24.2603,24.233,24.2421,1371612.0
2016-03-23 14:20:00,26.68,26.69,26.59,26.6,2804820.0,24.2421,24.2512,24.1603,24.1694,2804820.0
2016-03-23 14:30:00,26.6,26.65,26.59,26.59,1723652.0,24.1694,24.2149,24.1603,24.1603,1723652.0
2016-03-23 14:40:00,26.58,26.6,26.55,26.55,2351832.0,24.1513,24.1694,24.124,24.124,2351832.0
2016-03-23 14:50:00,26.55,26.57,26.53,26.56,2468704.0,24.124,24.1422,24.1058,24.1331,2468704.0
2016-03-23 15:00:00,26.56,26.58,26.53,26.55,1831324.0,24.1331,24.1513,24.1058,24.124,1831324.0
2016-03-23 15:10:00,26.55,26.55,26.51,26.52,1843204.0,24.124,24.124,24.0876,24.0967,1843204.0
2016-03-23 15:20:00,26.52,26.54,26.48,26.53,2819560.0,24.0967,24.1149,24.0604,24.1058,2819560.0
2016-03-23 15:30:00,26.53,26.54,26.49,26.53,1966948.0,24.1058,24.1149,24.0695,24.1058,1966948.0
2016-03-23 15:40:00,26.53,26.53,26.49,26.52,2511752.0,24.1058,24.1058,24.0695,24.0967,2511752.0
2016-03-23 15:50:00,26.51,26.56,26.5,26.54,4474056.0,24.0876,24.1331,24.0786,24.1149,4474056.0
2016-03-24 09:30:00,26.37,26.56,26.36,26.51,5988368.0,23.9604,24.1331,23.9514,24.0876,5988368.0
2016-03-24 09:40:00,26.51,26.51,26.39,26.39,3436852.0,24.0876,24.0876,23.9786,23.9786,3436852.0
2016-03-24 09:50:00,26.4,26.43,26.35,26.41,4251496.0,23.9877,24.015,23.9423,23.9968,4251496.0
2016-03-24 10:00:00,26.41,26.43,26.37,26.37,2387704.0,23.9968,24.015,23.9604,23.9604,2387704.0
2016-03-24 10:10:00,26.37,26.37,26.3,26.3,4821284.0,23.9604,23.9604,23.8968,23.8968,4821284.0
2016-03-24 10:20:00,26.3,26.33,26.26,26.26,3115168.0,23.8968,23.9241,23.8605,23.8605,3115168.0
2016-03-24 10:30:00,26.26,26.29,26.22,26.24,4622016.0,23.8605,23.8878,23.8241,23.8423,4622016.0
2016-03-24 10:40:00,26.24,26.28,26.23,26.27,4259708.0,23.8423,23.8787,23.8332,23.8696,4259708.0
2016-03-24 10:50:00,26.27,26.3,26.26,26.29,2993848.0,23.8696,23.8968,23.8605,23.8878,2993848.0
2016-03-24 11:00:00,26.29,26.35,26.29,26.34,2416196.0,23.8878,23.9423,23.8878,23.9332,2416196.0
2016-03-24 11:10:00,26.34,26.38,26.34,26.36,2311980.0,23.9332,23.9695,23.9332,23.9514,2311980.0
2016-03-24 11:20:00,26.36,26.36,26.31,26.31,1933040.0,23.9514,23.9514,23.9059,23.9059,1933040.0
2016-03-24 11:30:00,26.32,26.37,26.31,26.36,1282056.0,23.915,23.9604,23.9059,23.9514,1282056.0
2016-03-24 11:40:00,26.36,26.37,26.32,26.36,1872216.0,23.9514,23.9604,23.915,23.9514,1872216.0
2016-03-24 11:50:00,26.36,26.4,26.36,26.4,1702592.0,23.9514,23.9877,23.9514,23.9877,1702592.0
2016-03-24 12:00:00,26.4,26.43,26.39,26.42,2248720.0,23.9877,24.015,23.9786,24.0059,2248720.0
2016-03-24 12:10:00,26.42,26.43,26.36,26.37,1324672.0,24.0059,24.015,23.9514,23.9604,1324672.0
2016-03-24 12:20:00,26.37,26.38,26.33,26.36,1369244.0,23.9604,23.9695,23.9241,23.9514,1369244.0
2016-03-24 12:30:00,26.36,26.36,26.32,26.32,1497412.0,23.9514,23.9514,23.915,23.915,1497412.0
2016-03-24 12:40:00,26.32,26.35,26.3,26.34,1441420.0,23.915,23.9423,23.8968,23.9332,1441420.0
2016-03-24 12:50:00,26.34,26.36,26.33,26.36,1127548.0,23.9332,23.9514,23.9241,23.9514,1127548.0
2016-03-24 13:00:00,26.36,26.38,26.35,26.37,1180972.0,23.9514,23.9695,23.9423,23.9604,1180972.0
2016-03-24 13:10:00,26.37,26.4,26.36,26.39,1331220.0,23.9604,23.9877,23.9514,23.9786,1331220.0
2016-03-24 13:20:00,26.39,26.39,26.35,26.36,1062408.0,23.9786,23.9786,23.9423,23.9514,1062408.0
2016-03-24 13:30:00,26.36,26.36,26.33,26.34,1066008.0,23.9514,23.9514,23.9241,23.9332,1066008.0
2016-03-24 13:40:00,26.34,26.37,26.34,26.37,985716.0,23.9332,23.9604,23.9332,23.9604,985716.0
2016-03-24 13:50:00,26.37,26.4,26.36,26.37,1132892.0,23.9604,23.9877,23.9514,23.9604,1132892.0
2016-03-24 14:00:00,26.37,26.38,26.33,26.34,1824532.0,23.9604,23.9695,23.9241,23.9332,1824532.0
2016-03-24 14:10:00,26.34,26.37,26.33,26.36,1053836.0,23.9332,23.9604,23.9241,23.9514,1053836.0
2016-03-24 14:20:00,26.36,26.4,26.36,26.38,1196400.0,23.9514,23.9877,23.9514,23.9695,1196400.0
2016-03-24 14:30:00,26.39,26.43,26.37,26.42,1531436.0,23.9786,24.015,23.9604,24.0059,1531436.0
2016-03-24 14:40:00,26.42,26.44,26.4,26.43,1395172.0,24.0059,24.024,23.9877,24.015,1395172.0
2016-03-24 14:50:00,26.43,26.45,26.41,26.42,1744820.0,24.015,24.0331,23.9968,24.0059,1744820.0
2016-03-24 15:00:00,26.43,26.43,26.4,26.4,1370328.0,24.015,24.015,23.9877,23.9877,1370328.0
2016-03-24 15:10:00,26.4,26.44,26.4,26.44,1823176.0,23.9877,24.024,23.9877,24.024,1823176.0
2016-03-24 15:20:00,26.44,26.46,26.43,26.46,1608248.0,24.024,24.0422,24.015,24.0422,1608248.0
2016-03-24 15:30:00,26.46,26.46,26.42,26.43,1870232.0,24.0422,24.0422,24.0059,24.015,1870232.0
2016-03-24 15:40:00,26.42,26.43,26.4,26.41,2291048.0,24.0059,24.015,23.9877,23.9968,2291048.0
2016-03-24 15:50:00,26.41,26.43,26.39,26.42,5020400.0,23.9968,24.015,23.9786,24.0059,5020400.0
2016-03-28 09:30:00,26.5,26.55,26.39,26.39,5000912.0,24.0786,24.124,23.9786,23.9786,5000912.0
2016-03-28 09:40:00,26.38,26.42,26.31,26.32,3485924.0,23.9695,24.0059,23.9059,23.915,3485924.0
2016-03-28 09:50:00,26.32,26.4,26.31,26.39,3562344.0,23.915,23.9877,23.9059,23.9786,3562344.0
2016-03-28 10:00:00,26.39,26.4,26.34,26.39,1858056.0,23.9786,23.9877,23.9332,23.9786,1858056.0
2016-03-28 10:10:00,26.39,26.47,26.39,26.46,2816816.0,23.9786,24.0513,23.9786,24.0422,2816816.0
2016-03-28 10:20:00,26.46,26.48,26.42,26.42,1902592.0,24.0422,24.0604,24.0059,24.0059,1902592.0
2016-03-28 10:30:00,26.42,26.47,26.41,26.41,1249124.0,24.0059,24.0513,23.9968,23.9968,1249124.0
2016-03-28 10:40:00,26.41,26.42,26.37,26.39,1480776.0,23.9968,24.0059,23.9604,23.9786,1480776.0
2016-03-28 10:50:00,26.38,26.41,26.36,26.39,1493432.0,23.9695,23.9968,23.9514,23.9786,1493432.0
2016-03-28 11:00:00,26.39,26.41,26.36,26.38,1246920.0,23.9786,23.9968,23.9514,23.9695,1246920.0
2016-03-28 11:10:00,26.38,26.39,26.35,26.36,1090160.0,23.9695,23.9786,23.9423,23.9514,1090160.0
2016-03-28 11:20:00,26.36,26.4,26.35,26.38,1295328.0,23.9514,23.9877,23.9423,23.9695,1295328.0
2016-03-28 11:30:00,26.38,26.4,26.36,26.36,1200236.0,23.9695,23.9877,23.9514,23.9514,1200236.0
2016-03-28 11:40:00,26.36,26.42,26.36,26.4,971096.0,23.9514,24.0059,23.9514,23.9877,971096.0
2016-03-28 11:50:00,26.4,26.44,26.38,26.44,1249344.0,23.9877,24.024,23.9695,24.024,1249344.0
2016-03-28 12:00:00,26.44,26.45,26.41,26.41,887368.0,24.024,24.0331,23.9968,23.9968,887368.0
2016-03-28 12:10:00,26.41,26.42,26.36,26.37,1309460.0,23.9968,24.0059,23.9514,23.9604,1309460.0
2016-03-28 12:20:00,26.36,26.38,26.35,26.36,1060588.0,23.9514,23.9695,23.9423,23.9514,1060588.0
2016-03-28 12:30:00,26.36,26.39,26.35,26.37,1461580.0,23.9514,23.9786,23.9423,23.9604,1461580.0
2016-03-28 12:40:00,26.37,26.39,26.36,26.38,1302712.0,23.9604,23.9786,23.9514,23.9695,1302712.0
2016-03-28 12:50:00,26.38,26.38,26.36,26.38,727400.0,23.9695,23.9695,23.9514,23.9695,727400.0
2016-03-28 13:00:00,26.38,26.39,26.34,26.36,1022732.0,23.9695,23.9786,23.9332,23.9514,1022732.0
2016-03-28 13:10:00,26.36,26.36,26.32,26.33,1210024.0,23.9514,23.9514,23.915,23.9241,1210024.0
2016-03-28 13:20:00,26.33,26.35,26.32,26.33,961396.0,23.9241,23.9423,23.915,23.9241,961396.0
2016-03-28 13:30:00,26.33,26.35,26.31,26.32,915164.0,23.9241,23.9423,23.9059,23.915,915164.0
2016-03-28 13:40:00,26.32,26.34,26.32,26.32,1258060.0,23.915,23.9332,23.915,23.915,1258060.0
2016-03-28 13:50:00,26.32,26.37,26.32,26.35,1291280.0,23.915,23.9604,23.915,23.9423,1291280.0
2016-03-28 14:00:00,26.35,26.38,26.33,26.35,1538172.0,23.9423,23.9695,23.9241,23.9423,1538172.0
2016-03-28 14:10:00,26.35,26.38,26.34,26.36,1259680.0,23.9423,23.9695,23.9332,23.9514,1259680.0
2016-03-28 14:20:00,26.36,26.37,26.34,26.36,610372.0,23.9514,23.9604,23.9332,23.9514,610372.0
2016-03-28 14:30:00,26.36,26.36,26.34,26.35,668432.0,23.9514,23.9514,23.9332,23.9423,668432.0
2016-03-28 14:40:00,26.35,26.35,26.32,26.33,992656.0,23.9423,23.9423,23.915,23.9241,992656.0
2016-03-28 14:50:00,26.33,26.34,26.29,26.33,1705220.0,23.9241,23.9332,23.8878,23.9241,1705220.0
2016-03-28 15:00:00,26.33,26.36,26.32,26.33,1528480.0,23.9241,23.9514,23.915,23.9241,1528480.0
2016-03-28 15:10:00,26.33,26.37,26.33,26.35,1147464.0,23.9241,23.9604,23.9241,23.9423,1147464.0
2016-03-28 15:20:00,26.35,26.37,26.32,26.33,1124876.0,23.9423,23.9604,23.915,23.9241,1124876.0
2016-03-28 15:30:00,26.33,26.35,26.31,26.34,1420004.0,23.9241,23.9423,23.9059,23.9332,1420004.0
2016-03-28 15:40:00,26.34,26.35,26.31,26.33,1686840.0,23.9332,23.9423,23.9059,23.9241,1686840.0
2016-03-28 15:50:00,26.33,26.34,26.27,26.3,6177052.0,23.9241,23.9332,23.8696,23.8968,6177052.0
2016-03-29 09:30:00,26.22,26.39,26.22,26.34,5700624.0,23.8241,23.9786,23.8241,23.9332,5700624.0
2016-03-29 09:40:00,26.34,26.41,26.3,26.4,2977220.0,23.9332,23.9968,23.8968,23.9877,2977220.0
2016-03-29 09:50:00,26.4,26.5,26.37,26.49,4353104.0,23.9877,24.0786,23.9604,24.0695,4353104.0
2016-03-29 10:00:00,26.49,26.55,26.48,26.52,3696148.0,24.0695,24.124,24.0604,24.0967,3696148.0
2016-03-29 10:10:00,26.52,26.52,26.45,26.46,2478104.0,24.0967,24.0967,24.0331,24.0422,2478104.0
2016-03-29 10:20:00,26.46,26.56,26.46,26.53,3530236.0,24.0422,24.1331,24.0422,24.1058,3530236.0
2016-03-29 10:30:00,26.52,26.58,26.52,26.58,2910884.0,24.0967,24.1513,24.0967,24.1513,2910884.0
2016-03-29 10:40:00,26.58,26.68,26.58,26.67,4757924.0,24.1513,24.2421,24.1513,24.233,4757924.0
2016-03-29 10:50:00,26.67,26.71,26.63,26.69,4054328.0,24.233,24.2694,24.1967,24.2512,4054328.0
2016-03-29 11:00:00,26.69,26.74,26.66,26.67,3147048.0,24.2512,24.2966,24.2239,24.233,3147048.0
2016-03-29 11:10:00,26.67,26.7,26.65,26.65,2113820.0,24.233,24.2603,24.2149,24.2149,2113820.0
2016-03-29 11:20:00,26.65,26.66,26.63,26.65,1758644.0,24.2149,24.2239,24.1967,24.2149,1758644.0
2016-03-29 11:30:00,26.65,26.66,26.59,26.64,3115816.0,24.2149,24.2239,24.1603,24.2058,3115816.0
2016-03-29 11:40:00,26.64,26.69,26.63,26.68,1758740.0,24.2058,24.2512,24.1967,24.2421,1758740.0
2016-03-29 11:50:00,26.68,26.71,26.67,26.68,1328652.0,24.2421,24.2694,24.233,24.2421,1328652.0
2016-03-29 12:00:00,26.68,26.71,26.67,26.71,1287628.0,24.2421,24.2694,24.233,24.2694,1287628.0
2016-03-29 12:10:00,26.71,26.74,26.69,26.74,1532524.0,24.2694,24.2966,24.2512,24.2966,1532524.0
2016-03-29 12:20:00,26.74,26.81,26.74,26.8,4916080.0,24.2966,24.3602,24.2966,24.3511,4916080.0
2016-03-29 12:30:00,26.8,26.83,26.78,26.79,3050780.0,24.3511,24.3784,24.333,24.3421,3050780.0
2016-03-29 12:40:00,26.79,26.84,26.78,26.81,2435720.0,24.3421,24.3875,24.333,24.3602,2435720.0
2016-03-29 12:50:00,26.81,26.84,26.8,26.81,2233560.0,24.3602,24.3875,24.3511,24.3602,2233560.0
2016-03-29 13:00:00,26.81,26.81,26.75,26.79,1967832.0,24.3602,24.3602,24.3057,24.3421,1967832.0
2016-03-29 13:10:00,26.79,26.83,26.78,26.81,1234560.0,24.3421,24.3784,24.333,24.3602,1234560.0
2016-03-29 13:20:00,26.81,26.83,26.79,26.81,1306776.0,24.3602,24.3784,24.3421,24.3602,1306776.0
2016-03-29 13:30:00,26.81,26.82,26.79,26.82,1163812.0,24.3602,24.3693,24.3421,24.3693,1163812.0
2016-03-29 13:40:00,26.82,26.87,26.82,26.87,2424320.0,24.3693,24.4148,24.3693,24.4148,2424320.0
2016-03-29 13:50:00,26.86,26.88,26.85,26.86,2348620.0,24.4057,24.4238,24.3966,24.4057,2348620.0
2016-03-29 14:00:00,26.86,26.93,26.86,26.91,2524416.0,24.4057,24.4693,24.4057,24.4511,2524416.0
2016-03-29 14:10:00,26.92,26.92,26.85,26.86,1947500.0,24.4602,24.4602,24.3966,24.4057,1947500.0
2016-03-29 14:20:00,26.86,26.93,26.84,26.9,3130628.0,24.4057,24.4693,24.3875,24.442,3130628.0
2016-03-29 14:30:00,26.9,26.93,26.89,26.92,1536596.0,24.442,24.4693,24.4329,24.4602,1536596.0
2016-03-29 14:40:00,26.92,26.94,26.92,26.93,2067024.0,24.4602,24.4784,24.4602,24.4693,2067024.0
2016-03-29 14:50:00,26.93,26.93,26.86,26.89,1916660.0,24.4693,24.4693,24.4057,24.4329,1916660.0
2016-03-29 15:00:00,26.89,26.93,26.88,26.92,1829900.0,24.4329,24.4693,24.4238,24.4602,1829900.0
2016-03-29 15:10:00,26.93,26.95,26.92,26.93,1732876.0,24.4693,24.4874,24.4602,24.4693,1732876.0
2016-03-29 15:20:00,26.93,26.95,26.9,26.92,1756788.0,24.4693,24.4874,24.442,24.4602,1756788.0
2016-03-29 15:30:00,26.92,26.92,26.88,26.91,2340068.0,24.4602,24.4602,24.4238,24.4511,2340068.0
2016-03-29 15:40:00,26.91,26.93,26.89,26.92,2967064.0,24.4511,24.4693,24.4329,24.4602,2967064.0
2016-03-29 15:50:00,26.92,26.94,26.9,26.92,6915692.0,24.4602,24.4784,24.442,24.4602,6915692.0
2016-03-30 09:30:00,27.16,27.43,27.15,27.42,18079484.0,24.6783,24.9236,24.6692,24.9145,18079484.0
2016-03-30 09:40:00,27.42,27.51,27.42,27.5,13899936.0,24.9145,24.9963,24.9145,24.9872,13899936.0
2016-03-30 09:50:00,27.5,27.55,27.47,27.49,8209640.0,24.9872,25.0326,24.9599,24.9781,8209640.0
2016-03-30 10:00:00,27.5,27.61,27.49,27.56,8268708.0,24.9872,25.0871,24.9781,25.0417,8268708.0
2016-03-30 10:10:00,27.56,27.57,27.48,27.5,5712664.0,25.0417,25.0508,24.969,24.9872,5712664.0
2016-03-30 10:20:00,27.5,27.52,27.42,27.43,5983628.0,24.9872,25.0054,24.9145,24.9236,5983628.0
2016-03-30 10:30:00,27.43,27.5,27.43,27.46,3470168.0,24.9236,24.9872,24.9236,24.9508,3470168.0
2016-03-30 10:40:00,27.46,27.53,27.46,27.49,3700788.0,24.9508,25.0144,24.9508,24.9781,3700788.0
2016-03-30 10:50:00,27.49,27.49,27.44,27.45,3321452.0,24.9781,24.9781,24.9327,24.9418,3321452.0
2016-03-30 11:00:00,27.45,27.52,27.43,27.44,3823508.0,24.9418,25.0054,24.9236,24.9327,3823508.0
2016-03-30 11:10:00,27.44,27.45,27.31,27.33,5561644.0,24.9327,24.9418,24.8145,24.8327,5561644.0
2016-03-30 11:20:00,27.33,27.38,27.32,27.36,2776364.0,24.8327,24.8782,24.8236,24.86,2776364.0
2016-03-30 11:30:00,27.36,27.36,27.25,27.31,4341020.0,24.86,24.86,24.76,24.8145,4341020.0
2016-03-30 11:40:00,27.3,27.31,27.2,27.29,5566380.0,24.8055,24.8145,24.7146,24.7964,5566380.0
2016-03-30 11:50:00,27.3,27.32,27.27,27.3,2406824.0,24.8055,24.8236,24.7782,24.8055,2406824.0
2016-03-30 12:00:00,27.3,27.32,27.28,27.3,1807780.0,24.8055,24.8236,24.7873,24.8055,1807780.0
2016-03-30 12:10:00,27.31,27.36,27.3,27.31,2773788.0,24.8145,24.86,24.8055,24.8145,2773788.0
2016-03-30 12:20:00,27.32,27.34,27.27,27.3,1707512.0,24.8236,24.8418,24.7782,24.8055,1707512.0
2016-03-30 12:30:00,27.3,27.32,27.26,27.28,1731988.0,24.8055,24.8236,24.7691,24.7873,1731988.0
2016-03-30 12:40:00,27.28,27.28,27.22,27.25,2397040.0,24.7873,24.7873,24.7328,24.76,2397040.0
2016-03-30 12:50:00,27.24,27.26,27.22,27.25,1725488.0,24.7509,24.7691,24.7328,24.76,1725488.0
2016-03-30 13:00:00,27.25,27.3,27.23,27.24,1869240.0,24.76,24.8055,24.7419,24.7509,1869240.0
2016-03-30 13:10:00,27.23,27.26,27.23,27.24,1435336.0,24.7419,24.7691,24.7419,24.7509,1435336.0
2016-03-30 13:20:00,27.24,27.26,27.21,27.22,1661784.0,24.7509,24.7691,24.7237,24.7328,1661784.0
2016-03-30 13:30:00,27.22,27.24,27.19,27.22,2263276.0,24.7328,24.7509,24.7055,24.7328,2263276.0
2016-03-30 13:40:00,27.22,27.35,27.22,27.34,3132476.0,24.7328,24.8509,24.7328,24.8418,3132476.0
2016-03-30 13:50:00,27.34,27.38,27.33,27.35,2831940.0,24.8418,24.8782,24.8327,24.8509,2831940.0
2016-03-30 14:00:00,27.35,27.38,27.33,27.33,1876960.0,24.8509,24.8782,24.8327,24.8327,1876960.0
2016-03-30 14:10:00,27.33,27.34,27.3,27.32,1701652.0,24.8327,24.8418,24.8055,24.8236,1701652.0
2016-03-30 14:20:00,27.32,27.36,27.28,27.35,2245780.0,24.8236,24.86,24.7873,24.8509,2245780.0
2016-03-30 14:30:00,27.35,27.36,27.32,27.35,1644180.0,24.8509,24.86,24.8236,24.8509,1644180.0
2016-03-30 14:40:00,27.35,27.38,27.32,27.36,1797760.0,24.8509,24.8782,24.8236,24.86,1797760.0
2016-03-30 14:50:00,27.36,27.43,27.35,27.43,3535052.0,24.86,24.9236,24.8509,24.9236,3535052.0
2016-03-30 15:00:00,27.43,27.47,27.41,27.47,3372820.0,24.9236,24.9599,24.9054,24.9599,3372820.0
2016-03-30 15:10:00,27.47,27.48,27.4,27.42,3302744.0,24.9599,24.969,24.8963,24.9145,3302744.0
2016-03-30 15:20:00,27.42,27.46,27.39,27.44,2877308.0,24.9145,24.9508,24.8872,24.9327,2877308.0
2016-03-30 15:30:00,27.44,27.46,27.42,27.45,2265400.0,24.9327,24.9508,24.9145,24.9418,2265400.0
2016-03-30 15:40:00,27.45,27.45,27.41,27.41,3072412.0,24.9418,24.9418,24.9054,24.9054,3072412.0
2016-03-30 15:50:00,27.41,27.43,27.39,27.4,6918468.0,24.9054,24.9236,24.8872,24.8963,6918468.0
2016-03-31 09:30:00,27.43,27.48,27.32,27.34,7074244.0,24.9236,24.969,24.8236,24.8418,7074244.0
2016-03-31 09:40:00,27.34,27.37,27.27,27.34,4065468.0,24.8418,24.8691,24.7782,24.8418,4065468.0
2016-03-31 09:50:00,27.34,27.36,27.28,27.29,2641600.0,24.8418,24.86,24.7873,24.7964,2641600.0
2016-03-31 10:00:00,27.29,27.31,27.24,27.3,4116560.0,24.7964,24.8145,24.7509,24.8055,4116560.0
2016-03-31 10:10:00,27.3,27.38,27.3,27.36,2879552.0,24.8055,24.8782,24.8055,24.86,2879552.0
2016-03-31 10:20:00,27.36,27.42,27.36,27.39,3362380.0,24.86,24.9145,24.86,24.8872,3362380.0
2016-03-31 10:30:00,27.39,27.43,27.37,27.4,1923284.0,24.8872,24.9236,24.8691,24.8963,1923284.0
2016-03-31 10:40:00,27.4,27.43,27.38,27.4,1371472.0,24.8963,24.9236,24.8782,24.8963,1371472.0
2016-03-31 10:50:00,27.4,27.46,27.4,27.43,1516952.0,24.8963,24.9508,24.8963,24.9236,1516952.0
2016-03-31 11:00:00,27.43,27.45,27.42,27.42,1485572.0,24.9236,24.9418,24.9145,24.9145,1485572.0
2016-03-31 11:10:00,27.42,27.43,27.38,27.38,1518728.0,24.9145,24.9236,24.8782,24.8782,1518728.0
2016-03-31 11:20:00,27.38,27.4,27.26,27.27,3497612.0,24.8782,24.8963,24.7691,24.7782,3497612.0
2016-03-31 11:30:00,27.27,27.34,27.27,27.3,2684656.0,24.7782,24.8418,24.7782,24.8055,2684656.0
2016-03-31 11:40:00,27.3,27.38,27.29,27.38,2330072.0,24.8055,24.8782,24.7964,24.8782,2330072.0
2016-03-31 11:50:00,27.38,27.41,27.36,27.38,1631072.0,24.8782,24.9054,24.86,24.8782,1631072.0
2016-03-31 12:00:00,27.38,27.4,27.35,27.36,1458888.0,24.8782,24.8963,24.8509,24.86,1458888.0
2016-03-31 12:10:00,27.36,27.38,27.34,27.35,1416424.0,24.86,24.8782,24.8418,24.8509,1416424.0
2016-03-31 12:20:00,27.35,27.36,27.33,27.34,1182924.0,24.8509,24.86,24.8327,24.8418,1182924.0
2016-03-31 12:30:00,27.34,27.34,27.32,27.32,953212.0,24.8418,24.8418,24.8236,24.8236,953212.0
2016-03-31 12:40:00,27.32,27.33,27.31,27.31,802888.0,24.8236,24.8327,24.8145,24.8145,802888.0
2016-03-31 12:50:00,27.31,27.35,27.31,27.31,931952.0,24.8145,24.8509,24.8145,24.8145,931952.0
2016-03-31 13:00:00,27.31,27.35,27.3,27.34,1513304.0,24.8145,24.8509,24.8055,24.8418,1513304.0
2016-03-31 13:10:00,27.34,27.34,27.3,27.31,1331740.0,24.8418,24.8418,24.8055,24.8145,1331740.0
2016-03-31 13:20:00,27.31,27.32,27.29,27.3,885932.0,24.8145,24.8236,24.7964,24.8055,885932.0
2016-03-31 13:30:00,27.3,27.3,27.28,27.29,1349856.0,24.8055,24.8055,24.7873,24.7964,1349856.0
2016-03-31 13:40:00,27.29,27.31,27.27,27.31,1392516.0,24.7964,24.8145,24.7782,24.8145,1392516.0
2016-03-31 13:50:00,27.31,27.33,27.26,27.29,1538784.0,24.8145,24.8327,24.7691,24.7964,1538784.0
2016-03-31 14:00:00,27.29,27.29,27.27,27.29,1003732.0,24.7964,24.7964,24.7782,24.7964,1003732.0
2016-03-31 14:10:00,27.29,27.31,27.28,27.31,1285964.0,24.7964,24.8145,24.7873,24.8145,1285964.0
2016-03-31 14:20:00,27.31,27.32,27.29,27.3,1226532.0,24.8145,24.8236,24.7964,24.8055,1226532.0
2016-03-31 14:30:00,27.3,27.31,27.28,27.28,785856.0,24.8055,24.8145,24.7873,24.7873,785856.0
2016-03-31 14:40:00,27.29,27.31,27.28,27.3,1274208.0,24.7964,24.8145,24.7873,24.8055,1274208.0
2016-03-31 14:50:00,27.3,27.32,27.28,27.31,1527432.0,24.8055,24.8236,24.7873,24.8145,1527432.0
2016-03-31 15:00:00,27.31,27.33,27.29,27.32,1195004.0,24.8145,24.8327,24.7964,24.8236,1195004.0
2016-03-31 15:10:00,27.32,27.33,27.3,27.32,860700.0,24.8236,24.8327,24.8055,24.8236,860700.0
2016-03-31 15:20:00,27.32,27.35,27.31,27.32,1818676.0,24.8236,24.8509,24.8145,24.8236,1818676.0
2016-03-31 15:30:00,27.32,27.35,27.3,27.3,2158068.0,24.8236,24.8509,24.8055,24.8055,2158068.0
2016-03-31 15:40:00,27.3,27.31,27.28,27.31,2460056.0,24.8055,24.8145,24.7873,24.8145,2460056.0
2016-03-31 15:50:00,27.31,27.31,27.22,27.24,6985244.0,24.8145,24.8145,24.7328,24.7509,6985244.0
2016-04-01 09:30:00,27.2,27.27,27.08,27.1,6904144.0,24.7146,24.7782,24.6056,24.6237,6904144.0
2016-04-01 09:40:00,27.1,27.19,27.05,27.17,4448372.0,24.6237,24.7055,24.5783,24.6873,4448372.0
2016-04-01 09:50:00,27.17,27.18,27.1,27.17,3493740.0,24.6873,24.6964,24.6237,24.6873,3493740.0
2016-04-01 10:00:00,27.17,27.25,27.12,27.25,3614252.0,24.6873,24.76,24.6419,24.76,3614252.0
2016-04-01 10:10:00,27.25,27.32,27.24,27.26,3478280.0,24.76,24.8236,24.7509,24.7691,3478280.0
2016-04-01 10:20:00,27.27,27.3,27.2,27.21,2248564.0,24.7782,24.8055,24.7146,24.7237,2248564.0
2016-04-01 10:30:00,27.21,27.33,27.21,27.32,2046804.0,24.7237,24.8327,24.7237,24.8236,2046804.0
2016-04-01 10:40:00,27.33,27.35,27.27,27.33,2669864.0,24.8327,24.8509,24.7782,24.8327,2669864.0
2016-04-01 10:50:00,27.33,27.4,27.33,27.4,2909668.0,24.8327,24.8963,24.8327,24.8963,2909668.0
2016-04-01 11:00:00,27.4,27.41,27.35,27.4,2758588.0,24.8963,24.9054,24.8509,24.8963,2758588.0
2016-04-01 11:10:00,27.4,27.42,27.38,27.41,2096112.0,24.8963,24.9145,24.8782,24.9054,2096112.0
2016-04-01 11:20:00,27.41,27.43,27.38,27.4,1657716.0,24.9054,24.9236,24.8782,24.8963,1657716.0
2016-04-01 11:30:00,27.4,27.5,27.38,27.49,3556252.0,24.8963,24.9872,24.8782,24.9781,3556252.0
2016-04-01 11:40:00,27.49,27.5,27.45,27.47,2237532.0,24.9781,24.9872,24.9418,24.9599,2237532.0
2016-04-01 11:50:00,27.47,27.48,27.38,27.39,2544584.0,24.9599,24.969,24.8782,24.8872,2544584.0
2016-04-01 12:00:00,27.38,27.41,27.38,27.4,1052492.0,24.8782,24.9054,24.8782,24.8963,1052492.0
2016-04-01 12:10:00,27.4,27.44,27.4,27.41,1105412.0,24.8963,24.9327,24.8963,24.9054,1105412.0
2016-04-01 12:20:00,27.41,27.43,27.37,27.4,1079788.0,24.9054,24.9236,24.8691,24.8963,1079788.0
2016-04-01 12:30:00,27.4,27.42,27.37,27.41,1062520.0,24.8963,24.9145,24.8691,24.9054,1062520.0
2016-04-01 12:40:00,27.41,27.43,27.38,27.4,786392.0,24.9054,24.9236,24.8782,24.8963,786392.0
2016-04-01 12:50:00,27.4,27.43,27.39,27.4,807652.0,24.8963,24.9236,24.8872,24.8963,807652.0
2016-04-01 13:00:00,27.4,27.42,27.39,27.42,742404.0,24.8963,24.9145,24.8872,24.9145,742404.0
2016-04-01 13:10:00,27.42,27.46,27.41,27.45,975296.0,24.9145,24.9508,24.9054,24.9418,975296.0
2016-04-01 13:20:00,27.45,27.47,27.42,27.44,813012.0,24.9418,24.9599,24.9145,24.9327,813012.0
2016-04-01 13:30:00,27.44,27.45,27.38,27.42,1438404.0,24.9327,24.9418,24.8782,24.9145,1438404.0
2016-04-01 13:40:00,27.42,27.43,27.39,27.41,937136.0,24.9145,24.9236,24.8872,24.9054,937136.0
2016-04-01 13:50:00,27.41,27.42,27.39,27.42,1153000.0,24.9054,24.9145,24.8872,24.9145,1153000.0
2016-04-01 14:00:00,27.42,27.45,27.41,27.45,1213976.0,24.9145,24.9418,24.9054,24.9418,1213976.0
2016-04-01 14:10:00,27.45,27.46,27.41,27.41,1298116.0,24.9418,24.9508,24.9054,24.9054,1298116.0
2016-04-01 14:20:00,27.41,27.43,27.38,27.4,1150576.0,24.9054,24.9236,24.8782,24.8963,1150576.0
2016-04-01 14:30:00,27.4,27.43,27.39,27.43,1186120.0,24.8963,24.9236,24.8872,24.9236,1186120.0
2016-04-01 14:40:00,27.43,27.44,27.42,27.44,1155208.0,24.9236,24.9327,24.9145,24.9327,1155208.0
2016-04-01 14:50:00,27.44,27.45,27.42,27.42,1035868.0,24.9327,24.9418,24.9145,24.9145,1035868.0
2016-04-01 15:00:00,27.42,27.44,27.41,27.43,1086328.0,24.9145,24.9327,24.9054,24.9236,1086328.0
2016-04-01 15:10:00,27.43,27.43,27.39,27.4,1500156.0,24.9236,24.9236,24.8872,24.8963,1500156.0
2016-04-01 15:20:00,27.4,27.43,27.38,27.43,1695016.0,24.8963,24.9236,24.8782,24.9236,1695016.0
2016-04-01 15:30:00,27.43,27.45,27.42,27.45,2329088.0,24.9236,24.9418,24.9145,24.9418,2329088.0
2016-04-01 15:40:00,27.45,27.48,27.42,27.48,2935696.0,24.9418,24.969,24.9145,24.969,2935696.0
2016-04-01 15:50:00,27.48,27.5,27.46,27.49,7204188.0,24.969,24.9872,24.9508,24.9781,7204188.0
2016-04-04 09:30:00,27.61,27.75,27.57,27.67,10018548.0,25.0871,25.2143,25.0508,25.1417,10018548.0
2016-04-04 09:40:00,27.67,27.79,27.66,27.72,6027216.0,25.1417,25.2507,25.1326,25.1871,6027216.0
2016-04-04 09:50:00,27.72,27.93,27.64,27.93,8017840.0,25.1871,25.3779,25.1144,25.3779,8017840.0
2016-04-04 10:00:00,27.93,28.0,27.9,27.93,8264808.0,25.3779,25.4415,25.3506,25.3779,8264808.0
2016-04-04 10:10:00,27.93,27.93,27.86,27.9,4627788.0,25.3779,25.3779,25.3143,25.3506,4627788.0
2016-04-04 10:20:00,27.9,28.04,27.88,28.01,6273216.0,25.3506,25.4778,25.3325,25.4506,6273216.0
2016-04-04 10:30:00,28.01,28.05,27.94,27.95,4953208.0,25.4506,25.4869,25.387,25.3961,4953208.0
2016-04-04 10:40:00,27.95,27.96,27.9,27.92,3209504.0,25.3961,25.4052,25.3506,25.3688,3209504.0
2016-04-04 10:50:00,27.92,27.92,27.85,27.87,3327396.0,25.3688,25.3688,25.3052,25.3234,3327396.0
2016-04-04 11:00:00,27.87,27.89,27.81,27.89,4029868.0,25.3234,25.3416,25.2689,25.3416,4029868.0
2016-04-04 11:10:00,27.89,27.89,27.78,27.83,3139260.0,25.3416,25.3416,25.2416,25.287,3139260.0
2016-04-04 11:20:00,27.83,27.85,27.78,27.79,2726436.0,25.287,25.3052,25.2416,25.2507,2726436.0
2016-04-04 11:30:00,27.79,27.87,27.79,27.86,2290680.0,25.2507,25.3234,25.2507,25.3143,2290680.0
2016-04-04 11:40:00,27.86,27.89,27.84,27.86,1927564.0,25.3143,25.3416,25.2961,25.3143,1927564.0
2016-04-04 11:50:00,27.86,27.91,27.86,27.9,2120508.0,25.3143,25.3597,25.3143,25.3506,2120508.0
2016-04-04 12:00:00,27.9,27.94,27.88,27.93,2761448.0,25.3506,25.387,25.3325,25.3779,2761448.0
2016-04-04 12:10:00,27.93,27.96,27.92,27.95,1954640.0,25.3779,25.4052,25.3688,25.3961,1954640.0
2016-04-04 12:20:00,27.95,27.96,27.89,27.9,1506552.0,25.3961,25.4052,25.3416,25.3506,1506552.0
2016-04-04 12:30:00,27.9,27.94,27.9,27.92,1527556.0,25.3506,25.387,25.3506,25.3688,1527556.0
2016-04-04 12:40:00,27.92,27.95,27.91,27.93,1540540.0,25.3688,25.3961,25.3597,25.3779,1540540.0
2016-04-04 12:50:00,27.93,27.99,27.93,27.99,2429104.0,25.3779,25.4324,25.3779,25.4324,2429104.0
2016-04-04 13:00:00,27.99,28.0,27.94,27.94,1693296.0,25.4324,25.4415,25.387,25.387,1693296.0
2016-04-04 13:10:00,27.94,27.96,27.92,27.93,2240572.0,25.387,25.4052,25.3688,25.3779,2240572.0
2016-04-04 13:20:00,27.93,27.95,27.92,27.93,1820664.0,25.3779,25.3961,25.3688,25.3779,1820664.0
2016-04-04 13:30:00,27.93,27.94,27.9,27.93,1846596.0,25.3779,25.387,25.3506,25.3779,1846596.0
2016-04-04 13:40:00,27.93,27.94,27.89,27.9,2839328.0,25.3779,25.387,25.3416,25.3506,2839328.0
2016-04-04 13:50:00,27.9,27.92,27.83,27.86,2312312.0,25.3506,25.3688,25.287,25.3143,2312312.0
2016-04-04 14:00:00,27.86,27.86,27.82,27.82,2242556.0,25.3143,25.3143,25.2779,25.2779,2242556.0
2016-04-04 14:10:00,27.82,27.85,27.78,27.82,2315844.0,25.2779,25.3052,25.2416,25.2779,2315844.0
2016-04-04 14:20:00,27.82,27.85,27.79,27.84,1555608.0,25.2779,25.3052,25.2507,25.2961,1555608.0
2016-04-04 14:30:00,27.84,27.87,27.83,27.84,2228704.0,25.2961,25.3234,25.287,25.2961,2228704.0
2016-04-04 14:40:00,27.84,27.88,27.84,27.87,2478904.0,25.2961,25.3325,25.2961,25.3234,2478904.0
2016-04-04 14:50:00,27.87,27.88,27.81,27.82,1716776.0,25.3234,25.3325,25.2689,25.2779,1716776.0
2016-04-04 15:00:00,27.82,27.85,27.8,27.81,2500256.0,25.2779,25.3052,25.2598,25.2689,2500256.0
2016-04-04 15:10:00,27.81,27.84,27.8,27.82,1598216.0,25.2689,25.2961,25.2598,25.2779,1598216.0
2016-04-04 15:20:00,27.82,27.83,27.74,27.76,3303516.0,25.2779,25.287,25.2053,25.2234,3303516.0
2016-04-04 15:30:00,27.77,27.83,27.76,27.8,2992492.0,25.2325,25.287,25.2234,25.2598,2992492.0
2016-04-04 15:40:00,27.79,27.81,27.76,27.77,2887432.0,25.2507,25.2689,25.2234,25.2325,2887432.0
2016-04-04 15:50:00,27.76,27.8,27.75,27.78,6266856.0,25.2234,25.2598,25.2143,25.2416,6266856.0
2016-04-05 09:30:00,27.38,27.61,27.36,27.52,7993220.0,24.8782,25.0871,24.86,25.0054,7993220.0
2016-04-05 09:40:00,27.52,27.54,27.4,27.43,4813420.0,25.0054,25.0235,24.8963,24.9236,4813420.0
2016-04-05 09:50:00,27.43,27.47,27.38,27.44,3833324.0,24.9236,24.9599,24.8782,24.9327,3833324.0
2016-04-05 10:00:00,27.45,27.6,27.44,27.58,4589364.0,24.9418,25.078,24.9327,25.0599,4589364.0
2016-04-05 10:10:00,27.58,27.6,27.53,27.59,3049548.0,25.0599,25.078,25.0144,25.069,3049548.0
2016-04-05 10:20:00,27.59,27.65,27.54,27.64,2425788.0,25.069,25.1235,25.0235,25.1144,2425788.0
2016-04-05 10:30:00,27.64,27.68,27.59,27.6,3057096.0,25.1144,25.1507,25.069,25.078,3057096.0
2016-04-05 10:40:00,27.6,27.66,27.56,27.66,2803300.0,25.078,25.1326,25.0417,25.1326,2803300.0
2016-04-05 10:50:00,27.66,27.68,27.58,27.58,2400720.0,25.1326,25.1507,25.0599,25.0599,2400720.0
2016-04-05 11:00:00,27.58,27.61,27.56,27.58,2285464.0,25.0599,25.0871,25.0417,25.0599,2285464.0
2016-04-05 11:10:00,27.58,27.6,27.54,27.56,1934656.0,25.0599,25.078,25.0235,25.0417,1934656.0
2016-04-05 11:20:00,27.56,27.61,27.53,27.54,2369788.0,25.0417,25.0871,25.0144,25.0235,2369788.0
2016-04-05 11:30:00,27.54,27.57,27.51,27.54,2101124.0,25.0235,25.0508,24.9963,25.0235,2101124.0
2016-04-05 11:40:00,27.54,27.55,27.49,27.51,1676616.0,25.0235,25.0326,24.9781,24.9963,1676616.0
2016-04-05 11:50:00,27.5,27.51,27.46,27.5,2366188.0,24.9872,24.9963,24.9508,24.9872,2366188.0
2016-04-05 12:00:00,27.49,27.55,27.49,27.53,1480876.0,24.9781,25.0326,24.9781,25.0144,1480876.0
2016-04-05 12:10:00,27.54,27.54,27.45,27.45,1643032.0,25.0235,25.0235,24.9418,24.9418,1643032.0
2016-04-05 12:20:00,27.45,27.46,27.43,27.43,1439268.0,24.9418,24.9508,24.9236,24.9236,1439268.0
2016-04-05 12:30:00,27.43,27.49,27.42,27.48,1571700.0,24.9236,24.9781,24.9145,24.969,1571700.0
2016-04-05 12:40:00,27.48,27.48,27.44,27.45,946316.0,24.969,24.969,24.9327,24.9418,946316.0
2016-04-05 12:50:00,27.45,27.5,27.44,27.49,2040856.0,24.9418,24.9872,24.9327,24.9781,2040856.0
2016-04-05 13:00:00,27.49,27.49,27.43,27.43,1695296.0,24.9781,24.9781,24.9236,24.9236,1695296.0
2016-04-05 13:10:00,27.43,27.49,27.43,27.47,1670300.0,24.9236,24.9781,24.9236,24.9599,1670300.0
2016-04-05 13:20:00,27.47,27.48,27.45,27.48,1362952.0,24.9599,24.969,24.9418,24.969,1362952.0
2016-04-05 13:30:00,27.48,27.49,27.46,27.48,1732472.0,24.969,24.9781,24.9508,24.969,1732472.0
2016-04-05 13:40:00,27.48,27.5,27.47,27.49,1647380.0,24.969,24.9872,24.9599,24.9781,1647380.0
2016-04-05 13:50:00,27.49,27.56,27.49,27.54,2133496.0,24.9781,25.0417,24.9781,25.0235,2133496.0
2016-04-05 14:00:00,27.54,27.55,27.51,27.54,1313480.0,25.0235,25.0326,24.9963,25.0235,1313480.0
2016-04-05 14:10:00,27.54,27.54,27.48,27.52,1701472.0,25.0235,25.0235,24.969,25.0054,1701472.0
2016-04-05 14:20:00,27.52,27.55,27.49,27.54,1696336.0,25.0054,25.0326,24.9781,25.0235,1696336.0
2016-04-05 14:30:00,27.54,27.56,27.52,27.55,1359996.0,25.0235,25.0417,25.0054,25.0326,1359996.0
2016-04-05 14:40:00,27.55,27.58,27.53,27.53,1144712.0,25.0326,25.0599,25.0144,25.0144,1144712.0
2016-04-05 14:50:00,27.53,27.57,27.53,27.56,1686868.0,25.0144,25.0508,25.0144,25.0417,1686868.0
2016-04-05 15:00:00,27.56,27.57,27.53,27.54,1510108.0,25.0417,25.0508,25.0144,25.0235,1510108.0
2016-04-05 15:10:00,27.54,27.55,27.5,27.52,1415996.0,25.0235,25.0326,24.9872,25.0054,1415996.0
2016-04-05 15:20:00,27.52,27.53,27.46,27.49,1946096.0,25.0054,25.0144,24.9508,24.9781,1946096.0
2016-04-05 15:30:00,27.49,27.52,27.47,27.48,1640268.0,24.9781,25.0054,24.9599,24.969,1640268.0
2016-04-05 15:40:00,27.48,27.49,27.45,27.47,1900364.0,24.969,24.9781,24.9418,24.9599,1900364.0
2016-04-05 15:50:00,27.47,27.49,27.4,27.45,5847288.0,24.9599,24.9781,24.8963,24.9418,5847288.0
2016-04-06 09:30:00,27.56,27.63,27.42,27.48,6848740.0,25.0417,25.1053,24.9145,24.969,6848740.0
2016-04-06 09:40:00,27.48,27.51,27.43,27.5,4141804.0,24.969,24.9963,24.9236,24.9872,4141804.0
2016-04-06 09:50:00,27.5,27.52,27.45,27.47,4109660.0,24.9872,25.0054,24.9418,24.9599,4109660.0
2016-04-06 10:00:00,27.47,27.51,27.45,27.46,2814728.0,24.9599,24.9963,24.9418,24.9508,2814728.0
2016-04-06 10:10:00,27.46,27.47,27.4,27.4,3137048.0,24.9508,24.9599,24.8963,24.8963,3137048.0
2016-04-06 10:20:00,27.4,27.4,27.3,27.32,5524764.0,24.8963,24.8963,24.8055,24.8236,5524764.0
2016-04-06 10:30:00,27.32,27.42,27.3,27.39,3835528.0,24.8236,24.9145,24.8055,24.8872,3835528.0
2016-04-06 10:40:00,27.39,27.48,27.39,27.44,2485248.0,24.8872,24.969,24.8872,24.9327,2485248.0
2016-04-06 10:50:00,27.44,27.48,27.42,27.48,2138136.0,24.9327,24.969,24.9145,24.969,2138136.0
2016-04-06 11:00:00,27.48,27.48,27.45,27.48,2048684.0,24.969,24.969,24.9418,24.969,2048684.0
2016-04-06 11:10:00,27.48,27.55,27.48,27.52,3307656.0,24.969,25.0326,24.969,25.0054,3307656.0
2016-04-06 11:20:00,27.52,27.53,27.49,27.53,1570076.0,25.0054,25.0144,24.9781,25.0144,1570076.0
2016-04-06 11:30:00,27.53,27.54,27.48,27.49,2118456.0,25.0144,25.0235,24.969,24.9781,2118456.0
2016-04-06 11:40:00,27.49,27.54,27.49,27.52,1829872.0,24.9781,25.0235,24.9781,25.0054,1829872.0
2016-04-06 11:50:00,27.52,27.56,27.51,27.55,1984544.0,25.0054,25.0417,24.9963,25.0326,1984544.0
2016-04-06 12:00:00,27.55,27.56,27.54,27.56,1097112.0,25.0326,25.0417,25.0235,25.0417,1097112.0
2016-04-06 12:10:00,27.56,27.57,27.54,27.57,1156992.0,25.0417,25.0508,25.0235,25.0508,1156992.0
2016-04-06 12:20:00,27.57,27.61,27.57,27.59,1867252.0,25.0508,25.0871,25.0508,25.069,1867252.0
2016-04-06 12:30:00,27.59,27.6,27.56,27.58,1393644.0,25.069,25.078,25.0417,25.0599,1393644.0
2016-04-06 12:40:00,27.58,27.59,27.56,27.57,1086852.0,25.0599,25.069,25.0417,25.0508,1086852.0
2016-04-06 12:50:00,27.57,27.59,27.54,27.54,897704.0,25.0508,25.069,25.0235,25.0235,897704.0
2016-04-06 13:00:00,27.54,27.58,27.54,27.57,1348300.0,25.0235,25.0599,25.0235,25.0508,1348300.0
2016-04-06 13:10:00,27.57,27.61,27.54,27.54,1254636.0,25.0508,25.0871,25.0235,25.0235,1254636.0
2016-04-06 13:20:00,27.54,27.54,27.51,27.54,1378108.0,25.0235,25.0235,24.9963,25.0235,1378108.0
2016-04-06 13:30:00,27.54,27.56,27.53,27.53,1076508.0,25.0235,25.0417,25.0144,25.0144,1076508.0
2016-04-06 13:40:00,27.53,27.54,27.5,27.51,945820.0,25.0144,25.0235,24.9872,24.9963,945820.0
2016-04-06 13:50:00,27.51,27.53,27.5,27.52,831836.0,24.9963,25.0144,24.9872,25.0054,831836.0
2016-04-06 14:00:00,27.52,27.56,27.49,27.5,2491992.0,25.0054,25.0417,24.9781,24.9872,2491992.0
2016-04-06 14:10:00,27.51,27.52,27.48,27.51,1513120.0,24.9963,25.0054,24.969,24.9963,1513120.0
2016-04-06 14:20:00,27.51,27.53,27.46,27.49,1323536.0,24.9963,25.0144,24.9508,24.9781,1323536.0
2016-04-06 14:30:00,27.49,27.52,27.45,27.49,1228932.0,24.9781,25.0054,24.9418,24.9781,1228932.0
2016-04-06 14:40:00,27.48,27.5,27.47,27.49,1061220.0,24.969,24.9872,24.9599,24.9781,1061220.0
2016-04-06 14:50:00,27.49,27.53,27.48,27.52,1337900.0,24.9781,25.0144,24.969,25.0054,1337900.0
2016-04-06 15:00:00,27.52,27.58,27.5,27.57,1950316.0,25.0054,25.0599,24.9872,25.0508,1950316.0
2016-04-06 15:10:00,27.57,27.6,27.55,27.6,2148072.0,25.0508,25.078,25.0326,25.078,2148072.0
2016-04-06 15:20:00,27.6,27.61,27.58,27.6,1562572.0,25.078,25.0871,25.0599,25.078,1562572.0
2016-04-06 15:30:00,27.6,27.63,27.59,27.6,2342176.0,25.078,25.1053,25.069,25.078,2342176.0
2016-04-06 15:40:00,27.6,27.67,27.6,27.67,3406596.0,25.078,25.1417,25.078,25.1417,3406596.0
2016-04-06 15:50:00,27.67,27.75,27.65,27.74,6671784.0,25.1417,25.2143,25.1235,25.2053,6671784.0
2016-04-07 09:30:00,27.49,27.57,27.4,27.45,9534604.0,24.9781,25.0508,24.8963,24.9418,9534604.0
2016-04-07 09:40:00,27.46,27.5,27.39,27.42,5091152.0,24.9508,24.9872,24.8872,24.9145,5091152.0
2016-04-07 09:50:00,27.42,27.5,27.4,27.48,3233624.0,24.9145,24.9872,24.8963,24.969,3233624.0
2016-04-07 10:00:00,27.48,27.54,27.45,27.51,3103068.0,24.969,25.0235,24.9418,24.9963,3103068.0
2016-04-07 10:10:00,27.51,27.51,27.41,27.45,2659988.0,24.9963,24.9963,24.9054,24.9418,2659988.0
2016-04-07 10:20:00,27.44,27.61,27.38,27.39,2492636.0,24.9327,25.0871,24.8782,24.8872,2492636.0
2016-04-07 10:30:00,27.39,27.44,27.36,27.39,2947196.0,24.8872,24.9327,24.86,24.8872,2947196.0
2016-04-07 10:40:00,27.39,27.43,27.38,27.42,2037556.0,24.8872,24.9236,24.8782,24.9145,2037556.0
2016-04-07 10:50:00,27.43,27.43,27.34,27.34,2421424.0,24.9236,24.9236,24.8418,24.8418,2421424.0
2016-04-07 11:00:00,27.34,27.34,27.28,27.29,3034320.0,24.8418,24.8418,24.7873,24.7964,3034320.0
2016-04-07 11:10:00,27.29,27.34,27.26,27.31,2969848.0,24.7964,24.8418,24.7691,24.8145,2969848.0
2016-04-07 11:20:00,27.31,27.34,27.25,27.33,2081864.0,24.8145,24.8418,24.76,24.8327,2081864.0
2016-04-07 11:30:00,27.33,27.37,27.33,27.35,1745676.0,24.8327,24.8691,24.8327,24.8509,1745676.0
2016-04-07 11:40:00,27.35,27.38,27.33,27.35,1241640.0,24.8509,24.8782,24.8327,24.8509,1241640.0
2016-04-07 11:50:00,27.35,27.37,27.32,27.34,1286780.0,24.8509,24.8691,24.8236,24.8418,1286780.0
2016-04-07 12:00:00,27.34,27.38,27.32,27.38,2195700.0,24.8418,24.8782,24.8236,24.8782,2195700.0
2016-04-07 12:10:00,27.38,27.44,27.36,27.36,3039376.0,24.8782,24.9327,24.86,24.86,3039376.0
2016-04-07 12:20:00,27.36,27.41,27.36,27.4,1405348.0,24.86,24.9054,24.86,24.8963,1405348.0
2016-04-07 12:30:00,27.4,27.42,27.35,27.39,1078212.0,24.8963,24.9145,24.8509,24.8872,1078212.0
2016-04-07 12:40:00,27.39,27.4,27.35,27.37,760496.0,24.8872,24.8963,24.8509,24.8691,760496.0
2016-04-07 12:50:00,27.37,27.38,27.35,27.37,922968.0,24.8691,24.8782,24.8509,24.8691,922968.0
2016-04-07 13:00:00,27.37,27.38,27.36,27.37,864100.0,24.8691,24.8782,24.86,24.8691,864100.0
2016-04-07 13:10:00,27.36,27.39,27.35,27.38,1226428.0,24.86,24.8872,24.8509,24.8782,1226428.0
2016-04-07 13:20:00,27.38,27.38,27.36,27.36,826948.0,24.8782,24.8782,24.86,24.86,826948.0
2016-04-07 13:30:00,27.36,27.38,27.31,27.32,2028096.0,24.86,24.8782,24.8145,24.8236,2028096.0
2016-04-07 13:40:00,27.32,27.35,27.29,27.3,1604840.0,24.8236,24.8509,24.7964,24.8055,1604840.0
2016-04-07 13:50:00,27.3,27.3,27.23,27.25,3364128.0,24.8055,24.8055,24.7419,24.76,3364128.0
2016-04-07 14:00:00,27.25,27.25,27.17,27.18,2970684.0,24.76,24.76,24.6873,24.6964,2970684.0
2016-04-07 14:10:00,27.18,27.21,27.16,27.17,1895792.0,24.6964,24.7237,24.6783,24.6873,1895792.0
2016-04-07 14:20:00,27.17,27.2,27.16,27.18,2120884.0,24.6873,24.7146,24.6783,24.6964,2120884.0
2016-04-07 14:30:00,27.18,27.21,27.15,27.19,2387292.0,24.6964,24.7237,24.6692,24.7055,2387292.0
2016-04-07 14:40:00,27.19,27.19,27.14,27.16,1908160.0,24.7055,24.7055,24.6601,24.6783,1908160.0
2016-04-07 14:50:00,27.16,27.17,27.1,27.1,4206396.0,24.6783,24.6873,24.6237,24.6237,4206396.0
2016-04-07 15:00:00,27.1,27.17,27.07,27.15,3163032.0,24.6237,24.6873,24.5965,24.6692,3163032.0
2016-04-07 15:10:00,27.15,27.16,27.04,27.06,3122380.0,24.6692,24.6783,24.5692,24.5874,3122380.0
2016-04-07 15:20:00,27.05,27.14,27.03,27.12,2828212.0,24.5783,24.6601,24.5601,24.6419,2828212.0
2016-04-07 15:30:00,27.12,27.2,27.09,27.11,3522948.0,24.6419,24.7146,24.6147,24.6328,3522948.0
2016-04-07 15:40:00,27.11,27.16,27.1,27.15,2979628.0,24.6328,24.6783,24.6237,24.6692,2979628.0
2016-04-07 15:50:00,27.15,27.16,27.09,27.14,6360332.0,24.6692,24.6783,24.6147,24.6601,6360332.0
2016-04-08 09:30:00,27.24,27.39,27.17,27.28,7226040.0,24.7509,24.8872,24.6873,24.7873,7226040.0
2016-04-08 09:40:00,27.29,27.37,27.26,27.29,3987000.0,24.7964,24.8691,24.7691,24.7964,3987000.0
2016-04-08 09:50:00,27.3,27.36,27.26,27.36,3072364.0,24.8055,24.86,24.7691,24.86,3072364.0
2016-04-08 10:00:00,27.36,27.43,27.34,27.42,3808148.0,24.86,24.9236,24.8418,24.9145,3808148.0
2016-04-08 10:10:00,27.42,27.43,27.36,27.42,2686388.0,24.9145,24.9236,24.86,24.9145,2686388.0
2016-04-08 10:20:00,27.41,27.42,27.36,27.39,2560640.0,24.9054,24.9145,24.86,24.8872,2560640.0
2016-04-08 10:30:00,27.39,27.44,27.38,27.4,1972540.0,24.8872,24.9327,24.8782,24.8963,1972540.0
2016-04-08 10:40:00,27.4,27.44,27.39,27.43,1723624.0,24.8963,24.9327,24.8872,24.9236,1723624.0
2016-04-08 10:50:00,27.43,27.44,27.34,27.35,2157700.0,24.9236,24.9327,24.8418,24.8509,2157700.0
2016-04-08 11:00:00,27.35,27.38,27.35,27.36,1452292.0,24.8509,24.8782,24.8509,24.86,1452292.0
2016-04-08 11:10:00,27.36,27.36,27.3,27.34,2153084.0,24.86,24.86,24.8055,24.8418,2153084.0
2016-04-08 11:20:00,27.34,27.36,27.31,27.31,1666920.0,24.8418,24.86,24.8145,24.8145,1666920.0
2016-04-08 11:30:00,27.31,27.33,27.22,27.22,3352048.0,24.8145,24.8327,24.7328,24.7328,3352048.0
2016-04-08 11:40:00,27.22,27.26,27.21,27.24,1626748.0,24.7328,24.7691,24.7237,24.7509,1626748.0
2016-04-08 11:50:00,27.24,27.25,27.18,27.25,2008628.0,24.7509,24.76,24.6964,24.76,2008628.0
2016-04-08 12:00:00,27.25,27.25,27.18,27.21,1617316.0,24.76,24.76,24.6964,24.7237,1617316.0
2016-04-08 12:10:00,27.21,27.22,27.08,27.1,2506692.0,24.7237,24.7328,24.6056,24.6237,2506692.0
2016-04-08 12:20:00,27.1,27.13,27.08,27.09,1635836.0,24.6237,24.651,24.6056,24.6147,1635836.0
2016-04-08 12:30:00,27.08,27.17,27.06,27.16,1634768.0,24.6056,24.6873,24.5874,24.6783,1634768.0
2016-04-08 12:40:00,27.16,27.2,27.14,27.2,1218400.0,24.6783,24.7146,24.6601,24.7146,1218400.0
2016-04-08 12:50:00,27.2,27.22,27.17,27.2,1266596.0,24.7146,24.7328,24.6873,24.7146,1266596.0
2016-04-08 13:00:00,27.2,27.21,27.16,27.17,895948.0,24.7146,24.7237,24.6783,24.6873,895948.0
2016-04-08 13:10:00,27.17,27.17,27.09,27.09,1507652.0,24.6873,24.6873,24.6147,24.6147,1507652.0
2016-04-08 13:20:00,27.09,27.11,27.05,27.09,1713664.0,24.6147,24.6328,24.5783,24.6147,1713664.0
2016-04-08 13:30:00,27.08,27.15,27.07,27.14,1323984.0,24.6056,24.6692,24.5965,24.6601,1323984.0
2016-04-08 13:40:00,27.14,27.17,27.13,27.13,932240.0,24.6601,24.6873,24.651,24.651,932240.0
2016-04-08 13:50:00,27.13,27.21,27.12,27.21,1382964.0,24.651,24.7237,24.6419,24.7237,1382964.0
2016-04-08 14:00:00,27.21,27.22,27.16,27.22,1374392.0,24.7237,24.7328,24.6783,24.7328,1374392.0
2016-04-08 14:10:00,27.22,27.25,27.21,27.24,1237520.0,24.7328,24.76,24.7237,24.7509,1237520.0
2016-04-08 14:20:00,27.24,27.25,27.21,27.23,1081488.0,24.7509,24.76,24.7237,24.7419,1081488.0
2016-04-08 14:30:00,27.24,27.24,27.18,27.18,1074284.0,24.7509,24.7509,24.6964,24.6964,1074284.0
2016-04-08 14:40:00,27.18,27.2,27.17,27.18,871116.0,24.6964,24.7146,24.6873,24.6964,871116.0
2016-04-08 14:50:00,27.18,27.18,27.15,27.18,877508.0,24.6964,24.6964,24.6692,24.6964,877508.0
2016-04-08 15:00:00,27.18,27.18,27.08,27.09,1841964.0,24.6964,24.6964,24.6056,24.6147,1841964.0
2016-04-08 15:10:00,27.09,27.15,27.09,27.12,1260020.0,24.6147,24.6692,24.6147,24.6419,1260020.0
2016-04-08 15:20:00,27.13,27.14,27.08,27.08,1537212.0,24.651,24.6601,24.6056,24.6056,1537212.0
2016-04-08 15:30:00,27.08,27.11,27.04,27.1,2324084.0,24.6056,24.6328,24.5692,24.6237,2324084.0
2016-04-08 15:40:00,27.1,27.13,27.09,27.12,2209328.0,24.6237,24.651,24.6147,24.6419,2209328.0
2016-04-08 15:50:00,27.12,27.17,27.08,27.17,4701124.0,24.6419,24.6873,24.6056,24.6873,4701124.0
2016-04-11 09:30:00,27.24,27.35,27.21,27.33,6384728.0,24.7509,24.8509,24.7237,24.8327,6384728.0
2016-04-11 09:40:00,27.33,27.47,27.31,27.45,4960004.0,24.8327,24.9599,24.8145,24.9418,4960004.0
2016-04-11 09:50:00,27.45,27.61,27.45,27.59,8472332.0,24.9418,25.0871,24.9418,25.069,8472332.0
2016-04-11 10:00:00,27.59,27.62,27.56,27.61,4103896.0,25.069,25.0962,25.0417,25.0871,4103896.0
2016-04-11 10:10:00,27.61,27.64,27.59,27.62,3894656.0,25.0871,25.1144,25.069,25.0962,3894656.0
2016-04-11 10:20:00,27.62,27.63,27.56,27.59,3316004.0,25.0962,25.1053,25.0417,25.069,3316004.0
2016-04-11 10:30:00,27.59,27.65,27.57,27.61,3958576.0,25.069,25.1235,25.0508,25.0871,3958576.0
2016-04-11 10:40:00,27.6,27.61,27.51,27.54,3265384.0,25.078,25.0871,24.9963,25.0235,3265384.0
2016-04-11 10:50:00,27.54,27.57,27.5,27.51,1952280.0,25.0235,25.0508,24.9872,24.9963,1952280.0
2016-04-11 11:00:00,27.51,27.52,27.47,27.51,2647988.0,24.9963,25.0054,24.9599,24.9963,2647988.0
2016-04-11 11:10:00,27.51,27.57,27.51,27.56,2078640.0,24.9963,25.0508,24.9963,25.0417,2078640.0
2016-04-11 11:20:00,27.56,27.58,27.52,27.55,1933564.0,25.0417,25.0599,25.0054,25.0326,1933564.0
2016-04-11 11:30:00,27.55,27.56,27.4,27.44,3544288.0,25.0326,25.0417,24.8963,24.9327,3544288.0
2016-04-11 11:40:00,27.44,27.47,27.43,27.47,1860344.0,24.9327,24.9599,24.9236,24.9599,1860344.0
2016-04-11 11:50:00,27.47,27.49,27.43,27.49,1648568.0,24.9599,24.9781,24.9236,24.9781,1648568.0
2016-04-11 12:00:00,27.49,27.5,27.45,27.46,1379628.0,24.9781,24.9872,24.9418,24.9508,1379628.0
2016-04-11 12:10:00,27.46,27.5,27.44,27.5,1405224.0,24.9508,24.9872,24.9327,24.9872,1405224.0
2016-04-11 12:20:00,27.5,27.51,27.48,27.49,1058864.0,24.9872,24.9963,24.969,24.9781,1058864.0
2016-04-11 12:30:00,27.49,27.5,27.45,27.45,704464.0,24.9781,24.9872,24.9418,24.9418,704464.0
2016-04-11 12:40:00,27.45,27.49,27.42,27.49,1236304.0,24.9418,24.9781,24.9145,24.9781,1236304.0
2016-04-11 12:50:00,27.49,27.55,27.49,27.53,1460148.0,24.9781,25.0326,24.9781,25.0144,1460148.0
2016-04-11 13:00:00,27.53,27.54,27.52,27.54,1303308.0,25.0144,25.0235,25.0054,25.0235,1303308.0
2016-04-11 13:10:00,27.54,27.56,27.5,27.51,1778388.0,25.0235,25.0417,24.9872,24.9963,1778388.0
2016-04-11 13:20:00,27.5,27.52,27.49,27.5,1132004.0,24.9872,25.0054,24.9781,24.9872,1132004.0
2016-04-11 13:30:00,27.5,27.54,27.48,27.48,1136452.0,24.9872,25.0235,24.969,24.969,1136452.0
2016-04-11 13:40:00,27.48,27.48,27.44,27.46,985892.0,24.969,24.969,24.9327,24.9508,985892.0
2016-04-11 13:50:00,27.46,27.47,27.43,27.45,1080440.0,24.9508,24.9599,24.9236,24.9418,1080440.0
2016-04-11 14:00:00,27.45,27.48,27.41,27.42,1424876.0,24.9418,24.969,24.9054,24.9145,1424876.0
2016-04-11 14:10:00,27.41,27.48,27.4,27.47,1273664.0,24.9054,24.969,24.8963,24.9599,1273664.0
2016-04-11 14:20:00,27.47,27.48,27.42,27.43,1133196.0,24.9599,24.969,24.9145,24.9236,1133196.0
2016-04-11 14:30:00,27.43,27.49,27.42,27.49,1381312.0,24.9236,24.9781,24.9145,24.9781,1381312.0
2016-04-11 14:40:00,27.49,27.52,27.46,27.49,1752252.0,24.9781,25.0054,24.9508,24.9781,1752252.0
2016-04-11 14:50:00,27.49,27.53,27.46,27.52,1312584.0,24.9781,25.0144,24.9508,25.0054,1312584.0
2016-04-11 15:00:00,27.52,27.52,27.41,27.43,1845380.0,25.0054,25.0054,24.9054,24.9236,1845380.0
2016-04-11 15:10:00,27.44,27.47,27.41,27.43,1468680.0,24.9327,24.9599,24.9054,24.9236,1468680.0
2016-04-11 15:20:00,27.43,27.43,27.34,27.34,2814076.0,24.9236,24.9236,24.8418,24.8418,2814076.0
2016-04-11 15:30:00,27.34,27.36,27.31,27.31,2686064.0,24.8418,24.86,24.8145,24.8145,2686064.0
2016-04-11 15:40:00,27.31,27.34,27.28,27.3,3087552.0,24.8145,24.8418,24.7873,24.8055,3087552.0
2016-04-11 15:50:00,27.3,27.32,27.25,27.26,5937756.0,24.8055,24.8236,24.76,24.7691,5937756.0
2016-04-12 09:30:00,27.34,27.5,27.29,27.4,9142144.0,24.8418,24.9872,24.7964,24.8963,9142144.0
2016-04-12 09:40:00,27.4,27.48,27.34,27.42,4346160.0,24.8963,24.969,24.8418,24.9145,4346160.0
2016-04-12 09:50:00,27.42,27.43,27.28,27.28,3457492.0,24.9145,24.9236,24.7873,24.7873,3457492.0
2016-04-12 10:00:00,27.29,27.35,27.2,27.2,3758416.0,24.7964,24.8509,24.7146,24.7146,3758416.0
2016-04-12 10:10:00,27.2,27.24,27.18,27.21,3632980.0,24.7146,24.7509,24.6964,24.7237,3632980.0
2016-04-12 10:20:00,27.21,27.24,27.17,27.22,2604160.0,24.7237,24.7509,24.6873,24.7328,2604160.0
2016-04-12 10:30:00,27.21,27.35,27.21,27.29,5541588.0,24.7237,24.8509,24.7237,24.7964,5541588.0
2016-04-12 10:40:00,27.29,27.36,27.28,27.3,2745236.0,24.7964,24.86,24.7873,24.8055,2745236.0
2016-04-12 10:50:00,27.3,27.43,27.3,27.4,3791528.0,24.8055,24.9236,24.8055,24.8963,3791528.0
2016-04-12 11:00:00,27.4,27.54,27.36,27.45,2299684.0,24.8963,25.0235,24.86,24.9418,2299684.0
2016-04-12 11:10:00,27.44,27.49,27.37,27.49,2886464.0,24.9327,24.9781,24.8691,24.9781,2886464.0
2016-04-12 11:20:00,27.49,27.5,27.45,27.47,2387372.0,24.9781,24.9872,24.9418,24.9599,2387372.0
2016-04-12 11:30:00,27.47,27.49,27.44,27.46,1627780.0,24.9599,24.9781,24.9327,24.9508,1627780.0
2016-04-12 11:40:00,27.46,27.48,27.44,27.45,1459136.0,24.9508,24.969,24.9327,24.9418,1459136.0
2016-04-12 11:50:00,27.45,27.46,27.41,27.42,1672112.0,24.9418,24.9508,24.9054,24.9145,1672112.0
2016-04-12 12:00:00,27.43,27.43,27.4,27.43,1547232.0,24.9236,24.9236,24.8963,24.9236,1547232.0
2016-04-12 12:10:00,27.43,27.46,27.43,27.46,1045380.0,24.9236,24.9508,24.9236,24.9508,1045380.0
2016-04-12 12:20:00,27.46,27.47,27.45,27.46,985208.0,24.9508,24.9599,24.9418,24.9508,985208.0
2016-04-12 12:30:00,27.46,27.48,27.45,27.46,1732256.0,24.9508,24.969,24.9418,24.9508,1732256.0
2016-04-12 12:40:00,27.46,27.49,27.46,27.47,1237424.0,24.9508,24.9781,24.9508,24.9599,1237424.0
2016-04-12 12:50:00,27.47,27.5,27.46,27.46,1079968.0,24.9599,24.9872,24.9508,24.9508,1079968.0
2016-04-12 13:00:00,27.47,27.47,27.44,27.46,1220424.0,24.9599,24.9599,24.9327,24.9508,1220424.0
2016-04-12 13:10:00,27.46,27.48,27.41,27.43,1196420.0,24.9508,24.969,24.9054,24.9236,1196420.0
2016-04-12 13:20:00,27.43,27.45,27.42,27.44,983936.0,24.9236,24.9418,24.9145,24.9327,983936.0
2016-04-12 13:30:00,27.44,27.45,27.39,27.41,1690880.0,24.9327,24.9418,24.8872,24.9054,1690880.0
2016-04-12 13:40:00,27.41,27.46,27.41,27.46,1228860.0,24.9054,24.9508,24.9054,24.9508,1228860.0
2016-04-12 13:50:00,27.46,27.5,27.45,27.5,2036028.0,24.9508,24.9872,24.9418,24.9872,2036028.0
2016-04-12 14:00:00,27.5,27.51,27.47,27.5,2468324.0,24.9872,24.9963,24.9599,24.9872,2468324.0
2016-04-12 14:10:00,27.5,27.58,27.5,27.56,3121360.0,24.9872,25.0599,24.9872,25.0417,3121360.0
2016-04-12 14:20:00,27.56,27.57,27.54,27.56,1475820.0,25.0417,25.0508,25.0235,25.0417,1475820.0
2016-04-12 14:30:00,27.56,27.56,27.53,27.55,1533864.0,25.0417,25.0417,25.0144,25.0326,1533864.0
2016-04-12 14:40:00,27.55,27.57,27.54,27.55,1659120.0,25.0326,25.0508,25.0235,25.0326,1659120.0
2016-04-12 14:50:00,27.55,27.57,27.54,27.57,1412000.0,25.0326,25.0508,25.0235,25.0508,1412000.0
2016-04-12 15:00:00,27.57,27.61,27.56,27.61,2773208.0,25.0508,25.0871,25.0417,25.0871,2773208.0
2016-04-12 15:10:00,27.61,27.63,27.6,27.6,1789712.0,25.0871,25.1053,25.078,25.078,1789712.0
2016-04-12 15:20:00,27.6,27.61,27.57,27.6,1788348.0,25.078,25.0871,25.0508,25.078,1788348.0
2016-04-12 15:30:00,27.6,27.61,27.58,27.58,2273908.0,25.078,25.0871,25.0599,25.0599,2273908.0
2016-04-12 15:40:00,27.58,27.6,27.57,27.58,1923348.0,25.0599,25.078,25.0508,25.0599,1923348.0
2016-04-12 15:50:00,27.58,27.62,27.57,27.61,5432988.0,25.0599,25.0962,25.0508,25.0871,5432988.0
2016-04-13 09:30:00,27.7,27.9,27.7,27.83,9142380.0,25.1689,25.3506,25.1689,25.287,9142380.0
2016-04-13 09:40:00,27.83,27.96,27.83,27.86,6680648.0,25.287,25.4052,25.287,25.3143,6680648.0
2016-04-13 09:50:00,27.86,27.93,27.86,27.87,3440444.0,25.3143,25.3779,25.3143,25.3234,3440444.0
2016-04-13 10:00:00,27.88,27.92,27.86,27.9,2935548.0,25.3325,25.3688,25.3143,25.3506,2935548.0
2016-04-13 10:10:00,27.9,27.96,27.9,27.93,3083688.0,25.3506,25.4052,25.3506,25.3779,3083688.0
2016-04-13 10:20:00,27.93,27.99,27.93,27.99,3750708.0,25.3779,25.4324,25.3779,25.4324,3750708.0
2016-04-13 10:30:00,27.99,28.0,27.91,27.95,5278076.0,25.4324,25.4415,25.3597,25.3961,5278076.0
2016-04-13 10:40:00,27.95,27.95,27.9,27.93,2741616.0,25.3961,25.3961,25.3506,25.3779,2741616.0
2016-04-13 10:50:00,27.93,27.96,27.9,27.91,2978612.0,25.3779,25.4052,25.3506,25.3597,2978612.0
2016-04-13 11:00:00,27.9,27.92,27.86,27.91,3104416.0,25.3506,25.3688,25.3143,25.3597,3104416.0
2016-04-13 11:10:00,27.91,27.95,27.89,27.93,3426020.0,25.3597,25.3961,25.3416,25.3779,3426020.0
2016-04-13 11:20:00,27.93,27.99,27.9,27.99,3454372.0,25.3779,25.4324,25.3506,25.4324,3454372.0
2016-04-13 11:30:00,27.99,28.05,27.98,28.04,6198236.0,25.4324,25.4869,25.4233,25.4778,6198236.0
2016-04-13 11:40:00,28.04,28.05,28.0,28.0,2591100.0,25.4778,25.4869,25.4415,25.4415,2591100.0
2016-04-13 11:50:00,28.0,28.02,27.96,28.02,1992788.0,25.4415,25.4597,25.4052,25.4597,1992788.0
2016-04-13 12:00:00,28.02,28.02,27.95,27.96,1432324.0,25.4597,25.4597,25.3961,25.4052,1432324.0
2016-04-13 12:10:00,27.97,27.99,27.93,27.95,1352912.0,25.4142,25.4324,25.3779,25.3961,1352912.0
2016-04-13 12:20:00,27.95,27.99,27.94,27.98,1337928.0,25.3961,25.4324,25.387,25.4233,1337928.0
2016-04-13 12:30:00,27.98,28.0,27.95,27.97,1054440.0,25.4233,25.4415,25.3961,25.4142,1054440.0
2016-04-13 12:40:00,27.97,27.98,27.95,27.97,1229952.0,25.4142,25.4233,25.3961,25.4142,1229952.0
2016-04-13 12:50:00,27.97,27.98,27.96,27.96,799368.0,25.4142,25.4233,25.4052,25.4052,799368.0
2016-04-13 13:00:00,27.96,27.97,27.92,27.94,1349000.0,25.4052,25.4142,25.3688,25.387,1349000.0
2016-04-13 13:10:00,27.94,27.96,27.9,27.95,1783276.0,25.387,25.4052,25.3506,25.3961,1783276.0
2016-04-13 13:20:00,27.95,27.99,27.95,27.96,1637880.0,25.3961,25.4324,25.3961,25.4052,1637880.0
2016-04-13 13:30:00,27.96,28.0,27.96,27.99,1701640.0,25.4052,25.4415,25.4052,25.4324,1701640.0
2016-04-13 13:40:00,27.99,28.02,27.98,28.01,2400400.0,25.4324,25.4597,25.4233,25.4506,2400400.0
2016-04-13 13:50:00,28.01,28.03,27.99,28.02,2030248.0,25.4506,25.4688,25.4324,25.4597,2030248.0
2016-04-13 14:00:00,28.02,28.05,27.99,28.04,1818792.0,25.4597,25.4869,25.4324,25.4778,1818792.0
2016-04-13 14:10:00,28.04,28.05,27.99,28.01,1890388.0,25.4778,25.4869,25.4324,25.4506,1890388.0
2016-04-13 14:20:00,28.01,28.05,28.0,28.02,2341684.0,25.4506,25.4869,25.4415,25.4597,2341684.0
2016-04-13 14:30:00,28.02,28.05,28.0,28.03,2387020.0,25.4597,25.4869,25.4415,25.4688,2387020.0
2016-04-13 14:40:00,28.03,28.09,28.02,28.07,3586120.0,25.4688,25.5233,25.4597,25.5051,3586120.0
2016-04-13 14:50:00,28.07,28.07,28.01,28.02,1984360.0,25.5051,25.5051,25.4506,25.4597,1984360.0
2016-04-13 15:00:00,28.02,28.04,28.01,28.03,1966964.0,25.4597,25.4778,25.4506,25.4688,1966964.0
2016-04-13 15:10:00,28.03,28.05,28.02,28.05,1626664.0,25.4688,25.4869,25.4597,25.4869,1626664.0
2016-04-13 15:20:00,28.05,28.08,28.03,28.06,2604908.0,25.4869,25.5142,25.4688,25.496,2604908.0
2016-04-13 15:30:00,28.06,28.08,28.05,28.06,4099960.0,25.496,25.5142,25.4869,25.496,4099960.0
2016-04-13 15:40:00,28.06,28.06,27.98,28.0,3583260.0,25.496,25.496,25.4233,25.4415,3583260.0
2016-04-13 15:50:00,28.0,28.04,27.98,28.01,7179188.0,25.4415,25.4778,25.4233,25.4506,7179188.0
2016-04-14 09:30:00,27.91,28.0,27.87,27.97,7551648.0,25.3597,25.4415,25.3234,25.4142,7551648.0
2016-04-14 09:40:00,27.96,28.04,27.93,27.95,4577792.0,25.4052,25.4778,25.3779,25.3961,4577792.0
2016-04-14 09:50:00,27.95,27.95,27.84,27.89,4492268.0,25.3961,25.3961,25.2961,25.3416,4492268.0
2016-04-14 10:00:00,27.89,27.9,27.84,27.85,3535200.0,25.3416,25.3506,25.2961,25.3052,3535200.0
2016-04-14 10:10:00,27.85,27.94,27.83,27.93,5329748.0,25.3052,25.387,25.287,25.3779,5329748.0
2016-04-14 10:20:00,27.93,27.93,27.89,27.91,1515408.0,25.3779,25.3779,25.3416,25.3597,1515408.0
2016-04-14 10:30:00,27.91,27.93,27.84,27.85,2550028.0,25.3597,25.3779,25.2961,25.3052,2550028.0
2016-04-14 10:40:00,27.85,27.91,27.85,27.88,1687656.0,25.3052,25.3597,25.3052,25.3325,1687656.0
2016-04-14 10:50:00,27.88,27.93,27.87,27.93,2190964.0,25.3325,25.3779,25.3234,25.3779,2190964.0
2016-04-14 11:00:00,27.93,27.98,27.92,27.98,2294836.0,25.3779,25.4233,25.3688,25.4233,2294836.0
2016-04-14 11:10:00,27.98,27.99,27.96,27.98,2186652.0,25.4233,25.4324,25.4052,25.4233,2186652.0
2016-04-14 11:20:00,27.98,27.99,27.96,27.98,1551560.0,25.4233,25.4324,25.4052,25.4233,1551560.0
2016-04-14 11:30:00,27.98,28.03,27.98,28.0,3066296.0,25.4233,25.4688,25.4233,25.4415,3066296.0
2016-04-14 11:40:00,28.0,28.02,28.0,28.01,1482856.0,25.4415,25.4597,25.4415,25.4506,1482856.0
2016-04-14 11:50:00,28.01,28.05,28.01,28.05,2061312.0,25.4506,25.4869,25.4506,25.4869,2061312.0
2016-04-14 12:00:00,28.05,28.08,28.03,28.08,1780452.0,25.4869,25.5142,25.4688,25.5142,1780452.0
2016-04-14 12:10:00,28.08,28.1,28.05,28.07,2004980.0,25.5142,25.5324,25.4869,25.5051,2004980.0
2016-04-14 12:20:00,28.07,28.07,28.03,28.04,1366728.0,25.5051,25.5051,25.4688,25.4778,1366728.0
2016-04-14 12:30:00,28.04,28.04,28.0,28.02,1454408.0,25.4778,25.4778,25.4415,25.4597,1454408.0
2016-04-14 12:40:00,28.01,28.06,28.01,28.04,1247200.0,25.4506,25.496,25.4506,25.4778,1247200.0
2016-04-14 12:50:00,28.04,28.05,28.02,28.04,932280.0,25.4778,25.4869,25.4597,25.4778,932280.0
2016-04-14 13:00:00,28.04,28.07,28.04,28.05,2002480.0,25.4778,25.5051,25.4778,25.4869,2002480.0
2016-04-14 13:10:00,28.05,28.05,28.0,28.01,1386184.0,25.4869,25.4869,25.4415,25.4506,1386184.0
2016-04-14 13:20:00,28.01,28.01,27.98,28.01,1506788.0,25.4506,25.4506,25.4233,25.4506,1506788.0
2016-04-14 13:30:00,28.01,28.01,27.99,28.01,884008.0,25.4506,25.4506,25.4324,25.4506,884008.0
2016-04-14 13:40:00,28.01,28.03,28.0,28.02,921820.0,25.4506,25.4688,25.4415,25.4597,921820.0
2016-04-14 13:50:00,28.01,28.02,27.99,27.99,1572904.0,25.4506,25.4597,25.4324,25.4324,1572904.0
2016-04-14 14:00:00,27.99,28.02,27.98,28.0,1916464.0,25.4324,25.4597,25.4233,25.4415,1916464.0
2016-04-14 14:10:00,28.0,28.02,27.99,28.02,1417568.0,25.4415,25.4597,25.4324,25.4597,1417568.0
2016-04-14 14:20:00,28.02,28.05,28.01,28.03,2075740.0,25.4597,25.4869,25.4506,25.4688,2075740.0
2016-04-14 14:30:00,28.04,28.04,27.98,27.99,2120436.0,25.4778,25.4778,25.4233,25.4324,2120436.0
2016-04-14 14:40:00,27.99,28.0,27.98,27.99,1494468.0,25.4324,25.4415,25.4233,25.4324,1494468.0
2016-04-14 14:50:00,27.99,28.05,27.98,28.02,1951256.0,25.4324,25.4869,25.4233,25.4597,1951256.0
2016-04-14 15:00:00,28.03,28.05,28.02,28.03,832980.0,25.4688,25.4869,25.4597,25.4688,832980.0
2016-04-14 15:10:00,28.03,28.03,28.0,28.01,1051920.0,25.4688,25.4688,25.4415,25.4506,1051920.0
2016-04-14 15:20:00,28.01,28.03,28.0,28.02,1077140.0,25.4506,25.4688,25.4415,25.4597,1077140.0
2016-04-14 15:30:00,28.02,28.05,28.01,28.05,1862252.0,25.4597,25.4869,25.4506,25.4869,1862252.0
2016-04-14 15:40:00,28.04,28.07,28.03,28.03,2577212.0,25.4778,25.5051,25.4688,25.4688,2577212.0
2016-04-14 15:50:00,28.03,28.04,28.0,28.03,4884076.0,25.4688,25.4778,25.4415,25.4688,4884076.0
2016-04-15 09:30:00,28.03,28.08,27.97,28.0,12808000.0,25.4688,25.5142,25.4142,25.4415,12808000.0
2016-04-15 09:40:00,28.0,28.0,27.93,27.93,3302192.0,25.4415,25.4415,25.3779,25.3779,3302192.0
2016-04-15 09:50:00,27.93,27.96,27.91,27.95,2801352.0,25.3779,25.4052,25.3597,25.3961,2801352.0
2016-04-15 10:00:00,27.95,27.95,27.89,27.93,2690188.0,25.3961,25.3961,25.3416,25.3779,2690188.0
2016-04-15 10:10:00,27.93,27.93,27.9,27.9,1801708.0,25.3779,25.3779,25.3506,25.3506,1801708.0
2016-04-15 10:20:00,27.9,27.93,27.88,27.92,2250196.0,25.3506,25.3779,25.3325,25.3688,2250196.0
2016-04-15 10:30:00,27.92,27.95,27.91,27.93,1760992.0,25.3688,25.3961,25.3597,25.3779,1760992.0
2016-04-15 10:40:00,27.93,27.99,27.92,27.98,2177596.0,25.3779,25.4324,25.3688,25.4233,2177596.0
2016-04-15 10:50:00,27.98,27.99,27.95,27.98,1418432.0,25.4233,25.4324,25.3961,25.4233,1418432.0
2016-04-15 11:00:00,27.98,28.0,27.96,27.99,1625408.0,25.4233,25.4415,25.4052,25.4324,1625408.0
2016-04-15 11:10:00,27.99,28.0,27.98,28.0,1307292.0,25.4324,25.4415,25.4233,25.4415,1307292.0
2016-04-15 11:20:00,28.0,28.02,27.99,28.0,1589408.0,25.4415,25.4597,25.4324,25.4415,1589408.0
2016-04-15 11:30:00,28.01,28.01,27.98,27.98,1299336.0,25.4506,25.4506,25.4233,25.4233,1299336.0
2016-04-15 11:40:00,27.98,28.0,27.98,27.99,788668.0,25.4233,25.4415,25.4233,25.4324,788668.0
2016-04-15 11:50:00,27.99,28.0,27.98,28.0,780376.0,25.4324,25.4415,25.4233,25.4415,780376.0
2016-04-15 12:00:00,28.0,28.0,27.98,27.99,904968.0,25.4415,25.4415,25.4233,25.4324,904968.0
2016-04-15 12:10:00,27.99,28.0,27.98,27.99,586148.0,25.4324,25.4415,25.4233,25.4324,586148.0
2016-04-15 12:20:00,27.99,28.0,27.98,27.98,781852.0,25.4324,25.4415,25.4233,25.4233,781852.0
2016-04-15 12:30:00,27.98,27.99,27.96,27.97,1160084.0,25.4233,25.4324,25.4052,25.4142,1160084.0
2016-04-15 12:40:00,27.98,27.98,27.96,27.97,780128.0,25.4233,25.4233,25.4052,25.4142,780128.0
2016-04-15 12:50:00,27.97,27.97,27.94,27.94,1221072.0,25.4142,25.4142,25.387,25.387,1221072.0
2016-04-15 13:00:00,27.94,27.95,27.69,27.75,15108948.0,25.387,25.3961,25.1598,25.2143,15108948.0
2016-04-15 13:10:00,27.75,27.81,27.64,27.64,10107092.0,25.2143,25.2689,25.1144,25.1144,10107092.0
2016-04-15 13:20:00,27.64,27.71,27.48,27.52,11308012.0,25.1144,25.178,24.969,25.0054,11308012.0
2016-04-15 13:30:00,27.52,27.56,27.45,27.5,9096448.0,25.0054,25.0417,24.9418,24.9872,9096448.0
2016-04-15 13:40:00,27.5,27.63,27.5,27.55,5476080.0,24.9872,25.1053,24.9872,25.0326,5476080.0
2016-04-15 13:50:00,27.55,27.61,27.54,27.59,4116696.0,25.0326,25.0871,25.0235,25.069,4116696.0
2016-04-15 14:00:00,27.59,27.61,27.53,27.56,3724132.0,25.069,25.0871,25.0144,25.0417,3724132.0
2016-04-15 14:10:00,27.56,27.56,27.45,27.49,5142888.0,25.0417,25.0417,24.9418,24.9781,5142888.0
2016-04-15 14:20:00,27.49,27.55,27.45,27.53,3344972.0,24.9781,25.0326,24.9418,25.0144,3344972.0
2016-04-15 14:30:00,27.53,27.54,27.47,27.5,2721956.0,25.0144,25.0235,24.9599,24.9872,2721956.0
2016-04-15 14:40:00,27.5,27.54,27.49,27.53,2467060.0,24.9872,25.0235,24.9781,25.0144,2467060.0
2016-04-15 14:50:00,27.53,27.57,27.52,27.57,2576644.0,25.0144,25.0508,25.0054,25.0508,2576644.0
2016-04-15 15:00:00,27.57,27.57,27.48,27.48,3771532.0,25.0508,25.0508,24.969,24.969,3771532.0
2016-04-15 15:10:00,27.49,27.5,27.44,27.46,4235832.0,24.9781,24.9872,24.9327,24.9508,4235832.0
2016-04-15 15:20:00,27.46,27.5,27.46,27.49,2900920.0,24.9508,24.9872,24.9508,24.9781,2900920.0
2016-04-15 15:30:00,27.49,27.51,27.47,27.48,3994044.0,24.9781,24.9963,24.9599,24.969,3994044.0
2016-04-15 15:40:00,27.48,27.5,27.47,27.47,5131292.0,24.969,24.9872,24.9599,24.9599,5131292.0
2016-04-15 15:50:00,27.47,27.49,27.43,27.45,13287428.0,24.9599,24.9781,24.9236,24.9418,13287428.0
2016-04-18 09:30:00,27.22,27.24,27.13,27.17,12316436.0,24.7328,24.7509,24.651,24.6873,12316436.0
2016-04-18 09:40:00,27.17,27.21,26.95,27.06,13056148.0,24.6873,24.7237,24.4874,24.5874,13056148.0
2016-04-18 09:50:00,27.06,27.08,26.97,26.98,5895736.0,24.5874,24.6056,24.5056,24.5147,5895736.0
2016-04-18 10:00:00,26.98,27.12,26.98,27.07,7990940.0,24.5147,24.6419,24.5147,24.5965,7990940.0
2016-04-18 10:10:00,27.07,27.16,27.06,27.1,5405380.0,24.5965,24.6783,24.5874,24.6237,5405380.0
2016-04-18 10:20:00,27.1,27.1,27.04,27.05,4878596.0,24.6237,24.6237,24.5692,24.5783,4878596.0
2016-04-18 10:30:00,27.05,27.08,26.99,27.04,5297636.0,24.5783,24.6056,24.5238,24.5692,5297636.0
2016-04-18 10:40:00,27.04,27.09,27.0,27.04,3138432.0,24.5692,24.6147,24.5329,24.5692,3138432.0
2016-04-18 10:50:00,27.04,27.06,27.0,27.02,2744232.0,24.5692,24.5874,24.5329,24.551,2744232.0
2016-04-18 11:00:00,27.01,27.06,26.99,27.03,2841780.0,24.542,24.5874,24.5238,24.5601,2841780.0
2016-04-18 11:10:00,27.03,27.08,27.01,27.01,2696352.0,24.5601,24.6056,24.542,24.542,2696352.0
2016-04-18 11:20:00,27.02,27.05,27.0,27.01,2388696.0,24.551,24.5783,24.5329,24.542,2388696.0
2016-04-18 11:30:00,27.01,27.05,27.01,27.03,2893476.0,24.542,24.5783,24.542,24.5601,2893476.0
2016-04-18 11:40:00,27.03,27.05,26.99,27.01,2942824.0,24.5601,24.5783,24.5238,24.542,2942824.0
2016-04-18 11:50:00,27.01,27.04,27.0,27.02,1944388.0,24.542,24.5692,24.5329,24.551,1944388.0
2016-04-18 12:00:00,27.02,27.08,27.02,27.05,2104340.0,24.551,24.6056,24.551,24.5783,2104340.0
2016-04-18 12:10:00,27.04,27.05,27.0,27.0,2837304.0,24.5692,24.5783,24.5329,24.5329,2837304.0
2016-04-18 12:20:00,27.0,27.04,26.98,26.99,2545912.0,24.5329,24.5692,24.5147,24.5238,2545912.0
2016-04-18 12:30:00,26.99,27.03,26.99,27.0,2518048.0,24.5238,24.5601,24.5238,24.5329,2518048.0
2016-04-18 12:40:00,27.0,27.02,26.98,26.98,2204712.0,24.5329,24.551,24.5147,24.5147,2204712.0
2016-04-18 12:50:00,26.98,26.99,26.94,26.95,4552148.0,24.5147,24.5238,24.4784,24.4874,4552148.0
2016-04-18 13:00:00,26.95,26.96,26.88,26.89,4631692.0,24.4874,24.4965,24.4238,24.4329,4631692.0
2016-04-18 13:10:00,26.89,26.94,26.87,26.91,3345636.0,24.4329,24.4784,24.4148,24.4511,3345636.0
2016-04-18 13:20:00,26.91,26.93,26.88,26.89,2075928.0,24.4511,24.4693,24.4238,24.4329,2075928.0
2016-04-18 13:30:00,26.89,26.91,26.82,26.82,3082108.0,24.4329,24.4511,24.3693,24.3693,3082108.0
2016-04-18 13:40:00,26.82,26.88,26.82,26.82,3087260.0,24.3693,24.4238,24.3693,24.3693,3087260.0
2016-04-18 13:50:00,26.82,26.85,26.79,26.82,3645616.0,24.3693,24.3966,24.3421,24.3693,3645616.0
2016-04-18 14:00:00,26.82,26.85,26.81,26.82,3355200.0,24.3693,24.3966,24.3602,24.3693,3355200.0
2016-04-18 14:10:00,26.82,26.84,26.8,26.81,2688704.0,24.3693,24.3875,24.3511,24.3602,2688704.0
2016-04-18 14:20:00,26.81,26.82,26.74,26.77,5216236.0,24.3602,24.3693,24.2966,24.3239,5216236.0
2016-04-18 14:30:00,26.77,26.81,26.75,26.78,3607224.0,24.3239,24.3602,24.3057,24.333,3607224.0
2016-04-18 14:40:00,26.78,26.79,26.76,26.79,2189876.0,24.333,24.3421,24.3148,24.3421,2189876.0
2016-04-18 14:50:00,26.79,26.8,26.75,26.78,3397776.0,24.3421,24.3511,24.3057,24.333,3397776.0
2016-04-18 15:00:00,26.78,26.81,26.77,26.79,2988760.0,24.333,24.3602,24.3239,24.3421,2988760.0
2016-04-18 15:10:00,26.79,26.8,26.77,26.79,3002204.0,24.3421,24.3511,24.3239,24.3421,3002204.0
2016-04-18 15:20:00,26.79,26.82,26.76,26.79,3770980.0,24.3421,24.3693,24.3148,24.3421,3770980.0
2016-04-18 15:30:00,26.79,26.82,26.76,26.81,4632688.0,24.3421,24.3693,24.3148,24.3602,4632688.0
2016-04-18 15:40:00,26.81,26.9,26.81,26.85,7492980.0,24.3602,24.442,24.3602,24.3966,7492980.0
2016-04-18 15:50:00,26.85,26.91,26.85,26.85,13512316.0,24.3966,24.4511,24.3966,24.3966,13512316.0
2016-04-19 09:30:00,26.97,26.99,26.73,26.75,9578088.0,24.5056,24.5238,24.2875,24.3057,9578088.0
2016-04-19 09:40:00,26.75,26.76,26.64,26.75,6898620.0,24.3057,24.3148,24.2058,24.3057,6898620.0
2016-04-19 09:50:00,26.75,26.81,26.67,26.8,4537060.0,24.3057,24.3602,24.233,24.3511,4537060.0
2016-04-19 10:00:00,26.8,26.92,26.75,26.85,5487760.0,24.3511,24.4602,24.3057,24.3966,5487760.0
2016-04-19 10:10:00,26.85,26.89,26.84,26.85,3291508.0,24.3966,24.4329,24.3875,24.3966,3291508.0
2016-04-19 10:20:00,26.85,26.85,26.74,26.77,3741000.0,24.3966,24.3966,24.2966,24.3239,3741000.0
2016-04-19 10:30:00,26.77,26.86,26.77,26.85,3112448.0,24.3239,24.4057,24.3239,24.3966,3112448.0
2016-04-19 10:40:00,26.85,26.85,26.78,26.8,2500380.0,24.3966,24.3966,24.333,24.3511,2500380.0
2016-04-19 10:50:00,26.8,26.81,26.75,26.78,2234036.0,24.3511,24.3602,24.3057,24.333,2234036.0
2016-04-19 11:00:00,26.78,26.8,26.75,26.79,2141268.0,24.333,24.3511,24.3057,24.3421,2141268.0
2016-04-19 11:10:00,26.8,26.8,26.75,26.75,2146368.0,24.3511,24.3511,24.3057,24.3057,2146368.0
2016-04-19 11:20:00,26.75,26.77,26.73,26.75,2053364.0,24.3057,24.3239,24.2875,24.3057,2053364.0
2016-04-19 11:30:00,26.75,26.77,26.73,26.75,1997844.0,24.3057,24.3239,24.2875,24.3057,1997844.0
2016-04-19 11:40:00,26.75,26.75,26.71,26.72,1881592.0,24.3057,24.3057,24.2694,24.2785,1881592.0
2016-04-19 11:50:00,26.73,26.73,26.68,26.68,2821864.0,24.2875,24.2875,24.2421,24.2421,2821864.0
2016-04-19 12:00:00,26.68,26.72,26.68,26.69,1572900.0,24.2421,24.2785,24.2421,24.2512,1572900.0
2016-04-19 12:10:00,26.69,26.71,26.65,26.65,2282108.0,24.2512,24.2694,24.2149,24.2149,2282108.0
2016-04-19 12:20:00,26.65,26.68,26.63,26.67,1984096.0,24.2149,24.2421,24.1967,24.233,1984096.0
2016-04-19 12:30:00,26.67,26.67,26.63,26.65,1958472.0,24.233,24.233,24.1967,24.2149,1958472.0
2016-04-19 12:40:00,26.65,26.65,26.56,26.6,3920400.0,24.2149,24.2149,24.1331,24.1694,3920400.0
2016-04-19 12:50:00,26.6,26.7,26.59,26.7,2547208.0,24.1694,24.2603,24.1603,24.2603,2547208.0
2016-04-19 13:00:00,26.7,26.73,26.67,26.71,2466216.0,24.2603,24.2875,24.233,24.2694,2466216.0
2016-04-19 13:10:00,26.71,26.75,26.7,26.71,1635724.0,24.2694,24.3057,24.2603,24.2694,1635724.0
2016-04-19 13:20:00,26.71,26.77,26.71,26.75,2089000.0,24.2694,24.3239,24.2694,24.3057,2089000.0
2016-04-19 13:30:00,26.75,26.76,26.69,26.7,1673272.0,24.3057,24.3148,24.2512,24.2603,1673272.0
2016-04-19 13:40:00,26.7,26.75,26.7,26.75,1317100.0,24.2603,24.3057,24.2603,24.3057,1317100.0
2016-04-19 13:50:00,26.75,26.78,26.75,26.76,1720452.0,24.3057,24.333,24.3057,24.3148,1720452.0
2016-04-19 14:00:00,26.77,26.8,26.75,26.78,1802880.0,24.3239,24.3511,24.3057,24.333,1802880.0
2016-04-19 14:10:00,26.78,26.81,26.78,26.8,1483576.0,24.333,24.3602,24.333,24.3511,1483576.0
2016-04-19 14:20:00,26.8,26.81,26.74,26.75,2151536.0,24.3511,24.3602,24.2966,24.3057,2151536.0
2016-04-19 14:30:00,26.75,26.77,26.72,26.74,1922628.0,24.3057,24.3239,24.2785,24.2966,1922628.0
2016-04-19 14:40:00,26.75,26.77,26.74,26.77,1455480.0,24.3057,24.3239,24.2966,24.3239,1455480.0
2016-04-19 14:50:00,26.77,26.77,26.74,26.75,1551408.0,24.3239,24.3239,24.2966,24.3057,1551408.0
2016-04-19 15:00:00,26.75,26.75,26.71,26.73,2406676.0,24.3057,24.3057,24.2694,24.2875,2406676.0
2016-04-19 15:10:00,26.73,26.75,26.71,26.71,1979208.0,24.2875,24.3057,24.2694,24.2694,1979208.0
2016-04-19 15:20:00,26.72,26.73,26.67,26.7,2638512.0,24.2785,24.2875,24.233,24.2603,2638512.0
2016-04-19 15:30:00,26.7,26.75,26.69,26.74,2462400.0,24.2603,24.3057,24.2512,24.2966,2462400.0
2016-04-19 15:40:00,26.75,26.75,26.71,26.72,2293120.0,24.3057,24.3057,24.2694,24.2785,2293120.0
2016-04-19 15:50:00,26.72,27.0,26.7,26.74,6979408.0,24.2785,24.5329,24.2603,24.2966,6979408.0
2016-04-20 09:30:00,26.66,26.72,26.56,26.6,8232848.0,24.2239,24.2785,24.1331,24.1694,8232848.0
2016-04-20 09:40:00,26.6,26.65,26.52,26.65,5362568.0,24.1694,24.2149,24.0967,24.2149,5362568.0
2016-04-20 09:50:00,26.65,26.81,26.65,26.8,5436524.0,24.2149,24.3602,24.2149,24.3511,5436524.0
2016-04-20 10:00:00,26.8,26.87,26.77,26.85,6034016.0,24.3511,24.4148,24.3239,24.3966,6034016.0
2016-04-20 10:10:00,26.86,26.91,26.85,26.86,4307624.0,24.4057,24.4511,24.3966,24.4057,4307624.0
2016-04-20 10:20:00,26.86,26.87,26.77,26.77,3388716.0,24.4057,24.4148,24.3239,24.3239,3388716.0
2016-04-20 10:30:00,26.77,26.86,26.77,26.81,2527928.0,24.3239,24.4057,24.3239,24.3602,2527928.0
2016-04-20 10:40:00,26.81,26.89,26.78,26.88,2391692.0,24.3602,24.4329,24.333,24.4238,2391692.0
2016-04-20 10:50:00,26.88,26.89,26.85,26.87,1802912.0,24.4238,24.4329,24.3966,24.4148,1802912.0
2016-04-20 11:00:00,26.87,26.9,26.85,26.89,1721380.0,24.4148,24.442,24.3966,24.4329,1721380.0
2016-04-20 11:10:00,26.89,26.92,26.84,26.88,2391088.0,24.4329,24.4602,24.3875,24.4238,2391088.0
2016-04-20 11:20:00,26.89,26.95,26.88,26.93,2845476.0,24.4329,24.4874,24.4238,24.4693,2845476.0
2016-04-20 11:30:00,26.93,26.99,26.92,26.97,2914544.0,24.4693,24.5238,24.4602,24.5056,2914544.0
2016-04-20 11:40:00,26.97,26.99,26.95,26.98,1817484.0,24.5056,24.5238,24.4874,24.5147,1817484.0
2016-04-20 11:50:00,26.98,26.98,26.92,26.92,1819548.0,24.5147,24.5147,24.4602,24.4602,1819548.0
2016-04-20 12:00:00,26.92,26.96,26.92,26.94,1440876.0,24.4602,24.4965,24.4602,24.4784,1440876.0
2016-04-20 12:10:00,26.94,26.96,26.93,26.94,1140544.0,24.4784,24.4965,24.4693,24.4784,1140544.0
2016-04-20 12:20:00,26.94,26.96,26.92,26.95,1213488.0,24.4784,24.4965,24.4602,24.4874,1213488.0
2016-04-20 12:30:00,26.95,26.99,26.94,26.99,1573856.0,24.4874,24.5238,24.4784,24.5238,1573856.0
2016-04-20 12:40:00,26.99,27.02,26.98,26.98,2698000.0,24.5238,24.551,24.5147,24.5147,2698000.0
2016-04-20 12:50:00,26.98,26.99,26.93,26.94,2352136.0,24.5147,24.5238,24.4693,24.4784,2352136.0
2016-04-20 13:00:00,26.94,26.95,26.89,26.9,1653408.0,24.4784,24.4874,24.4329,24.442,1653408.0
2016-04-20 13:10:00,26.9,26.93,26.89,26.93,1466912.0,24.442,24.4693,24.4329,24.4693,1466912.0
2016-04-20 13:20:00,26.92,26.94,26.91,26.93,941508.0,24.4602,24.4784,24.4511,24.4693,941508.0
2016-04-20 13:30:00,26.93,26.94,26.91,26.92,1152432.0,24.4693,24.4784,24.4511,24.4602,1152432.0
2016-04-20 13:40:00,26.93,26.94,26.92,26.93,847412.0,24.4693,24.4784,24.4602,24.4693,847412.0
2016-04-20 13:50:00,26.93,26.95,26.92,26.92,1385736.0,24.4693,24.4874,24.4602,24.4602,1385736.0
2016-04-20 14:00:00,26.93,26.94,26.9,26.91,1202872.0,24.4693,24.4784,24.442,24.4511,1202872.0
2016-04-20 14:10:00,26.91,26.93,26.91,26.92,1446872.0,24.4511,24.4693,24.4511,24.4602,1446872.0
2016-04-20 14:20:00,26.92,26.94,26.9,26.91,2002432.0,24.4602,24.4784,24.442,24.4511,2002432.0
2016-04-20 14:30:00,26.91,26.93,26.91,26.92,958860.0,24.4511,24.4693,24.4511,24.4602,958860.0
2016-04-20 14:40:00,26.92,26.94,26.91,26.92,1394324.0,24.4602,24.4784,24.4511,24.4602,1394324.0
2016-04-20 14:50:00,26.92,26.93,26.9,26.91,1063188.0,24.4602,24.4693,24.442,24.4511,1063188.0
2016-04-20 15:00:00,26.91,26.93,26.91,26.92,2137860.0,24.4511,24.4693,24.4511,24.4602,2137860.0
2016-04-20 15:10:00,26.93,26.93,26.9,26.91,2611180.0,24.4693,24.4693,24.442,24.4511,2611180.0
2016-04-20 15:20:00,26.91,26.92,26.89,26.9,2140928.0,24.4511,24.4602,24.4329,24.442,2140928.0
2016-04-20 15:30:00,26.9,26.9,26.82,26.82,3280236.0,24.442,24.442,24.3693,24.3693,3280236.0
2016-04-20 15:40:00,26.82,26.86,26.81,26.81,3150056.0,24.3693,24.4057,24.3602,24.3602,3150056.0
2016-04-20 15:50:00,26.81,26.84,26.78,26.78,4770596.0,24.3602,24.3875,24.333,24.333,4770596.0
2016-04-21 09:30:00,26.73,26.73,26.51,26.54,10502280.0,24.2875,24.2875,24.0876,24.1149,10502280.0
2016-04-21 09:40:00,26.54,26.55,26.38,26.4,9899584.0,24.1149,24.124,23.9695,23.9877,9899584.0
2016-04-21 09:50:00,26.4,26.52,26.4,26.49,5877644.0,23.9877,24.0967,23.9877,24.0695,5877644.0
2016-04-21 10:00:00,26.49,26.52,26.47,26.5,4026048.0,24.0695,24.0967,24.0513,24.0786,4026048.0
2016-04-21 10:10:00,26.5,26.53,26.45,26.53,3213148.0,24.0786,24.1058,24.0331,24.1058,3213148.0
2016-04-21 10:20:00,26.52,26.63,26.52,26.61,4418668.0,24.0967,24.1967,24.0967,24.1785,4418668.0
2016-04-21 10:30:00,26.6,26.62,26.56,26.61,3135976.0,24.1694,24.1876,24.1331,24.1785,3135976.0
2016-04-21 10:40:00,26.61,26.65,26.61,26.62,2476436.0,24.1785,24.2149,24.1785,24.1876,2476436.0
2016-04-21 10:50:00,26.62,26.67,26.6,26.61,2531268.0,24.1876,24.233,24.1694,24.1785,2531268.0
2016-04-21 11:00:00,26.61,26.64,26.58,26.61,2530400.0,24.1785,24.2058,24.1513,24.1785,2530400.0
2016-04-21 11:10:00,26.61,26.61,26.56,26.6,1864160.0,24.1785,24.1785,24.1331,24.1694,1864160.0
2016-04-21 11:20:00,26.6,26.6,26.55,26.57,1831752.0,24.1694,24.1694,24.124,24.1422,1831752.0
2016-04-21 11:30:00,26.57,26.58,26.5,26.5,3103612.0,24.1422,24.1513,24.0786,24.0786,3103612.0
2016-04-21 11:40:00,26.51,26.53,26.48,26.48,3304256.0,24.0876,24.1058,24.0604,24.0604,3304256.0
2016-04-21 11:50:00,26.48,26.5,26.45,26.46,2680384.0,24.0604,24.0786,24.0331,24.0422,2680384.0
2016-04-21 12:00:00,26.46,26.49,26.43,26.47,2539072.0,24.0422,24.0695,24.015,24.0513,2539072.0
2016-04-21 12:10:00,26.47,26.49,26.43,26.49,1378760.0,24.0513,24.0695,24.015,24.0695,1378760.0
2016-04-21 12:20:00,26.49,26.5,26.45,26.47,1223636.0,24.0695,24.0786,24.0331,24.0513,1223636.0
2016-04-21 12:30:00,26.47,26.5,26.45,26.46,1553284.0,24.0513,24.0786,24.0331,24.0422,1553284.0
2016-04-21 12:40:00,26.46,26.48,26.43,26.43,1390924.0,24.0422,24.0604,24.015,24.015,1390924.0
2016-04-21 12:50:00,26.43,26.44,26.42,26.43,1794408.0,24.015,24.024,24.0059,24.015,1794408.0
2016-04-21 13:00:00,26.43,26.45,26.41,26.41,1777128.0,24.015,24.0331,23.9968,23.9968,1777128.0
2016-04-21 13:10:00,26.42,26.42,26.38,26.42,2257948.0,24.0059,24.0059,23.9695,24.0059,2257948.0
2016-04-21 13:20:00,26.42,26.45,26.41,26.43,1291676.0,24.0059,24.0331,23.9968,24.015,1291676.0
2016-04-21 13:30:00,26.43,26.45,26.41,26.44,1554688.0,24.015,24.0331,23.9968,24.024,1554688.0
2016-04-21 13:40:00,26.45,26.48,26.44,26.48,1736664.0,24.0331,24.0604,24.024,24.0604,1736664.0
2016-04-21 13:50:00,26.48,26.48,26.44,26.48,1923968.0,24.0604,24.0604,24.024,24.0604,1923968.0
2016-04-21 14:00:00,26.48,26.5,26.46,26.48,1956676.0,24.0604,24.0786,24.0422,24.0604,1956676.0
2016-04-21 14:10:00,26.48,26.5,26.46,26.49,1714340.0,24.0604,24.0786,24.0422,24.0695,1714340.0
2016-04-21 14:20:00,26.49,26.52,26.49,26.5,1848736.0,24.0695,24.0967,24.0695,24.0786,1848736.0
2016-04-21 14:30:00,26.5,26.5,26.44,26.45,2274892.0,24.0786,24.0786,24.024,24.0331,2274892.0
2016-04-21 14:40:00,26.45,26.48,26.43,26.47,1797660.0,24.0331,24.0604,24.015,24.0513,1797660.0
2016-04-21 14:50:00,26.47,26.5,26.47,26.49,1875656.0,24.0513,24.0786,24.0513,24.0695,1875656.0
2016-04-21 15:00:00,26.49,26.53,26.49,26.52,1718704.0,24.0695,24.1058,24.0695,24.0967,1718704.0
2016-04-21 15:10:00,26.52,26.53,26.5,26.51,2135712.0,24.0967,24.1058,24.0786,24.0876,2135712.0
2016-04-21 15:20:00,26.51,26.52,26.48,26.49,1865404.0,24.0876,24.0967,24.0604,24.0695,1865404.0
2016-04-21 15:30:00,26.49,26.51,26.48,26.5,1941556.0,24.0695,24.0876,24.0604,24.0786,1941556.0
2016-04-21 15:40:00,26.5,26.52,26.49,26.51,2931784.0,24.0786,24.0967,24.0695,24.0876,2931784.0
2016-04-21 15:50:00,26.51,26.53,26.49,26.49,5704972.0,24.0876,24.1058,24.0695,24.0695,5704972.0
2016-04-22 09:30:00,26.25,26.5,26.25,26.44,8558108.0,23.8514,24.0786,23.8514,24.024,8558108.0
2016-04-22 09:40:00,26.44,26.54,26.44,26.52,4598256.0,24.024,24.1149,24.024,24.0967,4598256.0
2016-04-22 09:50:00,26.52,26.6,26.43,26.6,5164112.0,24.0967,24.1694,24.015,24.1694,5164112.0
2016-04-22 10:00:00,26.6,26.62,26.5,26.5,3952416.0,24.1694,24.1876,24.0786,24.0786,3952416.0
2016-04-22 10:10:00,26.5,26.51,26.35,26.37,3716512.0,24.0786,24.0876,23.9423,23.9604,3716512.0
2016-04-22 10:20:00,26.37,26.4,26.35,26.36,3675524.0,23.9604,23.9877,23.9423,23.9514,3675524.0
2016-04-22 10:30:00,26.36,26.39,26.29,26.35,4495356.0,23.9514,23.9786,23.8878,23.9423,4495356.0
2016-04-22 10:40:00,26.35,26.38,26.26,26.27,3993120.0,23.9423,23.9695,23.8605,23.8696,3993120.0
2016-04-22 10:50:00,26.27,26.31,26.25,26.28,3079692.0,23.8696,23.9059,23.8514,23.8787,3079692.0
2016-04-22 11:00:00,26.28,26.33,26.23,26.23,3247668.0,23.8787,23.9241,23.8332,23.8332,3247668.0
2016-04-22 11:10:00,26.23,26.28,26.2,26.27,4362088.0,23.8332,23.8787,23.806,23.8696,4362088.0
2016-04-22 11:20:00,26.27,26.28,26.23,26.24,2064504.0,23.8696,23.8787,23.8332,23.8423,2064504.0
2016-04-22 11:30:00,26.24,26.3,26.24,26.28,2067000.0,23.8423,23.8968,23.8423,23.8787,2067000.0
2016-04-22 11:40:00,26.28,26.3,26.27,26.29,1416788.0,23.8787,23.8968,23.8696,23.8878,1416788.0
2016-04-22 11:50:00,26.29,26.35,26.27,26.34,1929532.0,23.8878,23.9423,23.8696,23.9332,1929532.0
2016-04-22 12:00:00,26.34,26.35,26.28,26.3,1517644.0,23.9332,23.9423,23.8787,23.8968,1517644.0
2016-04-22 12:10:00,26.3,26.31,26.26,26.28,1343148.0,23.8968,23.9059,23.8605,23.8787,1343148.0
2016-04-22 12:20:00,26.28,26.28,26.25,26.25,1851716.0,23.8787,23.8787,23.8514,23.8514,1851716.0
2016-04-22 12:30:00,26.25,26.26,26.23,26.23,1556704.0,23.8514,23.8605,23.8332,23.8332,1556704.0
2016-04-22 12:40:00,26.23,26.25,26.2,26.2,1777644.0,23.8332,23.8514,23.806,23.806,1777644.0
2016-04-22 12:50:00,26.2,26.21,26.19,26.21,1792508.0,23.806,23.8151,23.7969,23.8151,1792508.0
2016-04-22 13:00:00,26.21,26.22,26.19,26.19,2304844.0,23.8151,23.8241,23.7969,23.7969,2304844.0
2016-04-22 13:10:00,26.19,26.2,26.16,26.17,2940920.0,23.7969,23.806,23.7696,23.7787,2940920.0
2016-04-22 13:20:00,26.17,26.2,26.16,26.18,2356560.0,23.7787,23.806,23.7696,23.7878,2356560.0
2016-04-22 13:30:00,26.18,26.22,26.17,26.21,1810988.0,23.7878,23.8241,23.7787,23.8151,1810988.0
2016-04-22 13:40:00,26.21,26.27,26.21,26.26,2703328.0,23.8151,23.8696,23.8151,23.8605,2703328.0
2016-04-22 13:50:00,26.26,26.29,26.25,26.27,2082624.0,23.8605,23.8878,23.8514,23.8696,2082624.0
2016-04-22 14:00:00,26.27,26.32,26.26,26.3,2483544.0,23.8696,23.915,23.8605,23.8968,2483544.0
2016-04-22 14:10:00,26.3,26.31,26.25,26.27,1668460.0,23.8968,23.9059,23.8514,23.8696,1668460.0
2016-04-22 14:20:00,26.27,26.38,26.27,26.36,3282236.0,23.8696,23.9695,23.8696,23.9514,3282236.0
2016-04-22 14:30:00,26.36,26.37,26.33,26.33,2001792.0,23.9514,23.9604,23.9241,23.9241,2001792.0
2016-04-22 14:40:00,26.33,26.38,26.32,26.37,1779944.0,23.9241,23.9695,23.915,23.9604,1779944.0
2016-04-22 14:50:00,26.37,26.4,26.37,26.39,1603528.0,23.9604,23.9877,23.9604,23.9786,1603528.0
2016-04-22 15:00:00,26.39,26.4,26.34,26.35,1442028.0,23.9786,23.9877,23.9332,23.9423,1442028.0
2016-04-22 15:10:00,26.35,26.42,26.34,26.35,2474948.0,23.9423,24.0059,23.9332,23.9423,2474948.0
2016-04-22 15:20:00,26.35,26.4,26.34,26.39,2503840.0,23.9423,23.9877,23.9332,23.9786,2503840.0
2016-04-22 15:30:00,26.39,26.4,26.37,26.38,1777968.0,23.9786,23.9877,23.9604,23.9695,1777968.0
2016-04-22 15:40:00,26.39,26.42,26.38,26.41,3151600.0,23.9786,24.0059,23.9695,23.9968,3151600.0
2016-04-22 15:50:00,26.41,26.43,26.39,26.42,5710476.0,23.9968,24.015,23.9786,24.0059,5710476.0
2016-04-25 09:30:00,26.23,26.41,26.2,26.35,7125932.0,23.8332,23.9968,23.806,23.9423,7125932.0
2016-04-25 09:40:00,26.35,26.41,26.28,26.3,3558104.0,23.9423,23.9968,23.8787,23.8968,3558104.0
2016-04-25 09:50:00,26.3,26.31,26.23,26.26,3776528.0,23.8968,23.9059,23.8332,23.8605,3776528.0
2016-04-25 10:00:00,26.26,26.29,26.23,26.24,3007624.0,23.8605,23.8878,23.8332,23.8423,3007624.0
2016-04-25 10:10:00,26.24,26.25,26.21,26.22,2690608.0,23.8423,23.8514,23.8151,23.8241,2690608.0
2016-04-25 10:20:00,26.21,26.25,26.2,26.24,2253776.0,23.8151,23.8514,23.806,23.8423,2253776.0
2016-04-25 10:30:00,26.24,26.24,26.15,26.16,3558280.0,23.8423,23.8423,23.7605,23.7696,3558280.0
2016-04-25 10:40:00,26.15,26.25,26.15,26.22,3319496.0,23.7605,23.8514,23.7605,23.8241,3319496.0
2016-04-25 10:50:00,26.22,26.23,26.16,26.16,1717800.0,23.8241,23.8332,23.7696,23.7696,1717800.0
2016-04-25 11:00:00,26.16,26.2,26.13,26.17,2422648.0,23.7696,23.806,23.7424,23.7787,2422648.0
2016-04-25 11:10:00,26.17,26.21,26.16,26.19,2099740.0,23.7787,23.8151,23.7696,23.7969,2099740.0
2016-04-25 11:20:00,26.19,26.26,26.17,26.25,2806184.0,23.7969,23.8605,23.7787,23.8514,2806184.0
2016-04-25 11:30:00,26.25,26.25,26.2,26.2,1937380.0,23.8514,23.8514,23.806,23.806,1937380.0
2016-04-25 11:40:00,26.2,26.24,26.19,26.21,2100128.0,23.806,23.8423,23.7969,23.8151,2100128.0
2016-04-25 11:50:00,26.21,26.23,26.2,26.22,1511732.0,23.8151,23.8332,23.806,23.8241,1511732.0
2016-04-25 12:00:00,26.23,26.26,26.22,26.24,1786192.0,23.8332,23.8605,23.8241,23.8423,1786192.0
2016-04-25 12:10:00,26.24,26.26,26.24,26.24,1807276.0,23.8423,23.8605,23.8423,23.8423,1807276.0
2016-04-25 12:20:00,26.24,26.24,26.21,26.24,1501988.0,23.8423,23.8423,23.8151,23.8423,1501988.0
2016-04-25 12:30:00,26.24,26.25,26.22,26.22,1801888.0,23.8423,23.8514,23.8241,23.8241,1801888.0
2016-04-25 12:40:00,26.22,26.23,26.2,26.21,1237836.0,23.8241,23.8332,23.806,23.8151,1237836.0
2016-04-25 12:50:00,26.21,26.28,26.21,26.27,2517832.0,23.8151,23.8787,23.8151,23.8696,2517832.0
2016-04-25 13:00:00,26.28,26.29,26.24,26.26,1630120.0,23.8787,23.8878,23.8423,23.8605,1630120.0
2016-04-25 13:10:00,26.26,26.31,26.26,26.3,2308360.0,23.8605,23.9059,23.8605,23.8968,2308360.0
2016-04-25 13:20:00,26.31,26.33,26.3,26.3,1906516.0,23.9059,23.9241,23.8968,23.8968,1906516.0
2016-04-25 13:30:00,26.3,26.33,26.3,26.32,1852052.0,23.8968,23.9241,23.8968,23.915,1852052.0
2016-04-25 13:40:00,26.32,26.33,26.27,26.29,1805136.0,23.915,23.9241,23.8696,23.8878,1805136.0
2016-04-25 13:50:00,26.29,26.35,26.28,26.34,2523164.0,23.8878,23.9423,23.8787,23.9332,2523164.0
2016-04-25 14:00:00,26.34,26.35,26.29,26.29,1851564.0,23.9332,23.9423,23.8878,23.8878,1851564.0
2016-04-25 14:10:00,26.29,26.31,26.27,26.3,1306632.0,23.8878,23.9059,23.8696,23.8968,1306632.0
2016-04-25 14:20:00,26.3,26.32,26.29,26.32,1306776.0,23.8968,23.915,23.8878,23.915,1306776.0
2016-04-25 14:30:00,26.32,26.35,26.3,26.33,1910720.0,23.915,23.9423,23.8968,23.9241,1910720.0
2016-04-25 14:40:00,26.33,26.34,26.31,26.31,1737644.0,23.9241,23.9332,23.9059,23.9059,1737644.0
2016-04-25 14:50:00,26.31,26.32,26.28,26.29,1797912.0,23.9059,23.915,23.8787,23.8878,1797912.0
2016-04-25 15:00:00,26.3,26.31,26.27,26.27,2253196.0,23.8968,23.9059,23.8696,23.8696,2253196.0
2016-04-25 15:10:00,26.28,26.28,26.25,26.27,1975912.0,23.8787,23.8787,23.8514,23.8696,1975912.0
2016-04-25 15:20:00,26.27,26.27,26.23,26.24,2314616.0,23.8696,23.8696,23.8332,23.8423,2314616.0
2016-04-25 15:30:00,26.24,26.25,26.22,26.23,2676376.0,23.8423,23.8514,23.8241,23.8332,2676376.0
2016-04-25 15:40:00,26.23,26.26,26.23,26.25,3616768.0,23.8332,23.8605,23.8332,23.8514,3616768.0
2016-04-25 15:50:00,26.25,26.28,26.22,26.27,6351864.0,23.8514,23.8787,23.8241,23.8696,6351864.0
2016-04-26 09:30:00,25.98,26.25,25.98,26.18,11956596.0,23.6061,23.8514,23.6061,23.7878,11956596.0
2016-04-26 09:40:00,26.18,26.32,26.18,26.32,6726972.0,23.7878,23.915,23.7878,23.915,6726972.0
2016-04-26 09:50:00,26.32,26.33,26.24,26.25,4442060.0,23.915,23.9241,23.8423,23.8514,4442060.0
2016-04-26 10:00:00,26.25,26.28,26.16,26.17,4277232.0,23.8514,23.8787,23.7696,23.7787,4277232.0
2016-04-26 10:10:00,26.17,26.26,26.17,26.25,4050728.0,23.7787,23.8605,23.7787,23.8514,4050728.0
2016-04-26 10:20:00,26.26,26.26,26.15,26.16,2863012.0,23.8605,23.8605,23.7605,23.7696,2863012.0
2016-04-26 10:30:00,26.15,26.2,26.15,26.17,3808852.0,23.7605,23.806,23.7605,23.7787,3808852.0
2016-04-26 10:40:00,26.17,26.22,26.07,26.09,3313912.0,23.7787,23.8241,23.6879,23.706,3313912.0
2016-04-26 10:50:00,26.09,26.13,26.07,26.11,3219772.0,23.706,23.7424,23.6879,23.7242,3219772.0
2016-04-26 11:00:00,26.11,26.15,26.08,26.13,2797156.0,23.7242,23.7605,23.6969,23.7424,2797156.0
2016-04-26 11:10:00,26.12,26.14,26.06,26.07,2263324.0,23.7333,23.7515,23.6788,23.6879,2263324.0
2016-04-26 11:20:00,26.07,26.16,26.07,26.15,2613640.0,23.6879,23.7696,23.6879,23.7605,2613640.0
2016-04-26 11:30:00,26.16,26.16,26.11,26.12,2199192.0,23.7696,23.7696,23.7242,23.7333,2199192.0
2016-04-26 11:40:00,26.13,26.17,26.12,26.17,2176316.0,23.7424,23.7787,23.7333,23.7787,2176316.0
2016-04-26 11:50:00,26.17,26.18,26.15,26.16,2083280.0,23.7787,23.7878,23.7605,23.7696,2083280.0
2016-04-26 12:00:00,26.16,26.19,26.16,26.18,1785396.0,23.7696,23.7969,23.7696,23.7878,1785396.0
2016-04-26 12:10:00,26.18,26.23,26.16,26.22,2237156.0,23.7878,23.8332,23.7696,23.8241,2237156.0
2016-04-26 12:20:00,26.22,26.22,26.15,26.17,1911820.0,23.8241,23.8241,23.7605,23.7787,1911820.0
2016-04-26 12:30:00,26.17,26.19,26.16,26.16,1366516.0,23.7787,23.7969,23.7696,23.7696,1366516.0
2016-04-26 12:40:00,26.16,26.17,26.12,26.12,2192576.0,23.7696,23.7787,23.7333,23.7333,2192576.0
2016-04-26 12:50:00,26.12,26.14,26.08,26.08,1847468.0,23.7333,23.7515,23.6969,23.6969,1847468.0
2016-04-26 13:00:00,26.08,26.09,26.03,26.04,2581796.0,23.6969,23.706,23.6515,23.6606,2581796.0
2016-04-26 13:10:00,26.04,26.11,26.01,26.09,3851808.0,23.6606,23.7242,23.6333,23.706,3851808.0
2016-04-26 13:20:00,26.09,26.11,26.08,26.09,1766504.0,23.706,23.7242,23.6969,23.706,1766504.0
2016-04-26 13:30:00,26.1,26.11,26.09,26.1,1974472.0,23.7151,23.7242,23.706,23.7151,1974472.0
2016-04-26 13:40:00,26.1,26.12,26.07,26.12,2103860.0,23.7151,23.7333,23.6879,23.7333,2103860.0
2016-04-26 13:50:00,26.12,26.14,26.1,26.11,2460948.0,23.7333,23.7515,23.7151,23.7242,2460948.0
2016-04-26 14:00:00,26.11,26.13,26.04,26.04,2685168.0,23.7242,23.7424,23.6606,23.6606,2685168.0
2016-04-26 14:10:00,26.04,26.11,26.04,26.11,3569404.0,23.6606,23.7242,23.6606,23.7242,3569404.0
2016-04-26 14:20:00,26.11,26.12,26.08,26.08,2731316.0,23.7242,23.7333,23.6969,23.6969,2731316.0
2016-04-26 14:30:00,26.08,26.13,26.07,26.13,3030076.0,23.6969,23.7424,23.6879,23.7424,3030076.0
2016-04-26 14:40:00,26.13,26.17,26.12,26.15,2642528.0,23.7424,23.7787,23.7333,23.7605,2642528.0
2016-04-26 14:50:00,26.15,26.15,26.1,26.1,3479524.0,23.7605,23.7605,23.7151,23.7151,3479524.0
2016-04-26 15:00:00,26.1,26.14,26.1,26.13,3751864.0,23.7151,23.7515,23.7151,23.7424,3751864.0
2016-04-26 15:10:00,26.13,26.13,26.06,26.07,3044304.0,23.7424,23.7424,23.6788,23.6879,3044304.0
2016-04-26 15:20:00,26.07,26.09,26.04,26.06,4793764.0,23.6879,23.706,23.6606,23.6788,4793764.0
2016-04-26 15:30:00,26.06,26.11,26.06,26.06,5430908.0,23.6788,23.7242,23.6788,23.6788,5430908.0
2016-04-26 15:40:00,26.07,26.07,26.04,26.05,6840256.0,23.6879,23.6879,23.6606,23.6697,6840256.0
2016-04-26 15:50:00,26.05,26.08,26.01,26.08,12742220.0,23.6697,23.6969,23.6333,23.6969,12742220.0
2016-04-27 09:30:00,24.0,24.68,23.92,24.25,62648668.0,21.807,22.4249,21.7343,22.0342,62648668.0
2016-04-27 09:40:00,24.25,24.32,24.12,24.15,29266148.0,22.0342,22.0978,21.916,21.9433,29266148.0
2016-04-27 09:50:00,24.15,24.27,24.12,24.16,19338020.0,21.9433,22.0523,21.916,21.9524,19338020.0
2016-04-27 10:00:00,24.16,24.3,24.14,24.27,18174316.0,21.9524,22.0796,21.9342,22.0523,18174316.0
2016-04-27 10:10:00,24.27,24.28,24.18,24.22,13211576.0,22.0523,22.0614,21.9706,22.0069,13211576.0
2016-04-27 10:20:00,24.22,24.28,24.21,24.22,10279528.0,22.0069,22.0614,21.9978,22.0069,10279528.0
2016-04-27 10:30:00,24.22,24.38,24.2,24.35,15210008.0,22.0069,22.1523,21.9887,22.125,15210008.0
2016-04-27 10:40:00,24.36,24.42,24.3,24.42,10839684.0,22.1341,22.1886,22.0796,22.1886,10839684.0
2016-04-27 10:50:00,24.42,24.49,24.41,24.45,12903700.0,22.1886,22.2522,22.1795,22.2159,12903700.0
2016-04-27 11:00:00,24.45,24.5,24.41,24.5,8847496.0,22.2159,22.2613,22.1795,22.2613,8847496.0
2016-04-27 11:10:00,24.5,24.5,24.43,24.48,7792560.0,22.2613,22.2613,22.1977,22.2431,7792560.0
2016-04-27 11:20:00,24.48,24.63,24.47,24.63,14773728.0,22.2431,22.3794,22.2341,22.3794,14773728.0
2016-04-27 11:30:00,24.62,24.68,24.53,24.54,14707892.0,22.3703,22.4249,22.2886,22.2977,14707892.0
2016-04-27 11:40:00,24.54,24.59,24.51,24.58,7043232.0,22.2977,22.3431,22.2704,22.334,7043232.0
2016-04-27 11:50:00,24.58,24.63,24.57,24.6,5512244.0,22.334,22.3794,22.3249,22.3522,5512244.0
2016-04-27 12:00:00,24.6,24.61,24.47,24.48,8927912.0,22.3522,22.3613,22.2341,22.2431,8927912.0
2016-04-27 12:10:00,24.48,24.51,24.43,24.48,7180528.0,22.2431,22.2704,22.1977,22.2431,7180528.0
2016-04-27 12:20:00,24.48,24.54,24.48,24.53,3947948.0,22.2431,22.2977,22.2431,22.2886,3947948.0
2016-04-27 12:30:00,24.53,24.54,24.49,24.53,4467348.0,22.2886,22.2977,22.2522,22.2886,4467348.0
2016-04-27 12:40:00,24.54,24.54,24.44,24.48,3898860.0,22.2977,22.2977,22.2068,22.2431,3898860.0
2016-04-27 12:50:00,24.48,24.5,24.44,24.45,3944984.0,22.2431,22.2613,22.2068,22.2159,3944984.0
2016-04-27 13:00:00,24.45,24.45,24.36,24.38,7660512.0,22.2159,22.2159,22.1341,22.1523,7660512.0
2016-04-27 13:10:00,24.38,24.42,24.37,24.42,3886088.0,22.1523,22.1886,22.1432,22.1886,3886088.0
2016-04-27 13:20:00,24.42,24.43,24.4,24.43,3569732.0,22.1886,22.1977,22.1704,22.1977,3569732.0
2016-04-27 13:30:00,24.42,24.5,24.42,24.47,3796096.0,22.1886,22.2613,22.1886,22.2341,3796096.0
2016-04-27 13:40:00,24.47,24.49,24.46,24.46,2784348.0,22.2341,22.2522,22.225,22.225,2784348.0
2016-04-27 13:50:00,24.46,24.46,24.43,24.44,3526596.0,22.225,22.225,22.1977,22.2068,3526596.0
2016-04-27 14:00:00,24.44,24.55,24.38,24.55,8000868.0,22.2068,22.3067,22.1523,22.3067,8000868.0
2016-04-27 14:10:00,24.55,24.55,24.43,24.49,6021684.0,22.3067,22.3067,22.1977,22.2522,6021684.0
2016-04-27 14:20:00,24.49,24.5,24.44,24.46,4871648.0,22.2522,22.2613,22.2068,22.225,4871648.0
2016-04-27 14:30:00,24.47,24.47,24.39,24.4,5404244.0,22.2341,22.2341,22.1614,22.1704,5404244.0
2016-04-27 14:40:00,24.4,24.43,24.38,24.4,4446420.0,22.1704,22.1977,22.1523,22.1704,4446420.0
2016-04-27 14:50:00,24.4,24.43,24.36,24.39,4416232.0,22.1704,22.1977,22.1341,22.1614,4416232.0
2016-04-27 15:00:00,24.39,24.49,24.38,24.48,6431816.0,22.1614,22.2522,22.1523,22.2431,6431816.0
2016-04-27 15:10:00,24.48,24.48,24.41,24.46,5858076.0,22.2431,22.2431,22.1795,22.225,5858076.0
2016-04-27 15:20:00,24.46,24.47,24.43,24.43,5126844.0,22.225,22.2341,22.1977,22.1977,5126844.0
2016-04-27 15:30:00,24.43,24.44,24.36,24.36,6206048.0,22.1977,22.2068,22.1341,22.1341,6206048.0
2016-04-27 15:40:00,24.36,24.45,24.36,24.42,6513788.0,22.1341,22.2159,22.1341,22.1886,6513788.0
2016-04-27 15:50:00,24.42,24.46,24.4,24.45,12576652.0,22.1886,22.225,22.1704,22.2159,12576652.0
2016-04-28 09:30:00,24.4,24.45,24.25,24.25,12515680.0,22.1704,22.2159,22.0342,22.0342,12515680.0
2016-04-28 09:40:00,24.25,24.27,24.15,24.16,12137312.0,22.0342,22.0523,21.9433,21.9524,12137312.0
2016-04-28 09:50:00,24.16,24.33,24.16,24.31,9520404.0,21.9524,22.1068,21.9524,22.0887,9520404.0
2016-04-28 10:00:00,24.31,24.37,24.26,24.27,7317840.0,22.0887,22.1432,22.0432,22.0523,7317840.0
2016-04-28 10:10:00,24.27,24.28,24.23,24.25,5798268.0,22.0523,22.0614,22.016,22.0342,5798268.0
2016-04-28 10:20:00,24.25,24.31,24.23,24.31,4091788.0,22.0342,22.0887,22.016,22.0887,4091788.0
2016-04-28 10:30:00,24.31,24.35,24.28,24.29,4462200.0,22.0887,22.125,22.0614,22.0705,4462200.0
2016-04-28 10:40:00,24.29,24.45,24.27,24.44,7280828.0,22.0705,22.2159,22.0523,22.2068,7280828.0
2016-04-28 10:50:00,24.44,24.47,24.4,24.45,4467808.0,22.2068,22.2341,22.1704,22.2159,4467808.0
2016-04-28 11:00:00,24.45,24.46,24.41,24.42,3824276.0,22.2159,22.225,22.1795,22.1886,3824276.0
2016-04-28 11:10:00,24.42,24.42,24.33,24.33,3820400.0,22.1886,22.1886,22.1068,22.1068,3820400.0
2016-04-28 11:20:00,24.33,24.38,24.31,24.37,4323344.0,22.1068,22.1523,22.0887,22.1432,4323344.0
2016-04-28 11:30:00,24.36,24.4,24.35,24.36,2849708.0,22.1341,22.1704,22.125,22.1341,2849708.0
2016-04-28 11:40:00,24.36,24.38,24.33,24.33,2522420.0,22.1341,22.1523,22.1068,22.1068,2522420.0
2016-04-28 11:50:00,24.33,24.33,24.31,24.31,2565072.0,22.1068,22.1068,22.0887,22.0887,2565072.0
2016-04-28 12:00:00,24.31,24.34,24.31,24.34,1740640.0,22.0887,22.1159,22.0887,22.1159,1740640.0
2016-04-28 12:10:00,24.34,24.34,24.26,24.27,2944316.0,22.1159,22.1159,22.0432,22.0523,2944316.0
2016-04-28 12:20:00,24.27,24.28,24.23,24.25,3991292.0,22.0523,22.0614,22.016,22.0342,3991292.0
2016-04-28 12:30:00,24.25,24.26,24.23,24.25,2699436.0,22.0342,22.0432,22.016,22.0342,2699436.0
2016-04-28 12:40:00,24.24,24.27,24.24,24.25,1960400.0,22.0251,22.0523,22.0251,22.0342,1960400.0
2016-04-28 12:50:00,24.25,24.25,24.23,24.23,3610468.0,22.0342,22.0342,22.016,22.016,3610468.0
2016-04-28 13:00:00,24.23,24.23,24.19,24.21,4746040.0,22.016,22.016,21.9796,21.9978,4746040.0
2016-04-28 13:10:00,24.21,24.24,24.19,24.24,3223008.0,21.9978,22.0251,21.9796,22.0251,3223008.0
2016-04-28 13:20:00,24.24,24.31,24.24,24.29,4169812.0,22.0251,22.0887,22.0251,22.0705,4169812.0
2016-04-28 13:30:00,24.29,24.31,24.26,24.29,2420200.0,22.0705,22.0887,22.0432,22.0705,2420200.0
2016-04-28 13:40:00,24.29,24.29,24.27,24.28,1663456.0,22.0705,22.0705,22.0523,22.0614,1663456.0
2016-04-28 13:50:00,24.28,24.29,24.21,24.21,3289440.0,22.0614,22.0705,21.9978,21.9978,3289440.0
2016-04-28 14:00:00,24.21,24.24,24.0,24.02,24908880.0,21.9978,22.0251,21.807,21.8252,24908880.0
2016-04-28 14:10:00,24.03,24.11,23.98,24.06,14381084.0,21.8343,21.9069,21.7888,21.8615,14381084.0
2016-04-28 14:20:00,24.06,24.12,24.01,24.09,9106760.0,21.8615,21.916,21.8161,21.8888,9106760.0
2016-04-28 14:30:00,24.09,24.1,23.99,24.0,7199364.0,21.8888,21.8979,21.7979,21.807,7199364.0
2016-04-28 14:40:00,24.0,24.04,23.94,23.94,11281552.0,21.807,21.8433,21.7525,21.7525,11281552.0
2016-04-28 14:50:00,23.94,23.95,23.86,23.89,12718072.0,21.7525,21.7616,21.6798,21.7071,12718072.0
2016-04-28 15:00:00,23.89,23.91,23.8,23.81,9464772.0,21.7071,21.7252,21.6253,21.6344,9464772.0
2016-04-28 15:10:00,23.81,23.81,23.67,23.67,17424160.0,21.6344,21.6344,21.5072,21.5072,17424160.0
2016-04-28 15:20:00,23.67,23.73,23.56,23.61,16982200.0,21.5072,21.5617,21.4072,21.4526,16982200.0
2016-04-28 15:30:00,23.61,23.75,23.61,23.7,13911908.0,21.4526,21.5798,21.4526,21.5344,13911908.0
2016-04-28 15:40:00,23.71,23.78,23.66,23.67,11589992.0,21.5435,21.6071,21.4981,21.5072,11589992.0
2016-04-28 15:50:00,23.67,23.72,23.61,23.71,18339976.0,21.5072,21.5526,21.4526,21.5435,18339976.0
2016-04-29 09:30:00,23.5,23.68,23.49,23.59,20278036.0,21.3527,21.5162,21.3436,21.4345,20278036.0
2016-04-29 09:40:00,23.59,23.6,23.47,23.48,10076428.0,21.4345,21.4435,21.3254,21.3345,10076428.0
2016-04-29 09:50:00,23.48,23.48,23.4,23.45,9287204.0,21.3345,21.3345,21.2618,21.3073,9287204.0
2016-04-29 10:00:00,23.45,23.46,23.38,23.39,8330976.0,21.3073,21.3163,21.2437,21.2527,8330976.0
2016-04-29 10:10:00,23.39,23.4,23.31,23.32,9297648.0,21.2527,21.2618,21.18,21.1891,9297648.0
2016-04-29 10:20:00,23.32,23.36,23.29,23.34,9202988.0,21.1891,21.2255,21.1619,21.2073,9202988.0
2016-04-29 10:30:00,23.34,23.42,23.33,23.41,7438140.0,21.2073,21.28,21.1982,21.2709,7438140.0
2016-04-29 10:40:00,23.42,23.42,23.3,23.3,6685280.0,21.28,21.28,21.171,21.171,6685280.0
2016-04-29 10:50:00,23.31,23.31,23.21,23.24,10965556.0,21.18,21.18,21.0892,21.1164,10965556.0
2016-04-29 11:00:00,23.24,23.24,23.15,23.22,10233624.0,21.1164,21.1164,21.0347,21.0983,10233624.0
2016-04-29 11:10:00,23.22,23.27,23.17,23.18,7773552.0,21.0983,21.1437,21.0528,21.0619,7773552.0
2016-04-29 11:20:00,23.18,23.24,23.16,23.21,6501868.0,21.0619,21.1164,21.0438,21.0892,6501868.0
2016-04-29 11:30:00,23.21,23.23,23.13,23.18,7970116.0,21.0892,21.1074,21.0165,21.0619,7970116.0
2016-04-29 11:40:00,23.18,23.24,23.15,23.23,5965128.0,21.0619,21.1164,21.0347,21.1074,5965128.0
2016-04-29 11:50:00,23.23,23.37,23.22,23.34,7726208.0,21.1074,21.2346,21.0983,21.2073,7726208.0
2016-04-29 12:00:00,23.34,23.34,23.27,23.31,4188680.0,21.2073,21.2073,21.1437,21.18,4188680.0
2016-04-29 12:10:00,23.31,23.36,23.28,23.36,3320904.0,21.18,21.2255,21.1528,21.2255,3320904.0
2016-04-29 12:20:00,23.36,23.42,23.35,23.4,5288712.0,21.2255,21.28,21.2164,21.2618,5288712.0
2016-04-29 12:30:00,23.4,23.41,23.37,23.4,3020412.0,21.2618,21.2709,21.2346,21.2618,3020412.0
2016-04-29 12:40:00,23.4,23.45,23.38,23.45,3014816.0,21.2618,21.3073,21.2437,21.3073,3014816.0
2016-04-29 12:50:00,23.44,23.45,23.34,23.35,4096596.0,21.2982,21.3073,21.2073,21.2164,4096596.0
2016-04-29 13:00:00,23.36,23.42,23.34,23.41,3169656.0,21.2255,21.28,21.2073,21.2709,3169656.0
2016-04-29 13:10:00,23.41,23.5,23.4,23.49,3892620.0,21.2709,21.3527,21.2618,21.3436,3892620.0
2016-04-29 13:20:00,23.49,23.52,23.43,23.45,5172148.0,21.3436,21.3709,21.2891,21.3073,5172148.0
2016-04-29 13:30:00,23.45,23.47,23.41,23.43,3274744.0,21.3073,21.3254,21.2709,21.2891,3274744.0
2016-04-29 13:40:00,23.43,23.43,23.36,23.38,3014120.0,21.2891,21.2891,21.2255,21.2437,3014120.0
2016-04-29 13:50:00,23.38,23.39,23.32,23.32,2994540.0,21.2437,21.2527,21.1891,21.1891,2994540.0
2016-04-29 14:00:00,23.32,23.36,23.3,23.3,3335588.0,21.1891,21.2255,21.171,21.171,3335588.0
2016-04-29 14:10:00,23.3,23.31,23.27,23.3,3299480.0,21.171,21.18,21.1437,21.171,3299480.0
2016-04-29 14:20:00,23.29,23.31,23.24,23.3,4777844.0,21.1619,21.18,21.1164,21.171,4777844.0
2016-04-29 14:30:00,23.3,23.3,23.25,23.26,2668104.0,21.171,21.171,21.1255,21.1346,2668104.0
2016-04-29 14:40:00,23.26,23.34,23.26,23.34,3783896.0,21.1346,21.2073,21.1346,21.2073,3783896.0
2016-04-29 14:50:00,23.34,23.34,23.29,23.31,3230480.0,21.2073,21.2073,21.1619,21.18,3230480.0
2016-04-29 15:00:00,23.31,23.39,23.3,23.37,4100532.0,21.18,21.2527,21.171,21.2346,4100532.0
2016-04-29 15:10:00,23.37,23.41,23.35,23.41,3737292.0,21.2346,21.2709,21.2164,21.2709,3737292.0
2016-04-29 15:20:00,23.41,23.45,23.38,23.39,5033588.0,21.2709,21.3073,21.2437,21.2527,5033588.0
2016-04-29 15:30:00,23.38,23.47,23.38,23.43,5000604.0,21.2437,21.3254,21.2437,21.2891,5000604.0
2016-04-29 15:40:00,23.43,23.47,23.43,23.43,4940348.0,21.2891,21.3254,21.2891,21.2891,4940348.0
2016-04-29 15:50:00,23.43,23.45,23.41,23.43,9873172.0,21.2891,21.3073,21.2709,21.2891,9873172.0
2016-05-02 09:30:00,23.49,23.52,23.26,23.27,11207156.0,21.3436,21.3709,21.1346,21.1437,11207156.0
2016-05-02 09:40:00,23.27,23.32,23.18,23.21,9880192.0,21.1437,21.1891,21.0619,21.0892,9880192.0
2016-05-02 09:50:00,23.21,23.26,23.14,23.14,8009432.0,21.0892,21.1346,21.0256,21.0256,8009432.0
2016-05-02 10:00:00,23.15,23.23,23.1,23.22,10237752.0,21.0347,21.1074,20.9892,21.0983,10237752.0
2016-05-02 10:10:00,23.22,23.37,23.21,23.33,8344680.0,21.0983,21.2346,21.0892,21.1982,8344680.0
2016-05-02 10:20:00,23.33,23.34,23.26,23.27,5073748.0,21.1982,21.2073,21.1346,21.1437,5073748.0
2016-05-02 10:30:00,23.27,23.29,23.23,23.25,4418944.0,21.1437,21.1619,21.1074,21.1255,4418944.0
2016-05-02 10:40:00,23.25,23.31,23.24,23.3,4091112.0,21.1255,21.18,21.1164,21.171,4091112.0
2016-05-02 10:50:00,23.3,23.3,23.18,23.18,4616940.0,21.171,21.171,21.0619,21.0619,4616940.0
2016-05-02 11:00:00,23.18,23.25,23.17,23.23,3603852.0,21.0619,21.1255,21.0528,21.1074,3603852.0
2016-05-02 11:10:00,23.23,23.3,23.23,23.27,3203200.0,21.1074,21.171,21.1074,21.1437,3203200.0
2016-05-02 11:20:00,23.27,23.29,23.25,23.29,2633044.0,21.1437,21.1619,21.1255,21.1619,2633044.0
2016-05-02 11:30:00,23.29,23.29,23.25,23.28,2597492.0,21.1619,21.1619,21.1255,21.1528,2597492.0
2016-05-02 11:40:00,23.28,23.29,23.21,23.24,2974384.0,21.1528,21.1619,21.0892,21.1164,2974384.0
2016-05-02 11:50:00,23.24,23.27,23.23,23.23,2736072.0,21.1164,21.1437,21.1074,21.1074,2736072.0
2016-05-02 12:00:00,23.23,23.23,23.19,23.21,2854200.0,21.1074,21.1074,21.071,21.0892,2854200.0
2016-05-02 12:10:00,23.21,23.22,23.19,23.22,1780384.0,21.0892,21.0983,21.071,21.0983,1780384.0
2016-05-02 12:20:00,23.22,23.23,23.16,23.17,2716104.0,21.0983,21.1074,21.0438,21.0528,2716104.0
2016-05-02 12:30:00,23.17,23.21,23.17,23.19,2654868.0,21.0528,21.0892,21.0528,21.071,2654868.0
2016-05-02 12:40:00,23.19,23.21,23.15,23.2,2727652.0,21.071,21.0892,21.0347,21.0801,2727652.0
2016-05-02 12:50:00,23.2,23.25,23.18,23.2,2375996.0,21.0801,21.1255,21.0619,21.0801,2375996.0
2016-05-02 13:00:00,23.19,23.25,23.17,23.2,2230324.0,21.071,21.1255,21.0528,21.0801,2230324.0
2016-05-02 13:10:00,23.21,23.27,23.2,23.2,3558388.0,21.0892,21.1437,21.0801,21.0801,3558388.0
2016-05-02 13:20:00,23.21,23.25,23.2,23.23,2276368.0,21.0892,21.1255,21.0801,21.1074,2276368.0
2016-05-02 13:30:00,23.23,23.24,23.18,23.18,2785132.0,21.1074,21.1164,21.0619,21.0619,2785132.0
2016-05-02 13:40:00,23.19,23.21,23.17,23.21,2486876.0,21.071,21.0892,21.0528,21.0892,2486876.0
2016-05-02 13:50:00,23.21,23.21,23.18,23.19,2182076.0,21.0892,21.0892,21.0619,21.071,2182076.0
2016-05-02 14:00:00,23.19,23.23,23.17,23.22,2127604.0,21.071,21.1074,21.0528,21.0983,2127604.0
2016-05-02 14:10:00,23.21,23.26,23.21,23.22,3394472.0,21.0892,21.1346,21.0892,21.0983,3394472.0
2016-05-02 14:20:00,23.22,23.25,23.21,23.25,2271504.0,21.0983,21.1255,21.0892,21.1255,2271504.0
2016-05-02 14:30:00,23.25,23.31,23.25,23.28,4202212.0,21.1255,21.18,21.1255,21.1528,4202212.0
2016-05-02 14:40:00,23.29,23.36,23.28,23.35,4473728.0,21.1619,21.2255,21.1528,21.2164,4473728.0
2016-05-02 14:50:00,23.35,23.41,23.32,23.41,4668604.0,21.2164,21.2709,21.1891,21.2709,4668604.0
2016-05-02 15:00:00,23.41,23.44,23.39,23.43,5723388.0,21.2709,21.2982,21.2527,21.2891,5723388.0
2016-05-02 15:10:00,23.43,23.44,23.34,23.4,5027500.0,21.2891,21.2982,21.2073,21.2618,5027500.0
2016-05-02 15:20:00,23.4,23.4,23.37,23.39,2650876.0,21.2618,21.2618,21.2346,21.2527,2650876.0
2016-05-02 15:30:00,23.39,23.46,23.34,23.43,5323964.0,21.2527,21.3163,21.2073,21.2891,5323964.0
2016-05-02 15:40:00,23.43,23.49,23.43,23.47,6974800.0,21.2891,21.3436,21.2891,21.3254,6974800.0
2016-05-02 15:50:00,23.47,23.47,23.39,23.41,9836196.0,21.3254,21.3254,21.2527,21.2709,9836196.0
2016-05-03 09:30:00,23.55,23.57,23.44,23.49,14894900.0,21.3981,21.4163,21.2982,21.3436,14894900.0
2016-05-03 09:40:00,23.49,23.62,23.47,23.54,10304844.0,21.3436,21.4617,21.3254,21.389,10304844.0
2016-05-03 09:50:00,23.54,23.56,23.48,23.5,9892112.0,21.389,21.4072,21.3345,21.3527,9892112.0
2016-05-03 10:00:00,23.5,23.54,23.46,23.49,8204316.0,21.3527,21.389,21.3163,21.3436,8204316.0
2016-05-03 10:10:00,23.48,23.51,23.42,23.5,7431716.0,21.3345,21.3618,21.28,21.3527,7431716.0
2016-05-03 10:20:00,23.5,23.57,23.49,23.52,6268688.0,21.3527,21.4163,21.3436,21.3709,6268688.0
2016-05-03 10:30:00,23.52,23.53,23.45,23.49,4173732.0,21.3709,21.3799,21.3073,21.3436,4173732.0
2016-05-03 10:40:00,23.49,23.53,23.46,23.5,3418144.0,21.3436,21.3799,21.3163,21.3527,3418144.0
2016-05-03 10:50:00,23.5,23.52,23.43,23.5,4240996.0,21.3527,21.3709,21.2891,21.3527,4240996.0
2016-05-03 11:00:00,23.5,23.54,23.46,23.53,4376920.0,21.3527,21.389,21.3163,21.3799,4376920.0
2016-05-03 11:10:00,23.53,23.57,23.52,23.56,4133460.0,21.3799,21.4163,21.3709,21.4072,4133460.0
2016-05-03 11:20:00,23.56,23.6,23.55,23.57,4541616.0,21.4072,21.4435,21.3981,21.4163,4541616.0
2016-05-03 11:30:00,23.57,23.61,23.53,23.61,4132616.0,21.4163,21.4526,21.3799,21.4526,4132616.0
2016-05-03 11:40:00,23.61,23.68,23.61,23.68,6774688.0,21.4526,21.5162,21.4526,21.5162,6774688.0
2016-05-03 11:50:00,23.68,23.72,23.63,23.66,5240688.0,21.5162,21.5526,21.4708,21.4981,5240688.0
2016-05-03 12:00:00,23.66,23.66,23.6,23.64,3895540.0,21.4981,21.4981,21.4435,21.4799,3895540.0
2016-05-03 12:10:00,23.64,23.65,23.59,23.63,2472068.0,21.4799,21.489,21.4345,21.4708,2472068.0
2016-05-03 12:20:00,23.63,23.68,23.6,23.68,3384132.0,21.4708,21.5162,21.4435,21.5162,3384132.0
2016-05-03 12:30:00,23.68,23.71,23.66,23.69,3976644.0,21.5162,21.5435,21.4981,21.5253,3976644.0
2016-05-03 12:40:00,23.69,23.74,23.69,23.73,3925008.0,21.5253,21.5708,21.5253,21.5617,3925008.0
2016-05-03 12:50:00,23.73,23.77,23.72,23.77,5925580.0,21.5617,21.598,21.5526,21.598,5925580.0
2016-05-03 13:00:00,23.77,23.81,23.74,23.81,4103308.0,21.598,21.6344,21.5708,21.6344,4103308.0
2016-05-03 13:10:00,23.81,23.88,23.81,23.86,6564336.0,21.6344,21.698,21.6344,21.6798,6564336.0
2016-05-03 13:20:00,23.86,23.88,23.85,23.86,4004028.0,21.6798,21.698,21.6707,21.6798,4004028.0
2016-05-03 13:30:00,23.86,23.89,23.8,23.88,4294840.0,21.6798,21.7071,21.6253,21.698,4294840.0
2016-05-03 13:40:00,23.88,23.93,23.86,23.91,4168708.0,21.698,21.7434,21.6798,21.7252,4168708.0
2016-05-03 13:50:00,23.9,23.93,23.83,23.84,5272988.0,21.7161,21.7434,21.6525,21.6616,5272988.0
2016-05-03 14:00:00,23.84,23.86,23.81,23.83,2669376.0,21.6616,21.6798,21.6344,21.6525,2669376.0
2016-05-03 14:10:00,23.83,23.84,23.78,23.81,4624168.0,21.6525,21.6616,21.6071,21.6344,4624168.0
2016-05-03 14:20:00,23.81,23.85,23.79,23.82,2847772.0,21.6344,21.6707,21.6162,21.6434,2847772.0
2016-05-03 14:30:00,23.83,23.86,23.81,23.84,2662868.0,21.6525,21.6798,21.6344,21.6616,2662868.0
2016-05-03 14:40:00,23.84,23.85,23.77,23.78,2637224.0,21.6616,21.6707,21.598,21.6071,2637224.0
2016-05-03 14:50:00,23.79,23.83,23.78,23.82,2762664.0,21.6162,21.6525,21.6071,21.6434,2762664.0
2016-05-03 15:00:00,23.82,23.87,23.82,23.87,2898280.0,21.6434,21.6889,21.6434,21.6889,2898280.0
2016-05-03 15:10:00,23.87,23.89,23.8,23.88,4388996.0,21.6889,21.7071,21.6253,21.698,4388996.0
2016-05-03 15:20:00,23.88,23.89,23.82,23.85,4442688.0,21.698,21.7071,21.6434,21.6707,4442688.0
2016-05-03 15:30:00,23.85,23.86,23.78,23.81,4397956.0,21.6707,21.6798,21.6071,21.6344,4397956.0
2016-05-03 15:40:00,23.81,23.85,23.78,23.83,5485900.0,21.6344,21.6707,21.6071,21.6525,5485900.0
2016-05-03 15:50:00,23.83,23.84,23.78,23.8,9815376.0,21.6525,21.6616,21.6071,21.6253,9815376.0
2016-05-04 09:30:00,23.8,23.98,23.78,23.88,12043632.0,21.6253,21.7888,21.6071,21.698,12043632.0
2016-05-04 09:40:00,23.88,23.94,23.75,23.77,7867948.0,21.698,21.7525,21.5798,21.598,7867948.0
2016-05-04 09:50:00,23.77,23.83,23.75,23.79,7086116.0,21.598,21.6525,21.5798,21.6162,7086116.0
2016-05-04 10:00:00,23.79,23.82,23.7,23.71,5209896.0,21.6162,21.6434,21.5344,21.5435,5209896.0
2016-05-04 10:10:00,23.71,23.79,23.7,23.75,4978632.0,21.5435,21.6162,21.5344,21.5798,4978632.0
2016-05-04 10:20:00,23.74,23.75,23.59,23.6,8787432.0,21.5708,21.5798,21.4345,21.4435,8787432.0
2016-05-04 10:30:00,23.6,23.61,23.55,23.57,6050640.0,21.4435,21.4526,21.3981,21.4163,6050640.0
2016-05-04 10:40:00,23.57,23.62,23.54,23.55,5468348.0,21.4163,21.4617,21.389,21.3981,5468348.0
2016-05-04 10:50:00,23.55,23.58,23.53,23.58,3402228.0,21.3981,21.4254,21.3799,21.4254,3402228.0
2016-05-04 11:00:00,23.58,23.64,23.58,23.59,3529660.0,21.4254,21.4799,21.4254,21.4345,3529660.0
2016-05-04 11:10:00,23.59,23.59,23.54,23.58,2588028.0,21.4345,21.4345,21.389,21.4254,2588028.0
2016-05-04 11:20:00,23.58,23.59,23.53,23.55,2889216.0,21.4254,21.4345,21.3799,21.3981,2889216.0
2016-05-04 11:30:00,23.56,23.57,23.53,23.56,2693184.0,21.4072,21.4163,21.3799,21.4072,2693184.0
2016-05-04 11:40:00,23.56,23.59,23.54,23.57,2744468.0,21.4072,21.4345,21.389,21.4163,2744468.0
2016-05-04 11:50:00,23.57,23.59,23.54,23.56,2323340.0,21.4163,21.4345,21.389,21.4072,2323340.0
2016-05-04 12:00:00,23.56,23.59,23.54,23.56,2131044.0,21.4072,21.4345,21.389,21.4072,2131044.0
2016-05-04 12:10:00,23.56,23.58,23.54,23.56,1665192.0,21.4072,21.4254,21.389,21.4072,1665192.0
2016-05-04 12:20:00,23.56,23.6,23.54,23.56,2304748.0,21.4072,21.4435,21.389,21.4072,2304748.0
2016-05-04 12:30:00,23.56,23.58,23.55,23.56,1535404.0,21.4072,21.4254,21.3981,21.4072,1535404.0
2016-05-04 12:40:00,23.56,23.56,23.5,23.51,3011616.0,21.4072,21.4072,21.3527,21.3618,3011616.0
2016-05-04 12:50:00,23.51,23.53,23.5,23.5,2817892.0,21.3618,21.3799,21.3527,21.3527,2817892.0
2016-05-04 13:00:00,23.5,23.51,23.48,23.48,2898572.0,21.3527,21.3618,21.3345,21.3345,2898572.0
2016-05-04 13:10:00,23.48,23.52,23.46,23.5,2526820.0,21.3345,21.3709,21.3163,21.3527,2526820.0
2016-05-04 13:20:00,23.5,23.52,23.48,23.52,1616356.0,21.3527,21.3709,21.3345,21.3709,1616356.0
2016-05-04 13:30:00,23.52,23.55,23.5,23.51,2247376.0,21.3709,21.3981,21.3527,21.3618,2247376.0
2016-05-04 13:40:00,23.5,23.53,23.48,23.52,1969844.0,21.3527,21.3799,21.3345,21.3709,1969844.0
2016-05-04 13:50:00,23.52,23.54,23.5,23.51,1704952.0,21.3709,21.389,21.3527,21.3618,1704952.0
2016-05-04 14:00:00,23.51,23.52,23.48,23.51,2376556.0,21.3618,21.3709,21.3345,21.3618,2376556.0
2016-05-04 14:10:00,23.51,23.53,23.49,23.51,1651564.0,21.3618,21.3799,21.3436,21.3618,1651564.0
2016-05-04 14:20:00,23.51,23.57,23.5,23.56,2425072.0,21.3618,21.4163,21.3527,21.4072,2425072.0
2016-05-04 14:30:00,23.56,23.59,23.54,23.57,1908468.0,21.4072,21.4345,21.389,21.4163,1908468.0
2016-05-04 14:40:00,23.57,23.58,23.54,23.57,1595608.0,21.4163,21.4254,21.389,21.4163,1595608.0
2016-05-04 14:50:00,23.57,23.58,23.54,23.55,1753976.0,21.4163,21.4254,21.389,21.3981,1753976.0
2016-05-04 15:00:00,23.55,23.58,23.53,23.56,2046224.0,21.3981,21.4254,21.3799,21.4072,2046224.0
2016-05-04 15:10:00,23.56,23.58,23.55,23.57,2126612.0,21.4072,21.4254,21.3981,21.4163,2126612.0
2016-05-04 15:20:00,23.57,23.61,23.56,23.6,3003260.0,21.4163,21.4526,21.4072,21.4435,3003260.0
2016-05-04 15:30:00,23.6,23.6,23.54,23.58,2785048.0,21.4435,21.4435,21.389,21.4254,2785048.0
2016-05-04 15:40:00,23.58,23.61,23.57,23.58,2852092.0,21.4254,21.4526,21.4163,21.4254,2852092.0
2016-05-04 15:50:00,23.58,23.58,23.54,23.55,5744892.0,21.4254,21.4254,21.389,21.3981,5744892.0
2016-05-05 09:30:00,23.5,23.52,23.32,23.38,8824672.0,21.4832,21.5015,21.3187,21.3735,8824672.0
2016-05-05 09:40:00,23.38,23.39,23.25,23.28,6102712.0,21.3735,21.3827,21.2547,21.2821,6102712.0
2016-05-05 09:50:00,23.28,23.34,23.26,23.28,5300064.0,21.2821,21.337,21.2638,21.2821,5300064.0
2016-05-05 10:00:00,23.28,23.33,23.26,23.32,3661140.0,21.2821,21.3278,21.2638,21.3187,3661140.0
2016-05-05 10:10:00,23.32,23.39,23.3,23.31,4650280.0,21.3187,21.3827,21.3004,21.3095,4650280.0
2016-05-05 10:20:00,23.31,23.32,23.21,23.23,5949888.0,21.3095,21.3187,21.2181,21.2364,5949888.0
2016-05-05 10:30:00,23.22,23.29,23.21,23.24,4116000.0,21.2273,21.2912,21.2181,21.2455,4116000.0
2016-05-05 10:40:00,23.24,23.3,23.23,23.25,3303416.0,21.2455,21.3004,21.2364,21.2547,3303416.0
2016-05-05 10:50:00,23.25,23.3,23.24,23.3,2152072.0,21.2547,21.3004,21.2455,21.3004,2152072.0
2016-05-05 11:00:00,23.3,23.31,23.28,23.28,2403812.0,21.3004,21.3095,21.2821,21.2821,2403812.0
2016-05-05 11:10:00,23.29,23.36,23.28,23.35,2926072.0,21.2912,21.3552,21.2821,21.3461,2926072.0
2016-05-05 11:20:00,23.35,23.36,23.26,23.27,2507988.0,21.3461,21.3552,21.2638,21.273,2507988.0
2016-05-05 11:30:00,23.27,23.3,23.26,23.3,2029680.0,21.273,21.3004,21.2638,21.3004,2029680.0
2016-05-05 11:40:00,23.3,23.35,23.29,23.31,2298916.0,21.3004,21.3461,21.2912,21.3095,2298916.0
2016-05-05 11:50:00,23.31,23.32,23.28,23.3,1722092.0,21.3095,21.3187,21.2821,21.3004,1722092.0
2016-05-05 12:00:00,23.3,23.33,23.28,23.29,1655196.0,21.3004,21.3278,21.2821,21.2912,1655196.0
2016-05-05 12:10:00,23.29,23.31,23.27,23.28,1265016.0,21.2912,21.3095,21.273,21.2821,1265016.0
2016-05-05 12:20:00,23.29,23.29,23.26,23.28,1990336.0,21.2912,21.2912,21.2638,21.2821,1990336.0
2016-05-05 12:30:00,23.28,23.28,23.23,23.23,2763896.0,21.2821,21.2821,21.2364,21.2364,2763896.0
2016-05-05 12:40:00,23.24,23.26,23.23,23.24,1948824.0,21.2455,21.2638,21.2364,21.2455,1948824.0
2016-05-05 12:50:00,23.24,23.27,23.24,23.24,2081712.0,21.2455,21.273,21.2455,21.2455,2081712.0
2016-05-05 13:00:00,23.24,23.25,23.21,23.21,2532592.0,21.2455,21.2547,21.2181,21.2181,2532592.0
2016-05-05 13:10:00,23.21,23.22,23.17,23.21,4132088.0,21.2181,21.2273,21.1815,21.2181,4132088.0
2016-05-05 13:20:00,23.21,23.23,23.19,23.21,2724316.0,21.2181,21.2364,21.1998,21.2181,2724316.0
2016-05-05 13:30:00,23.21,23.23,23.17,23.2,2021540.0,21.2181,21.2364,21.1815,21.209,2021540.0
2016-05-05 13:40:00,23.2,23.23,23.19,23.2,1952028.0,21.209,21.2364,21.1998,21.209,1952028.0
2016-05-05 13:50:00,23.2,23.23,23.18,23.22,2212228.0,21.209,21.2364,21.1907,21.2273,2212228.0
2016-05-05 14:00:00,23.22,23.24,23.18,23.23,2619856.0,21.2273,21.2455,21.1907,21.2364,2619856.0
2016-05-05 14:10:00,23.23,23.27,23.21,23.21,2796984.0,21.2364,21.273,21.2181,21.2181,2796984.0
2016-05-05 14:20:00,23.21,23.25,23.21,23.24,2216168.0,21.2181,21.2547,21.2181,21.2455,2216168.0
2016-05-05 14:30:00,23.24,23.27,23.23,23.24,2148368.0,21.2455,21.273,21.2364,21.2455,2148368.0
2016-05-05 14:40:00,23.24,23.3,23.23,23.28,2438924.0,21.2455,21.3004,21.2364,21.2821,2438924.0
2016-05-05 14:50:00,23.28,23.3,23.24,23.25,1757396.0,21.2821,21.3004,21.2455,21.2547,1757396.0
2016-05-05 15:00:00,23.25,23.25,23.22,23.24,2538396.0,21.2547,21.2547,21.2273,21.2455,2538396.0
2016-05-05 15:10:00,23.24,23.25,23.22,23.25,2184960.0,21.2455,21.2547,21.2273,21.2547,2184960.0
2016-05-05 15:20:00,23.25,23.27,23.24,23.26,2771148.0,21.2547,21.273,21.2455,21.2638,2771148.0
2016-05-05 15:30:00,23.26,23.29,23.25,23.26,3147092.0,21.2638,21.2912,21.2547,21.2638,3147092.0
2016-05-05 15:40:00,23.27,23.29,23.26,23.26,3522152.0,21.273,21.2912,21.2638,21.2638,3522152.0
2016-05-05 15:50:00,23.27,23.31,23.25,23.31,7944500.0,21.273,21.3095,21.2547,21.3095,7944500.0
2016-05-06 09:30:00,23.34,23.36,23.2,23.28,8578224.0,21.337,21.3552,21.209,21.2821,8578224.0
2016-05-06 09:40:00,23.28,23.32,23.24,23.25,3764308.0,21.2821,21.3187,21.2455,21.2547,3764308.0
2016-05-06 09:50:00,23.26,23.32,23.25,23.27,3264872.0,21.2638,21.3187,21.2547,21.273,3264872.0
2016-05-06 10:00:00,23.27,23.36,23.24,23.32,4192904.0,21.273,21.3552,21.2455,21.3187,4192904.0
2016-05-06 10:10:00,23.31,23.33,23.25,23.27,2773772.0,21.3095,21.3278,21.2547,21.273,2773772.0
2016-05-06 10:20:00,23.27,23.27,23.2,23.24,3659400.0,21.273,21.273,21.209,21.2455,3659400.0
2016-05-06 10:30:00,23.24,23.26,23.16,23.18,5014732.0,21.2455,21.2638,21.1724,21.1907,5014732.0
2016-05-06 10:40:00,23.18,23.18,23.14,23.16,3703604.0,21.1907,21.1907,21.1541,21.1724,3703604.0
2016-05-06 10:50:00,23.16,23.19,23.13,23.16,2807900.0,21.1724,21.1998,21.145,21.1724,2807900.0
2016-05-06 11:00:00,23.16,23.22,23.16,23.17,2300004.0,21.1724,21.2273,21.1724,21.1815,2300004.0
2016-05-06 11:10:00,23.17,23.25,23.17,23.22,2955164.0,21.1815,21.2547,21.1815,21.2273,2955164.0
2016-05-06 11:20:00,23.22,23.23,23.19,23.19,2105152.0,21.2273,21.2364,21.1998,21.1998,2105152.0
2016-05-06 11:30:00,23.19,23.2,23.11,23.13,5595948.0,21.1998,21.209,21.1267,21.145,5595948.0
2016-05-06 11:40:00,23.13,23.13,23.07,23.08,5192276.0,21.145,21.145,21.0901,21.0993,5192276.0
2016-05-06 11:50:00,23.08,23.09,23.03,23.05,5582644.0,21.0993,21.1084,21.0536,21.0718,5582644.0
2016-05-06 12:00:00,23.05,23.07,23.02,23.07,4747848.0,21.0718,21.0901,21.0444,21.0901,4747848.0
2016-05-06 12:10:00,23.07,23.08,23.01,23.02,3537792.0,21.0901,21.0993,21.0353,21.0444,3537792.0
2016-05-06 12:20:00,23.02,23.05,23.0,23.0,6118104.0,21.0444,21.0718,21.0261,21.0261,6118104.0
2016-05-06 12:30:00,23.0,23.08,23.0,23.06,3936668.0,21.0261,21.0993,21.0261,21.081,3936668.0
2016-05-06 12:40:00,23.06,23.07,23.04,23.05,2010540.0,21.081,21.0901,21.0627,21.0718,2010540.0
2016-05-06 12:50:00,23.05,23.06,23.01,23.05,2827484.0,21.0718,21.081,21.0353,21.0718,2827484.0
2016-05-06 13:00:00,23.06,23.12,23.05,23.1,4241252.0,21.081,21.1358,21.0718,21.1175,4241252.0
2016-05-06 13:10:00,23.1,23.11,23.07,23.1,3561400.0,21.1175,21.1267,21.0901,21.1175,3561400.0
2016-05-06 13:20:00,23.1,23.1,23.05,23.06,2675068.0,21.1175,21.1175,21.0718,21.081,2675068.0
2016-05-06 13:30:00,23.06,23.07,23.03,23.05,2355188.0,21.081,21.0901,21.0536,21.0718,2355188.0
2016-05-06 13:40:00,23.05,23.05,22.96,23.0,6475352.0,21.0718,21.0718,20.9896,21.0261,6475352.0
2016-05-06 13:50:00,23.0,23.06,22.97,23.05,4052096.0,21.0261,21.081,20.9987,21.0718,4052096.0
2016-05-06 14:00:00,23.05,23.16,23.05,23.15,5121340.0,21.0718,21.1724,21.0718,21.1633,5121340.0
2016-05-06 14:10:00,23.14,23.15,23.07,23.09,5026408.0,21.1541,21.1633,21.0901,21.1084,5026408.0
2016-05-06 14:20:00,23.09,23.11,23.07,23.08,2296504.0,21.1084,21.1267,21.0901,21.0993,2296504.0
2016-05-06 14:30:00,23.08,23.14,23.08,23.13,2706936.0,21.0993,21.1541,21.0993,21.145,2706936.0
2016-05-06 14:40:00,23.13,23.2,23.13,23.18,5207460.0,21.145,21.209,21.145,21.1907,5207460.0
2016-05-06 14:50:00,23.18,23.19,23.15,23.18,2728024.0,21.1907,21.1998,21.1633,21.1907,2728024.0
2016-05-06 15:00:00,23.18,23.2,23.16,23.17,2720636.0,21.1907,21.209,21.1724,21.1815,2720636.0
2016-05-06 15:10:00,23.17,23.2,23.17,23.18,3456244.0,21.1815,21.209,21.1815,21.1907,3456244.0
2016-05-06 15:20:00,23.18,23.19,23.17,23.18,2150976.0,21.1907,21.1998,21.1815,21.1907,2150976.0
2016-05-06 15:30:00,23.18,23.18,23.11,23.14,4286196.0,21.1907,21.1907,21.1267,21.1541,4286196.0
2016-05-06 15:40:00,23.14,23.17,23.11,23.11,3620868.0,21.1541,21.1815,21.1267,21.1267,3620868.0
2016-05-06 15:50:00,23.11,23.18,23.11,23.18,8508208.0,21.1267,21.1907,21.1267,21.1907,8508208.0
2016-05-09 09:30:00,23.25,23.3,23.15,23.27,9501664.0,21.2547,21.3004,21.1633,21.273,9501664.0
2016-05-09 09:40:00,23.27,23.37,23.27,23.32,6780344.0,21.273,21.3644,21.273,21.3187,6780344.0
2016-05-09 09:50:00,23.31,23.32,23.25,23.32,4451104.0,21.3095,21.3187,21.2547,21.3187,4451104.0
2016-05-09 10:00:00,23.32,23.41,23.29,23.39,4228612.0,21.3187,21.4009,21.2912,21.3827,4228612.0
2016-05-09 10:10:00,23.39,23.44,23.36,23.4,4308868.0,21.3827,21.4284,21.3552,21.3918,4308868.0
2016-05-09 10:20:00,23.41,23.42,23.31,23.36,3829632.0,21.4009,21.4101,21.3095,21.3552,3829632.0
2016-05-09 10:30:00,23.36,23.41,23.33,23.39,3019216.0,21.3552,21.4009,21.3278,21.3827,3019216.0
2016-05-09 10:40:00,23.39,23.43,23.38,23.43,2501676.0,21.3827,21.4192,21.3735,21.4192,2501676.0
2016-05-09 10:50:00,23.43,23.43,23.38,23.38,2298788.0,21.4192,21.4192,21.3735,21.3735,2298788.0
2016-05-09 11:00:00,23.38,23.42,23.35,23.35,2232036.0,21.3735,21.4101,21.3461,21.3461,2232036.0
2016-05-09 11:10:00,23.35,23.37,23.32,23.37,2606448.0,21.3461,21.3644,21.3187,21.3644,2606448.0
2016-05-09 11:20:00,23.37,23.39,23.35,23.36,2149404.0,21.3644,21.3827,21.3461,21.3552,2149404.0
2016-05-09 11:30:00,23.36,23.38,23.34,23.38,1881832.0,21.3552,21.3735,21.337,21.3735,1881832.0
2016-05-09 11:40:00,23.38,23.4,23.36,23.37,1454252.0,21.3735,21.3918,21.3552,21.3644,1454252.0
2016-05-09 11:50:00,23.37,23.38,23.35,23.35,1301000.0,21.3644,21.3735,21.3461,21.3461,1301000.0
2016-05-09 12:00:00,23.35,23.36,23.3,23.3,1922588.0,21.3461,21.3552,21.3004,21.3004,1922588.0
2016-05-09 12:10:00,23.31,23.32,23.29,23.31,1321564.0,21.3095,21.3187,21.2912,21.3095,1321564.0
2016-05-09 12:20:00,23.31,23.34,23.3,23.32,1622820.0,21.3095,21.337,21.3004,21.3187,1622820.0
2016-05-09 12:30:00,23.32,23.33,23.29,23.3,1101332.0,21.3187,21.3278,21.2912,21.3004,1101332.0
2016-05-09 12:40:00,23.3,23.31,23.27,23.27,1686824.0,21.3004,21.3095,21.273,21.273,1686824.0
2016-05-09 12:50:00,23.27,23.29,23.25,23.26,1584208.0,21.273,21.2912,21.2547,21.2638,1584208.0
2016-05-09 13:00:00,23.26,23.27,23.25,23.27,1237008.0,21.2638,21.273,21.2547,21.273,1237008.0
2016-05-09 13:10:00,23.27,23.28,23.25,23.26,1819652.0,21.273,21.2821,21.2547,21.2638,1819652.0
2016-05-09 13:20:00,23.25,23.26,23.22,23.23,2251124.0,21.2547,21.2638,21.2273,21.2364,2251124.0
2016-05-09 13:30:00,23.23,23.24,23.2,23.22,2115916.0,21.2364,21.2455,21.209,21.2273,2115916.0
2016-05-09 13:40:00,23.22,23.23,23.18,23.22,2464424.0,21.2273,21.2364,21.1907,21.2273,2464424.0
2016-05-09 13:50:00,23.22,23.25,23.18,23.19,1850328.0,21.2273,21.2547,21.1907,21.1998,1850328.0
2016-05-09 14:00:00,23.18,23.22,23.16,23.18,2795636.0,21.1907,21.2273,21.1724,21.1907,2795636.0
2016-05-09 14:10:00,23.18,23.22,23.16,23.18,2467328.0,21.1907,21.2273,21.1724,21.1907,2467328.0
2016-05-09 14:20:00,23.18,23.22,23.17,23.21,1828600.0,21.1907,21.2273,21.1815,21.2181,1828600.0
2016-05-09 14:30:00,23.21,23.23,23.18,23.22,2381132.0,21.2181,21.2364,21.1907,21.2273,2381132.0
2016-05-09 14:40:00,23.22,23.26,23.2,23.25,2333720.0,21.2273,21.2638,21.209,21.2547,2333720.0
2016-05-09 14:50:00,23.25,23.31,23.25,23.29,3197160.0,21.2547,21.3095,21.2547,21.2912,3197160.0
2016-05-09 15:00:00,23.29,23.32,23.27,23.3,3112396.0,21.2912,21.3187,21.273,21.3004,3112396.0
2016-05-09 15:10:00,23.3,23.31,23.26,23.27,2592468.0,21.3004,21.3095,21.2638,21.273,2592468.0
2016-05-09 15:20:00,23.27,23.29,23.26,23.27,1971196.0,21.273,21.2912,21.2638,21.273,1971196.0
2016-05-09 15:30:00,23.27,23.28,23.24,23.24,3168104.0,21.273,21.2821,21.2455,21.2455,3168104.0
2016-05-09 15:40:00,23.24,23.28,23.23,23.26,2946872.0,21.2455,21.2821,21.2364,21.2638,2946872.0
2016-05-09 15:50:00,23.26,23.26,23.18,23.2,6529952.0,21.2638,21.2638,21.1907,21.209,6529952.0
2016-05-10 09:30:00,23.33,23.35,23.06,23.09,10690708.0,21.3278,21.3461,21.081,21.1084,10690708.0
2016-05-10 09:40:00,23.09,23.17,23.08,23.17,5960948.0,21.1084,21.1815,21.0993,21.1815,5960948.0
2016-05-10 09:50:00,23.17,23.22,23.09,23.1,5026572.0,21.1815,21.2273,21.1084,21.1175,5026572.0
2016-05-10 10:00:00,23.11,23.13,23.03,23.04,6753084.0,21.1267,21.145,21.0536,21.0627,6753084.0
2016-05-10 10:10:00,23.04,23.09,23.03,23.06,4875976.0,21.0627,21.1084,21.0536,21.081,4875976.0
2016-05-10 10:20:00,23.06,23.11,23.05,23.11,3880340.0,21.081,21.1267,21.0718,21.1267,3880340.0
2016-05-10 10:30:00,23.11,23.24,23.09,23.2,5283804.0,21.1267,21.2455,21.1084,21.209,5283804.0
2016-05-10 10:40:00,23.2,23.27,23.19,23.23,4457380.0,21.209,21.273,21.1998,21.2364,4457380.0
2016-05-10 10:50:00,23.24,23.24,23.2,23.24,3046852.0,21.2455,21.2455,21.209,21.2455,3046852.0
2016-05-10 11:00:00,23.24,23.25,23.21,23.24,2932524.0,21.2455,21.2547,21.2181,21.2455,2932524.0
2016-05-10 11:10:00,23.24,23.31,23.23,23.29,3575896.0,21.2455,21.3095,21.2364,21.2912,3575896.0
2016-05-10 11:20:00,23.29,23.36,23.26,23.35,3722268.0,21.2912,21.3552,21.2638,21.3461,3722268.0
2016-05-10 11:30:00,23.35,23.37,23.32,23.35,4049084.0,21.3461,21.3644,21.3187,21.3461,4049084.0
2016-05-10 11:40:00,23.35,23.37,23.3,23.32,2902928.0,21.3461,21.3644,21.3004,21.3187,2902928.0
2016-05-10 11:50:00,23.32,23.36,23.31,23.36,1651204.0,21.3187,21.3552,21.3095,21.3552,1651204.0
2016-05-10 12:00:00,23.36,23.39,23.35,23.36,2894264.0,21.3552,21.3827,21.3461,21.3552,2894264.0
2016-05-10 12:10:00,23.36,23.37,23.35,23.36,1466872.0,21.3552,21.3644,21.3461,21.3552,1466872.0
2016-05-10 12:20:00,23.36,23.38,23.33,23.35,1608756.0,21.3552,21.3735,21.3278,21.3461,1608756.0
2016-05-10 12:30:00,23.35,23.35,23.33,23.33,1455876.0,21.3461,21.3461,21.3278,21.3278,1455876.0
2016-05-10 12:40:00,23.33,23.36,23.33,23.34,1459804.0,21.3278,21.3552,21.3278,21.337,1459804.0
2016-05-10 12:50:00,23.34,23.36,23.33,23.33,1378700.0,21.337,21.3552,21.3278,21.3278,1378700.0
2016-05-10 13:00:00,23.33,23.33,23.29,23.31,1733256.0,21.3278,21.3278,21.2912,21.3095,1733256.0
2016-05-10 13:10:00,23.31,23.32,23.29,23.3,1324168.0,21.3095,21.3187,21.2912,21.3004,1324168.0
2016-05-10 13:20:00,23.3,23.31,23.27,23.31,1340028.0,21.3004,21.3095,21.273,21.3095,1340028.0
2016-05-10 13:30:00,23.31,23.33,23.29,23.32,1645804.0,21.3095,21.3278,21.2912,21.3187,1645804.0
2016-05-10 13:40:00,23.32,23.34,23.31,23.32,1412204.0,21.3187,21.337,21.3095,21.3187,1412204.0
2016-05-10 13:50:00,23.32,23.32,23.3,23.31,1364248.0,21.3187,21.3187,21.3004,21.3095,1364248.0
2016-05-10 14:00:00,23.31,23.32,23.28,23.29,1490692.0,21.3095,21.3187,21.2821,21.2912,1490692.0
2016-05-10 14:10:00,23.29,23.3,23.25,23.25,1797532.0,21.2912,21.3004,21.2547,21.2547,1797532.0
2016-05-10 14:20:00,23.25,23.27,23.24,23.24,2259092.0,21.2547,21.273,21.2455,21.2455,2259092.0
2016-05-10 14:30:00,23.25,23.25,23.22,23.23,2886860.0,21.2547,21.2547,21.2273,21.2364,2886860.0
2016-05-10 14:40:00,23.22,23.28,23.22,23.27,2522824.0,21.2273,21.2821,21.2273,21.273,2522824.0
2016-05-10 14:50:00,23.28,23.31,23.25,23.29,2766128.0,21.2821,21.3095,21.2547,21.2912,2766128.0
2016-05-10 15:00:00,23.29,23.32,23.28,23.32,2372584.0,21.2912,21.3187,21.2821,21.3187,2372584.0
2016-05-10 15:10:00,23.32,23.33,23.3,23.31,1881492.0,21.3187,21.3278,21.3004,21.3095,1881492.0
2016-05-10 15:20:00,23.31,23.32,23.29,23.32,2191152.0,21.3095,21.3187,21.2912,21.3187,2191152.0
2016-05-10 15:30:00,23.32,23.32,23.3,23.32,1907768.0,21.3187,21.3187,21.3004,21.3187,1907768.0
2016-05-10 15:40:00,23.32,23.37,23.32,23.34,4160540.0,21.3187,21.3644,21.3187,21.337,4160540.0
2016-05-10 15:50:00,23.34,23.37,23.33,23.35,5497780.0,21.337,21.3644,21.3278,21.3461,5497780.0
2016-05-11 09:30:00,23.36,23.38,23.17,23.3,7957052.0,21.3552,21.3735,21.1815,21.3004,7957052.0
2016-05-11 09:40:00,23.3,23.3,23.19,23.23,4133692.0,21.3004,21.3004,21.1998,21.2364,4133692.0
2016-05-11 09:50:00,23.23,23.28,23.18,23.26,3715532.0,21.2364,21.2821,21.1907,21.2638,3715532.0
2016-05-11 10:00:00,23.26,23.27,23.21,23.23,3014628.0,21.2638,21.273,21.2181,21.2364,3014628.0
2016-05-11 10:10:00,23.23,23.25,23.22,23.23,2561288.0,21.2364,21.2547,21.2273,21.2364,2561288.0
2016-05-11 10:20:00,23.22,23.32,23.2,23.3,3311812.0,21.2273,21.3187,21.209,21.3004,3311812.0
2016-05-11 10:30:00,23.3,23.39,23.3,23.36,4553916.0,21.3004,21.3827,21.3004,21.3552,4553916.0
2016-05-11 10:40:00,23.36,23.36,23.28,23.3,2655092.0,21.3552,21.3552,21.2821,21.3004,2655092.0
2016-05-11 10:50:00,23.3,23.34,23.29,23.31,2265380.0,21.3004,21.337,21.2912,21.3095,2265380.0
2016-05-11 11:00:00,23.3,23.31,23.23,23.29,2600824.0,21.3004,21.3095,21.2364,21.2912,2600824.0
2016-05-11 11:10:00,23.28,23.33,23.26,23.32,1618676.0,21.2821,21.3278,21.2638,21.3187,1618676.0
2016-05-11 11:20:00,23.32,23.32,23.21,23.23,4873480.0,21.3187,21.3187,21.2181,21.2364,4873480.0
2016-05-11 11:30:00,23.24,23.29,23.2,23.23,4563856.0,21.2455,21.2912,21.209,21.2364,4563856.0
2016-05-11 11:40:00,23.23,23.28,23.23,23.28,1627332.0,21.2364,21.2821,21.2364,21.2821,1627332.0
2016-05-11 11:50:00,23.28,23.29,23.26,23.27,1499464.0,21.2821,21.2912,21.2638,21.273,1499464.0
2016-05-11 12:00:00,23.27,23.33,23.25,23.33,1739364.0,21.273,21.3278,21.2547,21.3278,1739364.0
2016-05-11 12:10:00,23.33,23.33,23.3,23.32,1308160.0,21.3278,21.3278,21.3004,21.3187,1308160.0
2016-05-11 12:20:00,23.32,23.33,23.28,23.3,1088276.0,21.3187,21.3278,21.2821,21.3004,1088276.0
2016-05-11 12:30:00,23.3,23.3,23.27,23.29,936180.0,21.3004,21.3004,21.273,21.2912,936180.0
2016-05-11 12:40:00,23.29,23.29,23.25,23.25,1440524.0,21.2912,21.2912,21.2547,21.2547,1440524.0
2016-05-11 12:50:00,23.25,23.26,23.24,23.25,1091308.0,21.2547,21.2638,21.2455,21.2547,1091308.0
2016-05-11 13:00:00,23.25,23.25,23.23,23.24,1092408.0,21.2547,21.2547,21.2364,21.2455,1092408.0
2016-05-11 13:10:00,23.24,23.25,23.24,23.24,1092560.0,21.2455,21.2547,21.2455,21.2455,1092560.0
2016-05-11 13:20:00,23.24,23.24,23.21,23.22,2060020.0,21.2455,21.2455,21.2181,21.2273,2060020.0
2016-05-11 13:30:00,23.22,23.25,23.22,23.25,1490916.0,21.2273,21.2547,21.2273,21.2547,1490916.0
2016-05-11 13:40:00,23.25,23.25,23.22,23.23,1105608.0,21.2547,21.2547,21.2273,21.2364,1105608.0
2016-05-11 13:50:00,23.23,23.23,23.19,23.19,1489728.0,21.2364,21.2364,21.1998,21.1998,1489728.0
2016-05-11 14:00:00,23.19,23.22,23.18,23.2,1695028.0,21.1998,21.2273,21.1907,21.209,1695028.0
2016-05-11 14:10:00,23.2,23.23,23.19,23.2,1505468.0,21.209,21.2364,21.1998,21.209,1505468.0
2016-05-11 14:20:00,23.2,23.21,23.19,23.2,1303888.0,21.209,21.2181,21.1998,21.209,1303888.0
2016-05-11 14:30:00,23.2,23.21,23.18,23.2,1162256.0,21.209,21.2181,21.1907,21.209,1162256.0
2016-05-11 14:40:00,23.2,23.2,23.15,23.16,2557204.0,21.209,21.209,21.1633,21.1724,2557204.0
2016-05-11 14:50:00,23.15,23.18,23.15,23.16,1608292.0,21.1633,21.1907,21.1633,21.1724,1608292.0
2016-05-11 15:00:00,23.16,23.2,23.16,23.19,2780288.0,21.1724,21.209,21.1724,21.1998,2780288.0
2016-05-11 15:10:00,23.19,23.2,23.17,23.18,1641932.0,21.1998,21.209,21.1815,21.1907,1641932.0
2016-05-11 15:20:00,23.18,23.19,23.16,23.18,2084220.0,21.1907,21.1998,21.1724,21.1907,2084220.0
2016-05-11 15:30:00,23.18,23.2,23.17,23.18,2272812.0,21.1907,21.209,21.1815,21.1907,2272812.0
2016-05-11 15:40:00,23.18,23.18,23.16,23.18,3034476.0,21.1907,21.1907,21.1724,21.1907,3034476.0
2016-05-11 15:50:00,23.17,23.17,23.11,23.13,8244372.0,21.1815,21.1815,21.1267,21.145,8244372.0
2016-05-12 09:30:00,23.19,23.2,22.97,23.01,13316684.0,21.1998,21.209,20.9987,21.0353,13316684.0
2016-05-12 09:40:00,23.0,23.02,22.83,22.86,14142804.0,21.0261,21.0444,20.8707,20.8981,14142804.0
2016-05-12 09:50:00,22.86,22.9,22.71,22.74,12944112.0,20.8981,20.9347,20.761,20.7884,12944112.0
2016-05-12 10:00:00,22.74,22.75,22.64,22.7,16189576.0,20.7884,20.7976,20.697,20.7519,16189576.0
2016-05-12 10:10:00,22.7,22.8,22.7,22.71,11068672.0,20.7519,20.8433,20.7519,20.761,11068672.0
2016-05-12 10:20:00,22.71,22.74,22.65,22.72,8606272.0,20.761,20.7884,20.7062,20.7702,8606272.0
2016-05-12 10:30:00,22.72,22.72,22.64,22.68,7924164.0,20.7702,20.7702,20.697,20.7336,7924164.0
2016-05-12 10:40:00,22.68,22.68,22.57,22.61,11314832.0,20.7336,20.7336,20.633,20.6696,11314832.0
2016-05-12 10:50:00,22.61,22.62,22.53,22.54,8440244.0,20.6696,20.6787,20.5965,20.6056,8440244.0
2016-05-12 11:00:00,22.54,22.55,22.47,22.5,16330304.0,20.6056,20.6148,20.5416,20.569,16330304.0
2016-05-12 11:10:00,22.5,22.5,22.37,22.43,16301564.0,20.569,20.569,20.4502,20.505,16301564.0
2016-05-12 11:20:00,22.43,22.54,22.43,22.52,11066648.0,20.505,20.6056,20.505,20.5873,11066648.0
2016-05-12 11:30:00,22.52,22.58,22.51,22.55,7080496.0,20.5873,20.6422,20.5782,20.6148,7080496.0
2016-05-12 11:40:00,22.56,22.57,22.5,22.51,5636960.0,20.6239,20.633,20.569,20.5782,5636960.0
2016-05-12 11:50:00,22.51,22.52,22.47,22.48,5378524.0,20.5782,20.5873,20.5416,20.5508,5378524.0
2016-05-12 12:00:00,22.48,22.56,22.45,22.54,6959412.0,20.5508,20.6239,20.5233,20.6056,6959412.0
2016-05-12 12:10:00,22.54,22.58,22.5,22.54,5424892.0,20.6056,20.6422,20.569,20.6056,5424892.0
2016-05-12 12:20:00,22.54,22.58,22.53,22.57,3688892.0,20.6056,20.6422,20.5965,20.633,3688892.0
2016-05-12 12:30:00,22.57,22.57,22.5,22.53,3757988.0,20.633,20.633,20.569,20.5965,3757988.0
2016-05-12 12:40:00,22.53,22.56,22.5,22.55,3490504.0,20.5965,20.6239,20.569,20.6148,3490504.0
2016-05-12 12:50:00,22.55,22.57,22.5,22.57,3389308.0,20.6148,20.633,20.569,20.633,3389308.0
2016-05-12 13:00:00,22.57,22.58,22.53,22.55,4299472.0,20.633,20.6422,20.5965,20.6148,4299472.0
2016-05-12 13:10:00,22.55,22.56,22.49,22.51,4440320.0,20.6148,20.6239,20.5599,20.5782,4440320.0
2016-05-12 13:20:00,22.51,22.55,22.5,22.54,2403568.0,20.5782,20.6148,20.569,20.6056,2403568.0
2016-05-12 13:30:00,22.54,22.54,22.47,22.5,3275688.0,20.6056,20.6056,20.5416,20.569,3275688.0
2016-05-12 13:40:00,22.5,22.55,22.48,22.52,3839660.0,20.569,20.6148,20.5508,20.5873,3839660.0
2016-05-12 13:50:00,22.52,22.57,22.49,22.56,3626760.0,20.5873,20.633,20.5599,20.6239,3626760.0
2016-05-12 14:00:00,22.56,22.59,22.52,22.53,4876256.0,20.6239,20.6513,20.5873,20.5965,4876256.0
2016-05-12 14:10:00,22.53,22.62,22.53,22.62,5624180.0,20.5965,20.6787,20.5965,20.6787,5624180.0
2016-05-12 14:20:00,22.62,22.63,22.59,22.61,4284232.0,20.6787,20.6879,20.6513,20.6696,4284232.0
2016-05-12 14:30:00,22.61,22.63,22.59,22.6,2711100.0,20.6696,20.6879,20.6513,20.6605,2711100.0
2016-05-12 14:40:00,22.6,22.66,22.56,22.65,4772228.0,20.6605,20.7153,20.6239,20.7062,4772228.0
2016-05-12 14:50:00,22.65,22.69,22.63,22.64,4647944.0,20.7062,20.7427,20.6879,20.697,4647944.0
2016-05-12 15:00:00,22.65,22.67,22.64,22.67,3316872.0,20.7062,20.7245,20.697,20.7245,3316872.0
2016-05-12 15:10:00,22.67,22.7,22.63,22.64,4473828.0,20.7245,20.7519,20.6879,20.697,4473828.0
2016-05-12 15:20:00,22.64,22.66,22.6,22.65,5149276.0,20.697,20.7153,20.6605,20.7062,5149276.0
2016-05-12 15:30:00,22.65,22.65,22.61,22.62,4177496.0,20.7062,20.7062,20.6696,20.6787,4177496.0
2016-05-12 15:40:00,22.62,22.63,22.59,22.61,5211292.0,20.6787,20.6879,20.6513,20.6696,5211292.0
2016-05-12 15:50:00,22.61,22.61,22.53,22.59,10801776.0,20.6696,20.6696,20.5965,20.6513,10801776.0
2016-05-13 09:30:00,22.5,22.73,22.5,22.71,15407620.0,20.569,20.7793,20.569,20.761,15407620.0
2016-05-13 09:40:00,22.71,22.83,22.69,22.77,12070284.0,20.761,20.8707,20.7427,20.8159,12070284.0
2016-05-13 09:50:00,22.77,22.8,22.64,22.66,7693284.0,20.8159,20.8433,20.697,20.7153,7693284.0
2016-05-13 10:00:00,22.66,22.78,22.65,22.73,6279016.0,20.7153,20.825,20.7062,20.7793,6279016.0
2016-05-13 10:10:00,22.73,22.83,22.71,22.81,6511260.0,20.7793,20.8707,20.761,20.8524,6511260.0
2016-05-13 10:20:00,22.81,22.81,22.74,22.75,3627392.0,20.8524,20.8524,20.7884,20.7976,3627392.0
2016-05-13 10:30:00,22.75,22.78,22.7,22.73,3368884.0,20.7976,20.825,20.7519,20.7793,3368884.0
2016-05-13 10:40:00,22.74,22.8,22.73,22.78,3695932.0,20.7884,20.8433,20.7793,20.825,3695932.0
2016-05-13 10:50:00,22.77,22.83,22.77,22.79,3976188.0,20.8159,20.8707,20.8159,20.8342,3976188.0
2016-05-13 11:00:00,22.79,22.9,22.78,22.9,5835656.0,20.8342,20.9347,20.825,20.9347,5835656.0
2016-05-13 11:10:00,22.9,22.91,22.83,22.85,4728840.0,20.9347,20.9439,20.8707,20.889,4728840.0
2016-05-13 11:20:00,22.85,22.92,22.85,22.9,3692508.0,20.889,20.953,20.889,20.9347,3692508.0
2016-05-13 11:30:00,22.9,22.91,22.81,22.82,2863264.0,20.9347,20.9439,20.8524,20.8616,2863264.0
2016-05-13 11:40:00,22.82,22.85,22.8,22.84,2495464.0,20.8616,20.889,20.8433,20.8799,2495464.0
2016-05-13 11:50:00,22.85,22.87,22.82,22.83,2441868.0,20.889,20.9073,20.8616,20.8707,2441868.0
2016-05-13 12:00:00,22.83,22.85,22.81,22.81,2123656.0,20.8707,20.889,20.8524,20.8524,2123656.0
2016-05-13 12:10:00,22.81,22.84,22.8,22.83,1702476.0,20.8524,20.8799,20.8433,20.8707,1702476.0
2016-05-13 12:20:00,22.83,22.84,22.81,22.82,1568728.0,20.8707,20.8799,20.8524,20.8616,1568728.0
2016-05-13 12:30:00,22.82,22.82,22.76,22.77,2466380.0,20.8616,20.8616,20.8067,20.8159,2466380.0
2016-05-13 12:40:00,22.77,22.77,22.73,22.75,3632040.0,20.8159,20.8159,20.7793,20.7976,3632040.0
2016-05-13 12:50:00,22.75,22.75,22.69,22.71,2147752.0,20.7976,20.7976,20.7427,20.761,2147752.0
2016-05-13 13:00:00,22.71,22.74,22.7,22.7,2174968.0,20.761,20.7884,20.7519,20.7519,2174968.0
2016-05-13 13:10:00,22.71,22.72,22.68,22.68,1753724.0,20.761,20.7702,20.7336,20.7336,1753724.0
2016-05-13 13:20:00,22.68,22.7,22.63,22.64,2821148.0,20.7336,20.7519,20.6879,20.697,2821148.0
2016-05-13 13:30:00,22.63,22.66,22.6,22.6,3603532.0,20.6879,20.7153,20.6605,20.6605,3603532.0
2016-05-13 13:40:00,22.6,22.63,22.58,22.6,3522540.0,20.6605,20.6879,20.6422,20.6605,3522540.0
2016-05-13 13:50:00,22.6,22.6,22.55,22.58,2993328.0,20.6605,20.6605,20.6148,20.6422,2993328.0
2016-05-13 14:00:00,22.58,22.64,22.57,22.63,3144036.0,20.6422,20.697,20.633,20.6879,3144036.0
2016-05-13 14:10:00,22.63,22.63,22.59,22.6,1613624.0,20.6879,20.6879,20.6513,20.6605,1613624.0
2016-05-13 14:20:00,22.6,22.6,22.54,22.59,2668320.0,20.6605,20.6605,20.6056,20.6513,2668320.0
2016-05-13 14:30:00,22.59,22.6,22.55,22.56,2108724.0,20.6513,20.6605,20.6148,20.6239,2108724.0
2016-05-13 14:40:00,22.56,22.6,22.54,22.6,2637740.0,20.6239,20.6605,20.6056,20.6605,2637740.0
2016-05-13 14:50:00,22.6,22.6,22.55,22.57,2546644.0,20.6605,20.6605,20.6148,20.633,2546644.0
2016-05-13 15:00:00,22.57,22.59,22.54,22.57,2968220.0,20.633,20.6513,20.6056,20.633,2968220.0
2016-05-13 15:10:00,22.58,22.63,22.57,22.61,2587236.0,20.6422,20.6879,20.633,20.6696,2587236.0
2016-05-13 15:20:00,22.62,22.64,22.6,22.61,2668536.0,20.6787,20.697,20.6605,20.6696,2668536.0
2016-05-13 15:30:00,22.61,22.66,22.61,22.65,3843188.0,20.6696,20.7153,20.6696,20.7062,3843188.0
2016-05-13 15:40:00,22.65,22.67,22.6,22.62,4487008.0,20.7062,20.7245,20.6605,20.6787,4487008.0
2016-05-13 15:50:00,22.62,22.66,22.59,22.63,8617464.0,20.6787,20.7153,20.6513,20.6879,8617464.0
2016-05-16 09:30:00,23.11,23.12,22.91,23.02,17320880.0,21.1267,21.1358,20.9439,21.0444,17320880.0
2016-05-16 09:40:00,23.01,23.23,23.0,23.22,13403288.0,21.0353,21.2364,21.0261,21.2273,13403288.0
2016-05-16 09:50:00,23.22,23.24,23.11,23.18,10301648.0,21.2273,21.2455,21.1267,21.1907,10301648.0
2016-05-16 10:00:00,23.18,23.27,23.17,23.26,8515380.0,21.1907,21.273,21.1815,21.2638,8515380.0
2016-05-16 10:10:00,23.26,23.32,23.25,23.29,9455264.0,21.2638,21.3187,21.2547,21.2912,9455264.0
2016-05-16 10:20:00,23.29,23.36,23.27,23.34,8403752.0,21.2912,21.3552,21.273,21.337,8403752.0
2016-05-16 10:30:00,23.34,23.35,23.31,23.34,4972364.0,21.337,21.3461,21.3095,21.337,4972364.0
2016-05-16 10:40:00,23.34,23.35,23.27,23.34,5767900.0,21.337,21.3461,21.273,21.337,5767900.0
2016-05-16 10:50:00,23.34,23.44,23.34,23.39,7514068.0,21.337,21.4284,21.337,21.3827,7514068.0
2016-05-16 11:00:00,23.4,23.42,23.34,23.35,6959692.0,21.3918,21.4101,21.337,21.3461,6959692.0
2016-05-16 11:10:00,23.35,23.37,23.3,23.31,4672904.0,21.3461,21.3644,21.3004,21.3095,4672904.0
2016-05-16 11:20:00,23.31,23.35,23.29,23.34,4066352.0,21.3095,21.3461,21.2912,21.337,4066352.0
2016-05-16 11:30:00,23.34,23.41,23.34,23.39,3891920.0,21.337,21.4009,21.337,21.3827,3891920.0
2016-05-16 11:40:00,23.39,23.44,23.39,23.43,4040020.0,21.3827,21.4284,21.3827,21.4192,4040020.0
2016-05-16 11:50:00,23.43,23.47,23.42,23.44,3620992.0,21.4192,21.4558,21.4101,21.4284,3620992.0
2016-05-16 12:00:00,23.44,23.48,23.43,23.43,3628228.0,21.4284,21.4649,21.4192,21.4192,3628228.0
2016-05-16 12:10:00,23.43,23.45,23.41,23.42,3266816.0,21.4192,21.4375,21.4009,21.4101,3266816.0
2016-05-16 12:20:00,23.42,23.42,23.36,23.37,3819252.0,21.4101,21.4101,21.3552,21.3644,3819252.0
2016-05-16 12:30:00,23.37,23.4,23.37,23.39,2397956.0,21.3644,21.3918,21.3644,21.3827,2397956.0
2016-05-16 12:40:00,23.39,23.43,23.38,23.43,2054520.0,21.3827,21.4192,21.3735,21.4192,2054520.0
2016-05-16 12:50:00,23.43,23.44,23.41,23.41,2262044.0,21.4192,21.4284,21.4009,21.4009,2262044.0
2016-05-16 13:00:00,23.41,23.45,23.41,23.43,2204080.0,21.4009,21.4375,21.4009,21.4192,2204080.0
2016-05-16 13:10:00,23.43,23.44,23.42,23.42,1681396.0,21.4192,21.4284,21.4101,21.4101,1681396.0
2016-05-16 13:20:00,23.42,23.43,23.4,23.42,1950948.0,21.4101,21.4192,21.3918,21.4101,1950948.0
2016-05-16 13:30:00,23.43,23.46,23.39,23.45,3244592.0,21.4192,21.4467,21.3827,21.4375,3244592.0
2016-05-16 13:40:00,23.45,23.5,23.43,23.47,4462760.0,21.4375,21.4832,21.4192,21.4558,4462760.0
2016-05-16 13:50:00,23.47,23.5,23.44,23.49,3524560.0,21.4558,21.4832,21.4284,21.4741,3524560.0
2016-05-16 14:00:00,23.5,23.51,23.49,23.5,4928400.0,21.4832,21.4924,21.4741,21.4832,4928400.0
2016-05-16 14:10:00,23.5,23.54,23.48,23.5,4295440.0,21.4832,21.5198,21.4649,21.4832,4295440.0
2016-05-16 14:20:00,23.5,23.54,23.5,23.53,3058184.0,21.4832,21.5198,21.4832,21.5106,3058184.0
2016-05-16 14:30:00,23.53,23.56,23.52,23.54,4136472.0,21.5106,21.5381,21.5015,21.5198,4136472.0
2016-05-16 14:40:00,23.54,23.58,23.53,23.54,5131552.0,21.5198,21.5564,21.5106,21.5198,5131552.0
2016-05-16 14:50:00,23.53,23.56,23.52,23.52,3554556.0,21.5106,21.5381,21.5015,21.5015,3554556.0
2016-05-16 15:00:00,23.53,23.59,23.52,23.59,4046536.0,21.5106,21.5655,21.5015,21.5655,4046536.0
2016-05-16 15:10:00,23.59,23.59,23.54,23.55,3677712.0,21.5655,21.5655,21.5198,21.5289,3677712.0
2016-05-16 15:20:00,23.55,23.6,23.54,23.56,4539332.0,21.5289,21.5746,21.5198,21.5381,4539332.0
2016-05-16 15:30:00,23.56,23.56,23.51,23.54,4002316.0,21.5381,21.5381,21.4924,21.5198,4002316.0
2016-05-16 15:40:00,23.54,23.55,23.5,23.53,5204480.0,21.5198,21.5289,21.4832,21.5106,5204480.0
2016-05-16 15:50:00,23.52,23.53,23.46,23.47,10344504.0,21.5015,21.5106,21.4467,21.4558,10344504.0
2016-05-17 09:30:00,23.64,23.68,23.49,23.49,18505188.0,21.6112,21.6478,21.4741,21.4741,18505188.0
2016-05-17 09:40:00,23.49,23.5,23.38,23.42,10780920.0,21.4741,21.4832,21.3735,21.4101,10780920.0
2016-05-17 09:50:00,23.41,23.46,23.36,23.45,7076748.0,21.4009,21.4467,21.3552,21.4375,7076748.0
2016-05-17 10:00:00,23.46,23.5,23.38,23.46,6114884.0,21.4467,21.4832,21.3735,21.4467,6114884.0
2016-05-17 10:10:00,23.46,23.48,23.4,23.42,4531536.0,21.4467,21.4649,21.3918,21.4101,4531536.0
2016-05-17 10:20:00,23.42,23.44,23.34,23.35,4272852.0,21.4101,21.4284,21.337,21.3461,4272852.0
2016-05-17 10:30:00,23.35,23.4,23.34,23.37,4152396.0,21.3461,21.3918,21.337,21.3644,4152396.0
2016-05-17 10:40:00,23.38,23.43,23.34,23.4,3897036.0,21.3735,21.4192,21.337,21.3918,3897036.0
2016-05-17 10:50:00,23.4,23.46,23.38,23.45,4538620.0,21.3918,21.4467,21.3735,21.4375,4538620.0
2016-05-17 11:00:00,23.45,23.46,23.41,23.44,2321148.0,21.4375,21.4467,21.4009,21.4284,2321148.0
2016-05-17 11:10:00,23.45,23.5,23.42,23.49,3911504.0,21.4375,21.4832,21.4101,21.4741,3911504.0
2016-05-17 11:20:00,23.49,23.53,23.45,23.46,4453688.0,21.4741,21.5106,21.4375,21.4467,4453688.0
2016-05-17 11:30:00,23.46,23.52,23.45,23.48,2895464.0,21.4467,21.5015,21.4375,21.4649,2895464.0
2016-05-17 11:40:00,23.48,23.54,23.45,23.54,3668384.0,21.4649,21.5198,21.4375,21.5198,3668384.0
2016-05-17 11:50:00,23.54,23.55,23.49,23.51,2683044.0,21.5198,21.5289,21.4741,21.4924,2683044.0
2016-05-17 12:00:00,23.51,23.56,23.5,23.52,3279820.0,21.4924,21.5381,21.4832,21.5015,3279820.0
2016-05-17 12:10:00,23.52,23.53,23.45,23.47,2834856.0,21.5015,21.5106,21.4375,21.4558,2834856.0
2016-05-17 12:20:00,23.47,23.5,23.46,23.5,2348084.0,21.4558,21.4832,21.4467,21.4832,2348084.0
2016-05-17 12:30:00,23.5,23.51,23.47,23.5,2220972.0,21.4832,21.4924,21.4558,21.4832,2220972.0
2016-05-17 12:40:00,23.5,23.51,23.44,23.45,2015112.0,21.4832,21.4924,21.4284,21.4375,2015112.0
2016-05-17 12:50:00,23.46,23.47,23.41,23.43,2421828.0,21.4467,21.4558,21.4009,21.4192,2421828.0
2016-05-17 13:00:00,23.44,23.48,23.43,23.46,2567572.0,21.4284,21.4649,21.4192,21.4467,2567572.0
2016-05-17 13:10:00,23.46,23.5,23.45,23.49,1897888.0,21.4467,21.4832,21.4375,21.4741,1897888.0
2016-05-17 13:20:00,23.49,23.5,23.45,23.46,1486436.0,21.4741,21.4832,21.4375,21.4467,1486436.0
2016-05-17 13:30:00,23.46,23.5,23.45,23.46,1514536.0,21.4467,21.4832,21.4375,21.4467,1514536.0
2016-05-17 13:40:00,23.46,23.48,23.44,23.47,2247208.0,21.4467,21.4649,21.4284,21.4558,2247208.0
2016-05-17 13:50:00,23.47,23.47,23.38,23.39,2840904.0,21.4558,21.4558,21.3735,21.3827,2840904.0
2016-05-17 14:00:00,23.39,23.42,23.38,23.38,2918056.0,21.3827,21.4101,21.3735,21.3735,2918056.0
2016-05-17 14:10:00,23.38,23.38,23.33,23.35,3890348.0,21.3735,21.3735,21.3278,21.3461,3890348.0
2016-05-17 14:20:00,23.35,23.39,23.32,23.38,4310176.0,21.3461,21.3827,21.3187,21.3735,4310176.0
2016-05-17 14:30:00,23.38,23.38,23.31,23.34,3410032.0,21.3735,21.3735,21.3095,21.337,3410032.0
2016-05-17 14:40:00,23.35,23.35,23.31,23.31,2308724.0,21.3461,21.3461,21.3095,21.3095,2308724.0
2016-05-17 14:50:00,23.31,23.34,23.29,23.33,3606868.0,21.3095,21.337,21.2912,21.3278,3606868.0
2016-05-17 15:00:00,23.33,23.38,23.31,23.35,2873056.0,21.3278,21.3735,21.3095,21.3461,2873056.0
2016-05-17 15:10:00,23.35,23.37,23.3,23.3,2612548.0,21.3461,21.3644,21.3004,21.3004,2612548.0
2016-05-17 15:20:00,23.3,23.31,23.25,23.3,4364684.0,21.3004,21.3095,21.2547,21.3004,4364684.0
2016-05-17 15:30:00,23.3,23.35,23.29,23.35,3483672.0,21.3004,21.3461,21.2912,21.3461,3483672.0
2016-05-17 15:40:00,23.35,23.36,23.29,23.32,4132252.0,21.3461,21.3552,21.2912,21.3187,4132252.0
2016-05-17 15:50:00,23.32,23.37,23.31,23.37,7850876.0,21.3187,21.3644,21.3095,21.3644,7850876.0
2016-05-18 09:30:00,23.54,23.59,23.47,23.56,11081204.0,21.5198,21.5655,21.4558,21.5381,11081204.0
2016-05-18 09:40:00,23.56,23.67,23.56,23.62,8490196.0,21.5381,21.6386,21.5381,21.5929,8490196.0
2016-05-18 09:50:00,23.62,23.65,23.56,23.59,5441236.0,21.5929,21.6203,21.5381,21.5655,5441236.0
2016-05-18 10:00:00,23.59,23.65,23.55,23.61,3920700.0,21.5655,21.6203,21.5289,21.5838,3920700.0
2016-05-18 10:10:00,23.62,23.7,23.62,23.68,4670560.0,21.5929,21.6661,21.5929,21.6478,4670560.0
2016-05-18 10:20:00,23.67,23.72,23.67,23.69,3809848.0,21.6386,21.6843,21.6386,21.6569,3809848.0
2016-05-18 10:30:00,23.69,23.69,23.65,23.68,3287584.0,21.6569,21.6569,21.6203,21.6478,3287584.0
2016-05-18 10:40:00,23.68,23.75,23.68,23.74,4039948.0,21.6478,21.7118,21.6478,21.7026,4039948.0
2016-05-18 10:50:00,23.74,23.75,23.64,23.66,5307192.0,21.7026,21.7118,21.6112,21.6295,5307192.0
2016-05-18 11:00:00,23.66,23.71,23.65,23.68,3249916.0,21.6295,21.6752,21.6203,21.6478,3249916.0
2016-05-18 11:10:00,23.68,23.68,23.63,23.66,2548948.0,21.6478,21.6478,21.6021,21.6295,2548948.0
2016-05-18 11:20:00,23.65,23.69,23.63,23.68,3022676.0,21.6203,21.6569,21.6021,21.6478,3022676.0
2016-05-18 11:30:00,23.68,23.69,23.66,23.67,2502304.0,21.6478,21.6569,21.6295,21.6386,2502304.0
2016-05-18 11:40:00,23.67,23.71,23.66,23.71,2316100.0,21.6386,21.6752,21.6295,21.6752,2316100.0
2016-05-18 11:50:00,23.71,23.73,23.66,23.68,2413852.0,21.6752,21.6935,21.6295,21.6478,2413852.0
2016-05-18 12:00:00,23.69,23.7,23.63,23.64,2485980.0,21.6569,21.6661,21.6021,21.6112,2485980.0
2016-05-18 12:10:00,23.64,23.64,23.61,23.64,2462376.0,21.6112,21.6112,21.5838,21.6112,2462376.0
2016-05-18 12:20:00,23.63,23.67,23.63,23.65,2528604.0,21.6021,21.6386,21.6021,21.6203,2528604.0
2016-05-18 12:30:00,23.65,23.72,23.64,23.71,2585152.0,21.6203,21.6843,21.6112,21.6752,2585152.0
2016-05-18 12:40:00,23.71,23.71,23.68,23.69,1502284.0,21.6752,21.6752,21.6478,21.6569,1502284.0
2016-05-18 12:50:00,23.69,23.72,23.67,23.72,2052608.0,21.6569,21.6843,21.6386,21.6843,2052608.0
2016-05-18 13:00:00,23.72,23.75,23.72,23.74,2484216.0,21.6843,21.7118,21.6843,21.7026,2484216.0
2016-05-18 13:10:00,23.74,23.76,23.72,23.75,2976424.0,21.7026,21.7209,21.6843,21.7118,2976424.0
2016-05-18 13:20:00,23.75,23.8,23.75,23.79,3392956.0,21.7118,21.7575,21.7118,21.7483,3392956.0
2016-05-18 13:30:00,23.79,23.8,23.75,23.77,2145960.0,21.7483,21.7575,21.7118,21.7301,2145960.0
2016-05-18 13:40:00,23.77,23.78,23.75,23.77,1453064.0,21.7301,21.7392,21.7118,21.7301,1453064.0
2016-05-18 13:50:00,23.77,23.77,23.74,23.75,2395308.0,21.7301,21.7301,21.7026,21.7118,2395308.0
2016-05-18 14:00:00,23.75,23.75,23.57,23.64,8004440.0,21.7118,21.7118,21.5472,21.6112,8004440.0
2016-05-18 14:10:00,23.64,23.69,23.58,23.64,4528092.0,21.6112,21.6569,21.5564,21.6112,4528092.0
2016-05-18 14:20:00,23.64,23.65,23.52,23.53,4398984.0,21.6112,21.6203,21.5015,21.5106,4398984.0
2016-05-18 14:30:00,23.53,23.62,23.51,23.59,4427196.0,21.5106,21.5929,21.4924,21.5655,4427196.0
2016-05-18 14:40:00,23.59,23.65,23.56,23.63,3333488.0,21.5655,21.6203,21.5381,21.6021,3333488.0
2016-05-18 14:50:00,23.63,23.67,23.59,23.62,2826636.0,21.6021,21.6386,21.5655,21.5929,2826636.0
2016-05-18 15:00:00,23.62,23.7,23.61,23.66,3666068.0,21.5929,21.6661,21.5838,21.6295,3666068.0
2016-05-18 15:10:00,23.66,23.66,23.57,23.61,3363824.0,21.6295,21.6295,21.5472,21.5838,3363824.0
2016-05-18 15:20:00,23.61,23.61,23.56,23.56,3041748.0,21.5838,21.5838,21.5381,21.5381,3041748.0
2016-05-18 15:30:00,23.56,23.61,23.55,23.55,3385568.0,21.5381,21.5838,21.5289,21.5289,3385568.0
2016-05-18 15:40:00,23.55,23.65,23.55,23.63,3629924.0,21.5289,21.6203,21.5289,21.6021,3629924.0
2016-05-18 15:50:00,23.63,23.65,23.59,23.64,6590176.0,21.6021,21.6203,21.5655,21.6112,6590176.0
2016-05-19 09:30:00,23.66,23.66,23.45,23.49,10328060.0,21.6295,21.6295,21.4375,21.4741,10328060.0
2016-05-19 09:40:00,23.49,23.51,23.41,23.45,4828468.0,21.4741,21.4924,21.4009,21.4375,4828468.0
2016-05-19 09:50:00,23.45,23.51,23.41,23.43,5324272.0,21.4375,21.4924,21.4009,21.4192,5324272.0
2016-05-19 10:00:00,23.43,23.48,23.41,23.46,3624840.0,21.4192,21.4649,21.4009,21.4467,3624840.0
2016-05-19 10:10:00,23.45,23.49,23.42,23.49,2693024.0,21.4375,21.4741,21.4101,21.4741,2693024.0
2016-05-19 10:20:00,23.49,23.54,23.46,23.5,3911660.0,21.4741,21.5198,21.4467,21.4832,3911660.0
2016-05-19 10:30:00,23.5,23.53,23.45,23.47,3434780.0,21.4832,21.5106,21.4375,21.4558,3434780.0
2016-05-19 10:40:00,23.47,23.52,23.44,23.49,2477236.0,21.4558,21.5015,21.4284,21.4741,2477236.0
2016-05-19 10:50:00,23.49,23.49,23.42,23.43,2762948.0,21.4741,21.4741,21.4101,21.4192,2762948.0
2016-05-19 11:00:00,23.43,23.47,23.41,23.42,2317676.0,21.4192,21.4558,21.4009,21.4101,2317676.0
2016-05-19 11:10:00,23.42,23.46,23.4,23.45,3137588.0,21.4101,21.4467,21.3918,21.4375,3137588.0
2016-05-19 11:20:00,23.45,23.49,23.4,23.43,2592040.0,21.4375,21.4741,21.3918,21.4192,2592040.0
2016-05-19 11:30:00,23.43,23.44,23.4,23.41,1943948.0,21.4192,21.4284,21.3918,21.4009,1943948.0
2016-05-19 11:40:00,23.41,23.43,23.39,23.42,1730600.0,21.4009,21.4192,21.3827,21.4101,1730600.0
2016-05-19 11:50:00,23.42,23.48,23.41,23.46,1551928.0,21.4101,21.4649,21.4009,21.4467,1551928.0
2016-05-19 12:00:00,23.46,23.5,23.45,23.49,1730428.0,21.4467,21.4832,21.4375,21.4741,1730428.0
2016-05-19 12:10:00,23.49,23.52,23.48,23.5,1745752.0,21.4741,21.5015,21.4649,21.4832,1745752.0
2016-05-19 12:20:00,23.5,23.53,23.43,23.43,1627464.0,21.4832,21.5106,21.4192,21.4192,1627464.0
2016-05-19 12:30:00,23.44,23.47,23.43,23.46,1311176.0,21.4284,21.4558,21.4192,21.4467,1311176.0
2016-05-19 12:40:00,23.46,23.47,23.43,23.43,1063444.0,21.4467,21.4558,21.4192,21.4192,1063444.0
2016-05-19 12:50:00,23.43,23.44,23.4,23.42,1433124.0,21.4192,21.4284,21.3918,21.4101,1433124.0
2016-05-19 13:00:00,23.42,23.46,23.41,23.46,1261324.0,21.4101,21.4467,21.4009,21.4467,1261324.0
2016-05-19 13:10:00,23.46,23.52,23.45,23.51,2166756.0,21.4467,21.5015,21.4375,21.4924,2166756.0
2016-05-19 13:20:00,23.51,23.52,23.48,23.5,1550556.0,21.4924,21.5015,21.4649,21.4832,1550556.0
2016-05-19 13:30:00,23.5,23.56,23.49,23.52,2726356.0,21.4832,21.5381,21.4741,21.5015,2726356.0
2016-05-19 13:40:00,23.52,23.55,23.5,23.52,1410412.0,21.5015,21.5289,21.4832,21.5015,1410412.0
2016-05-19 13:50:00,23.52,23.53,23.49,23.5,1528324.0,21.5015,21.5106,21.4741,21.4832,1528324.0
2016-05-19 14:00:00,23.5,23.52,23.49,23.52,1039012.0,21.4832,21.5015,21.4741,21.5015,1039012.0
2016-05-19 14:10:00,23.52,23.54,23.5,23.52,1381584.0,21.5015,21.5198,21.4832,21.5015,1381584.0
2016-05-19 14:20:00,23.52,23.53,23.48,23.51,1675760.0,21.5015,21.5106,21.4649,21.4924,1675760.0
2016-05-19 14:30:00,23.51,23.52,23.46,23.47,1920148.0,21.4924,21.5015,21.4467,21.4558,1920148.0
2016-05-19 14:40:00,23.47,23.48,23.44,23.44,2044036.0,21.4558,21.4649,21.4284,21.4284,2044036.0
2016-05-19 14:50:00,23.44,23.46,23.42,23.42,1890040.0,21.4284,21.4467,21.4101,21.4101,1890040.0
2016-05-19 15:00:00,23.43,23.52,23.42,23.51,2071316.0,21.4192,21.5015,21.4101,21.4924,2071316.0
2016-05-19 15:10:00,23.51,23.54,23.49,23.53,1751388.0,21.4924,21.5198,21.4741,21.5106,1751388.0
2016-05-19 15:20:00,23.53,23.58,23.53,23.56,2972376.0,21.5106,21.5564,21.5106,21.5381,2972376.0
2016-05-19 15:30:00,23.56,23.6,23.54,23.59,2308092.0,21.5381,21.5746,21.5198,21.5655,2308092.0
2016-05-19 15:40:00,23.6,23.6,23.55,23.58,2858644.0,21.5746,21.5746,21.5289,21.5564,2858644.0
2016-05-19 15:50:00,23.59,23.59,23.54,23.55,4495460.0,21.5655,21.5655,21.5198,21.5289,4495460.0
2016-05-20 09:30:00,23.68,23.74,23.63,23.69,13055276.0,21.6478,21.7026,21.6021,21.6569,13055276.0
2016-05-20 09:40:00,23.69,23.74,23.67,23.73,4212980.0,21.6569,21.7026,21.6386,21.6935,4212980.0
2016-05-20 09:50:00,23.73,23.78,23.7,23.75,5190560.0,21.6935,21.7392,21.6661,21.7118,5190560.0
2016-05-20 10:00:00,23.75,23.78,23.73,23.76,3953336.0,21.7118,21.7392,21.6935,21.7209,3953336.0
2016-05-20 10:10:00,23.76,23.79,23.75,23.78,3331672.0,21.7209,21.7483,21.7118,21.7392,3331672.0
2016-05-20 10:20:00,23.78,23.79,23.71,23.72,3744688.0,21.7392,21.7483,21.6752,21.6843,3744688.0
2016-05-20 10:30:00,23.72,23.74,23.71,23.74,2850248.0,21.6843,21.7026,21.6752,21.7026,2850248.0
2016-05-20 10:40:00,23.74,23.78,23.74,23.76,3045748.0,21.7026,21.7392,21.7026,21.7209,3045748.0
2016-05-20 10:50:00,23.75,23.76,23.68,23.72,3132836.0,21.7118,21.7209,21.6478,21.6843,3132836.0
2016-05-20 11:00:00,23.72,23.78,23.72,23.75,2245344.0,21.6843,21.7392,21.6843,21.7118,2245344.0
2016-05-20 11:10:00,23.75,23.76,23.72,23.74,2133208.0,21.7118,21.7209,21.6843,21.7026,2133208.0
2016-05-20 11:20:00,23.74,23.76,23.72,23.75,1956144.0,21.7026,21.7209,21.6843,21.7118,1956144.0
2016-05-20 11:30:00,23.75,23.78,23.75,23.75,2132340.0,21.7118,21.7392,21.7118,21.7118,2132340.0
2016-05-20 11:40:00,23.75,23.78,23.75,23.77,1573084.0,21.7118,21.7392,21.7118,21.7301,1573084.0
2016-05-20 11:50:00,23.77,23.8,23.77,23.79,2982300.0,21.7301,21.7575,21.7301,21.7483,2982300.0
2016-05-20 12:00:00,23.79,23.8,23.77,23.79,1866804.0,21.7483,21.7575,21.7301,21.7483,1866804.0
2016-05-20 12:10:00,23.79,23.8,23.77,23.8,1523720.0,21.7483,21.7575,21.7301,21.7575,1523720.0
2016-05-20 12:20:00,23.8,23.81,23.78,23.81,1731180.0,21.7575,21.7666,21.7392,21.7666,1731180.0
2016-05-20 12:30:00,23.81,23.84,23.79,23.84,2330884.0,21.7666,21.794,21.7483,21.794,2330884.0
2016-05-20 12:40:00,23.84,23.85,23.82,23.83,2132896.0,21.794,21.8032,21.7758,21.7849,2132896.0
2016-05-20 12:50:00,23.84,23.84,23.82,23.84,1364228.0,21.794,21.794,21.7758,21.794,1364228.0
2016-05-20 13:00:00,23.84,23.85,23.81,23.82,2425340.0,21.794,21.8032,21.7666,21.7758,2425340.0
2016-05-20 13:10:00,23.82,23.84,23.81,23.84,1504684.0,21.7758,21.794,21.7666,21.794,1504684.0
2016-05-20 13:20:00,23.84,23.86,23.82,23.83,1737012.0,21.794,21.8123,21.7758,21.7849,1737012.0
2016-05-20 13:30:00,23.83,23.83,23.77,23.77,2751272.0,21.7849,21.7849,21.7301,21.7301,2751272.0
2016-05-20 13:40:00,23.77,23.79,23.74,23.76,3693164.0,21.7301,21.7483,21.7026,21.7209,3693164.0
2016-05-20 13:50:00,23.76,23.78,23.74,23.77,1483412.0,21.7209,21.7392,21.7026,21.7301,1483412.0
2016-05-20 14:00:00,23.77,23.8,23.76,23.79,1354916.0,21.7301,21.7575,21.7209,21.7483,1354916.0
2016-05-20 14:10:00,23.79,23.8,23.76,23.76,1008140.0,21.7483,21.7575,21.7209,21.7209,1008140.0
2016-05-20 14:20:00,23.76,23.79,23.75,23.79,1389588.0,21.7209,21.7483,21.7118,21.7483,1389588.0
2016-05-20 14:30:00,23.79,23.79,23.76,23.77,1155492.0,21.7483,21.7483,21.7209,21.7301,1155492.0
2016-05-20 14:40:00,23.77,23.78,23.76,23.77,956984.0,21.7301,21.7392,21.7209,21.7301,956984.0
2016-05-20 14:50:00,23.77,23.8,23.76,23.78,1428520.0,21.7301,21.7575,21.7209,21.7392,1428520.0
2016-05-20 15:00:00,23.78,23.78,23.73,23.75,2166576.0,21.7392,21.7392,21.6935,21.7118,2166576.0
2016-05-20 15:10:00,23.75,23.77,23.75,23.76,1248616.0,21.7118,21.7301,21.7118,21.7209,1248616.0
2016-05-20 15:20:00,23.75,23.76,23.75,23.75,2341680.0,21.7118,21.7209,21.7118,21.7118,2341680.0
2016-05-20 15:30:00,23.75,23.77,23.75,23.76,2249868.0,21.7118,21.7301,21.7118,21.7209,2249868.0
2016-05-20 15:40:00,23.76,23.79,23.75,23.76,3693100.0,21.7209,21.7483,21.7118,21.7209,3693100.0
2016-05-20 15:50:00,23.76,23.81,23.76,23.81,6661744.0,21.7209,21.7666,21.7209,21.7666,6661744.0
2016-05-23 09:30:00,23.97,24.17,23.92,24.17,14465976.0,21.9129,22.0957,21.8672,22.0957,14465976.0
2016-05-23 09:40:00,24.17,24.23,24.15,24.17,8705132.0,22.0957,22.1506,22.0774,22.0957,8705132.0
2016-05-23 09:50:00,24.17,24.2,24.1,24.17,8012992.0,22.0957,22.1231,22.0317,22.0957,8012992.0
2016-05-23 10:00:00,24.17,24.26,24.16,24.25,5991780.0,22.0957,22.178,22.0866,22.1689,5991780.0
2016-05-23 10:10:00,24.25,24.29,24.21,24.25,6123344.0,22.1689,22.2054,22.1323,22.1689,6123344.0
2016-05-23 10:20:00,24.26,24.29,24.22,24.24,4143352.0,22.178,22.2054,22.1414,22.1597,4143352.0
2016-05-23 10:30:00,24.24,24.3,24.24,24.26,3837216.0,22.1597,22.2146,22.1597,22.178,3837216.0
2016-05-23 10:40:00,24.26,24.26,24.23,24.26,3061536.0,22.178,22.178,22.1506,22.178,3061536.0
2016-05-23 10:50:00,24.26,24.26,24.2,24.24,3126676.0,22.178,22.178,22.1231,22.1597,3126676.0
2016-05-23 11:00:00,24.24,24.25,24.19,24.21,3023296.0,22.1597,22.1689,22.114,22.1323,3023296.0
2016-05-23 11:10:00,24.21,24.22,24.18,24.18,2670388.0,22.1323,22.1414,22.1049,22.1049,2670388.0
2016-05-23 11:20:00,24.18,24.24,24.18,24.24,1981916.0,22.1049,22.1597,22.1049,22.1597,1981916.0
2016-05-23 11:30:00,24.23,24.25,24.18,24.18,2396348.0,22.1506,22.1689,22.1049,22.1049,2396348.0
2016-05-23 11:40:00,24.18,24.2,24.15,24.19,2589340.0,22.1049,22.1231,22.0774,22.114,2589340.0
2016-05-23 11:50:00,24.19,24.19,24.13,24.15,2332556.0,22.114,22.114,22.0592,22.0774,2332556.0
2016-05-23 12:00:00,24.15,24.18,24.14,24.14,2127316.0,22.0774,22.1049,22.0683,22.0683,2127316.0
2016-05-23 12:10:00,24.15,24.19,24.14,24.18,1320612.0,22.0774,22.114,22.0683,22.1049,1320612.0
2016-05-23 12:20:00,24.18,24.18,24.14,24.16,1420260.0,22.1049,22.1049,22.0683,22.0866,1420260.0
2016-05-23 12:30:00,24.16,24.16,24.12,24.13,1759576.0,22.0866,22.0866,22.05,22.0592,1759576.0
2016-05-23 12:40:00,24.13,24.22,24.13,24.21,2273452.0,22.0592,22.1414,22.0592,22.1323,2273452.0
2016-05-23 12:50:00,24.21,24.22,24.19,24.2,1691756.0,22.1323,22.1414,22.114,22.1231,1691756.0
2016-05-23 13:00:00,24.2,24.21,24.18,24.19,1521332.0,22.1231,22.1323,22.1049,22.114,1521332.0
2016-05-23 13:10:00,24.19,24.22,24.18,24.2,1377868.0,22.114,22.1414,22.1049,22.1231,1377868.0
2016-05-23 13:20:00,24.2,24.23,24.19,24.21,1642032.0,22.1231,22.1506,22.114,22.1323,1642032.0
2016-05-23 13:30:00,24.21,24.22,24.19,24.21,1199948.0,22.1323,22.1414,22.114,22.1323,1199948.0
2016-05-23 13:40:00,24.21,24.22,24.17,24.17,1227276.0,22.1323,22.1414,22.0957,22.0957,1227276.0
2016-05-23 13:50:00,24.17,24.24,24.17,24.22,1803584.0,22.0957,22.1597,22.0957,22.1414,1803584.0
2016-05-23 14:00:00,24.22,24.24,24.21,24.21,1392496.0,22.1414,22.1597,22.1323,22.1323,1392496.0
2016-05-23 14:10:00,24.21,24.24,24.18,24.2,1565140.0,22.1323,22.1597,22.1049,22.1231,1565140.0
2016-05-23 14:20:00,24.2,24.21,24.18,24.19,1674152.0,22.1231,22.1323,22.1049,22.114,1674152.0
2016-05-23 14:30:00,24.19,24.2,24.18,24.18,1081440.0,22.114,22.1231,22.1049,22.1049,1081440.0
2016-05-23 14:40:00,24.18,24.21,24.17,24.19,1685324.0,22.1049,22.1323,22.0957,22.114,1685324.0
2016-05-23 14:50:00,24.19,24.21,24.14,24.16,2317532.0,22.114,22.1323,22.0683,22.0866,2317532.0
2016-05-23 15:00:00,24.16,24.18,24.13,24.14,2734684.0,22.0866,22.1049,22.0592,22.0683,2734684.0
2016-05-23 15:10:00,24.14,24.14,24.11,24.11,2860992.0,22.0683,22.0683,22.0409,22.0409,2860992.0
2016-05-23 15:20:00,24.11,24.14,24.1,24.13,2330876.0,22.0409,22.0683,22.0317,22.0592,2330876.0
2016-05-23 15:30:00,24.13,24.18,24.13,24.17,3107444.0,22.0592,22.1049,22.0592,22.0957,3107444.0
2016-05-23 15:40:00,24.17,24.17,24.14,24.16,2751392.0,22.0957,22.0957,22.0683,22.0866,2751392.0
2016-05-23 15:50:00,24.16,24.16,24.08,24.11,8477244.0,22.0866,22.0866,22.0134,22.0409,8477244.0
2016-05-24 09:30:00,24.31,24.35,24.25,24.3,10979964.0,22.2237,22.2603,22.1689,22.2146,10979964.0
2016-05-24 09:40:00,24.3,24.31,24.21,24.25,8750772.0,22.2146,22.2237,22.1323,22.1689,8750772.0
2016-05-24 09:50:00,24.25,24.32,24.23,24.31,5087056.0,22.1689,22.2328,22.1506,22.2237,5087056.0
2016-05-24 10:00:00,24.31,24.34,24.29,24.33,4180512.0,22.2237,22.2511,22.2054,22.242,4180512.0
2016-05-24 10:10:00,24.33,24.36,24.32,24.35,4111872.0,22.242,22.2694,22.2328,22.2603,4111872.0
2016-05-24 10:20:00,24.35,24.36,24.31,24.33,3435352.0,22.2603,22.2694,22.2237,22.242,3435352.0
2016-05-24 10:30:00,24.33,24.36,24.32,24.34,2526740.0,22.242,22.2694,22.2328,22.2511,2526740.0
2016-05-24 10:40:00,24.34,24.37,24.34,24.36,3824068.0,22.2511,22.2786,22.2511,22.2694,3824068.0
2016-05-24 10:50:00,24.36,24.38,24.33,24.37,3423088.0,22.2694,22.2877,22.242,22.2786,3423088.0
2016-05-24 11:00:00,24.37,24.4,24.37,24.39,2808144.0,22.2786,22.306,22.2786,22.2968,2808144.0
2016-05-24 11:10:00,24.39,24.4,24.37,24.4,2324360.0,22.2968,22.306,22.2786,22.306,2324360.0
2016-05-24 11:20:00,24.4,24.41,24.38,24.4,2384088.0,22.306,22.3151,22.2877,22.306,2384088.0
2016-05-24 11:30:00,24.4,24.42,24.39,24.4,2140836.0,22.306,22.3243,22.2968,22.306,2140836.0
2016-05-24 11:40:00,24.4,24.42,24.38,24.4,1773164.0,22.306,22.3243,22.2877,22.306,1773164.0
2016-05-24 11:50:00,24.4,24.43,24.4,24.43,2062916.0,22.306,22.3334,22.306,22.3334,2062916.0
2016-05-24 12:00:00,24.43,24.43,24.4,24.41,2018544.0,22.3334,22.3334,22.306,22.3151,2018544.0
2016-05-24 12:10:00,24.42,24.44,24.41,24.43,2368128.0,22.3243,22.3426,22.3151,22.3334,2368128.0
2016-05-24 12:20:00,24.44,24.45,24.43,24.45,2025500.0,22.3426,22.3517,22.3334,22.3517,2025500.0
2016-05-24 12:30:00,24.45,24.46,24.44,24.46,1556048.0,22.3517,22.3608,22.3426,22.3608,1556048.0
2016-05-24 12:40:00,24.46,24.46,24.45,24.46,1185032.0,22.3608,22.3608,22.3517,22.3608,1185032.0
2016-05-24 12:50:00,24.46,24.49,24.45,24.49,2993624.0,22.3608,22.3883,22.3517,22.3883,2993624.0
2016-05-24 13:00:00,24.49,24.5,24.48,24.49,1728908.0,22.3883,22.3974,22.3791,22.3883,1728908.0
2016-05-24 13:10:00,24.49,24.51,24.49,24.49,2974756.0,22.3883,22.4065,22.3883,22.3883,2974756.0
2016-05-24 13:20:00,24.49,24.5,24.46,24.47,1978588.0,22.3883,22.3974,22.3608,22.37,1978588.0
2016-05-24 13:30:00,24.47,24.49,24.42,24.43,2693764.0,22.37,22.3883,22.3243,22.3334,2693764.0
2016-05-24 13:40:00,24.43,24.45,24.41,24.44,2028536.0,22.3334,22.3517,22.3151,22.3426,2028536.0
2016-05-24 13:50:00,24.44,24.45,24.43,24.44,1393052.0,22.3426,22.3517,22.3334,22.3426,1393052.0
2016-05-24 14:00:00,24.44,24.45,24.43,24.43,1317832.0,22.3426,22.3517,22.3334,22.3334,1317832.0
2016-05-24 14:10:00,24.43,24.48,24.43,24.47,2015488.0,22.3334,22.3791,22.3334,22.37,2015488.0
2016-05-24 14:20:00,24.47,24.48,24.44,24.44,1870684.0,22.37,22.3791,22.3426,22.3426,1870684.0
2016-05-24 14:30:00,24.44,24.46,24.43,24.45,1419524.0,22.3426,22.3608,22.3334,22.3517,1419524.0
2016-05-24 14:40:00,24.45,24.48,24.44,24.47,1628004.0,22.3517,22.3791,22.3426,22.37,1628004.0
2016-05-24 14:50:00,24.48,24.49,24.46,24.46,1935636.0,22.3791,22.3883,22.3608,22.3608,1935636.0
2016-05-24 15:00:00,24.46,24.47,24.45,24.46,2016080.0,22.3608,22.37,22.3517,22.3608,2016080.0
2016-05-24 15:10:00,24.46,24.5,24.45,24.5,2401776.0,22.3608,22.3974,22.3517,22.3974,2401776.0
2016-05-24 15:20:00,24.5,24.52,24.48,24.49,3645232.0,22.3974,22.4157,22.3791,22.3883,3645232.0
2016-05-24 15:30:00,24.49,24.49,24.45,24.48,2512396.0,22.3883,22.3883,22.3517,22.3791,2512396.0
2016-05-24 15:40:00,24.48,24.48,24.45,24.47,4245560.0,22.3791,22.3791,22.3517,22.37,4245560.0
2016-05-24 15:50:00,24.47,24.5,24.46,24.48,6262664.0,22.37,22.3974,22.3608,22.3791,6262664.0
2016-05-25 09:30:00,24.67,24.67,24.53,24.62,10943612.0,22.5528,22.5528,22.4248,22.5071,10943612.0
2016-05-25 09:40:00,24.62,24.65,24.57,24.58,4637016.0,22.5071,22.5345,22.4614,22.4705,4637016.0
2016-05-25 09:50:00,24.58,24.67,24.58,24.65,4887264.0,22.4705,22.5528,22.4705,22.5345,4887264.0
2016-05-25 10:00:00,24.65,24.72,24.64,24.68,4654176.0,22.5345,22.5985,22.5254,22.562,4654176.0
2016-05-25 10:10:00,24.68,24.75,24.68,24.75,5211776.0,22.562,22.6259,22.562,22.6259,5211776.0
2016-05-25 10:20:00,24.74,24.74,24.68,24.7,4119512.0,22.6168,22.6168,22.562,22.5802,4119512.0
2016-05-25 10:30:00,24.7,24.74,24.68,24.73,2811912.0,22.5802,22.6168,22.562,22.6077,2811912.0
2016-05-25 10:40:00,24.73,24.79,24.73,24.74,4854240.0,22.6077,22.6625,22.6077,22.6168,4854240.0
2016-05-25 10:50:00,24.74,24.75,24.68,24.73,3598460.0,22.6168,22.6259,22.562,22.6077,3598460.0
2016-05-25 11:00:00,24.73,24.75,24.7,24.71,2599972.0,22.6077,22.6259,22.5802,22.5894,2599972.0
2016-05-25 11:10:00,24.71,24.72,24.65,24.67,3087508.0,22.5894,22.5985,22.5345,22.5528,3087508.0
2016-05-25 11:20:00,24.67,24.68,24.65,24.68,2229940.0,22.5528,22.562,22.5345,22.562,2229940.0
2016-05-25 11:30:00,24.68,24.71,24.67,24.69,2026332.0,22.562,22.5894,22.5528,22.5711,2026332.0
2016-05-25 11:40:00,24.69,24.72,24.68,24.71,1649976.0,22.5711,22.5985,22.562,22.5894,1649976.0
2016-05-25 11:50:00,24.71,24.76,24.7,24.75,2511472.0,22.5894,22.6351,22.5802,22.6259,2511472.0
2016-05-25 12:00:00,24.75,24.79,24.74,24.77,3210856.0,22.6259,22.6625,22.6168,22.6442,3210856.0
2016-05-25 12:10:00,24.77,24.79,24.75,24.77,2185656.0,22.6442,22.6625,22.6259,22.6442,2185656.0
2016-05-25 12:20:00,24.77,24.82,24.76,24.81,2704652.0,22.6442,22.6899,22.6351,22.6808,2704652.0
2016-05-25 12:30:00,24.81,24.82,24.79,24.8,1840268.0,22.6808,22.6899,22.6625,22.6717,1840268.0
2016-05-25 12:40:00,24.8,24.85,24.8,24.84,1974064.0,22.6717,22.7174,22.6717,22.7082,1974064.0
2016-05-25 12:50:00,24.84,24.87,24.84,24.87,2455040.0,22.7082,22.7356,22.7082,22.7356,2455040.0
2016-05-25 13:00:00,24.87,24.93,24.86,24.89,5383484.0,22.7356,22.7905,22.7265,22.7539,5383484.0
2016-05-25 13:10:00,24.9,24.91,24.88,24.89,2549752.0,22.7631,22.7722,22.7448,22.7539,2549752.0
2016-05-25 13:20:00,24.89,24.9,24.86,24.89,2578848.0,22.7539,22.7631,22.7265,22.7539,2578848.0
2016-05-25 13:30:00,24.89,24.92,24.89,24.91,2388928.0,22.7539,22.7814,22.7539,22.7722,2388928.0
2016-05-25 13:40:00,24.91,24.91,24.86,24.87,2001064.0,22.7722,22.7722,22.7265,22.7356,2001064.0
2016-05-25 13:50:00,24.87,24.9,24.87,24.88,1734492.0,22.7356,22.7631,22.7356,22.7448,1734492.0
2016-05-25 14:00:00,24.89,24.89,24.84,24.86,2680904.0,22.7539,22.7539,22.7082,22.7265,2680904.0
2016-05-25 14:10:00,24.86,24.86,24.84,24.85,2149424.0,22.7265,22.7265,22.7082,22.7174,2149424.0
2016-05-25 14:20:00,24.85,24.86,24.83,24.84,1603956.0,22.7174,22.7265,22.6991,22.7082,1603956.0
2016-05-25 14:30:00,24.84,24.87,24.83,24.86,1807916.0,22.7082,22.7356,22.6991,22.7265,1807916.0
2016-05-25 14:40:00,24.86,24.9,24.85,24.87,2307788.0,22.7265,22.7631,22.7174,22.7356,2307788.0
2016-05-25 14:50:00,24.87,24.87,24.83,24.83,3066900.0,22.7356,22.7356,22.6991,22.6991,3066900.0
2016-05-25 15:00:00,24.83,24.85,24.79,24.82,2780964.0,22.6991,22.7174,22.6625,22.6899,2780964.0
2016-05-25 15:10:00,24.82,24.85,24.8,24.84,2339180.0,22.6899,22.7174,22.6717,22.7082,2339180.0
2016-05-25 15:20:00,24.85,24.89,24.84,24.89,3148468.0,22.7174,22.7539,22.7082,22.7539,3148468.0
2016-05-25 15:30:00,24.89,24.91,24.88,24.89,3220432.0,22.7539,22.7722,22.7448,22.7539,3220432.0
2016-05-25 15:40:00,24.89,24.91,24.87,24.89,3696484.0,22.7539,22.7722,22.7356,22.7539,3696484.0
2016-05-25 15:50:00,24.89,24.93,24.89,24.9,7260116.0,22.7539,22.7905,22.7539,22.7631,7260116.0
2016-05-26 09:30:00,24.92,24.98,24.69,24.75,16205400.0,22.7814,22.8362,22.5711,22.6259,16205400.0
2016-05-26 09:40:00,24.75,24.86,24.72,24.81,7341920.0,22.6259,22.7265,22.5985,22.6808,7341920.0
2016-05-26 09:50:00,24.81,24.83,24.66,24.77,7457384.0,22.6808,22.6991,22.5437,22.6442,7457384.0
2016-05-26 10:00:00,24.77,24.81,24.75,24.78,4959880.0,22.6442,22.6808,22.6259,22.6534,4959880.0
2016-05-26 10:10:00,24.78,24.87,24.78,24.85,3654200.0,22.6534,22.7356,22.6534,22.7174,3654200.0
2016-05-26 10:20:00,24.85,24.86,24.81,24.82,2603112.0,22.7174,22.7265,22.6808,22.6899,2603112.0
2016-05-26 10:30:00,24.82,24.86,24.81,24.83,2352232.0,22.6899,22.7265,22.6808,22.6991,2352232.0
2016-05-26 10:40:00,24.83,24.84,24.75,24.76,3067692.0,22.6991,22.7082,22.6259,22.6351,3067692.0
2016-05-26 10:50:00,24.76,24.79,24.74,24.74,2678972.0,22.6351,22.6625,22.6168,22.6168,2678972.0
2016-05-26 11:00:00,24.74,24.81,24.73,24.81,3140492.0,22.6168,22.6808,22.6077,22.6808,3140492.0
2016-05-26 11:10:00,24.81,24.85,24.81,24.83,2458988.0,22.6808,22.7174,22.6808,22.6991,2458988.0
2016-05-26 11:20:00,24.83,24.84,24.77,24.84,2860392.0,22.6991,22.7082,22.6442,22.7082,2860392.0
2016-05-26 11:30:00,24.84,24.86,24.82,24.84,2128684.0,22.7082,22.7265,22.6899,22.7082,2128684.0
2016-05-26 11:40:00,24.84,24.85,24.79,24.79,2508324.0,22.7082,22.7174,22.6625,22.6625,2508324.0
2016-05-26 11:50:00,24.79,24.83,24.78,24.82,1824424.0,22.6625,22.6991,22.6534,22.6899,1824424.0
2016-05-26 12:00:00,24.82,24.85,24.81,24.83,2085320.0,22.6899,22.7174,22.6808,22.6991,2085320.0
2016-05-26 12:10:00,24.83,24.85,24.82,24.83,1333064.0,22.6991,22.7174,22.6899,22.6991,1333064.0
2016-05-26 12:20:00,24.82,24.83,24.8,24.82,1696140.0,22.6899,22.6991,22.6717,22.6899,1696140.0
2016-05-26 12:30:00,24.82,24.91,24.82,24.91,2796148.0,22.6899,22.7722,22.6899,22.7722,2796148.0
2016-05-26 12:40:00,24.91,24.92,24.88,24.91,2060408.0,22.7722,22.7814,22.7448,22.7722,2060408.0
2016-05-26 12:50:00,24.91,24.91,24.89,24.9,1553788.0,22.7722,22.7722,22.7539,22.7631,1553788.0
2016-05-26 13:00:00,24.9,24.96,24.9,24.96,2205736.0,22.7631,22.8179,22.7631,22.8179,2205736.0
2016-05-26 13:10:00,24.96,25.0,24.93,24.98,3989340.0,22.8179,22.8545,22.7905,22.8362,3989340.0
2016-05-26 13:20:00,24.98,25.0,24.96,25.0,2332440.0,22.8362,22.8545,22.8179,22.8545,2332440.0
2016-05-26 13:30:00,25.0,25.0,24.96,24.97,2241744.0,22.8545,22.8545,22.8179,22.8271,2241744.0
2016-05-26 13:40:00,24.97,25.04,24.96,25.03,5504260.0,22.8271,22.8911,22.8179,22.8819,5504260.0
2016-05-26 13:50:00,25.03,25.07,25.0,25.04,3927664.0,22.8819,22.9185,22.8545,22.8911,3927664.0
2016-05-26 14:00:00,25.04,25.08,25.03,25.06,3424144.0,22.8911,22.9276,22.8819,22.9093,3424144.0
2016-05-26 14:10:00,25.06,25.1,25.06,25.09,2561120.0,22.9093,22.9459,22.9093,22.9368,2561120.0
2016-05-26 14:20:00,25.09,25.12,25.07,25.09,3516656.0,22.9368,22.9642,22.9185,22.9368,3516656.0
2016-05-26 14:30:00,25.09,25.1,25.05,25.07,2476736.0,22.9368,22.9459,22.9002,22.9185,2476736.0
2016-05-26 14:40:00,25.07,25.08,25.05,25.06,1892468.0,22.9185,22.9276,22.9002,22.9093,1892468.0
2016-05-26 14:50:00,25.06,25.08,25.05,25.08,1486268.0,22.9093,22.9276,22.9002,22.9276,1486268.0
2016-05-26 15:00:00,25.08,25.11,25.07,25.09,1886572.0,22.9276,22.9551,22.9185,22.9368,1886572.0
2016-05-26 15:10:00,25.09,25.15,25.08,25.15,4364280.0,22.9368,22.9916,22.9276,22.9916,4364280.0
2016-05-26 15:20:00,25.15,25.18,25.15,25.15,4093064.0,22.9916,23.019,22.9916,22.9916,4093064.0
2016-05-26 15:30:00,25.15,25.16,25.14,25.15,2677640.0,22.9916,23.0008,22.9825,22.9916,2677640.0
2016-05-26 15:40:00,25.15,25.17,25.12,25.12,3417852.0,22.9916,23.0099,22.9642,22.9642,3417852.0
2016-05-26 15:50:00,25.12,25.12,25.09,25.11,6817456.0,22.9642,22.9642,22.9368,22.9551,6817456.0
2016-05-27 09:30:00,24.86,24.95,24.81,24.86,14931688.0,22.7265,22.8088,22.6808,22.7265,14931688.0
2016-05-27 09:40:00,24.86,24.95,24.84,24.93,6811820.0,22.7265,22.8088,22.7082,22.7905,6811820.0
2016-05-27 09:50:00,24.93,25.02,24.93,25.01,5774324.0,22.7905,22.8728,22.7905,22.8636,5774324.0
2016-05-27 10:00:00,25.01,25.1,25.0,25.09,6662420.0,22.8636,22.9459,22.8545,22.9368,6662420.0
2016-05-27 10:10:00,25.09,25.12,25.01,25.01,6230620.0,22.9368,22.9642,22.8636,22.8636,6230620.0
2016-05-27 10:20:00,25.01,25.01,24.96,24.99,5314968.0,22.8636,22.8636,22.8179,22.8453,5314968.0
2016-05-27 10:30:00,24.99,25.02,24.99,25.02,2891328.0,22.8453,22.8728,22.8453,22.8728,2891328.0
2016-05-27 10:40:00,25.02,25.02,24.97,24.97,2403876.0,22.8728,22.8728,22.8271,22.8271,2403876.0
2016-05-27 10:50:00,24.97,24.97,24.93,24.97,3177216.0,22.8271,22.8271,22.7905,22.8271,3177216.0
2016-05-27 11:00:00,24.97,24.97,24.93,24.95,2762332.0,22.8271,22.8271,22.7905,22.8088,2762332.0
2016-05-27 11:10:00,24.95,24.98,24.94,24.96,2729484.0,22.8088,22.8362,22.7996,22.8179,2729484.0
2016-05-27 11:20:00,24.96,25.01,24.96,25.0,2342316.0,22.8179,22.8636,22.8179,22.8545,2342316.0
2016-05-27 11:30:00,25.0,25.02,24.98,25.02,2894868.0,22.8545,22.8728,22.8362,22.8728,2894868.0
2016-05-27 11:40:00,25.02,25.05,25.01,25.02,2498840.0,22.8728,22.9002,22.8636,22.8728,2498840.0
2016-05-27 11:50:00,25.01,25.02,24.99,24.99,2074388.0,22.8636,22.8728,22.8453,22.8453,2074388.0
2016-05-27 12:00:00,24.99,25.0,24.99,25.0,1461596.0,22.8453,22.8545,22.8453,22.8545,1461596.0
2016-05-27 12:10:00,25.0,25.0,24.98,24.99,1489264.0,22.8545,22.8545,22.8362,22.8453,1489264.0
2016-05-27 12:20:00,24.99,25.0,24.98,25.0,1826748.0,22.8453,22.8545,22.8362,22.8545,1826748.0
2016-05-27 12:30:00,25.0,25.0,24.98,24.99,1980280.0,22.8545,22.8545,22.8362,22.8453,1980280.0
2016-05-27 12:40:00,24.99,25.0,24.98,24.98,1356908.0,22.8453,22.8545,22.8362,22.8362,1356908.0
2016-05-27 12:50:00,24.98,25.0,24.98,25.0,1280900.0,22.8362,22.8545,22.8362,22.8545,1280900.0
2016-05-27 13:00:00,25.0,25.0,24.98,24.98,1503676.0,22.8545,22.8545,22.8362,22.8362,1503676.0
2016-05-27 13:10:00,24.98,24.98,24.97,24.98,1966000.0,22.8362,22.8362,22.8271,22.8362,1966000.0
2016-05-27 13:20:00,24.98,25.0,24.97,25.0,1648912.0,22.8362,22.8545,22.8271,22.8545,1648912.0
2016-05-27 13:30:00,25.0,25.01,24.98,24.98,1854924.0,22.8545,22.8636,22.8362,22.8362,1854924.0
2016-05-27 13:40:00,24.98,25.0,24.98,24.98,2078580.0,22.8362,22.8545,22.8362,22.8362,2078580.0
2016-05-27 13:50:00,24.98,25.0,24.95,24.96,1942528.0,22.8362,22.8545,22.8088,22.8179,1942528.0
2016-05-27 14:00:00,24.96,24.98,24.94,24.96,1991564.0,22.8179,22.8362,22.7996,22.8179,1991564.0
2016-05-27 14:10:00,24.96,24.99,24.95,24.99,1624644.0,22.8179,22.8453,22.8088,22.8453,1624644.0
2016-05-27 14:20:00,24.99,25.0,24.98,25.0,1588096.0,22.8453,22.8545,22.8362,22.8545,1588096.0
2016-05-27 14:30:00,25.0,25.0,24.98,24.99,1486932.0,22.8545,22.8545,22.8362,22.8453,1486932.0
2016-05-27 14:40:00,24.99,25.0,24.99,25.0,1428392.0,22.8453,22.8545,22.8453,22.8545,1428392.0
2016-05-27 14:50:00,25.0,25.02,24.99,25.02,1854604.0,22.8545,22.8728,22.8453,22.8728,1854604.0
2016-05-27 15:00:00,25.02,25.02,25.0,25.0,1706772.0,22.8728,22.8728,22.8545,22.8545,1706772.0
2016-05-27 15:10:00,25.0,25.01,25.0,25.01,1512480.0,22.8545,22.8636,22.8545,22.8636,1512480.0
2016-05-27 15:20:00,25.01,25.02,24.98,25.0,2153548.0,22.8636,22.8728,22.8362,22.8545,2153548.0
2016-05-27 15:30:00,25.0,25.05,25.0,25.04,2592844.0,22.8545,22.9002,22.8545,22.8911,2592844.0
2016-05-27 15:40:00,25.04,25.06,25.03,25.05,2659280.0,22.8911,22.9093,22.8819,22.9002,2659280.0
2016-05-27 15:50:00,25.07,25.09,25.04,25.09,7878004.0,22.9185,22.9368,22.8911,22.9368,7878004.0
2016-05-31 09:30:00,24.9,25.08,24.89,25.0,11411708.0,22.7631,22.9276,22.7539,22.8545,11411708.0
2016-05-31 09:40:00,25.0,25.09,24.94,25.09,6169040.0,22.8545,22.9368,22.7996,22.9368,6169040.0
2016-05-31 09:50:00,25.09,25.1,25.03,25.04,4352048.0,22.9368,22.9459,22.8819,22.8911,4352048.0
2016-05-31 10:00:00,25.04,25.07,24.99,25.0,3252096.0,22.8911,22.9185,22.8453,22.8545,3252096.0
2016-05-31 10:10:00,25.0,25.02,24.97,24.97,2952524.0,22.8545,22.8728,22.8271,22.8271,2952524.0
2016-05-31 10:20:00,24.97,25.02,24.95,24.97,3533428.0,22.8271,22.8728,22.8088,22.8271,3533428.0
2016-05-31 10:30:00,24.98,25.0,24.95,24.97,2771744.0,22.8362,22.8545,22.8088,22.8271,2771744.0
2016-05-31 10:40:00,24.97,25.0,24.95,24.99,4369776.0,22.8271,22.8545,22.8088,22.8453,4369776.0
2016-05-31 10:50:00,24.99,24.99,24.97,24.97,2405156.0,22.8453,22.8453,22.8271,22.8271,2405156.0
2016-05-31 11:00:00,24.97,25.0,24.95,24.99,3618284.0,22.8271,22.8545,22.8088,22.8453,3618284.0
2016-05-31 11:10:00,24.99,25.03,24.98,25.01,4154532.0,22.8453,22.8819,22.8362,22.8636,4154532.0
2016-05-31 11:20:00,25.01,25.01,24.98,24.99,1819676.0,22.8636,22.8636,22.8362,22.8453,1819676.0
2016-05-31 11:30:00,24.99,25.01,24.98,24.99,1805224.0,22.8453,22.8636,22.8362,22.8453,1805224.0
2016-05-31 11:40:00,24.99,25.0,24.99,25.0,1006380.0,22.8453,22.8545,22.8453,22.8545,1006380.0
2016-05-31 11:50:00,25.0,25.0,24.96,24.97,1183920.0,22.8545,22.8545,22.8179,22.8271,1183920.0
2016-05-31 12:00:00,24.97,24.97,24.92,24.94,4660976.0,22.8271,22.8271,22.7814,22.7996,4660976.0
2016-05-31 12:10:00,24.93,24.96,24.9,24.91,2212308.0,22.7905,22.8179,22.7631,22.7722,2212308.0
2016-05-31 12:20:00,24.91,24.93,24.9,24.91,1650144.0,22.7722,22.7905,22.7631,22.7722,1650144.0
2016-05-31 12:30:00,24.91,24.94,24.9,24.93,2557224.0,22.7722,22.7996,22.7631,22.7905,2557224.0
2016-05-31 12:40:00,24.93,24.95,24.92,24.94,1689844.0,22.7905,22.8088,22.7814,22.7996,1689844.0
2016-05-31 12:50:00,24.94,24.95,24.92,24.95,1318712.0,22.7996,22.8088,22.7814,22.8088,1318712.0
2016-05-31 13:00:00,24.95,24.96,24.92,24.92,1891300.0,22.8088,22.8179,22.7814,22.7814,1891300.0
2016-05-31 13:10:00,24.92,24.94,24.92,24.94,1383884.0,22.7814,22.7996,22.7814,22.7996,1383884.0
2016-05-31 13:20:00,24.94,24.96,24.93,24.96,1206224.0,22.7996,22.8179,22.7905,22.8179,1206224.0
2016-05-31 13:30:00,24.96,24.97,24.95,24.95,1546064.0,22.8179,22.8271,22.8088,22.8088,1546064.0
2016-05-31 13:40:00,24.95,24.97,24.94,24.94,995828.0,22.8088,22.8271,22.7996,22.7996,995828.0
2016-05-31 13:50:00,24.94,24.95,24.93,24.93,1013276.0,22.7996,22.8088,22.7905,22.7905,1013276.0
2016-05-31 14:00:00,24.93,24.93,24.87,24.88,3556820.0,22.7905,22.7905,22.7356,22.7448,3556820.0
2016-05-31 14:10:00,24.88,24.89,24.84,24.84,1862656.0,22.7448,22.7539,22.7082,22.7082,1862656.0
2016-05-31 14:20:00,24.84,24.85,24.82,24.84,3630468.0,22.7082,22.7174,22.6899,22.7082,3630468.0
2016-05-31 14:30:00,24.84,24.84,24.82,24.83,1741456.0,22.7082,22.7082,22.6899,22.6991,1741456.0
2016-05-31 14:40:00,24.83,24.84,24.8,24.81,2065032.0,22.6991,22.7082,22.6717,22.6808,2065032.0
2016-05-31 14:50:00,24.81,24.81,24.71,24.74,5627208.0,22.6808,22.6808,22.5894,22.6168,5627208.0
2016-05-31 15:00:00,24.74,24.75,24.72,24.75,2521184.0,22.6168,22.6259,22.5985,22.6259,2521184.0
2016-05-31 15:10:00,24.75,24.78,24.75,24.77,3128036.0,22.6259,22.6534,22.6259,22.6442,3128036.0
2016-05-31 15:20:00,24.77,24.79,24.74,24.79,2587620.0,22.6442,22.6625,22.6168,22.6625,2587620.0
2016-05-31 15:30:00,24.78,24.84,24.78,24.83,3190384.0,22.6534,22.7082,22.6534,22.6991,3190384.0
2016-05-31 15:40:00,24.83,24.87,24.83,24.87,4151776.0,22.6991,22.7356,22.6991,22.7356,4151776.0
2016-05-31 15:50:00,24.87,25.0,24.87,24.97,15118896.0,22.7356,22.8545,22.7356,22.8271,15118896.0
2016-06-01 09:30:00,24.75,24.88,24.74,24.8,7846840.0,22.6259,22.7448,22.6168,22.6717,7846840.0
2016-06-01 09:40:00,24.79,24.86,24.78,24.82,4751668.0,22.6625,22.7265,22.6534,22.6899,4751668.0
2016-06-01 09:50:00,24.82,24.83,24.69,24.75,4294264.0,22.6899,22.6991,22.5711,22.6259,4294264.0
2016-06-01 10:00:00,24.75,24.86,24.72,24.84,4433788.0,22.6259,22.7265,22.5985,22.7082,4433788.0
2016-06-01 10:10:00,24.84,24.85,24.81,24.81,2415332.0,22.7082,22.7174,22.6808,22.6808,2415332.0
2016-06-01 10:20:00,24.81,24.84,24.79,24.79,2862908.0,22.6808,22.7082,22.6625,22.6625,2862908.0
2016-06-01 10:30:00,24.79,24.85,24.76,24.84,2426916.0,22.6625,22.7174,22.6351,22.7082,2426916.0
2016-06-01 10:40:00,24.84,24.84,24.79,24.82,1892364.0,22.7082,22.7082,22.6625,22.6899,1892364.0
2016-06-01 10:50:00,24.82,24.85,24.81,24.83,2185852.0,22.6899,22.7174,22.6808,22.6991,2185852.0
2016-06-01 11:00:00,24.83,24.85,24.82,24.84,2185748.0,22.6991,22.7174,22.6899,22.7082,2185748.0
2016-06-01 11:10:00,24.84,24.89,24.84,24.86,3347332.0,22.7082,22.7539,22.7082,22.7265,3347332.0
2016-06-01 11:20:00,24.86,24.88,24.79,24.79,2692964.0,22.7265,22.7448,22.6625,22.6625,2692964.0
2016-06-01 11:30:00,24.79,24.81,24.73,24.74,3803368.0,22.6625,22.6808,22.6077,22.6168,3803368.0
2016-06-01 11:40:00,24.74,24.75,24.72,24.75,2267852.0,22.6168,22.6259,22.5985,22.6259,2267852.0
2016-06-01 11:50:00,24.74,24.8,24.74,24.79,2165844.0,22.6168,22.6717,22.6168,22.6625,2165844.0
2016-06-01 12:00:00,24.79,24.8,24.77,24.8,1498192.0,22.6625,22.6717,22.6442,22.6717,1498192.0
2016-06-01 12:10:00,24.8,24.8,24.77,24.78,1443468.0,22.6717,22.6717,22.6442,22.6534,1443468.0
2016-06-01 12:20:00,24.78,24.8,24.77,24.78,1182912.0,22.6534,22.6717,22.6442,22.6534,1182912.0
2016-06-01 12:30:00,24.78,24.79,24.76,24.79,931152.0,22.6534,22.6625,22.6351,22.6625,931152.0
2016-06-01 12:40:00,24.79,24.8,24.77,24.78,1107464.0,22.6625,22.6717,22.6442,22.6534,1107464.0
2016-06-01 12:50:00,24.79,24.81,24.78,24.81,960116.0,22.6625,22.6808,22.6534,22.6808,960116.0
2016-06-01 13:00:00,24.81,24.81,24.77,24.77,1181600.0,22.6808,22.6808,22.6442,22.6442,1181600.0
2016-06-01 13:10:00,24.77,24.78,24.75,24.76,1797736.0,22.6442,22.6534,22.6259,22.6351,1797736.0
2016-06-01 13:20:00,24.75,24.77,24.75,24.76,1149812.0,22.6259,22.6442,22.6259,22.6351,1149812.0
2016-06-01 13:30:00,24.76,24.78,24.74,24.75,1659716.0,22.6351,22.6534,22.6168,22.6259,1659716.0
2016-06-01 13:40:00,24.75,24.76,24.75,24.75,1261828.0,22.6259,22.6351,22.6259,22.6259,1261828.0
2016-06-01 13:50:00,24.75,24.75,24.72,24.75,1446008.0,22.6259,22.6259,22.5985,22.6259,1446008.0
2016-06-01 14:00:00,24.75,24.76,24.73,24.75,1663152.0,22.6259,22.6351,22.6077,22.6259,1663152.0
2016-06-01 14:10:00,24.75,24.8,24.75,24.79,1977672.0,22.6259,22.6717,22.6259,22.6625,1977672.0
2016-06-01 14:20:00,24.79,24.79,24.77,24.78,1602548.0,22.6625,22.6625,22.6442,22.6534,1602548.0
2016-06-01 14:30:00,24.78,24.78,24.73,24.73,1608912.0,22.6534,22.6534,22.6077,22.6077,1608912.0
2016-06-01 14:40:00,24.74,24.75,24.73,24.75,1288724.0,22.6168,22.6259,22.6077,22.6259,1288724.0
2016-06-01 14:50:00,24.75,24.75,24.74,24.75,1393432.0,22.6259,22.6259,22.6168,22.6259,1393432.0
2016-06-01 15:00:00,24.75,24.76,24.72,24.72,1796092.0,22.6259,22.6351,22.5985,22.5985,1796092.0
2016-06-01 15:10:00,24.72,24.75,24.71,24.73,2300684.0,22.5985,22.6259,22.5894,22.6077,2300684.0
2016-06-01 15:20:00,24.73,24.74,24.7,24.71,2746216.0,22.6077,22.6168,22.5802,22.5894,2746216.0
2016-06-01 15:30:00,24.71,24.71,24.67,24.68,3831028.0,22.5894,22.5894,22.5528,22.562,3831028.0
2016-06-01 15:40:00,24.69,24.69,24.61,24.63,7046480.0,22.5711,22.5711,22.498,22.5162,7046480.0
2016-06-01 15:50:00,24.63,24.64,24.58,24.61,9514612.0,22.5162,22.5254,22.4705,22.498,9514612.0
2016-06-02 09:30:00,24.39,24.43,24.25,24.28,16146144.0,22.2968,22.3334,22.1689,22.1963,16146144.0
2016-06-02 09:40:00,24.28,24.32,24.22,24.23,9594256.0,22.1963,22.2328,22.1414,22.1506,9594256.0
2016-06-02 09:50:00,24.23,24.27,24.16,24.26,9332948.0,22.1506,22.1871,22.0866,22.178,9332948.0
2016-06-02 10:00:00,24.25,24.35,24.24,24.33,6567432.0,22.1689,22.2603,22.1597,22.242,6567432.0
2016-06-02 10:10:00,24.33,24.37,24.3,24.35,4454840.0,22.242,22.2786,22.2146,22.2603,4454840.0
2016-06-02 10:20:00,24.35,24.39,24.34,24.36,4234396.0,22.2603,22.2968,22.2511,22.2694,4234396.0
2016-06-02 10:30:00,24.36,24.37,24.34,24.35,2751288.0,22.2694,22.2786,22.2511,22.2603,2751288.0
2016-06-02 10:40:00,24.35,24.36,24.3,24.33,2640048.0,22.2603,22.2694,22.2146,22.242,2640048.0
2016-06-02 10:50:00,24.33,24.39,24.32,24.38,2632276.0,22.242,22.2968,22.2328,22.2877,2632276.0
2016-06-02 11:00:00,24.38,24.46,24.38,24.44,4556160.0,22.2877,22.3608,22.2877,22.3426,4556160.0
2016-06-02 11:10:00,24.43,24.46,24.41,24.43,2230148.0,22.3334,22.3608,22.3151,22.3334,2230148.0
2016-06-02 11:20:00,24.43,24.45,24.37,24.38,2938212.0,22.3334,22.3517,22.2786,22.2877,2938212.0
2016-06-02 11:30:00,24.38,24.39,24.36,24.38,2189496.0,22.2877,22.2968,22.2694,22.2877,2189496.0
2016-06-02 11:40:00,24.38,24.38,24.32,24.32,2597296.0,22.2877,22.2877,22.2328,22.2328,2597296.0
2016-06-02 11:50:00,24.32,24.34,24.31,24.32,3072176.0,22.2328,22.2511,22.2237,22.2328,3072176.0
2016-06-02 12:00:00,24.32,24.33,24.25,24.27,4018056.0,22.2328,22.242,22.1689,22.1871,4018056.0
2016-06-02 12:10:00,24.27,24.27,24.19,24.25,5651552.0,22.1871,22.1871,22.114,22.1689,5651552.0
2016-06-02 12:20:00,24.25,24.25,24.22,24.24,2358668.0,22.1689,22.1689,22.1414,22.1597,2358668.0
2016-06-02 12:30:00,24.24,24.27,24.2,24.26,3097276.0,22.1597,22.1871,22.1231,22.178,3097276.0
2016-06-02 12:40:00,24.26,24.28,24.25,24.27,1722244.0,22.178,22.1963,22.1689,22.1871,1722244.0
2016-06-02 12:50:00,24.27,24.33,24.27,24.32,2693352.0,22.1871,22.242,22.1871,22.2328,2693352.0
2016-06-02 13:00:00,24.32,24.35,24.32,24.33,2484660.0,22.2328,22.2603,22.2328,22.242,2484660.0
2016-06-02 13:10:00,24.32,24.33,24.27,24.28,2335320.0,22.2328,22.242,22.1871,22.1963,2335320.0
2016-06-02 13:20:00,24.28,24.32,24.27,24.31,1962584.0,22.1963,22.2328,22.1871,22.2237,1962584.0
2016-06-02 13:30:00,24.31,24.33,24.29,24.31,1646032.0,22.2237,22.242,22.2054,22.2237,1646032.0
2016-06-02 13:40:00,24.31,24.32,24.28,24.29,1678500.0,22.2237,22.2328,22.1963,22.2054,1678500.0
2016-06-02 13:50:00,24.29,24.34,24.29,24.33,1577964.0,22.2054,22.2511,22.2054,22.242,1577964.0
2016-06-02 14:00:00,24.33,24.38,24.33,24.37,2780052.0,22.242,22.2877,22.242,22.2786,2780052.0
2016-06-02 14:10:00,24.36,24.38,24.35,24.36,1514108.0,22.2694,22.2877,22.2603,22.2694,1514108.0
2016-06-02 14:20:00,24.36,24.39,24.35,24.36,2114484.0,22.2694,22.2968,22.2603,22.2694,2114484.0
2016-06-02 14:30:00,24.36,24.38,24.35,24.36,1751368.0,22.2694,22.2877,22.2603,22.2694,1751368.0
2016-06-02 14:40:00,24.36,24.41,24.36,24.39,2192332.0,22.2694,22.3151,22.2694,22.2968,2192332.0
2016-06-02 14:50:00,24.39,24.44,24.38,24.41,2765032.0,22.2968,22.3426,22.2877,22.3151,2765032.0
2016-06-02 15:00:00,24.41,24.42,24.38,24.4,2034068.0,22.3151,22.3243,22.2877,22.306,2034068.0
2016-06-02 15:10:00,24.4,24.44,24.4,24.41,2249280.0,22.306,22.3426,22.306,22.3151,2249280.0
2016-06-02 15:20:00,24.41,24.43,24.4,24.42,1789520.0,22.3151,22.3334,22.306,22.3243,1789520.0
2016-06-02 15:30:00,24.42,24.45,24.42,24.44,2468100.0,22.3243,22.3517,22.3243,22.3426,2468100.0
2016-06-02 15:40:00,24.45,24.45,24.39,24.4,3171220.0,22.3517,22.3517,22.2968,22.306,3171220.0
2016-06-02 15:50:00,24.4,24.43,24.39,24.43,6383692.0,22.306,22.3334,22.2968,22.3334,6383692.0
2016-06-03 09:30:00,24.45,24.57,24.42,24.51,8680608.0,22.3517,22.4614,22.3243,22.4065,8680608.0
2016-06-03 09:40:00,24.51,24.53,24.46,24.5,5394952.0,22.4065,22.4248,22.3608,22.3974,5394952.0
2016-06-03 09:50:00,24.5,24.5,24.44,24.47,4226564.0,22.3974,22.3974,22.3426,22.37,4226564.0
2016-06-03 10:00:00,24.47,24.51,24.41,24.42,5252080.0,22.37,22.4065,22.3151,22.3243,5252080.0
2016-06-03 10:10:00,24.42,24.43,24.36,24.42,3970820.0,22.3243,22.3334,22.2694,22.3243,3970820.0
2016-06-03 10:20:00,24.42,24.44,24.39,24.43,2981848.0,22.3243,22.3426,22.2968,22.3334,2981848.0
2016-06-03 10:30:00,24.43,24.5,24.41,24.5,3501752.0,22.3334,22.3974,22.3151,22.3974,3501752.0
2016-06-03 10:40:00,24.5,24.51,24.46,24.5,3031292.0,22.3974,22.4065,22.3608,22.3974,3031292.0
2016-06-03 10:50:00,24.5,24.5,24.43,24.44,2666244.0,22.3974,22.3974,22.3334,22.3426,2666244.0
2016-06-03 11:00:00,24.44,24.46,24.4,24.41,2795508.0,22.3426,22.3608,22.306,22.3151,2795508.0
2016-06-03 11:10:00,24.41,24.43,24.4,24.43,1735960.0,22.3151,22.3334,22.306,22.3334,1735960.0
2016-06-03 11:20:00,24.43,24.47,24.42,24.44,1606524.0,22.3334,22.37,22.3243,22.3426,1606524.0
2016-06-03 11:30:00,24.45,24.49,24.44,24.48,2020272.0,22.3517,22.3883,22.3426,22.3791,2020272.0
2016-06-03 11:40:00,24.48,24.51,24.48,24.5,2790180.0,22.3791,22.4065,22.3791,22.3974,2790180.0
2016-06-03 11:50:00,24.5,24.54,24.5,24.53,1914832.0,22.3974,22.434,22.3974,22.4248,1914832.0
2016-06-03 12:00:00,24.53,24.55,24.5,24.51,2037340.0,22.4248,22.4431,22.3974,22.4065,2037340.0
2016-06-03 12:10:00,24.51,24.54,24.5,24.52,1545232.0,22.4065,22.434,22.3974,22.4157,1545232.0
2016-06-03 12:20:00,24.52,24.54,24.51,24.52,1229256.0,22.4157,22.434,22.4065,22.4157,1229256.0
2016-06-03 12:30:00,24.52,24.53,24.48,24.49,1280452.0,22.4157,22.4248,22.3791,22.3883,1280452.0
2016-06-03 12:40:00,24.49,24.5,24.47,24.49,1165512.0,22.3883,22.3974,22.37,22.3883,1165512.0
2016-06-03 12:50:00,24.49,24.5,24.46,24.47,1299948.0,22.3883,22.3974,22.3608,22.37,1299948.0
2016-06-03 13:00:00,24.47,24.48,24.45,24.48,1514988.0,22.37,22.3791,22.3517,22.3791,1514988.0
2016-06-03 13:10:00,24.48,24.49,24.47,24.48,1071924.0,22.3791,22.3883,22.37,22.3791,1071924.0
2016-06-03 13:20:00,24.48,24.5,24.46,24.47,990880.0,22.3791,22.3974,22.3608,22.37,990880.0
2016-06-03 13:30:00,24.47,24.5,24.46,24.48,948908.0,22.37,22.3974,22.3608,22.3791,948908.0
2016-06-03 13:40:00,24.48,24.51,24.48,24.49,1151028.0,22.3791,22.4065,22.3791,22.3883,1151028.0
2016-06-03 13:50:00,24.49,24.5,24.48,24.5,879816.0,22.3883,22.3974,22.3791,22.3974,879816.0
2016-06-03 14:00:00,24.5,24.5,24.46,24.47,1070864.0,22.3974,22.3974,22.3608,22.37,1070864.0
2016-06-03 14:10:00,24.47,24.47,24.43,24.46,1926988.0,22.37,22.37,22.3334,22.3608,1926988.0
2016-06-03 14:20:00,24.45,24.48,24.43,24.48,1654044.0,22.3517,22.3791,22.3334,22.3791,1654044.0
2016-06-03 14:30:00,24.48,24.48,24.46,24.48,1383596.0,22.3791,22.3791,22.3608,22.3791,1383596.0
2016-06-03 14:40:00,24.48,24.5,24.45,24.49,2052112.0,22.3791,22.3974,22.3517,22.3883,2052112.0
2016-06-03 14:50:00,24.49,24.52,24.48,24.49,1475024.0,22.3883,22.4157,22.3791,22.3883,1475024.0
2016-06-03 15:00:00,24.48,24.5,24.48,24.49,1556324.0,22.3791,22.3974,22.3791,22.3883,1556324.0
2016-06-03 15:10:00,24.49,24.51,24.49,24.5,1829284.0,22.3883,22.4065,22.3883,22.3974,1829284.0
2016-06-03 15:20:00,24.5,24.51,24.49,24.5,1586888.0,22.3974,22.4065,22.3883,22.3974,1586888.0
2016-06-03 15:30:00,24.5,24.52,24.5,24.51,1629072.0,22.3974,22.4157,22.3974,22.4065,1629072.0
2016-06-03 15:40:00,24.51,24.53,24.5,24.5,2755520.0,22.4065,22.4248,22.3974,22.3974,2755520.0
2016-06-03 15:50:00,24.5,24.51,24.46,24.48,5159444.0,22.3974,22.4065,22.3608,22.3791,5159444.0
2016-06-06 09:30:00,24.5,24.64,24.39,24.64,8083348.0,22.3974,22.5254,22.2968,22.5254,8083348.0
2016-06-06 09:40:00,24.64,24.71,24.6,24.7,6046700.0,22.5254,22.5894,22.4888,22.5802,6046700.0
2016-06-06 09:50:00,24.7,24.73,24.66,24.67,4218812.0,22.5802,22.6077,22.5437,22.5528,4218812.0
2016-06-06 10:00:00,24.68,24.7,24.65,24.68,2595280.0,22.562,22.5802,22.5345,22.562,2595280.0
2016-06-06 10:10:00,24.68,24.71,24.66,24.68,2228932.0,22.562,22.5894,22.5437,22.562,2228932.0
2016-06-06 10:20:00,24.68,24.69,24.65,24.66,1712520.0,22.562,22.5711,22.5345,22.5437,1712520.0
2016-06-06 10:30:00,24.66,24.71,24.65,24.7,1923408.0,22.5437,22.5894,22.5345,22.5802,1923408.0
2016-06-06 10:40:00,24.7,24.73,24.7,24.71,1971076.0,22.5802,22.6077,22.5802,22.5894,1971076.0
2016-06-06 10:50:00,24.71,24.73,24.71,24.73,1519632.0,22.5894,22.6077,22.5894,22.6077,1519632.0
2016-06-06 11:00:00,24.73,24.75,24.71,24.74,2352048.0,22.6077,22.6259,22.5894,22.6168,2352048.0
2016-06-06 11:10:00,24.74,24.75,24.72,24.72,1801828.0,22.6168,22.6259,22.5985,22.5985,1801828.0
2016-06-06 11:20:00,24.72,24.74,24.7,24.73,1508288.0,22.5985,22.6168,22.5802,22.6077,1508288.0
2016-06-06 11:30:00,24.73,24.74,24.72,24.74,1431516.0,22.6077,22.6168,22.5985,22.6168,1431516.0
2016-06-06 11:40:00,24.74,24.75,24.73,24.74,1223988.0,22.6168,22.6259,22.6077,22.6168,1223988.0
2016-06-06 11:50:00,24.74,24.77,24.74,24.75,2155596.0,22.6168,22.6442,22.6168,22.6259,2155596.0
2016-06-06 12:00:00,24.75,24.75,24.7,24.7,1354400.0,22.6259,22.6259,22.5802,22.5802,1354400.0
2016-06-06 12:10:00,24.71,24.71,24.67,24.68,2149468.0,22.5894,22.5894,22.5528,22.562,2149468.0
2016-06-06 12:20:00,24.68,24.7,24.68,24.69,1537872.0,22.562,22.5802,22.562,22.5711,1537872.0
2016-06-06 12:30:00,24.69,24.71,24.67,24.68,1620540.0,22.5711,22.5894,22.5528,22.562,1620540.0
2016-06-06 12:40:00,24.68,24.7,24.68,24.68,1101460.0,22.562,22.5802,22.562,22.562,1101460.0
2016-06-06 12:50:00,24.68,24.68,24.63,24.68,2486888.0,22.562,22.562,22.5162,22.562,2486888.0
2016-06-06 13:00:00,24.68,24.71,24.67,24.7,1254840.0,22.562,22.5894,22.5528,22.5802,1254840.0
2016-06-06 13:10:00,24.7,24.72,24.69,24.7,1340076.0,22.5802,22.5985,22.5711,22.5802,1340076.0
2016-06-06 13:20:00,24.7,24.73,24.7,24.73,1083308.0,22.5802,22.6077,22.5802,22.6077,1083308.0
2016-06-06 13:30:00,24.73,24.74,24.72,24.72,1088704.0,22.6077,22.6168,22.5985,22.5985,1088704.0
2016-06-06 13:40:00,24.71,24.72,24.7,24.71,887132.0,22.5894,22.5985,22.5802,22.5894,887132.0
2016-06-06 13:50:00,24.71,24.75,24.7,24.74,1268072.0,22.5894,22.6259,22.5802,22.6168,1268072.0
2016-06-06 14:00:00,24.75,24.76,24.74,24.75,1434232.0,22.6259,22.6351,22.6168,22.6259,1434232.0
2016-06-06 14:10:00,24.75,25.47,24.75,24.77,2083544.0,22.6259,23.2842,22.6259,22.6442,2083544.0
2016-06-06 14:20:00,24.77,24.78,24.76,24.77,1694460.0,22.6442,22.6534,22.6351,22.6442,1694460.0
2016-06-06 14:30:00,24.77,24.77,24.74,24.75,1029436.0,22.6442,22.6442,22.6168,22.6259,1029436.0
2016-06-06 14:40:00,24.75,24.76,24.72,24.73,1048780.0,22.6259,22.6351,22.5985,22.6077,1048780.0
2016-06-06 14:50:00,24.73,24.73,24.7,24.71,1479564.0,22.6077,22.6077,22.5802,22.5894,1479564.0
2016-06-06 15:00:00,24.71,24.72,24.7,24.71,1429568.0,22.5894,22.5985,22.5802,22.5894,1429568.0
2016-06-06 15:10:00,24.71,24.73,24.71,24.73,1110340.0,22.5894,22.6077,22.5894,22.6077,1110340.0
2016-06-06 15:20:00,24.73,24.73,24.69,24.69,1381176.0,22.6077,22.6077,22.5711,22.5711,1381176.0
2016-06-06 15:30:00,24.69,24.73,24.69,24.72,1801140.0,22.5711,22.6077,22.5711,22.5985,1801140.0
2016-06-06 15:40:00,24.72,24.74,24.71,24.72,2227276.0,22.5985,22.6168,22.5894,22.5985,2227276.0
2016-06-06 15:50:00,24.72,24.72,24.66,24.66,5789660.0,22.5985,22.5985,22.5437,22.5437,5789660.0
2016-06-07 09:30:00,24.81,24.91,24.8,24.91,7262696.0,22.6808,22.7722,22.6717,22.7722,7262696.0
2016-06-07 09:40:00,24.91,24.94,24.86,24.92,4372624.0,22.7722,22.7996,22.7265,22.7814,4372624.0
2016-06-07 09:50:00,24.92,24.95,24.9,24.94,3496336.0,22.7814,22.8088,22.7631,22.7996,3496336.0
2016-06-07 10:00:00,24.94,24.97,24.92,24.93,2833052.0,22.7996,22.8271,22.7814,22.7905,2833052.0
2016-06-07 10:10:00,24.93,24.94,24.89,24.92,2700396.0,22.7905,22.7996,22.7539,22.7814,2700396.0
2016-06-07 10:20:00,24.91,24.95,24.9,24.95,1783428.0,22.7722,22.8088,22.7631,22.8088,1783428.0
2016-06-07 10:30:00,24.95,24.97,24.92,24.92,1952016.0,22.8088,22.8271,22.7814,22.7814,1952016.0
2016-06-07 10:40:00,24.92,24.96,24.89,24.9,2451912.0,22.7814,22.8179,22.7539,22.7631,2451912.0
2016-06-07 10:50:00,24.9,24.9,24.82,24.84,3128328.0,22.7631,22.7631,22.6899,22.7082,3128328.0
2016-06-07 11:00:00,24.84,24.86,24.81,24.86,2712748.0,22.7082,22.7265,22.6808,22.7265,2712748.0
2016-06-07 11:10:00,24.86,24.87,24.83,24.87,1601548.0,22.7265,22.7356,22.6991,22.7356,1601548.0
2016-06-07 11:20:00,24.87,24.89,24.86,24.88,1861192.0,22.7356,22.7539,22.7265,22.7448,1861192.0
2016-06-07 11:30:00,24.89,24.89,24.86,24.86,1139656.0,22.7539,22.7539,22.7265,22.7265,1139656.0
2016-06-07 11:40:00,24.86,24.87,24.84,24.85,1400536.0,22.7265,22.7356,22.7082,22.7174,1400536.0
2016-06-07 11:50:00,24.85,24.85,24.82,24.83,1586304.0,22.7174,22.7174,22.6899,22.6991,1586304.0
2016-06-07 12:00:00,24.83,24.85,24.83,24.84,1083408.0,22.6991,22.7174,22.6991,22.7082,1083408.0
2016-06-07 12:10:00,24.84,24.86,24.84,24.86,1061376.0,22.7082,22.7265,22.7082,22.7265,1061376.0
2016-06-07 12:20:00,24.86,24.86,24.83,24.86,1522256.0,22.7265,22.7265,22.6991,22.7265,1522256.0
2016-06-07 12:30:00,24.86,24.86,24.85,24.86,860576.0,22.7265,22.7265,22.7174,22.7265,860576.0
2016-06-07 12:40:00,24.86,24.88,24.86,24.86,939624.0,22.7265,22.7448,22.7265,22.7265,939624.0
2016-06-07 12:50:00,24.86,24.86,24.84,24.86,1008688.0,22.7265,22.7265,22.7082,22.7265,1008688.0
2016-06-07 13:00:00,24.86,24.86,24.85,24.86,710084.0,22.7265,22.7265,22.7174,22.7265,710084.0
2016-06-07 13:10:00,24.86,24.86,24.82,24.84,1121132.0,22.7265,22.7265,22.6899,22.7082,1121132.0
2016-06-07 13:20:00,24.84,24.85,24.83,24.85,724492.0,22.7082,22.7174,22.6991,22.7174,724492.0
2016-06-07 13:30:00,24.85,24.86,24.84,24.84,852864.0,22.7174,22.7265,22.7082,22.7082,852864.0
2016-06-07 13:40:00,24.84,24.85,24.83,24.85,809184.0,22.7082,22.7174,22.6991,22.7174,809184.0
2016-06-07 13:50:00,24.85,24.85,24.82,24.83,1271716.0,22.7174,22.7174,22.6899,22.6991,1271716.0
2016-06-07 14:00:00,24.83,24.85,24.82,24.84,1094280.0,22.6991,22.7174,22.6899,22.7082,1094280.0
2016-06-07 14:10:00,24.84,24.86,24.84,24.85,1220172.0,22.7082,22.7265,22.7082,22.7174,1220172.0
2016-06-07 14:20:00,24.84,24.87,24.83,24.86,1305564.0,22.7082,22.7356,22.6991,22.7265,1305564.0
2016-06-07 14:30:00,24.86,24.87,24.83,24.83,1039480.0,22.7265,22.7356,22.6991,22.6991,1039480.0
2016-06-07 14:40:00,24.83,24.84,24.83,24.83,901544.0,22.6991,22.7082,22.6991,22.6991,901544.0
2016-06-07 14:50:00,24.83,24.84,24.77,24.79,1417904.0,22.6991,22.7082,22.6442,22.6625,1417904.0
2016-06-07 15:00:00,24.79,24.82,24.78,24.78,1324936.0,22.6625,22.6899,22.6534,22.6534,1324936.0
2016-06-07 15:10:00,24.78,24.8,24.76,24.78,2201148.0,22.6534,22.6717,22.6351,22.6534,2201148.0
2016-06-07 15:20:00,24.78,24.83,24.77,24.79,2247944.0,22.6534,22.6991,22.6442,22.6625,2247944.0
2016-06-07 15:30:00,24.79,24.8,24.76,24.78,2267760.0,22.6625,22.6717,22.6351,22.6534,2267760.0
2016-06-07 15:40:00,24.78,24.78,24.75,24.75,2345304.0,22.6534,22.6534,22.6259,22.6259,2345304.0
2016-06-07 15:50:00,24.75,24.78,24.74,24.76,5410300.0,22.6259,22.6534,22.6168,22.6351,5410300.0
2016-06-08 09:30:00,24.75,24.89,24.75,24.86,5046572.0,22.6259,22.7539,22.6259,22.7265,5046572.0
2016-06-08 09:40:00,24.86,24.89,24.84,24.85,2494676.0,22.7265,22.7539,22.7082,22.7174,2494676.0
2016-06-08 09:50:00,24.85,24.88,24.84,24.87,2450244.0,22.7174,22.7448,22.7082,22.7356,2450244.0
2016-06-08 10:00:00,24.88,24.88,24.82,24.82,2040104.0,22.7448,22.7448,22.6899,22.6899,2040104.0
2016-06-08 10:10:00,24.82,24.82,24.72,24.73,3502440.0,22.6899,22.6899,22.5985,22.6077,3502440.0
2016-06-08 10:20:00,24.74,24.76,24.71,24.74,3115992.0,22.6168,22.6351,22.5894,22.6168,3115992.0
2016-06-08 10:30:00,24.74,24.78,24.72,24.73,2443556.0,22.6168,22.6534,22.5985,22.6077,2443556.0
2016-06-08 10:40:00,24.73,24.74,24.71,24.73,2516520.0,22.6077,22.6168,22.5894,22.6077,2516520.0
2016-06-08 10:50:00,24.73,24.74,24.68,24.68,2170260.0,22.6077,22.6168,22.562,22.562,2170260.0
2016-06-08 11:00:00,24.68,24.71,24.67,24.68,1767288.0,22.562,22.5894,22.5528,22.562,1767288.0
2016-06-08 11:10:00,24.68,24.73,24.67,24.71,2027320.0,22.562,22.6077,22.5528,22.5894,2027320.0
2016-06-08 11:20:00,24.71,24.74,24.69,24.73,1428140.0,22.5894,22.6168,22.5711,22.6077,1428140.0
2016-06-08 11:30:00,24.73,24.79,24.73,24.79,1956508.0,22.6077,22.6625,22.6077,22.6625,1956508.0
2016-06-08 11:40:00,24.79,24.81,24.78,24.79,1740792.0,22.6625,22.6808,22.6534,22.6625,1740792.0
2016-06-08 11:50:00,24.79,24.79,24.76,24.77,1089880.0,22.6625,22.6625,22.6351,22.6442,1089880.0
2016-06-08 12:00:00,24.77,24.79,24.76,24.78,970576.0,22.6442,22.6625,22.6351,22.6534,970576.0
2016-06-08 12:10:00,24.78,24.79,24.77,24.77,795516.0,22.6534,22.6625,22.6442,22.6442,795516.0
2016-06-08 12:20:00,24.77,24.78,24.77,24.78,719292.0,22.6442,22.6534,22.6442,22.6534,719292.0
2016-06-08 12:30:00,24.78,24.79,24.75,24.75,717120.0,22.6534,22.6625,22.6259,22.6259,717120.0
2016-06-08 12:40:00,24.75,24.76,24.74,24.76,1121316.0,22.6259,22.6351,22.6168,22.6351,1121316.0
2016-06-08 12:50:00,24.76,24.78,24.75,24.77,893200.0,22.6351,22.6534,22.6259,22.6442,893200.0
2016-06-08 13:00:00,24.77,24.78,24.77,24.78,765648.0,22.6442,22.6534,22.6442,22.6534,765648.0
2016-06-08 13:10:00,24.78,24.79,24.76,24.77,977320.0,22.6534,22.6625,22.6351,22.6442,977320.0
2016-06-08 13:20:00,24.77,24.77,24.73,24.73,1457096.0,22.6442,22.6442,22.6077,22.6077,1457096.0
2016-06-08 13:30:00,24.73,24.74,24.71,24.73,1697588.0,22.6077,22.6168,22.5894,22.6077,1697588.0
2016-06-08 13:40:00,24.73,24.74,24.72,24.74,993652.0,22.6077,22.6168,22.5985,22.6168,993652.0
2016-06-08 13:50:00,24.74,24.75,24.73,24.73,863652.0,22.6168,22.6259,22.6077,22.6077,863652.0
2016-06-08 14:00:00,24.73,24.74,24.72,24.73,1063472.0,22.6077,22.6168,22.5985,22.6077,1063472.0
2016-06-08 14:10:00,24.73,24.78,24.73,24.76,1375928.0,22.6077,22.6534,22.6077,22.6351,1375928.0
2016-06-08 14:20:00,24.76,24.77,24.75,24.77,1076972.0,22.6351,22.6442,22.6259,22.6442,1076972.0
2016-06-08 14:30:00,24.77,24.77,24.75,24.76,1146820.0,22.6442,22.6442,22.6259,22.6351,1146820.0
2016-06-08 14:40:00,24.76,24.78,24.74,24.75,1157696.0,22.6351,22.6534,22.6168,22.6259,1157696.0
2016-06-08 14:50:00,24.75,24.75,24.73,24.74,1258056.0,22.6259,22.6259,22.6077,22.6168,1258056.0
2016-06-08 15:00:00,24.74,24.75,24.73,24.75,1170632.0,22.6168,22.6259,22.6077,22.6259,1170632.0
2016-06-08 15:10:00,24.75,24.77,24.74,24.75,1562752.0,22.6259,22.6442,22.6168,22.6259,1562752.0
2016-06-08 15:20:00,24.75,24.75,24.73,24.73,1417444.0,22.6259,22.6259,22.6077,22.6077,1417444.0
2016-06-08 15:30:00,24.73,24.74,24.7,24.72,2397356.0,22.6077,22.6168,22.5802,22.5985,2397356.0
2016-06-08 15:40:00,24.72,24.74,24.71,24.72,1897176.0,22.5985,22.6168,22.5894,22.5985,1897176.0
2016-06-08 15:50:00,24.72,24.74,24.7,24.74,4077020.0,22.5985,22.6168,22.5802,22.6168,4077020.0
2016-06-09 09:30:00,24.63,24.87,24.61,24.85,8028760.0,22.5162,22.7356,22.498,22.7174,8028760.0
2016-06-09 09:40:00,24.85,24.89,24.81,24.86,5442740.0,22.7174,22.7539,22.6808,22.7265,5442740.0
2016-06-09 09:50:00,24.86,24.89,24.84,24.85,4246184.0,22.7265,22.7539,22.7082,22.7174,4246184.0
2016-06-09 10:00:00,24.85,24.88,24.8,24.84,4196852.0,22.7174,22.7448,22.6717,22.7082,4196852.0
2016-06-09 10:10:00,24.84,24.87,24.83,24.84,2558804.0,22.7082,22.7356,22.6991,22.7082,2558804.0
2016-06-09 10:20:00,24.84,24.85,24.82,24.83,1998148.0,22.7082,22.7174,22.6899,22.6991,1998148.0
2016-06-09 10:30:00,24.82,24.86,24.81,24.85,2743344.0,22.6899,22.7265,22.6808,22.7174,2743344.0
2016-06-09 10:40:00,24.85,24.91,24.84,24.91,3511696.0,22.7174,22.7722,22.7082,22.7722,3511696.0
2016-06-09 10:50:00,24.91,24.93,24.89,24.9,2383284.0,22.7722,22.7905,22.7539,22.7631,2383284.0
2016-06-09 11:00:00,24.9,24.91,24.88,24.9,1255648.0,22.7631,22.7722,22.7448,22.7631,1255648.0
2016-06-09 11:10:00,24.9,24.91,24.89,24.9,2184736.0,22.7631,22.7722,22.7539,22.7631,2184736.0
2016-06-09 11:20:00,24.9,24.95,24.9,24.95,2938752.0,22.7631,22.8088,22.7631,22.8088,2938752.0
2016-06-09 11:30:00,24.95,24.99,24.93,24.99,3391852.0,22.8088,22.8453,22.7905,22.8453,3391852.0
2016-06-09 11:40:00,24.99,25.0,24.94,24.95,2063568.0,22.8453,22.8545,22.7996,22.8088,2063568.0
2016-06-09 11:50:00,24.95,24.98,24.93,24.97,1839176.0,22.8088,22.8362,22.7905,22.8271,1839176.0
2016-06-09 12:00:00,24.97,24.97,24.93,24.94,1516960.0,22.8271,22.8271,22.7905,22.7996,1516960.0
2016-06-09 12:10:00,24.94,24.95,24.88,24.89,2306480.0,22.7996,22.8088,22.7448,22.7539,2306480.0
2016-06-09 12:20:00,24.89,24.91,24.88,24.91,1713232.0,22.7539,22.7722,22.7448,22.7722,1713232.0
2016-06-09 12:30:00,24.91,24.92,24.9,24.91,931396.0,22.7722,22.7814,22.7631,22.7722,931396.0
2016-06-09 12:40:00,24.91,24.93,24.91,24.92,952060.0,22.7722,22.7905,22.7722,22.7814,952060.0
2016-06-09 12:50:00,24.92,24.96,24.92,24.93,1267096.0,22.7814,22.8179,22.7814,22.7905,1267096.0
2016-06-09 13:00:00,24.93,24.96,24.93,24.93,1149412.0,22.7905,22.8179,22.7905,22.7905,1149412.0
2016-06-09 13:10:00,24.93,25.0,24.93,24.98,2477080.0,22.7905,22.8545,22.7905,22.8362,2477080.0
2016-06-09 13:20:00,24.97,25.0,24.97,24.99,2193564.0,22.8271,22.8545,22.8271,22.8453,2193564.0
2016-06-09 13:30:00,24.99,24.99,24.96,24.97,1419848.0,22.8453,22.8453,22.8179,22.8271,1419848.0
2016-06-09 13:40:00,24.97,24.98,24.94,24.95,1194192.0,22.8271,22.8362,22.7996,22.8088,1194192.0
2016-06-09 13:50:00,24.94,24.95,24.89,24.93,2133148.0,22.7996,22.8088,22.7539,22.7905,2133148.0
2016-06-09 14:00:00,24.93,24.93,24.9,24.91,1022540.0,22.7905,22.7905,22.7631,22.7722,1022540.0
2016-06-09 14:10:00,24.91,24.93,24.89,24.91,1294696.0,22.7722,22.7905,22.7539,22.7722,1294696.0
2016-06-09 14:20:00,24.91,24.93,24.89,24.9,1413212.0,22.7722,22.7905,22.7539,22.7631,1413212.0
2016-06-09 14:30:00,24.9,24.95,24.89,24.94,2279696.0,22.7631,22.8088,22.7539,22.7996,2279696.0
2016-06-09 14:40:00,24.94,24.97,24.93,24.94,2157812.0,22.7996,22.8271,22.7905,22.7996,2157812.0
2016-06-09 14:50:00,24.94,24.95,24.9,24.91,1778812.0,22.7996,22.8088,22.7631,22.7722,1778812.0
2016-06-09 15:00:00,24.91,24.93,24.91,24.93,1363652.0,22.7722,22.7905,22.7722,22.7905,1363652.0
2016-06-09 15:10:00,24.93,24.93,24.9,24.92,1262904.0,22.7905,22.7905,22.7631,22.7814,1262904.0
2016-06-09 15:20:00,24.92,24.93,24.9,24.92,1396784.0,22.7814,22.7905,22.7631,22.7814,1396784.0
2016-06-09 15:30:00,24.92,24.95,24.91,24.93,2510672.0,22.7814,22.8088,22.7722,22.7905,2510672.0
2016-06-09 15:40:00,24.93,24.94,24.9,24.93,2786916.0,22.7905,22.7996,22.7631,22.7905,2786916.0
2016-06-09 15:50:00,24.93,24.93,24.91,24.92,4082716.0,22.7905,22.7905,22.7722,22.7814,4082716.0
2016-06-10 09:30:00,24.63,24.78,24.63,24.72,9945520.0,22.5162,22.6534,22.5162,22.5985,9945520.0
2016-06-10 09:40:00,24.72,24.76,24.7,24.71,4404840.0,22.5985,22.6351,22.5802,22.5894,4404840.0
2016-06-10 09:50:00,24.71,24.71,24.64,24.65,5792764.0,22.5894,22.5894,22.5254,22.5345,5792764.0
2016-06-10 10:00:00,24.65,24.68,24.62,24.67,6005604.0,22.5345,22.562,22.5071,22.5528,6005604.0
2016-06-10 10:10:00,24.67,24.7,24.65,24.69,3124576.0,22.5528,22.5802,22.5345,22.5711,3124576.0
2016-06-10 10:20:00,24.69,24.73,24.68,24.71,2751384.0,22.5711,22.6077,22.562,22.5894,2751384.0
2016-06-10 10:30:00,24.71,24.75,24.71,24.73,3077816.0,22.5894,22.6259,22.5894,22.6077,3077816.0
2016-06-10 10:40:00,24.73,24.73,24.69,24.71,2138748.0,22.6077,22.6077,22.5711,22.5894,2138748.0
2016-06-10 10:50:00,24.71,24.72,24.68,24.7,2682008.0,22.5894,22.5985,22.562,22.5802,2682008.0
2016-06-10 11:00:00,24.7,24.74,24.69,24.74,2402676.0,22.5802,22.6168,22.5711,22.6168,2402676.0
2016-06-10 11:10:00,24.74,24.75,24.73,24.75,1928348.0,22.6168,22.6259,22.6077,22.6259,1928348.0
2016-06-10 11:20:00,24.75,24.77,24.74,24.75,2669312.0,22.6259,22.6442,22.6168,22.6259,2669312.0
2016-06-10 11:30:00,24.75,24.78,24.74,24.77,1761952.0,22.6259,22.6534,22.6168,22.6442,1761952.0
2016-06-10 11:40:00,24.77,24.78,24.76,24.77,1267544.0,22.6442,22.6534,22.6351,22.6442,1267544.0
2016-06-10 11:50:00,24.77,24.78,24.75,24.76,1200780.0,22.6442,22.6534,22.6259,22.6351,1200780.0
2016-06-10 12:00:00,24.76,24.77,24.71,24.73,1887920.0,22.6351,22.6442,22.5894,22.6077,1887920.0
2016-06-10 12:10:00,24.72,24.73,24.7,24.72,1987628.0,22.5985,22.6077,22.5802,22.5985,1987628.0
2016-06-10 12:20:00,24.72,24.76,24.71,24.75,1518020.0,22.5985,22.6351,22.5894,22.6259,1518020.0
2016-06-10 12:30:00,24.75,24.8,24.74,24.79,1857352.0,22.6259,22.6717,22.6168,22.6625,1857352.0
2016-06-10 12:40:00,24.79,24.84,24.78,24.82,2970524.0,22.6625,22.7082,22.6534,22.6899,2970524.0
2016-06-10 12:50:00,24.82,24.84,24.81,24.82,1748628.0,22.6899,22.7082,22.6808,22.6899,1748628.0
2016-06-10 13:00:00,24.82,24.83,24.79,24.79,1665864.0,22.6899,22.6991,22.6625,22.6625,1665864.0
2016-06-10 13:10:00,24.79,24.83,24.79,24.81,1220024.0,22.6625,22.6991,22.6625,22.6808,1220024.0
2016-06-10 13:20:00,24.81,24.83,24.79,24.8,1084064.0,22.6808,22.6991,22.6625,22.6717,1084064.0
2016-06-10 13:30:00,24.8,24.8,24.76,24.76,2235060.0,22.6717,22.6717,22.6351,22.6351,2235060.0
2016-06-10 13:40:00,24.76,24.78,24.73,24.74,2682716.0,22.6351,22.6534,22.6077,22.6168,2682716.0
2016-06-10 13:50:00,24.73,24.76,24.73,24.74,1774916.0,22.6077,22.6351,22.6077,22.6168,1774916.0
2016-06-10 14:00:00,24.74,24.75,24.72,24.74,1740336.0,22.6168,22.6259,22.5985,22.6168,1740336.0
2016-06-10 14:10:00,24.74,24.76,24.72,24.72,1408092.0,22.6168,22.6351,22.5985,22.5985,1408092.0
2016-06-10 14:20:00,24.72,24.75,24.72,24.73,1678684.0,22.5985,22.6259,22.5985,22.6077,1678684.0
2016-06-10 14:30:00,24.73,24.75,24.72,24.75,1416920.0,22.6077,22.6259,22.5985,22.6259,1416920.0
2016-06-10 14:40:00,24.75,24.75,24.72,24.73,1050420.0,22.6259,22.6259,22.5985,22.6077,1050420.0
2016-06-10 14:50:00,24.74,24.75,24.72,24.75,1198476.0,22.6168,22.6259,22.5985,22.6259,1198476.0
2016-06-10 15:00:00,24.75,24.75,24.73,24.74,1484212.0,22.6259,22.6259,22.6077,22.6168,1484212.0
2016-06-10 15:10:00,24.73,24.74,24.7,24.72,2365824.0,22.6077,22.6168,22.5802,22.5985,2365824.0
2016-06-10 15:20:00,24.72,24.76,24.72,24.75,2400980.0,22.5985,22.6351,22.5985,22.6259,2400980.0
2016-06-10 15:30:00,24.75,24.78,24.74,24.75,2450544.0,22.6259,22.6534,22.6168,22.6259,2450544.0
2016-06-10 15:40:00,24.75,24.77,24.72,24.75,3412196.0,22.6259,22.6442,22.5985,22.6259,3412196.0
2016-06-10 15:50:00,24.75,24.75,24.7,24.71,8348320.0,22.6259,22.6259,22.5802,22.5894,8348320.0
2016-06-13 09:30:00,24.65,24.78,24.51,24.52,8862000.0,22.5345,22.6534,22.4065,22.4157,8862000.0
2016-06-13 09:40:00,24.52,24.52,24.41,24.49,7898656.0,22.4157,22.4157,22.3151,22.3883,7898656.0
2016-06-13 09:50:00,24.49,24.52,24.38,24.42,6363140.0,22.3883,22.4157,22.2877,22.3243,6363140.0
2016-06-13 10:00:00,24.42,24.48,24.3,24.31,6442852.0,22.3243,22.3791,22.2146,22.2237,6442852.0
2016-06-13 10:10:00,24.31,24.35,24.29,24.3,5457644.0,22.2237,22.2603,22.2054,22.2146,5457644.0
2016-06-13 10:20:00,24.3,24.34,24.28,24.33,4612268.0,22.2146,22.2511,22.1963,22.242,4612268.0
2016-06-13 10:30:00,24.33,24.43,24.33,24.39,5026512.0,22.242,22.3334,22.242,22.2968,5026512.0
2016-06-13 10:40:00,24.39,24.46,24.38,24.42,4248172.0,22.2968,22.3608,22.2877,22.3243,4248172.0
2016-06-13 10:50:00,24.42,24.46,24.39,24.41,3206476.0,22.3243,22.3608,22.2968,22.3151,3206476.0
2016-06-13 11:00:00,24.41,24.44,24.39,24.43,1965928.0,22.3151,22.3426,22.2968,22.3334,1965928.0
2016-06-13 11:10:00,24.43,24.47,24.42,24.44,2260948.0,22.3334,22.37,22.3243,22.3426,2260948.0
2016-06-13 11:20:00,24.44,24.46,24.4,24.43,2625464.0,22.3426,22.3608,22.306,22.3334,2625464.0
2016-06-13 11:30:00,24.43,24.44,24.38,24.39,2593772.0,22.3334,22.3426,22.2877,22.2968,2593772.0
2016-06-13 11:40:00,24.39,24.42,24.37,24.38,2664384.0,22.2968,22.3243,22.2786,22.2877,2664384.0
2016-06-13 11:50:00,24.38,24.39,24.35,24.37,3126016.0,22.2877,22.2968,22.2603,22.2786,3126016.0
2016-06-13 12:00:00,24.36,24.39,24.35,24.35,2106972.0,22.2694,22.2968,22.2603,22.2603,2106972.0
2016-06-13 12:10:00,24.35,24.37,24.34,24.35,1860544.0,22.2603,22.2786,22.2511,22.2603,1860544.0
2016-06-13 12:20:00,24.34,24.39,24.33,24.34,2836668.0,22.2511,22.2968,22.242,22.2511,2836668.0
2016-06-13 12:30:00,24.34,24.39,24.33,24.38,2124284.0,22.2511,22.2968,22.242,22.2877,2124284.0
2016-06-13 12:40:00,24.38,24.41,24.36,24.37,2084996.0,22.2877,22.3151,22.2694,22.2786,2084996.0
2016-06-13 12:50:00,24.37,24.41,24.37,24.39,1577308.0,22.2786,22.3151,22.2786,22.2968,1577308.0
2016-06-13 13:00:00,24.39,24.41,24.36,24.39,1974820.0,22.2968,22.3151,22.2694,22.2968,1974820.0
2016-06-13 13:10:00,24.39,24.39,24.35,24.36,2115676.0,22.2968,22.2968,22.2603,22.2694,2115676.0
2016-06-13 13:20:00,24.36,24.4,24.36,24.4,1457836.0,22.2694,22.306,22.2694,22.306,1457836.0
2016-06-13 13:30:00,24.4,24.41,24.35,24.36,2180224.0,22.306,22.3151,22.2603,22.2694,2180224.0
2016-06-13 13:40:00,24.36,24.38,24.34,24.36,1862100.0,22.2694,22.2877,22.2511,22.2694,1862100.0
2016-06-13 13:50:00,24.36,24.37,24.34,24.34,2153228.0,22.2694,22.2786,22.2511,22.2511,2153228.0
2016-06-13 14:00:00,24.34,24.39,24.31,24.37,2669636.0,22.2511,22.2968,22.2237,22.2786,2669636.0
2016-06-13 14:10:00,24.38,24.43,24.37,24.4,2565256.0,22.2877,22.3334,22.2786,22.306,2565256.0
2016-06-13 14:20:00,24.4,24.42,24.38,24.42,1940060.0,22.306,22.3243,22.2877,22.3243,1940060.0
2016-06-13 14:30:00,24.42,24.51,24.41,24.47,4250616.0,22.3243,22.4065,22.3151,22.37,4250616.0
2016-06-13 14:40:00,24.47,24.5,24.44,24.45,2712580.0,22.37,22.3974,22.3426,22.3517,2712580.0
2016-06-13 14:50:00,24.45,24.45,24.41,24.43,2847228.0,22.3517,22.3517,22.3151,22.3334,2847228.0
2016-06-13 15:00:00,24.44,24.46,24.36,24.37,3148912.0,22.3426,22.3608,22.2694,22.2786,3148912.0
2016-06-13 15:10:00,24.37,24.42,24.36,24.41,2290864.0,22.2786,22.3243,22.2694,22.3151,2290864.0
2016-06-13 15:20:00,24.41,24.42,24.38,24.4,2226664.0,22.3151,22.3243,22.2877,22.306,2226664.0
2016-06-13 15:30:00,24.4,24.42,24.36,24.39,2626652.0,22.306,22.3243,22.2694,22.2968,2626652.0
2016-06-13 15:40:00,24.39,24.39,24.32,24.34,3814124.0,22.2968,22.2968,22.2328,22.2511,3814124.0
2016-06-13 15:50:00,24.33,24.36,24.31,24.34,7126476.0,22.242,22.2694,22.2237,22.2511,7126476.0
2016-06-14 09:30:00,24.34,24.57,24.33,24.55,8857472.0,22.2511,22.4614,22.242,22.4431,8857472.0
2016-06-14 09:40:00,24.55,24.62,24.52,24.56,5868804.0,22.4431,22.5071,22.4157,22.4523,5868804.0
2016-06-14 09:50:00,24.56,24.61,24.53,24.58,3831892.0,22.4523,22.498,22.4248,22.4705,3831892.0
2016-06-14 10:00:00,24.58,24.61,24.5,24.51,3685904.0,22.4705,22.498,22.3974,22.4065,3685904.0
2016-06-14 10:10:00,24.51,24.54,24.42,24.43,4483992.0,22.4065,22.434,22.3243,22.3334,4483992.0
2016-06-14 10:20:00,24.43,24.46,24.39,24.41,4075892.0,22.3334,22.3608,22.2968,22.3151,4075892.0
2016-06-14 10:30:00,24.41,24.45,24.36,24.4,4305244.0,22.3151,22.3517,22.2694,22.306,4305244.0
2016-06-14 10:40:00,24.4,24.42,24.29,24.33,3991860.0,22.306,22.3243,22.2054,22.242,3991860.0
2016-06-14 10:50:00,24.33,24.34,24.24,24.26,3916732.0,22.242,22.2511,22.1597,22.178,3916732.0
2016-06-14 11:00:00,24.26,24.3,24.24,24.3,3780132.0,22.178,22.2146,22.1597,22.2146,3780132.0
2016-06-14 11:10:00,24.3,24.3,24.21,24.25,2971708.0,22.2146,22.2146,22.1323,22.1689,2971708.0
2016-06-14 11:20:00,24.25,24.26,24.19,24.21,3275064.0,22.1689,22.178,22.114,22.1323,3275064.0
2016-06-14 11:30:00,24.21,24.25,24.19,24.24,3253060.0,22.1323,22.1689,22.114,22.1597,3253060.0
2016-06-14 11:40:00,24.23,24.27,24.22,24.26,3098252.0,22.1506,22.1871,22.1414,22.178,3098252.0
2016-06-14 11:50:00,24.25,24.26,24.21,24.22,1821056.0,22.1689,22.178,22.1323,22.1414,1821056.0
2016-06-14 12:00:00,24.22,24.27,24.21,24.24,1790952.0,22.1414,22.1871,22.1323,22.1597,1790952.0
2016-06-14 12:10:00,24.24,24.27,24.23,24.25,1413112.0,22.1597,22.1871,22.1506,22.1689,1413112.0
2016-06-14 12:20:00,24.25,24.32,24.24,24.31,2912428.0,22.1689,22.2328,22.1597,22.2237,2912428.0
2016-06-14 12:30:00,24.31,24.36,24.3,24.35,2011312.0,22.2237,22.2694,22.2146,22.2603,2011312.0
2016-06-14 12:40:00,24.35,24.35,24.33,24.35,1702312.0,22.2603,22.2603,22.242,22.2603,1702312.0
2016-06-14 12:50:00,24.35,24.37,24.31,24.32,1681764.0,22.2603,22.2786,22.2237,22.2328,1681764.0
2016-06-14 13:00:00,24.32,24.34,24.29,24.3,1528828.0,22.2328,22.2511,22.2054,22.2146,1528828.0
2016-06-14 13:10:00,24.3,24.3,24.26,24.28,1549356.0,22.2146,22.2146,22.178,22.1963,1549356.0
2016-06-14 13:20:00,24.28,24.29,24.26,24.26,1085476.0,22.1963,22.2054,22.178,22.178,1085476.0
2016-06-14 13:30:00,24.26,24.3,24.26,24.27,1783548.0,22.178,22.2146,22.178,22.1871,1783548.0
2016-06-14 13:40:00,24.27,24.28,24.25,24.25,1577212.0,22.1871,22.1963,22.1689,22.1689,1577212.0
2016-06-14 13:50:00,24.25,24.25,24.22,24.24,1701432.0,22.1689,22.1689,22.1414,22.1597,1701432.0
2016-06-14 14:00:00,24.24,24.28,24.23,24.27,1514912.0,22.1597,22.1963,22.1506,22.1871,1514912.0
2016-06-14 14:10:00,24.27,24.32,24.25,24.3,1636836.0,22.1871,22.2328,22.1689,22.2146,1636836.0
2016-06-14 14:20:00,24.3,24.33,24.28,24.32,1360108.0,22.2146,22.242,22.1963,22.2328,1360108.0
2016-06-14 14:30:00,24.32,24.33,24.27,24.3,1533928.0,22.2328,22.242,22.1871,22.2146,1533928.0
2016-06-14 14:40:00,24.3,24.32,24.27,24.28,1556828.0,22.2146,22.2328,22.1871,22.1963,1556828.0
2016-06-14 14:50:00,24.28,24.29,24.23,24.25,2061412.0,22.1963,22.2054,22.1506,22.1689,2061412.0
2016-06-14 15:00:00,24.25,24.35,24.24,24.34,2788464.0,22.1689,22.2603,22.1597,22.2511,2788464.0
2016-06-14 15:10:00,24.34,24.38,24.32,24.36,2826020.0,22.2511,22.2877,22.2328,22.2694,2826020.0
2016-06-14 15:20:00,24.36,24.38,24.34,24.38,2325244.0,22.2694,22.2877,22.2511,22.2877,2325244.0
2016-06-14 15:30:00,24.38,24.4,24.36,24.38,3355712.0,22.2877,22.306,22.2694,22.2877,3355712.0
2016-06-14 15:40:00,24.38,24.4,24.33,24.36,3653916.0,22.2877,22.306,22.242,22.2694,3653916.0
2016-06-14 15:50:00,24.35,24.37,24.34,24.36,4263384.0,22.2603,22.2786,22.2511,22.2694,4263384.0
2016-06-15 09:30:00,24.46,24.57,24.45,24.57,7192356.0,22.3608,22.4614,22.3517,22.4614,7192356.0
2016-06-15 09:40:00,24.57,24.6,24.5,24.55,6132620.0,22.4614,22.4888,22.3974,22.4431,6132620.0
2016-06-15 09:50:00,24.55,24.57,24.48,24.5,3270488.0,22.4431,22.4614,22.3791,22.3974,3270488.0
2016-06-15 10:00:00,24.5,24.57,24.5,24.57,3342256.0,22.3974,22.4614,22.3974,22.4614,3342256.0
2016-06-15 10:10:00,24.57,24.57,24.52,24.53,2400536.0,22.4614,22.4614,22.4157,22.4248,2400536.0
2016-06-15 10:20:00,24.53,24.54,24.48,24.5,2053524.0,22.4248,22.434,22.3791,22.3974,2053524.0
2016-06-15 10:30:00,24.5,24.53,24.49,24.52,2157816.0,22.3974,22.4248,22.3883,22.4157,2157816.0
2016-06-15 10:40:00,24.52,24.55,24.49,24.54,2476768.0,22.4157,22.4431,22.3883,22.434,2476768.0
2016-06-15 10:50:00,24.54,24.57,24.54,24.55,2173112.0,22.434,22.4614,22.434,22.4431,2173112.0
2016-06-15 11:00:00,24.55,24.59,24.54,24.58,2288096.0,22.4431,22.4797,22.434,22.4705,2288096.0
2016-06-15 11:10:00,24.58,24.6,24.57,24.59,1967548.0,22.4705,22.4888,22.4614,22.4797,1967548.0
2016-06-15 11:20:00,24.59,24.6,24.53,24.54,1962152.0,22.4797,22.4888,22.4248,22.434,1962152.0
2016-06-15 11:30:00,24.54,24.55,24.52,24.54,1780240.0,22.434,22.4431,22.4157,22.434,1780240.0
2016-06-15 11:40:00,24.54,24.55,24.53,24.53,1291380.0,22.434,22.4431,22.4248,22.4248,1291380.0
2016-06-15 11:50:00,24.53,24.56,24.53,24.56,1456444.0,22.4248,22.4523,22.4248,22.4523,1456444.0
2016-06-15 12:00:00,24.56,24.56,24.5,24.51,1386020.0,22.4523,22.4523,22.3974,22.4065,1386020.0
2016-06-15 12:10:00,24.51,24.52,24.5,24.52,1501488.0,22.4065,22.4157,22.3974,22.4157,1501488.0
2016-06-15 12:20:00,24.52,24.53,24.5,24.52,1280036.0,22.4157,22.4248,22.3974,22.4157,1280036.0
2016-06-15 12:30:00,24.52,24.53,24.49,24.5,1442520.0,22.4157,22.4248,22.3883,22.3974,1442520.0
2016-06-15 12:40:00,24.49,24.51,24.48,24.49,1469012.0,22.3883,22.4065,22.3791,22.3883,1469012.0
2016-06-15 12:50:00,24.49,24.49,24.44,24.45,1972928.0,22.3883,22.3883,22.3426,22.3517,1972928.0
2016-06-15 13:00:00,24.45,24.47,24.44,24.45,1161080.0,22.3517,22.37,22.3426,22.3517,1161080.0
2016-06-15 13:10:00,24.45,24.46,24.42,24.43,1460240.0,22.3517,22.3608,22.3243,22.3334,1460240.0
2016-06-15 13:20:00,24.43,24.47,24.42,24.46,1253524.0,22.3334,22.37,22.3243,22.3608,1253524.0
2016-06-15 13:30:00,24.46,24.48,24.46,24.48,1104984.0,22.3608,22.3791,22.3608,22.3791,1104984.0
2016-06-15 13:40:00,24.48,24.52,24.47,24.5,1563196.0,22.3791,22.4157,22.37,22.3974,1563196.0
2016-06-15 13:50:00,24.5,24.51,24.47,24.47,1174248.0,22.3974,22.4065,22.37,22.37,1174248.0
2016-06-15 14:00:00,24.48,24.55,24.48,24.5,4152504.0,22.3791,22.4431,22.3791,22.3974,4152504.0
2016-06-15 14:10:00,24.5,24.52,24.47,24.49,2198168.0,22.3974,22.4157,22.37,22.3883,2198168.0
2016-06-15 14:20:00,24.49,24.51,24.47,24.47,1871480.0,22.3883,22.4065,22.37,22.37,1871480.0
2016-06-15 14:30:00,24.47,24.49,24.44,24.45,2094104.0,22.37,22.3883,22.3426,22.3517,2094104.0
2016-06-15 14:40:00,24.45,24.5,24.44,24.47,1901568.0,22.3517,22.3974,22.3426,22.37,1901568.0
2016-06-15 14:50:00,24.48,24.48,24.44,24.46,1731032.0,22.3791,22.3791,22.3426,22.3608,1731032.0
2016-06-15 15:00:00,24.45,24.46,24.43,24.43,1583444.0,22.3517,22.3608,22.3334,22.3334,1583444.0
2016-06-15 15:10:00,24.43,24.45,24.4,24.43,2546012.0,22.3334,22.3517,22.306,22.3334,2546012.0
2016-06-15 15:20:00,24.43,24.46,24.42,24.43,1816076.0,22.3334,22.3608,22.3243,22.3334,1816076.0
2016-06-15 15:30:00,24.43,24.44,24.35,24.36,3052740.0,22.3334,22.3426,22.2603,22.2694,3052740.0
2016-06-15 15:40:00,24.36,24.37,24.28,24.33,4633440.0,22.2694,22.2786,22.1963,22.242,4633440.0
2016-06-15 15:50:00,24.32,24.33,24.26,24.29,9221432.0,22.2328,22.242,22.178,22.2054,9221432.0
2016-06-16 09:30:00,24.11,24.18,24.07,24.11,7908156.0,22.0409,22.1049,22.0043,22.0409,7908156.0
2016-06-16 09:40:00,24.11,24.14,24.05,24.12,5126944.0,22.0409,22.0683,21.986,22.05,5126944.0
2016-06-16 09:50:00,24.12,24.14,24.07,24.11,4124820.0,22.05,22.0683,22.0043,22.0409,4124820.0
2016-06-16 10:00:00,24.11,24.17,24.07,24.15,3786620.0,22.0409,22.0957,22.0043,22.0774,3786620.0
2016-06-16 10:10:00,24.15,24.19,24.11,24.11,4306756.0,22.0774,22.114,22.0409,22.0409,4306756.0
2016-06-16 10:20:00,24.11,24.13,24.07,24.08,2876968.0,22.0409,22.0592,22.0043,22.0134,2876968.0
2016-06-16 10:30:00,24.08,24.08,24.02,24.03,3414476.0,22.0134,22.0134,21.9586,21.9677,3414476.0
2016-06-16 10:40:00,24.03,24.1,24.03,24.08,3223780.0,21.9677,22.0317,21.9677,22.0134,3223780.0
2016-06-16 10:50:00,24.08,24.09,24.06,24.08,2403224.0,22.0134,22.0226,21.9952,22.0134,2403224.0
2016-06-16 11:00:00,24.07,24.11,24.07,24.1,2418200.0,22.0043,22.0409,22.0043,22.0317,2418200.0
2016-06-16 11:10:00,24.1,24.13,24.05,24.06,1865096.0,22.0317,22.0592,21.986,21.9952,1865096.0
2016-06-16 11:20:00,24.06,24.14,24.05,24.13,2500180.0,21.9952,22.0683,21.986,22.0592,2500180.0
2016-06-16 11:30:00,24.13,24.15,24.1,24.12,2303968.0,22.0592,22.0774,22.0317,22.05,2303968.0
2016-06-16 11:40:00,24.13,24.13,24.1,24.1,1416344.0,22.0592,22.0592,22.0317,22.0317,1416344.0
2016-06-16 11:50:00,24.1,24.13,24.08,24.1,1560252.0,22.0317,22.0592,22.0134,22.0317,1560252.0
2016-06-16 12:00:00,24.1,24.12,24.09,24.1,1170960.0,22.0317,22.05,22.0226,22.0317,1170960.0
2016-06-16 12:10:00,24.1,24.15,24.09,24.15,1776280.0,22.0317,22.0774,22.0226,22.0774,1776280.0
2016-06-16 12:20:00,24.15,24.21,24.15,24.19,3521356.0,22.0774,22.1323,22.0774,22.114,3521356.0
2016-06-16 12:30:00,24.2,24.23,24.16,24.22,2128504.0,22.1231,22.1506,22.0866,22.1414,2128504.0
2016-06-16 12:40:00,24.22,24.26,24.21,24.26,3177700.0,22.1414,22.178,22.1323,22.178,3177700.0
2016-06-16 12:50:00,24.26,24.28,24.22,24.27,2246540.0,22.178,22.1963,22.1414,22.1871,2246540.0
2016-06-16 13:00:00,24.27,24.31,24.26,24.31,2401320.0,22.1871,22.2237,22.178,22.2237,2401320.0
2016-06-16 13:10:00,24.31,24.35,24.3,24.35,2392088.0,22.2237,22.2603,22.2146,22.2603,2392088.0
2016-06-16 13:20:00,24.35,24.37,24.32,24.34,2459224.0,22.2603,22.2786,22.2328,22.2511,2459224.0
2016-06-16 13:30:00,24.34,24.38,24.31,24.38,2261572.0,22.2511,22.2877,22.2237,22.2877,2261572.0
2016-06-16 13:40:00,24.38,24.38,24.3,24.32,3039888.0,22.2877,22.2877,22.2146,22.2328,3039888.0
2016-06-16 13:50:00,24.32,24.33,24.28,24.29,3188668.0,22.2328,22.242,22.1963,22.2054,3188668.0
2016-06-16 14:00:00,24.29,24.32,24.28,24.28,2589172.0,22.2054,22.2328,22.1963,22.1963,2589172.0
2016-06-16 14:10:00,24.28,24.37,24.28,24.36,2286484.0,22.1963,22.2786,22.1963,22.2694,2286484.0
2016-06-16 14:20:00,24.36,24.36,24.3,24.33,1752444.0,22.2694,22.2694,22.2146,22.242,1752444.0
2016-06-16 14:30:00,24.33,24.35,24.32,24.34,1653188.0,22.242,22.2603,22.2328,22.2511,1653188.0
2016-06-16 14:40:00,24.34,24.37,24.33,24.37,1209128.0,22.2511,22.2786,22.242,22.2786,1209128.0
2016-06-16 14:50:00,24.37,24.4,24.34,24.38,2105408.0,22.2786,22.306,22.2511,22.2877,2105408.0
2016-06-16 15:00:00,24.38,24.39,24.36,24.38,1467396.0,22.2877,22.2968,22.2694,22.2877,1467396.0
2016-06-16 15:10:00,24.38,24.42,24.37,24.41,2310456.0,22.2877,22.3243,22.2786,22.3151,2310456.0
2016-06-16 15:20:00,24.41,24.42,24.38,24.4,2586072.0,22.3151,22.3243,22.2877,22.306,2586072.0
2016-06-16 15:30:00,24.4,24.43,24.39,24.41,2773184.0,22.306,22.3334,22.2968,22.3151,2773184.0
2016-06-16 15:40:00,24.41,24.44,24.38,24.41,3478420.0,22.3151,22.3426,22.2877,22.3151,3478420.0
2016-06-16 15:50:00,24.41,24.42,24.38,24.39,5662012.0,22.3151,22.3243,22.2877,22.2968,5662012.0
2016-06-17 09:30:00,24.16,24.16,23.96,23.98,37983404.0,22.0866,22.0866,21.9037,21.922,37983404.0
2016-06-17 09:40:00,23.98,24.07,23.97,24.03,7216892.0,21.922,22.0043,21.9129,21.9677,7216892.0
2016-06-17 09:50:00,24.02,24.04,23.98,24.03,5777316.0,21.9586,21.9769,21.922,21.9677,5777316.0
2016-06-17 10:00:00,24.03,24.05,23.95,23.98,6559924.0,21.9677,21.986,21.8946,21.922,6559924.0
2016-06-17 10:10:00,23.98,24.02,23.91,23.98,7177380.0,21.922,21.9586,21.858,21.922,7177380.0
2016-06-17 10:20:00,23.98,23.99,23.9,23.91,4965696.0,21.922,21.9312,21.8489,21.858,4965696.0
2016-06-17 10:30:00,23.91,23.92,23.86,23.91,6644220.0,21.858,21.8672,21.8123,21.858,6644220.0
2016-06-17 10:40:00,23.91,23.91,23.87,23.87,3671452.0,21.858,21.858,21.8215,21.8215,3671452.0
2016-06-17 10:50:00,23.87,23.9,23.84,23.9,6389496.0,21.8215,21.8489,21.794,21.8489,6389496.0
2016-06-17 11:00:00,23.9,23.9,23.84,23.89,3874652.0,21.8489,21.8489,21.794,21.8398,3874652.0
2016-06-17 11:10:00,23.89,23.98,23.86,23.95,4999924.0,21.8398,21.922,21.8123,21.8946,4999924.0
2016-06-17 11:20:00,23.95,23.95,23.89,23.89,3513684.0,21.8946,21.8946,21.8398,21.8398,3513684.0
2016-06-17 11:30:00,23.89,23.92,23.88,23.91,2656080.0,21.8398,21.8672,21.8306,21.858,2656080.0
2016-06-17 11:40:00,23.91,23.93,23.9,23.92,2051260.0,21.858,21.8763,21.8489,21.8672,2051260.0
2016-06-17 11:50:00,23.92,23.94,23.88,23.91,2661884.0,21.8672,21.8855,21.8306,21.858,2661884.0
2016-06-17 12:00:00,23.91,23.95,23.9,23.94,1822820.0,21.858,21.8946,21.8489,21.8855,1822820.0
2016-06-17 12:10:00,23.94,23.96,23.93,23.96,2303780.0,21.8855,21.9037,21.8763,21.9037,2303780.0
2016-06-17 12:20:00,23.96,23.98,23.94,23.97,2135980.0,21.9037,21.922,21.8855,21.9129,2135980.0
2016-06-17 12:30:00,23.97,23.97,23.93,23.96,1681000.0,21.9129,21.9129,21.8763,21.9037,1681000.0
2016-06-17 12:40:00,23.95,23.97,23.91,23.91,1358296.0,21.8946,21.9129,21.858,21.858,1358296.0
2016-06-17 12:50:00,23.91,23.92,23.89,23.91,1947296.0,21.858,21.8672,21.8398,21.858,1947296.0
2016-06-17 13:00:00,23.91,23.95,23.88,23.95,2392096.0,21.858,21.8946,21.8306,21.8946,2392096.0
2016-06-17 13:10:00,23.95,23.98,23.93,23.97,2097424.0,21.8946,21.922,21.8763,21.9129,2097424.0
2016-06-17 13:20:00,23.97,24.0,23.96,23.96,1714320.0,21.9129,21.9403,21.9037,21.9037,1714320.0
2016-06-17 13:30:00,23.96,23.97,23.94,23.96,1484968.0,21.9037,21.9129,21.8855,21.9037,1484968.0
2016-06-17 13:40:00,23.95,23.99,23.95,23.98,1553640.0,21.8946,21.9312,21.8946,21.922,1553640.0
2016-06-17 13:50:00,23.99,23.99,23.95,23.96,1515796.0,21.9312,21.9312,21.8946,21.9037,1515796.0
2016-06-17 14:00:00,23.96,23.98,23.92,23.94,2078376.0,21.9037,21.922,21.8672,21.8855,2078376.0
2016-06-17 14:10:00,23.94,23.97,23.93,23.93,1250536.0,21.8855,21.9129,21.8763,21.8763,1250536.0
2016-06-17 14:20:00,23.93,23.97,23.93,23.94,1800908.0,21.8763,21.9129,21.8763,21.8855,1800908.0
2016-06-17 14:30:00,23.94,23.98,23.93,23.96,1742660.0,21.8855,21.922,21.8763,21.9037,1742660.0
2016-06-17 14:40:00,23.96,23.98,23.93,23.96,2069700.0,21.9037,21.922,21.8763,21.9037,2069700.0
2016-06-17 14:50:00,23.97,23.97,23.93,23.96,1824100.0,21.9129,21.9129,21.8763,21.9037,1824100.0
2016-06-17 15:00:00,23.95,23.96,23.91,23.91,2114952.0,21.8946,21.9037,21.858,21.858,2114952.0
2016-06-17 15:10:00,23.92,23.92,23.88,23.89,3492548.0,21.8672,21.8672,21.8306,21.8398,3492548.0
2016-06-17 15:20:00,23.89,23.91,23.88,23.9,2637788.0,21.8398,21.858,21.8306,21.8489,2637788.0
2016-06-17 15:30:00,23.9,23.91,23.88,23.88,3012828.0,21.8489,21.858,21.8306,21.8306,3012828.0
2016-06-17 15:40:00,23.89,23.89,23.84,23.85,5289064.0,21.8398,21.8398,21.794,21.8032,5289064.0
2016-06-17 15:50:00,23.85,23.86,23.83,23.83,10148960.0,21.8032,21.8123,21.7849,21.7849,10148960.0
2016-06-20 09:30:00,24.0,24.14,24.0,24.07,11523888.0,21.9403,22.0683,21.9403,22.0043,11523888.0
2016-06-20 09:40:00,24.07,24.08,24.01,24.06,5816228.0,22.0043,22.0134,21.9495,21.9952,5816228.0
2016-06-20 09:50:00,24.06,24.1,24.04,24.07,5934468.0,21.9952,22.0317,21.9769,22.0043,5934468.0
2016-06-20 10:00:00,24.08,24.14,24.07,24.11,5514540.0,22.0134,22.0683,22.0043,22.0409,5514540.0
2016-06-20 10:10:00,24.11,24.11,24.04,24.05,4085488.0,22.0409,22.0409,21.9769,21.986,4085488.0
2016-06-20 10:20:00,24.05,24.07,24.03,24.06,3199068.0,21.986,22.0043,21.9677,21.9952,3199068.0
2016-06-20 10:30:00,24.06,24.1,24.06,24.08,3409968.0,21.9952,22.0317,21.9952,22.0134,3409968.0
2016-06-20 10:40:00,24.08,24.1,24.06,24.08,2844596.0,22.0134,22.0317,21.9952,22.0134,2844596.0
2016-06-20 10:50:00,24.08,24.09,24.06,24.06,2419080.0,22.0134,22.0226,21.9952,21.9952,2419080.0
2016-06-20 11:00:00,24.06,24.06,24.02,24.04,3185248.0,21.9952,21.9952,21.9586,21.9769,3185248.0
2016-06-20 11:10:00,24.04,24.05,24.02,24.02,2449908.0,21.9769,21.986,21.9586,21.9586,2449908.0
2016-06-20 11:20:00,24.02,24.04,23.99,24.0,3370924.0,21.9586,21.9769,21.9312,21.9403,3370924.0
2016-06-20 11:30:00,24.0,24.0,23.95,23.97,3604532.0,21.9403,21.9403,21.8946,21.9129,3604532.0
2016-06-20 11:40:00,23.97,23.98,23.94,23.95,2664360.0,21.9129,21.922,21.8855,21.8946,2664360.0
2016-06-20 11:50:00,23.95,23.96,23.91,23.94,2869904.0,21.8946,21.9037,21.858,21.8855,2869904.0
2016-06-20 12:00:00,23.94,23.97,23.93,23.95,2210608.0,21.8855,21.9129,21.8763,21.8946,2210608.0
2016-06-20 12:10:00,23.95,23.96,23.93,23.95,1651260.0,21.8946,21.9037,21.8763,21.8946,1651260.0
2016-06-20 12:20:00,23.95,23.99,23.95,23.99,2914600.0,21.8946,21.9312,21.8946,21.9312,2914600.0
2016-06-20 12:30:00,23.99,24.0,23.97,23.97,2031536.0,21.9312,21.9403,21.9129,21.9129,2031536.0
2016-06-20 12:40:00,23.97,23.99,23.96,23.98,1758704.0,21.9129,21.9312,21.9037,21.922,1758704.0
2016-06-20 12:50:00,23.98,24.0,23.97,23.99,1228740.0,21.922,21.9403,21.9129,21.9312,1228740.0
2016-06-20 13:00:00,23.99,24.01,23.99,23.99,1619580.0,21.9312,21.9495,21.9312,21.9312,1619580.0
2016-06-20 13:10:00,23.99,23.99,23.96,23.97,1960032.0,21.9312,21.9312,21.9037,21.9129,1960032.0
2016-06-20 13:20:00,23.96,23.99,23.96,23.98,1837068.0,21.9037,21.9312,21.9037,21.922,1837068.0
2016-06-20 13:30:00,23.98,24.0,23.97,23.99,1240124.0,21.922,21.9403,21.9129,21.9312,1240124.0
2016-06-20 13:40:00,23.99,24.02,23.99,24.0,1563784.0,21.9312,21.9586,21.9312,21.9403,1563784.0
2016-06-20 13:50:00,24.0,24.02,23.99,23.99,1620476.0,21.9403,21.9586,21.9312,21.9312,1620476.0
2016-06-20 14:00:00,23.99,24.0,23.98,23.98,1937108.0,21.9312,21.9403,21.922,21.922,1937108.0
2016-06-20 14:10:00,23.98,23.99,23.97,23.98,1628308.0,21.922,21.9312,21.9129,21.922,1628308.0
2016-06-20 14:20:00,23.98,23.98,23.94,23.95,1420656.0,21.922,21.922,21.8855,21.8946,1420656.0
2016-06-20 14:30:00,23.95,23.98,23.94,23.97,1628020.0,21.8946,21.922,21.8855,21.9129,1628020.0
2016-06-20 14:40:00,23.97,23.99,23.96,23.99,1623084.0,21.9129,21.9312,21.9037,21.9312,1623084.0
2016-06-20 14:50:00,23.99,24.0,23.97,23.97,1616764.0,21.9312,21.9403,21.9129,21.9129,1616764.0
2016-06-20 15:00:00,23.97,23.97,23.94,23.96,2153676.0,21.9129,21.9129,21.8855,21.9037,2153676.0
2016-06-20 15:10:00,23.96,23.96,23.89,23.9,2992664.0,21.9037,21.9037,21.8398,21.8489,2992664.0
2016-06-20 15:20:00,23.9,23.91,23.82,23.82,4432324.0,21.8489,21.858,21.7758,21.7758,4432324.0
2016-06-20 15:30:00,23.82,23.87,23.82,23.86,3204112.0,21.7758,21.8215,21.7758,21.8123,3204112.0
2016-06-20 15:40:00,23.86,23.88,23.81,23.81,3512056.0,21.8123,21.8306,21.7666,21.7666,3512056.0
2016-06-20 15:50:00,23.81,23.81,23.76,23.78,7995268.0,21.7666,21.7666,21.7209,21.7392,7995268.0
2016-06-21 09:30:00,23.74,23.99,23.67,23.97,13240172.0,21.7026,21.9312,21.6386,21.9129,13240172.0
2016-06-21 09:40:00,23.97,24.01,23.94,23.96,7457192.0,21.9129,21.9495,21.8855,21.9037,7457192.0
2016-06-21 09:50:00,23.96,24.04,23.96,24.03,5446464.0,21.9037,21.9769,21.9037,21.9677,5446464.0
2016-06-21 10:00:00,24.03,24.03,23.93,23.94,5719868.0,21.9677,21.9677,21.8763,21.8855,5719868.0
2016-06-21 10:10:00,23.94,24.0,23.92,23.99,3905372.0,21.8855,21.9403,21.8672,21.9312,3905372.0
2016-06-21 10:20:00,23.99,24.02,23.93,24.0,3994900.0,21.9312,21.9586,21.8763,21.9403,3994900.0
2016-06-21 10:30:00,24.0,24.03,23.97,23.99,3527560.0,21.9403,21.9677,21.9129,21.9312,3527560.0
2016-06-21 10:40:00,23.99,24.03,23.98,24.0,3071972.0,21.9312,21.9677,21.922,21.9403,3071972.0
2016-06-21 10:50:00,24.0,24.0,23.97,23.98,3248660.0,21.9403,21.9403,21.9129,21.922,3248660.0
2016-06-21 11:00:00,23.98,24.05,23.97,24.04,3556624.0,21.922,21.986,21.9129,21.9769,3556624.0
2016-06-21 11:10:00,24.04,24.08,24.03,24.06,3346656.0,21.9769,22.0134,21.9677,21.9952,3346656.0
2016-06-21 11:20:00,24.07,24.07,24.03,24.03,2202548.0,22.0043,22.0043,21.9677,21.9677,2202548.0
2016-06-21 11:30:00,24.03,24.06,24.01,24.05,2502848.0,21.9677,21.9952,21.9495,21.986,2502848.0
2016-06-21 11:40:00,24.05,24.07,24.03,24.06,1615968.0,21.986,22.0043,21.9677,21.9952,1615968.0
2016-06-21 11:50:00,24.06,24.08,24.05,24.07,1856028.0,21.9952,22.0134,21.986,22.0043,1856028.0
2016-06-21 12:00:00,24.07,24.07,24.03,24.06,1987292.0,22.0043,22.0043,21.9677,21.9952,1987292.0
2016-06-21 12:10:00,24.06,24.06,24.02,24.03,1861748.0,21.9952,21.9952,21.9586,21.9677,1861748.0
2016-06-21 12:20:00,24.03,24.08,24.03,24.08,2327420.0,21.9677,22.0134,21.9677,22.0134,2327420.0
2016-06-21 12:30:00,24.08,24.09,24.04,24.05,2700396.0,22.0134,22.0226,21.9769,21.986,2700396.0
2016-06-21 12:40:00,24.05,24.05,24.01,24.02,2300288.0,21.986,21.986,21.9495,21.9586,2300288.0
2016-06-21 12:50:00,24.02,24.04,24.0,24.02,2332784.0,21.9586,21.9769,21.9403,21.9586,2332784.0
2016-06-21 13:00:00,24.02,24.06,24.02,24.05,1439936.0,21.9586,21.9952,21.9586,21.986,1439936.0
2016-06-21 13:10:00,24.05,24.05,24.02,24.02,1332260.0,21.986,21.986,21.9586,21.9586,1332260.0
2016-06-21 13:20:00,24.03,24.03,24.0,24.03,1978100.0,21.9677,21.9677,21.9403,21.9677,1978100.0
2016-06-21 13:30:00,24.03,24.03,23.96,23.97,3037124.0,21.9677,21.9677,21.9037,21.9129,3037124.0
2016-06-21 13:40:00,23.97,23.98,23.95,23.96,1753700.0,21.9129,21.922,21.8946,21.9037,1753700.0
2016-06-21 13:50:00,23.96,23.99,23.95,23.98,1916076.0,21.9037,21.9312,21.8946,21.922,1916076.0
2016-06-21 14:00:00,23.98,24.01,23.96,24.0,2069636.0,21.922,21.9495,21.9037,21.9403,2069636.0
2016-06-21 14:10:00,24.0,24.02,24.0,24.02,1362112.0,21.9403,21.9586,21.9403,21.9586,1362112.0
2016-06-21 14:20:00,24.02,24.03,24.0,24.01,1577280.0,21.9586,21.9677,21.9403,21.9495,1577280.0
2016-06-21 14:30:00,24.01,24.07,24.0,24.06,2163900.0,21.9495,22.0043,21.9403,21.9952,2163900.0
2016-06-21 14:40:00,24.06,24.07,24.04,24.06,1991708.0,21.9952,22.0043,21.9769,21.9952,1991708.0
2016-06-21 14:50:00,24.05,24.06,24.04,24.04,1540364.0,21.986,21.9952,21.9769,21.9769,1540364.0
2016-06-21 15:00:00,24.04,24.04,24.0,24.0,2307696.0,21.9769,21.9769,21.9403,21.9403,2307696.0
2016-06-21 15:10:00,24.0,24.05,24.0,24.05,2325276.0,21.9403,21.986,21.9403,21.986,2325276.0
2016-06-21 15:20:00,24.05,24.07,24.03,24.06,2522552.0,21.986,22.0043,21.9677,21.9952,2522552.0
2016-06-21 15:30:00,24.06,24.07,24.03,24.07,3216660.0,21.9952,22.0043,21.9677,22.0043,3216660.0
2016-06-21 15:40:00,24.07,24.07,24.02,24.02,2987952.0,22.0043,22.0043,21.9586,21.9586,2987952.0
2016-06-21 15:50:00,24.02,24.04,23.98,23.98,8160312.0,21.9586,21.9769,21.922,21.922,8160312.0
2016-06-22 09:30:00,24.06,24.18,24.06,24.16,6942204.0,21.9952,22.1049,21.9952,22.0866,6942204.0
2016-06-22 09:40:00,24.17,24.22,24.16,24.19,4937900.0,22.0957,22.1414,22.0866,22.114,4937900.0
2016-06-22 09:50:00,24.19,24.21,24.15,24.15,2625428.0,22.114,22.1323,22.0774,22.0774,2625428.0
2016-06-22 10:00:00,24.16,24.18,24.11,24.15,2826400.0,22.0866,22.1049,22.0409,22.0774,2826400.0
2016-06-22 10:10:00,24.15,24.19,24.14,24.15,2789956.0,22.0774,22.114,22.0683,22.0774,2789956.0
2016-06-22 10:20:00,24.15,24.16,24.11,24.14,2439816.0,22.0774,22.0866,22.0409,22.0683,2439816.0
2016-06-22 10:30:00,24.14,24.17,24.11,24.16,2497796.0,22.0683,22.0957,22.0409,22.0866,2497796.0
2016-06-22 10:40:00,24.16,24.2,24.15,24.19,2029036.0,22.0866,22.1231,22.0774,22.114,2029036.0
2016-06-22 10:50:00,24.19,24.22,24.17,24.19,2616196.0,22.114,22.1414,22.0957,22.114,2616196.0
2016-06-22 11:00:00,24.19,24.21,24.16,24.16,1557408.0,22.114,22.1323,22.0866,22.0866,1557408.0
2016-06-22 11:10:00,24.16,24.18,24.14,24.17,1650948.0,22.0866,22.1049,22.0683,22.0957,1650948.0
2016-06-22 11:20:00,24.17,24.18,24.16,24.17,1209600.0,22.0957,22.1049,22.0866,22.0957,1209600.0
2016-06-22 11:30:00,24.17,24.17,24.11,24.13,2451636.0,22.0957,22.0957,22.0409,22.0592,2451636.0
2016-06-22 11:40:00,24.13,24.14,24.1,24.1,2259252.0,22.0592,22.0683,22.0317,22.0317,2259252.0
2016-06-22 11:50:00,24.1,24.1,24.08,24.09,2279104.0,22.0317,22.0317,22.0134,22.0226,2279104.0
2016-06-22 12:00:00,24.09,24.1,24.04,24.04,3068628.0,22.0226,22.0317,21.9769,21.9769,3068628.0
2016-06-22 12:10:00,24.04,24.06,23.98,24.0,3034580.0,21.9769,21.9952,21.922,21.9403,3034580.0
2016-06-22 12:20:00,23.99,24.0,23.91,23.96,3891016.0,21.9312,21.9403,21.858,21.9037,3891016.0
2016-06-22 12:30:00,23.96,23.96,23.92,23.94,2362500.0,21.9037,21.9037,21.8672,21.8855,2362500.0
2016-06-22 12:40:00,23.94,23.95,23.89,23.92,2507796.0,21.8855,21.8946,21.8398,21.8672,2507796.0
2016-06-22 12:50:00,23.92,23.95,23.91,23.94,2688304.0,21.8672,21.8946,21.858,21.8855,2688304.0
2016-06-22 13:00:00,23.94,23.94,23.86,23.86,3313492.0,21.8855,21.8855,21.8123,21.8123,3313492.0
2016-06-22 13:10:00,23.86,23.9,23.85,23.89,2120620.0,21.8123,21.8489,21.8032,21.8398,2120620.0
2016-06-22 13:20:00,23.89,23.89,23.84,23.88,2287940.0,21.8398,21.8398,21.794,21.8306,2287940.0
2016-06-22 13:30:00,23.88,23.9,23.86,23.9,2018024.0,21.8306,21.8489,21.8123,21.8489,2018024.0
2016-06-22 13:40:00,23.9,23.93,23.87,23.92,2008008.0,21.8489,21.8763,21.8215,21.8672,2008008.0
2016-06-22 13:50:00,23.92,23.96,23.91,23.93,2110740.0,21.8672,21.9037,21.858,21.8763,2110740.0
2016-06-22 14:00:00,23.93,23.96,23.92,23.92,1470152.0,21.8763,21.9037,21.8672,21.8672,1470152.0
2016-06-22 14:10:00,23.92,23.96,23.91,23.95,1391572.0,21.8672,21.9037,21.858,21.8946,1391572.0
2016-06-22 14:20:00,23.95,23.96,23.93,23.95,1121676.0,21.8946,21.9037,21.8763,21.8946,1121676.0
2016-06-22 14:30:00,23.95,23.96,23.91,23.92,1388652.0,21.8946,21.9037,21.858,21.8672,1388652.0
2016-06-22 14:40:00,23.92,23.92,23.9,23.91,1394784.0,21.8672,21.8672,21.8489,21.858,1394784.0
2016-06-22 14:50:00,23.92,23.94,23.91,23.92,1385972.0,21.8672,21.8855,21.858,21.8672,1385972.0
2016-06-22 15:00:00,23.92,23.96,23.91,23.92,2010844.0,21.8672,21.9037,21.858,21.8672,2010844.0
2016-06-22 15:10:00,23.92,23.93,23.9,23.9,1885448.0,21.8672,21.8763,21.8489,21.8489,1885448.0
2016-06-22 15:20:00,23.9,23.91,23.88,23.88,2151484.0,21.8489,21.858,21.8306,21.8306,2151484.0
2016-06-22 15:30:00,23.88,23.94,23.88,23.93,2363656.0,21.8306,21.8855,21.8306,21.8763,2363656.0
2016-06-22 15:40:00,23.93,23.94,23.87,23.87,2829488.0,21.8763,21.8855,21.8215,21.8215,2829488.0
2016-06-22 15:50:00,23.87,23.89,23.84,23.89,6363548.0,21.8215,21.8398,21.794,21.8398,6363548.0
2016-06-23 09:30:00,23.99,24.03,23.86,23.9,9543384.0,21.9312,21.9677,21.8123,21.8489,9543384.0
2016-06-23 09:40:00,23.89,23.91,23.81,23.91,5256888.0,21.8398,21.858,21.7666,21.858,5256888.0
2016-06-23 09:50:00,23.91,23.93,23.82,23.92,4825128.0,21.858,21.8763,21.7758,21.8672,4825128.0
2016-06-23 10:00:00,23.92,23.98,23.9,23.96,3443832.0,21.8672,21.922,21.8489,21.9037,3443832.0
2016-06-23 10:10:00,23.97,23.97,23.92,23.93,3601368.0,21.9129,21.9129,21.8672,21.8763,3601368.0
2016-06-23 10:20:00,23.93,23.99,23.91,23.97,3525360.0,21.8763,21.9312,21.858,21.9129,3525360.0
2016-06-23 10:30:00,23.97,23.98,23.93,23.95,3423820.0,21.9129,21.922,21.8763,21.8946,3423820.0
2016-06-23 10:40:00,23.95,23.96,23.93,23.95,2141680.0,21.8946,21.9037,21.8763,21.8946,2141680.0
2016-06-23 10:50:00,23.95,24.0,23.94,23.99,3781428.0,21.8946,21.9403,21.8855,21.9312,3781428.0
2016-06-23 11:00:00,23.99,24.0,23.98,23.99,2616824.0,21.9312,21.9403,21.922,21.9312,2616824.0
2016-06-23 11:10:00,23.99,24.0,23.95,23.95,2470172.0,21.9312,21.9403,21.8946,21.8946,2470172.0
2016-06-23 11:20:00,23.95,23.95,23.91,23.92,3477168.0,21.8946,21.8946,21.858,21.8672,3477168.0
2016-06-23 11:30:00,23.92,23.94,23.92,23.93,2269272.0,21.8672,21.8855,21.8672,21.8763,2269272.0
2016-06-23 11:40:00,23.93,23.94,23.9,23.93,1900988.0,21.8763,21.8855,21.8489,21.8763,1900988.0
2016-06-23 11:50:00,23.93,23.95,23.93,23.94,1727176.0,21.8763,21.8946,21.8763,21.8855,1727176.0
2016-06-23 12:00:00,23.94,23.95,23.91,23.92,1812296.0,21.8855,21.8946,21.858,21.8672,1812296.0
2016-06-23 12:10:00,23.92,23.94,23.91,23.93,1166156.0,21.8672,21.8855,21.858,21.8763,1166156.0
2016-06-23 12:20:00,23.93,23.95,23.93,23.94,1178896.0,21.8763,21.8946,21.8763,21.8855,1178896.0
2016-06-23 12:30:00,23.94,23.94,23.93,23.93,1308932.0,21.8855,21.8855,21.8763,21.8763,1308932.0
2016-06-23 12:40:00,23.93,23.95,23.91,23.93,1574328.0,21.8763,21.8946,21.858,21.8763,1574328.0
2016-06-23 12:50:00,23.92,23.93,23.91,23.93,1265268.0,21.8672,21.8763,21.858,21.8763,1265268.0
2016-06-23 13:00:00,23.93,23.94,23.92,23.93,1319844.0,21.8763,21.8855,21.8672,21.8763,1319844.0
2016-06-23 13:10:00,23.93,23.94,23.9,23.93,1719264.0,21.8763,21.8855,21.8489,21.8763,1719264.0
2016-06-23 13:20:00,23.93,23.95,23.91,23.92,1052936.0,21.8763,21.8946,21.858,21.8672,1052936.0
2016-06-23 13:30:00,23.92,23.93,23.91,23.92,1062460.0,21.8672,21.8763,21.858,21.8672,1062460.0
2016-06-23 13:40:00,23.92,23.93,23.91,23.92,1318892.0,21.8672,21.8763,21.858,21.8672,1318892.0
2016-06-23 13:50:00,23.92,23.95,23.91,23.95,1445008.0,21.8672,21.8946,21.858,21.8946,1445008.0
2016-06-23 14:00:00,23.95,23.95,23.93,23.94,1792288.0,21.8946,21.8946,21.8763,21.8855,1792288.0
2016-06-23 14:10:00,23.94,23.95,23.92,23.92,1621612.0,21.8855,21.8946,21.8672,21.8672,1621612.0
2016-06-23 14:20:00,23.92,23.93,23.89,23.9,2237948.0,21.8672,21.8763,21.8398,21.8489,2237948.0
2016-06-23 14:30:00,23.89,23.91,23.88,23.9,1919728.0,21.8398,21.858,21.8306,21.8489,1919728.0
2016-06-23 14:40:00,23.9,23.92,23.89,23.9,1772156.0,21.8489,21.8672,21.8398,21.8489,1772156.0
2016-06-23 14:50:00,23.9,23.92,23.88,23.88,1923360.0,21.8489,21.8672,21.8306,21.8306,1923360.0
2016-06-23 15:00:00,23.88,23.9,23.87,23.87,2239080.0,21.8306,21.8489,21.8215,21.8215,2239080.0
2016-06-23 15:10:00,23.87,23.88,23.86,23.88,2452756.0,21.8215,21.8306,21.8123,21.8306,2452756.0
2016-06-23 15:20:00,23.88,23.88,23.85,23.86,2247152.0,21.8306,21.8306,21.8032,21.8123,2247152.0
2016-06-23 15:30:00,23.86,23.88,23.85,23.87,2884208.0,21.8123,21.8306,21.8032,21.8215,2884208.0
2016-06-23 15:40:00,23.87,23.95,23.87,23.93,5201556.0,21.8215,21.8946,21.8215,21.8763,5201556.0
2016-06-23 15:50:00,23.93,24.07,23.93,24.02,10092208.0,21.8763,22.0043,21.8763,21.9586,10092208.0
2016-06-24 09:30:00,23.23,23.59,23.16,23.55,22544464.0,21.2364,21.5655,21.1724,21.5289,22544464.0
2016-06-24 09:40:00,23.55,23.63,23.48,23.57,9532948.0,21.5289,21.6021,21.4649,21.5472,9532948.0
2016-06-24 09:50:00,23.57,23.67,23.51,23.57,6624640.0,21.5472,21.6386,21.4924,21.5472,6624640.0
2016-06-24 10:00:00,23.57,23.62,23.53,23.57,6238224.0,21.5472,21.5929,21.5106,21.5472,6238224.0
2016-06-24 10:10:00,23.57,23.61,23.46,23.47,6965404.0,21.5472,21.5838,21.4467,21.4558,6965404.0
2016-06-24 10:20:00,23.47,23.5,23.43,23.48,5322264.0,21.4558,21.4832,21.4192,21.4649,5322264.0
2016-06-24 10:30:00,23.48,23.52,23.45,23.52,4602508.0,21.4649,21.5015,21.4375,21.5015,4602508.0
2016-06-24 10:40:00,23.52,23.52,23.46,23.47,4541784.0,21.5015,21.5015,21.4467,21.4558,4541784.0
2016-06-24 10:50:00,23.47,23.5,23.45,23.46,4142628.0,21.4558,21.4832,21.4375,21.4467,4142628.0
2016-06-24 11:00:00,23.46,23.48,23.43,23.47,4622092.0,21.4467,21.4649,21.4192,21.4558,4622092.0
2016-06-24 11:10:00,23.47,23.47,23.42,23.43,3486712.0,21.4558,21.4558,21.4101,21.4192,3486712.0
2016-06-24 11:20:00,23.43,23.47,23.39,23.46,4005948.0,21.4192,21.4558,21.3827,21.4467,4005948.0
2016-06-24 11:30:00,23.46,23.56,23.45,23.54,4530352.0,21.4467,21.5381,21.4375,21.5198,4530352.0
2016-06-24 11:40:00,23.54,23.59,23.5,23.52,3656500.0,21.5198,21.5655,21.4832,21.5015,3656500.0
2016-06-24 11:50:00,23.52,23.54,23.5,23.53,3035096.0,21.5015,21.5198,21.4832,21.5106,3035096.0
2016-06-24 12:00:00,23.53,23.55,23.47,23.47,2913916.0,21.5106,21.5289,21.4558,21.4558,2913916.0
2016-06-24 12:10:00,23.47,23.49,23.45,23.48,2964216.0,21.4558,21.4741,21.4375,21.4649,2964216.0
2016-06-24 12:20:00,23.48,23.49,23.45,23.46,2222360.0,21.4649,21.4741,21.4375,21.4467,2222360.0
2016-06-24 12:30:00,23.46,23.48,23.45,23.45,2532932.0,21.4467,21.4649,21.4375,21.4375,2532932.0
2016-06-24 12:40:00,23.45,23.46,23.39,23.41,3067708.0,21.4375,21.4467,21.3827,21.4009,3067708.0
2016-06-24 12:50:00,23.41,23.43,23.39,23.41,3586512.0,21.4009,21.4192,21.3827,21.4009,3586512.0
2016-06-24 13:00:00,23.42,23.45,23.39,23.4,2727132.0,21.4101,21.4375,21.3827,21.3918,2727132.0
2016-06-24 13:10:00,23.4,23.48,23.4,23.45,2495908.0,21.3918,21.4649,21.3918,21.4375,2495908.0
2016-06-24 13:20:00,23.45,23.46,23.41,23.43,1810580.0,21.4375,21.4467,21.4009,21.4192,1810580.0
2016-06-24 13:30:00,23.43,23.46,23.42,23.44,2735012.0,21.4192,21.4467,21.4101,21.4284,2735012.0
2016-06-24 13:40:00,23.44,23.44,23.39,23.41,2888060.0,21.4284,21.4284,21.3827,21.4009,2888060.0
2016-06-24 13:50:00,23.41,23.43,23.39,23.41,3214428.0,21.4009,21.4192,21.3827,21.4009,3214428.0
2016-06-24 14:00:00,23.41,23.43,23.4,23.42,1965168.0,21.4009,21.4192,21.3918,21.4101,1965168.0
2016-06-24 14:10:00,23.42,23.43,23.37,23.38,3684140.0,21.4101,21.4192,21.3644,21.3735,3684140.0
2016-06-24 14:20:00,23.37,23.38,23.32,23.34,3652560.0,21.3644,21.3735,21.3187,21.337,3652560.0
2016-06-24 14:30:00,23.34,23.34,23.29,23.31,4155316.0,21.337,21.337,21.2912,21.3095,4155316.0
2016-06-24 14:40:00,23.31,23.32,23.25,23.32,4393028.0,21.3095,21.3187,21.2547,21.3187,4393028.0
2016-06-24 14:50:00,23.32,23.36,23.29,23.31,3997996.0,21.3187,21.3552,21.2912,21.3095,3997996.0
2016-06-24 15:00:00,23.31,23.35,23.26,23.27,3397984.0,21.3095,21.3461,21.2638,21.273,3397984.0
2016-06-24 15:10:00,23.27,23.27,23.2,23.21,6215492.0,21.273,21.273,21.209,21.2181,6215492.0
2016-06-24 15:20:00,23.21,23.27,23.21,23.24,5730240.0,21.2181,21.273,21.2181,21.2455,5730240.0
2016-06-24 15:30:00,23.23,23.31,23.22,23.24,5576032.0,21.2364,21.3095,21.2273,21.2455,5576032.0
2016-06-24 15:40:00,23.24,23.34,23.23,23.32,6973628.0,21.2455,21.337,21.2364,21.3187,6973628.0
2016-06-24 15:50:00,23.32,23.47,23.32,23.34,19680080.0,21.3187,21.4558,21.3187,21.337,19680080.0
2016-06-27 09:30:00,23.27,23.27,23.07,23.11,13098228.0,21.273,21.273,21.0901,21.1267,13098228.0
2016-06-27 09:40:00,23.11,23.11,22.95,22.99,11034884.0,21.1267,21.1267,20.9804,21.017,11034884.0
2016-06-27 09:50:00,22.99,23.05,22.99,23.03,5191964.0,21.017,21.0718,21.017,21.0536,5191964.0
2016-06-27 10:00:00,23.03,23.1,22.99,23.0,5587652.0,21.0536,21.1175,21.017,21.0261,5587652.0
2016-06-27 10:10:00,23.0,23.07,22.99,23.04,4484048.0,21.0261,21.0901,21.017,21.0627,4484048.0
2016-06-27 10:20:00,23.04,23.09,22.99,23.0,5108488.0,21.0627,21.1084,21.017,21.0261,5108488.0
2016-06-27 10:30:00,23.0,23.05,22.99,23.0,4857636.0,21.0261,21.0718,21.017,21.0261,4857636.0
2016-06-27 10:40:00,23.0,23.05,22.96,22.96,4914268.0,21.0261,21.0718,20.9896,20.9896,4914268.0
2016-06-27 10:50:00,22.96,22.98,22.93,22.93,4803748.0,20.9896,21.0078,20.9621,20.9621,4803748.0
2016-06-27 11:00:00,22.94,23.02,22.91,23.0,4535892.0,20.9713,21.0444,20.9439,21.0261,4535892.0
2016-06-27 11:10:00,23.0,23.0,22.92,22.94,3354516.0,21.0261,21.0261,20.953,20.9713,3354516.0
2016-06-27 11:20:00,22.94,22.97,22.9,22.97,3862128.0,20.9713,20.9987,20.9347,20.9987,3862128.0
2016-06-27 11:30:00,22.97,23.02,22.95,23.01,4337296.0,20.9987,21.0444,20.9804,21.0353,4337296.0
2016-06-27 11:40:00,23.01,23.02,22.97,23.0,3459688.0,21.0353,21.0444,20.9987,21.0261,3459688.0
2016-06-27 11:50:00,23.0,23.02,22.98,23.0,3072880.0,21.0261,21.0444,21.0078,21.0261,3072880.0
2016-06-27 12:00:00,23.0,23.01,22.97,22.98,2983368.0,21.0261,21.0353,20.9987,21.0078,2983368.0
2016-06-27 12:10:00,22.98,23.03,22.97,23.02,2448732.0,21.0078,21.0536,20.9987,21.0444,2448732.0
2016-06-27 12:20:00,23.02,23.05,23.0,23.03,2177952.0,21.0444,21.0718,21.0261,21.0536,2177952.0
2016-06-27 12:30:00,23.04,23.04,22.98,22.99,1912312.0,21.0627,21.0627,21.0078,21.017,1912312.0
2016-06-27 12:40:00,22.98,22.99,22.95,22.97,2239904.0,21.0078,21.017,20.9804,20.9987,2239904.0
2016-06-27 12:50:00,22.96,22.98,22.94,22.98,2738196.0,20.9896,21.0078,20.9713,21.0078,2738196.0
2016-06-27 13:00:00,22.98,22.99,22.96,22.96,1885912.0,21.0078,21.017,20.9896,20.9896,1885912.0
2016-06-27 13:10:00,22.96,23.02,22.95,23.01,1748920.0,20.9896,21.0444,20.9804,21.0353,1748920.0
2016-06-27 13:20:00,23.0,23.03,22.99,23.0,1688224.0,21.0261,21.0536,21.017,21.0261,1688224.0
2016-06-27 13:30:00,23.0,23.02,22.93,22.96,2194360.0,21.0261,21.0444,20.9621,20.9896,2194360.0
2016-06-27 13:40:00,22.95,22.97,22.9,22.91,3312052.0,20.9804,20.9987,20.9347,20.9439,3312052.0
2016-06-27 13:50:00,22.91,22.97,22.9,22.95,3194740.0,20.9439,20.9987,20.9347,20.9804,3194740.0
2016-06-27 14:00:00,22.94,22.96,22.92,22.92,2386936.0,20.9713,20.9896,20.953,20.953,2386936.0
2016-06-27 14:10:00,22.92,22.94,22.89,22.91,2390452.0,20.953,20.9713,20.9256,20.9439,2390452.0
2016-06-27 14:20:00,22.91,22.95,22.9,22.95,2406264.0,20.9439,20.9804,20.9347,20.9804,2406264.0
2016-06-27 14:30:00,22.95,22.98,22.93,22.97,3393624.0,20.9804,21.0078,20.9621,20.9987,3393624.0
2016-06-27 14:40:00,22.97,22.98,22.89,22.9,2059936.0,20.9987,21.0078,20.9256,20.9347,2059936.0
2016-06-27 14:50:00,22.9,22.91,22.88,22.9,2889068.0,20.9347,20.9439,20.9164,20.9347,2889068.0
2016-06-27 15:00:00,22.9,22.95,22.89,22.92,2714560.0,20.9347,20.9804,20.9256,20.953,2714560.0
2016-06-27 15:10:00,22.92,22.96,22.91,22.91,2442516.0,20.953,20.9896,20.9439,20.9439,2442516.0
2016-06-27 15:20:00,22.91,22.93,22.88,22.91,3366212.0,20.9439,20.9621,20.9164,20.9439,3366212.0
2016-06-27 15:30:00,22.91,23.06,22.9,23.06,4842748.0,20.9439,21.081,20.9347,21.081,4842748.0
2016-06-27 15:40:00,23.06,23.07,23.01,23.05,6072300.0,21.081,21.0901,21.0353,21.0718,6072300.0
2016-06-27 15:50:00,23.05,23.05,23.0,23.01,7081144.0,21.0718,21.0718,21.0261,21.0353,7081144.0
2016-06-28 09:30:00,23.22,23.27,23.13,23.17,13243496.0,21.2273,21.273,21.145,21.1815,13243496.0
2016-06-28 09:40:00,23.18,23.25,23.17,23.22,6589240.0,21.1907,21.2547,21.1815,21.2273,6589240.0
2016-06-28 09:50:00,23.22,23.24,23.21,23.23,5700920.0,21.2273,21.2455,21.2181,21.2364,5700920.0
2016-06-28 10:00:00,23.23,23.24,23.19,23.2,4069720.0,21.2364,21.2455,21.1998,21.209,4069720.0
2016-06-28 10:10:00,23.2,23.22,23.2,23.22,3369184.0,21.209,21.2273,21.209,21.2273,3369184.0
2016-06-28 10:20:00,23.22,23.24,23.2,23.21,3284708.0,21.2273,21.2455,21.209,21.2181,3284708.0
2016-06-28 10:30:00,23.21,23.22,23.15,23.15,3612120.0,21.2181,21.2273,21.1633,21.1633,3612120.0
2016-06-28 10:40:00,23.15,23.16,23.11,23.11,4359528.0,21.1633,21.1724,21.1267,21.1267,4359528.0
2016-06-28 10:50:00,23.11,23.16,23.11,23.13,2744712.0,21.1267,21.1724,21.1267,21.145,2744712.0
2016-06-28 11:00:00,23.13,23.15,23.11,23.11,2584884.0,21.145,21.1633,21.1267,21.1267,2584884.0
2016-06-28 11:10:00,23.11,23.12,23.07,23.11,4186676.0,21.1267,21.1358,21.0901,21.1267,4186676.0
2016-06-28 11:20:00,23.11,23.13,23.04,23.04,2831596.0,21.1267,21.145,21.0627,21.0627,2831596.0
2016-06-28 11:30:00,23.04,23.07,23.04,23.06,3207272.0,21.0627,21.0901,21.0627,21.081,3207272.0
2016-06-28 11:40:00,23.06,23.12,23.05,23.1,2304408.0,21.081,21.1358,21.0718,21.1175,2304408.0
2016-06-28 11:50:00,23.1,23.15,23.09,23.14,2188756.0,21.1175,21.1633,21.1084,21.1541,2188756.0
2016-06-28 12:00:00,23.14,23.15,23.12,23.14,2109400.0,21.1541,21.1633,21.1358,21.1541,2109400.0
2016-06-28 12:10:00,23.14,23.15,23.13,23.13,1453796.0,21.1541,21.1633,21.145,21.145,1453796.0
2016-06-28 12:20:00,23.13,23.14,23.09,23.11,2090116.0,21.145,21.1541,21.1084,21.1267,2090116.0
2016-06-28 12:30:00,23.11,23.14,23.1,23.14,2086072.0,21.1267,21.1541,21.1175,21.1541,2086072.0
2016-06-28 12:40:00,23.14,23.15,23.1,23.12,2670280.0,21.1541,21.1633,21.1175,21.1358,2670280.0
2016-06-28 12:50:00,23.12,23.18,23.11,23.18,2378756.0,21.1358,21.1907,21.1267,21.1907,2378756.0
2016-06-28 13:00:00,23.18,23.18,23.12,23.13,2700340.0,21.1907,21.1907,21.1358,21.145,2700340.0
2016-06-28 13:10:00,23.13,23.18,23.12,23.15,2181444.0,21.145,21.1907,21.1358,21.1633,2181444.0
2016-06-28 13:20:00,23.15,23.18,23.14,23.15,1643860.0,21.1633,21.1907,21.1541,21.1633,1643860.0
2016-06-28 13:30:00,23.15,23.2,23.14,23.19,2571600.0,21.1633,21.209,21.1541,21.1998,2571600.0
2016-06-28 13:40:00,23.19,23.21,23.19,23.21,2410584.0,21.1998,21.2181,21.1998,21.2181,2410584.0
2016-06-28 13:50:00,23.21,23.22,23.2,23.2,1624468.0,21.2181,21.2273,21.209,21.209,1624468.0
2016-06-28 14:00:00,23.2,23.23,23.19,23.21,2067008.0,21.209,21.2364,21.1998,21.2181,2067008.0
2016-06-28 14:10:00,23.2,23.22,23.17,23.17,2351656.0,21.209,21.2273,21.1815,21.1815,2351656.0
2016-06-28 14:20:00,23.18,23.22,23.16,23.21,1827212.0,21.1907,21.2273,21.1724,21.2181,1827212.0
2016-06-28 14:30:00,23.21,23.28,23.21,23.25,4138696.0,21.2181,21.2821,21.2181,21.2547,4138696.0
2016-06-28 14:40:00,23.25,23.27,23.25,23.27,2152728.0,21.2547,21.273,21.2547,21.273,2152728.0
2016-06-28 14:50:00,23.26,23.32,23.26,23.29,4192720.0,21.2638,21.3187,21.2638,21.2912,4192720.0
2016-06-28 15:00:00,23.29,23.3,23.28,23.29,2212188.0,21.2912,21.3004,21.2821,21.2912,2212188.0
2016-06-28 15:10:00,23.29,23.32,23.29,23.31,2777852.0,21.2912,21.3187,21.2912,21.3095,2777852.0
2016-06-28 15:20:00,23.31,23.39,23.3,23.38,4399112.0,21.3095,21.3827,21.3004,21.3735,4399112.0
2016-06-28 15:30:00,23.38,23.4,23.34,23.38,5438980.0,21.3735,21.3918,21.337,21.3735,5438980.0
2016-06-28 15:40:00,23.38,23.4,23.37,23.39,4475636.0,21.3735,21.3918,21.3644,21.3827,4475636.0
2016-06-28 15:50:00,23.39,23.42,23.36,23.4,8253976.0,21.3827,21.4101,21.3552,21.3918,8253976.0
2016-06-29 09:30:00,23.49,23.57,23.46,23.54,8574424.0,21.4741,21.5472,21.4467,21.5198,8574424.0
2016-06-29 09:40:00,23.54,23.62,23.5,23.62,6504968.0,21.5198,21.5929,21.4832,21.5929,6504968.0
2016-06-29 09:50:00,23.62,23.63,23.57,23.61,4217632.0,21.5929,21.6021,21.5472,21.5838,4217632.0
2016-06-29 10:00:00,23.61,23.61,23.5,23.53,4929492.0,21.5838,21.5838,21.4832,21.5106,4929492.0
2016-06-29 10:10:00,23.53,23.57,23.46,23.49,4999180.0,21.5106,21.5472,21.4467,21.4741,4999180.0
2016-06-29 10:20:00,23.49,23.55,23.47,23.52,4531108.0,21.4741,21.5289,21.4558,21.5015,4531108.0
2016-06-29 10:30:00,23.52,23.56,23.47,23.47,3722540.0,21.5015,21.5381,21.4558,21.4558,3722540.0
2016-06-29 10:40:00,23.47,23.52,23.41,23.46,3840472.0,21.4558,21.5015,21.4009,21.4467,3840472.0
2016-06-29 10:50:00,23.46,23.47,23.41,23.43,2817600.0,21.4467,21.4558,21.4009,21.4192,2817600.0
2016-06-29 11:00:00,23.43,23.49,23.43,23.47,2694940.0,21.4192,21.4741,21.4192,21.4558,2694940.0
2016-06-29 11:10:00,23.47,23.5,23.46,23.48,2731120.0,21.4558,21.4832,21.4467,21.4649,2731120.0
2016-06-29 11:20:00,23.47,23.55,23.47,23.54,3373700.0,21.4558,21.5289,21.4558,21.5198,3373700.0
2016-06-29 11:30:00,23.54,23.55,23.5,23.51,2505824.0,21.5198,21.5289,21.4832,21.4924,2505824.0
2016-06-29 11:40:00,23.51,23.54,23.49,23.51,1977424.0,21.4924,21.5198,21.4741,21.4924,1977424.0
2016-06-29 11:50:00,23.51,23.58,23.51,23.58,2799804.0,21.4924,21.5564,21.4924,21.5564,2799804.0
2016-06-29 12:00:00,23.58,23.6,23.57,23.59,2455584.0,21.5564,21.5746,21.5472,21.5655,2455584.0
2016-06-29 12:10:00,23.59,23.61,23.57,23.61,2562592.0,21.5655,21.5838,21.5472,21.5838,2562592.0
2016-06-29 12:20:00,23.61,23.63,23.59,23.61,2772516.0,21.5838,21.6021,21.5655,21.5838,2772516.0
2016-06-29 12:30:00,23.61,23.61,23.57,23.6,1854444.0,21.5838,21.5838,21.5472,21.5746,1854444.0
2016-06-29 12:40:00,23.59,23.6,23.55,23.57,1773320.0,21.5655,21.5746,21.5289,21.5472,1773320.0
2016-06-29 12:50:00,23.57,23.58,23.53,23.55,1750712.0,21.5472,21.5564,21.5106,21.5289,1750712.0
2016-06-29 13:00:00,23.55,23.58,23.53,23.54,1429640.0,21.5289,21.5564,21.5106,21.5198,1429640.0
2016-06-29 13:10:00,23.54,23.57,23.54,23.56,1878284.0,21.5198,21.5472,21.5198,21.5381,1878284.0
2016-06-29 13:20:00,23.56,23.58,23.55,23.57,1602360.0,21.5381,21.5564,21.5289,21.5472,1602360.0
2016-06-29 13:30:00,23.57,23.58,23.56,23.57,1441360.0,21.5472,21.5564,21.5381,21.5472,1441360.0
2016-06-29 13:40:00,23.57,23.6,23.57,23.58,1655452.0,21.5472,21.5746,21.5472,21.5564,1655452.0
2016-06-29 13:50:00,23.58,23.61,23.58,23.59,1807324.0,21.5564,21.5838,21.5564,21.5655,1807324.0
2016-06-29 14:00:00,23.59,23.62,23.59,23.61,2051640.0,21.5655,21.5929,21.5655,21.5838,2051640.0
2016-06-29 14:10:00,23.61,23.62,23.58,23.58,2343756.0,21.5838,21.5929,21.5564,21.5564,2343756.0
2016-06-29 14:20:00,23.58,23.62,23.58,23.61,2025912.0,21.5564,21.5929,21.5564,21.5838,2025912.0
2016-06-29 14:30:00,23.61,23.62,23.6,23.61,1816604.0,21.5838,21.5929,21.5746,21.5838,1816604.0
2016-06-29 14:40:00,23.61,23.64,23.6,23.6,3173936.0,21.5838,21.6112,21.5746,21.5746,3173936.0
2016-06-29 14:50:00,23.6,23.61,23.58,23.6,2836744.0,21.5746,21.5838,21.5564,21.5746,2836744.0
2016-06-29 15:00:00,23.6,23.62,23.59,23.61,2309716.0,21.5746,21.5929,21.5655,21.5838,2309716.0
2016-06-29 15:10:00,23.62,23.63,23.61,23.62,2726528.0,21.5929,21.6021,21.5838,21.5929,2726528.0
2016-06-29 15:20:00,23.62,23.64,23.6,23.64,3105984.0,21.5929,21.6112,21.5746,21.6112,3105984.0
2016-06-29 15:30:00,23.64,23.64,23.6,23.6,3305140.0,21.6112,21.6112,21.5746,21.5746,3305140.0
2016-06-29 15:40:00,23.6,23.62,23.6,23.61,4530628.0,21.5746,21.5929,21.5746,21.5838,4530628.0
2016-06-29 15:50:00,23.61,23.62,23.58,23.6,7674948.0,21.5838,21.5929,21.5564,21.5746,7674948.0
2016-06-30 09:30:00,23.61,23.7,23.58,23.65,7800784.0,21.5838,21.6661,21.5564,21.6203,7800784.0
2016-06-30 09:40:00,23.65,23.68,23.63,23.64,4412300.0,21.6203,21.6478,21.6021,21.6112,4412300.0
2016-06-30 09:50:00,23.65,23.65,23.61,23.63,3966540.0,21.6203,21.6203,21.5838,21.6021,3966540.0
2016-06-30 10:00:00,23.63,23.67,23.59,23.67,3421036.0,21.6021,21.6386,21.5655,21.6386,3421036.0
2016-06-30 10:10:00,23.67,23.71,23.67,23.67,3791108.0,21.6386,21.6752,21.6386,21.6386,3791108.0
2016-06-30 10:20:00,23.67,23.69,23.62,23.63,2060376.0,21.6386,21.6569,21.5929,21.6021,2060376.0
2016-06-30 10:30:00,23.63,23.68,23.63,23.67,2323336.0,21.6021,21.6478,21.6021,21.6386,2323336.0
2016-06-30 10:40:00,23.67,23.71,23.64,23.71,2620028.0,21.6386,21.6752,21.6112,21.6752,2620028.0
2016-06-30 10:50:00,23.71,23.75,23.71,23.75,4041048.0,21.6752,21.7118,21.6752,21.7118,4041048.0
2016-06-30 11:00:00,23.75,23.83,23.74,23.83,3590320.0,21.7118,21.7849,21.7026,21.7849,3590320.0
2016-06-30 11:10:00,23.83,23.84,23.79,23.8,3302912.0,21.7849,21.794,21.7483,21.7575,3302912.0
2016-06-30 11:20:00,23.8,23.86,23.79,23.84,2721768.0,21.7575,21.8123,21.7483,21.794,2721768.0
2016-06-30 11:30:00,23.84,23.86,23.83,23.85,2874024.0,21.794,21.8123,21.7849,21.8032,2874024.0
2016-06-30 11:40:00,23.85,23.85,23.82,23.84,1874272.0,21.8032,21.8032,21.7758,21.794,1874272.0
2016-06-30 11:50:00,23.84,23.87,23.83,23.86,2317344.0,21.794,21.8215,21.7849,21.8123,2317344.0
2016-06-30 12:00:00,23.86,23.88,23.82,23.83,3851440.0,21.8123,21.8306,21.7758,21.7849,3851440.0
2016-06-30 12:10:00,23.83,23.85,23.81,23.84,2749348.0,21.7849,21.8032,21.7666,21.794,2749348.0
2016-06-30 12:20:00,23.84,23.9,23.84,23.86,2538156.0,21.794,21.8489,21.794,21.8123,2538156.0
2016-06-30 12:30:00,23.86,23.88,23.84,23.86,1936272.0,21.8123,21.8306,21.794,21.8123,1936272.0
2016-06-30 12:40:00,23.86,23.87,23.84,23.87,2251476.0,21.8123,21.8215,21.794,21.8215,2251476.0
2016-06-30 12:50:00,23.87,23.9,23.86,23.87,2647644.0,21.8215,21.8489,21.8123,21.8215,2647644.0
2016-06-30 13:00:00,23.88,23.89,23.86,23.87,1745408.0,21.8306,21.8398,21.8123,21.8215,1745408.0
2016-06-30 13:10:00,23.87,23.87,23.85,23.85,1666428.0,21.8215,21.8215,21.8032,21.8032,1666428.0
2016-06-30 13:20:00,23.85,23.86,23.84,23.86,1548308.0,21.8032,21.8123,21.794,21.8123,1548308.0
2016-06-30 13:30:00,23.86,23.87,23.84,23.86,1317456.0,21.8123,21.8215,21.794,21.8123,1317456.0
2016-06-30 13:40:00,23.86,23.87,23.84,23.85,2109200.0,21.8123,21.8215,21.794,21.8032,2109200.0
2016-06-30 13:50:00,23.85,23.87,23.84,23.87,1956408.0,21.8032,21.8215,21.794,21.8215,1956408.0
2016-06-30 14:00:00,23.87,23.9,23.86,23.89,2418008.0,21.8215,21.8489,21.8123,21.8398,2418008.0
2016-06-30 14:10:00,23.89,23.92,23.88,23.92,1839420.0,21.8398,21.8672,21.8306,21.8672,1839420.0
2016-06-30 14:20:00,23.92,23.94,23.9,23.91,2148244.0,21.8672,21.8855,21.8489,21.858,2148244.0
2016-06-30 14:30:00,23.91,23.93,23.9,23.91,1758440.0,21.858,21.8763,21.8489,21.858,1758440.0
2016-06-30 14:40:00,23.91,23.93,23.9,23.92,1706460.0,21.858,21.8763,21.8489,21.8672,1706460.0
2016-06-30 14:50:00,23.92,23.94,23.9,23.92,1783720.0,21.8672,21.8855,21.8489,21.8672,1783720.0
2016-06-30 15:00:00,23.92,23.93,23.9,23.92,2388984.0,21.8672,21.8763,21.8489,21.8672,2388984.0
2016-06-30 15:10:00,23.92,23.93,23.88,23.9,2136124.0,21.8672,21.8763,21.8306,21.8489,2136124.0
2016-06-30 15:20:00,23.9,23.94,23.89,23.92,2407308.0,21.8489,21.8855,21.8398,21.8672,2407308.0
2016-06-30 15:30:00,23.93,23.93,23.9,23.91,2868348.0,21.8763,21.8763,21.8489,21.858,2868348.0
2016-06-30 15:40:00,23.91,23.91,23.84,23.85,3826056.0,21.858,21.858,21.794,21.8032,3826056.0
2016-06-30 15:50:00,23.85,23.9,23.85,23.9,7688648.0,21.8032,21.8489,21.8032,21.8489,7688648.0
2016-07-01 09:30:00,23.87,23.94,23.83,23.89,5878524.0,21.8215,21.8855,21.7849,21.8398,5878524.0
2016-07-01 09:40:00,23.89,23.93,23.86,23.92,3327204.0,21.8398,21.8763,21.8123,21.8672,3327204.0
2016-07-01 09:50:00,23.92,23.97,23.92,23.93,3493052.0,21.8672,21.9129,21.8672,21.8763,3493052.0
2016-07-01 10:00:00,23.93,23.98,23.93,23.97,3556576.0,21.8763,21.922,21.8763,21.9129,3556576.0
2016-07-01 10:10:00,23.96,24.01,23.96,24.0,3389832.0,21.9037,21.9495,21.9037,21.9403,3389832.0
2016-07-01 10:20:00,24.0,24.01,23.99,24.0,2787860.0,21.9403,21.9495,21.9312,21.9403,2787860.0
2016-07-01 10:30:00,24.0,24.05,23.99,24.04,3090372.0,21.9403,21.986,21.9312,21.9769,3090372.0
2016-07-01 10:40:00,24.04,24.09,24.03,24.08,3092928.0,21.9769,22.0226,21.9677,22.0134,3092928.0
2016-07-01 10:50:00,24.08,24.09,24.06,24.08,2632408.0,22.0134,22.0226,21.9952,22.0134,2632408.0
2016-07-01 11:00:00,24.08,24.12,24.07,24.1,3067616.0,22.0134,22.05,22.0043,22.0317,3067616.0
2016-07-01 11:10:00,24.1,24.1,24.07,24.09,2205612.0,22.0317,22.0317,22.0043,22.0226,2205612.0
2016-07-01 11:20:00,24.09,24.11,24.06,24.06,3160420.0,22.0226,22.0409,21.9952,21.9952,3160420.0
2016-07-01 11:30:00,24.06,24.07,24.02,24.03,3422872.0,21.9952,22.0043,21.9586,21.9677,3422872.0
2016-07-01 11:40:00,24.03,24.05,24.01,24.05,2127240.0,21.9677,21.986,21.9495,21.986,2127240.0
2016-07-01 11:50:00,24.05,24.07,24.04,24.06,1410728.0,21.986,22.0043,21.9769,21.9952,1410728.0
2016-07-01 12:00:00,24.06,24.08,24.05,24.06,1384956.0,21.9952,22.0134,21.986,21.9952,1384956.0
2016-07-01 12:10:00,24.06,24.06,24.05,24.05,1333624.0,21.9952,21.9952,21.986,21.986,1333624.0
2016-07-01 12:20:00,24.06,24.06,24.02,24.04,1343572.0,21.9952,21.9952,21.9586,21.9769,1343572.0
2016-07-01 12:30:00,24.04,24.05,24.03,24.04,1072704.0,21.9769,21.986,21.9677,21.9769,1072704.0
2016-07-01 12:40:00,24.04,24.06,24.04,24.04,1449088.0,21.9769,21.9952,21.9769,21.9769,1449088.0
2016-07-01 12:50:00,24.04,24.05,24.03,24.04,1303444.0,21.9769,21.986,21.9677,21.9769,1303444.0
2016-07-01 13:00:00,24.04,24.06,24.03,24.04,1192696.0,21.9769,21.9952,21.9677,21.9769,1192696.0
2016-07-01 13:10:00,24.05,24.05,24.03,24.04,988272.0,21.986,21.986,21.9677,21.9769,988272.0
2016-07-01 13:20:00,24.04,24.04,23.98,23.99,1834020.0,21.9769,21.9769,21.922,21.9312,1834020.0
2016-07-01 13:30:00,23.98,24.01,23.97,23.97,1476116.0,21.922,21.9495,21.9129,21.9129,1476116.0
2016-07-01 13:40:00,23.97,24.0,23.96,23.99,1641880.0,21.9129,21.9403,21.9037,21.9312,1641880.0
2016-07-01 13:50:00,23.99,23.99,23.97,23.98,1148056.0,21.9312,21.9312,21.9129,21.922,1148056.0
2016-07-01 14:00:00,23.98,23.99,23.96,23.98,1143232.0,21.922,21.9312,21.9037,21.922,1143232.0
2016-07-01 14:10:00,23.98,23.99,23.96,23.98,1528664.0,21.922,21.9312,21.9037,21.922,1528664.0
2016-07-01 14:20:00,23.98,23.99,23.96,23.97,917332.0,21.922,21.9312,21.9037,21.9129,917332.0
2016-07-01 14:30:00,23.97,24.0,23.97,23.98,1070308.0,21.9129,21.9403,21.9129,21.922,1070308.0
2016-07-01 14:40:00,23.98,23.98,23.95,23.96,1619512.0,21.922,21.922,21.8946,21.9037,1619512.0
2016-07-01 14:50:00,23.96,23.98,23.95,23.98,1249704.0,21.9037,21.922,21.8946,21.922,1249704.0
2016-07-01 15:00:00,23.98,24.03,23.97,24.01,2139644.0,21.922,21.9677,21.9129,21.9495,2139644.0
2016-07-01 15:10:00,24.01,24.04,24.01,24.03,1564200.0,21.9495,21.9769,21.9495,21.9677,1564200.0
2016-07-01 15:20:00,24.03,24.03,24.0,24.02,1708396.0,21.9677,21.9677,21.9403,21.9586,1708396.0
2016-07-01 15:30:00,24.01,24.03,23.98,23.99,2301832.0,21.9495,21.9677,21.922,21.9312,2301832.0
2016-07-01 15:40:00,23.99,24.02,23.99,23.99,2347788.0,21.9312,21.9586,21.9312,21.9312,2347788.0
2016-07-01 15:50:00,23.99,24.02,23.97,23.98,6292816.0,21.9312,21.9586,21.9129,21.922,6292816.0
2016-07-05 09:30:00,23.85,23.85,23.71,23.71,9663968.0,21.8032,21.8032,21.6752,21.6752,9663968.0
2016-07-05 09:40:00,23.71,23.73,23.67,23.67,5770952.0,21.6752,21.6935,21.6386,21.6386,5770952.0
2016-07-05 09:50:00,23.67,23.73,23.66,23.71,3623536.0,21.6386,21.6935,21.6295,21.6752,3623536.0
2016-07-05 10:00:00,23.72,23.72,23.64,23.65,3292116.0,21.6843,21.6843,21.6112,21.6203,3292116.0
2016-07-05 10:10:00,23.65,23.67,23.64,23.64,2953376.0,21.6203,21.6386,21.6112,21.6112,2953376.0
2016-07-05 10:20:00,23.64,23.68,23.63,23.67,2700100.0,21.6112,21.6478,21.6021,21.6386,2700100.0
2016-07-05 10:30:00,23.67,23.71,23.67,23.7,2170812.0,21.6386,21.6752,21.6386,21.6661,2170812.0
2016-07-05 10:40:00,23.7,23.72,23.66,23.66,2438644.0,21.6661,21.6843,21.6295,21.6295,2438644.0
2016-07-05 10:50:00,23.66,23.67,23.63,23.64,2457952.0,21.6295,21.6386,21.6021,21.6112,2457952.0
2016-07-05 11:00:00,23.64,23.66,23.63,23.65,1912084.0,21.6112,21.6295,21.6021,21.6203,1912084.0
2016-07-05 11:10:00,23.65,23.7,23.61,23.67,2820700.0,21.6203,21.6661,21.5838,21.6386,2820700.0
2016-07-05 11:20:00,23.67,23.68,23.65,23.66,1462300.0,21.6386,21.6478,21.6203,21.6295,1462300.0
2016-07-05 11:30:00,23.66,23.69,23.64,23.69,2071564.0,21.6295,21.6569,21.6112,21.6569,2071564.0
2016-07-05 11:40:00,23.68,23.69,23.65,23.67,1259336.0,21.6478,21.6569,21.6203,21.6386,1259336.0
2016-07-05 11:50:00,23.67,23.68,23.65,23.68,1017116.0,21.6386,21.6478,21.6203,21.6478,1017116.0
2016-07-05 12:00:00,23.68,23.7,23.67,23.69,1217964.0,21.6478,21.6661,21.6386,21.6569,1217964.0
2016-07-05 12:10:00,23.69,23.71,23.68,23.7,1079140.0,21.6569,21.6752,21.6478,21.6661,1079140.0
2016-07-05 12:20:00,23.7,23.75,23.7,23.75,1504004.0,21.6661,21.7118,21.6661,21.7118,1504004.0
2016-07-05 12:30:00,23.75,23.75,23.72,23.72,1263292.0,21.7118,21.7118,21.6843,21.6843,1263292.0
2016-07-05 12:40:00,23.73,23.73,23.69,23.71,1334464.0,21.6935,21.6935,21.6569,21.6752,1334464.0
2016-07-05 12:50:00,23.71,23.72,23.68,23.71,1259428.0,21.6752,21.6843,21.6478,21.6752,1259428.0
2016-07-05 13:00:00,23.71,23.71,23.68,23.69,949760.0,21.6752,21.6752,21.6478,21.6569,949760.0
2016-07-05 13:10:00,23.69,23.7,23.67,23.68,1147152.0,21.6569,21.6661,21.6386,21.6478,1147152.0
2016-07-05 13:20:00,23.68,23.69,23.67,23.68,1086024.0,21.6478,21.6569,21.6386,21.6478,1086024.0
2016-07-05 13:30:00,23.68,23.68,23.65,23.65,1250876.0,21.6478,21.6478,21.6203,21.6203,1250876.0
2016-07-05 13:40:00,23.65,23.66,23.63,23.65,1486280.0,21.6203,21.6295,21.6021,21.6203,1486280.0
2016-07-05 13:50:00,23.65,23.68,23.64,23.67,1032704.0,21.6203,21.6478,21.6112,21.6386,1032704.0
2016-07-05 14:00:00,23.67,23.69,23.66,23.68,1181712.0,21.6386,21.6569,21.6295,21.6478,1181712.0
2016-07-05 14:10:00,23.68,23.71,23.68,23.69,1554932.0,21.6478,21.6752,21.6478,21.6569,1554932.0
2016-07-05 14:20:00,23.69,23.7,23.67,23.68,939876.0,21.6569,21.6661,21.6386,21.6478,939876.0
2016-07-05 14:30:00,23.68,23.7,23.66,23.68,984496.0,21.6478,21.6661,21.6295,21.6478,984496.0
2016-07-05 14:40:00,23.68,23.69,23.67,23.68,934736.0,21.6478,21.6569,21.6386,21.6478,934736.0
2016-07-05 14:50:00,23.68,23.71,23.65,23.7,1186068.0,21.6478,21.6752,21.6203,21.6661,1186068.0
2016-07-05 15:00:00,23.7,23.72,23.69,23.7,1763996.0,21.6661,21.6843,21.6569,21.6661,1763996.0
2016-07-05 15:10:00,23.7,23.72,23.69,23.72,1821060.0,21.6661,21.6843,21.6569,21.6843,1821060.0
2016-07-05 15:20:00,23.72,23.73,23.7,23.7,1633676.0,21.6843,21.6935,21.6661,21.6661,1633676.0
2016-07-05 15:30:00,23.7,23.75,23.69,23.74,2759064.0,21.6661,21.7118,21.6569,21.7026,2759064.0
2016-07-05 15:40:00,23.74,23.76,23.73,23.73,3148672.0,21.7026,21.7209,21.6935,21.6935,3148672.0
2016-07-05 15:50:00,23.73,23.76,23.73,23.75,6835648.0,21.6935,21.7209,21.6935,21.7118,6835648.0
2016-07-06 09:30:00,23.65,23.78,23.63,23.7,7262820.0,21.6203,21.7392,21.6021,21.6661,7262820.0
2016-07-06 09:40:00,23.7,23.73,23.66,23.68,4444596.0,21.6661,21.6935,21.6295,21.6478,4444596.0
2016-07-06 09:50:00,23.68,23.77,23.64,23.73,4592452.0,21.6478,21.7301,21.6112,21.6935,4592452.0
2016-07-06 10:00:00,23.73,23.85,23.73,23.8,5459040.0,21.6935,21.8032,21.6935,21.7575,5459040.0
2016-07-06 10:10:00,23.8,23.82,23.7,23.71,3678804.0,21.7575,21.7758,21.6661,21.6752,3678804.0
2016-07-06 10:20:00,23.71,23.72,23.65,23.66,3233404.0,21.6752,21.6843,21.6203,21.6295,3233404.0
2016-07-06 10:30:00,23.65,23.67,23.62,23.67,4925000.0,21.6203,21.6386,21.5929,21.6386,4925000.0
2016-07-06 10:40:00,23.67,23.67,23.59,23.61,3662192.0,21.6386,21.6386,21.5655,21.5838,3662192.0
2016-07-06 10:50:00,23.61,23.7,23.61,23.7,4233192.0,21.5838,21.6661,21.5838,21.6661,4233192.0
2016-07-06 11:00:00,23.7,23.75,23.7,23.75,4008684.0,21.6661,21.7118,21.6661,21.7118,4008684.0
2016-07-06 11:10:00,23.75,23.82,23.75,23.79,4244744.0,21.7118,21.7758,21.7118,21.7483,4244744.0
2016-07-06 11:20:00,23.79,23.83,23.78,23.79,2733168.0,21.7483,21.7849,21.7392,21.7483,2733168.0
2016-07-06 11:30:00,23.79,23.81,23.77,23.79,2245280.0,21.7483,21.7666,21.7301,21.7483,2245280.0
2016-07-06 11:40:00,23.79,23.81,23.78,23.78,1535320.0,21.7483,21.7666,21.7392,21.7392,1535320.0
2016-07-06 11:50:00,23.78,23.82,23.78,23.8,1692572.0,21.7392,21.7758,21.7392,21.7575,1692572.0
2016-07-06 12:00:00,23.8,23.9,23.8,23.89,3681568.0,21.7575,21.8489,21.7575,21.8398,3681568.0
2016-07-06 12:10:00,23.89,23.91,23.87,23.89,2044644.0,21.8398,21.858,21.8215,21.8398,2044644.0
2016-07-06 12:20:00,23.89,23.92,23.87,23.89,1578528.0,21.8398,21.8672,21.8215,21.8398,1578528.0
2016-07-06 12:30:00,23.89,23.9,23.85,23.86,1397716.0,21.8398,21.8489,21.8032,21.8123,1397716.0
2016-07-06 12:40:00,23.86,23.89,23.85,23.86,1659184.0,21.8123,21.8398,21.8032,21.8123,1659184.0
2016-07-06 12:50:00,23.86,23.87,23.84,23.87,1530548.0,21.8123,21.8215,21.794,21.8215,1530548.0
2016-07-06 13:00:00,23.87,23.91,23.87,23.9,1200384.0,21.8215,21.858,21.8215,21.8489,1200384.0
2016-07-06 13:10:00,23.9,23.9,23.85,23.86,1516360.0,21.8489,21.8489,21.8032,21.8123,1516360.0
2016-07-06 13:20:00,23.86,23.87,23.82,23.84,1422136.0,21.8123,21.8215,21.7758,21.794,1422136.0
2016-07-06 13:30:00,23.84,23.86,23.83,23.84,870320.0,21.794,21.8123,21.7849,21.794,870320.0
2016-07-06 13:40:00,23.84,23.85,23.81,23.82,1653380.0,21.794,21.8032,21.7666,21.7758,1653380.0
2016-07-06 13:50:00,23.82,23.85,23.81,23.83,1426472.0,21.7758,21.8032,21.7666,21.7849,1426472.0
2016-07-06 14:00:00,23.83,23.84,23.8,23.81,2572708.0,21.7849,21.794,21.7575,21.7666,2572708.0
2016-07-06 14:10:00,23.81,23.83,23.75,23.81,2320484.0,21.7666,21.7849,21.7118,21.7666,2320484.0
2016-07-06 14:20:00,23.81,23.82,23.78,23.8,1848680.0,21.7666,21.7758,21.7392,21.7575,1848680.0
2016-07-06 14:30:00,23.8,23.85,23.79,23.85,2187572.0,21.7575,21.8032,21.7483,21.8032,2187572.0
2016-07-06 14:40:00,23.85,23.86,23.83,23.86,1871760.0,21.8032,21.8123,21.7849,21.8123,1871760.0
2016-07-06 14:50:00,23.86,23.89,23.85,23.88,1826744.0,21.8123,21.8398,21.8032,21.8306,1826744.0
2016-07-06 15:00:00,23.88,23.88,23.85,23.86,1581660.0,21.8306,21.8306,21.8032,21.8123,1581660.0
2016-07-06 15:10:00,23.86,23.87,23.84,23.84,1389288.0,21.8123,21.8215,21.794,21.794,1389288.0
2016-07-06 15:20:00,23.84,23.84,23.81,23.83,2470944.0,21.794,21.794,21.7666,21.7849,2470944.0
2016-07-06 15:30:00,23.83,23.86,23.82,23.85,2079968.0,21.7849,21.8123,21.7758,21.8032,2079968.0
2016-07-06 15:40:00,23.85,23.88,23.85,23.87,3810352.0,21.8032,21.8306,21.8032,21.8215,3810352.0
2016-07-06 15:50:00,23.87,23.89,23.85,23.88,7638748.0,21.8215,21.8398,21.8032,21.8306,7638748.0
2016-07-07 09:30:00,23.93,24.03,23.92,24.01,7040556.0,21.8763,21.9677,21.8672,21.9495,7040556.0
2016-07-07 09:40:00,24.01,24.09,24.0,24.06,5453260.0,21.9495,22.0226,21.9403,21.9952,5453260.0
2016-07-07 09:50:00,24.06,24.12,24.06,24.08,4667948.0,21.9952,22.05,21.9952,22.0134,4667948.0
2016-07-07 10:00:00,24.08,24.1,24.05,24.06,2585124.0,22.0134,22.0317,21.986,21.9952,2585124.0
2016-07-07 10:10:00,24.07,24.1,24.05,24.08,2961900.0,22.0043,22.0317,21.986,22.0134,2961900.0
2016-07-07 10:20:00,24.07,24.09,24.06,24.07,2099828.0,22.0043,22.0226,21.9952,22.0043,2099828.0
2016-07-07 10:30:00,24.07,24.12,24.07,24.11,3026840.0,22.0043,22.05,22.0043,22.0409,3026840.0
2016-07-07 10:40:00,24.12,24.13,24.06,24.07,2665612.0,22.05,22.0592,21.9952,22.0043,2665612.0
2016-07-07 10:50:00,24.07,24.08,24.0,24.03,2026104.0,22.0043,22.0134,21.9403,21.9677,2026104.0
2016-07-07 11:00:00,24.03,24.05,24.01,24.04,1877080.0,21.9677,21.986,21.9495,21.9769,1877080.0
2016-07-07 11:10:00,24.04,24.07,24.03,24.04,1474116.0,21.9769,22.0043,21.9677,21.9769,1474116.0
2016-07-07 11:20:00,24.04,24.05,24.0,24.04,1746788.0,21.9769,21.986,21.9403,21.9769,1746788.0
2016-07-07 11:30:00,24.04,24.04,23.99,24.02,1501572.0,21.9769,21.9769,21.9312,21.9586,1501572.0
2016-07-07 11:40:00,24.02,24.03,23.97,23.99,1381528.0,21.9586,21.9677,21.9129,21.9312,1381528.0
2016-07-07 11:50:00,23.99,24.05,23.98,24.05,1799728.0,21.9312,21.986,21.922,21.986,1799728.0
2016-07-07 12:00:00,24.05,24.06,24.03,24.03,1586836.0,21.986,21.9952,21.9677,21.9677,1586836.0
2016-07-07 12:10:00,24.03,24.06,24.03,24.06,1346564.0,21.9677,21.9952,21.9677,21.9952,1346564.0
2016-07-07 12:20:00,24.05,24.07,24.04,24.07,2027928.0,21.986,22.0043,21.9769,22.0043,2027928.0
2016-07-07 12:30:00,24.07,24.07,24.05,24.05,1868768.0,22.0043,22.0043,21.986,21.986,1868768.0
2016-07-07 12:40:00,24.05,24.06,24.02,24.03,1226356.0,21.986,21.9952,21.9586,21.9677,1226356.0
2016-07-07 12:50:00,24.03,24.03,23.99,24.0,2363284.0,21.9677,21.9677,21.9312,21.9403,2363284.0
2016-07-07 13:00:00,24.0,24.02,23.96,23.99,1303484.0,21.9403,21.9586,21.9037,21.9312,1303484.0
2016-07-07 13:10:00,23.99,24.01,23.98,24.0,1197396.0,21.9312,21.9495,21.922,21.9403,1197396.0
2016-07-07 13:20:00,24.0,24.0,23.97,23.98,1487468.0,21.9403,21.9403,21.9129,21.922,1487468.0
2016-07-07 13:30:00,23.98,24.01,23.98,23.99,1015636.0,21.922,21.9495,21.922,21.9312,1015636.0
2016-07-07 13:40:00,24.0,24.0,23.97,23.99,1219792.0,21.9403,21.9403,21.9129,21.9312,1219792.0
2016-07-07 13:50:00,23.99,23.99,23.95,23.98,1312244.0,21.9312,21.9312,21.8946,21.922,1312244.0
2016-07-07 14:00:00,23.99,24.0,23.97,23.97,1174812.0,21.9312,21.9403,21.9129,21.9129,1174812.0
2016-07-07 14:10:00,23.97,23.98,23.93,23.95,1689500.0,21.9129,21.922,21.8763,21.8946,1689500.0
2016-07-07 14:20:00,23.95,23.99,23.95,23.97,1163416.0,21.8946,21.9312,21.8946,21.9129,1163416.0
2016-07-07 14:30:00,23.97,23.98,23.93,23.96,1173096.0,21.9129,21.922,21.8763,21.9037,1173096.0
2016-07-07 14:40:00,23.95,23.96,23.92,23.93,1154404.0,21.8946,21.9037,21.8672,21.8763,1154404.0
2016-07-07 14:50:00,23.93,23.94,23.91,23.92,1429736.0,21.8763,21.8855,21.858,21.8672,1429736.0
2016-07-07 15:00:00,23.92,23.96,23.91,23.96,1715824.0,21.8672,21.9037,21.858,21.9037,1715824.0
2016-07-07 15:10:00,23.95,23.98,23.95,23.97,1601044.0,21.8946,21.922,21.8946,21.9129,1601044.0
2016-07-07 15:20:00,23.97,23.98,23.93,23.95,1838464.0,21.9129,21.922,21.8763,21.8946,1838464.0
2016-07-07 15:30:00,23.95,23.99,23.94,23.99,2189892.0,21.8946,21.9312,21.8855,21.9312,2189892.0
2016-07-07 15:40:00,23.99,24.0,23.97,23.99,2481124.0,21.9312,21.9403,21.9129,21.9312,2481124.0
2016-07-07 15:50:00,23.99,23.99,23.95,23.99,3993040.0,21.9312,21.9312,21.8946,21.9312,3993040.0
2016-07-08 09:30:00,24.12,24.17,24.01,24.15,6739112.0,22.05,22.0957,21.9495,22.0774,6739112.0
2016-07-08 09:40:00,24.16,24.22,24.15,24.2,5883036.0,22.0866,22.1414,22.0774,22.1231,5883036.0
2016-07-08 09:50:00,24.2,24.22,24.15,24.18,4123544.0,22.1231,22.1414,22.0774,22.1049,4123544.0
2016-07-08 10:00:00,24.18,24.2,24.14,24.16,2822432.0,22.1049,22.1231,22.0683,22.0866,2822432.0
2016-07-08 10:10:00,24.16,24.17,24.13,24.14,2480760.0,22.0866,22.0957,22.0592,22.0683,2480760.0
2016-07-08 10:20:00,24.14,24.16,24.11,24.15,2815672.0,22.0683,22.0866,22.0409,22.0774,2815672.0
2016-07-08 10:30:00,24.15,24.17,24.13,24.13,2166104.0,22.0774,22.0957,22.0592,22.0592,2166104.0
2016-07-08 10:40:00,24.13,24.16,24.13,24.15,1777416.0,22.0592,22.0866,22.0592,22.0774,1777416.0
2016-07-08 10:50:00,24.15,24.18,24.14,24.16,2295592.0,22.0774,22.1049,22.0683,22.0866,2295592.0
2016-07-08 11:00:00,24.16,24.18,24.14,24.15,1900500.0,22.0866,22.1049,22.0683,22.0774,1900500.0
2016-07-08 11:10:00,24.15,24.17,24.14,24.17,1990152.0,22.0774,22.0957,22.0683,22.0957,1990152.0
2016-07-08 11:20:00,24.17,24.19,24.16,24.18,2684816.0,22.0957,22.114,22.0866,22.1049,2684816.0
2016-07-08 11:30:00,24.18,24.18,24.15,24.15,2341444.0,22.1049,22.1049,22.0774,22.0774,2341444.0
2016-07-08 11:40:00,24.15,24.16,24.14,24.16,1500748.0,22.0774,22.0866,22.0683,22.0866,1500748.0
2016-07-08 11:50:00,24.16,24.16,24.13,24.14,1620020.0,22.0866,22.0866,22.0592,22.0683,1620020.0
2016-07-08 12:00:00,24.14,24.16,24.11,24.15,2242940.0,22.0683,22.0866,22.0409,22.0774,2242940.0
2016-07-08 12:10:00,24.15,24.16,24.13,24.14,1435996.0,22.0774,22.0866,22.0592,22.0683,1435996.0
2016-07-08 12:20:00,24.14,24.17,24.13,24.15,2047416.0,22.0683,22.0957,22.0592,22.0774,2047416.0
2016-07-08 12:30:00,24.15,24.16,24.15,24.16,2300328.0,22.0774,22.0866,22.0774,22.0866,2300328.0
2016-07-08 12:40:00,24.16,24.18,24.15,24.17,3723844.0,22.0866,22.1049,22.0774,22.0957,3723844.0
2016-07-08 12:50:00,24.17,24.17,24.15,24.15,1463152.0,22.0957,22.0957,22.0774,22.0774,1463152.0
2016-07-08 13:00:00,24.15,24.18,24.14,24.17,1665788.0,22.0774,22.1049,22.0683,22.0957,1665788.0
2016-07-08 13:10:00,24.17,24.17,24.15,24.16,874188.0,22.0957,22.0957,22.0774,22.0866,874188.0
2016-07-08 13:20:00,24.16,24.18,24.16,24.18,1213112.0,22.0866,22.1049,22.0866,22.1049,1213112.0
2016-07-08 13:30:00,24.18,24.18,24.17,24.18,896392.0,22.1049,22.1049,22.0957,22.1049,896392.0
2016-07-08 13:40:00,24.18,24.19,24.17,24.17,1373752.0,22.1049,22.114,22.0957,22.0957,1373752.0
2016-07-08 13:50:00,24.17,24.17,24.15,24.16,1537352.0,22.0957,22.0957,22.0774,22.0866,1537352.0
2016-07-08 14:00:00,24.16,24.16,24.13,24.13,1582668.0,22.0866,22.0866,22.0592,22.0592,1582668.0
2016-07-08 14:10:00,24.13,24.16,24.13,24.15,1499380.0,22.0592,22.0866,22.0592,22.0774,1499380.0
2016-07-08 14:20:00,24.15,24.17,24.14,24.15,1809196.0,22.0774,22.0957,22.0683,22.0774,1809196.0
2016-07-08 14:30:00,24.15,24.17,24.15,24.15,2028432.0,22.0774,22.0957,22.0774,22.0774,2028432.0
2016-07-08 14:40:00,24.15,24.16,24.14,24.16,1556672.0,22.0774,22.0866,22.0683,22.0866,1556672.0
2016-07-08 14:50:00,24.16,24.18,24.15,24.16,1634424.0,22.0866,22.1049,22.0774,22.0866,1634424.0
2016-07-08 15:00:00,24.16,24.17,24.15,24.16,1817248.0,22.0866,22.0957,22.0774,22.0866,1817248.0
2016-07-08 15:10:00,24.17,24.19,24.16,24.18,2941868.0,22.0957,22.114,22.0866,22.1049,2941868.0
2016-07-08 15:20:00,24.18,24.18,24.15,24.16,2561816.0,22.1049,22.1049,22.0774,22.0866,2561816.0
2016-07-08 15:30:00,24.16,24.18,24.15,24.17,2990040.0,22.0866,22.1049,22.0774,22.0957,2990040.0
2016-07-08 15:40:00,24.17,24.18,24.15,24.15,3009688.0,22.0957,22.1049,22.0774,22.0774,3009688.0
2016-07-08 15:50:00,24.16,24.17,24.15,24.17,8144872.0,22.0866,22.0957,22.0774,22.0957,8144872.0
2016-07-11 09:30:00,24.19,24.33,24.18,24.32,9071732.0,22.114,22.242,22.1049,22.2328,9071732.0
2016-07-11 09:40:00,24.32,24.41,24.31,24.38,8112588.0,22.2328,22.3151,22.2237,22.2877,8112588.0
2016-07-11 09:50:00,24.38,24.4,24.35,24.36,4222096.0,22.2877,22.306,22.2603,22.2694,4222096.0
2016-07-11 10:00:00,24.36,24.37,24.32,24.37,3322648.0,22.2694,22.2786,22.2328,22.2786,3322648.0
2016-07-11 10:10:00,24.37,24.38,24.33,24.35,2050708.0,22.2786,22.2877,22.242,22.2603,2050708.0
2016-07-11 10:20:00,24.34,24.35,24.3,24.32,2545168.0,22.2511,22.2603,22.2146,22.2328,2545168.0
2016-07-11 10:30:00,24.31,24.36,24.31,24.35,2007760.0,22.2237,22.2694,22.2237,22.2603,2007760.0
2016-07-11 10:40:00,24.35,24.37,24.34,24.36,2250900.0,22.2603,22.2786,22.2511,22.2694,2250900.0
2016-07-11 10:50:00,24.36,24.36,24.34,24.35,1480692.0,22.2694,22.2694,22.2511,22.2603,1480692.0
2016-07-11 11:00:00,24.35,24.36,24.34,24.35,2115516.0,22.2603,22.2694,22.2511,22.2603,2115516.0
2016-07-11 11:10:00,24.35,24.35,24.33,24.33,1523484.0,22.2603,22.2603,22.242,22.242,1523484.0
2016-07-11 11:20:00,24.33,24.35,24.33,24.34,1129576.0,22.242,22.2603,22.242,22.2511,1129576.0
2016-07-11 11:30:00,24.35,24.35,24.33,24.33,1256864.0,22.2603,22.2603,22.242,22.242,1256864.0
2016-07-11 11:40:00,24.33,24.34,24.31,24.32,1349704.0,22.242,22.2511,22.2237,22.2328,1349704.0
2016-07-11 11:50:00,24.32,24.34,24.31,24.33,1330248.0,22.2328,22.2511,22.2237,22.242,1330248.0
2016-07-11 12:00:00,24.33,24.35,24.33,24.34,969804.0,22.242,22.2603,22.242,22.2511,969804.0
2016-07-11 12:10:00,24.34,24.34,24.32,24.34,988608.0,22.2511,22.2511,22.2328,22.2511,988608.0
2016-07-11 12:20:00,24.34,24.34,24.32,24.33,855084.0,22.2511,22.2511,22.2328,22.242,855084.0
2016-07-11 12:30:00,24.33,24.34,24.32,24.34,1513084.0,22.242,22.2511,22.2328,22.2511,1513084.0
2016-07-11 12:40:00,24.34,24.35,24.33,24.33,1211036.0,22.2511,22.2603,22.242,22.242,1211036.0
2016-07-11 12:50:00,24.33,24.35,24.33,24.34,1089052.0,22.242,22.2603,22.242,22.2511,1089052.0
2016-07-11 13:00:00,24.34,24.36,24.34,24.35,1233600.0,22.2511,22.2694,22.2511,22.2603,1233600.0
2016-07-11 13:10:00,24.35,24.35,24.32,24.32,1410408.0,22.2603,22.2603,22.2328,22.2328,1410408.0
2016-07-11 13:20:00,24.33,24.34,24.32,24.33,1040764.0,22.242,22.2511,22.2328,22.242,1040764.0
2016-07-11 13:30:00,24.32,24.33,24.31,24.32,1068076.0,22.2328,22.242,22.2237,22.2328,1068076.0
2016-07-11 13:40:00,24.31,24.31,24.29,24.3,1693456.0,22.2237,22.2237,22.2054,22.2146,1693456.0
2016-07-11 13:50:00,24.3,24.31,24.3,24.3,1267224.0,22.2146,22.2237,22.2146,22.2146,1267224.0
2016-07-11 14:00:00,24.3,24.31,24.28,24.3,1280704.0,22.2146,22.2237,22.1963,22.2146,1280704.0
2016-07-11 14:10:00,24.3,24.3,24.28,24.29,1028140.0,22.2146,22.2146,22.1963,22.2054,1028140.0
2016-07-11 14:20:00,24.3,24.32,24.28,24.31,1584864.0,22.2146,22.2328,22.1963,22.2237,1584864.0
2016-07-11 14:30:00,24.31,24.32,24.3,24.3,857404.0,22.2237,22.2328,22.2146,22.2146,857404.0
2016-07-11 14:40:00,24.3,24.31,24.28,24.29,794620.0,22.2146,22.2237,22.1963,22.2054,794620.0
2016-07-11 14:50:00,24.28,24.3,24.28,24.29,1084196.0,22.1963,22.2146,22.1963,22.2054,1084196.0
2016-07-11 15:00:00,24.29,24.31,24.28,24.31,1373400.0,22.2054,22.2237,22.1963,22.2237,1373400.0
2016-07-11 15:10:00,24.3,24.31,24.29,24.29,1065244.0,22.2146,22.2237,22.2054,22.2054,1065244.0
2016-07-11 15:20:00,24.29,24.3,24.27,24.27,1368436.0,22.2054,22.2146,22.1871,22.1871,1368436.0
2016-07-11 15:30:00,24.27,24.27,24.24,24.27,2923248.0,22.1871,22.1871,22.1597,22.1871,2923248.0
2016-07-11 15:40:00,24.27,24.28,24.24,24.25,2332208.0,22.1871,22.1963,22.1597,22.1689,2332208.0
2016-07-11 15:50:00,24.25,24.26,24.23,24.25,5271644.0,22.1689,22.178,22.1506,22.1689,5271644.0
2016-07-12 09:30:00,24.3,24.38,24.28,24.34,6981492.0,22.2146,22.2877,22.1963,22.2511,6981492.0
2016-07-12 09:40:00,24.35,24.43,24.34,24.39,5545268.0,22.2603,22.3334,22.2511,22.2968,5545268.0
2016-07-12 09:50:00,24.39,24.42,24.38,24.39,3545792.0,22.2968,22.3243,22.2877,22.2968,3545792.0
2016-07-12 10:00:00,24.39,24.41,24.33,24.34,3075588.0,22.2968,22.3151,22.242,22.2511,3075588.0
2016-07-12 10:10:00,24.34,24.36,24.32,24.34,3046848.0,22.2511,22.2694,22.2328,22.2511,3046848.0
2016-07-12 10:20:00,24.34,24.36,24.33,24.34,2428984.0,22.2511,22.2694,22.242,22.2511,2428984.0
2016-07-12 10:30:00,24.34,24.36,24.34,24.35,1923064.0,22.2511,22.2694,22.2511,22.2603,1923064.0
2016-07-12 10:40:00,24.35,24.36,24.34,24.36,2226596.0,22.2603,22.2694,22.2511,22.2694,2226596.0
2016-07-12 10:50:00,24.35,24.36,24.35,24.35,1945052.0,22.2603,22.2694,22.2603,22.2603,1945052.0
2016-07-12 11:00:00,24.35,24.36,24.33,24.35,1587844.0,22.2603,22.2694,22.242,22.2603,1587844.0
2016-07-12 11:10:00,24.35,24.35,24.33,24.34,1625644.0,22.2603,22.2603,22.242,22.2511,1625644.0
2016-07-12 11:20:00,24.33,24.36,24.32,24.36,2020188.0,22.242,22.2694,22.2328,22.2694,2020188.0
2016-07-12 11:30:00,24.36,24.37,24.35,24.36,1528888.0,22.2694,22.2786,22.2603,22.2694,1528888.0
2016-07-12 11:40:00,24.35,24.37,24.35,24.36,1591148.0,22.2603,22.2786,22.2603,22.2694,1591148.0
2016-07-12 11:50:00,24.36,24.37,24.34,24.36,1033320.0,22.2694,22.2786,22.2511,22.2694,1033320.0
2016-07-12 12:00:00,24.36,24.38,24.36,24.36,1174336.0,22.2694,22.2877,22.2694,22.2694,1174336.0
2016-07-12 12:10:00,24.36,24.38,24.36,24.37,1353820.0,22.2694,22.2877,22.2694,22.2786,1353820.0
2016-07-12 12:20:00,24.37,24.38,24.37,24.38,1192604.0,22.2786,22.2877,22.2786,22.2877,1192604.0
2016-07-12 12:30:00,24.38,24.38,24.36,24.36,1220872.0,22.2877,22.2877,22.2694,22.2694,1220872.0
2016-07-12 12:40:00,24.36,24.38,24.35,24.36,1448592.0,22.2694,22.2877,22.2603,22.2694,1448592.0
2016-07-12 12:50:00,24.36,24.37,24.35,24.35,942760.0,22.2694,22.2786,22.2603,22.2603,942760.0
2016-07-12 13:00:00,24.35,24.36,24.34,24.34,1180868.0,22.2603,22.2694,22.2511,22.2511,1180868.0
2016-07-12 13:10:00,24.34,24.35,24.33,24.34,1209560.0,22.2511,22.2603,22.242,22.2511,1209560.0
2016-07-12 13:20:00,24.34,24.34,24.33,24.34,1091208.0,22.2511,22.2511,22.242,22.2511,1091208.0
2016-07-12 13:30:00,24.34,24.36,24.33,24.33,1354128.0,22.2511,22.2694,22.242,22.242,1354128.0
2016-07-12 13:40:00,24.34,24.36,24.33,24.34,1336144.0,22.2511,22.2694,22.242,22.2511,1336144.0
2016-07-12 13:50:00,24.34,24.35,24.31,24.32,1254600.0,22.2511,22.2603,22.2237,22.2328,1254600.0
2016-07-12 14:00:00,24.32,24.34,24.31,24.33,1373632.0,22.2328,22.2511,22.2237,22.242,1373632.0
2016-07-12 14:10:00,24.34,24.36,24.33,24.36,1832220.0,22.2511,22.2694,22.242,22.2694,1832220.0
2016-07-12 14:20:00,24.36,24.37,24.36,24.36,1441728.0,22.2694,22.2786,22.2694,22.2694,1441728.0
2016-07-12 14:30:00,24.36,24.37,24.34,24.35,1444532.0,22.2694,22.2786,22.2511,22.2603,1444532.0
2016-07-12 14:40:00,24.35,24.37,24.35,24.36,1202012.0,22.2603,22.2786,22.2603,22.2694,1202012.0
2016-07-12 14:50:00,24.36,24.37,24.34,24.34,1719408.0,22.2694,22.2786,22.2511,22.2511,1719408.0
2016-07-12 15:00:00,24.34,24.36,24.34,24.36,1511300.0,22.2511,22.2694,22.2511,22.2694,1511300.0
2016-07-12 15:10:00,24.36,24.37,24.31,24.32,1933948.0,22.2694,22.2786,22.2237,22.2328,1933948.0
2016-07-12 15:20:00,24.32,24.33,24.3,24.32,2264784.0,22.2328,22.242,22.2146,22.2328,2264784.0
2016-07-12 15:30:00,24.32,24.35,24.32,24.34,2377748.0,22.2328,22.2603,22.2328,22.2511,2377748.0
2016-07-12 15:40:00,24.35,24.35,24.31,24.33,2414156.0,22.2603,22.2603,22.2237,22.242,2414156.0
2016-07-12 15:50:00,24.33,24.36,24.32,24.36,7009908.0,22.242,22.2694,22.2328,22.2694,7009908.0
2016-07-13 09:30:00,24.35,24.42,24.33,24.35,6653396.0,22.2603,22.3243,22.242,22.2603,6653396.0
2016-07-13 09:40:00,24.35,24.38,24.32,24.33,4318332.0,22.2603,22.2877,22.2328,22.242,4318332.0
2016-07-13 09:50:00,24.33,24.35,24.3,24.32,3719976.0,22.242,22.2603,22.2146,22.2328,3719976.0
2016-07-13 10:00:00,24.32,24.35,24.3,24.33,2975776.0,22.2328,22.2603,22.2146,22.242,2975776.0
2016-07-13 10:10:00,24.33,24.35,24.32,24.34,2422356.0,22.242,22.2603,22.2328,22.2511,2422356.0
2016-07-13 10:20:00,24.34,24.34,24.3,24.33,2325428.0,22.2511,22.2511,22.2146,22.242,2325428.0
2016-07-13 10:30:00,24.33,24.35,24.31,24.34,2316044.0,22.242,22.2603,22.2237,22.2511,2316044.0
2016-07-13 10:40:00,24.34,24.37,24.34,24.36,1799736.0,22.2511,22.2786,22.2511,22.2694,1799736.0
2016-07-13 10:50:00,24.35,24.36,24.33,24.34,1545932.0,22.2603,22.2694,22.242,22.2511,1545932.0
2016-07-13 11:00:00,24.34,24.36,24.32,24.33,2125200.0,22.2511,22.2694,22.2328,22.242,2125200.0
2016-07-13 11:10:00,24.34,24.34,24.3,24.3,1754012.0,22.2511,22.2511,22.2146,22.2146,1754012.0
2016-07-13 11:20:00,24.3,24.33,24.27,24.3,2311868.0,22.2146,22.242,22.1871,22.2146,2311868.0
2016-07-13 11:30:00,24.3,24.3,24.28,24.29,1816780.0,22.2146,22.2146,22.1963,22.2054,1816780.0
2016-07-13 11:40:00,24.29,24.31,24.27,24.28,1311192.0,22.2054,22.2237,22.1871,22.1963,1311192.0
2016-07-13 11:50:00,24.28,24.29,24.26,24.27,1459768.0,22.1963,22.2054,22.178,22.1871,1459768.0
2016-07-13 12:00:00,24.27,24.29,24.27,24.28,1321228.0,22.1871,22.2054,22.1871,22.1963,1321228.0
2016-07-13 12:10:00,24.28,24.29,24.23,24.25,2297912.0,22.1963,22.2054,22.1506,22.1689,2297912.0
2016-07-13 12:20:00,24.25,24.26,24.24,24.25,1496500.0,22.1689,22.178,22.1597,22.1689,1496500.0
2016-07-13 12:30:00,24.25,24.28,24.24,24.28,1208684.0,22.1689,22.1963,22.1597,22.1963,1208684.0
2016-07-13 12:40:00,24.27,24.3,24.27,24.29,1437900.0,22.1871,22.2146,22.1871,22.2054,1437900.0
2016-07-13 12:50:00,24.29,24.29,24.27,24.29,880180.0,22.2054,22.2054,22.1871,22.2054,880180.0
2016-07-13 13:00:00,24.28,24.3,24.28,24.3,1268820.0,22.1963,22.2146,22.1963,22.2146,1268820.0
2016-07-13 13:10:00,24.3,24.32,24.29,24.31,1053736.0,22.2146,22.2328,22.2054,22.2237,1053736.0
2016-07-13 13:20:00,24.31,24.31,24.26,24.26,1291484.0,22.2237,22.2237,22.178,22.178,1291484.0
2016-07-13 13:30:00,24.26,24.3,24.26,24.3,1177388.0,22.178,22.2146,22.178,22.2146,1177388.0
2016-07-13 13:40:00,24.3,24.32,24.29,24.31,1431400.0,22.2146,22.2328,22.2054,22.2237,1431400.0
2016-07-13 13:50:00,24.32,24.32,24.29,24.29,1082380.0,22.2328,22.2328,22.2054,22.2054,1082380.0
2016-07-13 14:00:00,24.29,24.31,24.28,24.31,1372672.0,22.2054,22.2237,22.1963,22.2237,1372672.0
2016-07-13 14:10:00,24.31,24.32,24.3,24.31,1423244.0,22.2237,22.2328,22.2146,22.2237,1423244.0
2016-07-13 14:20:00,24.31,24.32,24.29,24.32,1599248.0,22.2237,22.2328,22.2054,22.2328,1599248.0
2016-07-13 14:30:00,24.32,24.32,24.29,24.29,1455676.0,22.2328,22.2328,22.2054,22.2054,1455676.0
2016-07-13 14:40:00,24.29,24.29,24.26,24.28,1803620.0,22.2054,22.2054,22.178,22.1963,1803620.0
2016-07-13 14:50:00,24.28,24.28,24.24,24.25,2119416.0,22.1963,22.1963,22.1597,22.1689,2119416.0
2016-07-13 15:00:00,24.25,24.26,24.22,24.23,2812692.0,22.1689,22.178,22.1414,22.1506,2812692.0
2016-07-13 15:10:00,24.23,24.23,24.22,24.23,2203780.0,22.1506,22.1506,22.1414,22.1506,2203780.0
2016-07-13 15:20:00,24.22,24.25,24.21,24.25,2188152.0,22.1414,22.1689,22.1323,22.1689,2188152.0
2016-07-13 15:30:00,24.25,24.27,24.25,24.26,2568188.0,22.1689,22.1871,22.1689,22.178,2568188.0
2016-07-13 15:40:00,24.26,24.28,24.24,24.24,2343624.0,22.178,22.1963,22.1597,22.1597,2343624.0
2016-07-13 15:50:00,24.24,24.25,24.21,24.22,4851984.0,22.1597,22.1689,22.1323,22.1414,4851984.0
2016-07-14 09:30:00,24.34,24.4,24.33,24.39,7565560.0,22.2511,22.306,22.242,22.2968,7565560.0
2016-07-14 09:40:00,24.4,24.43,24.38,24.42,7599964.0,22.306,22.3334,22.2877,22.3243,7599964.0
2016-07-14 09:50:00,24.42,24.45,24.41,24.42,4682808.0,22.3243,22.3517,22.3151,22.3243,4682808.0
2016-07-14 10:00:00,24.42,24.49,24.42,24.49,4133216.0,22.3243,22.3883,22.3243,22.3883,4133216.0
2016-07-14 10:10:00,24.49,24.54,24.47,24.54,6901272.0,22.3883,22.434,22.37,22.434,6901272.0
2016-07-14 10:20:00,24.54,24.59,24.53,24.58,6984396.0,22.434,22.4797,22.4248,22.4705,6984396.0
2016-07-14 10:30:00,24.58,24.65,24.57,24.64,7163812.0,22.4705,22.5345,22.4614,22.5254,7163812.0
2016-07-14 10:40:00,24.64,24.64,24.59,24.6,5397488.0,22.5254,22.5254,22.4797,22.4888,5397488.0
2016-07-14 10:50:00,24.6,24.62,24.58,24.6,3334188.0,22.4888,22.5071,22.4705,22.4888,3334188.0
2016-07-14 11:00:00,24.6,24.63,24.6,24.63,3503868.0,22.4888,22.5162,22.4888,22.5162,3503868.0
2016-07-14 11:10:00,24.63,24.64,24.61,24.62,2754388.0,22.5162,22.5254,22.498,22.5071,2754388.0
2016-07-14 11:20:00,24.62,24.63,24.6,24.62,1978404.0,22.5071,22.5162,22.4888,22.5071,1978404.0
2016-07-14 11:30:00,24.62,24.62,24.59,24.61,2542176.0,22.5071,22.5071,22.4797,22.498,2542176.0
2016-07-14 11:40:00,24.61,24.63,24.6,24.62,2673176.0,22.498,22.5162,22.4888,22.5071,2673176.0
2016-07-14 11:50:00,24.62,24.64,24.6,24.6,2013956.0,22.5071,22.5254,22.4888,22.4888,2013956.0
2016-07-14 12:00:00,24.61,24.62,24.6,24.61,1631960.0,22.498,22.5071,22.4888,22.498,1631960.0
2016-07-14 12:10:00,24.61,24.61,24.58,24.6,2723412.0,22.498,22.498,22.4705,22.4888,2723412.0
2016-07-14 12:20:00,24.6,24.61,24.59,24.6,1493224.0,22.4888,22.498,22.4797,22.4888,1493224.0
2016-07-14 12:30:00,24.6,24.62,24.6,24.62,2020496.0,22.4888,22.5071,22.4888,22.5071,2020496.0
2016-07-14 12:40:00,24.62,24.66,24.61,24.65,2322308.0,22.5071,22.5437,22.498,22.5345,2322308.0
2016-07-14 12:50:00,24.65,24.65,24.6,24.61,2136616.0,22.5345,22.5345,22.4888,22.498,2136616.0
2016-07-14 13:00:00,24.61,24.62,24.59,24.6,1775560.0,22.498,22.5071,22.4797,22.4888,1775560.0
2016-07-14 13:10:00,24.6,24.61,24.55,24.58,2732788.0,22.4888,22.498,22.4431,22.4705,2732788.0
2016-07-14 13:20:00,24.58,24.6,24.57,24.58,1388064.0,22.4705,22.4888,22.4614,22.4705,1388064.0
2016-07-14 13:30:00,24.58,24.61,24.58,24.6,1615660.0,22.4705,22.498,22.4705,22.4888,1615660.0
2016-07-14 13:40:00,24.6,24.63,24.6,24.61,1555268.0,22.4888,22.5162,22.4888,22.498,1555268.0
2016-07-14 13:50:00,24.61,24.62,24.57,24.61,2113444.0,22.498,22.5071,22.4614,22.498,2113444.0
2016-07-14 14:00:00,24.61,24.61,24.59,24.6,2346324.0,22.498,22.498,22.4797,22.4888,2346324.0
2016-07-14 14:10:00,24.6,24.67,24.59,24.67,4641780.0,22.4888,22.5528,22.4797,22.5528,4641780.0
2016-07-14 14:20:00,24.66,24.68,24.64,24.68,3454164.0,22.5437,22.562,22.5254,22.562,3454164.0
2016-07-14 14:30:00,24.67,24.68,24.65,24.68,2366928.0,22.5528,22.562,22.5345,22.562,2366928.0
2016-07-14 14:40:00,24.68,24.72,24.68,24.7,3336800.0,22.562,22.5985,22.562,22.5802,3336800.0
2016-07-14 14:50:00,24.7,24.71,24.69,24.7,1859888.0,22.5802,22.5894,22.5711,22.5802,1859888.0
2016-07-14 15:00:00,24.7,24.72,24.68,24.72,3212196.0,22.5802,22.5985,22.562,22.5985,3212196.0
2016-07-14 15:10:00,24.72,24.75,24.71,24.73,3978848.0,22.5985,22.6259,22.5894,22.6077,3978848.0
2016-07-14 15:20:00,24.73,24.74,24.7,24.71,2823244.0,22.6077,22.6168,22.5802,22.5894,2823244.0
2016-07-14 15:30:00,24.71,24.72,24.7,24.71,2412424.0,22.5894,22.5985,22.5802,22.5894,2412424.0
2016-07-14 15:40:00,24.71,24.73,24.7,24.73,4269992.0,22.5894,22.6077,22.5802,22.6077,4269992.0
2016-07-14 15:50:00,24.73,24.74,24.69,24.7,8623996.0,22.6077,22.6168,22.5711,22.5802,8623996.0
2016-07-15 09:30:00,24.73,24.83,24.73,24.73,19116976.0,22.6077,22.6991,22.6077,22.6077,19116976.0
2016-07-15 09:40:00,24.73,24.75,24.68,24.73,5379120.0,22.6077,22.6259,22.562,22.6077,5379120.0
2016-07-15 09:50:00,24.73,24.8,24.72,24.74,4461800.0,22.6077,22.6717,22.5985,22.6168,4461800.0
2016-07-15 10:00:00,24.74,24.74,24.7,24.72,3384964.0,22.6168,22.6168,22.5802,22.5985,3384964.0
2016-07-15 10:10:00,24.72,24.74,24.69,24.72,2995412.0,22.5985,22.6168,22.5711,22.5985,2995412.0
2016-07-15 10:20:00,24.72,24.75,24.72,24.74,2711192.0,22.5985,22.6259,22.5985,22.6168,2711192.0
2016-07-15 10:30:00,24.74,24.74,24.71,24.72,1970168.0,22.6168,22.6168,22.5894,22.5985,1970168.0
2016-07-15 10:40:00,24.71,24.73,24.71,24.73,1562864.0,22.5894,22.6077,22.5894,22.6077,1562864.0
2016-07-15 10:50:00,24.72,24.74,24.72,24.73,1786928.0,22.5985,22.6168,22.5985,22.6077,1786928.0
2016-07-15 11:00:00,24.73,24.75,24.71,24.74,2095336.0,22.6077,22.6259,22.5894,22.6168,2095336.0
2016-07-15 11:10:00,24.73,24.74,24.72,24.72,1758536.0,22.6077,22.6168,22.5985,22.5985,1758536.0
2016-07-15 11:20:00,24.72,24.75,24.71,24.74,2240936.0,22.5985,22.6259,22.5894,22.6168,2240936.0
2016-07-15 11:30:00,24.74,24.75,24.72,24.72,1380912.0,22.6168,22.6259,22.5985,22.5985,1380912.0
2016-07-15 11:40:00,24.73,24.73,24.69,24.7,2154248.0,22.6077,22.6077,22.5711,22.5802,2154248.0
2016-07-15 11:50:00,24.7,24.71,24.65,24.66,2471484.0,22.5802,22.5894,22.5345,22.5437,2471484.0
2016-07-15 12:00:00,24.66,24.68,24.65,24.65,1394420.0,22.5437,22.562,22.5345,22.5345,1394420.0
2016-07-15 12:10:00,24.66,24.66,24.63,24.65,2159104.0,22.5437,22.5437,22.5162,22.5345,2159104.0
2016-07-15 12:20:00,24.64,24.69,24.64,24.68,2456072.0,22.5254,22.5711,22.5254,22.562,2456072.0
2016-07-15 12:30:00,24.68,24.68,24.66,24.66,1379524.0,22.562,22.562,22.5437,22.5437,1379524.0
2016-07-15 12:40:00,24.66,24.68,24.66,24.67,1116760.0,22.5437,22.562,22.5437,22.5528,1116760.0
2016-07-15 12:50:00,24.67,24.69,24.66,24.68,1506260.0,22.5528,22.5711,22.5437,22.562,1506260.0
2016-07-15 13:00:00,24.68,24.7,24.68,24.69,1090580.0,22.562,22.5802,22.562,22.5711,1090580.0
2016-07-15 13:10:00,24.69,24.71,24.69,24.71,1102472.0,22.5711,22.5894,22.5711,22.5894,1102472.0
2016-07-15 13:20:00,24.71,24.74,24.7,24.72,2119164.0,22.5894,22.6168,22.5802,22.5985,2119164.0
2016-07-15 13:30:00,24.72,24.73,24.72,24.73,1112312.0,22.5985,22.6077,22.5985,22.6077,1112312.0
2016-07-15 13:40:00,24.73,24.73,24.72,24.73,1197920.0,22.6077,22.6077,22.5985,22.6077,1197920.0
2016-07-15 13:50:00,24.73,24.73,24.72,24.73,1005428.0,22.6077,22.6077,22.5985,22.6077,1005428.0
2016-07-15 14:00:00,24.73,24.75,24.72,24.73,1233756.0,22.6077,22.6259,22.5985,22.6077,1233756.0
2016-07-15 14:10:00,24.72,24.74,24.7,24.71,1228068.0,22.5985,22.6168,22.5802,22.5894,1228068.0
2016-07-15 14:20:00,24.7,24.71,24.67,24.67,1301484.0,22.5802,22.5894,22.5528,22.5528,1301484.0
2016-07-15 14:30:00,24.67,24.68,24.65,24.67,1823076.0,22.5528,22.562,22.5345,22.5528,1823076.0
2016-07-15 14:40:00,24.67,24.7,24.66,24.7,1847008.0,22.5528,22.5802,22.5437,22.5802,1847008.0
2016-07-15 14:50:00,24.7,24.71,24.68,24.69,1770868.0,22.5802,22.5894,22.562,22.5711,1770868.0
2016-07-15 15:00:00,24.69,24.72,24.69,24.7,2711720.0,22.5711,22.5985,22.5711,22.5802,2711720.0
2016-07-15 15:10:00,24.7,24.7,24.67,24.69,2436076.0,22.5802,22.5802,22.5528,22.5711,2436076.0
2016-07-15 15:20:00,24.69,24.7,24.68,24.7,3238752.0,22.5711,22.5802,22.562,22.5802,3238752.0
2016-07-15 15:30:00,24.7,24.7,24.69,24.7,2433104.0,22.5802,22.5802,22.5711,22.5802,2433104.0
2016-07-15 15:40:00,24.7,24.7,24.67,24.69,3040364.0,22.5802,22.5802,22.5528,22.5711,3040364.0
2016-07-15 15:50:00,24.69,24.7,24.68,24.69,5319936.0,22.5711,22.5802,22.562,22.5711,5319936.0
2016-07-18 09:30:00,24.68,24.82,24.65,24.8,8547020.0,22.562,22.6899,22.5345,22.6717,8547020.0
2016-07-18 09:40:00,24.8,24.82,24.78,24.81,4726080.0,22.6717,22.6899,22.6534,22.6808,4726080.0
2016-07-18 09:50:00,24.81,24.87,24.8,24.87,5561872.0,22.6808,22.7356,22.6717,22.7356,5561872.0
2016-07-18 10:00:00,24.87,24.93,24.87,24.91,5955980.0,22.7356,22.7905,22.7356,22.7722,5955980.0
2016-07-18 10:10:00,24.91,24.96,24.91,24.96,4123672.0,22.7722,22.8179,22.7722,22.8179,4123672.0
2016-07-18 10:20:00,24.96,24.99,24.93,24.99,4178476.0,22.8179,22.8453,22.7905,22.8453,4178476.0
2016-07-18 10:30:00,24.99,25.0,24.97,24.98,5345592.0,22.8453,22.8545,22.8271,22.8362,5345592.0
2016-07-18 10:40:00,24.99,24.99,24.96,24.97,2669508.0,22.8453,22.8453,22.8179,22.8271,2669508.0
2016-07-18 10:50:00,24.98,25.02,24.97,25.01,8273568.0,22.8362,22.8728,22.8271,22.8636,8273568.0
2016-07-18 11:00:00,25.0,25.02,25.0,25.0,3073544.0,22.8545,22.8728,22.8545,22.8545,3073544.0
2016-07-18 11:10:00,25.0,25.03,25.0,25.03,3879644.0,22.8545,22.8819,22.8545,22.8819,3879644.0
2016-07-18 11:20:00,25.03,25.03,24.98,24.98,3734708.0,22.8819,22.8819,22.8362,22.8362,3734708.0
2016-07-18 11:30:00,24.98,24.99,24.95,24.99,3375444.0,22.8362,22.8453,22.8088,22.8453,3375444.0
2016-07-18 11:40:00,24.99,25.01,24.98,25.01,3149312.0,22.8453,22.8636,22.8362,22.8636,3149312.0
2016-07-18 11:50:00,25.01,25.02,24.99,25.0,2081856.0,22.8636,22.8728,22.8453,22.8545,2081856.0
2016-07-18 12:00:00,25.0,25.0,24.98,24.99,2169592.0,22.8545,22.8545,22.8362,22.8453,2169592.0
2016-07-18 12:10:00,24.99,25.0,24.97,24.97,1931988.0,22.8453,22.8545,22.8271,22.8271,1931988.0
2016-07-18 12:20:00,24.97,24.99,24.97,24.98,1905628.0,22.8271,22.8453,22.8271,22.8362,1905628.0
2016-07-18 12:30:00,24.98,24.98,24.96,24.96,1964468.0,22.8362,22.8362,22.8179,22.8179,1964468.0
2016-07-18 12:40:00,24.97,24.98,24.96,24.97,1450344.0,22.8271,22.8362,22.8179,22.8271,1450344.0
2016-07-18 12:50:00,24.97,24.97,24.95,24.96,2254080.0,22.8271,22.8271,22.8088,22.8179,2254080.0
2016-07-18 13:00:00,24.97,24.99,24.96,24.99,1953636.0,22.8271,22.8453,22.8179,22.8453,1953636.0
2016-07-18 13:10:00,24.99,24.99,24.95,24.97,3156572.0,22.8453,22.8453,22.8088,22.8271,3156572.0
2016-07-18 13:20:00,24.97,24.98,24.96,24.98,1387084.0,22.8271,22.8362,22.8179,22.8362,1387084.0
2016-07-18 13:30:00,24.98,24.99,24.97,24.99,1509120.0,22.8362,22.8453,22.8271,22.8453,1509120.0
2016-07-18 13:40:00,24.99,24.99,24.97,24.97,1383456.0,22.8453,22.8453,22.8271,22.8271,1383456.0
2016-07-18 13:50:00,24.97,24.98,24.96,24.97,1471688.0,22.8271,22.8362,22.8179,22.8271,1471688.0
2016-07-18 14:00:00,24.97,24.97,24.93,24.94,2199768.0,22.8271,22.8271,22.7905,22.7996,2199768.0
2016-07-18 14:10:00,24.94,24.94,24.91,24.93,3975356.0,22.7996,22.7996,22.7722,22.7905,3975356.0
2016-07-18 14:20:00,24.93,24.96,24.93,24.96,1560432.0,22.7905,22.8179,22.7905,22.8179,1560432.0
2016-07-18 14:30:00,24.96,24.97,24.95,24.96,1903928.0,22.8179,22.8271,22.8088,22.8179,1903928.0
2016-07-18 14:40:00,24.96,24.97,24.95,24.95,3113228.0,22.8179,22.8271,22.8088,22.8088,3113228.0
2016-07-18 14:50:00,24.95,24.99,24.95,24.99,2754228.0,22.8088,22.8453,22.8088,22.8453,2754228.0
2016-07-18 15:00:00,24.99,24.99,24.96,24.97,2622328.0,22.8453,22.8453,22.8179,22.8271,2622328.0
2016-07-18 15:10:00,24.97,24.99,24.97,24.98,1925748.0,22.8271,22.8453,22.8271,22.8362,1925748.0
2016-07-18 15:20:00,24.98,24.99,24.97,24.98,3050928.0,22.8362,22.8453,22.8271,22.8362,3050928.0
2016-07-18 15:30:00,24.98,24.99,24.96,24.96,2504240.0,22.8362,22.8453,22.8179,22.8179,2504240.0
2016-07-18 15:40:00,24.96,24.99,24.96,24.98,3585644.0,22.8179,22.8453,22.8179,22.8362,3585644.0
2016-07-18 15:50:00,24.98,24.99,24.96,24.96,6801820.0,22.8362,22.8453,22.8179,22.8179,6801820.0
2016-07-19 09:30:00,24.89,24.99,24.84,24.95,6623288.0,22.7539,22.8453,22.7082,22.8088,6623288.0
2016-07-19 09:40:00,24.95,24.98,24.89,24.89,4392276.0,22.8088,22.8362,22.7539,22.7539,4392276.0
2016-07-19 09:50:00,24.89,24.95,24.86,24.93,3126872.0,22.7539,22.8088,22.7265,22.7905,3126872.0
2016-07-19 10:00:00,24.93,24.94,24.9,24.94,2205208.0,22.7905,22.7996,22.7631,22.7996,2205208.0
2016-07-19 10:10:00,24.94,24.99,24.94,24.97,3296872.0,22.7996,22.8453,22.7996,22.8271,3296872.0
2016-07-19 10:20:00,24.97,25.0,24.97,24.98,3580712.0,22.8271,22.8545,22.8271,22.8362,3580712.0
2016-07-19 10:30:00,24.98,25.0,24.93,24.94,2486988.0,22.8362,22.8545,22.7905,22.7996,2486988.0
2016-07-19 10:40:00,24.94,24.96,24.93,24.94,1999376.0,22.7996,22.8179,22.7905,22.7996,1999376.0
2016-07-19 10:50:00,24.94,24.98,24.94,24.98,2036036.0,22.7996,22.8362,22.7996,22.8362,2036036.0
2016-07-19 11:00:00,24.98,25.0,24.95,24.95,2352120.0,22.8362,22.8545,22.8088,22.8088,2352120.0
2016-07-19 11:10:00,24.95,24.95,24.92,24.94,2389832.0,22.8088,22.8088,22.7814,22.7996,2389832.0
2016-07-19 11:20:00,24.95,24.95,24.91,24.93,1884308.0,22.8088,22.8088,22.7722,22.7905,1884308.0
2016-07-19 11:30:00,24.93,24.94,24.91,24.92,1760948.0,22.7905,22.7996,22.7722,22.7814,1760948.0
2016-07-19 11:40:00,24.92,24.93,24.9,24.91,2471700.0,22.7814,22.7905,22.7631,22.7722,2471700.0
2016-07-19 11:50:00,24.9,24.91,24.89,24.91,1666924.0,22.7631,22.7722,22.7539,22.7722,1666924.0
2016-07-19 12:00:00,24.91,24.92,24.9,24.92,1131292.0,22.7722,22.7814,22.7631,22.7814,1131292.0
2016-07-19 12:10:00,24.92,24.93,24.91,24.93,1073768.0,22.7814,22.7905,22.7722,22.7905,1073768.0
2016-07-19 12:20:00,24.93,24.93,24.92,24.93,949788.0,22.7905,22.7905,22.7814,22.7905,949788.0
2016-07-19 12:30:00,24.93,24.96,24.92,24.95,2471384.0,22.7905,22.8179,22.7814,22.8088,2471384.0
2016-07-19 12:40:00,24.95,24.95,24.93,24.95,1492712.0,22.8088,22.8088,22.7905,22.8088,1492712.0
2016-07-19 12:50:00,24.95,24.96,24.93,24.96,1009248.0,22.8088,22.8179,22.7905,22.8179,1009248.0
2016-07-19 13:00:00,24.95,24.96,24.94,24.95,903644.0,22.8088,22.8179,22.7996,22.8088,903644.0
2016-07-19 13:10:00,24.95,24.96,24.94,24.95,1514980.0,22.8088,22.8179,22.7996,22.8088,1514980.0
2016-07-19 13:20:00,24.95,24.95,24.94,24.95,1268768.0,22.8088,22.8088,22.7996,22.8088,1268768.0
2016-07-19 13:30:00,24.95,24.97,24.94,24.97,1324212.0,22.8088,22.8271,22.7996,22.8271,1324212.0
2016-07-19 13:40:00,24.97,24.98,24.95,24.96,1860020.0,22.8271,22.8362,22.8088,22.8179,1860020.0
2016-07-19 13:50:00,24.96,24.96,24.94,24.96,884496.0,22.8179,22.8179,22.7996,22.8179,884496.0
2016-07-19 14:00:00,24.96,24.97,24.95,24.96,802636.0,22.8179,22.8271,22.8088,22.8179,802636.0
2016-07-19 14:10:00,24.96,24.96,24.95,24.95,819268.0,22.8179,22.8179,22.8088,22.8088,819268.0
2016-07-19 14:20:00,24.95,24.96,24.95,24.96,1125136.0,22.8088,22.8179,22.8088,22.8179,1125136.0
2016-07-19 14:30:00,24.96,24.98,24.95,24.97,1130884.0,22.8179,22.8362,22.8088,22.8271,1130884.0
2016-07-19 14:40:00,24.97,24.99,24.96,24.97,1574664.0,22.8271,22.8453,22.8179,22.8271,1574664.0
2016-07-19 14:50:00,24.97,24.98,24.96,24.97,1223776.0,22.8271,22.8362,22.8179,22.8271,1223776.0
2016-07-19 15:00:00,24.97,24.97,24.96,24.96,1320400.0,22.8271,22.8271,22.8179,22.8179,1320400.0
2016-07-19 15:10:00,24.96,24.99,24.96,24.98,1677704.0,22.8179,22.8453,22.8179,22.8362,1677704.0
2016-07-19 15:20:00,24.98,24.99,24.94,24.95,1819476.0,22.8362,22.8453,22.7996,22.8088,1819476.0
2016-07-19 15:30:00,24.95,24.97,24.95,24.96,1757796.0,22.8088,22.8271,22.8088,22.8179,1757796.0
2016-07-19 15:40:00,24.96,24.98,24.95,24.96,2688824.0,22.8179,22.8362,22.8088,22.8179,2688824.0
2016-07-19 15:50:00,24.96,24.99,24.96,24.97,4620868.0,22.8179,22.8453,22.8179,22.8271,4620868.0
2016-07-20 09:30:00,24.98,25.07,24.97,25.01,8015972.0,22.8362,22.9185,22.8271,22.8636,8015972.0
2016-07-20 09:40:00,25.01,25.08,25.0,25.07,4409968.0,22.8636,22.9276,22.8545,22.9185,4409968.0
2016-07-20 09:50:00,25.07,25.11,25.03,25.06,5256916.0,22.9185,22.9551,22.8819,22.9093,5256916.0
2016-07-20 10:00:00,25.05,25.07,24.99,25.01,3831516.0,22.9002,22.9185,22.8453,22.8636,3831516.0
2016-07-20 10:10:00,25.01,25.04,24.97,25.03,3880408.0,22.8636,22.8911,22.8271,22.8819,3880408.0
2016-07-20 10:20:00,25.04,25.06,25.0,25.01,3796464.0,22.8911,22.9093,22.8545,22.8636,3796464.0
2016-07-20 10:30:00,25.01,25.04,25.0,25.04,2346444.0,22.8636,22.8911,22.8545,22.8911,2346444.0
2016-07-20 10:40:00,25.04,25.04,24.97,24.98,2795628.0,22.8911,22.8911,22.8271,22.8362,2795628.0
2016-07-20 10:50:00,24.98,25.01,24.97,25.0,1844836.0,22.8362,22.8636,22.8271,22.8545,1844836.0
2016-07-20 11:00:00,25.0,25.01,24.98,24.99,1832564.0,22.8545,22.8636,22.8362,22.8453,1832564.0
2016-07-20 11:10:00,24.98,25.01,24.98,25.01,1932968.0,22.8362,22.8636,22.8362,22.8636,1932968.0
2016-07-20 11:20:00,25.01,25.01,25.0,25.0,1776924.0,22.8636,22.8636,22.8545,22.8545,1776924.0
2016-07-20 11:30:00,25.0,25.01,24.98,25.0,1208768.0,22.8545,22.8636,22.8362,22.8545,1208768.0
2016-07-20 11:40:00,24.99,25.0,24.98,24.99,1670192.0,22.8453,22.8545,22.8362,22.8453,1670192.0
2016-07-20 11:50:00,24.99,25.02,24.99,25.0,2022700.0,22.8453,22.8728,22.8453,22.8545,2022700.0
2016-07-20 12:00:00,25.0,25.0,24.97,24.97,2243908.0,22.8545,22.8545,22.8271,22.8271,2243908.0
2016-07-20 12:10:00,24.97,25.0,24.97,24.99,1164984.0,22.8271,22.8545,22.8271,22.8453,1164984.0
2016-07-20 12:20:00,24.99,24.99,24.97,24.99,1587180.0,22.8453,22.8453,22.8271,22.8453,1587180.0
2016-07-20 12:30:00,24.99,25.0,24.98,24.99,1294744.0,22.8453,22.8545,22.8362,22.8453,1294744.0
2016-07-20 12:40:00,24.99,24.99,24.95,24.96,1716728.0,22.8453,22.8453,22.8088,22.8179,1716728.0
2016-07-20 12:50:00,24.96,24.97,24.94,24.96,1194756.0,22.8179,22.8271,22.7996,22.8179,1194756.0
2016-07-20 13:00:00,24.96,24.97,24.95,24.96,914660.0,22.8179,22.8271,22.8088,22.8179,914660.0
2016-07-20 13:10:00,24.96,24.98,24.96,24.97,1012468.0,22.8179,22.8362,22.8179,22.8271,1012468.0
2016-07-20 13:20:00,24.97,25.0,24.97,25.0,1597964.0,22.8271,22.8545,22.8271,22.8545,1597964.0
2016-07-20 13:30:00,25.0,25.0,24.97,24.97,1284504.0,22.8545,22.8545,22.8271,22.8271,1284504.0
2016-07-20 13:40:00,24.98,24.99,24.97,24.97,1034236.0,22.8362,22.8453,22.8271,22.8271,1034236.0
2016-07-20 13:50:00,24.97,24.97,24.95,24.95,1866100.0,22.8271,22.8271,22.8088,22.8088,1866100.0
2016-07-20 14:00:00,24.96,24.97,24.95,24.97,1668612.0,22.8179,22.8271,22.8088,22.8271,1668612.0
2016-07-20 14:10:00,24.97,24.98,24.96,24.96,1400764.0,22.8271,22.8362,22.8179,22.8179,1400764.0
2016-07-20 14:20:00,24.96,24.98,24.95,24.96,1382208.0,22.8179,22.8362,22.8088,22.8179,1382208.0
2016-07-20 14:30:00,24.96,24.96,24.94,24.96,1662932.0,22.8179,22.8179,22.7996,22.8179,1662932.0
2016-07-20 14:40:00,24.96,24.98,24.95,24.97,1653420.0,22.8179,22.8362,22.8088,22.8271,1653420.0
2016-07-20 14:50:00,24.97,24.97,24.95,24.95,1070352.0,22.8271,22.8271,22.8088,22.8088,1070352.0
2016-07-20 15:00:00,24.95,24.96,24.93,24.95,1593336.0,22.8088,22.8179,22.7905,22.8088,1593336.0
2016-07-20 15:10:00,24.95,24.96,24.95,24.96,1360688.0,22.8088,22.8179,22.8088,22.8179,1360688.0
2016-07-20 15:20:00,24.96,24.97,24.95,24.96,1521076.0,22.8179,22.8271,22.8088,22.8179,1521076.0
2016-07-20 15:30:00,24.96,25.0,24.95,24.99,2624696.0,22.8179,22.8545,22.8088,22.8453,2624696.0
2016-07-20 15:40:00,24.99,25.0,24.98,24.99,2737828.0,22.8453,22.8545,22.8362,22.8453,2737828.0
2016-07-20 15:50:00,25.0,25.0,24.98,24.98,7199396.0,22.8545,22.8545,22.8362,22.8362,7199396.0
2016-07-21 09:30:00,24.96,25.11,24.96,25.11,8171440.0,22.8179,22.9551,22.8179,22.9551,8171440.0
2016-07-21 09:40:00,25.11,25.25,25.11,25.25,9930720.0,22.9551,23.083,22.9551,23.083,9930720.0
2016-07-21 09:50:00,25.25,25.25,25.13,25.17,6021428.0,23.083,23.083,22.9733,23.0099,6021428.0
2016-07-21 10:00:00,25.17,25.21,25.14,25.16,3583184.0,23.0099,23.0465,22.9825,23.0008,3583184.0
2016-07-21 10:10:00,25.16,25.19,25.15,25.15,2930060.0,23.0008,23.0282,22.9916,22.9916,2930060.0
2016-07-21 10:20:00,25.15,25.16,25.08,25.11,3823300.0,22.9916,23.0008,22.9276,22.9551,3823300.0
2016-07-21 10:30:00,25.11,25.11,25.04,25.06,4222236.0,22.9551,22.9551,22.8911,22.9093,4222236.0
2016-07-21 10:40:00,25.06,25.07,25.01,25.02,3181488.0,22.9093,22.9185,22.8636,22.8728,3181488.0
2016-07-21 10:50:00,25.02,25.05,25.02,25.02,2088808.0,22.8728,22.9002,22.8728,22.8728,2088808.0
2016-07-21 11:00:00,25.02,25.05,25.02,25.04,1910632.0,22.8728,22.9002,22.8728,22.8911,1910632.0
2016-07-21 11:10:00,25.04,25.05,25.03,25.05,1567232.0,22.8911,22.9002,22.8819,22.9002,1567232.0
2016-07-21 11:20:00,25.05,25.06,25.04,25.04,1112940.0,22.9002,22.9093,22.8911,22.8911,1112940.0
2016-07-21 11:30:00,25.05,25.05,25.01,25.01,1469640.0,22.9002,22.9002,22.8636,22.8636,1469640.0
2016-07-21 11:40:00,25.01,25.01,24.95,24.97,3418516.0,22.8636,22.8636,22.8088,22.8271,3418516.0
2016-07-21 11:50:00,24.96,24.97,24.93,24.96,2809340.0,22.8179,22.8271,22.7905,22.8179,2809340.0
2016-07-21 12:00:00,24.96,24.97,24.94,24.95,1483428.0,22.8179,22.8271,22.7996,22.8088,1483428.0
2016-07-21 12:10:00,24.95,24.97,24.93,24.93,1300560.0,22.8088,22.8271,22.7905,22.7905,1300560.0
2016-07-21 12:20:00,24.93,24.93,24.9,24.93,3027620.0,22.7905,22.7905,22.7631,22.7905,3027620.0
2016-07-21 12:30:00,24.93,24.93,24.91,24.91,1809896.0,22.7905,22.7905,22.7722,22.7722,1809896.0
2016-07-21 12:40:00,24.91,24.91,24.86,24.87,3085332.0,22.7722,22.7722,22.7265,22.7356,3085332.0
2016-07-21 12:50:00,24.87,24.9,24.85,24.89,2080064.0,22.7356,22.7631,22.7174,22.7539,2080064.0
2016-07-21 13:00:00,24.89,24.9,24.86,24.89,1257772.0,22.7539,22.7631,22.7265,22.7539,1257772.0
2016-07-21 13:10:00,24.89,24.92,24.89,24.92,1241252.0,22.7539,22.7814,22.7539,22.7814,1241252.0
2016-07-21 13:20:00,24.92,24.93,24.92,24.93,1053888.0,22.7814,22.7905,22.7814,22.7905,1053888.0
2016-07-21 13:30:00,24.93,24.93,24.9,24.9,1515212.0,22.7905,22.7905,22.7631,22.7631,1515212.0
2016-07-21 13:40:00,24.9,24.91,24.89,24.89,820640.0,22.7631,22.7722,22.7539,22.7539,820640.0
2016-07-21 13:50:00,24.89,24.9,24.87,24.89,2934264.0,22.7539,22.7631,22.7356,22.7539,2934264.0
2016-07-21 14:00:00,24.89,24.89,24.86,24.86,1577796.0,22.7539,22.7539,22.7265,22.7265,1577796.0
2016-07-21 14:10:00,24.86,24.88,24.85,24.86,2075852.0,22.7265,22.7448,22.7174,22.7265,2075852.0
2016-07-21 14:20:00,24.86,24.9,24.86,24.9,1396300.0,22.7265,22.7631,22.7265,22.7631,1396300.0
2016-07-21 14:30:00,24.9,24.9,24.88,24.89,1093020.0,22.7631,22.7631,22.7448,22.7539,1093020.0
2016-07-21 14:40:00,24.89,24.9,24.86,24.88,1542528.0,22.7539,22.7631,22.7265,22.7448,1542528.0
2016-07-21 14:50:00,24.88,24.89,24.84,24.85,1847260.0,22.7448,22.7539,22.7082,22.7174,1847260.0
2016-07-21 15:00:00,24.85,24.85,24.78,24.8,4317716.0,22.7174,22.7174,22.6534,22.6717,4317716.0
2016-07-21 15:10:00,24.8,24.86,24.79,24.86,2142028.0,22.6717,22.7265,22.6625,22.7265,2142028.0
2016-07-21 15:20:00,24.86,24.87,24.84,24.86,2142364.0,22.7265,22.7356,22.7082,22.7265,2142364.0
2016-07-21 15:30:00,24.87,24.88,24.86,24.86,2420420.0,22.7356,22.7448,22.7265,22.7265,2420420.0
2016-07-21 15:40:00,24.86,24.87,24.83,24.85,3100080.0,22.7265,22.7356,22.6991,22.7174,3100080.0
2016-07-21 15:50:00,24.85,24.87,24.84,24.86,5425016.0,22.7174,22.7356,22.7082,22.7265,5425016.0
2016-07-22 09:30:00,24.82,24.83,24.6,24.6,13260896.0,22.6899,22.6991,22.4888,22.4888,13260896.0
2016-07-22 09:40:00,24.6,24.65,24.58,24.64,7176080.0,22.4888,22.5345,22.4705,22.5254,7176080.0
2016-07-22 09:50:00,24.64,24.67,24.63,24.67,3239764.0,22.5254,22.5528,22.5162,22.5528,3239764.0
2016-07-22 10:00:00,24.67,24.71,24.65,24.71,3790028.0,22.5528,22.5894,22.5345,22.5894,3790028.0
2016-07-22 10:10:00,24.71,24.72,24.7,24.72,2299432.0,22.5894,22.5985,22.5802,22.5985,2299432.0
2016-07-22 10:20:00,24.72,24.75,24.71,24.71,2373868.0,22.5985,22.6259,22.5894,22.5894,2373868.0
2016-07-22 10:30:00,24.71,24.74,24.7,24.71,2214812.0,22.5894,22.6168,22.5802,22.5894,2214812.0
2016-07-22 10:40:00,24.71,24.73,24.67,24.68,2290076.0,22.5894,22.6077,22.5528,22.562,2290076.0
2016-07-22 10:50:00,24.68,24.69,24.66,24.66,2078924.0,22.562,22.5711,22.5437,22.5437,2078924.0
2016-07-22 11:00:00,24.66,24.67,24.64,24.64,2381476.0,22.5437,22.5528,22.5254,22.5254,2381476.0
2016-07-22 11:10:00,24.64,24.66,24.64,24.65,1746224.0,22.5254,22.5437,22.5254,22.5345,1746224.0
2016-07-22 11:20:00,24.65,24.68,24.65,24.67,1622772.0,22.5345,22.562,22.5345,22.5528,1622772.0
2016-07-22 11:30:00,24.68,24.7,24.67,24.69,1719564.0,22.562,22.5802,22.5528,22.5711,1719564.0
2016-07-22 11:40:00,24.69,24.7,24.68,24.7,1198152.0,22.5711,22.5802,22.562,22.5802,1198152.0
2016-07-22 11:50:00,24.7,24.73,24.69,24.72,1869408.0,22.5802,22.6077,22.5711,22.5985,1869408.0
2016-07-22 12:00:00,24.72,24.74,24.71,24.73,1451076.0,22.5985,22.6168,22.5894,22.6077,1451076.0
2016-07-22 12:10:00,24.73,24.74,24.72,24.74,1281140.0,22.6077,22.6168,22.5985,22.6168,1281140.0
2016-07-22 12:20:00,24.74,24.76,24.73,24.75,2174080.0,22.6168,22.6351,22.6077,22.6259,2174080.0
2016-07-22 12:30:00,24.75,24.76,24.72,24.72,1633472.0,22.6259,22.6351,22.5985,22.5985,1633472.0
2016-07-22 12:40:00,24.72,24.75,24.72,24.74,996008.0,22.5985,22.6259,22.5985,22.6168,996008.0
2016-07-22 12:50:00,24.74,24.74,24.7,24.7,1432332.0,22.6168,22.6168,22.5802,22.5802,1432332.0
2016-07-22 13:00:00,24.7,24.7,24.66,24.69,1885024.0,22.5802,22.5802,22.5437,22.5711,1885024.0
2016-07-22 13:10:00,24.69,24.7,24.67,24.68,1104448.0,22.5711,22.5802,22.5528,22.562,1104448.0
2016-07-22 13:20:00,24.67,24.69,24.67,24.67,1007348.0,22.5528,22.5711,22.5528,22.5528,1007348.0
2016-07-22 13:30:00,24.67,24.69,24.66,24.66,1470440.0,22.5528,22.5711,22.5437,22.5437,1470440.0
2016-07-22 13:40:00,24.66,24.67,24.65,24.66,1520636.0,22.5437,22.5528,22.5345,22.5437,1520636.0
2016-07-22 13:50:00,24.66,24.68,24.66,24.66,1234336.0,22.5437,22.562,22.5437,22.5437,1234336.0
2016-07-22 14:00:00,24.67,24.67,24.66,24.67,1162688.0,22.5528,22.5528,22.5437,22.5528,1162688.0
2016-07-22 14:10:00,24.67,24.68,24.66,24.67,1147816.0,22.5528,22.562,22.5437,22.5528,1147816.0
2016-07-22 14:20:00,24.67,24.68,24.66,24.66,1194084.0,22.5528,22.562,22.5437,22.5437,1194084.0
2016-07-22 14:30:00,24.66,24.67,24.64,24.66,1371124.0,22.5437,22.5528,22.5254,22.5437,1371124.0
2016-07-22 14:40:00,24.65,24.67,24.65,24.66,1038320.0,22.5345,22.5528,22.5345,22.5437,1038320.0
2016-07-22 14:50:00,24.66,24.67,24.66,24.66,1231208.0,22.5437,22.5528,22.5437,22.5437,1231208.0
2016-07-22 15:00:00,24.67,24.67,24.63,24.64,1957588.0,22.5528,22.5528,22.5162,22.5254,1957588.0
2016-07-22 15:10:00,24.64,24.66,24.63,24.65,2380324.0,22.5254,22.5437,22.5162,22.5345,2380324.0
2016-07-22 15:20:00,24.65,24.66,24.64,24.65,1695500.0,22.5345,22.5437,22.5254,22.5345,1695500.0
2016-07-22 15:30:00,24.65,24.66,24.62,24.62,3206124.0,22.5345,22.5437,22.5071,22.5071,3206124.0
2016-07-22 15:40:00,24.63,24.65,24.62,24.64,2717796.0,22.5162,22.5345,22.5071,22.5254,2717796.0
2016-07-22 15:50:00,24.65,24.67,24.63,24.67,9496432.0,22.5345,22.5528,22.5162,22.5528,9496432.0
2016-07-25 09:30:00,24.56,24.67,24.54,24.58,9170952.0,22.4523,22.5528,22.434,22.4705,9170952.0
2016-07-25 09:40:00,24.58,24.71,24.56,24.7,6898564.0,22.4705,22.5894,22.4523,22.5802,6898564.0
2016-07-25 09:50:00,24.7,24.7,24.55,24.58,6858924.0,22.5802,22.5802,22.4431,22.4705,6858924.0
2016-07-25 10:00:00,24.58,24.6,24.5,24.53,4826564.0,22.4705,22.4888,22.3974,22.4248,4826564.0
2016-07-25 10:10:00,24.54,24.54,24.47,24.51,5015252.0,22.434,22.434,22.37,22.4065,5015252.0
2016-07-25 10:20:00,24.51,24.52,24.49,24.5,2935040.0,22.4065,22.4157,22.3883,22.3974,2935040.0
2016-07-25 10:30:00,24.5,24.51,24.46,24.49,3834252.0,22.3974,22.4065,22.3608,22.3883,3834252.0
2016-07-25 10:40:00,24.49,24.52,24.49,24.52,2707088.0,22.3883,22.4157,22.3883,22.4157,2707088.0
2016-07-25 10:50:00,24.52,24.53,24.5,24.51,2092888.0,22.4157,22.4248,22.3974,22.4065,2092888.0
2016-07-25 11:00:00,24.51,24.53,24.5,24.53,1587288.0,22.4065,22.4248,22.3974,22.4248,1587288.0
2016-07-25 11:10:00,24.53,24.54,24.52,24.54,1584536.0,22.4248,22.434,22.4157,22.434,1584536.0
2016-07-25 11:20:00,24.53,24.56,24.51,24.55,2792276.0,22.4248,22.4523,22.4065,22.4431,2792276.0
2016-07-25 11:30:00,24.55,24.56,24.54,24.55,1314008.0,22.4431,22.4523,22.434,22.4431,1314008.0
2016-07-25 11:40:00,24.55,24.55,24.51,24.52,2255944.0,22.4431,22.4431,22.4065,22.4157,2255944.0
2016-07-25 11:50:00,24.52,24.54,24.49,24.5,2188736.0,22.4157,22.434,22.3883,22.3974,2188736.0
2016-07-25 12:00:00,24.5,24.51,24.49,24.5,1765548.0,22.3974,22.4065,22.3883,22.3974,1765548.0
2016-07-25 12:10:00,24.49,24.5,24.48,24.49,2111088.0,22.3883,22.3974,22.3791,22.3883,2111088.0
2016-07-25 12:20:00,24.49,24.49,24.36,24.38,9802812.0,22.3883,22.3883,22.2694,22.2877,9802812.0
2016-07-25 12:30:00,24.38,24.39,24.33,24.34,4215832.0,22.2877,22.2968,22.242,22.2511,4215832.0
2016-07-25 12:40:00,24.34,24.36,24.34,24.36,3183252.0,22.2511,22.2694,22.2511,22.2694,3183252.0
2016-07-25 12:50:00,24.36,24.37,24.34,24.35,3012008.0,22.2694,22.2786,22.2511,22.2603,3012008.0
2016-07-25 13:00:00,24.34,24.35,24.31,24.32,3523092.0,22.2511,22.2603,22.2237,22.2328,3523092.0
2016-07-25 13:10:00,24.32,24.34,24.32,24.33,2420536.0,22.2328,22.2511,22.2328,22.242,2420536.0
2016-07-25 13:20:00,24.33,24.36,24.33,24.35,2347616.0,22.242,22.2694,22.242,22.2603,2347616.0
2016-07-25 13:30:00,24.35,24.36,24.33,24.34,1741068.0,22.2603,22.2694,22.242,22.2511,1741068.0
2016-07-25 13:40:00,24.34,24.34,24.3,24.31,2186788.0,22.2511,22.2511,22.2146,22.2237,2186788.0
2016-07-25 13:50:00,24.31,24.31,24.29,24.31,2138692.0,22.2237,22.2237,22.2054,22.2237,2138692.0
2016-07-25 14:00:00,24.31,24.36,24.3,24.34,2489092.0,22.2237,22.2694,22.2146,22.2511,2489092.0
2016-07-25 14:10:00,24.34,24.34,24.31,24.32,1735096.0,22.2511,22.2511,22.2237,22.2328,1735096.0
2016-07-25 14:20:00,24.32,24.34,24.31,24.31,1909692.0,22.2328,22.2511,22.2237,22.2237,1909692.0
2016-07-25 14:30:00,24.31,24.32,24.3,24.3,2045628.0,22.2237,22.2328,22.2146,22.2146,2045628.0
2016-07-25 14:40:00,24.3,24.31,24.29,24.31,1877360.0,22.2146,22.2237,22.2054,22.2237,1877360.0
2016-07-25 14:50:00,24.31,24.31,24.26,24.26,3436840.0,22.2237,22.2237,22.178,22.178,3436840.0
2016-07-25 15:00:00,24.26,24.28,24.25,24.26,2529904.0,22.178,22.1963,22.1689,22.178,2529904.0
2016-07-25 15:10:00,24.25,24.26,24.23,24.25,4322388.0,22.1689,22.178,22.1506,22.1689,4322388.0
2016-07-25 15:20:00,24.25,24.28,24.25,24.26,3084152.0,22.1689,22.1963,22.1689,22.178,3084152.0
2016-07-25 15:30:00,24.26,24.31,24.26,24.3,3814588.0,22.178,22.2237,22.178,22.2146,3814588.0
2016-07-25 15:40:00,24.31,24.31,24.26,24.29,4630108.0,22.2237,22.2237,22.178,22.2054,4630108.0
2016-07-25 15:50:00,24.29,24.34,24.28,24.33,8748636.0,22.2054,22.2511,22.1963,22.242,8748636.0
2016-07-26 09:30:00,24.21,24.34,24.2,24.31,9761348.0,22.1323,22.2511,22.1231,22.2237,9761348.0
2016-07-26 09:40:00,24.31,24.4,24.31,24.4,6552360.0,22.2237,22.306,22.2237,22.306,6552360.0
2016-07-26 09:50:00,24.4,24.49,24.4,24.42,7230716.0,22.306,22.3883,22.306,22.3243,7230716.0
2016-07-26 10:00:00,24.42,24.47,24.38,24.38,4562412.0,22.3243,22.37,22.2877,22.2877,4562412.0
2016-07-26 10:10:00,24.38,24.43,24.36,24.4,3821908.0,22.2877,22.3334,22.2694,22.306,3821908.0
2016-07-26 10:20:00,24.41,24.47,24.39,24.45,2769584.0,22.3151,22.37,22.2968,22.3517,2769584.0
2016-07-26 10:30:00,24.45,24.45,24.38,24.4,2720852.0,22.3517,22.3517,22.2877,22.306,2720852.0
2016-07-26 10:40:00,24.4,24.43,24.37,24.37,3210560.0,22.306,22.3334,22.2786,22.2786,3210560.0
2016-07-26 10:50:00,24.37,24.37,24.23,24.23,5629072.0,22.2786,22.2786,22.1506,22.1506,5629072.0
2016-07-26 11:00:00,24.23,24.26,24.22,24.24,4129400.0,22.1506,22.178,22.1414,22.1597,4129400.0
2016-07-26 11:10:00,24.24,24.28,24.22,24.26,3750324.0,22.1597,22.1963,22.1414,22.178,3750324.0
2016-07-26 11:20:00,24.26,24.27,24.23,24.26,2981000.0,22.178,22.1871,22.1506,22.178,2981000.0
2016-07-26 11:30:00,24.26,24.29,24.26,24.27,2782560.0,22.178,22.2054,22.178,22.1871,2782560.0
2016-07-26 11:40:00,24.27,24.27,24.23,24.24,3197376.0,22.1871,22.1871,22.1506,22.1597,3197376.0
2016-07-26 11:50:00,24.24,24.31,24.24,24.3,3279436.0,22.1597,22.2237,22.1597,22.2146,3279436.0
2016-07-26 12:00:00,24.3,24.32,24.29,24.3,2471312.0,22.2146,22.2328,22.2054,22.2146,2471312.0
2016-07-26 12:10:00,24.3,24.31,24.29,24.3,1888356.0,22.2146,22.2237,22.2054,22.2146,1888356.0
2016-07-26 12:20:00,24.29,24.33,24.29,24.31,2288472.0,22.2054,22.242,22.2054,22.2237,2288472.0
2016-07-26 12:30:00,24.31,24.36,24.31,24.34,2349256.0,22.2237,22.2694,22.2237,22.2511,2349256.0
2016-07-26 12:40:00,24.34,24.36,24.34,24.36,1772360.0,22.2511,22.2694,22.2511,22.2694,1772360.0
2016-07-26 12:50:00,24.36,24.36,24.32,24.33,1902632.0,22.2694,22.2694,22.2328,22.242,1902632.0
2016-07-26 13:00:00,24.33,24.34,24.3,24.31,2351768.0,22.242,22.2511,22.2146,22.2237,2351768.0
2016-07-26 13:10:00,24.31,24.31,24.3,24.3,1675664.0,22.2237,22.2237,22.2146,22.2146,1675664.0
2016-07-26 13:20:00,24.3,24.3,24.25,24.27,3276332.0,22.2146,22.2146,22.1689,22.1871,3276332.0
2016-07-26 13:30:00,24.27,24.27,24.24,24.25,2654536.0,22.1871,22.1871,22.1597,22.1689,2654536.0
2016-07-26 13:40:00,24.25,24.25,24.22,24.24,2395096.0,22.1689,22.1689,22.1414,22.1597,2395096.0
2016-07-26 13:50:00,24.24,24.24,24.22,24.22,2100572.0,22.1597,22.1597,22.1414,22.1414,2100572.0
2016-07-26 14:00:00,24.22,24.25,24.19,24.2,3141236.0,22.1414,22.1689,22.114,22.1231,3141236.0
2016-07-26 14:10:00,24.2,24.2,24.15,24.16,4694148.0,22.1231,22.1231,22.0774,22.0866,4694148.0
2016-07-26 14:20:00,24.16,24.2,24.16,24.18,3426916.0,22.0866,22.1231,22.0866,22.1049,3426916.0
2016-07-26 14:30:00,24.18,24.2,24.18,24.19,3010164.0,22.1049,22.1231,22.1049,22.114,3010164.0
2016-07-26 14:40:00,24.19,24.2,24.16,24.17,2974296.0,22.114,22.1231,22.0866,22.0957,2974296.0
2016-07-26 14:50:00,24.16,24.2,24.16,24.18,2953208.0,22.0866,22.1231,22.0866,22.1049,2953208.0
2016-07-26 15:00:00,24.18,24.22,24.18,24.18,3136880.0,22.1049,22.1414,22.1049,22.1049,3136880.0
2016-07-26 15:10:00,24.18,24.18,24.13,24.13,3774532.0,22.1049,22.1049,22.0592,22.0592,3774532.0
2016-07-26 15:20:00,24.13,24.16,24.11,24.14,5160412.0,22.0592,22.0866,22.0409,22.0683,5160412.0
2016-07-26 15:30:00,24.14,24.19,24.13,24.19,4333380.0,22.0683,22.114,22.0592,22.114,4333380.0
2016-07-26 15:40:00,24.18,24.21,24.17,24.21,6310504.0,22.1049,22.1323,22.0957,22.1323,6310504.0
2016-07-26 15:50:00,24.21,24.21,24.16,24.17,11961360.0,22.1323,22.1323,22.0866,22.0957,11961360.0
2016-07-27 09:30:00,26.07,26.09,25.89,26.04,55223932.0,23.8327,23.8509,23.6681,23.8052,55223932.0
2016-07-27 09:40:00,26.04,26.05,25.92,25.93,22327512.0,23.8052,23.8144,23.6955,23.7047,22327512.0
2016-07-27 09:50:00,25.93,26.01,25.89,26.0,17104144.0,23.7047,23.7778,23.6681,23.7687,17104144.0
2016-07-27 10:00:00,26.0,26.05,25.98,25.98,14360016.0,23.7687,23.8144,23.7504,23.7504,14360016.0
2016-07-27 10:10:00,25.99,25.99,25.87,25.88,11456596.0,23.7595,23.7595,23.6498,23.659,11456596.0
2016-07-27 10:20:00,25.88,25.92,25.86,25.88,9705348.0,23.659,23.6955,23.6407,23.659,9705348.0
2016-07-27 10:30:00,25.88,25.89,25.81,25.89,10219676.0,23.659,23.6681,23.595,23.6681,10219676.0
2016-07-27 10:40:00,25.89,25.89,25.8,25.8,6658464.0,23.6681,23.6681,23.5858,23.5858,6658464.0
2016-07-27 10:50:00,25.8,25.83,25.77,25.78,7475180.0,23.5858,23.6133,23.5584,23.5676,7475180.0
2016-07-27 11:00:00,25.78,25.79,25.7,25.7,9041852.0,23.5676,23.5767,23.4944,23.4944,9041852.0
2016-07-27 11:10:00,25.7,25.76,25.69,25.74,6690732.0,23.4944,23.5493,23.4853,23.531,6690732.0
2016-07-27 11:20:00,25.74,25.75,25.7,25.75,5453796.0,23.531,23.5401,23.4944,23.5401,5453796.0
2016-07-27 11:30:00,25.75,25.77,25.71,25.71,5052120.0,23.5401,23.5584,23.5036,23.5036,5052120.0
2016-07-27 11:40:00,25.72,25.76,25.7,25.75,4970228.0,23.5127,23.5493,23.4944,23.5401,4970228.0
2016-07-27 11:50:00,25.75,25.76,25.73,25.74,3461868.0,23.5401,23.5493,23.5218,23.531,3461868.0
2016-07-27 12:00:00,25.74,25.78,25.73,25.75,4048320.0,23.531,23.5676,23.5218,23.5401,4048320.0
2016-07-27 12:10:00,25.75,25.76,25.72,25.76,4846916.0,23.5401,23.5493,23.5127,23.5493,4846916.0
2016-07-27 12:20:00,25.76,25.77,25.74,25.75,3136472.0,23.5493,23.5584,23.531,23.5401,3136472.0
2016-07-27 12:30:00,25.75,25.76,25.74,25.76,3101232.0,23.5401,23.5493,23.531,23.5493,3101232.0
2016-07-27 12:40:00,25.75,25.78,25.75,25.77,3003188.0,23.5401,23.5676,23.5401,23.5584,3003188.0
2016-07-27 12:50:00,25.77,25.77,25.75,25.75,2784496.0,23.5584,23.5584,23.5401,23.5401,2784496.0
2016-07-27 13:00:00,25.75,25.77,25.75,25.76,2377708.0,23.5401,23.5584,23.5401,23.5493,2377708.0
2016-07-27 13:10:00,25.76,25.78,25.75,25.77,2951184.0,23.5493,23.5676,23.5401,23.5584,2951184.0
2016-07-27 13:20:00,25.77,25.8,25.76,25.78,3688312.0,23.5584,23.5858,23.5493,23.5676,3688312.0
2016-07-27 13:30:00,25.78,25.8,25.75,25.75,3839436.0,23.5676,23.5858,23.5401,23.5401,3839436.0
2016-07-27 13:40:00,25.75,25.83,25.75,25.81,4214324.0,23.5401,23.6133,23.5401,23.595,4214324.0
2016-07-27 13:50:00,25.81,25.84,25.79,25.81,3113224.0,23.595,23.6224,23.5767,23.595,3113224.0
2016-07-27 14:00:00,25.81,25.87,25.75,25.86,5860076.0,23.595,23.6498,23.5401,23.6407,5860076.0
2016-07-27 14:10:00,25.86,25.91,25.84,25.89,5599596.0,23.6407,23.6864,23.6224,23.6681,5599596.0
2016-07-27 14:20:00,25.89,25.93,25.88,25.88,4924244.0,23.6681,23.7047,23.659,23.659,4924244.0
2016-07-27 14:30:00,25.88,25.92,25.86,25.9,3647368.0,23.659,23.6955,23.6407,23.6773,3647368.0
2016-07-27 14:40:00,25.9,25.93,25.87,25.92,3278596.0,23.6773,23.7047,23.6498,23.6955,3278596.0
2016-07-27 14:50:00,25.92,25.94,25.9,25.9,4363372.0,23.6955,23.7138,23.6773,23.6773,4363372.0
2016-07-27 15:00:00,25.9,25.95,25.9,25.94,4759616.0,23.6773,23.723,23.6773,23.7138,4759616.0
2016-07-27 15:10:00,25.94,25.95,25.93,25.94,2988612.0,23.7138,23.723,23.7047,23.7138,2988612.0
2016-07-27 15:20:00,25.94,25.95,25.92,25.93,4421488.0,23.7138,23.723,23.6955,23.7047,4421488.0
2016-07-27 15:30:00,25.94,25.94,25.88,25.91,6580576.0,23.7138,23.7138,23.659,23.6864,6580576.0
2016-07-27 15:40:00,25.91,25.92,25.85,25.85,6959312.0,23.6864,23.6955,23.6315,23.6315,6959312.0
2016-07-27 15:50:00,25.85,25.88,25.69,25.74,15874308.0,23.6315,23.659,23.4853,23.531,15874308.0
2016-07-28 09:30:00,25.71,25.87,25.71,25.77,10441644.0,23.5036,23.6498,23.5036,23.5584,10441644.0
2016-07-28 09:40:00,25.77,25.94,25.76,25.93,6687732.0,23.5584,23.7138,23.5493,23.7047,6687732.0
2016-07-28 09:50:00,25.92,26.06,25.91,25.99,9468892.0,23.6955,23.8235,23.6864,23.7595,9468892.0
2016-07-28 10:00:00,25.99,26.04,25.95,26.03,6147656.0,23.7595,23.8052,23.723,23.7961,6147656.0
2016-07-28 10:10:00,26.03,26.03,25.96,26.0,4537968.0,23.7961,23.7961,23.7321,23.7687,4537968.0
2016-07-28 10:20:00,26.0,26.01,25.98,25.99,4178092.0,23.7687,23.7778,23.7504,23.7595,4178092.0
2016-07-28 10:30:00,25.99,26.0,25.93,25.96,4180264.0,23.7595,23.7687,23.7047,23.7321,4180264.0
2016-07-28 10:40:00,25.96,26.0,25.96,25.99,3775528.0,23.7321,23.7687,23.7321,23.7595,3775528.0
2016-07-28 10:50:00,25.99,26.01,25.97,25.98,4146240.0,23.7595,23.7778,23.7412,23.7504,4146240.0
2016-07-28 11:00:00,25.98,26.0,25.95,25.96,2467952.0,23.7504,23.7687,23.723,23.7321,2467952.0
2016-07-28 11:10:00,25.96,25.99,25.94,25.99,3350208.0,23.7321,23.7595,23.7138,23.7595,3350208.0
2016-07-28 11:20:00,25.99,25.99,25.93,25.93,2513980.0,23.7595,23.7595,23.7047,23.7047,2513980.0
2016-07-28 11:30:00,25.93,25.94,25.88,25.9,3255308.0,23.7047,23.7138,23.659,23.6773,3255308.0
2016-07-28 11:40:00,25.9,25.97,25.89,25.96,2727280.0,23.6773,23.7412,23.6681,23.7321,2727280.0
2016-07-28 11:50:00,25.96,25.97,25.95,25.97,1984056.0,23.7321,23.7412,23.723,23.7412,1984056.0
2016-07-28 12:00:00,25.96,25.98,25.96,25.96,1657164.0,23.7321,23.7504,23.7321,23.7321,1657164.0
2016-07-28 12:10:00,25.96,25.97,25.94,25.95,1538236.0,23.7321,23.7412,23.7138,23.723,1538236.0
2016-07-28 12:20:00,25.95,25.95,25.91,25.93,2272440.0,23.723,23.723,23.6864,23.7047,2272440.0
2016-07-28 12:30:00,25.93,25.93,25.89,25.9,1961520.0,23.7047,23.7047,23.6681,23.6773,1961520.0
2016-07-28 12:40:00,25.89,25.91,25.88,25.88,1373856.0,23.6681,23.6864,23.659,23.659,1373856.0
2016-07-28 12:50:00,25.88,25.91,25.88,25.9,1409336.0,23.659,23.6864,23.659,23.6773,1409336.0
2016-07-28 13:00:00,25.9,25.94,25.89,25.93,1885512.0,23.6773,23.7138,23.6681,23.7047,1885512.0
2016-07-28 13:10:00,25.93,25.95,25.93,25.94,1347480.0,23.7047,23.723,23.7047,23.7138,1347480.0
2016-07-28 13:20:00,25.94,25.94,25.92,25.93,1363248.0,23.7138,23.7138,23.6955,23.7047,1363248.0
2016-07-28 13:30:00,25.93,25.94,25.92,25.94,1315472.0,23.7047,23.7138,23.6955,23.7138,1315472.0
2016-07-28 13:40:00,25.94,25.95,25.93,25.95,1305376.0,23.7138,23.723,23.7047,23.723,1305376.0
2016-07-28 13:50:00,25.95,26.0,25.95,26.0,2668500.0,23.723,23.7687,23.723,23.7687,2668500.0
2016-07-28 14:00:00,26.0,26.0,25.99,26.0,1716768.0,23.7687,23.7687,23.7595,23.7687,1716768.0
2016-07-28 14:10:00,26.0,26.01,26.0,26.0,2787400.0,23.7687,23.7778,23.7687,23.7687,2787400.0
2016-07-28 14:20:00,26.0,26.03,26.0,26.01,2080308.0,23.7687,23.7961,23.7687,23.7778,2080308.0
2016-07-28 14:30:00,26.01,26.02,26.0,26.0,2164468.0,23.7778,23.787,23.7687,23.7687,2164468.0
2016-07-28 14:40:00,26.0,26.02,26.0,26.01,1379264.0,23.7687,23.787,23.7687,23.7778,1379264.0
2016-07-28 14:50:00,26.01,26.02,26.0,26.01,1621812.0,23.7778,23.787,23.7687,23.7778,1621812.0
2016-07-28 15:00:00,26.01,26.02,26.0,26.01,1889920.0,23.7778,23.787,23.7687,23.7778,1889920.0
2016-07-28 15:10:00,26.01,26.01,26.0,26.01,2014332.0,23.7778,23.7778,23.7687,23.7778,2014332.0
2016-07-28 15:20:00,26.01,26.04,26.01,26.03,2473324.0,23.7778,23.8052,23.7778,23.7961,2473324.0
2016-07-28 15:30:00,26.03,26.06,26.02,26.06,4152848.0,23.7961,23.8235,23.787,23.8235,4152848.0
2016-07-28 15:40:00,26.06,26.1,26.04,26.09,6144640.0,23.8235,23.8601,23.8052,23.8509,6144640.0
2016-07-28 15:50:00,26.09,26.11,26.08,26.08,9572308.0,23.8509,23.8692,23.8418,23.8418,9572308.0
2016-07-29 09:30:00,26.05,26.14,25.94,25.99,11081336.0,23.8144,23.8967,23.7138,23.7595,11081336.0
2016-07-29 09:40:00,25.99,26.0,25.92,25.99,5413344.0,23.7595,23.7687,23.6955,23.7595,5413344.0
2016-07-29 09:50:00,25.99,26.04,25.93,26.03,4902296.0,23.7595,23.8052,23.7047,23.7961,4902296.0
2016-07-29 10:00:00,26.03,26.04,25.97,25.98,3036928.0,23.7961,23.8052,23.7412,23.7504,3036928.0
2016-07-29 10:10:00,25.98,26.0,25.95,25.97,2543436.0,23.7504,23.7687,23.723,23.7412,2543436.0
2016-07-29 10:20:00,25.97,25.99,25.96,25.97,2105736.0,23.7412,23.7595,23.7321,23.7412,2105736.0
2016-07-29 10:30:00,25.97,26.0,25.95,26.0,2117260.0,23.7412,23.7687,23.723,23.7687,2117260.0
2016-07-29 10:40:00,26.0,26.0,25.97,25.99,1622488.0,23.7687,23.7687,23.7412,23.7595,1622488.0
2016-07-29 10:50:00,25.99,26.0,25.98,25.99,2383196.0,23.7595,23.7687,23.7504,23.7595,2383196.0
2016-07-29 11:00:00,25.99,26.02,25.98,26.01,1905496.0,23.7595,23.787,23.7504,23.7778,1905496.0
2016-07-29 11:10:00,26.02,26.03,25.98,25.99,1928100.0,23.787,23.7961,23.7504,23.7595,1928100.0
2016-07-29 11:20:00,25.99,26.02,25.97,25.99,1736788.0,23.7595,23.787,23.7412,23.7595,1736788.0
2016-07-29 11:30:00,25.99,26.05,25.99,26.05,2400304.0,23.7595,23.8144,23.7595,23.8144,2400304.0
2016-07-29 11:40:00,26.04,26.05,26.03,26.03,1265740.0,23.8052,23.8144,23.7961,23.7961,1265740.0
2016-07-29 11:50:00,26.03,26.04,26.01,26.02,1298792.0,23.7961,23.8052,23.7778,23.787,1298792.0
2016-07-29 12:00:00,26.02,26.04,26.02,26.03,1603052.0,23.787,23.8052,23.787,23.7961,1603052.0
2016-07-29 12:10:00,26.04,26.05,26.03,26.05,1185912.0,23.8052,23.8144,23.7961,23.8144,1185912.0
2016-07-29 12:20:00,26.04,26.04,26.03,26.03,1152592.0,23.8052,23.8052,23.7961,23.7961,1152592.0
2016-07-29 12:30:00,26.03,26.05,26.03,26.04,1329864.0,23.7961,23.8144,23.7961,23.8052,1329864.0
2016-07-29 12:40:00,26.04,26.04,26.01,26.02,1119588.0,23.8052,23.8052,23.7778,23.787,1119588.0
2016-07-29 12:50:00,26.02,26.03,26.01,26.01,1017256.0,23.787,23.7961,23.7778,23.7778,1017256.0
2016-07-29 13:00:00,26.01,26.04,26.0,26.03,1290728.0,23.7778,23.8052,23.7687,23.7961,1290728.0
2016-07-29 13:10:00,26.03,26.08,26.03,26.07,1899052.0,23.7961,23.8418,23.7961,23.8327,1899052.0
2016-07-29 13:20:00,26.07,26.08,26.07,26.08,1673980.0,23.8327,23.8418,23.8327,23.8418,1673980.0
2016-07-29 13:30:00,26.08,26.1,26.07,26.08,1396008.0,23.8418,23.8601,23.8327,23.8418,1396008.0
2016-07-29 13:40:00,26.08,26.1,26.06,26.09,1432404.0,23.8418,23.8601,23.8235,23.8509,1432404.0
2016-07-29 13:50:00,26.09,26.1,26.08,26.09,1320596.0,23.8509,23.8601,23.8418,23.8509,1320596.0
2016-07-29 14:00:00,26.09,26.09,26.08,26.09,1056376.0,23.8509,23.8509,23.8418,23.8509,1056376.0
2016-07-29 14:10:00,26.09,26.09,26.06,26.08,1327360.0,23.8509,23.8509,23.8235,23.8418,1327360.0
2016-07-29 14:20:00,26.08,26.09,26.07,26.09,1331120.0,23.8418,23.8509,23.8327,23.8509,1331120.0
2016-07-29 14:30:00,26.09,26.09,26.02,26.03,2069920.0,23.8509,23.8509,23.787,23.7961,2069920.0
2016-07-29 14:40:00,26.03,26.06,26.03,26.05,1347364.0,23.7961,23.8235,23.7961,23.8144,1347364.0
2016-07-29 14:50:00,26.05,26.07,26.05,26.06,1514500.0,23.8144,23.8327,23.8144,23.8235,1514500.0
2016-07-29 15:00:00,26.06,26.06,26.03,26.05,1531732.0,23.8235,23.8235,23.7961,23.8144,1531732.0
2016-07-29 15:10:00,26.05,26.06,26.04,26.04,1569520.0,23.8144,23.8235,23.8052,23.8052,1569520.0
2016-07-29 15:20:00,26.04,26.05,26.03,26.03,1403068.0,23.8052,23.8144,23.7961,23.7961,1403068.0
2016-07-29 15:30:00,26.03,26.05,26.03,26.04,1983812.0,23.7961,23.8144,23.7961,23.8052,1983812.0
2016-07-29 15:40:00,26.04,26.08,26.03,26.07,3714272.0,23.8052,23.8418,23.7961,23.8327,3714272.0
2016-07-29 15:50:00,26.07,26.08,26.04,26.05,7006668.0,23.8327,23.8418,23.8052,23.8144,7006668.0
2016-08-01 09:30:00,26.11,26.21,26.1,26.2,9048460.0,23.8692,23.9606,23.8601,23.9515,9048460.0
2016-08-01 09:40:00,26.2,26.25,26.17,26.24,6813772.0,23.9515,23.9972,23.9241,23.9881,6813772.0
2016-08-01 09:50:00,26.24,26.29,26.24,26.26,8455684.0,23.9881,24.0338,23.9881,24.0064,8455684.0
2016-08-01 10:00:00,26.26,26.3,26.25,26.29,4554168.0,24.0064,24.0429,23.9972,24.0338,4554168.0
2016-08-01 10:10:00,26.28,26.33,26.26,26.32,4313108.0,24.0246,24.0704,24.0064,24.0612,4313108.0
2016-08-01 10:20:00,26.32,26.35,26.3,26.33,3345604.0,24.0612,24.0886,24.0429,24.0704,3345604.0
2016-08-01 10:30:00,26.33,26.34,26.3,26.3,3458016.0,24.0704,24.0795,24.0429,24.0429,3458016.0
2016-08-01 10:40:00,26.3,26.37,26.3,26.37,3519632.0,24.0429,24.1069,24.0429,24.1069,3519632.0
2016-08-01 10:50:00,26.37,26.38,26.35,26.36,2402688.0,24.1069,24.1161,24.0886,24.0978,2402688.0
2016-08-01 11:00:00,26.36,26.36,26.33,26.36,2038464.0,24.0978,24.0978,24.0704,24.0978,2038464.0
2016-08-01 11:10:00,26.36,26.39,26.36,26.38,3645476.0,24.0978,24.1252,24.0978,24.1161,3645476.0
2016-08-01 11:20:00,26.38,26.38,26.36,26.37,2313580.0,24.1161,24.1161,24.0978,24.1069,2313580.0
2016-08-01 11:30:00,26.37,26.38,26.34,26.35,2381284.0,24.1069,24.1161,24.0795,24.0886,2381284.0
2016-08-01 11:40:00,26.35,26.38,26.33,26.36,2006844.0,24.0886,24.1161,24.0704,24.0978,2006844.0
2016-08-01 11:50:00,26.37,26.37,26.33,26.34,1791512.0,24.1069,24.1069,24.0704,24.0795,1791512.0
2016-08-01 12:00:00,26.33,26.34,26.29,26.31,3067796.0,24.0704,24.0795,24.0338,24.0521,3067796.0
2016-08-01 12:10:00,26.31,26.31,26.28,26.3,2909256.0,24.0521,24.0521,24.0246,24.0429,2909256.0
2016-08-01 12:20:00,26.3,26.3,26.26,26.28,2652100.0,24.0429,24.0429,24.0064,24.0246,2652100.0
2016-08-01 12:30:00,26.28,26.33,26.27,26.32,3297584.0,24.0246,24.0704,24.0155,24.0612,3297584.0
2016-08-01 12:40:00,26.32,26.34,26.32,26.33,2104032.0,24.0612,24.0795,24.0612,24.0704,2104032.0
2016-08-01 12:50:00,26.33,26.33,26.29,26.3,1388616.0,24.0704,24.0704,24.0338,24.0429,1388616.0
2016-08-01 13:00:00,26.3,26.32,26.29,26.3,1632244.0,24.0429,24.0612,24.0338,24.0429,1632244.0
2016-08-01 13:10:00,26.3,26.33,26.29,26.31,1713468.0,24.0429,24.0704,24.0338,24.0521,1713468.0
2016-08-01 13:20:00,26.31,26.34,26.31,26.33,1792348.0,24.0521,24.0795,24.0521,24.0704,1792348.0
2016-08-01 13:30:00,26.34,26.34,26.33,26.33,1218048.0,24.0795,24.0795,24.0704,24.0704,1218048.0
2016-08-01 13:40:00,26.33,26.34,26.31,26.32,2412768.0,24.0704,24.0795,24.0521,24.0612,2412768.0
2016-08-01 13:50:00,26.32,26.36,26.31,26.35,1896652.0,24.0612,24.0978,24.0521,24.0886,1896652.0
2016-08-01 14:00:00,26.35,26.38,26.35,26.36,2305696.0,24.0886,24.1161,24.0886,24.0978,2305696.0
2016-08-01 14:10:00,26.36,26.37,26.34,26.37,1637520.0,24.0978,24.1069,24.0795,24.1069,1637520.0
2016-08-01 14:20:00,26.37,26.39,26.36,26.38,2339476.0,24.1069,24.1252,24.0978,24.1161,2339476.0
2016-08-01 14:30:00,26.38,26.4,26.37,26.39,1803352.0,24.1161,24.1343,24.1069,24.1252,1803352.0
2016-08-01 14:40:00,26.39,26.46,26.38,26.45,3847056.0,24.1252,24.1892,24.1161,24.1801,3847056.0
2016-08-01 14:50:00,26.45,26.48,26.44,26.48,3465052.0,24.1801,24.2075,24.1709,24.2075,3465052.0
2016-08-01 15:00:00,26.47,26.5,26.47,26.49,3363948.0,24.1983,24.2258,24.1983,24.2166,3363948.0
2016-08-01 15:10:00,26.49,26.51,26.47,26.47,5184780.0,24.2166,24.2349,24.1983,24.1983,5184780.0
2016-08-01 15:20:00,26.47,26.47,26.42,26.43,3840080.0,24.1983,24.1983,24.1526,24.1618,3840080.0
2016-08-01 15:30:00,26.43,26.46,26.43,26.46,2997556.0,24.1618,24.1892,24.1618,24.1892,2997556.0
2016-08-01 15:40:00,26.46,26.51,26.45,26.49,4502536.0,24.1892,24.2349,24.1801,24.2166,4502536.0
2016-08-01 15:50:00,26.49,26.54,26.48,26.52,10227848.0,24.2166,24.2623,24.2075,24.244,10227848.0
2016-08-02 09:30:00,26.51,26.52,26.36,26.38,10561328.0,24.2349,24.244,24.0978,24.1161,10561328.0
2016-08-02 09:40:00,26.38,26.43,26.34,26.39,6456584.0,24.1161,24.1618,24.0795,24.1252,6456584.0
2016-08-02 09:50:00,26.39,26.41,26.3,26.34,4879504.0,24.1252,24.1435,24.0429,24.0795,4879504.0
2016-08-02 10:00:00,26.34,26.35,26.26,26.29,4757532.0,24.0795,24.0886,24.0064,24.0338,4757532.0
2016-08-02 10:10:00,26.29,26.31,26.19,26.19,6494496.0,24.0338,24.0521,23.9424,23.9424,6494496.0
2016-08-02 10:20:00,26.19,26.25,26.19,26.25,3502672.0,23.9424,23.9972,23.9424,23.9972,3502672.0
2016-08-02 10:30:00,26.25,26.27,26.21,26.27,4453060.0,23.9972,24.0155,23.9606,24.0155,4453060.0
2016-08-02 10:40:00,26.27,26.27,26.2,26.21,3465440.0,24.0155,24.0155,23.9515,23.9606,3465440.0
2016-08-02 10:50:00,26.21,26.22,26.13,26.13,4693012.0,23.9606,23.9698,23.8875,23.8875,4693012.0
2016-08-02 11:00:00,26.13,26.19,26.13,26.16,3102008.0,23.8875,23.9424,23.8875,23.9149,3102008.0
2016-08-02 11:10:00,26.16,26.19,26.15,26.16,2847720.0,23.9149,23.9424,23.9058,23.9149,2847720.0
2016-08-02 11:20:00,26.16,26.18,26.15,26.15,2135240.0,23.9149,23.9332,23.9058,23.9058,2135240.0
2016-08-02 11:30:00,26.15,26.16,26.09,26.1,3176068.0,23.9058,23.9149,23.8509,23.8601,3176068.0
2016-08-02 11:40:00,26.1,26.15,26.06,26.13,3176120.0,23.8601,23.9058,23.8235,23.8875,3176120.0
2016-08-02 11:50:00,26.13,26.14,26.1,26.11,1375268.0,23.8875,23.8967,23.8601,23.8692,1375268.0
2016-08-02 12:00:00,26.11,26.12,26.07,26.09,2067568.0,23.8692,23.8784,23.8327,23.8509,2067568.0
2016-08-02 12:10:00,26.09,26.12,26.08,26.11,1624704.0,23.8509,23.8784,23.8418,23.8692,1624704.0
2016-08-02 12:20:00,26.12,26.15,26.11,26.12,1628028.0,23.8784,23.9058,23.8692,23.8784,1628028.0
2016-08-02 12:30:00,26.12,26.13,26.08,26.09,1593972.0,23.8784,23.8875,23.8418,23.8509,1593972.0
2016-08-02 12:40:00,26.09,26.12,26.08,26.11,1343024.0,23.8509,23.8784,23.8418,23.8692,1343024.0
2016-08-02 12:50:00,26.11,26.11,26.05,26.06,1980620.0,23.8692,23.8692,23.8144,23.8235,1980620.0
2016-08-02 13:00:00,26.06,26.07,26.0,26.0,2657584.0,23.8235,23.8327,23.7687,23.7687,2657584.0
2016-08-02 13:10:00,26.0,26.05,26.0,26.03,2675996.0,23.7687,23.8144,23.7687,23.7961,2675996.0
2016-08-02 13:20:00,26.03,26.07,26.02,26.06,1832020.0,23.7961,23.8327,23.787,23.8235,1832020.0
2016-08-02 13:30:00,26.06,26.1,26.05,26.07,2297952.0,23.8235,23.8601,23.8144,23.8327,2297952.0
2016-08-02 13:40:00,26.07,26.1,26.06,26.09,1317736.0,23.8327,23.8601,23.8235,23.8509,1317736.0
2016-08-02 13:50:00,26.09,26.13,26.09,26.11,2082740.0,23.8509,23.8875,23.8509,23.8692,2082740.0
2016-08-02 14:00:00,26.11,26.16,26.08,26.15,2247852.0,23.8692,23.9149,23.8418,23.9058,2247852.0
2016-08-02 14:10:00,26.15,26.17,26.07,26.16,2070524.0,23.9058,23.9241,23.8327,23.9149,2070524.0
2016-08-02 14:20:00,26.16,26.19,26.15,26.18,2225608.0,23.9149,23.9424,23.9058,23.9332,2225608.0
2016-08-02 14:30:00,26.18,26.18,26.15,26.16,1276932.0,23.9332,23.9332,23.9058,23.9149,1276932.0
2016-08-02 14:40:00,26.16,26.19,26.16,26.18,2146168.0,23.9149,23.9424,23.9149,23.9332,2146168.0
2016-08-02 14:50:00,26.18,26.18,26.11,26.12,1811608.0,23.9332,23.9332,23.8692,23.8784,1811608.0
2016-08-02 15:00:00,26.12,26.16,26.11,26.13,1981020.0,23.8784,23.9149,23.8692,23.8875,1981020.0
2016-08-02 15:10:00,26.13,26.13,26.1,26.11,1520188.0,23.8875,23.8875,23.8601,23.8692,1520188.0
2016-08-02 15:20:00,26.11,26.15,26.1,26.12,1612152.0,23.8692,23.9058,23.8601,23.8784,1612152.0
2016-08-02 15:30:00,26.12,26.16,26.1,26.15,2631180.0,23.8784,23.9149,23.8601,23.9058,2631180.0
2016-08-02 15:40:00,26.15,26.15,26.1,26.12,2579396.0,23.9058,23.9058,23.8601,23.8784,2579396.0
2016-08-02 15:50:00,26.12,26.14,26.11,26.12,5119300.0,23.8784,23.8967,23.8692,23.8784,5119300.0
2016-08-03 09:30:00,26.21,26.39,26.19,26.39,10632080.0,23.9606,24.1252,23.9424,24.1252,10632080.0
2016-08-03 09:40:00,26.39,26.4,26.35,26.39,5791556.0,24.1252,24.1343,24.0886,24.1252,5791556.0
2016-08-03 09:50:00,26.39,26.39,26.32,26.39,4407372.0,24.1252,24.1252,24.0612,24.1252,4407372.0
2016-08-03 10:00:00,26.39,26.41,26.36,26.39,4644468.0,24.1252,24.1435,24.0978,24.1252,4644468.0
2016-08-03 10:10:00,26.39,26.46,26.39,26.41,4922384.0,24.1252,24.1892,24.1252,24.1435,4922384.0
2016-08-03 10:20:00,26.41,26.42,26.37,26.39,2205980.0,24.1435,24.1526,24.1069,24.1252,2205980.0
2016-08-03 10:30:00,26.39,26.41,26.37,26.38,3157280.0,24.1252,24.1435,24.1069,24.1161,3157280.0
2016-08-03 10:40:00,26.38,26.39,26.33,26.34,2408824.0,24.1161,24.1252,24.0704,24.0795,2408824.0
2016-08-03 10:50:00,26.34,26.37,26.34,26.35,2095536.0,24.0795,24.1069,24.0795,24.0886,2095536.0
2016-08-03 11:00:00,26.35,26.38,26.34,26.37,2116456.0,24.0886,24.1161,24.0795,24.1069,2116456.0
2016-08-03 11:10:00,26.37,26.39,26.34,26.35,1742104.0,24.1069,24.1252,24.0795,24.0886,1742104.0
2016-08-03 11:20:00,26.34,26.36,26.33,26.34,1831940.0,24.0795,24.0978,24.0704,24.0795,1831940.0
2016-08-03 11:30:00,26.34,26.36,26.34,26.36,1920580.0,24.0795,24.0978,24.0795,24.0978,1920580.0
2016-08-03 11:40:00,26.36,26.36,26.35,26.36,1407156.0,24.0978,24.0978,24.0886,24.0978,1407156.0
2016-08-03 11:50:00,26.36,26.37,26.35,26.36,1189764.0,24.0978,24.1069,24.0886,24.0978,1189764.0
2016-08-03 12:00:00,26.36,26.37,26.35,26.36,1340212.0,24.0978,24.1069,24.0886,24.0978,1340212.0
2016-08-03 12:10:00,26.36,26.36,26.35,26.36,1222892.0,24.0978,24.0978,24.0886,24.0978,1222892.0
2016-08-03 12:20:00,26.36,26.36,26.35,26.36,1360872.0,24.0978,24.0978,24.0886,24.0978,1360872.0
2016-08-03 12:30:00,26.36,26.38,26.35,26.38,1737712.0,24.0978,24.1161,24.0886,24.1161,1737712.0
2016-08-03 12:40:00,26.38,26.39,26.36,26.38,1427152.0,24.1161,24.1252,24.0978,24.1161,1427152.0
2016-08-03 12:50:00,26.38,26.38,26.36,26.37,1216476.0,24.1161,24.1161,24.0978,24.1069,1216476.0
2016-08-03 13:00:00,26.38,26.39,26.37,26.37,1125408.0,24.1161,24.1252,24.1069,24.1069,1125408.0
2016-08-03 13:10:00,26.37,26.41,26.37,26.41,1470616.0,24.1069,24.1435,24.1069,24.1435,1470616.0
2016-08-03 13:20:00,26.4,26.43,26.4,26.43,2232192.0,24.1343,24.1618,24.1343,24.1618,2232192.0
2016-08-03 13:30:00,26.43,26.44,26.43,26.43,1550952.0,24.1618,24.1709,24.1618,24.1618,1550952.0
2016-08-03 13:40:00,26.43,26.44,26.43,26.44,2258576.0,24.1618,24.1709,24.1618,24.1709,2258576.0
2016-08-03 13:50:00,26.44,26.44,26.42,26.42,2048424.0,24.1709,24.1709,24.1526,24.1526,2048424.0
2016-08-03 14:00:00,26.42,26.44,26.42,26.42,1766908.0,24.1526,24.1709,24.1526,24.1526,1766908.0
2016-08-03 14:10:00,26.42,26.42,26.37,26.38,2109260.0,24.1526,24.1526,24.1069,24.1161,2109260.0
2016-08-03 14:20:00,26.38,26.4,26.38,26.39,1318696.0,24.1161,24.1343,24.1161,24.1252,1318696.0
2016-08-03 14:30:00,26.39,26.43,26.38,26.42,1618796.0,24.1252,24.1618,24.1161,24.1526,1618796.0
2016-08-03 14:40:00,26.42,26.43,26.41,26.42,1014880.0,24.1526,24.1618,24.1435,24.1526,1014880.0
2016-08-03 14:50:00,26.42,26.42,26.41,26.42,1411484.0,24.1526,24.1526,24.1435,24.1526,1411484.0
2016-08-03 15:00:00,26.42,26.43,26.41,26.43,1656524.0,24.1526,24.1618,24.1435,24.1618,1656524.0
2016-08-03 15:10:00,26.43,26.44,26.42,26.43,1825500.0,24.1618,24.1709,24.1526,24.1618,1825500.0
2016-08-03 15:20:00,26.43,26.45,26.42,26.45,2772576.0,24.1618,24.1801,24.1526,24.1801,2772576.0
2016-08-03 15:30:00,26.45,26.46,26.44,26.45,2461488.0,24.1801,24.1892,24.1709,24.1801,2461488.0
2016-08-03 15:40:00,26.45,26.45,26.44,26.45,3155472.0,24.1801,24.1801,24.1709,24.1801,3155472.0
2016-08-03 15:50:00,26.45,26.46,26.44,26.45,6935396.0,24.1801,24.1892,24.1709,24.1801,6935396.0
2016-08-04 09:30:00,26.39,26.46,26.33,26.44,10062812.0,24.2551,24.3194,24.1999,24.301,10062812.0
2016-08-04 09:40:00,26.44,26.5,26.42,26.48,6288428.0,24.301,24.3562,24.2827,24.3378,6288428.0
2016-08-04 09:50:00,26.48,26.5,26.38,26.38,4526512.0,24.3378,24.3562,24.2459,24.2459,4526512.0
2016-08-04 10:00:00,26.38,26.41,26.33,26.34,4886564.0,24.2459,24.2735,24.1999,24.2091,4886564.0
2016-08-04 10:10:00,26.34,26.4,26.32,26.38,3579624.0,24.2091,24.2643,24.1908,24.2459,3579624.0
2016-08-04 10:20:00,26.38,26.4,26.36,26.39,2258964.0,24.2459,24.2643,24.2275,24.2551,2258964.0
2016-08-04 10:30:00,26.39,26.41,26.38,26.39,2267712.0,24.2551,24.2735,24.2459,24.2551,2267712.0
2016-08-04 10:40:00,26.39,26.43,26.39,26.42,2262440.0,24.2551,24.2919,24.2551,24.2827,2262440.0
2016-08-04 10:50:00,26.42,26.47,26.42,26.45,2854028.0,24.2827,24.3286,24.2827,24.3102,2854028.0
2016-08-04 11:00:00,26.45,26.48,26.44,26.47,2122100.0,24.3102,24.3378,24.301,24.3286,2122100.0
2016-08-04 11:10:00,26.47,26.47,26.42,26.43,1797024.0,24.3286,24.3286,24.2827,24.2919,1797024.0
2016-08-04 11:20:00,26.44,26.45,26.42,26.43,1654024.0,24.301,24.3102,24.2827,24.2919,1654024.0
2016-08-04 11:30:00,26.43,26.45,26.42,26.43,1515012.0,24.2919,24.3102,24.2827,24.2919,1515012.0
2016-08-04 11:40:00,26.43,26.43,26.39,26.39,2152008.0,24.2919,24.2919,24.2551,24.2551,2152008.0
2016-08-04 11:50:00,26.39,26.43,26.38,26.43,2019940.0,24.2551,24.2919,24.2459,24.2919,2019940.0
2016-08-04 12:00:00,26.43,26.45,26.43,26.44,1241112.0,24.2919,24.3102,24.2919,24.301,1241112.0
2016-08-04 12:10:00,26.44,26.44,26.4,26.4,1401708.0,24.301,24.301,24.2643,24.2643,1401708.0
2016-08-04 12:20:00,26.4,26.42,26.4,26.41,732300.0,24.2643,24.2827,24.2643,24.2735,732300.0
2016-08-04 12:30:00,26.41,26.43,26.39,26.42,1120472.0,24.2735,24.2919,24.2551,24.2827,1120472.0
2016-08-04 12:40:00,26.43,26.44,26.42,26.43,1027292.0,24.2919,24.301,24.2827,24.2919,1027292.0
2016-08-04 12:50:00,26.43,26.44,26.4,26.41,910644.0,24.2919,24.301,24.2643,24.2735,910644.0
2016-08-04 13:00:00,26.41,26.41,26.39,26.4,1404308.0,24.2735,24.2735,24.2551,24.2643,1404308.0
2016-08-04 13:10:00,26.4,26.41,26.39,26.41,1119244.0,24.2643,24.2735,24.2551,24.2735,1119244.0
2016-08-04 13:20:00,26.41,26.42,26.4,26.41,853476.0,24.2735,24.2827,24.2643,24.2735,853476.0
2016-08-04 13:30:00,26.41,26.43,26.4,26.42,820912.0,24.2735,24.2919,24.2643,24.2827,820912.0
2016-08-04 13:40:00,26.42,26.45,26.42,26.45,1301832.0,24.2827,24.3102,24.2827,24.3102,1301832.0
2016-08-04 13:50:00,26.45,26.46,26.43,26.45,1548148.0,24.3102,24.3194,24.2919,24.3102,1548148.0
2016-08-04 14:00:00,26.45,26.48,26.44,26.46,2527964.0,24.3102,24.3378,24.301,24.3194,2527964.0
2016-08-04 14:10:00,26.46,26.46,26.4,26.4,1488668.0,24.3194,24.3194,24.2643,24.2643,1488668.0
2016-08-04 14:20:00,26.4,26.44,26.39,26.43,1629196.0,24.2643,24.301,24.2551,24.2919,1629196.0
2016-08-04 14:30:00,26.44,26.45,26.43,26.44,1551080.0,24.301,24.3102,24.2919,24.301,1551080.0
2016-08-04 14:40:00,26.44,26.45,26.44,26.44,959832.0,24.301,24.3102,24.301,24.301,959832.0
2016-08-04 14:50:00,26.44,26.47,26.44,26.46,996936.0,24.301,24.3286,24.301,24.3194,996936.0
2016-08-04 15:00:00,26.46,26.46,26.43,26.45,1350788.0,24.3194,24.3194,24.2919,24.3102,1350788.0
2016-08-04 15:10:00,26.45,26.46,26.45,26.45,942984.0,24.3102,24.3194,24.3102,24.3102,942984.0
2016-08-04 15:20:00,26.45,26.46,26.43,26.46,1267908.0,24.3102,24.3194,24.2919,24.3194,1267908.0
2016-08-04 15:30:00,26.46,26.48,26.46,26.48,1970248.0,24.3194,24.3378,24.3194,24.3378,1970248.0
2016-08-04 15:40:00,26.47,26.5,26.47,26.49,3959504.0,24.3286,24.3562,24.3286,24.347,3959504.0
2016-08-04 15:50:00,26.49,26.49,26.46,26.47,5462232.0,24.347,24.347,24.3194,24.3286,5462232.0
2016-08-05 09:30:00,26.56,26.7,26.55,26.7,10395448.0,24.4113,24.54,24.4021,24.54,10395448.0
2016-08-05 09:40:00,26.7,26.74,26.68,26.71,5417204.0,24.54,24.5768,24.5216,24.5492,5417204.0
2016-08-05 09:50:00,26.71,26.76,26.71,26.75,6360344.0,24.5492,24.5952,24.5492,24.586,6360344.0
2016-08-05 10:00:00,26.75,26.8,26.74,26.78,4489960.0,24.586,24.6319,24.5768,24.6135,4489960.0
2016-08-05 10:10:00,26.78,26.82,26.77,26.79,3682624.0,24.6135,24.6503,24.6043,24.6227,3682624.0
2016-08-05 10:20:00,26.79,26.82,26.77,26.82,2780296.0,24.6227,24.6503,24.6043,24.6503,2780296.0
2016-08-05 10:30:00,26.82,26.84,26.81,26.82,3296776.0,24.6503,24.6687,24.6411,24.6503,3296776.0
2016-08-05 10:40:00,26.82,26.83,26.81,26.83,2604792.0,24.6503,24.6595,24.6411,24.6595,2604792.0
2016-08-05 10:50:00,26.83,26.86,26.83,26.84,3593376.0,24.6595,24.6871,24.6595,24.6687,3593376.0
2016-08-05 11:00:00,26.84,26.84,26.81,26.82,3107548.0,24.6687,24.6687,24.6411,24.6503,3107548.0
2016-08-05 11:10:00,26.82,26.84,26.81,26.83,1642168.0,24.6503,24.6687,24.6411,24.6595,1642168.0
2016-08-05 11:20:00,26.83,26.83,26.81,26.82,1624836.0,24.6595,24.6595,24.6411,24.6503,1624836.0
2016-08-05 11:30:00,26.82,26.85,26.8,26.85,2588056.0,24.6503,24.6779,24.6319,24.6779,2588056.0
2016-08-05 11:40:00,26.85,26.88,26.84,26.88,3811656.0,24.6779,24.7054,24.6687,24.7054,3811656.0
2016-08-05 11:50:00,26.88,26.89,26.86,26.87,2946464.0,24.7054,24.7146,24.6871,24.6963,2946464.0
2016-08-05 12:00:00,26.87,26.9,26.86,26.89,2264588.0,24.6963,24.7238,24.6871,24.7146,2264588.0
2016-08-05 12:10:00,26.9,26.9,26.88,26.89,1480944.0,24.7238,24.7238,24.7054,24.7146,1480944.0
2016-08-05 12:20:00,26.89,26.91,26.89,26.9,1752264.0,24.7146,24.733,24.7146,24.7238,1752264.0
2016-08-05 12:30:00,26.9,26.91,26.88,26.88,1901500.0,24.7238,24.733,24.7054,24.7054,1901500.0
2016-08-05 12:40:00,26.88,26.9,26.87,26.9,1781516.0,24.7054,24.7238,24.6963,24.7238,1781516.0
2016-08-05 12:50:00,26.9,26.9,26.88,26.88,1443924.0,24.7238,24.7238,24.7054,24.7054,1443924.0
2016-08-05 13:00:00,26.89,26.89,26.88,26.89,1353308.0,24.7146,24.7146,24.7054,24.7146,1353308.0
2016-08-05 13:10:00,26.89,26.9,26.89,26.89,1298648.0,24.7146,24.7238,24.7146,24.7146,1298648.0
2016-08-05 13:20:00,26.89,26.9,26.88,26.89,1431188.0,24.7146,24.7238,24.7054,24.7146,1431188.0
2016-08-05 13:30:00,26.89,26.9,26.89,26.9,1275748.0,24.7146,24.7238,24.7146,24.7238,1275748.0
2016-08-05 13:40:00,26.9,26.91,26.89,26.9,2714048.0,24.7238,24.733,24.7146,24.7238,2714048.0
2016-08-05 13:50:00,26.9,26.91,26.9,26.91,4502668.0,24.7238,24.733,24.7238,24.733,4502668.0
2016-08-05 14:00:00,26.91,26.91,26.88,26.88,2568412.0,24.733,24.733,24.7054,24.7054,2568412.0
2016-08-05 14:10:00,26.88,26.9,26.88,26.89,1554860.0,24.7054,24.7238,24.7054,24.7146,1554860.0
2016-08-05 14:20:00,26.89,26.9,26.88,26.89,1252340.0,24.7146,24.7238,24.7054,24.7146,1252340.0
2016-08-05 14:30:00,26.89,26.9,26.88,26.88,1885356.0,24.7146,24.7238,24.7054,24.7054,1885356.0
2016-08-05 14:40:00,26.88,26.89,26.87,26.87,3894068.0,24.7054,24.7146,24.6963,24.6963,3894068.0
2016-08-05 14:50:00,26.88,26.88,26.84,26.86,2649176.0,24.7054,24.7054,24.6687,24.6871,2649176.0
2016-08-05 15:00:00,26.86,26.87,26.84,26.86,2389180.0,24.6871,24.6963,24.6687,24.6871,2389180.0
2016-08-05 15:10:00,26.86,26.9,26.86,26.89,2612344.0,24.6871,24.7238,24.6871,24.7146,2612344.0
2016-08-05 15:20:00,26.89,26.89,26.86,26.89,1930292.0,24.7146,24.7146,24.6871,24.7146,1930292.0
2016-08-05 15:30:00,26.89,26.9,26.86,26.9,3101000.0,24.7146,24.7238,24.6871,24.7238,3101000.0
2016-08-05 15:40:00,26.9,26.9,26.87,26.87,3664896.0,24.7238,24.7238,24.6963,24.6963,3664896.0
2016-08-05 15:50:00,26.87,26.89,26.86,26.87,7064528.0,24.6963,24.7146,24.6871,24.6963,7064528.0
2016-08-08 09:30:00,26.89,26.99,26.86,26.89,11017612.0,24.7146,24.8066,24.6871,24.7146,11017612.0
2016-08-08 09:40:00,26.89,26.94,26.84,26.85,5823548.0,24.7146,24.7606,24.6687,24.6779,5823548.0
2016-08-08 09:50:00,26.85,26.88,26.79,26.86,4408300.0,24.6779,24.7054,24.6227,24.6871,4408300.0
2016-08-08 10:00:00,26.86,26.93,26.85,26.92,3536856.0,24.6871,24.7514,24.6779,24.7422,3536856.0
2016-08-08 10:10:00,26.92,26.93,26.87,26.88,2367604.0,24.7422,24.7514,24.6963,24.7054,2367604.0
2016-08-08 10:20:00,26.87,26.88,26.86,26.86,2421408.0,24.6963,24.7054,24.6871,24.6871,2421408.0
2016-08-08 10:30:00,26.86,26.92,26.86,26.91,2027536.0,24.6871,24.7422,24.6871,24.733,2027536.0
2016-08-08 10:40:00,26.91,26.91,26.88,26.89,2639100.0,24.733,24.733,24.7054,24.7146,2639100.0
2016-08-08 10:50:00,26.89,26.93,26.88,26.93,1941208.0,24.7146,24.7514,24.7054,24.7514,1941208.0
2016-08-08 11:00:00,26.93,26.96,26.92,26.95,1961700.0,24.7514,24.779,24.7422,24.7698,1961700.0
2016-08-08 11:10:00,26.95,26.95,26.92,26.94,1427732.0,24.7698,24.7698,24.7422,24.7606,1427732.0
2016-08-08 11:20:00,26.94,26.97,26.93,26.96,1962372.0,24.7606,24.7882,24.7514,24.779,1962372.0
2016-08-08 11:30:00,26.96,27.0,26.96,27.0,3342032.0,24.779,24.8157,24.779,24.8157,3342032.0
2016-08-08 11:40:00,27.0,27.0,26.95,26.96,2264868.0,24.8157,24.8157,24.7698,24.779,2264868.0
2016-08-08 11:50:00,26.95,26.99,26.95,26.99,1492824.0,24.7698,24.8066,24.7698,24.8066,1492824.0
2016-08-08 12:00:00,26.99,27.0,26.99,26.99,1028636.0,24.8066,24.8157,24.8066,24.8066,1028636.0
2016-08-08 12:10:00,27.0,27.0,26.98,27.0,1079800.0,24.8157,24.8157,24.7974,24.8157,1079800.0
2016-08-08 12:20:00,27.0,27.02,26.99,27.01,3154696.0,24.8157,24.8341,24.8066,24.8249,3154696.0
2016-08-08 12:30:00,27.01,27.03,27.0,27.02,1355000.0,24.8249,24.8433,24.8157,24.8341,1355000.0
2016-08-08 12:40:00,27.02,27.02,26.98,27.01,1185100.0,24.8341,24.8341,24.7974,24.8249,1185100.0
2016-08-08 12:50:00,27.01,27.02,27.0,27.0,1140624.0,24.8249,24.8341,24.8157,24.8157,1140624.0
2016-08-08 13:00:00,27.0,27.0,26.99,27.0,933764.0,24.8157,24.8157,24.8066,24.8157,933764.0
2016-08-08 13:10:00,27.0,27.01,26.98,27.01,1360576.0,24.8157,24.8249,24.7974,24.8249,1360576.0
2016-08-08 13:20:00,27.01,27.04,27.0,27.03,1789424.0,24.8249,24.8525,24.8157,24.8433,1789424.0
2016-08-08 13:30:00,27.03,27.03,27.01,27.03,1285044.0,24.8433,24.8433,24.8249,24.8433,1285044.0
2016-08-08 13:40:00,27.03,27.04,27.02,27.04,1276836.0,24.8433,24.8525,24.8341,24.8525,1276836.0
2016-08-08 13:50:00,27.04,27.05,27.03,27.03,1067292.0,24.8525,24.8617,24.8433,24.8433,1067292.0
2016-08-08 14:00:00,27.03,27.04,26.99,27.0,1941504.0,24.8433,24.8525,24.8066,24.8157,1941504.0
2016-08-08 14:10:00,27.0,27.03,27.0,27.02,1600304.0,24.8157,24.8433,24.8157,24.8341,1600304.0
2016-08-08 14:20:00,27.01,27.02,26.98,26.99,1433456.0,24.8249,24.8341,24.7974,24.8066,1433456.0
2016-08-08 14:30:00,26.99,26.99,26.97,26.98,1028724.0,24.8066,24.8066,24.7882,24.7974,1028724.0
2016-08-08 14:40:00,26.98,27.01,26.98,27.0,993088.0,24.7974,24.8249,24.7974,24.8157,993088.0
2016-08-08 14:50:00,27.0,27.02,27.0,27.02,1112576.0,24.8157,24.8341,24.8157,24.8341,1112576.0
2016-08-08 15:00:00,27.02,27.03,27.01,27.02,1292612.0,24.8341,24.8433,24.8249,24.8341,1292612.0
2016-08-08 15:10:00,27.02,27.05,27.01,27.04,1400648.0,24.8341,24.8617,24.8249,24.8525,1400648.0
2016-08-08 15:20:00,27.04,27.07,27.03,27.07,2121008.0,24.8525,24.8801,24.8433,24.8801,2121008.0
2016-08-08 15:30:00,27.07,27.08,27.06,27.07,2085112.0,24.8801,24.8893,24.8709,24.8801,2085112.0
2016-08-08 15:40:00,27.07,27.08,27.06,27.08,2461756.0,24.8801,24.8893,24.8709,24.8893,2461756.0
2016-08-08 15:50:00,27.08,27.09,27.06,27.09,5672868.0,24.8893,24.8985,24.8709,24.8985,5672868.0
2016-08-09 09:30:00,27.06,27.13,27.05,27.12,7234992.0,24.8709,24.9352,24.8617,24.926,7234992.0
2016-08-09 09:40:00,27.12,27.15,27.09,27.11,4454780.0,24.926,24.9536,24.8985,24.9168,4454780.0
2016-08-09 09:50:00,27.11,27.11,27.04,27.05,3583588.0,24.9168,24.9168,24.8525,24.8617,3583588.0
2016-08-09 10:00:00,27.05,27.08,27.04,27.07,3222424.0,24.8617,24.8893,24.8525,24.8801,3222424.0
2016-08-09 10:10:00,27.07,27.09,27.05,27.05,2659272.0,24.8801,24.8985,24.8617,24.8617,2659272.0
2016-08-09 10:20:00,27.05,27.06,27.01,27.01,4202800.0,24.8617,24.8709,24.8249,24.8249,4202800.0
2016-08-09 10:30:00,27.01,27.08,27.0,27.07,2649120.0,24.8249,24.8893,24.8157,24.8801,2649120.0
2016-08-09 10:40:00,27.07,27.11,27.05,27.1,2665304.0,24.8801,24.9168,24.8617,24.9077,2665304.0
2016-08-09 10:50:00,27.1,27.11,27.07,27.07,1849728.0,24.9077,24.9168,24.8801,24.8801,1849728.0
2016-08-09 11:00:00,27.07,27.11,27.06,27.11,1926924.0,24.8801,24.9168,24.8709,24.9168,1926924.0
2016-08-09 11:10:00,27.1,27.12,27.08,27.08,1400220.0,24.9077,24.926,24.8893,24.8893,1400220.0
2016-08-09 11:20:00,27.08,27.1,27.07,27.08,1179712.0,24.8893,24.9077,24.8801,24.8893,1179712.0
2016-08-09 11:30:00,27.07,27.08,27.06,27.07,1514144.0,24.8801,24.8893,24.8709,24.8801,1514144.0
2016-08-09 11:40:00,27.07,27.09,27.06,27.09,1554312.0,24.8801,24.8985,24.8709,24.8985,1554312.0
2016-08-09 11:50:00,27.09,27.11,27.08,27.09,1364256.0,24.8985,24.9168,24.8893,24.8985,1364256.0
2016-08-09 12:00:00,27.1,27.12,27.09,27.12,1210328.0,24.9077,24.926,24.8985,24.926,1210328.0
2016-08-09 12:10:00,27.12,27.13,27.11,27.11,1723028.0,24.926,24.9352,24.9168,24.9168,1723028.0
2016-08-09 12:20:00,27.11,27.12,27.08,27.09,1556232.0,24.9168,24.926,24.8893,24.8985,1556232.0
2016-08-09 12:30:00,27.09,27.1,27.05,27.07,2270484.0,24.8985,24.9077,24.8617,24.8801,2270484.0
2016-08-09 12:40:00,27.07,27.09,27.06,27.08,1684700.0,24.8801,24.8985,24.8709,24.8893,1684700.0
2016-08-09 12:50:00,27.08,27.09,27.07,27.09,1572004.0,24.8893,24.8985,24.8801,24.8985,1572004.0
2016-08-09 13:00:00,27.09,27.12,27.09,27.11,1528916.0,24.8985,24.926,24.8985,24.9168,1528916.0
2016-08-09 13:10:00,27.11,27.13,27.11,27.12,1240144.0,24.9168,24.9352,24.9168,24.926,1240144.0
2016-08-09 13:20:00,27.12,27.14,27.12,27.13,2003584.0,24.926,24.9444,24.926,24.9352,2003584.0
2016-08-09 13:30:00,27.12,27.13,27.11,27.12,1275812.0,24.926,24.9352,24.9168,24.926,1275812.0
2016-08-09 13:40:00,27.12,27.13,27.11,27.12,1479296.0,24.926,24.9352,24.9168,24.926,1479296.0
2016-08-09 13:50:00,27.12,27.16,27.12,27.14,2292268.0,24.926,24.9628,24.926,24.9444,2292268.0
2016-08-09 14:00:00,27.14,27.16,27.13,27.16,1806012.0,24.9444,24.9628,24.9352,24.9628,1806012.0
2016-08-09 14:10:00,27.16,27.19,27.15,27.18,2107844.0,24.9628,24.9904,24.9536,24.9812,2107844.0
2016-08-09 14:20:00,27.18,27.19,27.17,27.18,1414876.0,24.9812,24.9904,24.972,24.9812,1414876.0
2016-08-09 14:30:00,27.18,27.18,27.15,27.16,1995996.0,24.9812,24.9812,24.9536,24.9628,1995996.0
2016-08-09 14:40:00,27.16,27.17,27.15,27.15,1036096.0,24.9628,24.972,24.9536,24.9536,1036096.0
2016-08-09 14:50:00,27.15,27.18,27.15,27.18,1307500.0,24.9536,24.9812,24.9536,24.9812,1307500.0
2016-08-09 15:00:00,27.18,27.19,27.17,27.19,1466104.0,24.9812,24.9904,24.972,24.9904,1466104.0
2016-08-09 15:10:00,27.19,27.22,27.19,27.21,2676492.0,24.9904,25.0179,24.9904,25.0088,2676492.0
2016-08-09 15:20:00,27.21,27.24,27.21,27.23,2835040.0,25.0088,25.0363,25.0088,25.0271,2835040.0
2016-08-09 15:30:00,27.23,27.23,27.21,27.21,2343688.0,25.0271,25.0271,25.0088,25.0088,2343688.0
2016-08-09 15:40:00,27.21,27.22,27.19,27.22,2633560.0,25.0088,25.0179,24.9904,25.0179,2633560.0
2016-08-09 15:50:00,27.22,27.23,27.18,27.21,5567720.0,25.0179,25.0271,24.9812,25.0088,5567720.0
2016-08-10 09:30:00,27.16,27.22,27.13,27.22,5823744.0,24.9628,25.0179,24.9352,25.0179,5823744.0
2016-08-10 09:40:00,27.22,27.23,27.15,27.17,3630660.0,25.0179,25.0271,24.9536,24.972,3630660.0
2016-08-10 09:50:00,27.17,27.18,27.1,27.1,2985964.0,24.972,24.9812,24.9077,24.9077,2985964.0
2016-08-10 10:00:00,27.1,27.14,27.09,27.12,3520184.0,24.9077,24.9444,24.8985,24.926,3520184.0
2016-08-10 10:10:00,27.12,27.13,27.08,27.1,3014816.0,24.926,24.9352,24.8893,24.9077,3014816.0
2016-08-10 10:20:00,27.1,27.14,27.08,27.09,2757772.0,24.9077,24.9444,24.8893,24.8985,2757772.0
2016-08-10 10:30:00,27.09,27.1,27.06,27.08,2926628.0,24.8985,24.9077,24.8709,24.8893,2926628.0
2016-08-10 10:40:00,27.07,27.1,27.07,27.08,1732764.0,24.8801,24.9077,24.8801,24.8893,1732764.0
2016-08-10 10:50:00,27.09,27.1,27.06,27.08,1632532.0,24.8985,24.9077,24.8709,24.8893,1632532.0
2016-08-10 11:00:00,27.08,27.1,27.07,27.09,1961100.0,24.8893,24.9077,24.8801,24.8985,1961100.0
2016-08-10 11:10:00,27.09,27.09,27.02,27.03,3365288.0,24.8985,24.8985,24.8341,24.8433,3365288.0
2016-08-10 11:20:00,27.03,27.04,27.0,27.01,2299184.0,24.8433,24.8525,24.8157,24.8249,2299184.0
2016-08-10 11:30:00,27.01,27.01,26.94,26.96,4190640.0,24.8249,24.8249,24.7606,24.779,4190640.0
2016-08-10 11:40:00,26.96,26.98,26.96,26.98,1723884.0,24.779,24.7974,24.779,24.7974,1723884.0
2016-08-10 11:50:00,26.98,27.0,26.98,26.99,1504204.0,24.7974,24.8157,24.7974,24.8066,1504204.0
2016-08-10 12:00:00,26.99,27.02,26.98,27.01,2204728.0,24.8066,24.8341,24.7974,24.8249,2204728.0
2016-08-10 12:10:00,27.01,27.02,27.0,27.0,1746012.0,24.8249,24.8341,24.8157,24.8157,1746012.0
2016-08-10 12:20:00,27.0,27.01,27.0,27.01,990312.0,24.8157,24.8249,24.8157,24.8249,990312.0
2016-08-10 12:30:00,27.01,27.01,26.99,26.99,892060.0,24.8249,24.8249,24.8066,24.8066,892060.0
2016-08-10 12:40:00,26.99,27.0,26.97,26.99,1387604.0,24.8066,24.8157,24.7882,24.8066,1387604.0
2016-08-10 12:50:00,26.99,27.0,26.99,27.0,1167704.0,24.8066,24.8157,24.8066,24.8157,1167704.0
2016-08-10 13:00:00,27.0,27.01,26.99,27.0,1140708.0,24.8157,24.8249,24.8066,24.8157,1140708.0
2016-08-10 13:10:00,27.0,27.02,27.0,27.01,1035276.0,24.8157,24.8341,24.8157,24.8249,1035276.0
2016-08-10 13:20:00,27.0,27.06,27.0,27.06,2250532.0,24.8157,24.8709,24.8157,24.8709,2250532.0
2016-08-10 13:30:00,27.06,27.06,27.03,27.04,1169460.0,24.8709,24.8709,24.8433,24.8525,1169460.0
2016-08-10 13:40:00,27.04,27.05,27.03,27.04,812976.0,24.8525,24.8617,24.8433,24.8525,812976.0
2016-08-10 13:50:00,27.04,27.04,27.03,27.03,777196.0,24.8525,24.8525,24.8433,24.8433,777196.0
2016-08-10 14:00:00,27.03,27.04,27.02,27.02,1159912.0,24.8433,24.8525,24.8341,24.8341,1159912.0
2016-08-10 14:10:00,27.02,27.03,27.0,27.0,1415580.0,24.8341,24.8433,24.8157,24.8157,1415580.0
2016-08-10 14:20:00,27.0,27.01,26.99,26.99,1316272.0,24.8157,24.8249,24.8066,24.8066,1316272.0
2016-08-10 14:30:00,27.0,27.0,26.97,26.97,1605148.0,24.8157,24.8157,24.7882,24.7882,1605148.0
2016-08-10 14:40:00,26.97,26.97,26.95,26.97,1915284.0,24.7882,24.7882,24.7698,24.7882,1915284.0
2016-08-10 14:50:00,26.97,26.97,26.95,26.96,1945756.0,24.7882,24.7882,24.7698,24.779,1945756.0
2016-08-10 15:00:00,26.95,26.99,26.95,26.98,2040668.0,24.7698,24.8066,24.7698,24.7974,2040668.0
2016-08-10 15:10:00,26.98,27.01,26.98,27.0,1643024.0,24.7974,24.8249,24.7974,24.8157,1643024.0
2016-08-10 15:20:00,27.0,27.03,26.96,26.96,2709424.0,24.8157,24.8433,24.779,24.779,2709424.0
2016-08-10 15:30:00,26.96,26.98,26.96,26.96,1549320.0,24.779,24.7974,24.779,24.779,1549320.0
2016-08-10 15:40:00,26.96,26.98,26.96,26.98,2779660.0,24.779,24.7974,24.779,24.7974,2779660.0
2016-08-10 15:50:00,26.98,27.01,26.97,27.0,5417752.0,24.7974,24.8249,24.7882,24.8157,5417752.0
2016-08-11 09:30:00,27.14,27.23,27.13,27.22,9623252.0,24.9444,25.0271,24.9352,25.0179,9623252.0
2016-08-11 09:40:00,27.22,27.23,27.19,27.19,3776664.0,25.0179,25.0271,24.9904,24.9904,3776664.0
2016-08-11 09:50:00,27.2,27.22,27.14,27.14,3089320.0,24.9996,25.0179,24.9444,24.9444,3089320.0
2016-08-11 10:00:00,27.14,27.16,27.03,27.05,4772592.0,24.9444,24.9628,24.8433,24.8617,4772592.0
2016-08-11 10:10:00,27.05,27.09,27.03,27.08,3340868.0,24.8617,24.8985,24.8433,24.8893,3340868.0
2016-08-11 10:20:00,27.09,27.12,27.08,27.11,2290968.0,24.8985,24.926,24.8893,24.9168,2290968.0
2016-08-11 10:30:00,27.11,27.16,27.11,27.15,2311236.0,24.9168,24.9628,24.9168,24.9536,2311236.0
2016-08-11 10:40:00,27.15,27.16,27.11,27.13,2212936.0,24.9536,24.9628,24.9168,24.9352,2212936.0
2016-08-11 10:50:00,27.13,27.13,27.08,27.1,1603868.0,24.9352,24.9352,24.8893,24.9077,1603868.0
2016-08-11 11:00:00,27.1,27.13,27.09,27.12,1195500.0,24.9077,24.9352,24.8985,24.926,1195500.0
2016-08-11 11:10:00,27.12,27.13,27.08,27.1,1951208.0,24.926,24.9352,24.8893,24.9077,1951208.0
2016-08-11 11:20:00,27.1,27.14,27.1,27.13,1381288.0,24.9077,24.9444,24.9077,24.9352,1381288.0
2016-08-11 11:30:00,27.13,27.17,27.12,27.17,1363880.0,24.9352,24.972,24.926,24.972,1363880.0
2016-08-11 11:40:00,27.17,27.18,27.16,27.16,1253436.0,24.972,24.9812,24.9628,24.9628,1253436.0
2016-08-11 11:50:00,27.16,27.17,27.14,27.16,1448840.0,24.9628,24.972,24.9444,24.9628,1448840.0
2016-08-11 12:00:00,27.16,27.16,27.14,27.15,1027784.0,24.9628,24.9628,24.9444,24.9536,1027784.0
2016-08-11 12:10:00,27.15,27.15,27.13,27.14,954556.0,24.9536,24.9536,24.9352,24.9444,954556.0
2016-08-11 12:20:00,27.14,27.14,27.11,27.13,1139432.0,24.9444,24.9444,24.9168,24.9352,1139432.0
2016-08-11 12:30:00,27.13,27.14,27.11,27.11,798320.0,24.9352,24.9444,24.9168,24.9168,798320.0
2016-08-11 12:40:00,27.11,27.13,27.11,27.12,930648.0,24.9168,24.9352,24.9168,24.926,930648.0
2016-08-11 12:50:00,27.12,27.13,27.11,27.13,859280.0,24.926,24.9352,24.9168,24.9352,859280.0
2016-08-11 13:00:00,27.13,27.14,27.12,27.13,1012664.0,24.9352,24.9444,24.926,24.9352,1012664.0
2016-08-11 13:10:00,27.13,27.13,27.11,27.12,834384.0,24.9352,24.9352,24.9168,24.926,834384.0
2016-08-11 13:20:00,27.11,27.13,27.11,27.12,994652.0,24.9168,24.9352,24.9168,24.926,994652.0
2016-08-11 13:30:00,27.11,27.13,27.11,27.12,590448.0,24.9168,24.9352,24.9168,24.926,590448.0
2016-08-11 13:40:00,27.13,27.13,27.11,27.12,705112.0,24.9352,24.9352,24.9168,24.926,705112.0
2016-08-11 13:50:00,27.12,27.13,27.09,27.1,1367500.0,24.926,24.9352,24.8985,24.9077,1367500.0
2016-08-11 14:00:00,27.1,27.12,27.1,27.11,1198972.0,24.9077,24.926,24.9077,24.9168,1198972.0
2016-08-11 14:10:00,27.11,27.14,27.11,27.14,1079156.0,24.9168,24.9444,24.9168,24.9444,1079156.0
2016-08-11 14:20:00,27.14,27.15,27.12,27.12,965076.0,24.9444,24.9536,24.926,24.926,965076.0
2016-08-11 14:30:00,27.13,27.13,27.1,27.11,1092492.0,24.9352,24.9352,24.9077,24.9168,1092492.0
2016-08-11 14:40:00,27.11,27.11,27.06,27.06,1431660.0,24.9168,24.9168,24.8709,24.8709,1431660.0
2016-08-11 14:50:00,27.06,27.08,27.03,27.04,2637140.0,24.8709,24.8893,24.8433,24.8525,2637140.0
2016-08-11 15:00:00,27.04,27.06,27.04,27.06,1686352.0,24.8525,24.8709,24.8525,24.8709,1686352.0
2016-08-11 15:10:00,27.06,27.07,27.05,27.06,2232896.0,24.8709,24.8801,24.8617,24.8709,2232896.0
2016-08-11 15:20:00,27.07,27.08,27.06,27.08,1301620.0,24.8801,24.8893,24.8709,24.8893,1301620.0
2016-08-11 15:30:00,27.08,27.08,27.05,27.06,1795084.0,24.8893,24.8893,24.8617,24.8709,1795084.0
2016-08-11 15:40:00,27.06,27.09,27.06,27.06,1630684.0,24.8709,24.8985,24.8709,24.8709,1630684.0
2016-08-11 15:50:00,27.06,27.07,26.96,26.98,7310004.0,24.8709,24.8801,24.779,24.7974,7310004.0
2016-08-12 09:30:00,26.95,27.09,26.94,27.07,7858988.0,24.7698,24.8985,24.7606,24.8801,7858988.0
2016-08-12 09:40:00,27.06,27.1,27.02,27.06,3411656.0,24.8709,24.9077,24.8341,24.8709,3411656.0
2016-08-12 09:50:00,27.06,27.07,27.04,27.06,2571644.0,24.8709,24.8801,24.8525,24.8709,2571644.0
2016-08-12 10:00:00,27.06,27.07,27.0,27.04,2674192.0,24.8709,24.8801,24.8157,24.8525,2674192.0
2016-08-12 10:10:00,27.04,27.07,27.02,27.05,1816732.0,24.8525,24.8801,24.8341,24.8617,1816732.0
2016-08-12 10:20:00,27.05,27.08,27.04,27.06,1942020.0,24.8617,24.8893,24.8525,24.8709,1942020.0
2016-08-12 10:30:00,27.06,27.07,27.04,27.05,1549500.0,24.8709,24.8801,24.8525,24.8617,1549500.0
2016-08-12 10:40:00,27.05,27.09,27.04,27.08,2076244.0,24.8617,24.8985,24.8525,24.8893,2076244.0
2016-08-12 10:50:00,27.08,27.11,27.07,27.1,2069060.0,24.8893,24.9168,24.8801,24.9077,2069060.0
2016-08-12 11:00:00,27.1,27.1,27.08,27.09,1410496.0,24.9077,24.9077,24.8893,24.8985,1410496.0
2016-08-12 11:10:00,27.09,27.09,27.05,27.06,1220324.0,24.8985,24.8985,24.8617,24.8709,1220324.0
2016-08-12 11:20:00,27.06,27.09,27.06,27.07,955972.0,24.8709,24.8985,24.8709,24.8801,955972.0
2016-08-12 11:30:00,27.07,27.08,27.05,27.05,973996.0,24.8801,24.8893,24.8617,24.8617,973996.0
2016-08-12 11:40:00,27.05,27.05,26.99,27.0,1381320.0,24.8617,24.8617,24.8066,24.8157,1381320.0
2016-08-12 11:50:00,27.0,27.01,26.97,26.99,1764312.0,24.8157,24.8249,24.7882,24.8066,1764312.0
2016-08-12 12:00:00,26.99,27.0,26.99,27.0,1109476.0,24.8066,24.8157,24.8066,24.8157,1109476.0
2016-08-12 12:10:00,27.0,27.02,26.99,27.0,1315956.0,24.8157,24.8341,24.8066,24.8157,1315956.0
2016-08-12 12:20:00,27.0,27.02,27.0,27.01,1098528.0,24.8157,24.8341,24.8157,24.8249,1098528.0
2016-08-12 12:30:00,27.01,27.02,27.0,27.02,890772.0,24.8249,24.8341,24.8157,24.8341,890772.0
2016-08-12 12:40:00,27.02,27.03,27.01,27.01,1528572.0,24.8341,24.8433,24.8249,24.8249,1528572.0
2016-08-12 12:50:00,27.02,27.02,26.99,27.0,957404.0,24.8341,24.8341,24.8066,24.8157,957404.0
2016-08-12 13:00:00,27.0,27.0,26.95,26.98,1745148.0,24.8157,24.8157,24.7698,24.7974,1745148.0
2016-08-12 13:10:00,26.98,27.0,26.97,26.99,1448880.0,24.7974,24.8157,24.7882,24.8066,1448880.0
2016-08-12 13:20:00,26.99,26.99,26.98,26.98,661868.0,24.8066,24.8066,24.7974,24.7974,661868.0
2016-08-12 13:30:00,26.98,26.99,26.98,26.98,577088.0,24.7974,24.8066,24.7974,24.7974,577088.0
2016-08-12 13:40:00,26.99,27.0,26.97,26.98,798684.0,24.8066,24.8157,24.7882,24.7974,798684.0
2016-08-12 13:50:00,26.98,26.99,26.97,26.98,822168.0,24.7974,24.8066,24.7882,24.7974,822168.0
2016-08-12 14:00:00,26.98,27.0,26.98,27.0,960000.0,24.7974,24.8157,24.7974,24.8157,960000.0
2016-08-12 14:10:00,27.0,27.01,26.99,27.0,945480.0,24.8157,24.8249,24.8066,24.8157,945480.0
2016-08-12 14:20:00,27.0,27.01,26.99,26.99,985820.0,24.8157,24.8249,24.8066,24.8066,985820.0
2016-08-12 14:30:00,26.99,27.01,26.99,27.0,839964.0,24.8066,24.8249,24.8066,24.8157,839964.0
2016-08-12 14:40:00,27.0,27.04,27.0,27.03,1445836.0,24.8157,24.8525,24.8157,24.8433,1445836.0
2016-08-12 14:50:00,27.03,27.03,27.02,27.03,1101832.0,24.8433,24.8433,24.8341,24.8433,1101832.0
2016-08-12 15:00:00,27.03,27.05,27.03,27.04,998232.0,24.8433,24.8617,24.8433,24.8525,998232.0
2016-08-12 15:10:00,27.04,27.05,27.03,27.04,1424648.0,24.8525,24.8617,24.8433,24.8525,1424648.0
2016-08-12 15:20:00,27.04,27.05,27.04,27.05,930020.0,24.8525,24.8617,24.8525,24.8617,930020.0
2016-08-12 15:30:00,27.05,27.05,27.03,27.04,1644176.0,24.8617,24.8617,24.8433,24.8525,1644176.0
2016-08-12 15:40:00,27.04,27.05,27.04,27.04,1623400.0,24.8525,24.8617,24.8525,24.8525,1623400.0
2016-08-12 15:50:00,27.04,27.05,27.03,27.04,4446412.0,24.8525,24.8617,24.8433,24.8525,4446412.0
2016-08-15 09:30:00,27.04,27.23,27.02,27.2,7913444.0,24.8525,25.0271,24.8341,24.9996,7913444.0
2016-08-15 09:40:00,27.2,27.25,27.18,27.25,6495592.0,24.9996,25.0455,24.9812,25.0455,6495592.0
2016-08-15 09:50:00,27.25,27.29,27.23,27.24,6226384.0,25.0455,25.0823,25.0271,25.0363,6226384.0
2016-08-15 10:00:00,27.24,27.28,27.24,27.26,3527732.0,25.0363,25.0731,25.0363,25.0547,3527732.0
2016-08-15 10:10:00,27.27,27.31,27.25,27.3,3253132.0,25.0639,25.1007,25.0455,25.0915,3253132.0
2016-08-15 10:20:00,27.31,27.36,27.3,27.33,3597852.0,25.1007,25.1466,25.0915,25.119,3597852.0
2016-08-15 10:30:00,27.33,27.36,27.32,27.33,2268340.0,25.119,25.1466,25.1099,25.119,2268340.0
2016-08-15 10:40:00,27.33,27.35,27.31,27.32,1940292.0,25.119,25.1374,25.1007,25.1099,1940292.0
2016-08-15 10:50:00,27.32,27.32,27.3,27.32,1941256.0,25.1099,25.1099,25.0915,25.1099,1941256.0
2016-08-15 11:00:00,27.32,27.32,27.31,27.31,1275724.0,25.1099,25.1099,25.1007,25.1007,1275724.0
2016-08-15 11:10:00,27.31,27.35,27.3,27.35,1949024.0,25.1007,25.1374,25.0915,25.1374,1949024.0
2016-08-15 11:20:00,27.35,27.39,27.35,27.38,2469876.0,25.1374,25.1742,25.1374,25.165,2469876.0
2016-08-15 11:30:00,27.38,27.38,27.36,27.37,1694988.0,25.165,25.165,25.1466,25.1558,1694988.0
2016-08-15 11:40:00,27.37,27.38,27.34,27.34,1568896.0,25.1558,25.165,25.1282,25.1282,1568896.0
2016-08-15 11:50:00,27.34,27.36,27.32,27.33,1223868.0,25.1282,25.1466,25.1099,25.119,1223868.0
2016-08-15 12:00:00,27.33,27.34,27.33,27.34,966900.0,25.119,25.1282,25.119,25.1282,966900.0
2016-08-15 12:10:00,27.34,27.34,27.32,27.33,935452.0,25.1282,25.1282,25.1099,25.119,935452.0
2016-08-15 12:20:00,27.33,27.35,27.32,27.34,1033148.0,25.119,25.1374,25.1099,25.1282,1033148.0
2016-08-15 12:30:00,27.34,27.36,27.34,27.35,881424.0,25.1282,25.1466,25.1282,25.1374,881424.0
2016-08-15 12:40:00,27.35,27.35,27.33,27.34,691120.0,25.1374,25.1374,25.119,25.1282,691120.0
2016-08-15 12:50:00,27.34,27.35,27.33,27.35,845272.0,25.1282,25.1374,25.119,25.1374,845272.0
2016-08-15 13:00:00,27.35,27.35,27.33,27.33,1055488.0,25.1374,25.1374,25.119,25.119,1055488.0
2016-08-15 13:10:00,27.33,27.34,27.32,27.34,804264.0,25.119,25.1282,25.1099,25.1282,804264.0
2016-08-15 13:20:00,27.34,27.34,27.32,27.33,929300.0,25.1282,25.1282,25.1099,25.119,929300.0
2016-08-15 13:30:00,27.33,27.34,27.3,27.32,1643660.0,25.119,25.1282,25.0915,25.1099,1643660.0
2016-08-15 13:40:00,27.32,27.34,27.32,27.32,1103884.0,25.1099,25.1282,25.1099,25.1099,1103884.0
2016-08-15 13:50:00,27.33,27.33,27.31,27.32,821928.0,25.119,25.119,25.1007,25.1099,821928.0
2016-08-15 14:00:00,27.32,27.34,27.32,27.33,1167424.0,25.1099,25.1282,25.1099,25.119,1167424.0
2016-08-15 14:10:00,27.33,27.33,27.31,27.31,1235328.0,25.119,25.119,25.1007,25.1007,1235328.0
2016-08-15 14:20:00,27.31,27.32,27.31,27.32,779028.0,25.1007,25.1099,25.1007,25.1099,779028.0
2016-08-15 14:30:00,27.32,27.33,27.31,27.33,1053492.0,25.1099,25.119,25.1007,25.119,1053492.0
2016-08-15 14:40:00,27.33,27.35,27.33,27.34,1183356.0,25.119,25.1374,25.119,25.1282,1183356.0
2016-08-15 14:50:00,27.35,27.36,27.34,27.35,1401268.0,25.1374,25.1466,25.1282,25.1374,1401268.0
2016-08-15 15:00:00,27.35,27.35,27.34,27.34,1575364.0,25.1374,25.1374,25.1282,25.1282,1575364.0
2016-08-15 15:10:00,27.34,27.35,27.33,27.35,1790612.0,25.1282,25.1374,25.119,25.1374,1790612.0
2016-08-15 15:20:00,27.35,27.36,27.33,27.36,2312336.0,25.1374,25.1466,25.119,25.1466,2312336.0
2016-08-15 15:30:00,27.36,27.37,27.35,27.36,2919960.0,25.1466,25.1558,25.1374,25.1466,2919960.0
2016-08-15 15:40:00,27.36,27.38,27.36,27.37,3708812.0,25.1466,25.165,25.1466,25.1558,3708812.0
2016-08-15 15:50:00,27.37,27.38,27.36,27.38,7992512.0,25.1558,25.165,25.1466,25.165,7992512.0
2016-08-16 09:30:00,27.41,27.5,27.39,27.4,11559896.0,25.1926,25.2753,25.1742,25.1834,11559896.0
2016-08-16 09:40:00,27.4,27.47,27.38,27.47,5612880.0,25.1834,25.2477,25.165,25.2477,5612880.0
2016-08-16 09:50:00,27.47,27.53,27.45,27.5,7591888.0,25.2477,25.3029,25.2293,25.2753,7591888.0
2016-08-16 10:00:00,27.5,27.56,27.5,27.52,5505884.0,25.2753,25.3304,25.2753,25.2937,5505884.0
2016-08-16 10:10:00,27.52,27.54,27.5,27.52,2738976.0,25.2937,25.3121,25.2753,25.2937,2738976.0
2016-08-16 10:20:00,27.52,27.52,27.45,27.48,4379984.0,25.2937,25.2937,25.2293,25.2569,4379984.0
2016-08-16 10:30:00,27.48,27.52,27.46,27.52,2449192.0,25.2569,25.2937,25.2385,25.2937,2449192.0
2016-08-16 10:40:00,27.52,27.54,27.5,27.51,2208596.0,25.2937,25.3121,25.2753,25.2845,2208596.0
2016-08-16 10:50:00,27.51,27.52,27.47,27.47,2372780.0,25.2845,25.2937,25.2477,25.2477,2372780.0
2016-08-16 11:00:00,27.47,27.49,27.46,27.49,1939796.0,25.2477,25.2661,25.2385,25.2661,1939796.0
2016-08-16 11:10:00,27.49,27.5,27.47,27.5,1846832.0,25.2661,25.2753,25.2477,25.2753,1846832.0
2016-08-16 11:20:00,27.49,27.5,27.47,27.49,1250968.0,25.2661,25.2753,25.2477,25.2661,1250968.0
2016-08-16 11:30:00,27.49,27.49,27.46,27.47,1695784.0,25.2661,25.2661,25.2385,25.2477,1695784.0
2016-08-16 11:40:00,27.47,27.49,27.46,27.48,1204912.0,25.2477,25.2661,25.2385,25.2569,1204912.0
2016-08-16 11:50:00,27.48,27.5,27.48,27.49,1275320.0,25.2569,25.2753,25.2569,25.2661,1275320.0
2016-08-16 12:00:00,27.49,27.49,27.47,27.47,1432360.0,25.2661,25.2661,25.2477,25.2477,1432360.0
2016-08-16 12:10:00,27.47,27.48,27.46,27.48,1559820.0,25.2477,25.2569,25.2385,25.2569,1559820.0
2016-08-16 12:20:00,27.48,27.5,27.47,27.49,1891208.0,25.2569,25.2753,25.2477,25.2661,1891208.0
2016-08-16 12:30:00,27.49,27.49,27.46,27.47,1587424.0,25.2661,25.2661,25.2385,25.2477,1587424.0
2016-08-16 12:40:00,27.47,27.49,27.46,27.49,1820544.0,25.2477,25.2661,25.2385,25.2661,1820544.0
2016-08-16 12:50:00,27.49,27.49,27.45,27.46,1823984.0,25.2661,25.2661,25.2293,25.2385,1823984.0
2016-08-16 13:00:00,27.46,27.46,27.41,27.42,2260892.0,25.2385,25.2385,25.1926,25.2018,2260892.0
2016-08-16 13:10:00,27.42,27.43,27.36,27.37,2649556.0,25.2018,25.211,25.1466,25.1558,2649556.0
2016-08-16 13:20:00,27.37,27.38,27.33,27.36,2436236.0,25.1558,25.165,25.119,25.1466,2436236.0
2016-08-16 13:30:00,27.36,27.4,27.36,27.37,2379616.0,25.1466,25.1834,25.1466,25.1558,2379616.0
2016-08-16 13:40:00,27.37,27.38,27.34,27.38,1671604.0,25.1558,25.165,25.1282,25.165,1671604.0
2016-08-16 13:50:00,27.38,27.38,27.36,27.37,1287184.0,25.165,25.165,25.1466,25.1558,1287184.0
2016-08-16 14:00:00,27.37,27.38,27.36,27.37,1228172.0,25.1558,25.165,25.1466,25.1558,1228172.0
2016-08-16 14:10:00,27.37,27.37,27.33,27.34,1547008.0,25.1558,25.1558,25.119,25.1282,1547008.0
2016-08-16 14:20:00,27.34,27.34,27.3,27.32,2219944.0,25.1282,25.1282,25.0915,25.1099,2219944.0
2016-08-16 14:30:00,27.32,27.39,27.32,27.38,2413380.0,25.1099,25.1742,25.1099,25.165,2413380.0
2016-08-16 14:40:00,27.38,27.41,27.37,27.4,2083336.0,25.165,25.1926,25.1558,25.1834,2083336.0
2016-08-16 14:50:00,27.41,27.42,27.4,27.41,1912672.0,25.1926,25.2018,25.1834,25.1926,1912672.0
2016-08-16 15:00:00,27.41,27.41,27.38,27.38,1466560.0,25.1926,25.1926,25.165,25.165,1466560.0
2016-08-16 15:10:00,27.38,27.41,27.38,27.41,1500908.0,25.165,25.1926,25.165,25.1926,1500908.0
2016-08-16 15:20:00,27.41,27.45,27.4,27.43,2694768.0,25.1926,25.2293,25.1834,25.211,2694768.0
2016-08-16 15:30:00,27.43,27.44,27.42,27.43,2275332.0,25.211,25.2201,25.2018,25.211,2275332.0
2016-08-16 15:40:00,27.43,27.43,27.4,27.4,2146380.0,25.211,25.211,25.1834,25.1834,2146380.0
2016-08-16 15:50:00,27.4,27.4,27.34,27.35,7210576.0,25.1834,25.1834,25.1282,25.1374,7210576.0
2016-08-17 09:30:00,27.28,27.31,27.11,27.17,8583224.0,25.0731,25.1007,24.9168,24.972,8583224.0
2016-08-17 09:40:00,27.17,27.22,27.09,27.2,6410376.0,24.972,25.0179,24.8985,24.9996,6410376.0
2016-08-17 09:50:00,27.21,27.21,27.15,27.15,3339712.0,25.0088,25.0088,24.9536,24.9536,3339712.0
2016-08-17 10:00:00,27.15,27.18,27.12,27.12,3079276.0,24.9536,24.9812,24.926,24.926,3079276.0
2016-08-17 10:10:00,27.12,27.15,27.11,27.14,2437804.0,24.926,24.9536,24.9168,24.9444,2437804.0
2016-08-17 10:20:00,27.14,27.19,27.14,27.18,2089868.0,24.9444,24.9904,24.9444,24.9812,2089868.0
2016-08-17 10:30:00,27.18,27.2,27.17,27.2,2590444.0,24.9812,24.9996,24.972,24.9996,2590444.0
2016-08-17 10:40:00,27.19,27.22,27.16,27.16,2210928.0,24.9904,25.0179,24.9628,24.9628,2210928.0
2016-08-17 10:50:00,27.16,27.16,27.13,27.15,1942456.0,24.9628,24.9628,24.9352,24.9536,1942456.0
2016-08-17 11:00:00,27.15,27.18,27.14,27.18,1296944.0,24.9536,24.9812,24.9444,24.9812,1296944.0
2016-08-17 11:10:00,27.18,27.21,27.18,27.21,1327516.0,24.9812,25.0088,24.9812,25.0088,1327516.0
2016-08-17 11:20:00,27.2,27.21,27.15,27.16,1257264.0,24.9996,25.0088,24.9536,24.9628,1257264.0
2016-08-17 11:30:00,27.16,27.16,27.13,27.15,2488416.0,24.9628,24.9628,24.9352,24.9536,2488416.0
2016-08-17 11:40:00,27.15,27.16,27.14,27.15,1262332.0,24.9536,24.9628,24.9444,24.9536,1262332.0
2016-08-17 11:50:00,27.15,27.16,27.14,27.15,873256.0,24.9536,24.9628,24.9444,24.9536,873256.0
2016-08-17 12:00:00,27.15,27.19,27.15,27.18,1830196.0,24.9536,24.9904,24.9536,24.9812,1830196.0
2016-08-17 12:10:00,27.18,27.18,27.16,27.17,1551624.0,24.9812,24.9812,24.9628,24.972,1551624.0
2016-08-17 12:20:00,27.17,27.2,27.17,27.19,1179968.0,24.972,24.9996,24.972,24.9904,1179968.0
2016-08-17 12:30:00,27.19,27.21,27.18,27.21,1181004.0,24.9904,25.0088,24.9812,25.0088,1181004.0
2016-08-17 12:40:00,27.21,27.29,27.21,27.29,2336440.0,25.0088,25.0823,25.0088,25.0823,2336440.0
2016-08-17 12:50:00,27.29,27.31,27.28,27.28,2526056.0,25.0823,25.1007,25.0731,25.0731,2526056.0
2016-08-17 13:00:00,27.28,27.29,27.26,27.28,1768852.0,25.0731,25.0823,25.0547,25.0731,1768852.0
2016-08-17 13:10:00,27.28,27.3,27.27,27.27,1255796.0,25.0731,25.0915,25.0639,25.0639,1255796.0
2016-08-17 13:20:00,27.27,27.28,27.25,27.27,1068356.0,25.0639,25.0731,25.0455,25.0639,1068356.0
2016-08-17 13:30:00,27.27,27.3,27.26,27.29,1340968.0,25.0639,25.0915,25.0547,25.0823,1340968.0
2016-08-17 13:40:00,27.29,27.32,27.28,27.29,1427260.0,25.0823,25.1099,25.0731,25.0823,1427260.0
2016-08-17 13:50:00,27.29,27.29,27.26,27.28,901200.0,25.0823,25.0823,25.0547,25.0731,901200.0
2016-08-17 14:00:00,27.28,27.28,27.2,27.26,2676936.0,25.0731,25.0731,24.9996,25.0547,2676936.0
2016-08-17 14:10:00,27.26,27.34,27.26,27.29,2674584.0,25.0547,25.1282,25.0547,25.0823,2674584.0
2016-08-17 14:20:00,27.29,27.32,27.26,27.31,1710804.0,25.0823,25.1099,25.0547,25.1007,1710804.0
2016-08-17 14:30:00,27.31,27.32,27.28,27.3,1419276.0,25.1007,25.1099,25.0731,25.0915,1419276.0
2016-08-17 14:40:00,27.3,27.31,27.28,27.3,1380852.0,25.0915,25.1007,25.0731,25.0915,1380852.0
2016-08-17 14:50:00,27.3,27.3,27.25,27.28,1765900.0,25.0915,25.0915,25.0455,25.0731,1765900.0
2016-08-17 15:00:00,27.28,27.28,27.23,27.23,1588528.0,25.0731,25.0731,25.0271,25.0271,1588528.0
2016-08-17 15:10:00,27.23,27.26,27.21,27.25,2119208.0,25.0271,25.0547,25.0088,25.0455,2119208.0
2016-08-17 15:20:00,27.25,27.28,27.23,27.27,1797896.0,25.0455,25.0731,25.0271,25.0639,1797896.0
2016-08-17 15:30:00,27.28,27.32,27.27,27.31,2189936.0,25.0731,25.1099,25.0639,25.1007,2189936.0
2016-08-17 15:40:00,27.31,27.33,27.29,27.32,2031596.0,25.1007,25.119,25.0823,25.1099,2031596.0
2016-08-17 15:50:00,27.32,27.33,27.28,27.3,4526432.0,25.1099,25.119,25.0731,25.0915,4526432.0
2016-08-18 09:30:00,27.31,27.4,27.3,27.38,6117312.0,25.1007,25.1834,25.0915,25.165,6117312.0
2016-08-18 09:40:00,27.38,27.38,27.31,27.37,3657688.0,25.165,25.165,25.1007,25.1558,3657688.0
2016-08-18 09:50:00,27.37,27.38,27.32,27.33,2228824.0,25.1558,25.165,25.1099,25.119,2228824.0
2016-08-18 10:00:00,27.34,27.35,27.29,27.3,3398884.0,25.1282,25.1374,25.0823,25.0915,3398884.0
2016-08-18 10:10:00,27.3,27.36,27.3,27.33,2156608.0,25.0915,25.1466,25.0915,25.119,2156608.0
2016-08-18 10:20:00,27.34,27.35,27.31,27.33,1492688.0,25.1282,25.1374,25.1007,25.119,1492688.0
2016-08-18 10:30:00,27.33,27.35,27.31,27.33,1155868.0,25.119,25.1374,25.1007,25.119,1155868.0
2016-08-18 10:40:00,27.33,27.36,27.32,27.36,1581808.0,25.119,25.1466,25.1099,25.1466,1581808.0
2016-08-18 10:50:00,27.36,27.37,27.35,27.36,1609092.0,25.1466,25.1558,25.1374,25.1466,1609092.0
2016-08-18 11:00:00,27.36,27.36,27.32,27.33,1812656.0,25.1466,25.1466,25.1099,25.119,1812656.0
2016-08-18 11:10:00,27.34,27.35,27.33,27.35,941656.0,25.1282,25.1374,25.119,25.1374,941656.0
2016-08-18 11:20:00,27.35,27.37,27.34,27.37,1545292.0,25.1374,25.1558,25.1282,25.1558,1545292.0
2016-08-18 11:30:00,27.37,27.38,27.36,27.37,1174236.0,25.1558,25.165,25.1466,25.1558,1174236.0
2016-08-18 11:40:00,27.37,27.38,27.36,27.37,931908.0,25.1558,25.165,25.1466,25.1558,931908.0
2016-08-18 11:50:00,27.37,27.37,27.35,27.36,1293124.0,25.1558,25.1558,25.1374,25.1466,1293124.0
2016-08-18 12:00:00,27.36,27.37,27.34,27.36,975800.0,25.1466,25.1558,25.1282,25.1466,975800.0
2016-08-18 12:10:00,27.36,27.36,27.34,27.34,665892.0,25.1466,25.1466,25.1282,25.1282,665892.0
2016-08-18 12:20:00,27.34,27.35,27.31,27.32,1004392.0,25.1282,25.1374,25.1007,25.1099,1004392.0
2016-08-18 12:30:00,27.31,27.31,27.26,27.28,2518280.0,25.1007,25.1007,25.0547,25.0731,2518280.0
2016-08-18 12:40:00,27.28,27.3,27.27,27.28,1180712.0,25.0731,25.0915,25.0639,25.0731,1180712.0
2016-08-18 12:50:00,27.28,27.31,27.28,27.29,1067916.0,25.0731,25.1007,25.0731,25.0823,1067916.0
2016-08-18 13:00:00,27.29,27.31,27.28,27.3,1288356.0,25.0823,25.1007,25.0731,25.0915,1288356.0
2016-08-18 13:10:00,27.3,27.31,27.28,27.3,1121208.0,25.0915,25.1007,25.0731,25.0915,1121208.0
2016-08-18 13:20:00,27.3,27.31,27.28,27.28,898964.0,25.0915,25.1007,25.0731,25.0731,898964.0
2016-08-18 13:30:00,27.28,27.33,27.28,27.33,1070720.0,25.0731,25.119,25.0731,25.119,1070720.0
2016-08-18 13:40:00,27.33,27.33,27.31,27.31,1235700.0,25.119,25.119,25.1007,25.1007,1235700.0
2016-08-18 13:50:00,27.31,27.32,27.29,27.3,849756.0,25.1007,25.1099,25.0823,25.0915,849756.0
2016-08-18 14:00:00,27.3,27.31,27.3,27.31,879396.0,25.0915,25.1007,25.0915,25.1007,879396.0
2016-08-18 14:10:00,27.31,27.32,27.3,27.31,987744.0,25.1007,25.1099,25.0915,25.1007,987744.0
2016-08-18 14:20:00,27.32,27.32,27.3,27.31,1252156.0,25.1099,25.1099,25.0915,25.1007,1252156.0
2016-08-18 14:30:00,27.3,27.31,27.29,27.31,1362692.0,25.0915,25.1007,25.0823,25.1007,1362692.0
2016-08-18 14:40:00,27.31,27.34,27.31,27.34,1668936.0,25.1007,25.1282,25.1007,25.1282,1668936.0
2016-08-18 14:50:00,27.33,27.35,27.32,27.35,1336720.0,25.119,25.1374,25.1099,25.1374,1336720.0
2016-08-18 15:00:00,27.35,27.37,27.34,27.37,1575380.0,25.1374,25.1558,25.1282,25.1558,1575380.0
2016-08-18 15:10:00,27.37,27.37,27.35,27.37,1109276.0,25.1558,25.1558,25.1374,25.1558,1109276.0
2016-08-18 15:20:00,27.37,27.38,27.34,27.35,1963412.0,25.1558,25.165,25.1282,25.1374,1963412.0
2016-08-18 15:30:00,27.35,27.35,27.33,27.34,1811496.0,25.1374,25.1374,25.119,25.1282,1811496.0
2016-08-18 15:40:00,27.34,27.36,27.32,27.32,2335476.0,25.1282,25.1466,25.1099,25.1099,2335476.0
2016-08-18 15:50:00,27.32,27.34,27.25,27.27,6543988.0,25.1099,25.1282,25.0455,25.0639,6543988.0
2016-08-19 09:30:00,27.2,27.21,27.13,27.14,12527932.0,24.9996,25.0088,24.9352,24.9444,12527932.0
2016-08-19 09:40:00,27.14,27.15,27.09,27.12,4466528.0,24.9444,24.9536,24.8985,24.926,4466528.0
2016-08-19 09:50:00,27.12,27.22,27.1,27.21,3266456.0,24.926,25.0179,24.9077,25.0088,3266456.0
2016-08-19 10:00:00,27.21,27.22,27.17,27.2,2740636.0,25.0088,25.0179,24.972,24.9996,2740636.0
2016-08-19 10:10:00,27.2,27.22,27.17,27.21,2477084.0,24.9996,25.0179,24.972,25.0088,2477084.0
2016-08-19 10:20:00,27.21,27.31,27.2,27.3,3840044.0,25.0088,25.1007,24.9996,25.0915,3840044.0
2016-08-19 10:30:00,27.31,27.33,27.26,27.32,3996464.0,25.1007,25.119,25.0547,25.1099,3996464.0
2016-08-19 10:40:00,27.32,27.34,27.29,27.3,2984612.0,25.1099,25.1282,25.0823,25.0915,2984612.0
2016-08-19 10:50:00,27.3,27.35,27.3,27.34,2119428.0,25.0915,25.1374,25.0915,25.1282,2119428.0
2016-08-19 11:00:00,27.35,27.37,27.32,27.37,1924636.0,25.1374,25.1558,25.1099,25.1558,1924636.0
2016-08-19 11:10:00,27.37,27.38,27.35,27.36,1617564.0,25.1558,25.165,25.1374,25.1466,1617564.0
2016-08-19 11:20:00,27.36,27.39,27.36,27.37,2063412.0,25.1466,25.1742,25.1466,25.1558,2063412.0
2016-08-19 11:30:00,27.37,27.4,27.36,27.38,2279580.0,25.1558,25.1834,25.1466,25.165,2279580.0
2016-08-19 11:40:00,27.38,27.39,27.35,27.37,1878460.0,25.165,25.1742,25.1374,25.1558,1878460.0
2016-08-19 11:50:00,27.36,27.4,27.35,27.39,1223648.0,25.1466,25.1834,25.1374,25.1742,1223648.0
2016-08-19 12:00:00,27.4,27.42,27.39,27.42,1649860.0,25.1834,25.2018,25.1742,25.2018,1649860.0
2016-08-19 12:10:00,27.42,27.42,27.39,27.4,1371620.0,25.2018,25.2018,25.1742,25.1834,1371620.0
2016-08-19 12:20:00,27.4,27.41,27.39,27.39,900904.0,25.1834,25.1926,25.1742,25.1742,900904.0
2016-08-19 12:30:00,27.39,27.41,27.38,27.39,1427612.0,25.1742,25.1926,25.165,25.1742,1427612.0
2016-08-19 12:40:00,27.39,27.4,27.33,27.35,1941460.0,25.1742,25.1834,25.119,25.1374,1941460.0
2016-08-19 12:50:00,27.35,27.35,27.3,27.33,2107900.0,25.1374,25.1374,25.0915,25.119,2107900.0
2016-08-19 13:00:00,27.33,27.34,27.3,27.3,1595988.0,25.119,25.1282,25.0915,25.0915,1595988.0
2016-08-19 13:10:00,27.3,27.32,27.29,27.31,1331812.0,25.0915,25.1099,25.0823,25.1007,1331812.0
2016-08-19 13:20:00,27.32,27.33,27.29,27.31,1331804.0,25.1099,25.119,25.0823,25.1007,1331804.0
2016-08-19 13:30:00,27.31,27.33,27.3,27.31,1389460.0,25.1007,25.119,25.0915,25.1007,1389460.0
2016-08-19 13:40:00,27.31,27.33,27.3,27.32,1177020.0,25.1007,25.119,25.0915,25.1099,1177020.0
2016-08-19 13:50:00,27.32,27.33,27.3,27.31,1136528.0,25.1099,25.119,25.0915,25.1007,1136528.0
2016-08-19 14:00:00,27.31,27.33,27.3,27.33,1213356.0,25.1007,25.119,25.0915,25.119,1213356.0
2016-08-19 14:10:00,27.33,27.34,27.32,27.32,819780.0,25.119,25.1282,25.1099,25.1099,819780.0
2016-08-19 14:20:00,27.32,27.32,27.27,27.29,1738792.0,25.1099,25.1099,25.0639,25.0823,1738792.0
2016-08-19 14:30:00,27.29,27.31,27.27,27.3,1411448.0,25.0823,25.1007,25.0639,25.0915,1411448.0
2016-08-19 14:40:00,27.3,27.31,27.28,27.29,1190200.0,25.0915,25.1007,25.0731,25.0823,1190200.0
2016-08-19 14:50:00,27.29,27.31,27.29,27.3,1467876.0,25.0823,25.1007,25.0823,25.0915,1467876.0
2016-08-19 15:00:00,27.3,27.33,27.29,27.32,1187292.0,25.0915,25.119,25.0823,25.1099,1187292.0
2016-08-19 15:10:00,27.33,27.33,27.3,27.32,1325056.0,25.119,25.119,25.0915,25.1099,1325056.0
2016-08-19 15:20:00,27.32,27.34,27.3,27.32,1871244.0,25.1099,25.1282,25.0915,25.1099,1871244.0
2016-08-19 15:30:00,27.33,27.35,27.32,27.33,1763652.0,25.119,25.1374,25.1099,25.119,1763652.0
2016-08-19 15:40:00,27.33,27.35,27.32,27.33,1900128.0,25.119,25.1374,25.1099,25.119,1900128.0
2016-08-19 15:50:00,27.33,27.35,27.32,27.34,4397956.0,25.119,25.1374,25.1099,25.1282,4397956.0
2016-08-22 09:30:00,27.22,27.25,27.16,27.21,6434808.0,25.0179,25.0455,24.9628,25.0088,6434808.0
2016-08-22 09:40:00,27.21,27.26,27.19,27.21,3876732.0,25.0088,25.0547,24.9904,25.0088,3876732.0
2016-08-22 09:50:00,27.21,27.22,27.17,27.19,3376476.0,25.0088,25.0179,24.972,24.9904,3376476.0
2016-08-22 10:00:00,27.19,27.19,27.12,27.14,3471136.0,24.9904,24.9904,24.926,24.9444,3471136.0
2016-08-22 10:10:00,27.13,27.24,27.13,27.22,3455056.0,24.9352,25.0363,24.9352,25.0179,3455056.0
2016-08-22 10:20:00,27.22,27.22,27.18,27.21,2914048.0,25.0179,25.0179,24.9812,25.0088,2914048.0
2016-08-22 10:30:00,27.21,27.22,27.18,27.18,2307368.0,25.0088,25.0179,24.9812,24.9812,2307368.0
2016-08-22 10:40:00,27.18,27.2,27.15,27.16,2101596.0,24.9812,24.9996,24.9536,24.9628,2101596.0
2016-08-22 10:50:00,27.16,27.18,27.14,27.15,1707668.0,24.9628,24.9812,24.9444,24.9536,1707668.0
2016-08-22 11:00:00,27.15,27.16,27.13,27.13,1774500.0,24.9536,24.9628,24.9352,24.9352,1774500.0
2016-08-22 11:10:00,27.13,27.15,27.08,27.08,2546388.0,24.9352,24.9536,24.8893,24.8893,2546388.0
2016-08-22 11:20:00,27.08,27.09,27.03,27.04,3511004.0,24.8893,24.8985,24.8433,24.8525,3511004.0
2016-08-22 11:30:00,27.04,27.05,26.98,26.98,3944204.0,24.8525,24.8617,24.7974,24.7974,3944204.0
2016-08-22 11:40:00,26.98,27.0,26.96,27.0,3131492.0,24.7974,24.8157,24.779,24.8157,3131492.0
2016-08-22 11:50:00,27.0,27.06,27.0,27.04,1945248.0,24.8157,24.8709,24.8157,24.8525,1945248.0
2016-08-22 12:00:00,27.04,27.05,27.02,27.02,1398616.0,24.8525,24.8617,24.8341,24.8341,1398616.0
2016-08-22 12:10:00,27.02,27.03,27.0,27.0,1701040.0,24.8341,24.8433,24.8157,24.8157,1701040.0
2016-08-22 12:20:00,27.01,27.1,27.0,27.08,3478796.0,24.8249,24.9077,24.8157,24.8893,3478796.0
2016-08-22 12:30:00,27.08,27.13,27.07,27.13,2689824.0,24.8893,24.9352,24.8801,24.9352,2689824.0
2016-08-22 12:40:00,27.13,27.15,27.11,27.15,2522868.0,24.9352,24.9536,24.9168,24.9536,2522868.0
2016-08-22 12:50:00,27.15,27.16,27.1,27.11,1611696.0,24.9536,24.9628,24.9077,24.9168,1611696.0
2016-08-22 13:00:00,27.11,27.11,27.07,27.07,1336412.0,24.9168,24.9168,24.8801,24.8801,1336412.0
2016-08-22 13:10:00,27.07,27.11,27.07,27.11,1076696.0,24.8801,24.9168,24.8801,24.9168,1076696.0
2016-08-22 13:20:00,27.11,27.11,27.03,27.05,1644292.0,24.9168,24.9168,24.8433,24.8617,1644292.0
2016-08-22 13:30:00,27.05,27.07,27.04,27.04,942352.0,24.8617,24.8801,24.8525,24.8525,942352.0
2016-08-22 13:40:00,27.04,27.12,27.04,27.1,1236248.0,24.8525,24.926,24.8525,24.9077,1236248.0
2016-08-22 13:50:00,27.1,27.11,27.08,27.09,1485480.0,24.9077,24.9168,24.8893,24.8985,1485480.0
2016-08-22 14:00:00,27.09,27.11,27.09,27.09,1375372.0,24.8985,24.9168,24.8985,24.8985,1375372.0
2016-08-22 14:10:00,27.09,27.1,27.07,27.08,1058100.0,24.8985,24.9077,24.8801,24.8893,1058100.0
2016-08-22 14:20:00,27.08,27.11,27.05,27.05,1360732.0,24.8893,24.9168,24.8617,24.8617,1360732.0
2016-08-22 14:30:00,27.05,27.09,27.05,27.09,1041568.0,24.8617,24.8985,24.8617,24.8985,1041568.0
2016-08-22 14:40:00,27.09,27.11,27.08,27.1,964680.0,24.8985,24.9168,24.8893,24.9077,964680.0
2016-08-22 14:50:00,27.1,27.12,27.09,27.09,1216412.0,24.9077,24.926,24.8985,24.8985,1216412.0
2016-08-22 15:00:00,27.1,27.13,27.09,27.12,1153296.0,24.9077,24.9352,24.8985,24.926,1153296.0
2016-08-22 15:10:00,27.12,27.13,27.1,27.11,1177980.0,24.926,24.9352,24.9077,24.9168,1177980.0
2016-08-22 15:20:00,27.11,27.14,27.11,27.12,1669212.0,24.9168,24.9444,24.9168,24.926,1669212.0
2016-08-22 15:30:00,27.12,27.13,27.11,27.13,1541092.0,24.926,24.9352,24.9168,24.9352,1541092.0
2016-08-22 15:40:00,27.13,27.16,27.12,27.13,2310324.0,24.9352,24.9628,24.926,24.9352,2310324.0
2016-08-22 15:50:00,27.13,27.14,27.11,27.13,4461520.0,24.9352,24.9444,24.9168,24.9352,4461520.0
2016-08-23 09:30:00,27.15,27.32,27.13,27.32,8179304.0,24.9536,25.1099,24.9352,25.1099,8179304.0
2016-08-23 09:40:00,27.32,27.33,27.28,27.3,4424168.0,25.1099,25.119,25.0731,25.0915,4424168.0
2016-08-23 09:50:00,27.3,27.33,27.29,27.33,3331580.0,25.0915,25.119,25.0823,25.119,3331580.0
2016-08-23 10:00:00,27.33,27.33,27.28,27.31,2227048.0,25.119,25.119,25.0731,25.1007,2227048.0
2016-08-23 10:10:00,27.31,27.33,27.28,27.28,2781116.0,25.1007,25.119,25.0731,25.0731,2781116.0
2016-08-23 10:20:00,27.28,27.31,27.28,27.3,1663376.0,25.0731,25.1007,25.0731,25.0915,1663376.0
2016-08-23 10:30:00,27.3,27.31,27.27,27.29,1599332.0,25.0915,25.1007,25.0639,25.0823,1599332.0
2016-08-23 10:40:00,27.29,27.31,27.27,27.28,1484304.0,25.0823,25.1007,25.0639,25.0731,1484304.0
2016-08-23 10:50:00,27.28,27.28,27.26,27.28,1444420.0,25.0731,25.0731,25.0547,25.0731,1444420.0
2016-08-23 11:00:00,27.28,27.28,27.22,27.23,1946260.0,25.0731,25.0731,25.0179,25.0271,1946260.0
2016-08-23 11:10:00,27.23,27.25,27.22,27.24,1575336.0,25.0271,25.0455,25.0179,25.0363,1575336.0
2016-08-23 11:20:00,27.24,27.25,27.21,27.22,1202228.0,25.0363,25.0455,25.0088,25.0179,1202228.0
2016-08-23 11:30:00,27.23,27.25,27.22,27.23,1457480.0,25.0271,25.0455,25.0179,25.0271,1457480.0
2016-08-23 11:40:00,27.24,27.25,27.2,27.21,1263644.0,25.0363,25.0455,24.9996,25.0088,1263644.0
2016-08-23 11:50:00,27.21,27.23,27.2,27.22,2417432.0,25.0088,25.0271,24.9996,25.0179,2417432.0
2016-08-23 12:00:00,27.22,27.23,27.2,27.22,1519032.0,25.0179,25.0271,24.9996,25.0179,1519032.0
2016-08-23 12:10:00,27.22,27.26,27.21,27.26,1678684.0,25.0179,25.0547,25.0088,25.0547,1678684.0
2016-08-23 12:20:00,27.26,27.28,27.24,27.24,1443448.0,25.0547,25.0731,25.0363,25.0363,1443448.0
2016-08-23 12:30:00,27.24,27.25,27.22,27.25,965988.0,25.0363,25.0455,25.0179,25.0455,965988.0
2016-08-23 12:40:00,27.25,27.26,27.24,27.25,851940.0,25.0455,25.0547,25.0363,25.0455,851940.0
2016-08-23 12:50:00,27.25,27.25,27.2,27.22,1407440.0,25.0455,25.0455,24.9996,25.0179,1407440.0
2016-08-23 13:00:00,27.22,27.24,27.21,27.22,912000.0,25.0179,25.0363,25.0088,25.0179,912000.0
2016-08-23 13:10:00,27.22,27.24,27.21,27.24,705388.0,25.0179,25.0363,25.0088,25.0363,705388.0
2016-08-23 13:20:00,27.24,27.25,27.23,27.24,707380.0,25.0363,25.0455,25.0271,25.0363,707380.0
2016-08-23 13:30:00,27.24,27.24,27.22,27.23,738280.0,25.0363,25.0363,25.0179,25.0271,738280.0
2016-08-23 13:40:00,27.23,27.25,27.22,27.25,695172.0,25.0271,25.0455,25.0179,25.0455,695172.0
2016-08-23 13:50:00,27.25,27.27,27.24,27.25,896556.0,25.0455,25.0639,25.0363,25.0455,896556.0
2016-08-23 14:00:00,27.25,27.25,27.22,27.24,913064.0,25.0455,25.0455,25.0179,25.0363,913064.0
2016-08-23 14:10:00,27.24,27.25,27.23,27.24,755288.0,25.0363,25.0455,25.0271,25.0363,755288.0
2016-08-23 14:20:00,27.24,27.28,27.23,27.25,1194844.0,25.0363,25.0731,25.0271,25.0455,1194844.0
2016-08-23 14:30:00,27.25,27.26,27.23,27.23,798772.0,25.0455,25.0547,25.0271,25.0271,798772.0
2016-08-23 14:40:00,27.23,27.24,27.22,27.24,1058100.0,25.0271,25.0363,25.0179,25.0363,1058100.0
2016-08-23 14:50:00,27.24,27.24,27.23,27.24,1024208.0,25.0363,25.0363,25.0271,25.0363,1024208.0
2016-08-23 15:00:00,27.24,27.24,27.23,27.23,717980.0,25.0363,25.0363,25.0271,25.0271,717980.0
2016-08-23 15:10:00,27.23,27.25,27.23,27.23,1208152.0,25.0271,25.0455,25.0271,25.0271,1208152.0
2016-08-23 15:20:00,27.23,27.24,27.23,27.24,1215556.0,25.0271,25.0363,25.0271,25.0363,1215556.0
2016-08-23 15:30:00,27.24,27.24,27.21,27.22,1420168.0,25.0363,25.0363,25.0088,25.0179,1420168.0
2016-08-23 15:40:00,27.22,27.24,27.22,27.22,1504816.0,25.0179,25.0363,25.0179,25.0179,1504816.0
2016-08-23 15:50:00,27.23,27.24,27.2,27.21,4340788.0,25.0271,25.0363,24.9996,25.0088,4340788.0
2016-08-24 09:30:00,27.14,27.19,27.08,27.1,6396112.0,24.9444,24.9904,24.8893,24.9077,6396112.0
2016-08-24 09:40:00,27.1,27.1,27.04,27.08,3428248.0,24.9077,24.9077,24.8525,24.8893,3428248.0
2016-08-24 09:50:00,27.08,27.08,27.03,27.07,3092780.0,24.8893,24.8893,24.8433,24.8801,3092780.0
2016-08-24 10:00:00,27.07,27.1,27.04,27.08,2814064.0,24.8801,24.9077,24.8525,24.8893,2814064.0
2016-08-24 10:10:00,27.08,27.1,27.06,27.08,1715492.0,24.8893,24.9077,24.8709,24.8893,1715492.0
2016-08-24 10:20:00,27.07,27.09,27.06,27.09,1297592.0,24.8801,24.8985,24.8709,24.8985,1297592.0
2016-08-24 10:30:00,27.09,27.09,27.04,27.04,2577084.0,24.8985,24.8985,24.8525,24.8525,2577084.0
2016-08-24 10:40:00,27.04,27.04,27.0,27.03,3009512.0,24.8525,24.8525,24.8157,24.8433,3009512.0
2016-08-24 10:50:00,27.03,27.06,27.02,27.03,1574300.0,24.8433,24.8709,24.8341,24.8433,1574300.0
2016-08-24 11:00:00,27.04,27.07,27.03,27.05,1631344.0,24.8525,24.8801,24.8433,24.8617,1631344.0
2016-08-24 11:10:00,27.05,27.05,27.01,27.03,1661504.0,24.8617,24.8617,24.8249,24.8433,1661504.0
2016-08-24 11:20:00,27.02,27.03,26.98,27.01,2686892.0,24.8341,24.8433,24.7974,24.8249,2686892.0
2016-08-24 11:30:00,27.01,27.03,26.98,27.02,1632400.0,24.8249,24.8433,24.7974,24.8341,1632400.0
2016-08-24 11:40:00,27.02,27.03,27.0,27.02,1373608.0,24.8341,24.8433,24.8157,24.8341,1373608.0
2016-08-24 11:50:00,27.01,27.02,26.98,27.01,1426448.0,24.8249,24.8341,24.7974,24.8249,1426448.0
2016-08-24 12:00:00,27.01,27.02,26.98,27.0,1399132.0,24.8249,24.8341,24.7974,24.8157,1399132.0
2016-08-24 12:10:00,27.0,27.03,26.99,27.03,2161164.0,24.8157,24.8433,24.8066,24.8433,2161164.0
2016-08-24 12:20:00,27.03,27.04,27.0,27.02,953868.0,24.8433,24.8525,24.8157,24.8341,953868.0
2016-08-24 12:30:00,27.02,27.05,27.02,27.04,1762820.0,24.8341,24.8617,24.8341,24.8525,1762820.0
2016-08-24 12:40:00,27.04,27.05,27.03,27.05,1016152.0,24.8525,24.8617,24.8433,24.8617,1016152.0
2016-08-24 12:50:00,27.05,27.08,27.05,27.07,1270468.0,24.8617,24.8893,24.8617,24.8801,1270468.0
2016-08-24 13:00:00,27.07,27.1,27.07,27.09,1294136.0,24.8801,24.9077,24.8801,24.8985,1294136.0
2016-08-24 13:10:00,27.08,27.1,27.07,27.08,1235028.0,24.8893,24.9077,24.8801,24.8893,1235028.0
2016-08-24 13:20:00,27.08,27.09,27.06,27.06,896116.0,24.8893,24.8985,24.8709,24.8709,896116.0
2016-08-24 13:30:00,27.06,27.07,27.05,27.06,519448.0,24.8709,24.8801,24.8617,24.8709,519448.0
2016-08-24 13:40:00,27.06,27.08,27.05,27.07,647004.0,24.8709,24.8893,24.8617,24.8801,647004.0
2016-08-24 13:50:00,27.07,27.08,27.05,27.07,756376.0,24.8801,24.8893,24.8617,24.8801,756376.0
2016-08-24 14:00:00,27.07,27.07,27.02,27.04,1580804.0,24.8801,24.8801,24.8341,24.8525,1580804.0
2016-08-24 14:10:00,27.04,27.04,27.01,27.03,1099728.0,24.8525,24.8525,24.8249,24.8433,1099728.0
2016-08-24 14:20:00,27.02,27.04,27.0,27.03,1770416.0,24.8341,24.8525,24.8157,24.8433,1770416.0
2016-08-24 14:30:00,27.02,27.05,27.01,27.04,1407324.0,24.8341,24.8617,24.8249,24.8525,1407324.0
2016-08-24 14:40:00,27.04,27.07,27.03,27.04,1342020.0,24.8525,24.8801,24.8433,24.8525,1342020.0
2016-08-24 14:50:00,27.04,27.07,27.04,27.06,1067772.0,24.8525,24.8801,24.8525,24.8709,1067772.0
2016-08-24 15:00:00,27.06,27.08,27.03,27.04,1908832.0,24.8709,24.8893,24.8433,24.8525,1908832.0
2016-08-24 15:10:00,27.04,27.05,27.02,27.05,2537228.0,24.8525,24.8617,24.8341,24.8617,2537228.0
2016-08-24 15:20:00,27.04,27.05,27.02,27.03,1393440.0,24.8525,24.8617,24.8341,24.8433,1393440.0
2016-08-24 15:30:00,27.03,27.05,26.97,26.97,3539588.0,24.8433,24.8617,24.7882,24.7882,3539588.0
2016-08-24 15:40:00,26.97,26.97,26.92,26.94,4191340.0,24.7882,24.7882,24.7422,24.7606,4191340.0
2016-08-24 15:50:00,26.93,27.02,26.93,27.01,5974476.0,24.7514,24.8341,24.7514,24.8249,5974476.0
2016-08-25 09:30:00,26.85,26.85,26.69,26.76,11299516.0,24.6779,24.6779,24.5308,24.5952,11299516.0
2016-08-25 09:40:00,26.76,26.79,26.74,26.75,5676260.0,24.5952,24.6227,24.5768,24.586,5676260.0
2016-08-25 09:50:00,26.75,26.75,26.7,26.7,4388244.0,24.586,24.586,24.54,24.54,4388244.0
2016-08-25 10:00:00,26.71,26.75,26.67,26.73,5825880.0,24.5492,24.586,24.5124,24.5676,5825880.0
2016-08-25 10:10:00,26.73,26.75,26.7,26.75,2985088.0,24.5676,24.586,24.54,24.586,2985088.0
2016-08-25 10:20:00,26.75,26.79,26.74,26.78,2890924.0,24.586,24.6227,24.5768,24.6135,2890924.0
2016-08-25 10:30:00,26.77,26.8,26.72,26.73,2771240.0,24.6043,24.6319,24.5584,24.5676,2771240.0
2016-08-25 10:40:00,26.72,26.76,26.72,26.76,1529624.0,24.5584,24.5952,24.5584,24.5952,1529624.0
2016-08-25 10:50:00,26.75,26.81,26.74,26.8,2057592.0,24.586,24.6411,24.5768,24.6319,2057592.0
2016-08-25 11:00:00,26.8,26.87,26.8,26.86,3222824.0,24.6319,24.6963,24.6319,24.6871,3222824.0
2016-08-25 11:10:00,26.86,26.9,26.85,26.88,2124656.0,24.6871,24.7238,24.6779,24.7054,2124656.0
2016-08-25 11:20:00,26.88,26.9,26.86,26.88,1595748.0,24.7054,24.7238,24.6871,24.7054,1595748.0
2016-08-25 11:30:00,26.88,26.88,26.84,26.85,1374360.0,24.7054,24.7054,24.6687,24.6779,1374360.0
2016-08-25 11:40:00,26.85,26.87,26.84,26.85,1898396.0,24.6779,24.6963,24.6687,24.6779,1898396.0
2016-08-25 11:50:00,26.85,26.86,26.83,26.84,1419856.0,24.6779,24.6871,24.6595,24.6687,1419856.0
2016-08-25 12:00:00,26.85,26.85,26.81,26.82,957244.0,24.6779,24.6779,24.6411,24.6503,957244.0
2016-08-25 12:10:00,26.81,26.83,26.8,26.82,1112064.0,24.6411,24.6595,24.6319,24.6503,1112064.0
2016-08-25 12:20:00,26.82,26.84,26.8,26.82,1012628.0,24.6503,24.6687,24.6319,24.6503,1012628.0
2016-08-25 12:30:00,26.82,26.86,26.82,26.86,1037452.0,24.6503,24.6871,24.6503,24.6871,1037452.0
2016-08-25 12:40:00,26.86,26.87,26.85,26.86,1288400.0,24.6871,24.6963,24.6779,24.6871,1288400.0
2016-08-25 12:50:00,26.86,26.88,26.85,26.87,981528.0,24.6871,24.7054,24.6779,24.6963,981528.0
2016-08-25 13:00:00,26.87,26.9,26.87,26.89,1209388.0,24.6963,24.7238,24.6963,24.7146,1209388.0
2016-08-25 13:10:00,26.89,26.9,26.88,26.89,873844.0,24.7146,24.7238,24.7054,24.7146,873844.0
2016-08-25 13:20:00,26.89,26.93,26.88,26.93,1372076.0,24.7146,24.7514,24.7054,24.7514,1372076.0
2016-08-25 13:30:00,26.93,26.94,26.86,26.86,1763096.0,24.7514,24.7606,24.6871,24.6871,1763096.0
2016-08-25 13:40:00,26.86,26.86,26.83,26.83,1500348.0,24.6871,24.6871,24.6595,24.6595,1500348.0
2016-08-25 13:50:00,26.83,26.88,26.83,26.87,1208152.0,24.6595,24.7054,24.6595,24.6963,1208152.0
2016-08-25 14:00:00,26.87,26.89,26.83,26.85,1290108.0,24.6963,24.7146,24.6595,24.6779,1290108.0
2016-08-25 14:10:00,26.85,26.88,26.84,26.86,1462792.0,24.6779,24.7054,24.6687,24.6871,1462792.0
2016-08-25 14:20:00,26.86,26.9,26.84,26.9,1630000.0,24.6871,24.7238,24.6687,24.7238,1630000.0
2016-08-25 14:30:00,26.9,26.92,26.89,26.91,1524876.0,24.7238,24.7422,24.7146,24.733,1524876.0
2016-08-25 14:40:00,26.92,26.95,26.91,26.95,1609212.0,24.7422,24.7698,24.733,24.7698,1609212.0
2016-08-25 14:50:00,26.95,26.95,26.9,26.91,1265472.0,24.7698,24.7698,24.7238,24.733,1265472.0
2016-08-25 15:00:00,26.92,26.95,26.89,26.94,1126476.0,24.7422,24.7698,24.7146,24.7606,1126476.0
2016-08-25 15:10:00,26.94,26.97,26.93,26.94,1382128.0,24.7606,24.7882,24.7514,24.7606,1382128.0
2016-08-25 15:20:00,26.94,26.95,26.92,26.92,1288356.0,24.7606,24.7698,24.7422,24.7422,1288356.0
2016-08-25 15:30:00,26.92,26.93,26.91,26.92,1341976.0,24.7422,24.7514,24.733,24.7422,1341976.0
2016-08-25 15:40:00,26.92,26.93,26.91,26.92,1582252.0,24.7422,24.7514,24.733,24.7422,1582252.0
2016-08-25 15:50:00,26.92,26.92,26.88,26.9,5569672.0,24.7422,24.7422,24.7054,24.7238,5569672.0
2016-08-26 09:30:00,26.86,26.97,26.81,26.93,5418188.0,24.6871,24.7882,24.6411,24.7514,5418188.0
2016-08-26 09:40:00,26.93,26.96,26.87,26.87,3394288.0,24.7514,24.779,24.6963,24.6963,3394288.0
2016-08-26 09:50:00,26.87,26.89,26.8,26.81,2844292.0,24.6963,24.7146,24.6319,24.6411,2844292.0
2016-08-26 10:00:00,26.8,26.88,26.76,26.85,5231084.0,24.6319,24.7054,24.5952,24.6779,5231084.0
2016-08-26 10:10:00,26.85,26.93,26.79,26.9,4430448.0,24.6779,24.7514,24.6227,24.7238,4430448.0
2016-08-26 10:20:00,26.9,26.99,26.9,26.96,3552728.0,24.7238,24.8066,24.7238,24.779,3552728.0
2016-08-26 10:30:00,26.96,26.97,26.93,26.95,1763620.0,24.779,24.7882,24.7514,24.7698,1763620.0
2016-08-26 10:40:00,26.95,26.95,26.92,26.93,1669888.0,24.7698,24.7698,24.7422,24.7514,1669888.0
2016-08-26 10:50:00,26.93,26.93,26.89,26.89,2848672.0,24.7514,24.7514,24.7146,24.7146,2848672.0
2016-08-26 11:00:00,26.89,26.9,26.84,26.88,2292156.0,24.7146,24.7238,24.6687,24.7054,2292156.0
2016-08-26 11:10:00,26.88,26.92,26.87,26.9,1665300.0,24.7054,24.7422,24.6963,24.7238,1665300.0
2016-08-26 11:20:00,26.89,26.92,26.88,26.91,1032196.0,24.7146,24.7422,24.7054,24.733,1032196.0
2016-08-26 11:30:00,26.91,26.91,26.87,26.88,1270892.0,24.733,24.733,24.6963,24.7054,1270892.0
2016-08-26 11:40:00,26.88,26.88,26.81,26.83,2172912.0,24.7054,24.7054,24.6411,24.6595,2172912.0
2016-08-26 11:50:00,26.83,26.83,26.74,26.76,3174680.0,24.6595,24.6595,24.5768,24.5952,3174680.0
2016-08-26 12:00:00,26.76,26.76,26.64,26.65,4323716.0,24.5952,24.5952,24.4849,24.4941,4323716.0
2016-08-26 12:10:00,26.65,26.71,26.58,26.7,5811676.0,24.4941,24.5492,24.4297,24.54,5811676.0
2016-08-26 12:20:00,26.7,26.73,26.68,26.68,2776960.0,24.54,24.5676,24.5216,24.5216,2776960.0
2016-08-26 12:30:00,26.68,26.74,26.64,26.71,2612140.0,24.5216,24.5768,24.4849,24.5492,2612140.0
2016-08-26 12:40:00,26.71,26.77,26.71,26.74,1606516.0,24.5492,24.6043,24.5492,24.5768,1606516.0
2016-08-26 12:50:00,26.74,26.75,26.72,26.74,1243644.0,24.5768,24.586,24.5584,24.5768,1243644.0
2016-08-26 13:00:00,26.74,26.78,26.73,26.75,1499628.0,24.5768,24.6135,24.5676,24.586,1499628.0
2016-08-26 13:10:00,26.75,26.76,26.68,26.7,1702928.0,24.586,24.5952,24.5216,24.54,1702928.0
2016-08-26 13:20:00,26.7,26.74,26.69,26.73,1042536.0,24.54,24.5768,24.5308,24.5676,1042536.0
2016-08-26 13:30:00,26.72,26.74,26.69,26.7,1023576.0,24.5584,24.5768,24.5308,24.54,1023576.0
2016-08-26 13:40:00,26.7,26.72,26.68,26.68,991452.0,24.54,24.5584,24.5216,24.5216,991452.0
2016-08-26 13:50:00,26.68,26.7,26.67,26.69,1288108.0,24.5216,24.54,24.5124,24.5308,1288108.0
2016-08-26 14:00:00,26.69,26.71,26.67,26.7,1145856.0,24.5308,24.5492,24.5124,24.54,1145856.0
2016-08-26 14:10:00,26.7,26.72,26.64,26.67,2292264.0,24.54,24.5584,24.4849,24.5124,2292264.0
2016-08-26 14:20:00,26.67,26.68,26.63,26.66,1669356.0,24.5124,24.5216,24.4757,24.5032,1669356.0
2016-08-26 14:30:00,26.66,26.69,26.64,26.67,1761364.0,24.5032,24.5308,24.4849,24.5124,1761364.0
2016-08-26 14:40:00,26.67,26.7,26.65,26.66,1447208.0,24.5124,24.54,24.4941,24.5032,1447208.0
2016-08-26 14:50:00,26.66,26.68,26.64,26.67,1551436.0,24.5032,24.5216,24.4849,24.5124,1551436.0
2016-08-26 15:00:00,26.67,26.69,26.66,26.69,1500808.0,24.5124,24.5308,24.5032,24.5308,1500808.0
2016-08-26 15:10:00,26.69,26.71,26.67,26.7,1540600.0,24.5308,24.5492,24.5124,24.54,1540600.0
2016-08-26 15:20:00,26.69,26.74,26.68,26.73,2338288.0,24.5308,24.5768,24.5216,24.5676,2338288.0
2016-08-26 15:30:00,26.73,26.78,26.73,26.75,2883672.0,24.5676,24.6135,24.5676,24.586,2883672.0
2016-08-26 15:40:00,26.75,26.78,26.74,26.74,2245408.0,24.586,24.6135,24.5768,24.5768,2245408.0
2016-08-26 15:50:00,26.74,26.77,26.73,26.74,6110284.0,24.5768,24.6043,24.5676,24.5768,6110284.0
2016-08-29 09:30:00,26.66,26.74,26.57,26.61,6677780.0,24.5032,24.5768,24.4205,24.4573,6677780.0
2016-08-29 09:40:00,26.61,26.7,26.6,26.68,2898848.0,24.4573,24.54,24.4481,24.5216,2898848.0
2016-08-29 09:50:00,26.68,26.77,26.67,26.71,3527664.0,24.5216,24.6043,24.5124,24.5492,3527664.0
2016-08-29 10:00:00,26.7,26.75,26.68,26.71,2282780.0,24.54,24.586,24.5216,24.5492,2282780.0
2016-08-29 10:10:00,26.71,26.75,26.69,26.7,2210540.0,24.5492,24.586,24.5308,24.54,2210540.0
2016-08-29 10:20:00,26.7,26.73,26.69,26.71,1468740.0,24.54,24.5676,24.5308,24.5492,1468740.0
2016-08-29 10:30:00,26.71,26.71,26.68,26.68,2007000.0,24.5492,24.5492,24.5216,24.5216,2007000.0
2016-08-29 10:40:00,26.68,26.7,26.67,26.67,2501712.0,24.5216,24.54,24.5124,24.5124,2501712.0
2016-08-29 10:50:00,26.67,26.68,26.64,26.64,1501964.0,24.5124,24.5216,24.4849,24.4849,1501964.0
2016-08-29 11:00:00,26.64,26.67,26.63,26.66,2119212.0,24.4849,24.5124,24.4757,24.5032,2119212.0
2016-08-29 11:10:00,26.66,26.67,26.63,26.64,1277820.0,24.5032,24.5124,24.4757,24.4849,1277820.0
2016-08-29 11:20:00,26.64,26.67,26.64,26.67,1238872.0,24.4849,24.5124,24.4849,24.5124,1238872.0
2016-08-29 11:30:00,26.67,26.67,26.64,26.65,1438452.0,24.5124,24.5124,24.4849,24.4941,1438452.0
2016-08-29 11:40:00,26.66,26.69,26.65,26.68,1675272.0,24.5032,24.5308,24.4941,24.5216,1675272.0
2016-08-29 11:50:00,26.68,26.71,26.68,26.69,2355492.0,24.5216,24.5492,24.5216,24.5308,2355492.0
2016-08-29 12:00:00,26.69,26.73,26.68,26.72,1424512.0,24.5308,24.5676,24.5216,24.5584,1424512.0
2016-08-29 12:10:00,26.72,26.81,26.71,26.78,4514820.0,24.5584,24.6411,24.5492,24.6135,4514820.0
2016-08-29 12:20:00,26.78,26.78,26.74,26.75,2070388.0,24.6135,24.6135,24.5768,24.586,2070388.0
2016-08-29 12:30:00,26.75,26.76,26.73,26.75,1086556.0,24.586,24.5952,24.5676,24.586,1086556.0
2016-08-29 12:40:00,26.75,26.82,26.74,26.82,1852296.0,24.586,24.6503,24.5768,24.6503,1852296.0
2016-08-29 12:50:00,26.82,26.86,26.82,26.84,2125320.0,24.6503,24.6871,24.6503,24.6687,2125320.0
2016-08-29 13:00:00,26.85,26.86,26.81,26.82,2030200.0,24.6779,24.6871,24.6411,24.6503,2030200.0
2016-08-29 13:10:00,26.82,26.85,26.82,26.85,1068188.0,24.6503,24.6779,24.6503,24.6779,1068188.0
2016-08-29 13:20:00,26.85,26.85,26.77,26.8,3944944.0,24.6779,24.6779,24.6043,24.6319,3944944.0
2016-08-29 13:30:00,26.8,26.81,26.77,26.81,2237332.0,24.6319,24.6411,24.6043,24.6411,2237332.0
2016-08-29 13:40:00,26.81,26.83,26.78,26.8,1822492.0,24.6411,24.6595,24.6135,24.6319,1822492.0
2016-08-29 13:50:00,26.81,26.81,26.78,26.79,1287152.0,24.6411,24.6411,24.6135,24.6227,1287152.0
2016-08-29 14:00:00,26.79,26.8,26.79,26.8,913744.0,24.6227,24.6319,24.6227,24.6319,913744.0
2016-08-29 14:10:00,26.8,26.8,26.78,26.8,931716.0,24.6319,24.6319,24.6135,24.6319,931716.0
2016-08-29 14:20:00,26.8,26.8,26.75,26.75,1203096.0,24.6319,24.6319,24.586,24.586,1203096.0
2016-08-29 14:30:00,26.76,26.76,26.73,26.74,1972752.0,24.5952,24.5952,24.5676,24.5768,1972752.0
2016-08-29 14:40:00,26.74,26.74,26.68,26.69,1862864.0,24.5768,24.5768,24.5216,24.5308,1862864.0
2016-08-29 14:50:00,26.69,26.72,26.68,26.72,1530576.0,24.5308,24.5584,24.5216,24.5584,1530576.0
2016-08-29 15:00:00,26.72,26.72,26.69,26.7,1399076.0,24.5584,24.5584,24.5308,24.54,1399076.0
2016-08-29 15:10:00,26.7,26.72,26.7,26.71,1139712.0,24.54,24.5584,24.54,24.5492,1139712.0
2016-08-29 15:20:00,26.71,26.72,26.68,26.7,2038496.0,24.5492,24.5584,24.5216,24.54,2038496.0
2016-08-29 15:30:00,26.7,26.72,26.69,26.72,2095268.0,24.54,24.5584,24.5308,24.5584,2095268.0
2016-08-29 15:40:00,26.72,26.72,26.69,26.71,1785480.0,24.5584,24.5584,24.5308,24.5492,1785480.0
2016-08-29 15:50:00,26.71,26.72,26.69,26.71,3698660.0,24.5492,24.5584,24.5308,24.5492,3698660.0
2016-08-30 09:30:00,26.45,26.63,26.38,26.57,11843640.0,24.3102,24.4757,24.2459,24.4205,11843640.0
2016-08-30 09:40:00,26.57,26.59,26.49,26.55,6093612.0,24.4205,24.4389,24.347,24.4021,6093612.0
2016-08-30 09:50:00,26.55,26.58,26.48,26.55,4743772.0,24.4021,24.4297,24.3378,24.4021,4743772.0
2016-08-30 10:00:00,26.55,26.57,26.5,26.53,3358276.0,24.4021,24.4205,24.3562,24.3838,3358276.0
2016-08-30 10:10:00,26.53,26.53,26.48,26.49,3219624.0,24.3838,24.3838,24.3378,24.347,3219624.0
2016-08-30 10:20:00,26.49,26.52,26.48,26.49,2304104.0,24.347,24.3746,24.3378,24.347,2304104.0
2016-08-30 10:30:00,26.49,26.5,26.43,26.47,3393976.0,24.347,24.3562,24.2919,24.3286,3393976.0
2016-08-30 10:40:00,26.47,26.5,26.47,26.48,2335928.0,24.3286,24.3562,24.3286,24.3378,2335928.0
2016-08-30 10:50:00,26.48,26.51,26.46,26.5,1820444.0,24.3378,24.3654,24.3194,24.3562,1820444.0
2016-08-30 11:00:00,26.5,26.56,26.49,26.51,2551704.0,24.3562,24.4113,24.347,24.3654,2551704.0
2016-08-30 11:10:00,26.51,26.54,26.5,26.51,1599424.0,24.3654,24.393,24.3562,24.3654,1599424.0
2016-08-30 11:20:00,26.51,26.52,26.5,26.51,1892784.0,24.3654,24.3746,24.3562,24.3654,1892784.0
2016-08-30 11:30:00,26.51,26.54,26.49,26.53,1480224.0,24.3654,24.393,24.347,24.3838,1480224.0
2016-08-30 11:40:00,26.53,26.54,26.49,26.51,1132604.0,24.3838,24.393,24.347,24.3654,1132604.0
2016-08-30 11:50:00,26.51,26.52,26.5,26.51,860796.0,24.3654,24.3746,24.3562,24.3654,860796.0
2016-08-30 12:00:00,26.51,26.55,26.5,26.54,1464024.0,24.3654,24.4021,24.3562,24.393,1464024.0
2016-08-30 12:10:00,26.54,26.56,26.53,26.55,1220224.0,24.393,24.4113,24.3838,24.4021,1220224.0
2016-08-30 12:20:00,26.55,26.55,26.51,26.51,943816.0,24.4021,24.4021,24.3654,24.3654,943816.0
2016-08-30 12:30:00,26.51,26.54,26.5,26.52,684228.0,24.3654,24.393,24.3562,24.3746,684228.0
2016-08-30 12:40:00,26.52,26.53,26.49,26.5,1333864.0,24.3746,24.3838,24.347,24.3562,1333864.0
2016-08-30 12:50:00,26.5,26.52,26.49,26.5,929768.0,24.3562,24.3746,24.347,24.3562,929768.0
2016-08-30 13:00:00,26.5,26.51,26.48,26.5,1087472.0,24.3562,24.3654,24.3378,24.3562,1087472.0
2016-08-30 13:10:00,26.5,26.5,26.48,26.48,819796.0,24.3562,24.3562,24.3378,24.3378,819796.0
2016-08-30 13:20:00,26.48,26.5,26.46,26.46,1052468.0,24.3378,24.3562,24.3194,24.3194,1052468.0
2016-08-30 13:30:00,26.46,26.49,26.45,26.45,1379036.0,24.3194,24.347,24.3102,24.3102,1379036.0
2016-08-30 13:40:00,26.45,26.46,26.43,26.43,1540292.0,24.3102,24.3194,24.2919,24.2919,1540292.0
2016-08-30 13:50:00,26.43,26.46,26.43,26.45,1035960.0,24.2919,24.3194,24.2919,24.3102,1035960.0
2016-08-30 14:00:00,26.45,26.45,26.41,26.42,1673036.0,24.3102,24.3102,24.2735,24.2827,1673036.0
2016-08-30 14:10:00,26.42,26.44,26.4,26.41,1480628.0,24.2827,24.301,24.2643,24.2735,1480628.0
2016-08-30 14:20:00,26.41,26.43,26.4,26.42,1083228.0,24.2735,24.2919,24.2643,24.2827,1083228.0
2016-08-30 14:30:00,26.42,26.42,26.39,26.42,1588048.0,24.2827,24.2827,24.2551,24.2827,1588048.0
2016-08-30 14:40:00,26.42,26.45,26.41,26.44,1107148.0,24.2827,24.3102,24.2735,24.301,1107148.0
2016-08-30 14:50:00,26.44,26.48,26.43,26.46,1420964.0,24.301,24.3378,24.2919,24.3194,1420964.0
2016-08-30 15:00:00,26.46,26.48,26.45,26.47,1372680.0,24.3194,24.3378,24.3102,24.3286,1372680.0
2016-08-30 15:10:00,26.47,26.48,26.45,26.46,1011128.0,24.3286,24.3378,24.3102,24.3194,1011128.0
2016-08-30 15:20:00,26.46,26.47,26.44,26.46,1265984.0,24.3194,24.3286,24.301,24.3194,1265984.0
2016-08-30 15:30:00,26.47,26.48,26.43,26.48,2184664.0,24.3286,24.3378,24.2919,24.3378,2184664.0
2016-08-30 15:40:00,26.48,26.48,26.45,26.47,1906744.0,24.3378,24.3378,24.3102,24.3286,1906744.0
2016-08-30 15:50:00,26.47,26.5,26.46,26.5,4605176.0,24.3286,24.3562,24.3194,24.3562,4605176.0
2016-08-31 09:30:00,26.42,26.56,26.41,26.54,6651940.0,24.2827,24.4113,24.2735,24.393,6651940.0
2016-08-31 09:40:00,26.54,26.6,26.53,26.56,3185708.0,24.393,24.4481,24.3838,24.4113,3185708.0
2016-08-31 09:50:00,26.56,26.6,26.55,26.59,3625100.0,24.4113,24.4481,24.4021,24.4389,3625100.0
2016-08-31 10:00:00,26.59,26.62,26.56,26.57,2415708.0,24.4389,24.4665,24.4113,24.4205,2415708.0
2016-08-31 10:10:00,26.57,26.57,26.53,26.55,2499740.0,24.4205,24.4205,24.3838,24.4021,2499740.0
2016-08-31 10:20:00,26.55,26.58,26.54,26.54,2264448.0,24.4021,24.4297,24.393,24.393,2264448.0
2016-08-31 10:30:00,26.54,26.55,26.51,26.53,2371204.0,24.393,24.4021,24.3654,24.3838,2371204.0
2016-08-31 10:40:00,26.53,26.58,26.52,26.58,2237424.0,24.3838,24.4297,24.3746,24.4297,2237424.0
2016-08-31 10:50:00,26.58,26.61,26.58,26.58,2165268.0,24.4297,24.4573,24.4297,24.4297,2165268.0
2016-08-31 11:00:00,26.58,26.61,26.57,26.59,1962536.0,24.4297,24.4573,24.4205,24.4389,1962536.0
2016-08-31 11:10:00,26.58,26.62,26.57,26.61,2359008.0,24.4297,24.4665,24.4205,24.4573,2359008.0
2016-08-31 11:20:00,26.61,26.64,26.59,26.64,2161836.0,24.4573,24.4849,24.4389,24.4849,2161836.0
2016-08-31 11:30:00,26.64,26.64,26.61,26.64,1333256.0,24.4849,24.4849,24.4573,24.4849,1333256.0
2016-08-31 11:40:00,26.63,26.64,26.62,26.63,1130876.0,24.4757,24.4849,24.4665,24.4757,1130876.0
2016-08-31 11:50:00,26.63,26.63,26.58,26.59,1916164.0,24.4757,24.4757,24.4297,24.4389,1916164.0
2016-08-31 12:00:00,26.59,26.59,26.5,26.52,3021064.0,24.4389,24.4389,24.3562,24.3746,3021064.0
2016-08-31 12:10:00,26.52,26.56,26.5,26.53,2188024.0,24.3746,24.4113,24.3562,24.3838,2188024.0
2016-08-31 12:20:00,26.53,26.61,26.53,26.59,2900420.0,24.3838,24.4573,24.3838,24.4389,2900420.0
2016-08-31 12:30:00,26.59,26.61,26.56,26.61,1727104.0,24.4389,24.4573,24.4113,24.4573,1727104.0
2016-08-31 12:40:00,26.6,26.63,26.6,26.61,973228.0,24.4481,24.4757,24.4481,24.4573,973228.0
2016-08-31 12:50:00,26.61,26.62,26.58,26.58,1362292.0,24.4573,24.4665,24.4297,24.4297,1362292.0
2016-08-31 13:00:00,26.59,26.6,26.57,26.58,1263924.0,24.4389,24.4481,24.4205,24.4297,1263924.0
2016-08-31 13:10:00,26.57,26.59,26.55,26.58,1208276.0,24.4205,24.4389,24.4021,24.4297,1208276.0
2016-08-31 13:20:00,26.58,26.62,26.58,26.62,1301784.0,24.4297,24.4665,24.4297,24.4665,1301784.0
2016-08-31 13:30:00,26.62,26.63,26.6,26.61,862912.0,24.4665,24.4757,24.4481,24.4573,862912.0
2016-08-31 13:40:00,26.61,26.62,26.58,26.59,1244180.0,24.4573,24.4665,24.4297,24.4389,1244180.0
2016-08-31 13:50:00,26.58,26.6,26.58,26.59,644536.0,24.4297,24.4481,24.4297,24.4389,644536.0
2016-08-31 14:00:00,26.59,26.6,26.57,26.59,1318956.0,24.4389,24.4481,24.4205,24.4389,1318956.0
2016-08-31 14:10:00,26.59,26.61,26.58,26.58,918744.0,24.4389,24.4573,24.4297,24.4297,918744.0
2016-08-31 14:20:00,26.58,26.6,26.58,26.6,860756.0,24.4297,24.4481,24.4297,24.4481,860756.0
2016-08-31 14:30:00,26.6,26.6,26.56,26.57,1237436.0,24.4481,24.4481,24.4113,24.4205,1237436.0
2016-08-31 14:40:00,26.57,26.57,26.52,26.54,1880520.0,24.4205,24.4205,24.3746,24.393,1880520.0
2016-08-31 14:50:00,26.54,26.54,26.51,26.52,2083548.0,24.393,24.393,24.3654,24.3746,2083548.0
2016-08-31 15:00:00,26.51,26.52,26.51,26.52,2854612.0,24.3654,24.3746,24.3654,24.3746,2854612.0
2016-08-31 15:10:00,26.52,26.55,26.5,26.55,2416424.0,24.3746,24.4021,24.3562,24.4021,2416424.0
2016-08-31 15:20:00,26.55,26.56,26.53,26.55,1798744.0,24.4021,24.4113,24.3838,24.4021,1798744.0
2016-08-31 15:30:00,26.55,26.56,26.53,26.55,2330284.0,24.4021,24.4113,24.3838,24.4021,2330284.0
2016-08-31 15:40:00,26.55,26.57,26.54,26.56,3057788.0,24.4021,24.4205,24.393,24.4113,3057788.0
2016-08-31 15:50:00,26.56,26.57,26.53,26.53,6950128.0,24.4113,24.4205,24.3838,24.3838,6950128.0
2016-09-01 09:30:00,26.54,26.59,26.52,26.57,5635256.0,24.393,24.4389,24.3746,24.4205,5635256.0
2016-09-01 09:40:00,26.57,26.61,26.57,26.6,2783168.0,24.4205,24.4573,24.4205,24.4481,2783168.0
2016-09-01 09:50:00,26.6,26.62,26.52,26.55,4417472.0,24.4481,24.4665,24.3746,24.4021,4417472.0
2016-09-01 10:00:00,26.55,26.59,26.52,26.54,2906908.0,24.4021,24.4389,24.3746,24.393,2906908.0
2016-09-01 10:10:00,26.54,26.57,26.52,26.54,2636828.0,24.393,24.4205,24.3746,24.393,2636828.0
2016-09-01 10:20:00,26.54,26.54,26.44,26.45,4383372.0,24.393,24.393,24.301,24.3102,4383372.0
2016-09-01 10:30:00,26.44,26.48,26.41,26.47,3977100.0,24.301,24.3378,24.2735,24.3286,3977100.0
2016-09-01 10:40:00,26.47,26.5,26.46,26.49,2024704.0,24.3286,24.3562,24.3194,24.347,2024704.0
2016-09-01 10:50:00,26.49,26.51,26.48,26.49,1839400.0,24.347,24.3654,24.3378,24.347,1839400.0
2016-09-01 11:00:00,26.49,26.49,26.44,26.48,2019840.0,24.347,24.347,24.301,24.3378,2019840.0
2016-09-01 11:10:00,26.48,26.5,26.47,26.49,1430128.0,24.3378,24.3562,24.3286,24.347,1430128.0
2016-09-01 11:20:00,26.49,26.51,26.48,26.51,1784572.0,24.347,24.3654,24.3378,24.3654,1784572.0
2016-09-01 11:30:00,26.5,26.54,26.49,26.53,1544864.0,24.3562,24.393,24.347,24.3838,1544864.0
2016-09-01 11:40:00,26.53,26.54,26.51,26.53,1421828.0,24.3838,24.393,24.3654,24.3838,1421828.0
2016-09-01 11:50:00,26.53,26.55,26.5,26.55,1670712.0,24.3838,24.4021,24.3562,24.4021,1670712.0
2016-09-01 12:00:00,26.55,26.57,26.53,26.56,1456004.0,24.4021,24.4205,24.3838,24.4113,1456004.0
2016-09-01 12:10:00,26.56,26.63,26.54,26.62,2036012.0,24.4113,24.4757,24.393,24.4665,2036012.0
2016-09-01 12:20:00,26.62,26.63,26.59,26.6,2749472.0,24.4665,24.4757,24.4389,24.4481,2749472.0
2016-09-01 12:30:00,26.6,26.62,26.59,26.61,1840240.0,24.4481,24.4665,24.4389,24.4573,1840240.0
2016-09-01 12:40:00,26.61,26.63,26.61,26.62,1307988.0,24.4573,24.4757,24.4573,24.4665,1307988.0
2016-09-01 12:50:00,26.62,26.65,26.61,26.64,1410604.0,24.4665,24.4941,24.4573,24.4849,1410604.0
2016-09-01 13:00:00,26.64,26.66,26.63,26.66,927456.0,24.4849,24.5032,24.4757,24.5032,927456.0
2016-09-01 13:10:00,26.66,26.68,26.64,26.67,1412960.0,24.5032,24.5216,24.4849,24.5124,1412960.0
2016-09-01 13:20:00,26.67,26.7,26.64,26.65,1927520.0,24.5124,24.54,24.4849,24.4941,1927520.0
2016-09-01 13:30:00,26.65,26.67,26.63,26.63,1976340.0,24.4941,24.5124,24.4757,24.4757,1976340.0
2016-09-01 13:40:00,26.63,26.66,26.62,26.66,1002940.0,24.4757,24.5032,24.4665,24.5032,1002940.0
2016-09-01 13:50:00,26.66,26.68,26.65,26.66,1255508.0,24.5032,24.5216,24.4941,24.5032,1255508.0
2016-09-01 14:00:00,26.66,26.67,26.63,26.64,1149864.0,24.5032,24.5124,24.4757,24.4849,1149864.0
2016-09-01 14:10:00,26.64,26.66,26.62,26.66,1340724.0,24.4849,24.5032,24.4665,24.5032,1340724.0
2016-09-01 14:20:00,26.66,26.66,26.63,26.65,1502880.0,24.5032,24.5032,24.4757,24.4941,1502880.0
2016-09-01 14:30:00,26.65,26.67,26.65,26.65,1308784.0,24.4941,24.5124,24.4941,24.4941,1308784.0
2016-09-01 14:40:00,26.65,26.67,26.64,26.66,1276900.0,24.4941,24.5124,24.4849,24.5032,1276900.0
2016-09-01 14:50:00,26.66,26.67,26.65,26.66,1358964.0,24.5032,24.5124,24.4941,24.5032,1358964.0
2016-09-01 15:00:00,26.66,26.67,26.59,26.6,1742900.0,24.5032,24.5124,24.4389,24.4481,1742900.0
2016-09-01 15:10:00,26.6,26.63,26.59,26.6,1260636.0,24.4481,24.4757,24.4389,24.4481,1260636.0
2016-09-01 15:20:00,26.6,26.62,26.58,26.59,2016032.0,24.4481,24.4665,24.4297,24.4389,2016032.0
2016-09-01 15:30:00,26.59,26.61,26.58,26.61,1842408.0,24.4389,24.4573,24.4297,24.4573,1842408.0
2016-09-01 15:40:00,26.61,26.64,26.6,26.63,2407408.0,24.4573,24.4849,24.4481,24.4757,2407408.0
2016-09-01 15:50:00,26.63,26.68,26.63,26.68,4803968.0,24.4757,24.5216,24.4757,24.5216,4803968.0
2016-09-02 09:30:00,26.93,27.0,26.83,26.87,10746384.0,24.7514,24.8157,24.6595,24.6963,10746384.0
2016-09-02 09:40:00,26.87,26.98,26.87,26.91,4397676.0,24.6963,24.7974,24.6963,24.733,4397676.0
2016-09-02 09:50:00,26.91,26.94,26.88,26.91,3535168.0,24.733,24.7606,24.7054,24.733,3535168.0
2016-09-02 10:00:00,26.91,26.96,26.9,26.91,2705804.0,24.733,24.779,24.7238,24.733,2705804.0
2016-09-02 10:10:00,26.91,26.92,26.84,26.86,2770240.0,24.733,24.7422,24.6687,24.6871,2770240.0
2016-09-02 10:20:00,26.86,26.87,26.81,26.87,2473016.0,24.6871,24.6963,24.6411,24.6963,2473016.0
2016-09-02 10:30:00,26.87,26.88,26.84,26.88,2550724.0,24.6963,24.7054,24.6687,24.7054,2550724.0
2016-09-02 10:40:00,26.88,26.91,26.87,26.89,1778408.0,24.7054,24.733,24.6963,24.7146,1778408.0
2016-09-02 10:50:00,26.89,26.91,26.84,26.85,1489736.0,24.7146,24.733,24.6687,24.6779,1489736.0
2016-09-02 11:00:00,26.85,26.87,26.83,26.85,1247052.0,24.6779,24.6963,24.6595,24.6779,1247052.0
2016-09-02 11:10:00,26.85,26.85,26.79,26.81,1482064.0,24.6779,24.6779,24.6227,24.6411,1482064.0
2016-09-02 11:20:00,26.81,26.82,26.8,26.8,1386376.0,24.6411,24.6503,24.6319,24.6319,1386376.0
2016-09-02 11:30:00,26.8,26.81,26.76,26.76,1550636.0,24.6319,24.6411,24.5952,24.5952,1550636.0
2016-09-02 11:40:00,26.76,26.83,26.75,26.81,1961724.0,24.5952,24.6595,24.586,24.6411,1961724.0
2016-09-02 11:50:00,26.81,26.83,26.81,26.82,1375440.0,24.6411,24.6595,24.6411,24.6503,1375440.0
2016-09-02 12:00:00,26.82,26.82,26.77,26.77,1590788.0,24.6503,24.6503,24.6043,24.6043,1590788.0
2016-09-02 12:10:00,26.77,26.78,26.73,26.74,2166428.0,24.6043,24.6135,24.5676,24.5768,2166428.0
2016-09-02 12:20:00,26.74,26.75,26.71,26.74,1531152.0,24.5768,24.586,24.5492,24.5768,1531152.0
2016-09-02 12:30:00,26.74,26.77,26.74,26.76,1322056.0,24.5768,24.6043,24.5768,24.5952,1322056.0
2016-09-02 12:40:00,26.76,26.77,26.74,26.75,984440.0,24.5952,24.6043,24.5768,24.586,984440.0
2016-09-02 12:50:00,26.75,26.78,26.75,26.77,1156272.0,24.586,24.6135,24.586,24.6043,1156272.0
2016-09-02 13:00:00,26.77,26.77,26.73,26.74,1065756.0,24.6043,24.6043,24.5676,24.5768,1065756.0
2016-09-02 13:10:00,26.74,26.76,26.73,26.74,1277628.0,24.5768,24.5952,24.5676,24.5768,1277628.0
2016-09-02 13:20:00,26.74,26.77,26.73,26.76,851348.0,24.5768,24.6043,24.5676,24.5952,851348.0
2016-09-02 13:30:00,26.76,26.78,26.75,26.77,1806136.0,24.5952,24.6135,24.586,24.6043,1806136.0
2016-09-02 13:40:00,26.77,26.8,26.75,26.79,1225616.0,24.6043,24.6319,24.586,24.6227,1225616.0
2016-09-02 13:50:00,26.79,26.84,26.79,26.83,2198024.0,24.6227,24.6687,24.6227,24.6595,2198024.0
2016-09-02 14:00:00,26.83,26.85,26.81,26.85,1601644.0,24.6595,24.6779,24.6411,24.6779,1601644.0
2016-09-02 14:10:00,26.85,26.85,26.82,26.85,1602628.0,24.6779,24.6779,24.6503,24.6779,1602628.0
2016-09-02 14:20:00,26.85,26.85,26.83,26.84,1028384.0,24.6779,24.6779,24.6595,24.6687,1028384.0
2016-09-02 14:30:00,26.84,26.86,26.82,26.86,1425816.0,24.6687,24.6871,24.6503,24.6871,1425816.0
2016-09-02 14:40:00,26.86,26.88,26.85,26.85,1394312.0,24.6871,24.7054,24.6779,24.6779,1394312.0
2016-09-02 14:50:00,26.85,26.89,26.85,26.89,1775196.0,24.6779,24.7146,24.6779,24.7146,1775196.0
2016-09-02 15:00:00,26.89,26.91,26.89,26.89,2431604.0,24.7146,24.733,24.7146,24.7146,2431604.0
2016-09-02 15:10:00,26.89,26.91,26.89,26.9,2191736.0,24.7146,24.733,24.7146,24.7238,2191736.0
2016-09-02 15:20:00,26.9,26.93,26.9,26.93,2986028.0,24.7238,24.7514,24.7238,24.7514,2986028.0
2016-09-02 15:30:00,26.93,26.94,26.91,26.94,2110544.0,24.7514,24.7606,24.733,24.7606,2110544.0
2016-09-02 15:40:00,26.94,26.94,26.9,26.91,3080708.0,24.7606,24.7606,24.7238,24.733,3080708.0
2016-09-02 15:50:00,26.91,26.94,26.9,26.93,6319032.0,24.733,24.7606,24.7238,24.7514,6319032.0
2016-09-06 09:30:00,26.96,27.03,26.94,26.99,9451220.0,24.779,24.8433,24.7606,24.8066,9451220.0
2016-09-06 09:40:00,26.99,27.08,26.99,27.07,4831948.0,24.8066,24.8893,24.8066,24.8801,4831948.0
2016-09-06 09:50:00,27.07,27.08,27.0,27.03,3093532.0,24.8801,24.8893,24.8157,24.8433,3093532.0
2016-09-06 10:00:00,27.03,27.05,26.96,26.99,3669984.0,24.8433,24.8617,24.779,24.8066,3669984.0
2016-09-06 10:10:00,26.99,27.0,26.94,26.95,2417204.0,24.8066,24.8157,24.7606,24.7698,2417204.0
2016-09-06 10:20:00,26.94,26.97,26.91,26.96,3048824.0,24.7606,24.7882,24.733,24.779,3048824.0
2016-09-06 10:30:00,26.97,26.99,26.95,26.95,2245520.0,24.7882,24.8066,24.7698,24.7698,2245520.0
2016-09-06 10:40:00,26.95,26.97,26.92,26.92,1841628.0,24.7698,24.7882,24.7422,24.7422,1841628.0
2016-09-06 10:50:00,26.92,26.98,26.92,26.97,2099316.0,24.7422,24.7974,24.7422,24.7882,2099316.0
2016-09-06 11:00:00,26.96,27.0,26.96,26.97,1782932.0,24.779,24.8157,24.779,24.7882,1782932.0
2016-09-06 11:10:00,26.97,27.0,26.96,26.97,1491104.0,24.7882,24.8157,24.779,24.7882,1491104.0
2016-09-06 11:20:00,26.97,26.99,26.96,26.96,1401740.0,24.7882,24.8066,24.779,24.779,1401740.0
2016-09-06 11:30:00,26.96,26.97,26.95,26.96,1318572.0,24.779,24.7882,24.7698,24.779,1318572.0
2016-09-06 11:40:00,26.96,26.98,26.95,26.97,1183484.0,24.779,24.7974,24.7698,24.7882,1183484.0
2016-09-06 11:50:00,26.97,26.99,26.96,26.97,1149968.0,24.7882,24.8066,24.779,24.7882,1149968.0
2016-09-06 12:00:00,26.97,26.98,26.95,26.96,1009188.0,24.7882,24.7974,24.7698,24.779,1009188.0
2016-09-06 12:10:00,26.96,26.97,26.96,26.96,1010168.0,24.779,24.7882,24.779,24.779,1010168.0
2016-09-06 12:20:00,26.96,26.97,26.95,26.95,898084.0,24.779,24.7882,24.7698,24.7698,898084.0
2016-09-06 12:30:00,26.96,26.99,26.95,26.98,1227336.0,24.779,24.8066,24.7698,24.7974,1227336.0
2016-09-06 12:40:00,26.97,26.98,26.97,26.98,1334512.0,24.7882,24.7974,24.7882,24.7974,1334512.0
2016-09-06 12:50:00,26.98,26.99,26.97,26.98,996128.0,24.7974,24.8066,24.7882,24.7974,996128.0
2016-09-06 13:00:00,26.98,26.99,26.96,26.96,927964.0,24.7974,24.8066,24.779,24.779,927964.0
2016-09-06 13:10:00,26.96,26.96,26.93,26.93,1968860.0,24.779,24.779,24.7514,24.7514,1968860.0
2016-09-06 13:20:00,26.93,26.94,26.9,26.9,1666560.0,24.7514,24.7606,24.7238,24.7238,1666560.0
2016-09-06 13:30:00,26.9,26.91,26.89,26.91,2200520.0,24.7238,24.733,24.7146,24.733,2200520.0
2016-09-06 13:40:00,26.9,26.92,26.9,26.92,1123900.0,24.7238,24.7422,24.7238,24.7422,1123900.0
2016-09-06 13:50:00,26.92,26.93,26.91,26.91,1231316.0,24.7422,24.7514,24.733,24.733,1231316.0
2016-09-06 14:00:00,26.91,26.92,26.89,26.89,1026852.0,24.733,24.7422,24.7146,24.7146,1026852.0
2016-09-06 14:10:00,26.89,26.91,26.89,26.9,1378464.0,24.7146,24.733,24.7146,24.7238,1378464.0
2016-09-06 14:20:00,26.9,26.91,26.89,26.89,1177860.0,24.7238,24.733,24.7146,24.7146,1177860.0
2016-09-06 14:30:00,26.9,26.91,26.88,26.9,1468536.0,24.7238,24.733,24.7054,24.7238,1468536.0
2016-09-06 14:40:00,26.9,26.9,26.88,26.89,1051480.0,24.7238,24.7238,24.7054,24.7146,1051480.0
2016-09-06 14:50:00,26.89,26.91,26.89,26.9,968520.0,24.7146,24.733,24.7146,24.7238,968520.0
2016-09-06 15:00:00,26.9,26.92,26.9,26.91,1398352.0,24.7238,24.7422,24.7238,24.733,1398352.0
2016-09-06 15:10:00,26.91,26.92,26.9,26.91,1320448.0,24.733,24.7422,24.7238,24.733,1320448.0
2016-09-06 15:20:00,26.91,26.91,26.9,26.91,829180.0,24.733,24.733,24.7238,24.733,829180.0
2016-09-06 15:30:00,26.91,26.92,26.9,26.91,1234064.0,24.733,24.7422,24.7238,24.733,1234064.0
2016-09-06 15:40:00,26.91,26.93,26.9,26.93,2484300.0,24.733,24.7514,24.7238,24.7514,2484300.0
2016-09-06 15:50:00,26.93,26.93,26.91,26.93,5197924.0,24.7514,24.7514,24.733,24.7514,5197924.0
2016-09-07 09:30:00,26.96,27.0,26.94,26.97,6015700.0,24.779,24.8157,24.7606,24.7882,6015700.0
2016-09-07 09:40:00,26.97,26.99,26.96,26.96,3345700.0,24.7882,24.8066,24.779,24.779,3345700.0
2016-09-07 09:50:00,26.96,26.96,26.87,26.88,4704536.0,24.779,24.779,24.6963,24.7054,4704536.0
2016-09-07 10:00:00,26.89,26.93,26.89,26.91,2938360.0,24.7146,24.7514,24.7146,24.733,2938360.0
2016-09-07 10:10:00,26.91,26.96,26.9,26.93,2862004.0,24.733,24.779,24.7238,24.7514,2862004.0
2016-09-07 10:20:00,26.93,26.95,26.91,26.91,2537416.0,24.7514,24.7698,24.733,24.733,2537416.0
2016-09-07 10:30:00,26.91,26.93,26.88,26.89,1955104.0,24.733,24.7514,24.7054,24.7146,1955104.0
2016-09-07 10:40:00,26.88,26.9,26.86,26.86,2251432.0,24.7054,24.7238,24.6871,24.6871,2251432.0
2016-09-07 10:50:00,26.86,26.86,26.83,26.83,2489024.0,24.6871,24.6871,24.6595,24.6595,2489024.0
2016-09-07 11:00:00,26.83,26.89,26.82,26.88,3139212.0,24.6595,24.7146,24.6503,24.7054,3139212.0
2016-09-07 11:10:00,26.88,26.88,26.84,26.85,2357588.0,24.7054,24.7054,24.6687,24.6779,2357588.0
2016-09-07 11:20:00,26.85,26.88,26.84,26.86,1635468.0,24.6779,24.7054,24.6687,24.6871,1635468.0
2016-09-07 11:30:00,26.86,26.86,26.84,26.85,1126980.0,24.6871,24.6871,24.6687,24.6779,1126980.0
2016-09-07 11:40:00,26.86,26.86,26.83,26.83,1335052.0,24.6871,24.6871,24.6595,24.6595,1335052.0
2016-09-07 11:50:00,26.83,26.84,26.82,26.84,1275376.0,24.6595,24.6687,24.6503,24.6687,1275376.0
2016-09-07 12:00:00,26.84,26.85,26.82,26.83,1224880.0,24.6687,24.6779,24.6503,24.6595,1224880.0
2016-09-07 12:10:00,26.83,26.83,26.78,26.81,2674276.0,24.6595,24.6595,24.6135,24.6411,2674276.0
2016-09-07 12:20:00,26.8,26.82,26.79,26.81,1725008.0,24.6319,24.6503,24.6227,24.6411,1725008.0
2016-09-07 12:30:00,26.81,26.81,26.79,26.81,1158428.0,24.6411,24.6411,24.6227,24.6411,1158428.0
2016-09-07 12:40:00,26.81,26.81,26.8,26.81,1372648.0,24.6411,24.6411,24.6319,24.6411,1372648.0
2016-09-07 12:50:00,26.81,26.86,26.77,26.85,4024300.0,24.6411,24.6871,24.6043,24.6779,4024300.0
2016-09-07 13:00:00,26.85,26.92,26.83,26.91,4827380.0,24.6779,24.7422,24.6595,24.733,4827380.0
2016-09-07 13:10:00,26.91,26.94,26.86,26.91,6460504.0,24.733,24.7606,24.6871,24.733,6460504.0
2016-09-07 13:20:00,26.91,26.92,26.84,26.85,2844520.0,24.733,24.7422,24.6687,24.6779,2844520.0
2016-09-07 13:30:00,26.85,26.87,26.81,26.82,2822028.0,24.6779,24.6963,24.6411,24.6503,2822028.0
2016-09-07 13:40:00,26.82,26.85,26.81,26.82,2557400.0,24.6503,24.6779,24.6411,24.6503,2557400.0
2016-09-07 13:50:00,26.82,26.89,26.81,26.89,3128316.0,24.6503,24.7146,24.6411,24.7146,3128316.0
2016-09-07 14:00:00,26.89,26.89,26.83,26.85,3188548.0,24.7146,24.7146,24.6595,24.6779,3188548.0
2016-09-07 14:10:00,26.85,26.91,26.84,26.89,2929760.0,24.6779,24.733,24.6687,24.7146,2929760.0
2016-09-07 14:20:00,26.89,26.9,26.88,26.89,1723116.0,24.7146,24.7238,24.7054,24.7146,1723116.0
2016-09-07 14:30:00,26.89,26.9,26.84,26.85,3541544.0,24.7146,24.7238,24.6687,24.6779,3541544.0
2016-09-07 14:40:00,26.85,26.86,26.78,26.8,4014148.0,24.6779,24.6871,24.6135,24.6319,4014148.0
2016-09-07 14:50:00,26.8,26.85,26.79,26.81,3739644.0,24.6319,24.6779,24.6227,24.6411,3739644.0
2016-09-07 15:00:00,26.81,26.94,26.81,26.93,6606820.0,24.6411,24.7606,24.6411,24.7514,6606820.0
2016-09-07 15:10:00,26.93,27.04,26.92,27.01,9323584.0,24.7514,24.8525,24.7422,24.8249,9323584.0
2016-09-07 15:20:00,27.01,27.12,27.01,27.09,12113980.0,24.8249,24.926,24.8249,24.8985,12113980.0
2016-09-07 15:30:00,27.08,27.09,27.04,27.07,7244496.0,24.8893,24.8985,24.8525,24.8801,7244496.0
2016-09-07 15:40:00,27.07,27.19,27.07,27.18,10597808.0,24.8801,24.9904,24.8801,24.9812,10597808.0
2016-09-07 15:50:00,27.18,27.18,27.07,27.09,11077648.0,24.9812,24.9812,24.8801,24.8985,11077648.0
2016-09-08 09:30:00,26.81,26.82,26.62,26.66,18297444.0,24.6411,24.6503,24.4665,24.5032,18297444.0
2016-09-08 09:40:00,26.66,26.69,26.56,26.57,12654176.0,24.5032,24.5308,24.4113,24.4205,12654176.0
2016-09-08 09:50:00,26.57,26.58,26.46,26.54,14750760.0,24.4205,24.4297,24.3194,24.393,14750760.0
2016-09-08 10:00:00,26.54,26.56,26.49,26.5,6216352.0,24.393,24.4113,24.347,24.3562,6216352.0
2016-09-08 10:10:00,26.5,26.56,26.44,26.55,7049068.0,24.3562,24.4113,24.301,24.4021,7049068.0
2016-09-08 10:20:00,26.55,26.55,26.48,26.51,4383816.0,24.4021,24.4021,24.3378,24.3654,4383816.0
2016-09-08 10:30:00,26.51,26.55,26.46,26.47,5407560.0,24.3654,24.4021,24.3194,24.3286,5407560.0
2016-09-08 10:40:00,26.47,26.49,26.41,26.47,6437968.0,24.3286,24.347,24.2735,24.3286,6437968.0
2016-09-08 10:50:00,26.47,26.48,26.44,26.45,3306384.0,24.3286,24.3378,24.301,24.3102,3306384.0
2016-09-08 11:00:00,26.45,26.5,26.42,26.46,4390280.0,24.3102,24.3562,24.2827,24.3194,4390280.0
2016-09-08 11:10:00,26.46,26.53,26.46,26.5,4824008.0,24.3194,24.3838,24.3194,24.3562,4824008.0
2016-09-08 11:20:00,26.5,26.51,26.45,26.46,2617544.0,24.3562,24.3654,24.3102,24.3194,2617544.0
2016-09-08 11:30:00,26.46,26.49,26.45,26.47,3220240.0,24.3194,24.347,24.3102,24.3286,3220240.0
2016-09-08 11:40:00,26.47,26.51,26.45,26.51,2389564.0,24.3286,24.3654,24.3102,24.3654,2389564.0
2016-09-08 11:50:00,26.51,26.52,26.49,26.52,1976120.0,24.3654,24.3746,24.347,24.3746,1976120.0
2016-09-08 12:00:00,26.52,26.53,26.47,26.48,2402344.0,24.3746,24.3838,24.3286,24.3378,2402344.0
2016-09-08 12:10:00,26.48,26.49,26.46,26.47,1807728.0,24.3378,24.347,24.3194,24.3286,1807728.0
2016-09-08 12:20:00,26.47,26.47,26.42,26.43,2914360.0,24.3286,24.3286,24.2827,24.2919,2914360.0
2016-09-08 12:30:00,26.43,26.43,26.39,26.41,2757904.0,24.2919,24.2919,24.2551,24.2735,2757904.0
2016-09-08 12:40:00,26.41,26.44,26.41,26.43,1781688.0,24.2735,24.301,24.2735,24.2919,1781688.0
2016-09-08 12:50:00,26.43,26.44,26.41,26.42,1555540.0,24.2919,24.301,24.2735,24.2827,1555540.0
2016-09-08 13:00:00,26.42,26.43,26.42,26.42,1488684.0,24.2827,24.2919,24.2827,24.2827,1488684.0
2016-09-08 13:10:00,26.42,26.42,26.39,26.41,2352756.0,24.2827,24.2827,24.2551,24.2735,2352756.0
2016-09-08 13:20:00,26.41,26.41,26.38,26.38,1894024.0,24.2735,24.2735,24.2459,24.2459,1894024.0
2016-09-08 13:30:00,26.39,26.4,26.38,26.38,2484268.0,24.2551,24.2643,24.2459,24.2459,2484268.0
2016-09-08 13:40:00,26.38,26.38,26.32,26.33,5417728.0,24.2459,24.2459,24.1908,24.1999,5417728.0
2016-09-08 13:50:00,26.33,26.36,26.31,26.35,3641184.0,24.1999,24.2275,24.1816,24.2183,3641184.0
2016-09-08 14:00:00,26.35,26.48,26.34,26.39,10527848.0,24.2183,24.3378,24.2091,24.2551,10527848.0
2016-09-08 14:10:00,26.39,26.42,26.36,26.38,3383268.0,24.2551,24.2827,24.2275,24.2459,3383268.0
2016-09-08 14:20:00,26.38,26.46,26.38,26.42,3711744.0,24.2459,24.3194,24.2459,24.2827,3711744.0
2016-09-08 14:30:00,26.42,26.44,26.38,26.38,2398884.0,24.2827,24.301,24.2459,24.2459,2398884.0
2016-09-08 14:40:00,26.38,26.44,26.38,26.44,3083024.0,24.2459,24.301,24.2459,24.301,3083024.0
2016-09-08 14:50:00,26.44,26.44,26.39,26.43,3439972.0,24.301,24.301,24.2551,24.2919,3439972.0
2016-09-08 15:00:00,26.43,26.44,26.38,26.4,3501472.0,24.2919,24.301,24.2459,24.2643,3501472.0
2016-09-08 15:10:00,26.4,26.41,26.38,26.39,1921008.0,24.2643,24.2735,24.2459,24.2551,1921008.0
2016-09-08 15:20:00,26.39,26.39,26.36,26.38,2813328.0,24.2551,24.2551,24.2275,24.2459,2813328.0
2016-09-08 15:30:00,26.38,26.4,26.33,26.34,3865236.0,24.2459,24.2643,24.1999,24.2091,3865236.0
2016-09-08 15:40:00,26.34,26.38,26.33,26.36,4297644.0,24.2091,24.2459,24.1999,24.2275,4297644.0
2016-09-08 15:50:00,26.37,26.39,26.33,26.38,11344180.0,24.2367,24.2551,24.1999,24.2459,11344180.0
2016-09-09 09:30:00,26.16,26.37,26.11,26.33,14278796.0,24.0437,24.2367,23.9977,24.1999,14278796.0
2016-09-09 09:40:00,26.33,26.43,26.26,26.34,7905032.0,24.1999,24.2919,24.1356,24.2091,7905032.0
2016-09-09 09:50:00,26.34,26.35,26.27,26.28,4174672.0,24.2091,24.2183,24.1448,24.154,4174672.0
2016-09-09 10:00:00,26.28,26.3,26.24,26.27,4009644.0,24.154,24.1724,24.1172,24.1448,4009644.0
2016-09-09 10:10:00,26.27,26.32,26.25,26.29,3708596.0,24.1448,24.1908,24.1264,24.1632,3708596.0
2016-09-09 10:20:00,26.29,26.33,26.26,26.29,2870056.0,24.1632,24.1999,24.1356,24.1632,2870056.0
2016-09-09 10:30:00,26.29,26.31,26.23,26.25,3089304.0,24.1632,24.1816,24.108,24.1264,3089304.0
2016-09-09 10:40:00,26.25,26.26,26.18,26.2,3437320.0,24.1264,24.1356,24.0621,24.0805,3437320.0
2016-09-09 10:50:00,26.2,26.23,26.19,26.23,2809172.0,24.0805,24.108,24.0713,24.108,2809172.0
2016-09-09 11:00:00,26.23,26.24,26.17,26.2,2936840.0,24.108,24.1172,24.0529,24.0805,2936840.0
2016-09-09 11:10:00,26.2,26.2,26.15,26.18,2720680.0,24.0805,24.0805,24.0345,24.0621,2720680.0
2016-09-09 11:20:00,26.17,26.18,26.13,26.14,2897480.0,24.0529,24.0621,24.0161,24.0253,2897480.0
2016-09-09 11:30:00,26.14,26.17,26.1,26.1,4150820.0,24.0253,24.0529,23.9886,23.9886,4150820.0
2016-09-09 11:40:00,26.1,26.11,26.04,26.06,4265540.0,23.9886,23.9977,23.9334,23.9518,4265540.0
2016-09-09 11:50:00,26.07,26.09,26.03,26.06,2685784.0,23.961,23.9794,23.9242,23.9518,2685784.0
2016-09-09 12:00:00,26.06,26.06,25.96,25.99,4883180.0,23.9518,23.9518,23.8599,23.8874,4883180.0
2016-09-09 12:10:00,25.99,26.0,25.9,25.91,5291124.0,23.8874,23.8966,23.8047,23.8139,5291124.0
2016-09-09 12:20:00,25.91,25.97,25.9,25.95,4417000.0,23.8139,23.8691,23.8047,23.8507,4417000.0
2016-09-09 12:30:00,25.95,25.96,25.91,25.93,2863264.0,23.8507,23.8599,23.8139,23.8323,2863264.0
2016-09-09 12:40:00,25.93,25.95,25.89,25.9,3877464.0,23.8323,23.8507,23.7955,23.8047,3877464.0
2016-09-09 12:50:00,25.9,25.97,25.9,25.97,2489176.0,23.8047,23.8691,23.8047,23.8691,2489176.0
2016-09-09 13:00:00,25.97,25.99,25.93,25.93,2391208.0,23.8691,23.8874,23.8323,23.8323,2391208.0
2016-09-09 13:10:00,25.93,25.94,25.89,25.91,2512616.0,23.8323,23.8415,23.7955,23.8139,2512616.0
2016-09-09 13:20:00,25.91,25.94,25.89,25.93,1576232.0,23.8139,23.8415,23.7955,23.8323,1576232.0
2016-09-09 13:30:00,25.93,25.94,25.89,25.91,1517608.0,23.8323,23.8415,23.7955,23.8139,1517608.0
2016-09-09 13:40:00,25.91,25.91,25.84,25.85,3307512.0,23.8139,23.8139,23.7496,23.7588,3307512.0
2016-09-09 13:50:00,25.85,25.87,25.84,25.84,2108656.0,23.7588,23.7772,23.7496,23.7496,2108656.0
2016-09-09 14:00:00,25.84,25.85,25.81,25.83,3272880.0,23.7496,23.7588,23.722,23.7404,3272880.0
2016-09-09 14:10:00,25.83,25.85,25.8,25.84,3173116.0,23.7404,23.7588,23.7128,23.7496,3173116.0
2016-09-09 14:20:00,25.84,25.91,25.83,25.9,3281376.0,23.7496,23.8139,23.7404,23.8047,3281376.0
2016-09-09 14:30:00,25.9,25.93,25.87,25.93,3417992.0,23.8047,23.8323,23.7772,23.8323,3417992.0
2016-09-09 14:40:00,25.93,25.93,25.88,25.92,3082708.0,23.8323,23.8323,23.7863,23.8231,3082708.0
2016-09-09 14:50:00,25.92,25.95,25.91,25.93,2699100.0,23.8231,23.8507,23.8139,23.8323,2699100.0
2016-09-09 15:00:00,25.93,25.95,25.9,25.93,2845412.0,23.8323,23.8507,23.8047,23.8323,2845412.0
2016-09-09 15:10:00,25.93,25.97,25.89,25.96,3394688.0,23.8323,23.8691,23.7955,23.8599,3394688.0
2016-09-09 15:20:00,25.96,26.0,25.92,25.97,4625064.0,23.8599,23.8966,23.8231,23.8691,4625064.0
2016-09-09 15:30:00,25.97,25.98,25.88,25.91,3734616.0,23.8691,23.8783,23.7863,23.8139,3734616.0
2016-09-09 15:40:00,25.91,25.91,25.84,25.85,5436844.0,23.8139,23.8139,23.7496,23.7588,5436844.0
2016-09-09 15:50:00,25.85,25.87,25.79,25.79,11203224.0,23.7588,23.7772,23.7036,23.7036,11203224.0
2016-09-12 09:30:00,25.66,26.08,25.63,26.06,19745944.0,23.5841,23.9702,23.5566,23.9518,19745944.0
2016-09-12 09:40:00,26.06,26.08,25.9,25.92,7097904.0,23.9518,23.9702,23.8047,23.8231,7097904.0
2016-09-12 09:50:00,25.92,26.06,25.92,26.06,5870792.0,23.8231,23.9518,23.8231,23.9518,5870792.0
2016-09-12 10:00:00,26.06,26.17,26.05,26.08,8241932.0,23.9518,24.0529,23.9426,23.9702,8241932.0
2016-09-12 10:10:00,26.08,26.12,26.05,26.11,3757716.0,23.9702,24.0069,23.9426,23.9977,3757716.0
2016-09-12 10:20:00,26.11,26.17,26.1,26.11,3521240.0,23.9977,24.0529,23.9886,23.9977,3521240.0
2016-09-12 10:30:00,26.12,26.18,26.1,26.15,4135076.0,24.0069,24.0621,23.9886,24.0345,4135076.0
2016-09-12 10:40:00,26.15,26.17,26.06,26.11,3683548.0,24.0345,24.0529,23.9518,23.9977,3683548.0
2016-09-12 10:50:00,26.11,26.16,26.11,26.15,2319200.0,23.9977,24.0437,23.9977,24.0345,2319200.0
2016-09-12 11:00:00,26.15,26.25,26.15,26.23,4352520.0,24.0345,24.1264,24.0345,24.108,4352520.0
2016-09-12 11:10:00,26.23,26.23,26.17,26.18,2500132.0,24.108,24.108,24.0529,24.0621,2500132.0
2016-09-12 11:20:00,26.18,26.2,26.17,26.2,2405560.0,24.0621,24.0805,24.0529,24.0805,2405560.0
2016-09-12 11:30:00,26.19,26.21,26.13,26.21,2836904.0,24.0713,24.0897,24.0161,24.0897,2836904.0
2016-09-12 11:40:00,26.21,26.22,26.15,26.15,2006964.0,24.0897,24.0988,24.0345,24.0345,2006964.0
2016-09-12 11:50:00,26.16,26.2,26.13,26.14,2452744.0,24.0437,24.0805,24.0161,24.0253,2452744.0
2016-09-12 12:00:00,26.14,26.15,26.11,26.14,2170700.0,24.0253,24.0345,23.9977,24.0253,2170700.0
2016-09-12 12:10:00,26.14,26.15,26.09,26.11,2449268.0,24.0253,24.0345,23.9794,23.9977,2449268.0
2016-09-12 12:20:00,26.12,26.14,26.1,26.14,1781268.0,24.0069,24.0253,23.9886,24.0253,1781268.0
2016-09-12 12:30:00,26.14,26.16,26.13,26.13,1746616.0,24.0253,24.0437,24.0161,24.0161,1746616.0
2016-09-12 12:40:00,26.13,26.2,26.12,26.18,2425352.0,24.0161,24.0805,24.0069,24.0621,2425352.0
2016-09-12 12:50:00,26.18,26.23,26.16,26.19,2056528.0,24.0621,24.108,24.0437,24.0713,2056528.0
2016-09-12 13:00:00,26.19,26.21,26.17,26.17,1315056.0,24.0713,24.0897,24.0529,24.0529,1315056.0
2016-09-12 13:10:00,26.17,26.23,26.16,26.18,3693080.0,24.0529,24.108,24.0437,24.0621,3693080.0
2016-09-12 13:20:00,26.18,26.21,26.08,26.1,4108716.0,24.0621,24.0897,23.9702,23.9886,4108716.0
2016-09-12 13:30:00,26.1,26.16,26.06,26.15,3272960.0,23.9886,24.0437,23.9518,24.0345,3272960.0
2016-09-12 13:40:00,26.15,26.23,26.11,26.22,2953532.0,24.0345,24.108,23.9977,24.0988,2953532.0
2016-09-12 13:50:00,26.22,26.25,26.21,26.24,3289232.0,24.0988,24.1264,24.0897,24.1172,3289232.0
2016-09-12 14:00:00,26.24,26.29,26.23,26.28,3928236.0,24.1172,24.1632,24.108,24.154,3928236.0
2016-09-12 14:10:00,26.28,26.28,26.25,26.27,2050128.0,24.154,24.154,24.1264,24.1448,2050128.0
2016-09-12 14:20:00,26.27,26.3,26.27,26.3,2438432.0,24.1448,24.1724,24.1448,24.1724,2438432.0
2016-09-12 14:30:00,26.29,26.35,26.29,26.33,2559420.0,24.1632,24.2183,24.1632,24.1999,2559420.0
2016-09-12 14:40:00,26.33,26.36,26.29,26.31,2488872.0,24.1999,24.2275,24.1632,24.1816,2488872.0
2016-09-12 14:50:00,26.31,26.38,26.3,26.36,3002060.0,24.1816,24.2459,24.1724,24.2275,3002060.0
2016-09-12 15:00:00,26.37,26.39,26.34,26.35,3746712.0,24.2367,24.2551,24.2091,24.2183,3746712.0
2016-09-12 15:10:00,26.35,26.38,26.33,26.36,2028952.0,24.2183,24.2459,24.1999,24.2275,2028952.0
2016-09-12 15:20:00,26.35,26.38,26.34,26.36,2944980.0,24.2183,24.2459,24.2091,24.2275,2944980.0
2016-09-12 15:30:00,26.36,26.39,26.35,26.37,2872192.0,24.2275,24.2551,24.2183,24.2367,2872192.0
2016-09-12 15:40:00,26.37,26.43,26.37,26.4,4662728.0,24.2367,24.2919,24.2367,24.2643,4662728.0
2016-09-12 15:50:00,26.39,26.42,26.36,26.36,12363812.0,24.2551,24.2827,24.2275,24.2275,12363812.0
2016-09-13 09:30:00,26.88,27.11,26.81,27.1,29908940.0,24.7054,24.9168,24.6411,24.9077,29908940.0
2016-09-13 09:40:00,27.1,27.2,27.06,27.06,19532264.0,24.9077,24.9996,24.8709,24.8709,19532264.0
2016-09-13 09:50:00,27.06,27.13,27.03,27.03,11701552.0,24.8709,24.9352,24.8433,24.8433,11701552.0
2016-09-13 10:00:00,27.04,27.05,26.92,26.97,10976280.0,24.8525,24.8617,24.7422,24.7882,10976280.0
2016-09-13 10:10:00,26.97,27.1,26.94,27.08,7155432.0,24.7882,24.9077,24.7606,24.8893,7155432.0
2016-09-13 10:20:00,27.08,27.11,27.02,27.05,5824396.0,24.8893,24.9168,24.8341,24.8617,5824396.0
2016-09-13 10:30:00,27.05,27.09,26.99,27.09,4178084.0,24.8617,24.8985,24.8066,24.8985,4178084.0
2016-09-13 10:40:00,27.09,27.14,27.07,27.08,6310576.0,24.8985,24.9444,24.8801,24.8893,6310576.0
2016-09-13 10:50:00,27.08,27.13,27.05,27.07,4851608.0,24.8893,24.9352,24.8617,24.8801,4851608.0
2016-09-13 11:00:00,27.07,27.08,27.02,27.05,4557444.0,24.8801,24.8893,24.8341,24.8617,4557444.0
2016-09-13 11:10:00,27.05,27.06,27.0,27.05,5040512.0,24.8617,24.8709,24.8157,24.8617,5040512.0
2016-09-13 11:20:00,27.05,27.07,27.01,27.02,3987364.0,24.8617,24.8801,24.8249,24.8341,3987364.0
2016-09-13 11:30:00,27.02,27.05,27.01,27.03,3818152.0,24.8341,24.8617,24.8249,24.8433,3818152.0
2016-09-13 11:40:00,27.04,27.06,27.03,27.04,2865296.0,24.8525,24.8709,24.8433,24.8525,2865296.0
2016-09-13 11:50:00,27.04,27.06,27.01,27.03,3034852.0,24.8525,24.8709,24.8249,24.8433,3034852.0
2016-09-13 12:00:00,27.02,27.06,27.01,27.03,2889192.0,24.8341,24.8709,24.8249,24.8433,2889192.0
2016-09-13 12:10:00,27.03,27.1,27.02,27.08,3083896.0,24.8433,24.9077,24.8341,24.8893,3083896.0
2016-09-13 12:20:00,27.08,27.09,27.03,27.05,2533004.0,24.8893,24.8985,24.8433,24.8617,2533004.0
2016-09-13 12:30:00,27.05,27.1,27.03,27.1,2831608.0,24.8617,24.9077,24.8433,24.9077,2831608.0
2016-09-13 12:40:00,27.1,27.1,27.05,27.07,2256016.0,24.9077,24.9077,24.8617,24.8801,2256016.0
2016-09-13 12:50:00,27.07,27.07,27.02,27.05,2379772.0,24.8801,24.8801,24.8341,24.8617,2379772.0
2016-09-13 13:00:00,27.05,27.05,26.97,27.0,3388420.0,24.8617,24.8617,24.7882,24.8157,3388420.0
2016-09-13 13:10:00,27.0,27.09,26.98,27.09,3017328.0,24.8157,24.8985,24.7974,24.8985,3017328.0
2016-09-13 13:20:00,27.09,27.11,27.06,27.1,2723068.0,24.8985,24.9168,24.8709,24.9077,2723068.0
2016-09-13 13:30:00,27.1,27.12,27.04,27.07,3193952.0,24.9077,24.926,24.8525,24.8801,3193952.0
2016-09-13 13:40:00,27.07,27.1,27.05,27.07,2402596.0,24.8801,24.9077,24.8617,24.8801,2402596.0
2016-09-13 13:50:00,27.08,27.09,27.0,27.01,2613360.0,24.8893,24.8985,24.8157,24.8249,2613360.0
2016-09-13 14:00:00,27.01,27.04,26.99,27.03,2442980.0,24.8249,24.8525,24.8066,24.8433,2442980.0
2016-09-13 14:10:00,27.03,27.04,26.95,26.97,3059140.0,24.8433,24.8525,24.7698,24.7882,3059140.0
2016-09-13 14:20:00,26.97,27.02,26.96,26.96,3422008.0,24.7882,24.8341,24.779,24.779,3422008.0
2016-09-13 14:30:00,26.96,27.02,26.96,27.01,3864424.0,24.779,24.8341,24.779,24.8249,3864424.0
2016-09-13 14:40:00,27.01,27.05,26.98,27.01,3987052.0,24.8249,24.8617,24.7974,24.8249,3987052.0
2016-09-13 14:50:00,27.01,27.04,26.96,26.97,3496704.0,24.8249,24.8525,24.779,24.7882,3496704.0
2016-09-13 15:00:00,26.97,27.0,26.93,26.98,3450160.0,24.7882,24.8157,24.7514,24.7974,3450160.0
2016-09-13 15:10:00,26.98,27.03,26.93,26.99,3301708.0,24.7974,24.8433,24.7514,24.8066,3301708.0
2016-09-13 15:20:00,27.0,27.04,26.99,27.04,3303748.0,24.8157,24.8525,24.8066,24.8525,3303748.0
2016-09-13 15:30:00,27.04,27.07,27.03,27.06,4658468.0,24.8525,24.8801,24.8433,24.8709,4658468.0
2016-09-13 15:40:00,27.06,27.07,26.99,27.05,6210712.0,24.8709,24.8801,24.8066,24.8617,6210712.0
2016-09-13 15:50:00,27.05,27.08,26.99,27.0,15283504.0,24.8617,24.8893,24.8066,24.8157,15283504.0
2016-09-14 09:30:00,27.19,27.59,27.15,27.58,31919464.0,24.9904,25.358,24.9536,25.3488,31919464.0
2016-09-14 09:40:00,27.58,27.61,27.49,27.57,17355644.0,25.3488,25.3764,25.2661,25.3396,17355644.0
2016-09-14 09:50:00,27.57,27.74,27.54,27.74,17842316.0,25.3396,25.4959,25.3121,25.4959,17842316.0
2016-09-14 10:00:00,27.74,27.74,27.66,27.72,12326540.0,25.4959,25.4959,25.4223,25.4775,12326540.0
2016-09-14 10:10:00,27.72,27.89,27.72,27.83,18232800.0,25.4775,25.6337,25.4775,25.5786,18232800.0
2016-09-14 10:20:00,27.83,27.88,27.76,27.79,11019396.0,25.5786,25.6246,25.5143,25.5418,11019396.0
2016-09-14 10:30:00,27.79,27.85,27.78,27.78,8010340.0,25.5418,25.597,25.5326,25.5326,8010340.0
2016-09-14 10:40:00,27.78,27.85,27.76,27.85,8677508.0,25.5326,25.597,25.5143,25.597,8677508.0
2016-09-14 10:50:00,27.85,27.85,27.78,27.8,6409328.0,25.597,25.597,25.5326,25.551,6409328.0
2016-09-14 11:00:00,27.8,27.95,27.79,27.92,11679656.0,25.551,25.6889,25.5418,25.6613,11679656.0
2016-09-14 11:10:00,27.92,28.05,27.9,28.04,15892460.0,25.6613,25.7808,25.6429,25.7716,15892460.0
2016-09-14 11:20:00,28.04,28.1,28.03,28.06,11455332.0,25.7716,25.8268,25.7624,25.79,11455332.0
2016-09-14 11:30:00,28.06,28.06,28.0,28.01,8275052.0,25.79,25.79,25.7348,25.744,8275052.0
2016-09-14 11:40:00,28.02,28.04,27.99,28.02,5763108.0,25.7532,25.7716,25.7257,25.7532,5763108.0
2016-09-14 11:50:00,28.02,28.19,28.02,28.16,12504156.0,25.7532,25.9095,25.7532,25.8819,12504156.0
2016-09-14 12:00:00,28.16,28.18,28.08,28.1,5988468.0,25.8819,25.9003,25.8084,25.8268,5988468.0
2016-09-14 12:10:00,28.1,28.18,28.09,28.18,6472908.0,25.8268,25.9003,25.8176,25.9003,6472908.0
2016-09-14 12:20:00,28.18,28.21,28.14,28.15,7210148.0,25.9003,25.9279,25.8635,25.8727,7210148.0
2016-09-14 12:30:00,28.15,28.23,28.14,28.2,6270012.0,25.8727,25.9462,25.8635,25.9187,6270012.0
2016-09-14 12:40:00,28.2,28.26,28.15,28.24,9732460.0,25.9187,25.9738,25.8727,25.9554,9732460.0
2016-09-14 12:50:00,28.24,28.25,28.11,28.13,6910036.0,25.9554,25.9646,25.8359,25.8543,6910036.0
2016-09-14 13:00:00,28.14,28.18,28.1,28.15,4797936.0,25.8635,25.9003,25.8268,25.8727,4797936.0
2016-09-14 13:10:00,28.15,28.15,28.09,28.11,4518768.0,25.8727,25.8727,25.8176,25.8359,4518768.0
2016-09-14 13:20:00,28.11,28.16,28.1,28.16,4477316.0,25.8359,25.8819,25.8268,25.8819,4477316.0
2016-09-14 13:30:00,28.16,28.19,27.85,27.87,22023580.0,25.8819,25.9095,25.597,25.6154,22023580.0
2016-09-14 13:40:00,27.86,27.94,27.74,27.77,16334688.0,25.6062,25.6797,25.4959,25.5235,16334688.0
2016-09-14 13:50:00,27.77,27.93,27.76,27.89,9610356.0,25.5235,25.6705,25.5143,25.6337,9610356.0
2016-09-14 14:00:00,27.9,27.99,27.83,27.83,10986704.0,25.6429,25.7257,25.5786,25.5786,10986704.0
2016-09-14 14:10:00,27.83,28.13,27.79,28.04,14409380.0,25.5786,25.8543,25.5418,25.7716,14409380.0
2016-09-14 14:20:00,28.04,28.19,28.0,28.05,15110612.0,25.7716,25.9095,25.7348,25.7808,15110612.0
2016-09-14 14:30:00,28.05,28.05,27.96,27.97,6670616.0,25.7808,25.7808,25.6981,25.7073,6670616.0
2016-09-14 14:40:00,27.97,28.06,27.95,27.99,5850564.0,25.7073,25.79,25.6889,25.7257,5850564.0
2016-09-14 14:50:00,28.0,28.06,27.95,28.05,5461792.0,25.7348,25.79,25.6889,25.7808,5461792.0
2016-09-14 15:00:00,28.05,28.09,27.9,27.95,7999712.0,25.7808,25.8176,25.6429,25.6889,7999712.0
2016-09-14 15:10:00,27.95,27.95,27.86,27.9,6503916.0,25.6889,25.6889,25.6062,25.6429,6503916.0
2016-09-14 15:20:00,27.9,27.95,27.85,27.85,6036308.0,25.6429,25.6889,25.597,25.597,6036308.0
2016-09-14 15:30:00,27.85,27.93,27.85,27.91,4820432.0,25.597,25.6705,25.597,25.6521,4820432.0
2016-09-14 15:40:00,27.9,27.97,27.9,27.96,6056456.0,25.6429,25.7073,25.6429,25.6981,6056456.0
2016-09-14 15:50:00,27.95,27.99,27.89,27.94,14333656.0,25.6889,25.7257,25.6337,25.6797,14333656.0
2016-09-15 09:30:00,28.47,28.68,28.37,28.6,39774032.0,26.1668,26.3598,26.0749,26.2863,39774032.0
2016-09-15 09:40:00,28.59,28.63,28.48,28.58,18791260.0,26.2771,26.3139,26.176,26.2679,18791260.0
2016-09-15 09:50:00,28.58,28.74,28.56,28.74,20437080.0,26.2679,26.415,26.2495,26.415,20437080.0
2016-09-15 10:00:00,28.73,28.74,28.65,28.68,12802784.0,26.4058,26.415,26.3323,26.3598,12802784.0
2016-09-15 10:10:00,28.67,28.77,28.67,28.72,16984816.0,26.3506,26.4426,26.3506,26.3966,16984816.0
2016-09-15 10:20:00,28.72,28.81,28.69,28.79,12760852.0,26.3966,26.4793,26.369,26.4609,12760852.0
2016-09-15 10:30:00,28.79,28.88,28.74,28.87,12973464.0,26.4609,26.5437,26.415,26.5345,12973464.0
2016-09-15 10:40:00,28.87,28.88,28.79,28.87,10311240.0,26.5345,26.5437,26.4609,26.5345,10311240.0
2016-09-15 10:50:00,28.87,28.87,28.77,28.81,8511680.0,26.5345,26.5345,26.4426,26.4793,8511680.0
2016-09-15 11:00:00,28.81,28.85,28.8,28.82,8609360.0,26.4793,26.5161,26.4701,26.4885,8609360.0
2016-09-15 11:10:00,28.82,28.82,28.74,28.75,7309764.0,26.4885,26.4885,26.415,26.4242,7309764.0
2016-09-15 11:20:00,28.75,28.76,28.71,28.75,7387044.0,26.4242,26.4334,26.3874,26.4242,7387044.0
2016-09-15 11:30:00,28.75,28.8,28.75,28.78,4488292.0,26.4242,26.4701,26.4242,26.4517,4488292.0
2016-09-15 11:40:00,28.78,28.8,28.68,28.71,5795836.0,26.4517,26.4701,26.3598,26.3874,5795836.0
2016-09-15 11:50:00,28.71,28.79,28.71,28.75,4861536.0,26.3874,26.4609,26.3874,26.4242,4861536.0
2016-09-15 12:00:00,28.75,28.85,28.73,28.84,5275360.0,26.4242,26.5161,26.4058,26.5069,5275360.0
2016-09-15 12:10:00,28.84,28.88,28.79,28.86,5770740.0,26.5069,26.5437,26.4609,26.5253,5770740.0
2016-09-15 12:20:00,28.86,28.86,28.77,28.78,4990260.0,26.5253,26.5253,26.4426,26.4517,4990260.0
2016-09-15 12:30:00,28.78,28.79,28.73,28.75,5194840.0,26.4517,26.4609,26.4058,26.4242,5194840.0
2016-09-15 12:40:00,28.75,28.76,28.7,28.71,4151448.0,26.4242,26.4334,26.3782,26.3874,4151448.0
2016-09-15 12:50:00,28.71,28.78,28.69,28.76,4488116.0,26.3874,26.4517,26.369,26.4334,4488116.0
2016-09-15 13:00:00,28.76,28.81,28.72,28.73,4408864.0,26.4334,26.4793,26.3966,26.4058,4408864.0
2016-09-15 13:10:00,28.73,28.75,28.67,28.73,5461324.0,26.4058,26.4242,26.3506,26.4058,5461324.0
2016-09-15 13:20:00,28.73,28.74,28.7,28.71,2627784.0,26.4058,26.415,26.3782,26.3874,2627784.0
2016-09-15 13:30:00,28.71,28.79,28.7,28.71,4476764.0,26.3874,26.4609,26.3782,26.3874,4476764.0
2016-09-15 13:40:00,28.71,28.76,28.71,28.75,4108000.0,26.3874,26.4334,26.3874,26.4242,4108000.0
2016-09-15 13:50:00,28.75,28.79,28.73,28.78,4058584.0,26.4242,26.4609,26.4058,26.4517,4058584.0
2016-09-15 14:00:00,28.78,28.81,28.76,28.77,3679788.0,26.4517,26.4793,26.4334,26.4426,3679788.0
2016-09-15 14:10:00,28.77,28.81,28.76,28.8,2632644.0,26.4426,26.4793,26.4334,26.4701,2632644.0
2016-09-15 14:20:00,28.8,28.82,28.75,28.76,3865980.0,26.4701,26.4885,26.4242,26.4334,3865980.0
2016-09-15 14:30:00,28.76,28.79,28.75,28.77,2415456.0,26.4334,26.4609,26.4242,26.4426,2415456.0
2016-09-15 14:40:00,28.77,28.83,28.75,28.81,4017640.0,26.4426,26.4977,26.4242,26.4793,4017640.0
2016-09-15 14:50:00,28.81,28.85,28.78,28.84,5920236.0,26.4793,26.5161,26.4517,26.5069,5920236.0
2016-09-15 15:00:00,28.84,28.87,28.83,28.85,6422880.0,26.5069,26.5345,26.4977,26.5161,6422880.0
2016-09-15 15:10:00,28.85,28.85,28.76,28.79,5703020.0,26.5161,26.5161,26.4334,26.4609,5703020.0
2016-09-15 15:20:00,28.79,28.85,28.79,28.83,4501504.0,26.4609,26.5161,26.4609,26.4977,4501504.0
2016-09-15 15:30:00,28.83,28.88,28.83,28.88,6572740.0,26.4977,26.5437,26.4977,26.5437,6572740.0
2016-09-15 15:40:00,28.88,28.91,28.85,28.9,9942112.0,26.5437,26.5712,26.5161,26.562,9942112.0
2016-09-15 15:50:00,28.9,28.93,28.88,28.89,14551212.0,26.562,26.5896,26.5437,26.5528,14551212.0
2016-09-16 09:30:00,28.79,28.89,28.7,28.89,50549752.0,26.4609,26.5528,26.3782,26.5528,50549752.0
2016-09-16 09:40:00,28.89,29.03,28.89,29.0,19900804.0,26.5528,26.6815,26.5528,26.6539,19900804.0
2016-09-16 09:50:00,29.0,29.0,28.72,28.76,14843924.0,26.6539,26.6539,26.3966,26.4334,14843924.0
2016-09-16 10:00:00,28.75,28.81,28.71,28.76,9560528.0,26.4242,26.4793,26.3874,26.4334,9560528.0
2016-09-16 10:10:00,28.76,28.83,28.74,28.78,6974932.0,26.4334,26.4977,26.415,26.4517,6974932.0
2016-09-16 10:20:00,28.79,28.79,28.69,28.73,6005156.0,26.4609,26.4609,26.369,26.4058,6005156.0
2016-09-16 10:30:00,28.73,28.79,28.7,28.75,5821092.0,26.4058,26.4609,26.3782,26.4242,5821092.0
2016-09-16 10:40:00,28.75,28.85,28.74,28.8,6550288.0,26.4242,26.5161,26.415,26.4701,6550288.0
2016-09-16 10:50:00,28.8,28.82,28.75,28.75,4619364.0,26.4701,26.4885,26.4242,26.4242,4619364.0
2016-09-16 11:00:00,28.75,28.77,28.7,28.7,4048460.0,26.4242,26.4426,26.3782,26.3782,4048460.0
2016-09-16 11:10:00,28.7,28.75,28.7,28.72,3535428.0,26.3782,26.4242,26.3782,26.3966,3535428.0
2016-09-16 11:20:00,28.72,28.77,28.72,28.74,2924404.0,26.3966,26.4426,26.3966,26.415,2924404.0
2016-09-16 11:30:00,28.74,28.76,28.73,28.74,3168828.0,26.415,26.4334,26.4058,26.415,3168828.0
2016-09-16 11:40:00,28.74,28.78,28.72,28.73,3536024.0,26.415,26.4517,26.3966,26.4058,3536024.0
2016-09-16 11:50:00,28.73,28.74,28.67,28.7,5012272.0,26.4058,26.415,26.3506,26.3782,5012272.0
2016-09-16 12:00:00,28.7,28.72,28.68,28.71,2490556.0,26.3782,26.3966,26.3598,26.3874,2490556.0
2016-09-16 12:10:00,28.71,28.73,28.69,28.7,2090848.0,26.3874,26.4058,26.369,26.3782,2090848.0
2016-09-16 12:20:00,28.7,28.7,28.64,28.66,3453160.0,26.3782,26.3782,26.3231,26.3415,3453160.0
2016-09-16 12:30:00,28.66,28.68,28.61,28.63,4530980.0,26.3415,26.3598,26.2955,26.3139,4530980.0
2016-09-16 12:40:00,28.63,28.63,28.51,28.57,7035956.0,26.3139,26.3139,26.2036,26.2587,7035956.0
2016-09-16 12:50:00,28.57,28.62,28.57,28.58,3438852.0,26.2587,26.3047,26.2587,26.2679,3438852.0
2016-09-16 13:00:00,28.58,28.63,28.57,28.61,2726460.0,26.2679,26.3139,26.2587,26.2955,2726460.0
2016-09-16 13:10:00,28.61,28.66,28.59,28.61,3435864.0,26.2955,26.3415,26.2771,26.2955,3435864.0
2016-09-16 13:20:00,28.61,28.62,28.56,28.57,2718308.0,26.2955,26.3047,26.2495,26.2587,2718308.0
2016-09-16 13:30:00,28.57,28.58,28.53,28.55,3287908.0,26.2587,26.2679,26.222,26.2403,3287908.0
2016-09-16 13:40:00,28.55,28.58,28.51,28.58,4259804.0,26.2403,26.2679,26.2036,26.2679,4259804.0
2016-09-16 13:50:00,28.58,28.6,28.55,28.59,2738380.0,26.2679,26.2863,26.2403,26.2771,2738380.0
2016-09-16 14:00:00,28.58,28.65,28.55,28.65,2581896.0,26.2679,26.3323,26.2403,26.3323,2581896.0
2016-09-16 14:10:00,28.65,28.68,28.63,28.66,3722840.0,26.3323,26.3598,26.3139,26.3415,3722840.0
2016-09-16 14:20:00,28.66,28.71,28.65,28.7,3593680.0,26.3415,26.3874,26.3323,26.3782,3593680.0
2016-09-16 14:30:00,28.7,28.74,28.69,28.73,4233940.0,26.3782,26.415,26.369,26.4058,4233940.0
2016-09-16 14:40:00,28.73,28.76,28.71,28.75,4269280.0,26.4058,26.4334,26.3874,26.4242,4269280.0
2016-09-16 14:50:00,28.75,28.75,28.69,28.69,3355940.0,26.4242,26.4242,26.369,26.369,3355940.0
2016-09-16 15:00:00,28.69,28.75,28.69,28.71,2853440.0,26.369,26.4242,26.369,26.3874,2853440.0
2016-09-16 15:10:00,28.71,28.76,28.69,28.73,4127448.0,26.3874,26.4334,26.369,26.4058,4127448.0
2016-09-16 15:20:00,28.73,28.74,28.71,28.73,2647236.0,26.4058,26.415,26.3874,26.4058,2647236.0
2016-09-16 15:30:00,28.73,28.78,28.72,28.77,4910980.0,26.4058,26.4517,26.3966,26.4426,4910980.0
2016-09-16 15:40:00,28.77,28.78,28.73,28.77,4853600.0,26.4426,26.4517,26.4058,26.4426,4853600.0
2016-09-16 15:50:00,28.77,28.77,28.72,28.73,10196592.0,26.4426,26.4426,26.3966,26.4058,10196592.0
2016-09-19 09:30:00,28.81,29.05,28.8,28.91,17833484.0,26.4793,26.6999,26.4701,26.5712,17833484.0
2016-09-19 09:40:00,28.91,28.95,28.76,28.81,10209440.0,26.5712,26.608,26.4334,26.4793,10209440.0
2016-09-19 09:50:00,28.81,28.87,28.76,28.78,6065548.0,26.4793,26.5345,26.4334,26.4517,6065548.0
2016-09-19 10:00:00,28.78,28.81,28.74,28.75,6458988.0,26.4517,26.4793,26.415,26.4242,6458988.0
2016-09-19 10:10:00,28.75,28.76,28.64,28.71,7097064.0,26.4242,26.4334,26.3231,26.3874,7097064.0
2016-09-19 10:20:00,28.71,28.74,28.62,28.65,5839500.0,26.3874,26.415,26.3047,26.3323,5839500.0
2016-09-19 10:30:00,28.65,28.67,28.58,28.61,4835064.0,26.3323,26.3506,26.2679,26.2955,4835064.0
2016-09-19 10:40:00,28.61,28.64,28.55,28.57,4575736.0,26.2955,26.3231,26.2403,26.2587,4575736.0
2016-09-19 10:50:00,28.58,28.59,28.46,28.5,7334104.0,26.2679,26.2771,26.1576,26.1944,7334104.0
2016-09-19 11:00:00,28.5,28.56,28.48,28.55,4635156.0,26.1944,26.2495,26.176,26.2403,4635156.0
2016-09-19 11:10:00,28.55,28.6,28.55,28.56,3945948.0,26.2403,26.2863,26.2403,26.2495,3945948.0
2016-09-19 11:20:00,28.56,28.58,28.54,28.56,2421144.0,26.2495,26.2679,26.2312,26.2495,2421144.0
2016-09-19 11:30:00,28.56,28.61,28.55,28.57,2780940.0,26.2495,26.2955,26.2403,26.2587,2780940.0
2016-09-19 11:40:00,28.57,28.6,28.56,28.57,1775232.0,26.2587,26.2863,26.2495,26.2587,1775232.0
2016-09-19 11:50:00,28.57,28.6,28.56,28.58,1568632.0,26.2587,26.2863,26.2495,26.2679,1568632.0
2016-09-19 12:00:00,28.58,28.59,28.54,28.56,1805576.0,26.2679,26.2771,26.2312,26.2495,1805576.0
2016-09-19 12:10:00,28.56,28.56,28.43,28.45,4775608.0,26.2495,26.2495,26.1301,26.1484,4775608.0
2016-09-19 12:20:00,28.45,28.45,28.33,28.41,9297360.0,26.1484,26.1484,26.0381,26.1117,9297360.0
2016-09-19 12:30:00,28.41,28.46,28.4,28.43,3749960.0,26.1117,26.1576,26.1025,26.1301,3749960.0
2016-09-19 12:40:00,28.44,28.46,28.42,28.44,2649656.0,26.1392,26.1576,26.1209,26.1392,2649656.0
2016-09-19 12:50:00,28.44,28.45,28.36,28.37,2712168.0,26.1392,26.1484,26.0657,26.0749,2712168.0
2016-09-19 13:00:00,28.37,28.45,28.35,28.44,2186744.0,26.0749,26.1484,26.0565,26.1392,2186744.0
2016-09-19 13:10:00,28.45,28.46,28.42,28.42,1700556.0,26.1484,26.1576,26.1209,26.1209,1700556.0
2016-09-19 13:20:00,28.42,28.42,28.38,28.38,1774948.0,26.1209,26.1209,26.0841,26.0841,1774948.0
2016-09-19 13:30:00,28.38,28.39,28.33,28.35,3291992.0,26.0841,26.0933,26.0381,26.0565,3291992.0
2016-09-19 13:40:00,28.35,28.38,28.31,28.37,2912892.0,26.0565,26.0841,26.0198,26.0749,2912892.0
2016-09-19 13:50:00,28.37,28.4,28.34,28.4,2406384.0,26.0749,26.1025,26.0473,26.1025,2406384.0
2016-09-19 14:00:00,28.4,28.44,28.39,28.42,2329324.0,26.1025,26.1392,26.0933,26.1209,2329324.0
2016-09-19 14:10:00,28.42,28.49,28.41,28.47,2981680.0,26.1209,26.1852,26.1117,26.1668,2981680.0
2016-09-19 14:20:00,28.47,28.48,28.44,28.48,1852148.0,26.1668,26.176,26.1392,26.176,1852148.0
2016-09-19 14:30:00,28.47,28.51,28.47,28.48,2596852.0,26.1668,26.2036,26.1668,26.176,2596852.0
2016-09-19 14:40:00,28.48,28.52,28.45,28.51,2150892.0,26.176,26.2128,26.1484,26.2036,2150892.0
2016-09-19 14:50:00,28.52,28.53,28.49,28.5,2341232.0,26.2128,26.222,26.1852,26.1944,2341232.0
2016-09-19 15:00:00,28.5,28.51,28.46,28.47,1953376.0,26.1944,26.2036,26.1576,26.1668,1953376.0
2016-09-19 15:10:00,28.47,28.48,28.41,28.46,2231196.0,26.1668,26.176,26.1117,26.1576,2231196.0
2016-09-19 15:20:00,28.46,28.51,28.44,28.46,2659964.0,26.1576,26.2036,26.1392,26.1576,2659964.0
2016-09-19 15:30:00,28.46,28.47,28.35,28.39,5952200.0,26.1576,26.1668,26.0565,26.0933,5952200.0
2016-09-19 15:40:00,28.39,28.41,28.36,28.36,3285332.0,26.0933,26.1117,26.0657,26.0657,3285332.0
2016-09-19 15:50:00,28.36,28.4,28.35,28.38,7769932.0,26.0657,26.1025,26.0565,26.0841,7769932.0
2016-09-20 09:30:00,28.24,28.36,28.13,28.28,15397132.0,25.9554,26.0657,25.8543,25.9922,15397132.0
2016-09-20 09:40:00,28.28,28.39,28.25,28.32,10386476.0,25.9922,26.0933,25.9646,26.029,10386476.0
2016-09-20 09:50:00,28.33,28.49,28.32,28.47,7791604.0,26.0381,26.1852,26.029,26.1668,7791604.0
2016-09-20 10:00:00,28.47,28.51,28.41,28.43,5769668.0,26.1668,26.2036,26.1117,26.1301,5769668.0
2016-09-20 10:10:00,28.43,28.43,28.33,28.39,5543492.0,26.1301,26.1301,26.0381,26.0933,5543492.0
2016-09-20 10:20:00,28.39,28.46,28.38,28.46,3154644.0,26.0933,26.1576,26.0841,26.1576,3154644.0
2016-09-20 10:30:00,28.46,28.49,28.39,28.4,3490348.0,26.1576,26.1852,26.0933,26.1025,3490348.0
2016-09-20 10:40:00,28.4,28.44,28.39,28.44,2940396.0,26.1025,26.1392,26.0933,26.1392,2940396.0
2016-09-20 10:50:00,28.44,28.46,28.42,28.45,2262904.0,26.1392,26.1576,26.1209,26.1484,2262904.0
2016-09-20 11:00:00,28.45,28.53,28.44,28.51,4181756.0,26.1484,26.222,26.1392,26.2036,4181756.0
2016-09-20 11:10:00,28.51,28.52,28.47,28.49,2163928.0,26.2036,26.2128,26.1668,26.1852,2163928.0
2016-09-20 11:20:00,28.49,28.5,28.45,28.47,1956220.0,26.1852,26.1944,26.1484,26.1668,1956220.0
2016-09-20 11:30:00,28.47,28.49,28.43,28.45,2622932.0,26.1668,26.1852,26.1301,26.1484,2622932.0
2016-09-20 11:40:00,28.45,28.46,28.44,28.46,1442152.0,26.1484,26.1576,26.1392,26.1576,1442152.0
2016-09-20 11:50:00,28.46,28.48,28.44,28.45,1986628.0,26.1576,26.176,26.1392,26.1484,1986628.0
2016-09-20 12:00:00,28.45,28.45,28.42,28.44,1259872.0,26.1484,26.1484,26.1209,26.1392,1259872.0
2016-09-20 12:10:00,28.44,28.46,28.4,28.41,1291108.0,26.1392,26.1576,26.1025,26.1117,1291108.0
2016-09-20 12:20:00,28.41,28.46,28.4,28.46,1248780.0,26.1117,26.1576,26.1025,26.1576,1248780.0
2016-09-20 12:30:00,28.46,28.46,28.39,28.42,1372284.0,26.1576,26.1576,26.0933,26.1209,1372284.0
2016-09-20 12:40:00,28.43,28.43,28.38,28.38,1473384.0,26.1301,26.1301,26.0841,26.0841,1473384.0
2016-09-20 12:50:00,28.38,28.41,28.35,28.35,2764356.0,26.0841,26.1117,26.0565,26.0565,2764356.0
2016-09-20 13:00:00,28.35,28.36,28.3,28.33,3656324.0,26.0565,26.0657,26.0106,26.0381,3656324.0
2016-09-20 13:10:00,28.33,28.36,28.31,28.36,1235128.0,26.0381,26.0657,26.0198,26.0657,1235128.0
2016-09-20 13:20:00,28.36,28.36,28.33,28.34,1253976.0,26.0657,26.0657,26.0381,26.0473,1253976.0
2016-09-20 13:30:00,28.34,28.39,28.33,28.37,1410516.0,26.0473,26.0933,26.0381,26.0749,1410516.0
2016-09-20 13:40:00,28.38,28.39,28.36,28.38,1357304.0,26.0841,26.0933,26.0657,26.0841,1357304.0
2016-09-20 13:50:00,28.38,28.38,28.34,28.37,1884788.0,26.0841,26.0841,26.0473,26.0749,1884788.0
2016-09-20 14:00:00,28.37,28.43,28.36,28.41,1852388.0,26.0749,26.1301,26.0657,26.1117,1852388.0
2016-09-20 14:10:00,28.41,28.42,28.39,28.41,1377316.0,26.1117,26.1209,26.0933,26.1117,1377316.0
2016-09-20 14:20:00,28.41,28.42,28.39,28.41,1586064.0,26.1117,26.1209,26.0933,26.1117,1586064.0
2016-09-20 14:30:00,28.41,28.45,28.39,28.44,2126120.0,26.1117,26.1484,26.0933,26.1392,2126120.0
2016-09-20 14:40:00,28.44,28.45,28.42,28.43,1965456.0,26.1392,26.1484,26.1209,26.1301,1965456.0
2016-09-20 14:50:00,28.44,28.48,28.42,28.47,2084884.0,26.1392,26.176,26.1209,26.1668,2084884.0
2016-09-20 15:00:00,28.47,28.47,28.44,28.45,1974688.0,26.1668,26.1668,26.1392,26.1484,1974688.0
2016-09-20 15:10:00,28.45,28.48,28.45,28.46,2062960.0,26.1484,26.176,26.1484,26.1576,2062960.0
2016-09-20 15:20:00,28.46,28.49,28.45,28.48,1856676.0,26.1576,26.1852,26.1484,26.176,1856676.0
2016-09-20 15:30:00,28.48,28.49,28.45,28.46,2538368.0,26.176,26.1852,26.1484,26.1576,2538368.0
2016-09-20 15:40:00,28.46,28.47,28.43,28.46,2643156.0,26.1576,26.1668,26.1301,26.1576,2643156.0
2016-09-20 15:50:00,28.46,28.47,28.39,28.39,5981692.0,26.1576,26.1668,26.0933,26.0933,5981692.0
2016-09-21 09:30:00,28.46,28.5,28.28,28.33,8806980.0,26.1576,26.1944,25.9922,26.0381,8806980.0
2016-09-21 09:40:00,28.33,28.38,28.31,28.35,3709616.0,26.0381,26.0841,26.0198,26.0565,3709616.0
2016-09-21 09:50:00,28.35,28.36,28.26,28.29,4796372.0,26.0565,26.0657,25.9738,26.0014,4796372.0
2016-09-21 10:00:00,28.29,28.33,28.26,28.29,4436720.0,26.0014,26.0381,25.9738,26.0014,4436720.0
2016-09-21 10:10:00,28.29,28.34,28.28,28.3,2699824.0,26.0014,26.0473,25.9922,26.0106,2699824.0
2016-09-21 10:20:00,28.3,28.33,28.29,28.32,1986708.0,26.0106,26.0381,26.0014,26.029,1986708.0
2016-09-21 10:30:00,28.32,28.45,28.29,28.4,5161484.0,26.029,26.1484,26.0014,26.1025,5161484.0
2016-09-21 10:40:00,28.4,28.4,28.32,28.33,3218268.0,26.1025,26.1025,26.029,26.0381,3218268.0
2016-09-21 10:50:00,28.33,28.35,28.31,28.32,1864592.0,26.0381,26.0565,26.0198,26.029,1864592.0
2016-09-21 11:00:00,28.32,28.32,28.27,28.27,2631904.0,26.029,26.029,25.983,25.983,2631904.0
2016-09-21 11:10:00,28.27,28.28,28.23,28.26,4256364.0,25.983,25.9922,25.9462,25.9738,4256364.0
2016-09-21 11:20:00,28.26,28.3,28.25,28.28,2031748.0,25.9738,26.0106,25.9646,25.9922,2031748.0
2016-09-21 11:30:00,28.28,28.28,28.23,28.27,1703792.0,25.9922,25.9922,25.9462,25.983,1703792.0
2016-09-21 11:40:00,28.27,28.28,28.25,28.26,1266808.0,25.983,25.9922,25.9646,25.9738,1266808.0
2016-09-21 11:50:00,28.26,28.28,28.23,28.23,1946288.0,25.9738,25.9922,25.9462,25.9462,1946288.0
2016-09-21 12:00:00,28.23,28.24,28.21,28.23,1705132.0,25.9462,25.9554,25.9279,25.9462,1705132.0
2016-09-21 12:10:00,28.23,28.24,28.16,28.16,3854900.0,25.9462,25.9554,25.8819,25.8819,3854900.0
2016-09-21 12:20:00,28.16,28.18,28.13,28.15,3779072.0,25.8819,25.9003,25.8543,25.8727,3779072.0
2016-09-21 12:30:00,28.15,28.17,28.11,28.12,2382720.0,25.8727,25.8911,25.8359,25.8451,2382720.0
2016-09-21 12:40:00,28.12,28.19,28.11,28.16,2114512.0,25.8451,25.9095,25.8359,25.8819,2114512.0
2016-09-21 12:50:00,28.16,28.21,28.16,28.17,2242900.0,25.8819,25.9279,25.8819,25.8911,2242900.0
2016-09-21 13:00:00,28.18,28.21,28.17,28.19,1209556.0,25.9003,25.9279,25.8911,25.9095,1209556.0
2016-09-21 13:10:00,28.19,28.2,28.18,28.18,1069240.0,25.9095,25.9187,25.9003,25.9003,1069240.0
2016-09-21 13:20:00,28.18,28.19,28.14,28.15,1481696.0,25.9003,25.9095,25.8635,25.8727,1481696.0
2016-09-21 13:30:00,28.15,28.16,28.14,28.15,1357120.0,25.8727,25.8819,25.8635,25.8727,1357120.0
2016-09-21 13:40:00,28.15,28.2,28.14,28.19,1993956.0,25.8727,25.9187,25.8635,25.9095,1993956.0
2016-09-21 13:50:00,28.19,28.22,28.16,28.17,2018404.0,25.9095,25.937,25.8819,25.8911,2018404.0
2016-09-21 14:00:00,28.16,28.3,28.13,28.25,5790664.0,25.8819,26.0106,25.8543,25.9646,5790664.0
2016-09-21 14:10:00,28.25,28.31,28.2,28.25,4660592.0,25.9646,26.0198,25.9187,25.9646,4660592.0
2016-09-21 14:20:00,28.25,28.27,28.18,28.2,3157988.0,25.9646,25.983,25.9003,25.9187,3157988.0
2016-09-21 14:30:00,28.2,28.29,28.19,28.27,2611516.0,25.9187,26.0014,25.9095,25.983,2611516.0
2016-09-21 14:40:00,28.27,28.34,28.25,28.28,3042028.0,25.983,26.0473,25.9646,25.9922,3042028.0
2016-09-21 14:50:00,28.28,28.36,28.25,28.34,3084476.0,25.9922,26.0657,25.9646,26.0473,3084476.0
2016-09-21 15:00:00,28.34,28.38,28.31,28.34,2981876.0,26.0473,26.0841,26.0198,26.0473,2981876.0
2016-09-21 15:10:00,28.35,28.39,28.34,28.36,2219008.0,26.0565,26.0933,26.0473,26.0657,2219008.0
2016-09-21 15:20:00,28.35,28.38,28.34,28.37,2263604.0,26.0565,26.0841,26.0473,26.0749,2263604.0
2016-09-21 15:30:00,28.37,28.41,28.36,28.39,2895136.0,26.0749,26.1117,26.0657,26.0933,2895136.0
2016-09-21 15:40:00,28.39,28.41,28.37,28.39,3761368.0,26.0933,26.1117,26.0749,26.0933,3761368.0
2016-09-21 15:50:00,28.39,28.42,28.37,28.38,6020808.0,26.0933,26.1209,26.0749,26.0841,6020808.0
2016-09-22 09:30:00,28.58,28.69,28.5,28.61,13202412.0,26.2679,26.369,26.1944,26.2955,13202412.0
2016-09-22 09:40:00,28.61,28.66,28.61,28.64,5750572.0,26.2955,26.3415,26.2955,26.3231,5750572.0
2016-09-22 09:50:00,28.64,28.72,28.64,28.7,5507564.0,26.3231,26.3966,26.3231,26.3782,5507564.0
2016-09-22 10:00:00,28.7,28.7,28.62,28.63,3706560.0,26.3782,26.3782,26.3047,26.3139,3706560.0
2016-09-22 10:10:00,28.63,28.67,28.6,28.65,3940348.0,26.3139,26.3506,26.2863,26.3323,3940348.0
2016-09-22 10:20:00,28.65,28.73,28.63,28.72,3754924.0,26.3323,26.4058,26.3139,26.3966,3754924.0
2016-09-22 10:30:00,28.72,28.74,28.7,28.71,3075604.0,26.3966,26.415,26.3782,26.3874,3075604.0
2016-09-22 10:40:00,28.71,28.72,28.61,28.62,4246216.0,26.3874,26.3966,26.2955,26.3047,4246216.0
2016-09-22 10:50:00,28.62,28.64,28.6,28.61,3297672.0,26.3047,26.3231,26.2863,26.2955,3297672.0
2016-09-22 11:00:00,28.61,28.67,28.61,28.67,2368800.0,26.2955,26.3506,26.2955,26.3506,2368800.0
2016-09-22 11:10:00,28.67,28.67,28.61,28.67,2139528.0,26.3506,26.3506,26.2955,26.3506,2139528.0
2016-09-22 11:20:00,28.67,28.69,28.65,28.66,2005256.0,26.3506,26.369,26.3323,26.3415,2005256.0
2016-09-22 11:30:00,28.66,28.71,28.64,28.7,2474176.0,26.3415,26.3874,26.3231,26.3782,2474176.0
2016-09-22 11:40:00,28.71,28.71,28.66,28.68,1309724.0,26.3874,26.3874,26.3415,26.3598,1309724.0
2016-09-22 11:50:00,28.67,28.68,28.64,28.66,1217524.0,26.3506,26.3598,26.3231,26.3415,1217524.0
2016-09-22 12:00:00,28.66,28.67,28.61,28.62,1811852.0,26.3415,26.3506,26.2955,26.3047,1811852.0
2016-09-22 12:10:00,28.62,28.63,28.61,28.61,1449168.0,26.3047,26.3139,26.2955,26.2955,1449168.0
2016-09-22 12:20:00,28.62,28.67,28.61,28.65,1948592.0,26.3047,26.3506,26.2955,26.3323,1948592.0
2016-09-22 12:30:00,28.65,28.66,28.63,28.64,1249152.0,26.3323,26.3415,26.3139,26.3231,1249152.0
2016-09-22 12:40:00,28.64,28.66,28.62,28.64,1904680.0,26.3231,26.3415,26.3047,26.3231,1904680.0
2016-09-22 12:50:00,28.64,28.65,28.62,28.64,1370820.0,26.3231,26.3323,26.3047,26.3231,1370820.0
2016-09-22 13:00:00,28.65,28.67,28.63,28.66,1542556.0,26.3323,26.3506,26.3139,26.3415,1542556.0
2016-09-22 13:10:00,28.66,28.68,28.65,28.65,1349204.0,26.3415,26.3598,26.3323,26.3323,1349204.0
2016-09-22 13:20:00,28.65,28.66,28.63,28.65,1010132.0,26.3323,26.3415,26.3139,26.3323,1010132.0
2016-09-22 13:30:00,28.65,28.68,28.65,28.67,1430164.0,26.3323,26.3598,26.3323,26.3506,1430164.0
2016-09-22 13:40:00,28.67,28.68,28.65,28.66,1048628.0,26.3506,26.3598,26.3323,26.3415,1048628.0
2016-09-22 13:50:00,28.66,28.67,28.65,28.67,1238996.0,26.3415,26.3506,26.3323,26.3506,1238996.0
2016-09-22 14:00:00,28.67,28.68,28.66,28.67,1245996.0,26.3506,26.3598,26.3415,26.3506,1245996.0
2016-09-22 14:10:00,28.67,28.67,28.6,28.62,2475124.0,26.3506,26.3506,26.2863,26.3047,2475124.0
2016-09-22 14:20:00,28.62,28.63,28.57,28.61,2631324.0,26.3047,26.3139,26.2587,26.2955,2631324.0
2016-09-22 14:30:00,28.61,28.62,28.56,28.6,2174748.0,26.2955,26.3047,26.2495,26.2863,2174748.0
2016-09-22 14:40:00,28.61,28.62,28.6,28.61,1513500.0,26.2955,26.3047,26.2863,26.2955,1513500.0
2016-09-22 14:50:00,28.61,28.64,28.59,28.63,1932892.0,26.2955,26.3231,26.2771,26.3139,1932892.0
2016-09-22 15:00:00,28.63,28.66,28.62,28.66,2735716.0,26.3139,26.3415,26.3047,26.3415,2735716.0
2016-09-22 15:10:00,28.66,28.66,28.62,28.62,2382572.0,26.3415,26.3415,26.3047,26.3047,2382572.0
2016-09-22 15:20:00,28.62,28.66,28.61,28.65,2375848.0,26.3047,26.3415,26.2955,26.3323,2375848.0
2016-09-22 15:30:00,28.65,28.69,28.64,28.69,2758408.0,26.3323,26.369,26.3231,26.369,2758408.0
2016-09-22 15:40:00,28.69,28.7,28.67,28.68,3023368.0,26.369,26.3782,26.3506,26.3598,3023368.0
2016-09-22 15:50:00,28.68,28.69,28.65,28.65,5616104.0,26.3598,26.369,26.3323,26.3323,5616104.0
2016-09-23 09:30:00,28.61,28.7,28.57,28.6,8485400.0,26.2955,26.3782,26.2587,26.2863,8485400.0
2016-09-23 09:40:00,28.6,28.63,28.54,28.63,4540416.0,26.2863,26.3139,26.2312,26.3139,4540416.0
2016-09-23 09:50:00,28.63,28.63,28.54,28.54,2748668.0,26.3139,26.3139,26.2312,26.2312,2748668.0
2016-09-23 10:00:00,28.54,28.58,28.53,28.56,2373460.0,26.2312,26.2679,26.222,26.2495,2373460.0
2016-09-23 10:10:00,28.56,28.59,28.53,28.58,3658032.0,26.2495,26.2771,26.222,26.2679,3658032.0
2016-09-23 10:20:00,28.58,28.61,28.56,28.6,2226436.0,26.2679,26.2955,26.2495,26.2863,2226436.0
2016-09-23 10:30:00,28.6,28.6,28.56,28.58,1538208.0,26.2863,26.2863,26.2495,26.2679,1538208.0
2016-09-23 10:40:00,28.58,28.62,28.57,28.62,1982436.0,26.2679,26.3047,26.2587,26.3047,1982436.0
2016-09-23 10:50:00,28.62,28.62,28.57,28.59,1400768.0,26.3047,26.3047,26.2587,26.2771,1400768.0
2016-09-23 11:00:00,28.59,28.63,28.58,28.61,1788688.0,26.2771,26.3139,26.2679,26.2955,1788688.0
2016-09-23 11:10:00,28.62,28.66,28.61,28.62,2390552.0,26.3047,26.3415,26.2955,26.3047,2390552.0
2016-09-23 11:20:00,28.62,28.63,28.59,28.61,1177304.0,26.3047,26.3139,26.2771,26.2955,1177304.0
2016-09-23 11:30:00,28.61,28.63,28.61,28.62,1221120.0,26.2955,26.3139,26.2955,26.3047,1221120.0
2016-09-23 11:40:00,28.62,28.65,28.61,28.64,1333060.0,26.3047,26.3323,26.2955,26.3231,1333060.0
2016-09-23 11:50:00,28.64,28.66,28.62,28.63,1688240.0,26.3231,26.3415,26.3047,26.3139,1688240.0
2016-09-23 12:00:00,28.63,28.65,28.61,28.65,1089748.0,26.3139,26.3323,26.2955,26.3323,1089748.0
2016-09-23 12:10:00,28.65,28.65,28.62,28.63,1384084.0,26.3323,26.3323,26.3047,26.3139,1384084.0
2016-09-23 12:20:00,28.63,28.65,28.63,28.64,734864.0,26.3139,26.3323,26.3139,26.3231,734864.0
2016-09-23 12:30:00,28.64,28.65,28.62,28.63,779868.0,26.3231,26.3323,26.3047,26.3139,779868.0
2016-09-23 12:40:00,28.64,28.64,28.63,28.64,710036.0,26.3231,26.3231,26.3139,26.3231,710036.0
2016-09-23 12:50:00,28.63,28.68,28.63,28.67,1625668.0,26.3139,26.3598,26.3139,26.3506,1625668.0
2016-09-23 13:00:00,28.67,28.68,28.65,28.66,1282240.0,26.3506,26.3598,26.3323,26.3415,1282240.0
2016-09-23 13:10:00,28.67,28.67,28.63,28.64,1418552.0,26.3506,26.3506,26.3139,26.3231,1418552.0
2016-09-23 13:20:00,28.65,28.66,28.64,28.65,970772.0,26.3323,26.3415,26.3231,26.3323,970772.0
2016-09-23 13:30:00,28.65,28.65,28.55,28.55,2641644.0,26.3323,26.3323,26.2403,26.2403,2641644.0
2016-09-23 13:40:00,28.55,28.56,28.33,28.33,9207396.0,26.2403,26.2495,26.0381,26.0381,9207396.0
2016-09-23 13:50:00,28.33,28.33,27.89,27.98,32320504.0,26.0381,26.0381,25.6337,25.7165,32320504.0
2016-09-23 14:00:00,27.98,28.18,27.9,28.12,23858236.0,25.7165,25.9003,25.6429,25.8451,23858236.0
2016-09-23 14:10:00,28.12,28.22,28.01,28.22,13353572.0,25.8451,25.937,25.744,25.937,13353572.0
2016-09-23 14:20:00,28.22,28.24,28.13,28.14,7756372.0,25.937,25.9554,25.8543,25.8635,7756372.0
2016-09-23 14:30:00,28.14,28.27,28.07,28.22,9645276.0,25.8635,25.983,25.7992,25.937,9645276.0
2016-09-23 14:40:00,28.22,28.25,28.2,28.22,3414448.0,25.937,25.9646,25.9187,25.937,3414448.0
2016-09-23 14:50:00,28.22,28.25,28.13,28.21,6563728.0,25.937,25.9646,25.8543,25.9279,6563728.0
2016-09-23 15:00:00,28.21,28.3,28.18,28.27,5371212.0,25.9279,26.0106,25.9003,25.983,5371212.0
2016-09-23 15:10:00,28.27,28.28,28.17,28.2,4556692.0,25.983,25.9922,25.8911,25.9187,4556692.0
2016-09-23 15:20:00,28.2,28.26,28.17,28.25,4189244.0,25.9187,25.9738,25.8911,25.9646,4189244.0
2016-09-23 15:30:00,28.25,28.3,28.21,28.21,4458136.0,25.9646,26.0106,25.9279,25.9279,4458136.0
2016-09-23 15:40:00,28.21,28.21,28.18,28.2,4756444.0,25.9279,25.9279,25.9003,25.9187,4756444.0
2016-09-23 15:50:00,28.2,28.21,28.17,28.18,7509852.0,25.9187,25.9279,25.8911,25.9003,7509852.0
2016-09-26 09:30:00,27.91,28.15,27.89,28.09,12774880.0,25.6521,25.8727,25.6337,25.8176,12774880.0
2016-09-26 09:40:00,28.09,28.21,28.06,28.19,7248584.0,25.8176,25.9279,25.79,25.9095,7248584.0
2016-09-26 09:50:00,28.19,28.32,28.18,28.27,6924444.0,25.9095,26.029,25.9003,25.983,6924444.0
2016-09-26 10:00:00,28.27,28.31,28.21,28.3,4330912.0,25.983,26.0198,25.9279,26.0106,4330912.0
2016-09-26 10:10:00,28.3,28.35,28.29,28.3,4397736.0,26.0106,26.0565,26.0014,26.0106,4397736.0
2016-09-26 10:20:00,28.3,28.32,28.26,28.28,2957688.0,26.0106,26.029,25.9738,25.9922,2957688.0
2016-09-26 10:30:00,28.28,28.31,28.26,28.3,2593688.0,25.9922,26.0198,25.9738,26.0106,2593688.0
2016-09-26 10:40:00,28.3,28.34,28.27,28.28,2666388.0,26.0106,26.0473,25.983,25.9922,2666388.0
2016-09-26 10:50:00,28.28,28.29,28.25,28.26,2049260.0,25.9922,26.0014,25.9646,25.9738,2049260.0
2016-09-26 11:00:00,28.26,28.27,28.21,28.23,2364796.0,25.9738,25.983,25.9279,25.9462,2364796.0
2016-09-26 11:10:00,28.23,28.28,28.23,28.26,1821124.0,25.9462,25.9922,25.9462,25.9738,1821124.0
2016-09-26 11:20:00,28.26,28.28,28.22,28.25,1933264.0,25.9738,25.9922,25.937,25.9646,1933264.0
2016-09-26 11:30:00,28.25,28.25,28.19,28.25,2049312.0,25.9646,25.9646,25.9095,25.9646,2049312.0
2016-09-26 11:40:00,28.25,28.25,28.22,28.25,1212984.0,25.9646,25.9646,25.937,25.9646,1212984.0
2016-09-26 11:50:00,28.25,28.25,28.22,28.24,1117252.0,25.9646,25.9646,25.937,25.9554,1117252.0
2016-09-26 12:00:00,28.24,28.25,28.23,28.24,1122352.0,25.9554,25.9646,25.9462,25.9554,1122352.0
2016-09-26 12:10:00,28.24,28.27,28.24,28.26,1153980.0,25.9554,25.983,25.9554,25.9738,1153980.0
2016-09-26 12:20:00,28.26,28.27,28.24,28.26,977780.0,25.9738,25.983,25.9554,25.9738,977780.0
2016-09-26 12:30:00,28.26,28.27,28.23,28.23,969572.0,25.9738,25.983,25.9462,25.9462,969572.0
2016-09-26 12:40:00,28.23,28.28,28.22,28.25,1485172.0,25.9462,25.9922,25.937,25.9646,1485172.0
2016-09-26 12:50:00,28.25,28.26,28.22,28.22,1227048.0,25.9646,25.9738,25.937,25.937,1227048.0
2016-09-26 13:00:00,28.22,28.24,28.21,28.21,1191876.0,25.937,25.9554,25.9279,25.9279,1191876.0
2016-09-26 13:10:00,28.21,28.23,28.2,28.22,1036536.0,25.9279,25.9462,25.9187,25.937,1036536.0
2016-09-26 13:20:00,28.22,28.25,28.21,28.22,1564228.0,25.937,25.9646,25.9279,25.937,1564228.0
2016-09-26 13:30:00,28.22,28.24,28.21,28.22,1577760.0,25.937,25.9554,25.9279,25.937,1577760.0
2016-09-26 13:40:00,28.22,28.24,28.2,28.23,1385068.0,25.937,25.9554,25.9187,25.9462,1385068.0
2016-09-26 13:50:00,28.23,28.25,28.23,28.25,1238476.0,25.9462,25.9646,25.9462,25.9646,1238476.0
2016-09-26 14:00:00,28.25,28.26,28.24,28.24,1094636.0,25.9646,25.9738,25.9554,25.9554,1094636.0
2016-09-26 14:10:00,28.25,28.26,28.23,28.26,1032656.0,25.9646,25.9738,25.9462,25.9738,1032656.0
2016-09-26 14:20:00,28.26,28.26,28.21,28.23,2018416.0,25.9738,25.9738,25.9279,25.9462,2018416.0
2016-09-26 14:30:00,28.23,28.25,28.21,28.22,1538864.0,25.9462,25.9646,25.9279,25.937,1538864.0
2016-09-26 14:40:00,28.21,28.23,28.2,28.23,1555700.0,25.9279,25.9462,25.9187,25.9462,1555700.0
2016-09-26 14:50:00,28.23,28.24,28.21,28.21,1003988.0,25.9462,25.9554,25.9279,25.9279,1003988.0
2016-09-26 15:00:00,28.21,28.25,28.2,28.24,1622092.0,25.9279,25.9646,25.9187,25.9554,1622092.0
2016-09-26 15:10:00,28.24,28.24,28.21,28.21,1414428.0,25.9554,25.9554,25.9279,25.9279,1414428.0
2016-09-26 15:20:00,28.21,28.25,28.21,28.24,1392116.0,25.9279,25.9646,25.9279,25.9554,1392116.0
2016-09-26 15:30:00,28.25,28.26,28.24,28.25,2598888.0,25.9646,25.9738,25.9554,25.9646,2598888.0
2016-09-26 15:40:00,28.25,28.3,28.24,28.29,3898732.0,25.9646,26.0106,25.9554,26.0014,3898732.0
2016-09-26 15:50:00,28.29,28.3,28.21,28.22,6959888.0,26.0014,26.0106,25.9279,25.937,6959888.0
2016-09-27 09:30:00,28.25,28.26,28.11,28.14,7721184.0,25.9646,25.9738,25.8359,25.8635,7721184.0
2016-09-27 09:40:00,28.14,28.24,28.13,28.18,5263444.0,25.8635,25.9554,25.8543,25.9003,5263444.0
2016-09-27 09:50:00,28.18,28.2,28.14,28.19,3774476.0,25.9003,25.9187,25.8635,25.9095,3774476.0
2016-09-27 10:00:00,28.19,28.29,28.17,28.23,4475544.0,25.9095,26.0014,25.8911,25.9462,4475544.0
2016-09-27 10:10:00,28.23,28.27,28.21,28.22,2606200.0,25.9462,25.983,25.9279,25.937,2606200.0
2016-09-27 10:20:00,28.22,28.25,28.19,28.22,2715716.0,25.937,25.9646,25.9095,25.937,2715716.0
2016-09-27 10:30:00,28.22,28.24,28.17,28.2,2472540.0,25.937,25.9554,25.8911,25.9187,2472540.0
2016-09-27 10:40:00,28.2,28.21,28.16,28.17,1852824.0,25.9187,25.9279,25.8819,25.8911,1852824.0
2016-09-27 10:50:00,28.17,28.19,28.13,28.14,2023204.0,25.8911,25.9095,25.8543,25.8635,2023204.0
2016-09-27 11:00:00,28.14,28.16,28.09,28.12,2776156.0,25.8635,25.8819,25.8176,25.8451,2776156.0
2016-09-27 11:10:00,28.12,28.15,28.1,28.14,1490224.0,25.8451,25.8727,25.8268,25.8635,1490224.0
2016-09-27 11:20:00,28.14,28.2,28.14,28.19,1398744.0,25.8635,25.9187,25.8635,25.9095,1398744.0
2016-09-27 11:30:00,28.19,28.21,28.17,28.21,1660216.0,25.9095,25.9279,25.8911,25.9279,1660216.0
2016-09-27 11:40:00,28.2,28.22,28.18,28.19,1619496.0,25.9187,25.937,25.9003,25.9095,1619496.0
2016-09-27 11:50:00,28.19,28.21,28.19,28.19,798420.0,25.9095,25.9279,25.9095,25.9095,798420.0
2016-09-27 12:00:00,28.19,28.21,28.16,28.17,1717476.0,25.9095,25.9279,25.8819,25.8911,1717476.0
2016-09-27 12:10:00,28.17,28.18,28.15,28.17,1000940.0,25.8911,25.9003,25.8727,25.8911,1000940.0
2016-09-27 12:20:00,28.17,28.25,28.16,28.21,2694264.0,25.8911,25.9646,25.8819,25.9279,2694264.0
2016-09-27 12:30:00,28.21,28.23,28.19,28.21,1253584.0,25.9279,25.9462,25.9095,25.9279,1253584.0
2016-09-27 12:40:00,28.21,28.22,28.18,28.19,861268.0,25.9279,25.937,25.9003,25.9095,861268.0
2016-09-27 12:50:00,28.19,28.23,28.18,28.22,843920.0,25.9095,25.9462,25.9003,25.937,843920.0
2016-09-27 13:00:00,28.22,28.24,28.19,28.2,1271960.0,25.937,25.9554,25.9095,25.9187,1271960.0
2016-09-27 13:10:00,28.2,28.21,28.17,28.2,1086612.0,25.9187,25.9279,25.8911,25.9187,1086612.0
2016-09-27 13:20:00,28.19,28.21,28.18,28.2,1211528.0,25.9095,25.9279,25.9003,25.9187,1211528.0
2016-09-27 13:30:00,28.2,28.21,28.19,28.2,737004.0,25.9187,25.9279,25.9095,25.9187,737004.0
2016-09-27 13:40:00,28.2,28.23,28.19,28.21,1001396.0,25.9187,25.9462,25.9095,25.9279,1001396.0
2016-09-27 13:50:00,28.21,28.23,28.21,28.22,1097392.0,25.9279,25.9462,25.9279,25.937,1097392.0
2016-09-27 14:00:00,28.21,28.24,28.2,28.21,1140156.0,25.9279,25.9554,25.9187,25.9279,1140156.0
2016-09-27 14:10:00,28.21,28.24,28.21,28.24,1173716.0,25.9279,25.9554,25.9279,25.9554,1173716.0
2016-09-27 14:20:00,28.24,28.28,28.23,28.27,2108616.0,25.9554,25.9922,25.9462,25.983,2108616.0
2016-09-27 14:30:00,28.27,28.28,28.25,28.25,1283540.0,25.983,25.9922,25.9646,25.9646,1283540.0
2016-09-27 14:40:00,28.25,28.26,28.24,28.25,1116024.0,25.9646,25.9738,25.9554,25.9646,1116024.0
2016-09-27 14:50:00,28.24,28.25,28.22,28.24,1559688.0,25.9554,25.9646,25.937,25.9554,1559688.0
2016-09-27 15:00:00,28.24,28.28,28.23,28.27,1330136.0,25.9554,25.9922,25.9462,25.983,1330136.0
2016-09-27 15:10:00,28.27,28.28,28.25,28.27,1607884.0,25.983,25.9922,25.9646,25.983,1607884.0
2016-09-27 15:20:00,28.27,28.28,28.24,28.26,1733228.0,25.983,25.9922,25.9554,25.9738,1733228.0
2016-09-27 15:30:00,28.26,28.27,28.24,28.26,1969956.0,25.9738,25.983,25.9554,25.9738,1969956.0
2016-09-27 15:40:00,28.27,28.3,28.25,28.28,2816296.0,25.983,26.0106,25.9646,25.9922,2816296.0
2016-09-27 15:50:00,28.28,28.3,28.25,28.28,4057596.0,25.9922,26.0106,25.9646,25.9922,4057596.0
2016-09-28 09:30:00,28.42,28.56,28.41,28.55,9462448.0,26.1209,26.2495,26.1117,26.2403,9462448.0
2016-09-28 09:40:00,28.55,28.6,28.53,28.59,6589872.0,26.2403,26.2863,26.222,26.2771,6589872.0
2016-09-28 09:50:00,28.6,28.61,28.57,28.61,4673804.0,26.2863,26.2955,26.2587,26.2955,4673804.0
2016-09-28 10:00:00,28.61,28.66,28.57,28.58,5989324.0,26.2955,26.3415,26.2587,26.2679,5989324.0
2016-09-28 10:10:00,28.58,28.59,28.53,28.58,5492388.0,26.2679,26.2771,26.222,26.2679,5492388.0
2016-09-28 10:20:00,28.58,28.6,28.51,28.59,3336932.0,26.2679,26.2863,26.2036,26.2771,3336932.0
2016-09-28 10:30:00,28.59,28.61,28.52,28.53,3566640.0,26.2771,26.2955,26.2128,26.222,3566640.0
2016-09-28 10:40:00,28.53,28.55,28.46,28.46,3233984.0,26.222,26.2403,26.1576,26.1576,3233984.0
2016-09-28 10:50:00,28.46,28.53,28.43,28.46,4053424.0,26.1576,26.222,26.1301,26.1576,4053424.0
2016-09-28 11:00:00,28.46,28.49,28.41,28.44,3226288.0,26.1576,26.1852,26.1117,26.1392,3226288.0
2016-09-28 11:10:00,28.44,28.46,28.41,28.45,3458720.0,26.1392,26.1576,26.1117,26.1484,3458720.0
2016-09-28 11:20:00,28.45,28.46,28.4,28.44,1908216.0,26.1484,26.1576,26.1025,26.1392,1908216.0
2016-09-28 11:30:00,28.44,28.45,28.39,28.43,2451568.0,26.1392,26.1484,26.0933,26.1301,2451568.0
2016-09-28 11:40:00,28.43,28.46,28.43,28.45,2011400.0,26.1301,26.1576,26.1301,26.1484,2011400.0
2016-09-28 11:50:00,28.45,28.46,28.43,28.45,1563304.0,26.1484,26.1576,26.1301,26.1484,1563304.0
2016-09-28 12:00:00,28.45,28.45,28.4,28.4,1467720.0,26.1484,26.1484,26.1025,26.1025,1467720.0
2016-09-28 12:10:00,28.4,28.45,28.38,28.41,1963192.0,26.1025,26.1484,26.0841,26.1117,1963192.0
2016-09-28 12:20:00,28.41,28.42,28.4,28.41,921976.0,26.1117,26.1209,26.1025,26.1117,921976.0
2016-09-28 12:30:00,28.42,28.42,28.36,28.38,1718956.0,26.1209,26.1209,26.0657,26.0841,1718956.0
2016-09-28 12:40:00,28.38,28.42,28.37,28.41,1490712.0,26.0841,26.1209,26.0749,26.1117,1490712.0
2016-09-28 12:50:00,28.41,28.42,28.39,28.4,1010900.0,26.1117,26.1209,26.0933,26.1025,1010900.0
2016-09-28 13:00:00,28.39,28.43,28.38,28.41,1409236.0,26.0933,26.1301,26.0841,26.1117,1409236.0
2016-09-28 13:10:00,28.41,28.41,28.38,28.39,836776.0,26.1117,26.1117,26.0841,26.0933,836776.0
2016-09-28 13:20:00,28.39,28.44,28.39,28.43,1342836.0,26.0933,26.1392,26.0933,26.1301,1342836.0
2016-09-28 13:30:00,28.43,28.5,28.43,28.5,2440900.0,26.1301,26.1944,26.1301,26.1944,2440900.0
2016-09-28 13:40:00,28.5,28.52,28.48,28.48,1983120.0,26.1944,26.2128,26.176,26.176,1983120.0
2016-09-28 13:50:00,28.49,28.5,28.47,28.48,1031604.0,26.1852,26.1944,26.1668,26.176,1031604.0
2016-09-28 14:00:00,28.48,28.48,28.46,28.47,1146052.0,26.176,26.176,26.1576,26.1668,1146052.0
2016-09-28 14:10:00,28.47,28.52,28.47,28.5,2352236.0,26.1668,26.2128,26.1668,26.1944,2352236.0
2016-09-28 14:20:00,28.5,28.51,28.47,28.5,1864836.0,26.1944,26.2036,26.1668,26.1944,1864836.0
2016-09-28 14:30:00,28.5,28.5,28.46,28.48,1584196.0,26.1944,26.1944,26.1576,26.176,1584196.0
2016-09-28 14:40:00,28.48,28.52,28.47,28.51,1692956.0,26.176,26.2128,26.1668,26.2036,1692956.0
2016-09-28 14:50:00,28.51,28.53,28.51,28.52,1701408.0,26.2036,26.222,26.2036,26.2128,1701408.0
2016-09-28 15:00:00,28.52,28.52,28.5,28.5,1546320.0,26.2128,26.2128,26.1944,26.1944,1546320.0
2016-09-28 15:10:00,28.5,28.52,28.5,28.52,1419764.0,26.1944,26.2128,26.1944,26.2128,1419764.0
2016-09-28 15:20:00,28.52,28.54,28.5,28.5,2674288.0,26.2128,26.2312,26.1944,26.1944,2674288.0
2016-09-28 15:30:00,28.5,28.51,28.46,28.49,2237120.0,26.1944,26.2036,26.1576,26.1852,2237120.0
2016-09-28 15:40:00,28.49,28.52,28.48,28.5,1986800.0,26.1852,26.2128,26.176,26.1944,1986800.0
2016-09-28 15:50:00,28.5,28.51,28.48,28.49,4063464.0,26.1944,26.2036,26.176,26.1852,4063464.0
2016-09-29 09:30:00,28.3,28.45,28.28,28.35,6079288.0,26.0106,26.1484,25.9922,26.0565,6079288.0
2016-09-29 09:40:00,28.35,28.4,28.26,28.27,3821688.0,26.0565,26.1025,25.9738,25.983,3821688.0
2016-09-29 09:50:00,28.27,28.3,28.25,28.29,3753692.0,25.983,26.0106,25.9646,26.0014,3753692.0
2016-09-29 10:00:00,28.28,28.3,28.18,28.21,7409424.0,25.9922,26.0106,25.9003,25.9279,7409424.0
2016-09-29 10:10:00,28.21,28.23,28.11,28.19,8297300.0,25.9279,25.9462,25.8359,25.9095,8297300.0
2016-09-29 10:20:00,28.19,28.24,28.16,28.22,3528056.0,25.9095,25.9554,25.8819,25.937,3528056.0
2016-09-29 10:30:00,28.22,28.22,28.12,28.16,3936704.0,25.937,25.937,25.8451,25.8819,3936704.0
2016-09-29 10:40:00,28.16,28.18,28.11,28.13,3150468.0,25.8819,25.9003,25.8359,25.8543,3150468.0
2016-09-29 10:50:00,28.14,28.15,28.11,28.11,2781488.0,25.8635,25.8727,25.8359,25.8359,2781488.0
2016-09-29 11:00:00,28.11,28.17,28.1,28.12,2969648.0,25.8359,25.8911,25.8268,25.8451,2969648.0
2016-09-29 11:10:00,28.12,28.12,28.05,28.09,4674452.0,25.8451,25.8451,25.7808,25.8176,4674452.0
2016-09-29 11:20:00,28.09,28.1,28.06,28.09,2381456.0,25.8176,25.8268,25.79,25.8176,2381456.0
2016-09-29 11:30:00,28.09,28.11,28.08,28.1,2065032.0,25.8176,25.8359,25.8084,25.8268,2065032.0
2016-09-29 11:40:00,28.1,28.11,28.08,28.11,1910352.0,25.8268,25.8359,25.8084,25.8359,1910352.0
2016-09-29 11:50:00,28.11,28.16,28.1,28.16,1520788.0,25.8359,25.8819,25.8268,25.8819,1520788.0
2016-09-29 12:00:00,28.16,28.23,28.14,28.22,2665204.0,25.8819,25.9462,25.8635,25.937,2665204.0
2016-09-29 12:10:00,28.22,28.23,28.18,28.19,1761580.0,25.937,25.9462,25.9003,25.9095,1761580.0
2016-09-29 12:20:00,28.19,28.26,28.18,28.23,1893028.0,25.9095,25.9738,25.9003,25.9462,1893028.0
2016-09-29 12:30:00,28.23,28.24,28.2,28.21,1438188.0,25.9462,25.9554,25.9187,25.9279,1438188.0
2016-09-29 12:40:00,28.21,28.21,28.08,28.08,3141892.0,25.9279,25.9279,25.8084,25.8084,3141892.0
2016-09-29 12:50:00,28.08,28.11,28.04,28.09,4769376.0,25.8084,25.8359,25.7716,25.8176,4769376.0
2016-09-29 13:00:00,28.09,28.09,28.01,28.04,3713220.0,25.8176,25.8176,25.744,25.7716,3713220.0
2016-09-29 13:10:00,28.04,28.09,28.03,28.06,3276560.0,25.7716,25.8176,25.7624,25.79,3276560.0
2016-09-29 13:20:00,28.06,28.08,28.04,28.05,1844488.0,25.79,25.8084,25.7716,25.7808,1844488.0
2016-09-29 13:30:00,28.05,28.07,28.03,28.05,1647848.0,25.7808,25.7992,25.7624,25.7808,1647848.0
2016-09-29 13:40:00,28.04,28.05,27.99,28.01,3895004.0,25.7716,25.7808,25.7257,25.744,3895004.0
2016-09-29 13:50:00,28.0,28.01,27.95,28.0,3662284.0,25.7348,25.744,25.6889,25.7348,3662284.0
2016-09-29 14:00:00,28.0,28.05,27.98,28.02,2534340.0,25.7348,25.7808,25.7165,25.7532,2534340.0
2016-09-29 14:10:00,28.02,28.06,27.99,28.05,2157896.0,25.7532,25.79,25.7257,25.7808,2157896.0
2016-09-29 14:20:00,28.05,28.09,28.03,28.08,2139116.0,25.7808,25.8176,25.7624,25.8084,2139116.0
2016-09-29 14:30:00,28.08,28.1,28.06,28.07,3033020.0,25.8084,25.8268,25.79,25.7992,3033020.0
2016-09-29 14:40:00,28.07,28.07,28.04,28.06,2621632.0,25.7992,25.7992,25.7716,25.79,2621632.0
2016-09-29 14:50:00,28.07,28.08,28.04,28.05,2119044.0,25.7992,25.8084,25.7716,25.7808,2119044.0
2016-09-29 15:00:00,28.04,28.07,28.03,28.07,2681800.0,25.7716,25.7992,25.7624,25.7992,2681800.0
2016-09-29 15:10:00,28.07,28.09,28.04,28.07,2594672.0,25.7992,25.8176,25.7716,25.7992,2594672.0
2016-09-29 15:20:00,28.07,28.14,28.04,28.13,3321984.0,25.7992,25.8635,25.7716,25.8543,3321984.0
2016-09-29 15:30:00,28.13,28.15,28.1,28.15,3176880.0,25.8543,25.8727,25.8268,25.8727,3176880.0
2016-09-29 15:40:00,28.14,28.15,28.08,28.09,3126832.0,25.8635,25.8727,25.8084,25.8176,3126832.0
2016-09-29 15:50:00,28.09,28.1,28.03,28.05,6717260.0,25.8176,25.8268,25.7624,25.7808,6717260.0
2016-09-30 09:30:00,28.12,28.28,28.11,28.23,8726960.0,25.8451,25.9922,25.8359,25.9462,8726960.0
2016-09-30 09:40:00,28.23,28.31,28.23,28.25,5266596.0,25.9462,26.0198,25.9462,25.9646,5266596.0
2016-09-30 09:50:00,28.25,28.28,28.19,28.21,4800216.0,25.9646,25.9922,25.9095,25.9279,4800216.0
2016-09-30 10:00:00,28.21,28.23,28.17,28.2,3835900.0,25.9279,25.9462,25.8911,25.9187,3835900.0
2016-09-30 10:10:00,28.19,28.2,28.01,28.02,6296384.0,25.9095,25.9187,25.744,25.7532,6296384.0
2016-09-30 10:20:00,28.02,28.07,27.95,28.07,7587568.0,25.7532,25.7992,25.6889,25.7992,7587568.0
2016-09-30 10:30:00,28.07,28.1,28.02,28.03,3474232.0,25.7992,25.8268,25.7532,25.7624,3474232.0
2016-09-30 10:40:00,28.03,28.09,28.03,28.09,2768232.0,25.7624,25.8176,25.7624,25.8176,2768232.0
2016-09-30 10:50:00,28.09,28.15,28.09,28.14,2373528.0,25.8176,25.8727,25.8176,25.8635,2373528.0
2016-09-30 11:00:00,28.14,28.22,28.13,28.19,4023624.0,25.8635,25.937,25.8543,25.9095,4023624.0
2016-09-30 11:10:00,28.19,28.23,28.15,28.19,3379436.0,25.9095,25.9462,25.8727,25.9095,3379436.0
2016-09-30 11:20:00,28.19,28.21,28.17,28.2,2261040.0,25.9095,25.9279,25.8911,25.9187,2261040.0
2016-09-30 11:30:00,28.2,28.23,28.18,28.18,2349464.0,25.9187,25.9462,25.9003,25.9003,2349464.0
2016-09-30 11:40:00,28.18,28.21,28.18,28.21,1954892.0,25.9003,25.9279,25.9003,25.9279,1954892.0
2016-09-30 11:50:00,28.21,28.23,28.19,28.2,2734200.0,25.9279,25.9462,25.9095,25.9187,2734200.0
2016-09-30 12:00:00,28.2,28.24,28.2,28.24,1594640.0,25.9187,25.9554,25.9187,25.9554,1594640.0
2016-09-30 12:10:00,28.23,28.27,28.23,28.27,2624616.0,25.9462,25.983,25.9462,25.983,2624616.0
2016-09-30 12:20:00,28.27,28.28,28.26,28.27,1668204.0,25.983,25.9922,25.9738,25.983,1668204.0
2016-09-30 12:30:00,28.27,28.28,28.24,28.25,1905160.0,25.983,25.9922,25.9554,25.9646,1905160.0
2016-09-30 12:40:00,28.25,28.26,28.22,28.25,1350100.0,25.9646,25.9738,25.937,25.9646,1350100.0
2016-09-30 12:50:00,28.25,28.26,28.23,28.25,1216852.0,25.9646,25.9738,25.9462,25.9646,1216852.0
2016-09-30 13:00:00,28.25,28.27,28.23,28.24,1147408.0,25.9646,25.983,25.9462,25.9554,1147408.0
2016-09-30 13:10:00,28.24,28.25,28.23,28.24,1046764.0,25.9554,25.9646,25.9462,25.9554,1046764.0
2016-09-30 13:20:00,28.25,28.25,28.24,28.24,1055116.0,25.9646,25.9646,25.9554,25.9554,1055116.0
2016-09-30 13:30:00,28.25,28.26,28.24,28.26,1258496.0,25.9646,25.9738,25.9554,25.9738,1258496.0
2016-09-30 13:40:00,28.26,28.28,28.25,28.27,1430592.0,25.9738,25.9922,25.9646,25.983,1430592.0
2016-09-30 13:50:00,28.27,28.31,28.27,28.3,2073732.0,25.983,26.0198,25.983,26.0106,2073732.0
2016-09-30 14:00:00,28.3,28.32,28.29,28.29,1549588.0,26.0106,26.029,26.0014,26.0014,1549588.0
2016-09-30 14:10:00,28.29,28.29,28.27,28.28,1472992.0,26.0014,26.0014,25.983,25.9922,1472992.0
2016-09-30 14:20:00,28.28,28.3,28.27,28.28,1305000.0,25.9922,26.0106,25.983,25.9922,1305000.0
2016-09-30 14:30:00,28.28,28.29,28.27,28.29,1094888.0,25.9922,26.0014,25.983,26.0014,1094888.0
2016-09-30 14:40:00,28.29,28.31,28.28,28.3,1214744.0,26.0014,26.0198,25.9922,26.0106,1214744.0
2016-09-30 14:50:00,28.29,28.32,28.28,28.31,1957260.0,26.0014,26.029,25.9922,26.0198,1957260.0
2016-09-30 15:00:00,28.31,28.34,28.3,28.33,1988724.0,26.0198,26.0473,26.0106,26.0381,1988724.0
2016-09-30 15:10:00,28.33,28.34,28.31,28.32,1805108.0,26.0381,26.0473,26.0198,26.029,1805108.0
2016-09-30 15:20:00,28.33,28.34,28.28,28.29,2503260.0,26.0381,26.0473,25.9922,26.0014,2503260.0
2016-09-30 15:30:00,28.29,28.31,28.25,28.27,2583404.0,26.0014,26.0198,25.9646,25.983,2583404.0
2016-09-30 15:40:00,28.27,28.27,28.23,28.25,3503536.0,25.983,25.983,25.9462,25.9646,3503536.0
2016-09-30 15:50:00,28.25,28.28,28.23,28.26,10832612.0,25.9646,25.9922,25.9462,25.9738,10832612.0
2016-10-03 09:30:00,28.18,28.25,28.15,28.19,5805732.0,25.9003,25.9646,25.8727,25.9095,5805732.0
2016-10-03 09:40:00,28.2,28.2,28.09,28.11,4027656.0,25.9187,25.9187,25.8176,25.8359,4027656.0
2016-10-03 09:50:00,28.11,28.13,28.08,28.12,2851080.0,25.8359,25.8543,25.8084,25.8451,2851080.0
2016-10-03 10:00:00,28.12,28.16,28.11,28.15,2650520.0,25.8451,25.8819,25.8359,25.8727,2650520.0
2016-10-03 10:10:00,28.15,28.18,28.14,28.15,1788004.0,25.8727,25.9003,25.8635,25.8727,1788004.0
2016-10-03 10:20:00,28.15,28.16,28.11,28.12,1614640.0,25.8727,25.8819,25.8359,25.8451,1614640.0
2016-10-03 10:30:00,28.12,28.2,28.11,28.19,1749340.0,25.8451,25.9187,25.8359,25.9095,1749340.0
2016-10-03 10:40:00,28.19,28.25,28.18,28.25,2624904.0,25.9095,25.9646,25.9003,25.9646,2624904.0
2016-10-03 10:50:00,28.25,28.26,28.23,28.24,2003704.0,25.9646,25.9738,25.9462,25.9554,2003704.0
2016-10-03 11:00:00,28.24,28.24,28.21,28.22,1026080.0,25.9554,25.9554,25.9279,25.937,1026080.0
2016-10-03 11:10:00,28.22,28.25,28.21,28.23,1424284.0,25.937,25.9646,25.9279,25.9462,1424284.0
2016-10-03 11:20:00,28.22,28.23,28.21,28.22,720120.0,25.937,25.9462,25.9279,25.937,720120.0
2016-10-03 11:30:00,28.22,28.23,28.18,28.19,1012552.0,25.937,25.9462,25.9003,25.9095,1012552.0
2016-10-03 11:40:00,28.19,28.2,28.16,28.16,1019972.0,25.9095,25.9187,25.8819,25.8819,1019972.0
2016-10-03 11:50:00,28.16,28.17,28.11,28.14,1967112.0,25.8819,25.8911,25.8359,25.8635,1967112.0
2016-10-03 12:00:00,28.14,28.19,28.14,28.18,1119948.0,25.8635,25.9095,25.8635,25.9003,1119948.0
2016-10-03 12:10:00,28.18,28.2,28.17,28.19,1080920.0,25.9003,25.9187,25.8911,25.9095,1080920.0
2016-10-03 12:20:00,28.19,28.19,28.16,28.17,1230448.0,25.9095,25.9095,25.8819,25.8911,1230448.0
2016-10-03 12:30:00,28.17,28.18,28.13,28.16,1740532.0,25.8911,25.9003,25.8543,25.8819,1740532.0
2016-10-03 12:40:00,28.16,28.17,28.14,28.15,977780.0,25.8819,25.8911,25.8635,25.8727,977780.0
2016-10-03 12:50:00,28.15,28.16,28.13,28.16,1224688.0,25.8727,25.8819,25.8543,25.8819,1224688.0
2016-10-03 13:00:00,28.15,28.16,28.13,28.14,899896.0,25.8727,25.8819,25.8543,25.8635,899896.0
2016-10-03 13:10:00,28.14,28.14,28.11,28.13,1432296.0,25.8635,25.8635,25.8359,25.8543,1432296.0
2016-10-03 13:20:00,28.13,28.15,28.12,28.14,1153968.0,25.8543,25.8727,25.8451,25.8635,1153968.0
2016-10-03 13:30:00,28.14,28.15,28.13,28.14,1096820.0,25.8635,25.8727,25.8543,25.8635,1096820.0
2016-10-03 13:40:00,28.14,28.15,28.1,28.11,1527368.0,25.8635,25.8727,25.8268,25.8359,1527368.0
2016-10-03 13:50:00,28.1,28.11,28.09,28.09,1508876.0,25.8268,25.8359,25.8176,25.8176,1508876.0
2016-10-03 14:00:00,28.09,28.12,28.09,28.11,1735892.0,25.8176,25.8451,25.8176,25.8359,1735892.0
2016-10-03 14:10:00,28.11,28.13,28.1,28.11,1014676.0,25.8359,25.8543,25.8268,25.8359,1014676.0
2016-10-03 14:20:00,28.11,28.15,28.11,28.13,1732224.0,25.8359,25.8727,25.8359,25.8543,1732224.0
2016-10-03 14:30:00,28.13,28.13,28.1,28.11,1272180.0,25.8543,25.8543,25.8268,25.8359,1272180.0
2016-10-03 14:40:00,28.11,28.11,28.09,28.1,1269148.0,25.8359,25.8359,25.8176,25.8268,1269148.0
2016-10-03 14:50:00,28.1,28.1,28.07,28.1,2481304.0,25.8268,25.8268,25.7992,25.8268,2481304.0
2016-10-03 15:00:00,28.1,28.13,28.1,28.11,1749064.0,25.8268,25.8543,25.8268,25.8359,1749064.0
2016-10-03 15:10:00,28.11,28.13,28.1,28.12,1468132.0,25.8359,25.8543,25.8268,25.8451,1468132.0
2016-10-03 15:20:00,28.12,28.13,28.11,28.13,1568360.0,25.8451,25.8543,25.8359,25.8543,1568360.0
2016-10-03 15:30:00,28.13,28.15,28.13,28.15,2556732.0,25.8543,25.8727,25.8543,25.8727,2556732.0
2016-10-03 15:40:00,28.14,28.18,28.14,28.14,3258264.0,25.8635,25.9003,25.8635,25.8635,3258264.0
2016-10-03 15:50:00,28.14,28.15,28.11,28.13,4250132.0,25.8635,25.8727,25.8359,25.8543,4250132.0
2016-10-04 09:30:00,28.25,28.47,28.25,28.45,10211752.0,25.9646,26.1668,25.9646,26.1484,10211752.0
2016-10-04 09:40:00,28.45,28.56,28.45,28.54,7927256.0,26.1484,26.2495,26.1484,26.2312,7927256.0
2016-10-04 09:50:00,28.54,28.58,28.52,28.56,4949292.0,26.2312,26.2679,26.2128,26.2495,4949292.0
2016-10-04 10:00:00,28.56,28.56,28.49,28.5,3943444.0,26.2495,26.2495,26.1852,26.1944,3943444.0
2016-10-04 10:10:00,28.5,28.51,28.43,28.46,3927188.0,26.1944,26.2036,26.1301,26.1576,3927188.0
2016-10-04 10:20:00,28.46,28.56,28.45,28.54,3963216.0,26.1576,26.2495,26.1484,26.2312,3963216.0
2016-10-04 10:30:00,28.54,28.54,28.5,28.53,2368012.0,26.2312,26.2312,26.1944,26.222,2368012.0
2016-10-04 10:40:00,28.53,28.58,28.53,28.56,3262008.0,26.222,26.2679,26.222,26.2495,3262008.0
2016-10-04 10:50:00,28.56,28.58,28.5,28.51,2436368.0,26.2495,26.2679,26.1944,26.2036,2436368.0
2016-10-04 11:00:00,28.51,28.52,28.36,28.42,5176888.0,26.2036,26.2128,26.0657,26.1209,5176888.0
2016-10-04 11:10:00,28.42,28.43,28.34,28.4,3369448.0,26.1209,26.1301,26.0473,26.1025,3369448.0
2016-10-04 11:20:00,28.4,28.43,28.38,28.42,2272184.0,26.1025,26.1301,26.0841,26.1209,2272184.0
2016-10-04 11:30:00,28.42,28.47,28.39,28.39,2183032.0,26.1209,26.1668,26.0933,26.0933,2183032.0
2016-10-04 11:40:00,28.39,28.43,28.36,28.4,2197796.0,26.0933,26.1301,26.0657,26.1025,2197796.0
2016-10-04 11:50:00,28.4,28.42,28.33,28.35,2336104.0,26.1025,26.1209,26.0381,26.0565,2336104.0
2016-10-04 12:00:00,28.35,28.36,28.31,28.33,2113072.0,26.0565,26.0657,26.0198,26.0381,2113072.0
2016-10-04 12:10:00,28.33,28.37,28.31,28.35,1890580.0,26.0381,26.0749,26.0198,26.0565,1890580.0
2016-10-04 12:20:00,28.35,28.36,28.32,28.34,1125636.0,26.0565,26.0657,26.029,26.0473,1125636.0
2016-10-04 12:30:00,28.34,28.38,28.32,28.36,2204104.0,26.0473,26.0841,26.029,26.0657,2204104.0
2016-10-04 12:40:00,28.36,28.38,28.33,28.34,1477004.0,26.0657,26.0841,26.0381,26.0473,1477004.0
2016-10-04 12:50:00,28.34,28.35,28.27,28.28,1895516.0,26.0473,26.0565,25.983,25.9922,1895516.0
2016-10-04 13:00:00,28.28,28.3,28.25,28.25,1777296.0,25.9922,26.0106,25.9646,25.9646,1777296.0
2016-10-04 13:10:00,28.25,28.27,28.23,28.24,1637564.0,25.9646,25.983,25.9462,25.9554,1637564.0
2016-10-04 13:20:00,28.25,28.27,28.18,28.23,2793500.0,25.9646,25.983,25.9003,25.9462,2793500.0
2016-10-04 13:30:00,28.23,28.25,28.22,28.25,1532220.0,25.9462,25.9646,25.937,25.9646,1532220.0
2016-10-04 13:40:00,28.25,28.25,28.21,28.25,1214396.0,25.9646,25.9646,25.9279,25.9646,1214396.0
2016-10-04 13:50:00,28.25,28.25,28.18,28.2,1461800.0,25.9646,25.9646,25.9003,25.9187,1461800.0
2016-10-04 14:00:00,28.2,28.26,28.19,28.25,1645436.0,25.9187,25.9738,25.9095,25.9646,1645436.0
2016-10-04 14:10:00,28.25,28.3,28.25,28.28,2250604.0,25.9646,26.0106,25.9646,25.9922,2250604.0
2016-10-04 14:20:00,28.28,28.29,28.25,28.26,1552124.0,25.9922,26.0014,25.9646,25.9738,1552124.0
2016-10-04 14:30:00,28.26,28.28,28.24,28.27,1209520.0,25.9738,25.9922,25.9554,25.983,1209520.0
2016-10-04 14:40:00,28.26,28.27,28.22,28.22,1173588.0,25.9738,25.983,25.937,25.937,1173588.0
2016-10-04 14:50:00,28.23,28.23,28.17,28.17,1883552.0,25.9462,25.9462,25.8911,25.8911,1883552.0
2016-10-04 15:00:00,28.17,28.22,28.16,28.18,2091012.0,25.8911,25.937,25.8819,25.9003,2091012.0
2016-10-04 15:10:00,28.18,28.23,28.18,28.23,1486644.0,25.9003,25.9462,25.9003,25.9462,1486644.0
2016-10-04 15:20:00,28.23,28.27,28.21,28.27,2218804.0,25.9462,25.983,25.9279,25.983,2218804.0
2016-10-04 15:30:00,28.27,28.28,28.24,28.26,2257448.0,25.983,25.9922,25.9554,25.9738,2257448.0
2016-10-04 15:40:00,28.26,28.29,28.25,28.26,2800116.0,25.9738,26.0014,25.9646,25.9738,2800116.0
2016-10-04 15:50:00,28.26,28.27,28.23,28.25,3882732.0,25.9738,25.983,25.9462,25.9646,3882732.0
2016-10-05 09:30:00,28.35,28.42,28.23,28.25,7157448.0,26.0565,26.1209,25.9462,25.9646,7157448.0
2016-10-05 09:40:00,28.24,28.31,28.21,28.29,3769380.0,25.9554,26.0198,25.9279,26.0014,3769380.0
2016-10-05 09:50:00,28.3,28.33,28.29,28.32,2189300.0,26.0106,26.0381,26.0014,26.029,2189300.0
2016-10-05 10:00:00,28.33,28.37,28.3,28.35,2437508.0,26.0381,26.0749,26.0106,26.0565,2437508.0
2016-10-05 10:10:00,28.35,28.35,28.31,28.33,2203388.0,26.0565,26.0565,26.0198,26.0381,2203388.0
2016-10-05 10:20:00,28.33,28.33,28.25,28.29,3070596.0,26.0381,26.0381,25.9646,26.0014,3070596.0
2016-10-05 10:30:00,28.28,28.3,28.23,28.28,2695884.0,25.9922,26.0106,25.9462,25.9922,2695884.0
2016-10-05 10:40:00,28.28,28.29,28.17,28.17,2937768.0,25.9922,26.0014,25.8911,25.8911,2937768.0
2016-10-05 10:50:00,28.18,28.24,28.17,28.23,2165080.0,25.9003,25.9554,25.8911,25.9462,2165080.0
2016-10-05 11:00:00,28.23,28.25,28.22,28.25,1385576.0,25.9462,25.9646,25.937,25.9646,1385576.0
2016-10-05 11:10:00,28.25,28.27,28.24,28.25,1264560.0,25.9646,25.983,25.9554,25.9646,1264560.0
2016-10-05 11:20:00,28.25,28.25,28.23,28.24,1016912.0,25.9646,25.9646,25.9462,25.9554,1016912.0
2016-10-05 11:30:00,28.24,28.28,28.24,28.27,1080020.0,25.9554,25.9922,25.9554,25.983,1080020.0
2016-10-05 11:40:00,28.27,28.28,28.25,28.27,1265240.0,25.983,25.9922,25.9646,25.983,1265240.0
2016-10-05 11:50:00,28.27,28.27,28.24,28.26,1333900.0,25.983,25.983,25.9554,25.9738,1333900.0
2016-10-05 12:00:00,28.26,28.29,28.25,28.26,1518748.0,25.9738,26.0014,25.9646,25.9738,1518748.0
2016-10-05 12:10:00,28.26,28.28,28.25,28.28,767928.0,25.9738,25.9922,25.9646,25.9922,767928.0
2016-10-05 12:20:00,28.28,28.28,28.25,28.27,583908.0,25.9922,25.9922,25.9646,25.983,583908.0
2016-10-05 12:30:00,28.27,28.29,28.27,28.28,928124.0,25.983,26.0014,25.983,25.9922,928124.0
2016-10-05 12:40:00,28.28,28.28,28.27,28.28,651600.0,25.9922,25.9922,25.983,25.9922,651600.0
2016-10-05 12:50:00,28.28,28.29,28.27,28.27,776268.0,25.9922,26.0014,25.983,25.983,776268.0
2016-10-05 13:00:00,28.27,28.3,28.27,28.27,1122192.0,25.983,26.0106,25.983,25.983,1122192.0
2016-10-05 13:10:00,28.27,28.28,28.25,28.25,1015220.0,25.983,25.9922,25.9646,25.9646,1015220.0
2016-10-05 13:20:00,28.25,28.25,28.23,28.24,1579324.0,25.9646,25.9646,25.9462,25.9554,1579324.0
2016-10-05 13:30:00,28.24,28.25,28.22,28.24,1756944.0,25.9554,25.9646,25.937,25.9554,1756944.0
2016-10-05 13:40:00,28.24,28.31,28.24,28.28,2457164.0,25.9554,26.0198,25.9554,25.9922,2457164.0
2016-10-05 13:50:00,28.28,28.31,28.28,28.29,1579548.0,25.9922,26.0198,25.9922,26.0014,1579548.0
2016-10-05 14:00:00,28.29,28.29,28.27,28.27,960960.0,26.0014,26.0014,25.983,25.983,960960.0
2016-10-05 14:10:00,28.27,28.29,28.26,28.26,1141364.0,25.983,26.0014,25.9738,25.9738,1141364.0
2016-10-05 14:20:00,28.26,28.28,28.26,28.27,1124180.0,25.9738,25.9922,25.9738,25.983,1124180.0
2016-10-05 14:30:00,28.27,28.31,28.27,28.28,2289960.0,25.983,26.0198,25.983,25.9922,2289960.0
2016-10-05 14:40:00,28.28,28.32,28.27,28.3,2921212.0,25.9922,26.029,25.983,26.0106,2921212.0
2016-10-05 14:50:00,28.31,28.32,28.29,28.3,1447616.0,26.0198,26.029,26.0014,26.0106,1447616.0
2016-10-05 15:00:00,28.3,28.31,28.29,28.29,1029992.0,26.0106,26.0198,26.0014,26.0014,1029992.0
2016-10-05 15:10:00,28.29,28.3,28.25,28.26,1250416.0,26.0014,26.0106,25.9646,25.9738,1250416.0
2016-10-05 15:20:00,28.26,28.28,28.24,28.24,2189700.0,25.9738,25.9922,25.9554,25.9554,2189700.0
2016-10-05 15:30:00,28.24,28.25,28.23,28.25,1466436.0,25.9554,25.9646,25.9462,25.9646,1466436.0
2016-10-05 15:40:00,28.25,28.26,28.24,28.25,1659880.0,25.9646,25.9738,25.9554,25.9646,1659880.0
2016-10-05 15:50:00,28.25,28.27,28.24,28.26,3674576.0,25.9646,25.983,25.9554,25.9738,3674576.0
2016-10-06 09:30:00,28.42,28.51,28.39,28.49,10267976.0,26.1209,26.2036,26.0933,26.1852,10267976.0
2016-10-06 09:40:00,28.49,28.5,28.41,28.43,5650228.0,26.1852,26.1944,26.1117,26.1301,5650228.0
2016-10-06 09:50:00,28.43,28.43,28.34,28.39,4786600.0,26.1301,26.1301,26.0473,26.0933,4786600.0
2016-10-06 10:00:00,28.39,28.41,28.35,28.38,2883028.0,26.0933,26.1117,26.0565,26.0841,2883028.0
2016-10-06 10:10:00,28.37,28.44,28.37,28.43,3485516.0,26.0749,26.1392,26.0749,26.1301,3485516.0
2016-10-06 10:20:00,28.43,28.43,28.4,28.42,1772716.0,26.1301,26.1301,26.1025,26.1209,1772716.0
2016-10-06 10:30:00,28.42,28.42,28.36,28.38,2173340.0,26.1209,26.1209,26.0657,26.0841,2173340.0
2016-10-06 10:40:00,28.38,28.38,28.32,28.34,2491456.0,26.0841,26.0841,26.029,26.0473,2491456.0
2016-10-06 10:50:00,28.34,28.4,28.28,28.38,3885268.0,26.0473,26.1025,25.9922,26.0841,3885268.0
2016-10-06 11:00:00,28.38,28.38,28.33,28.33,1590228.0,26.0841,26.0841,26.0381,26.0381,1590228.0
2016-10-06 11:10:00,28.33,28.34,28.28,28.29,2311104.0,26.0381,26.0473,25.9922,26.0014,2311104.0
2016-10-06 11:20:00,28.29,28.34,28.29,28.34,1574896.0,26.0014,26.0473,26.0014,26.0473,1574896.0
2016-10-06 11:30:00,28.34,28.37,28.33,28.37,1203372.0,26.0473,26.0749,26.0381,26.0749,1203372.0
2016-10-06 11:40:00,28.37,28.48,28.36,28.46,2732868.0,26.0749,26.176,26.0657,26.1576,2732868.0
2016-10-06 11:50:00,28.46,28.5,28.46,28.48,3580304.0,26.1576,26.1944,26.1576,26.176,3580304.0
2016-10-06 12:00:00,28.48,28.5,28.46,28.47,3100676.0,26.176,26.1944,26.1576,26.1668,3100676.0
2016-10-06 12:10:00,28.47,28.5,28.46,28.49,2099792.0,26.1668,26.1944,26.1576,26.1852,2099792.0
2016-10-06 12:20:00,28.49,28.56,28.49,28.55,4702444.0,26.1852,26.2495,26.1852,26.2403,4702444.0
2016-10-06 12:30:00,28.55,28.57,28.51,28.51,2559708.0,26.2403,26.2587,26.2036,26.2036,2559708.0
2016-10-06 12:40:00,28.51,28.53,28.49,28.51,2102544.0,26.2036,26.222,26.1852,26.2036,2102544.0
2016-10-06 12:50:00,28.52,28.54,28.5,28.54,1409312.0,26.2128,26.2312,26.1944,26.2312,1409312.0
2016-10-06 13:00:00,28.53,28.55,28.53,28.54,1152192.0,26.222,26.2403,26.222,26.2312,1152192.0
2016-10-06 13:10:00,28.54,28.56,28.53,28.55,1406328.0,26.2312,26.2495,26.222,26.2403,1406328.0
2016-10-06 13:20:00,28.55,28.57,28.55,28.57,1642220.0,26.2403,26.2587,26.2403,26.2587,1642220.0
2016-10-06 13:30:00,28.57,28.58,28.54,28.55,2408176.0,26.2587,26.2679,26.2312,26.2403,2408176.0
2016-10-06 13:40:00,28.54,28.57,28.54,28.56,1451756.0,26.2312,26.2587,26.2312,26.2495,1451756.0
2016-10-06 13:50:00,28.56,28.58,28.55,28.57,1686356.0,26.2495,26.2679,26.2403,26.2587,1686356.0
2016-10-06 14:00:00,28.57,28.57,28.55,28.57,1540424.0,26.2587,26.2587,26.2403,26.2587,1540424.0
2016-10-06 14:10:00,28.57,28.57,28.55,28.56,1439828.0,26.2587,26.2587,26.2403,26.2495,1439828.0
2016-10-06 14:20:00,28.56,28.58,28.55,28.57,1257972.0,26.2495,26.2679,26.2403,26.2587,1257972.0
2016-10-06 14:30:00,28.57,28.59,28.57,28.58,1429112.0,26.2587,26.2771,26.2587,26.2679,1429112.0
2016-10-06 14:40:00,28.58,28.58,28.52,28.52,1824396.0,26.2679,26.2679,26.2128,26.2128,1824396.0
2016-10-06 14:50:00,28.52,28.55,28.51,28.54,1537872.0,26.2128,26.2403,26.2036,26.2312,1537872.0
2016-10-06 15:00:00,28.53,28.57,28.53,28.56,1241160.0,26.222,26.2587,26.222,26.2495,1241160.0
2016-10-06 15:10:00,28.56,28.57,28.52,28.53,1525664.0,26.2495,26.2587,26.2128,26.222,1525664.0
2016-10-06 15:20:00,28.53,28.54,28.51,28.52,1566784.0,26.222,26.2312,26.2036,26.2128,1566784.0
2016-10-06 15:30:00,28.52,28.53,28.5,28.52,1607720.0,26.2128,26.222,26.1944,26.2128,1607720.0
2016-10-06 15:40:00,28.52,28.53,28.48,28.49,2285804.0,26.2128,26.222,26.176,26.1852,2285804.0
2016-10-06 15:50:00,28.49,28.5,28.47,28.48,5609192.0,26.1852,26.1944,26.1668,26.176,5609192.0
2016-10-07 09:30:00,28.57,28.63,28.5,28.62,10117724.0,26.2587,26.3139,26.1944,26.3047,10117724.0
2016-10-07 09:40:00,28.62,28.64,28.46,28.46,5490808.0,26.3047,26.3231,26.1576,26.1576,5490808.0
2016-10-07 09:50:00,28.46,28.54,28.46,28.53,3273096.0,26.1576,26.2312,26.1576,26.222,3273096.0
2016-10-07 10:00:00,28.54,28.57,28.5,28.52,2899132.0,26.2312,26.2587,26.1944,26.2128,2899132.0
2016-10-07 10:10:00,28.52,28.57,28.51,28.52,2237072.0,26.2128,26.2587,26.2036,26.2128,2237072.0
2016-10-07 10:20:00,28.52,28.6,28.52,28.59,2769580.0,26.2128,26.2863,26.2128,26.2771,2769580.0
2016-10-07 10:30:00,28.59,28.59,28.53,28.56,1904372.0,26.2771,26.2771,26.222,26.2495,1904372.0
2016-10-07 10:40:00,28.56,28.57,28.52,28.54,1807216.0,26.2495,26.2587,26.2128,26.2312,1807216.0
2016-10-07 10:50:00,28.54,28.56,28.49,28.49,1778620.0,26.2312,26.2495,26.1852,26.1852,1778620.0
2016-10-07 11:00:00,28.49,28.52,28.48,28.52,2039328.0,26.1852,26.2128,26.176,26.2128,2039328.0
2016-10-07 11:10:00,28.52,28.54,28.5,28.54,1450332.0,26.2128,26.2312,26.1944,26.2312,1450332.0
2016-10-07 11:20:00,28.53,28.58,28.53,28.54,1679292.0,26.222,26.2679,26.222,26.2312,1679292.0
2016-10-07 11:30:00,28.54,28.54,28.46,28.47,2170072.0,26.2312,26.2312,26.1576,26.1668,2170072.0
2016-10-07 11:40:00,28.47,28.47,28.38,28.41,4189864.0,26.1668,26.1668,26.0841,26.1117,4189864.0
2016-10-07 11:50:00,28.41,28.45,28.39,28.43,2301240.0,26.1117,26.1484,26.0933,26.1301,2301240.0
2016-10-07 12:00:00,28.43,28.48,28.43,28.46,2213212.0,26.1301,26.176,26.1301,26.1576,2213212.0
2016-10-07 12:10:00,28.46,28.48,28.43,28.48,1135420.0,26.1576,26.176,26.1301,26.176,1135420.0
2016-10-07 12:20:00,28.48,28.48,28.45,28.47,1209020.0,26.176,26.176,26.1484,26.1668,1209020.0
2016-10-07 12:30:00,28.47,28.48,28.42,28.42,1246692.0,26.1668,26.176,26.1209,26.1209,1246692.0
2016-10-07 12:40:00,28.42,28.47,28.42,28.45,1257344.0,26.1209,26.1668,26.1209,26.1484,1257344.0
2016-10-07 12:50:00,28.45,28.49,28.44,28.49,1262568.0,26.1484,26.1852,26.1392,26.1852,1262568.0
2016-10-07 13:00:00,28.49,28.51,28.46,28.5,1872376.0,26.1852,26.2036,26.1576,26.1944,1872376.0
2016-10-07 13:10:00,28.5,28.5,28.47,28.48,734744.0,26.1944,26.1944,26.1668,26.176,734744.0
2016-10-07 13:20:00,28.48,28.52,28.46,28.51,1366896.0,26.176,26.2128,26.1576,26.2036,1366896.0
2016-10-07 13:30:00,28.51,28.55,28.51,28.55,2907176.0,26.2036,26.2403,26.2036,26.2403,2907176.0
2016-10-07 13:40:00,28.55,28.57,28.54,28.55,2083884.0,26.2403,26.2587,26.2312,26.2403,2083884.0
2016-10-07 13:50:00,28.55,28.56,28.54,28.55,1199364.0,26.2403,26.2495,26.2312,26.2403,1199364.0
2016-10-07 14:00:00,28.55,28.56,28.53,28.55,964472.0,26.2403,26.2495,26.222,26.2403,964472.0
2016-10-07 14:10:00,28.55,28.57,28.54,28.54,1561844.0,26.2403,26.2587,26.2312,26.2312,1561844.0
2016-10-07 14:20:00,28.54,28.56,28.53,28.54,1365220.0,26.2312,26.2495,26.222,26.2312,1365220.0
2016-10-07 14:30:00,28.54,28.58,28.54,28.55,1447028.0,26.2312,26.2679,26.2312,26.2403,1447028.0
2016-10-07 14:40:00,28.55,28.56,28.54,28.55,975216.0,26.2403,26.2495,26.2312,26.2403,975216.0
2016-10-07 14:50:00,28.55,28.56,28.54,28.54,1078496.0,26.2403,26.2495,26.2312,26.2312,1078496.0
2016-10-07 15:00:00,28.54,28.56,28.51,28.53,1492256.0,26.2312,26.2495,26.2036,26.222,1492256.0
2016-10-07 15:10:00,28.53,28.54,28.51,28.51,971716.0,26.222,26.2312,26.2036,26.2036,971716.0
2016-10-07 15:20:00,28.52,28.53,28.5,28.53,1525240.0,26.2128,26.222,26.1944,26.222,1525240.0
2016-10-07 15:30:00,28.53,28.54,28.51,28.52,1335532.0,26.222,26.2312,26.2036,26.2128,1335532.0
2016-10-07 15:40:00,28.52,28.53,28.5,28.52,1965528.0,26.2128,26.222,26.1944,26.2128,1965528.0
2016-10-07 15:50:00,28.52,28.54,28.51,28.51,5064004.0,26.2128,26.2312,26.2036,26.2036,5064004.0
2016-10-10 09:30:00,28.77,28.88,28.68,28.81,12296788.0,26.4426,26.5437,26.3598,26.4793,12296788.0
2016-10-10 09:40:00,28.81,28.91,28.8,28.9,6915584.0,26.4793,26.5712,26.4701,26.562,6915584.0
2016-10-10 09:50:00,28.91,28.99,28.89,28.96,7911692.0,26.5712,26.6448,26.5528,26.6172,7911692.0
2016-10-10 10:00:00,28.96,28.99,28.92,28.94,5329120.0,26.6172,26.6448,26.5804,26.5988,5329120.0
2016-10-10 10:10:00,28.94,28.97,28.93,28.96,2948244.0,26.5988,26.6264,26.5896,26.6172,2948244.0
2016-10-10 10:20:00,28.96,28.99,28.96,28.98,3456888.0,26.6172,26.6448,26.6172,26.6356,3456888.0
2016-10-10 10:30:00,28.99,29.03,28.98,29.02,7208456.0,26.6448,26.6815,26.6356,26.6723,7208456.0
2016-10-10 10:40:00,29.02,29.1,29.02,29.1,4703428.0,26.6723,26.7459,26.6723,26.7459,4703428.0
2016-10-10 10:50:00,29.1,29.11,29.06,29.07,3905844.0,26.7459,26.755,26.7091,26.7183,3905844.0
2016-10-10 11:00:00,29.07,29.08,29.04,29.06,3294520.0,26.7183,26.7275,26.6907,26.7091,3294520.0
2016-10-10 11:10:00,29.06,29.07,29.02,29.02,2080196.0,26.7091,26.7183,26.6723,26.6723,2080196.0
2016-10-10 11:20:00,29.03,29.04,29.02,29.03,2133536.0,26.6815,26.6907,26.6723,26.6815,2133536.0
2016-10-10 11:30:00,29.03,29.07,29.03,29.05,2249172.0,26.6815,26.7183,26.6815,26.6999,2249172.0
2016-10-10 11:40:00,29.05,29.08,29.04,29.08,1495012.0,26.6999,26.7275,26.6907,26.7275,1495012.0
2016-10-10 11:50:00,29.08,29.12,29.07,29.09,3041572.0,26.7275,26.7642,26.7183,26.7367,3041572.0
2016-10-10 12:00:00,29.09,29.1,29.04,29.08,2906440.0,26.7367,26.7459,26.6907,26.7275,2906440.0
2016-10-10 12:10:00,29.07,29.08,29.05,29.06,1272376.0,26.7183,26.7275,26.6999,26.7091,1272376.0
2016-10-10 12:20:00,29.06,29.07,29.04,29.05,1626084.0,26.7091,26.7183,26.6907,26.6999,1626084.0
2016-10-10 12:30:00,29.05,29.08,29.05,29.07,1263840.0,26.6999,26.7275,26.6999,26.7183,1263840.0
2016-10-10 12:40:00,29.07,29.07,29.04,29.07,1328420.0,26.7183,26.7183,26.6907,26.7183,1328420.0
2016-10-10 12:50:00,29.06,29.09,29.05,29.08,1409120.0,26.7091,26.7367,26.6999,26.7275,1409120.0
2016-10-10 13:00:00,29.08,29.12,29.07,29.12,2345548.0,26.7275,26.7642,26.7183,26.7642,2345548.0
2016-10-10 13:10:00,29.12,29.15,29.11,29.15,3179092.0,26.7642,26.7918,26.755,26.7918,3179092.0
2016-10-10 13:20:00,29.14,29.16,29.11,29.12,3098880.0,26.7826,26.801,26.755,26.7642,3098880.0
2016-10-10 13:30:00,29.12,29.13,29.1,29.11,1764344.0,26.7642,26.7734,26.7459,26.755,1764344.0
2016-10-10 13:40:00,29.11,29.13,29.1,29.12,1598768.0,26.755,26.7734,26.7459,26.7642,1598768.0
2016-10-10 13:50:00,29.13,29.14,29.11,29.13,1584740.0,26.7734,26.7826,26.755,26.7734,1584740.0
2016-10-10 14:00:00,29.13,29.15,29.12,29.15,1190904.0,26.7734,26.7918,26.7642,26.7918,1190904.0
2016-10-10 14:10:00,29.15,29.15,29.11,29.14,1582356.0,26.7918,26.7918,26.755,26.7826,1582356.0
2016-10-10 14:20:00,29.14,29.15,29.12,29.15,1303772.0,26.7826,26.7918,26.7642,26.7918,1303772.0
2016-10-10 14:30:00,29.15,29.17,29.14,29.16,2301028.0,26.7918,26.8102,26.7826,26.801,2301028.0
2016-10-10 14:40:00,29.16,29.18,29.15,29.18,2691696.0,26.801,26.8194,26.7918,26.8194,2691696.0
2016-10-10 14:50:00,29.18,29.19,29.15,29.15,1889796.0,26.8194,26.8286,26.7918,26.7918,1889796.0
2016-10-10 15:00:00,29.15,29.15,29.1,29.11,2443020.0,26.7918,26.7918,26.7459,26.755,2443020.0
2016-10-10 15:10:00,29.11,29.11,29.07,29.09,2422668.0,26.755,26.755,26.7183,26.7367,2422668.0
2016-10-10 15:20:00,29.09,29.11,29.05,29.08,3188168.0,26.7367,26.755,26.6999,26.7275,3188168.0
2016-10-10 15:30:00,29.08,29.08,29.03,29.03,2787408.0,26.7275,26.7275,26.6815,26.6815,2787408.0
2016-10-10 15:40:00,29.03,29.06,29.03,29.05,2432800.0,26.6815,26.7091,26.6815,26.6999,2432800.0
2016-10-10 15:50:00,29.04,29.05,29.0,29.01,7706180.0,26.6907,26.6999,26.6539,26.6631,7706180.0
2016-10-11 09:30:00,29.41,29.65,29.4,29.61,26322032.0,27.0308,27.2514,27.0216,27.2146,26322032.0
2016-10-11 09:40:00,29.62,29.67,29.58,29.62,11930148.0,27.2238,27.2697,27.187,27.2238,11930148.0
2016-10-11 09:50:00,29.62,29.62,29.43,29.54,13330764.0,27.2238,27.2238,27.0492,27.1503,13330764.0
2016-10-11 10:00:00,29.54,29.54,29.38,29.43,7985704.0,27.1503,27.1503,27.0032,27.0492,7985704.0
2016-10-11 10:10:00,29.43,29.43,29.3,29.35,8147988.0,27.0492,27.0492,26.9297,26.9756,8147988.0
2016-10-11 10:20:00,29.35,29.43,29.34,29.42,5301632.0,26.9756,27.0492,26.9664,27.04,5301632.0
2016-10-11 10:30:00,29.42,29.46,29.39,29.41,4268480.0,27.04,27.0767,27.0124,27.0308,4268480.0
2016-10-11 10:40:00,29.41,29.46,29.4,29.44,3398332.0,27.0308,27.0767,27.0216,27.0583,3398332.0
2016-10-11 10:50:00,29.44,29.45,29.38,29.38,3077680.0,27.0583,27.0675,27.0032,27.0032,3077680.0
2016-10-11 11:00:00,29.38,29.42,29.36,29.39,14878132.0,27.0032,27.04,26.9848,27.0124,14878132.0
2016-10-11 11:10:00,29.39,29.4,29.31,29.35,4199292.0,27.0124,27.0216,26.9389,26.9756,4199292.0
2016-10-11 11:20:00,29.35,29.35,29.27,29.29,6519504.0,26.9756,26.9756,26.9021,26.9205,6519504.0
2016-10-11 11:30:00,29.29,29.36,29.25,29.34,6933652.0,26.9205,26.9848,26.8837,26.9664,6933652.0
2016-10-11 11:40:00,29.34,29.34,29.27,29.28,3083836.0,26.9664,26.9664,26.9021,26.9113,3083836.0
2016-10-11 11:50:00,29.28,29.3,29.25,29.28,3758172.0,26.9113,26.9297,26.8837,26.9113,3758172.0
2016-10-11 12:00:00,29.28,29.3,29.24,29.25,3257704.0,26.9113,26.9297,26.8745,26.8837,3257704.0
2016-10-11 12:10:00,29.25,29.25,29.18,29.25,5682456.0,26.8837,26.8837,26.8194,26.8837,5682456.0
2016-10-11 12:20:00,29.25,29.25,29.2,29.22,2640020.0,26.8837,26.8837,26.8378,26.8561,2640020.0
2016-10-11 12:30:00,29.22,29.23,29.17,29.22,2657568.0,26.8561,26.8653,26.8102,26.8561,2657568.0
2016-10-11 12:40:00,29.22,29.31,29.21,29.3,4288616.0,26.8561,26.9389,26.847,26.9297,4288616.0
2016-10-11 12:50:00,29.3,29.36,29.3,29.33,4239044.0,26.9297,26.9848,26.9297,26.9572,4239044.0
2016-10-11 13:00:00,29.33,29.33,29.25,29.27,2830508.0,26.9572,26.9572,26.8837,26.9021,2830508.0
2016-10-11 13:10:00,29.27,29.28,29.2,29.22,3265356.0,26.9021,26.9113,26.8378,26.8561,3265356.0
2016-10-11 13:20:00,29.22,29.25,29.2,29.23,2661876.0,26.8561,26.8837,26.8378,26.8653,2661876.0
2016-10-11 13:30:00,29.23,29.23,29.18,29.19,2993844.0,26.8653,26.8653,26.8194,26.8286,2993844.0
2016-10-11 13:40:00,29.19,29.2,29.14,29.16,3636988.0,26.8286,26.8378,26.7826,26.801,3636988.0
2016-10-11 13:50:00,29.16,29.17,29.09,29.11,4061304.0,26.801,26.8102,26.7367,26.755,4061304.0
2016-10-11 14:00:00,29.11,29.13,29.08,29.11,4728372.0,26.755,26.7734,26.7275,26.755,4728372.0
2016-10-11 14:10:00,29.11,29.13,29.05,29.09,4133828.0,26.755,26.7734,26.6999,26.7367,4133828.0
2016-10-11 14:20:00,29.09,29.14,29.07,29.13,3774132.0,26.7367,26.7826,26.7183,26.7734,3774132.0
2016-10-11 14:30:00,29.13,29.14,29.09,29.11,2460328.0,26.7734,26.7826,26.7367,26.755,2460328.0
2016-10-11 14:40:00,29.11,29.18,29.08,29.17,3390432.0,26.755,26.8194,26.7275,26.8102,3390432.0
2016-10-11 14:50:00,29.17,29.18,29.13,29.13,3046844.0,26.8102,26.8194,26.7734,26.7734,3046844.0
2016-10-11 15:00:00,29.13,29.13,29.07,29.08,3060280.0,26.7734,26.7734,26.7183,26.7275,3060280.0
2016-10-11 15:10:00,29.08,29.14,29.08,29.12,3535340.0,26.7275,26.7826,26.7275,26.7642,3535340.0
2016-10-11 15:20:00,29.12,29.17,29.1,29.12,4193280.0,26.7642,26.8102,26.7459,26.7642,4193280.0
2016-10-11 15:30:00,29.12,29.13,29.08,29.11,3468584.0,26.7642,26.7734,26.7275,26.755,3468584.0
2016-10-11 15:40:00,29.11,29.15,29.09,29.13,4253732.0,26.755,26.7918,26.7367,26.7734,4253732.0
2016-10-11 15:50:00,29.13,29.13,29.07,29.09,10762788.0,26.7734,26.7734,26.7183,26.7367,10762788.0
2016-10-12 09:30:00,29.34,29.44,29.24,29.25,14764400.0,26.9664,27.0583,26.8745,26.8837,14764400.0
2016-10-12 09:40:00,29.26,29.29,29.2,29.24,6073100.0,26.8929,26.9205,26.8378,26.8745,6073100.0
2016-10-12 09:50:00,29.24,29.31,29.21,29.27,4869060.0,26.8745,26.9389,26.847,26.9021,4869060.0
2016-10-12 10:00:00,29.26,29.27,29.19,29.24,4457032.0,26.8929,26.9021,26.8286,26.8745,4457032.0
2016-10-12 10:10:00,29.24,29.33,29.23,29.28,4111880.0,26.8745,26.9572,26.8653,26.9113,4111880.0
2016-10-12 10:20:00,29.28,29.33,29.26,29.33,2743764.0,26.9113,26.9572,26.8929,26.9572,2743764.0
2016-10-12 10:30:00,29.33,29.33,29.27,29.3,3088512.0,26.9572,26.9572,26.9021,26.9297,3088512.0
2016-10-12 10:40:00,29.3,29.3,29.24,29.25,2177268.0,26.9297,26.9297,26.8745,26.8837,2177268.0
2016-10-12 10:50:00,29.25,29.25,29.2,29.21,2988656.0,26.8837,26.8837,26.8378,26.847,2988656.0
2016-10-12 11:00:00,29.21,29.25,29.19,29.25,4084684.0,26.847,26.8837,26.8286,26.8837,4084684.0
2016-10-12 11:10:00,29.24,29.3,29.23,29.27,2627596.0,26.8745,26.9297,26.8653,26.9021,2627596.0
2016-10-12 11:20:00,29.27,29.33,29.26,29.3,2561756.0,26.9021,26.9572,26.8929,26.9297,2561756.0
2016-10-12 11:30:00,29.31,29.38,29.3,29.37,3524128.0,26.9389,27.0032,26.9297,26.994,3524128.0
2016-10-12 11:40:00,29.38,29.41,29.36,29.4,4298712.0,27.0032,27.0308,26.9848,27.0216,4298712.0
2016-10-12 11:50:00,29.4,29.42,29.37,29.42,2933900.0,27.0216,27.04,26.994,27.04,2933900.0
2016-10-12 12:00:00,29.42,29.43,29.37,29.38,3017880.0,27.04,27.0492,26.994,27.0032,3017880.0
2016-10-12 12:10:00,29.38,29.41,29.34,29.36,2594792.0,27.0032,27.0308,26.9664,26.9848,2594792.0
2016-10-12 12:20:00,29.36,29.36,29.32,29.35,1800240.0,26.9848,26.9848,26.9481,26.9756,1800240.0
2016-10-12 12:30:00,29.35,29.41,29.34,29.41,6333592.0,26.9756,27.0308,26.9664,27.0308,6333592.0
2016-10-12 12:40:00,29.41,29.41,29.38,29.38,1742440.0,27.0308,27.0308,27.0032,27.0032,1742440.0
2016-10-12 12:50:00,29.38,29.4,29.38,29.39,1334848.0,27.0032,27.0216,27.0032,27.0124,1334848.0
2016-10-12 13:00:00,29.38,29.39,29.38,29.38,1121964.0,27.0032,27.0124,27.0032,27.0032,1121964.0
2016-10-12 13:10:00,29.39,29.41,29.37,29.39,1704568.0,27.0124,27.0308,26.994,27.0124,1704568.0
2016-10-12 13:20:00,29.39,29.42,29.39,29.42,1717860.0,27.0124,27.04,27.0124,27.04,1717860.0
2016-10-12 13:30:00,29.42,29.43,29.41,29.43,1966236.0,27.04,27.0492,27.0308,27.0492,1966236.0
2016-10-12 13:40:00,29.43,29.46,29.43,29.45,2849580.0,27.0492,27.0767,27.0492,27.0675,2849580.0
2016-10-12 13:50:00,29.45,29.45,29.44,29.45,1959308.0,27.0675,27.0675,27.0583,27.0675,1959308.0
2016-10-12 14:00:00,29.45,29.48,29.41,29.47,4183344.0,27.0675,27.0951,27.0308,27.0859,4183344.0
2016-10-12 14:10:00,29.47,29.49,29.45,29.48,3260344.0,27.0859,27.1043,27.0675,27.0951,3260344.0
2016-10-12 14:20:00,29.48,29.5,29.44,29.45,2215528.0,27.0951,27.1135,27.0583,27.0675,2215528.0
2016-10-12 14:30:00,29.45,29.46,29.41,29.42,2137464.0,27.0675,27.0767,27.0308,27.04,2137464.0
2016-10-12 14:40:00,29.42,29.43,29.33,29.37,3960064.0,27.04,27.0492,26.9572,26.994,3960064.0
2016-10-12 14:50:00,29.37,29.39,29.32,29.33,2400316.0,26.994,27.0124,26.9481,26.9572,2400316.0
2016-10-12 15:00:00,29.33,29.36,29.3,29.34,3021020.0,26.9572,26.9848,26.9297,26.9664,3021020.0
2016-10-12 15:10:00,29.34,29.38,29.34,29.37,2265328.0,26.9664,27.0032,26.9664,26.994,2265328.0
2016-10-12 15:20:00,29.37,29.38,29.32,29.32,2656780.0,26.994,27.0032,26.9481,26.9481,2656780.0
2016-10-12 15:30:00,29.32,29.34,29.28,29.34,3943072.0,26.9481,26.9664,26.9113,26.9664,3943072.0
2016-10-12 15:40:00,29.34,29.42,29.33,29.4,3911256.0,26.9664,27.04,26.9572,27.0216,3911256.0
2016-10-12 15:50:00,29.4,29.4,29.33,29.34,7068836.0,27.0216,27.0216,26.9572,26.9664,7068836.0
2016-10-13 09:30:00,29.2,29.32,29.15,29.16,13616592.0,26.8378,26.9481,26.7918,26.801,13616592.0
2016-10-13 09:40:00,29.16,29.18,29.07,29.1,8167748.0,26.801,26.8194,26.7183,26.7459,8167748.0
2016-10-13 09:50:00,29.1,29.11,29.0,29.07,8186384.0,26.7459,26.755,26.6539,26.7183,8186384.0
2016-10-13 10:00:00,29.07,29.09,29.04,29.06,4510364.0,26.7183,26.7367,26.6907,26.7091,4510364.0
2016-10-13 10:10:00,29.06,29.11,29.02,29.08,4567816.0,26.7091,26.755,26.6723,26.7275,4567816.0
2016-10-13 10:20:00,29.08,29.08,28.98,28.99,4549204.0,26.7275,26.7275,26.6356,26.6448,4549204.0
2016-10-13 10:30:00,28.99,29.04,28.93,28.98,5495728.0,26.6448,26.6907,26.5896,26.6356,5495728.0
2016-10-13 10:40:00,28.98,29.05,28.98,28.98,4516620.0,26.6356,26.6999,26.6356,26.6356,4516620.0
2016-10-13 10:50:00,28.98,29.02,28.97,29.02,2662688.0,26.6356,26.6723,26.6264,26.6723,2662688.0
2016-10-13 11:00:00,29.02,29.02,28.98,29.0,2525676.0,26.6723,26.6723,26.6356,26.6539,2525676.0
2016-10-13 11:10:00,28.99,29.14,28.98,29.13,4519280.0,26.6448,26.7826,26.6356,26.7734,4519280.0
2016-10-13 11:20:00,29.13,29.15,29.09,29.11,2405676.0,26.7734,26.7918,26.7367,26.755,2405676.0
2016-10-13 11:30:00,29.11,29.17,29.11,29.13,3600184.0,26.755,26.8102,26.755,26.7734,3600184.0
2016-10-13 11:40:00,29.13,29.18,29.11,29.17,2883560.0,26.7734,26.8194,26.755,26.8102,2883560.0
2016-10-13 11:50:00,29.17,29.18,29.14,29.15,1987740.0,26.8102,26.8194,26.7826,26.7918,1987740.0
2016-10-13 12:00:00,29.15,29.17,29.11,29.16,2538772.0,26.7918,26.8102,26.755,26.801,2538772.0
2016-10-13 12:10:00,29.16,29.18,29.15,29.16,1571348.0,26.801,26.8194,26.7918,26.801,1571348.0
2016-10-13 12:20:00,29.16,29.17,29.14,29.16,1724960.0,26.801,26.8102,26.7826,26.801,1724960.0
2016-10-13 12:30:00,29.15,29.23,29.15,29.21,2358324.0,26.7918,26.8653,26.7918,26.847,2358324.0
2016-10-13 12:40:00,29.21,29.23,29.18,29.2,2173640.0,26.847,26.8653,26.8194,26.8378,2173640.0
2016-10-13 12:50:00,29.2,29.2,29.16,29.18,1531016.0,26.8378,26.8378,26.801,26.8194,1531016.0
2016-10-13 13:00:00,29.18,29.19,29.15,29.18,1201576.0,26.8194,26.8286,26.7918,26.8194,1201576.0
2016-10-13 13:10:00,29.18,29.18,29.14,29.14,1728736.0,26.8194,26.8194,26.7826,26.7826,1728736.0
2016-10-13 13:20:00,29.14,29.17,29.13,29.16,1811892.0,26.7826,26.8102,26.7734,26.801,1811892.0
2016-10-13 13:30:00,29.16,29.17,29.13,29.15,1113900.0,26.801,26.8102,26.7734,26.7918,1113900.0
2016-10-13 13:40:00,29.15,29.16,29.14,29.15,801260.0,26.7918,26.801,26.7826,26.7918,801260.0
2016-10-13 13:50:00,29.15,29.25,29.15,29.25,3331816.0,26.7918,26.8837,26.7918,26.8837,3331816.0
2016-10-13 14:00:00,29.25,29.26,29.23,29.25,3323704.0,26.8837,26.8929,26.8653,26.8837,3323704.0
2016-10-13 14:10:00,29.25,29.25,29.2,29.21,1722472.0,26.8837,26.8837,26.8378,26.847,1722472.0
2016-10-13 14:20:00,29.21,29.27,29.21,29.26,1937960.0,26.847,26.9021,26.847,26.8929,1937960.0
2016-10-13 14:30:00,29.26,29.3,29.25,29.28,2449052.0,26.8929,26.9297,26.8837,26.9113,2449052.0
2016-10-13 14:40:00,29.29,29.29,29.27,29.29,1571084.0,26.9205,26.9205,26.9021,26.9205,1571084.0
2016-10-13 14:50:00,29.29,29.31,29.25,29.3,2514688.0,26.9205,26.9389,26.8837,26.9297,2514688.0
2016-10-13 15:00:00,29.3,29.31,29.27,29.31,2223776.0,26.9297,26.9389,26.9021,26.9389,2223776.0
2016-10-13 15:10:00,29.31,29.36,29.3,29.3,3153096.0,26.9389,26.9848,26.9297,26.9297,3153096.0
2016-10-13 15:20:00,29.3,29.31,29.25,29.26,2318748.0,26.9297,26.9389,26.8837,26.8929,2318748.0
2016-10-13 15:30:00,29.26,29.28,29.24,29.25,2246956.0,26.8929,26.9113,26.8745,26.8837,2246956.0
2016-10-13 15:40:00,29.25,29.27,29.23,29.23,2076848.0,26.8837,26.9021,26.8653,26.8653,2076848.0
2016-10-13 15:50:00,29.23,29.25,29.18,29.25,4856196.0,26.8653,26.8837,26.8194,26.8837,4856196.0
2016-10-14 09:30:00,29.47,29.54,29.38,29.41,13489272.0,27.0859,27.1503,27.0032,27.0308,13489272.0
2016-10-14 09:40:00,29.4,29.48,29.37,29.46,6221196.0,27.0216,27.0951,26.994,27.0767,6221196.0
2016-10-14 09:50:00,29.47,29.47,29.39,29.39,3732732.0,27.0859,27.0859,27.0124,27.0124,3732732.0
2016-10-14 10:00:00,29.39,29.4,29.31,29.38,4614640.0,27.0124,27.0216,26.9389,27.0032,4614640.0
2016-10-14 10:10:00,29.38,29.42,29.37,29.42,3389152.0,27.0032,27.04,26.994,27.04,3389152.0
2016-10-14 10:20:00,29.41,29.45,29.38,29.4,3204924.0,27.0308,27.0675,27.0032,27.0216,3204924.0
2016-10-14 10:30:00,29.4,29.43,29.39,29.41,2485764.0,27.0216,27.0492,27.0124,27.0308,2485764.0
2016-10-14 10:40:00,29.41,29.46,29.41,29.42,2817192.0,27.0308,27.0767,27.0308,27.04,2817192.0
2016-10-14 10:50:00,29.42,29.45,29.4,29.41,3081716.0,27.04,27.0675,27.0216,27.0308,3081716.0
2016-10-14 11:00:00,29.42,29.42,29.39,29.41,3112548.0,27.04,27.04,27.0124,27.0308,3112548.0
2016-10-14 11:10:00,29.41,29.41,29.36,29.4,3385452.0,27.0308,27.0308,26.9848,27.0216,3385452.0
2016-10-14 11:20:00,29.4,29.41,29.37,29.38,2252432.0,27.0216,27.0308,26.994,27.0032,2252432.0
2016-10-14 11:30:00,29.38,29.38,29.28,29.33,4496488.0,27.0032,27.0032,26.9113,26.9572,4496488.0
2016-10-14 11:40:00,29.33,29.35,29.32,29.33,2022120.0,26.9572,26.9756,26.9481,26.9572,2022120.0
2016-10-14 11:50:00,29.33,29.36,29.33,29.34,1879072.0,26.9572,26.9848,26.9572,26.9664,1879072.0
2016-10-14 12:00:00,29.34,29.36,29.33,29.36,1891240.0,26.9664,26.9848,26.9572,26.9848,1891240.0
2016-10-14 12:10:00,29.36,29.36,29.32,29.34,2092844.0,26.9848,26.9848,26.9481,26.9664,2092844.0
2016-10-14 12:20:00,29.34,29.42,29.34,29.42,2903048.0,26.9664,27.04,26.9664,27.04,2903048.0
2016-10-14 12:30:00,29.42,29.43,29.4,29.42,2315768.0,27.04,27.0492,27.0216,27.04,2315768.0
2016-10-14 12:40:00,29.42,29.42,29.37,29.38,1367448.0,27.04,27.04,26.994,27.0032,1367448.0
2016-10-14 12:50:00,29.38,29.41,29.37,29.4,1004952.0,27.0032,27.0308,26.994,27.0216,1004952.0
2016-10-14 13:00:00,29.4,29.4,29.36,29.4,1483720.0,27.0216,27.0216,26.9848,27.0216,1483720.0
2016-10-14 13:10:00,29.4,29.4,29.36,29.36,1409952.0,27.0216,27.0216,26.9848,26.9848,1409952.0
2016-10-14 13:20:00,29.36,29.38,29.35,29.36,1137776.0,26.9848,27.0032,26.9756,26.9848,1137776.0
2016-10-14 13:30:00,29.36,29.48,29.36,29.46,4121588.0,26.9848,27.0951,26.9848,27.0767,4121588.0
2016-10-14 13:40:00,29.46,29.47,29.38,29.39,2058992.0,27.0767,27.0859,27.0032,27.0124,2058992.0
2016-10-14 13:50:00,29.39,29.39,29.35,29.39,1878332.0,27.0124,27.0124,26.9756,27.0124,1878332.0
2016-10-14 14:00:00,29.39,29.39,29.35,29.36,2399752.0,27.0124,27.0124,26.9756,26.9848,2399752.0
2016-10-14 14:10:00,29.36,29.39,29.34,29.38,2012628.0,26.9848,27.0124,26.9664,27.0032,2012628.0
2016-10-14 14:20:00,29.38,29.42,29.38,29.41,1814788.0,27.0032,27.04,27.0032,27.0308,1814788.0
2016-10-14 14:30:00,29.41,29.42,29.38,29.4,1130888.0,27.0308,27.04,27.0032,27.0216,1130888.0
2016-10-14 14:40:00,29.4,29.42,29.39,29.4,2195756.0,27.0216,27.04,27.0124,27.0216,2195756.0
2016-10-14 14:50:00,29.4,29.42,29.37,29.38,1780820.0,27.0216,27.04,26.994,27.0032,1780820.0
2016-10-14 15:00:00,29.38,29.43,29.38,29.42,1546160.0,27.0032,27.0492,27.0032,27.04,1546160.0
2016-10-14 15:10:00,29.42,29.43,29.41,29.42,1909400.0,27.04,27.0492,27.0308,27.04,1909400.0
2016-10-14 15:20:00,29.42,29.45,29.4,29.4,2956500.0,27.04,27.0675,27.0216,27.0216,2956500.0
2016-10-14 15:30:00,29.41,29.47,29.39,29.46,3728616.0,27.0308,27.0859,27.0124,27.0767,3728616.0
2016-10-14 15:40:00,29.46,29.46,29.42,29.43,3804140.0,27.0767,27.0767,27.04,27.0492,3804140.0
2016-10-14 15:50:00,29.43,29.43,29.4,29.41,7691052.0,27.0492,27.0492,27.0216,27.0308,7691052.0
2016-10-17 09:30:00,29.34,29.46,29.21,29.24,9126384.0,26.9664,27.0767,26.847,26.8745,9126384.0
2016-10-17 09:40:00,29.24,29.33,29.23,29.29,4495576.0,26.8745,26.9572,26.8653,26.9205,4495576.0
2016-10-17 09:50:00,29.29,29.33,29.23,29.23,4296876.0,26.9205,26.9572,26.8653,26.8653,4296876.0
2016-10-17 10:00:00,29.23,29.27,29.2,29.26,3779404.0,26.8653,26.9021,26.8378,26.8929,3779404.0
2016-10-17 10:10:00,29.26,29.29,29.25,29.25,2299140.0,26.8929,26.9205,26.8837,26.8837,2299140.0
2016-10-17 10:20:00,29.25,29.35,29.23,29.34,2691652.0,26.8837,26.9756,26.8653,26.9664,2691652.0
2016-10-17 10:30:00,29.34,29.35,29.31,29.33,1890752.0,26.9664,26.9756,26.9389,26.9572,1890752.0
2016-10-17 10:40:00,29.33,29.36,29.32,29.36,1816676.0,26.9572,26.9848,26.9481,26.9848,1816676.0
2016-10-17 10:50:00,29.36,29.36,29.32,29.33,1363880.0,26.9848,26.9848,26.9481,26.9572,1363880.0
2016-10-17 11:00:00,29.33,29.39,29.33,29.35,2157336.0,26.9572,27.0124,26.9572,26.9756,2157336.0
2016-10-17 11:10:00,29.35,29.35,29.31,29.32,1511240.0,26.9756,26.9756,26.9389,26.9481,1511240.0
2016-10-17 11:20:00,29.32,29.33,29.25,29.27,1861320.0,26.9481,26.9572,26.8837,26.9021,1861320.0
2016-10-17 11:30:00,29.27,29.3,29.26,29.28,2322236.0,26.9021,26.9297,26.8929,26.9113,2322236.0
2016-10-17 11:40:00,29.28,29.3,29.27,29.28,1273480.0,26.9113,26.9297,26.9021,26.9113,1273480.0
2016-10-17 11:50:00,29.28,29.34,29.28,29.32,1583948.0,26.9113,26.9664,26.9113,26.9481,1583948.0
2016-10-17 12:00:00,29.32,29.33,29.3,29.31,951728.0,26.9481,26.9572,26.9297,26.9389,951728.0
2016-10-17 12:10:00,29.31,29.31,29.28,29.3,1402468.0,26.9389,26.9389,26.9113,26.9297,1402468.0
2016-10-17 12:20:00,29.31,29.33,29.28,29.28,1369376.0,26.9389,26.9572,26.9113,26.9113,1369376.0
2016-10-17 12:30:00,29.28,29.3,29.28,29.28,728148.0,26.9113,26.9297,26.9113,26.9113,728148.0
2016-10-17 12:40:00,29.28,29.29,29.26,29.27,1244208.0,26.9113,26.9205,26.8929,26.9021,1244208.0
2016-10-17 12:50:00,29.27,29.27,29.24,29.24,1818184.0,26.9021,26.9021,26.8745,26.8745,1818184.0
2016-10-17 13:00:00,29.24,29.26,29.23,29.25,918084.0,26.8745,26.8929,26.8653,26.8837,918084.0
2016-10-17 13:10:00,29.25,29.27,29.24,29.25,1202100.0,26.8837,26.9021,26.8745,26.8837,1202100.0
2016-10-17 13:20:00,29.25,29.26,29.25,29.25,1123236.0,26.8837,26.8929,26.8837,26.8837,1123236.0
2016-10-17 13:30:00,29.25,29.3,29.25,29.28,1610672.0,26.8837,26.9297,26.8837,26.9113,1610672.0
2016-10-17 13:40:00,29.28,29.3,29.27,29.28,1043152.0,26.9113,26.9297,26.9021,26.9113,1043152.0
2016-10-17 13:50:00,29.29,29.29,29.24,29.25,1298720.0,26.9205,26.9205,26.8745,26.8837,1298720.0
2016-10-17 14:00:00,29.25,29.28,29.25,29.26,1132444.0,26.8837,26.9113,26.8837,26.8929,1132444.0
2016-10-17 14:10:00,29.26,29.3,29.26,29.28,1281292.0,26.8929,26.9297,26.8929,26.9113,1281292.0
2016-10-17 14:20:00,29.28,29.3,29.27,29.3,921852.0,26.9113,26.9297,26.9021,26.9297,921852.0
2016-10-17 14:30:00,29.29,29.29,29.27,29.28,867328.0,26.9205,26.9205,26.9021,26.9113,867328.0
2016-10-17 14:40:00,29.28,29.3,29.27,29.3,1013128.0,26.9113,26.9297,26.9021,26.9297,1013128.0
2016-10-17 14:50:00,29.3,29.33,29.3,29.33,2047752.0,26.9297,26.9572,26.9297,26.9572,2047752.0
2016-10-17 15:00:00,29.33,29.36,29.32,29.35,1723820.0,26.9572,26.9848,26.9481,26.9756,1723820.0
2016-10-17 15:10:00,29.34,29.35,29.32,29.34,1617192.0,26.9664,26.9756,26.9481,26.9664,1617192.0
2016-10-17 15:20:00,29.34,29.37,29.34,29.37,2422664.0,26.9664,26.994,26.9664,26.994,2422664.0
2016-10-17 15:30:00,29.37,29.39,29.36,29.37,2566744.0,26.994,27.0124,26.9848,26.994,2566744.0
2016-10-17 15:40:00,29.37,29.39,29.37,29.37,2107464.0,26.994,27.0124,26.994,26.994,2107464.0
2016-10-17 15:50:00,29.37,29.39,29.36,29.39,4384416.0,26.994,27.0124,26.9848,27.0124,4384416.0
2016-10-18 09:30:00,29.55,29.55,29.4,29.48,10497284.0,27.1595,27.1595,27.0216,27.0951,10497284.0
2016-10-18 09:40:00,29.48,29.55,29.47,29.53,5033584.0,27.0951,27.1595,27.0859,27.1411,5033584.0
2016-10-18 09:50:00,29.53,29.54,29.48,29.5,3066320.0,27.1411,27.1503,27.0951,27.1135,3066320.0
2016-10-18 10:00:00,29.5,29.53,29.49,29.5,2735560.0,27.1135,27.1411,27.1043,27.1135,2735560.0
2016-10-18 10:10:00,29.5,29.52,29.47,29.48,2370692.0,27.1135,27.1319,27.0859,27.0951,2370692.0
2016-10-18 10:20:00,29.48,29.5,29.43,29.49,4236496.0,27.0951,27.1135,27.0492,27.1043,4236496.0
2016-10-18 10:30:00,29.49,29.52,29.48,29.51,2078360.0,27.1043,27.1319,27.0951,27.1227,2078360.0
2016-10-18 10:40:00,29.51,29.54,29.5,29.52,2643156.0,27.1227,27.1503,27.1135,27.1319,2643156.0
2016-10-18 10:50:00,29.53,29.53,29.5,29.5,1547828.0,27.1411,27.1411,27.1135,27.1135,1547828.0
2016-10-18 11:00:00,29.5,29.52,29.5,29.52,1082872.0,27.1135,27.1319,27.1135,27.1319,1082872.0
2016-10-18 11:10:00,29.52,29.52,29.49,29.5,1216800.0,27.1319,27.1319,27.1043,27.1135,1216800.0
2016-10-18 11:20:00,29.5,29.51,29.47,29.48,1580948.0,27.1135,27.1227,27.0859,27.0951,1580948.0
2016-10-18 11:30:00,29.48,29.5,29.46,29.5,1519228.0,27.0951,27.1135,27.0767,27.1135,1519228.0
2016-10-18 11:40:00,29.5,29.5,29.49,29.5,990708.0,27.1135,27.1135,27.1043,27.1135,990708.0
2016-10-18 11:50:00,29.5,29.52,29.49,29.51,1552180.0,27.1135,27.1319,27.1043,27.1227,1552180.0
2016-10-18 12:00:00,29.51,29.53,29.51,29.53,1258460.0,27.1227,27.1411,27.1227,27.1411,1258460.0
2016-10-18 12:10:00,29.53,29.54,29.51,29.52,1520352.0,27.1411,27.1503,27.1227,27.1319,1520352.0
2016-10-18 12:20:00,29.52,29.55,29.52,29.54,1117308.0,27.1319,27.1595,27.1319,27.1503,1117308.0
2016-10-18 12:30:00,29.54,29.55,29.53,29.54,1135280.0,27.1503,27.1595,27.1411,27.1503,1135280.0
2016-10-18 12:40:00,29.54,29.54,29.49,29.5,1437180.0,27.1503,27.1503,27.1043,27.1135,1437180.0
2016-10-18 12:50:00,29.5,29.51,29.47,29.5,1222952.0,27.1135,27.1227,27.0859,27.1135,1222952.0
2016-10-18 13:00:00,29.5,29.5,29.49,29.5,640328.0,27.1135,27.1135,27.1043,27.1135,640328.0
2016-10-18 13:10:00,29.5,29.52,29.49,29.52,757760.0,27.1135,27.1319,27.1043,27.1319,757760.0
2016-10-18 13:20:00,29.52,29.54,29.51,29.52,875128.0,27.1319,27.1503,27.1227,27.1319,875128.0
2016-10-18 13:30:00,29.52,29.52,29.49,29.5,904772.0,27.1319,27.1319,27.1043,27.1135,904772.0
2016-10-18 13:40:00,29.5,29.52,29.5,29.51,797652.0,27.1135,27.1319,27.1135,27.1227,797652.0
2016-10-18 13:50:00,29.51,29.52,29.49,29.5,1022672.0,27.1227,27.1319,27.1043,27.1135,1022672.0
2016-10-18 14:00:00,29.5,29.51,29.48,29.48,820912.0,27.1135,27.1227,27.0951,27.0951,820912.0
2016-10-18 14:10:00,29.48,29.49,29.47,29.48,1117824.0,27.0951,27.1043,27.0859,27.0951,1117824.0
2016-10-18 14:20:00,29.48,29.5,29.47,29.48,806048.0,27.0951,27.1135,27.0859,27.0951,806048.0
2016-10-18 14:30:00,29.48,29.5,29.46,29.47,1137860.0,27.0951,27.1135,27.0767,27.0859,1137860.0
2016-10-18 14:40:00,29.47,29.48,29.46,29.47,1156016.0,27.0859,27.0951,27.0767,27.0859,1156016.0
2016-10-18 14:50:00,29.47,29.47,29.45,29.47,955904.0,27.0859,27.0859,27.0675,27.0859,955904.0
2016-10-18 15:00:00,29.47,29.47,29.39,29.4,2783808.0,27.0859,27.0859,27.0124,27.0216,2783808.0
2016-10-18 15:10:00,29.39,29.41,29.38,29.4,1876144.0,27.0124,27.0308,27.0032,27.0216,1876144.0
2016-10-18 15:20:00,29.39,29.4,29.36,29.38,2771836.0,27.0124,27.0216,26.9848,27.0032,2771836.0
2016-10-18 15:30:00,29.38,29.42,29.38,29.39,2175668.0,27.0032,27.04,27.0032,27.0124,2175668.0
2016-10-18 15:40:00,29.4,29.4,29.36,29.38,2089092.0,27.0216,27.0216,26.9848,27.0032,2089092.0
2016-10-18 15:50:00,29.38,29.41,29.36,29.36,5336332.0,27.0032,27.0308,26.9848,26.9848,5336332.0
2016-10-19 09:30:00,29.31,29.4,29.29,29.39,5602692.0,26.9389,27.0216,26.9205,27.0124,5602692.0
2016-10-19 09:40:00,29.4,29.44,29.39,29.42,3463804.0,27.0216,27.0583,27.0124,27.04,3463804.0
2016-10-19 09:50:00,29.42,29.44,29.34,29.41,2771352.0,27.04,27.0583,26.9664,27.0308,2771352.0
2016-10-19 10:00:00,29.41,29.41,29.36,29.38,2265752.0,27.0308,27.0308,26.9848,27.0032,2265752.0
2016-10-19 10:10:00,29.37,29.41,29.36,29.36,1773636.0,26.994,27.0308,26.9848,26.9848,1773636.0
2016-10-19 10:20:00,29.36,29.39,29.34,29.37,2240552.0,26.9848,27.0124,26.9664,26.994,2240552.0
2016-10-19 10:30:00,29.37,29.39,29.31,29.34,2222960.0,26.994,27.0124,26.9389,26.9664,2222960.0
2016-10-19 10:40:00,29.34,29.36,29.33,29.36,1740452.0,26.9664,26.9848,26.9572,26.9848,1740452.0
2016-10-19 10:50:00,29.36,29.38,29.36,29.36,1766948.0,26.9848,27.0032,26.9848,26.9848,1766948.0
2016-10-19 11:00:00,29.36,29.36,29.31,29.35,1741364.0,26.9848,26.9848,26.9389,26.9756,1741364.0
2016-10-19 11:10:00,29.35,29.35,29.33,29.33,1568860.0,26.9756,26.9756,26.9572,26.9572,1568860.0
2016-10-19 11:20:00,29.33,29.34,28.45,29.28,3026972.0,26.9572,26.9664,26.1484,26.9113,3026972.0
2016-10-19 11:30:00,29.28,29.31,29.28,29.31,1758280.0,26.9113,26.9389,26.9113,26.9389,1758280.0
2016-10-19 11:40:00,29.3,29.31,29.25,29.25,1998564.0,26.9297,26.9389,26.8837,26.8837,1998564.0
2016-10-19 11:50:00,29.26,29.27,29.24,29.26,1433136.0,26.8929,26.9021,26.8745,26.8929,1433136.0
2016-10-19 12:00:00,29.26,29.26,29.23,29.25,1265772.0,26.8929,26.8929,26.8653,26.8837,1265772.0
2016-10-19 12:10:00,29.25,29.28,29.25,29.27,1111004.0,26.8837,26.9113,26.8837,26.9021,1111004.0
2016-10-19 12:20:00,29.27,29.31,29.27,29.31,1088644.0,26.9021,26.9389,26.9021,26.9389,1088644.0
2016-10-19 12:30:00,29.3,29.32,29.3,29.32,823988.0,26.9297,26.9481,26.9297,26.9481,823988.0
2016-10-19 12:40:00,29.32,29.34,29.31,29.31,1088520.0,26.9481,26.9664,26.9389,26.9389,1088520.0
2016-10-19 12:50:00,29.31,29.33,29.31,29.33,1140192.0,26.9389,26.9572,26.9389,26.9572,1140192.0
2016-10-19 13:00:00,29.33,29.37,29.33,29.36,1268568.0,26.9572,26.994,26.9572,26.9848,1268568.0
2016-10-19 13:10:00,29.36,29.37,29.35,29.36,982664.0,26.9848,26.994,26.9756,26.9848,982664.0
2016-10-19 13:20:00,29.36,29.39,29.36,29.38,869648.0,26.9848,27.0124,26.9848,27.0032,869648.0
2016-10-19 13:30:00,29.39,29.4,29.38,29.39,1031140.0,27.0124,27.0216,27.0032,27.0124,1031140.0
2016-10-19 13:40:00,29.4,29.4,29.36,29.36,873484.0,27.0216,27.0216,26.9848,26.9848,873484.0
2016-10-19 13:50:00,29.36,29.36,29.34,29.35,1069476.0,26.9848,26.9848,26.9664,26.9756,1069476.0
2016-10-19 14:00:00,29.35,29.38,29.33,29.34,1464348.0,26.9756,27.0032,26.9572,26.9664,1464348.0
2016-10-19 14:10:00,29.34,29.35,29.33,29.34,1152688.0,26.9664,26.9756,26.9572,26.9664,1152688.0
2016-10-19 14:20:00,29.34,29.34,29.33,29.34,750316.0,26.9664,26.9664,26.9572,26.9664,750316.0
2016-10-19 14:30:00,29.34,29.34,29.28,29.28,1421736.0,26.9664,26.9664,26.9113,26.9113,1421736.0
2016-10-19 14:40:00,29.28,29.3,29.26,29.27,2855936.0,26.9113,26.9297,26.8929,26.9021,2855936.0
2016-10-19 14:50:00,29.27,29.31,29.27,29.31,1902780.0,26.9021,26.9389,26.9021,26.9389,1902780.0
2016-10-19 15:00:00,29.31,29.32,29.29,29.29,1086864.0,26.9389,26.9481,26.9205,26.9205,1086864.0
2016-10-19 15:10:00,29.3,29.3,29.27,29.29,1530876.0,26.9297,26.9297,26.9021,26.9205,1530876.0
2016-10-19 15:20:00,29.29,29.3,29.28,29.28,1334476.0,26.9205,26.9297,26.9113,26.9113,1334476.0
2016-10-19 15:30:00,29.28,29.29,29.28,29.29,1314616.0,26.9113,26.9205,26.9113,26.9205,1314616.0
2016-10-19 15:40:00,29.29,29.3,29.25,29.27,2709844.0,26.9205,26.9297,26.8837,26.9021,2709844.0
2016-10-19 15:50:00,29.27,29.28,29.26,29.28,2982800.0,26.9021,26.9113,26.8929,26.9113,2982800.0
2016-10-20 09:30:00,29.22,29.27,29.15,29.17,5452880.0,26.8561,26.9021,26.7918,26.8102,5452880.0
2016-10-20 09:40:00,29.17,29.27,29.14,29.25,3522416.0,26.8102,26.9021,26.7826,26.8837,3522416.0
2016-10-20 09:50:00,29.25,29.25,29.22,29.25,2265140.0,26.8837,26.8837,26.8561,26.8837,2265140.0
2016-10-20 10:00:00,29.25,29.33,29.24,29.3,3340376.0,26.8837,26.9572,26.8745,26.9297,3340376.0
2016-10-20 10:10:00,29.3,29.31,29.21,29.21,3266700.0,26.9297,26.9389,26.847,26.847,3266700.0
2016-10-20 10:20:00,29.21,29.24,29.16,29.22,2255628.0,26.847,26.8745,26.801,26.8561,2255628.0
2016-10-20 10:30:00,29.22,29.22,29.09,29.09,4359368.0,26.8561,26.8561,26.7367,26.7367,4359368.0
2016-10-20 10:40:00,29.09,29.15,29.08,29.13,3910056.0,26.7367,26.7918,26.7275,26.7734,3910056.0
2016-10-20 10:50:00,29.13,29.18,29.11,29.16,3115396.0,26.7734,26.8194,26.755,26.801,3115396.0
2016-10-20 11:00:00,29.17,29.19,29.16,29.17,1843440.0,26.8102,26.8286,26.801,26.8102,1843440.0
2016-10-20 11:10:00,29.17,29.24,29.17,29.24,2367816.0,26.8102,26.8745,26.8102,26.8745,2367816.0
2016-10-20 11:20:00,29.24,29.25,29.23,29.25,1942316.0,26.8745,26.8837,26.8653,26.8837,1942316.0
2016-10-20 11:30:00,29.25,29.25,29.19,29.2,1554128.0,26.8837,26.8837,26.8286,26.8378,1554128.0
2016-10-20 11:40:00,29.2,29.2,29.17,29.2,1563816.0,26.8378,26.8378,26.8102,26.8378,1563816.0
2016-10-20 11:50:00,29.2,29.25,29.17,29.24,1390520.0,26.8378,26.8837,26.8102,26.8745,1390520.0
2016-10-20 12:00:00,29.25,29.3,29.24,29.29,3163080.0,26.8837,26.9297,26.8745,26.9205,3163080.0
2016-10-20 12:10:00,29.29,29.3,29.26,29.29,1590180.0,26.9205,26.9297,26.8929,26.9205,1590180.0
2016-10-20 12:20:00,29.29,29.29,29.26,29.27,1101396.0,26.9205,26.9205,26.8929,26.9021,1101396.0
2016-10-20 12:30:00,29.27,29.31,29.26,29.3,1647184.0,26.9021,26.9389,26.8929,26.9297,1647184.0
2016-10-20 12:40:00,29.3,29.34,29.3,29.31,1664424.0,26.9297,26.9664,26.9297,26.9389,1664424.0
2016-10-20 12:50:00,29.31,29.32,29.27,29.29,1377460.0,26.9389,26.9481,26.9021,26.9205,1377460.0
2016-10-20 13:00:00,29.29,29.31,29.28,29.3,1032596.0,26.9205,26.9389,26.9113,26.9297,1032596.0
2016-10-20 13:10:00,29.3,29.33,29.3,29.33,1536880.0,26.9297,26.9572,26.9297,26.9572,1536880.0
2016-10-20 13:20:00,29.32,29.33,29.3,29.33,1077808.0,26.9481,26.9572,26.9297,26.9572,1077808.0
2016-10-20 13:30:00,29.33,29.35,29.32,29.34,1295060.0,26.9572,26.9756,26.9481,26.9664,1295060.0
2016-10-20 13:40:00,29.33,29.34,29.3,29.3,1162380.0,26.9572,26.9664,26.9297,26.9297,1162380.0
2016-10-20 13:50:00,29.3,29.3,29.2,29.22,4145480.0,26.9297,26.9297,26.8378,26.8561,4145480.0
2016-10-20 14:00:00,29.22,29.27,29.21,29.25,2065788.0,26.8561,26.9021,26.847,26.8837,2065788.0
2016-10-20 14:10:00,29.25,29.27,29.23,29.25,1435828.0,26.8837,26.9021,26.8653,26.8837,1435828.0
2016-10-20 14:20:00,29.25,29.26,29.23,29.25,943044.0,26.8837,26.8929,26.8653,26.8837,943044.0
2016-10-20 14:30:00,29.25,29.27,29.24,29.25,1431580.0,26.8837,26.9021,26.8745,26.8837,1431580.0
2016-10-20 14:40:00,29.25,29.31,29.25,29.31,1160128.0,26.8837,26.9389,26.8837,26.9389,1160128.0
2016-10-20 14:50:00,29.31,29.31,29.28,29.3,1521588.0,26.9389,26.9389,26.9113,26.9297,1521588.0
2016-10-20 15:00:00,29.3,29.3,29.27,29.29,1054496.0,26.9297,26.9297,26.9021,26.9205,1054496.0
2016-10-20 15:10:00,29.29,29.3,29.25,29.25,1267808.0,26.9205,26.9297,26.8837,26.8837,1267808.0
2016-10-20 15:20:00,29.25,29.28,29.24,29.25,1340920.0,26.8837,26.9113,26.8745,26.8837,1340920.0
2016-10-20 15:30:00,29.25,29.25,29.22,29.24,1846536.0,26.8837,26.8837,26.8561,26.8745,1846536.0
2016-10-20 15:40:00,29.24,29.27,29.22,29.27,1969872.0,26.8745,26.9021,26.8561,26.9021,1969872.0
2016-10-20 15:50:00,29.27,29.31,29.25,29.25,5407968.0,26.9021,26.9389,26.8837,26.8837,5407968.0
2016-10-21 09:30:00,29.21,29.22,29.08,29.13,12959992.0,26.847,26.8561,26.7275,26.7734,12959992.0
2016-10-21 09:40:00,29.13,29.21,29.12,29.18,3491576.0,26.7734,26.847,26.7642,26.8194,3491576.0
2016-10-21 09:50:00,29.18,29.23,29.16,29.21,2669432.0,26.8194,26.8653,26.801,26.847,2669432.0
2016-10-21 10:00:00,29.21,29.21,29.13,29.14,3076216.0,26.847,26.847,26.7734,26.7826,3076216.0
2016-10-21 10:10:00,29.14,29.15,29.1,29.12,2516296.0,26.7826,26.7918,26.7459,26.7642,2516296.0
2016-10-21 10:20:00,29.13,29.16,29.12,29.15,1829224.0,26.7734,26.801,26.7642,26.7918,1829224.0
2016-10-21 10:30:00,29.15,29.18,29.13,29.13,2097772.0,26.7918,26.8194,26.7734,26.7734,2097772.0
2016-10-21 10:40:00,29.13,29.17,29.13,29.17,1485036.0,26.7734,26.8102,26.7734,26.8102,1485036.0
2016-10-21 10:50:00,29.17,29.18,29.15,29.17,1193604.0,26.8102,26.8194,26.7918,26.8102,1193604.0
2016-10-21 11:00:00,29.16,29.18,29.15,29.18,1663160.0,26.801,26.8194,26.7918,26.8194,1663160.0
2016-10-21 11:10:00,29.18,29.19,29.15,29.16,1507992.0,26.8194,26.8286,26.7918,26.801,1507992.0
2016-10-21 11:20:00,29.16,29.16,29.13,29.16,1386776.0,26.801,26.801,26.7734,26.801,1386776.0
2016-10-21 11:30:00,29.15,29.17,29.14,29.17,863696.0,26.7918,26.8102,26.7826,26.8102,863696.0
2016-10-21 11:40:00,29.17,29.22,29.17,29.21,1291232.0,26.8102,26.8561,26.8102,26.847,1291232.0
2016-10-21 11:50:00,29.21,29.22,29.18,29.18,1815880.0,26.847,26.8561,26.8194,26.8194,1815880.0
2016-10-21 12:00:00,29.18,29.2,29.16,29.16,1221364.0,26.8194,26.8378,26.801,26.801,1221364.0
2016-10-21 12:10:00,29.16,29.18,29.16,29.16,1171768.0,26.801,26.8194,26.801,26.801,1171768.0
2016-10-21 12:20:00,29.17,29.17,29.13,29.13,1225364.0,26.8102,26.8102,26.7734,26.7734,1225364.0
2016-10-21 12:30:00,29.13,29.14,29.13,29.13,1053684.0,26.7734,26.7826,26.7734,26.7734,1053684.0
2016-10-21 12:40:00,29.13,29.13,29.13,29.13,732776.0,26.7734,26.7734,26.7734,26.7734,732776.0
2016-10-21 12:50:00,29.13,29.14,29.12,29.13,1084684.0,26.7734,26.7826,26.7642,26.7734,1084684.0
2016-10-21 13:00:00,29.14,29.15,29.13,29.13,841152.0,26.7826,26.7918,26.7734,26.7734,841152.0
2016-10-21 13:10:00,29.14,29.15,29.13,29.15,1449856.0,26.7826,26.7918,26.7734,26.7918,1449856.0
2016-10-21 13:20:00,29.15,29.16,29.14,29.14,629668.0,26.7918,26.801,26.7826,26.7826,629668.0
2016-10-21 13:30:00,29.14,29.15,29.12,29.14,1013008.0,26.7826,26.7918,26.7642,26.7826,1013008.0
2016-10-21 13:40:00,29.14,29.18,29.13,29.17,1078196.0,26.7826,26.8194,26.7734,26.8102,1078196.0
2016-10-21 13:50:00,29.17,29.18,29.15,29.15,1118912.0,26.8102,26.8194,26.7918,26.7918,1118912.0
2016-10-21 14:00:00,29.15,29.17,29.14,29.17,665916.0,26.7918,26.8102,26.7826,26.8102,665916.0
2016-10-21 14:10:00,29.17,29.18,29.16,29.17,1003536.0,26.8102,26.8194,26.801,26.8102,1003536.0
2016-10-21 14:20:00,29.17,29.18,29.16,29.18,1172256.0,26.8102,26.8194,26.801,26.8194,1172256.0
2016-10-21 14:30:00,29.18,29.18,29.15,29.17,1245208.0,26.8194,26.8194,26.7918,26.8102,1245208.0
2016-10-21 14:40:00,29.17,29.17,29.15,29.16,867448.0,26.8102,26.8102,26.7918,26.801,867448.0
2016-10-21 14:50:00,29.16,29.16,29.14,29.16,1176356.0,26.801,26.801,26.7826,26.801,1176356.0
2016-10-21 15:00:00,29.16,29.16,29.15,29.16,1142224.0,26.801,26.801,26.7918,26.801,1142224.0
2016-10-21 15:10:00,29.16,29.16,29.14,29.15,1943672.0,26.801,26.801,26.7826,26.7918,1943672.0
2016-10-21 15:20:00,29.15,29.16,29.12,29.13,1985080.0,26.7918,26.801,26.7642,26.7734,1985080.0
2016-10-21 15:30:00,29.13,29.13,29.09,29.09,2294528.0,26.7734,26.7734,26.7367,26.7367,2294528.0
2016-10-21 15:40:00,29.09,29.12,29.07,29.11,3079900.0,26.7367,26.7642,26.7183,26.755,3079900.0
2016-10-21 15:50:00,29.11,29.16,29.11,29.13,7031112.0,26.755,26.801,26.755,26.7734,7031112.0
2016-10-24 09:30:00,29.28,29.4,29.25,29.36,8278400.0,26.9113,27.0216,26.8837,26.9848,8278400.0
2016-10-24 09:40:00,29.36,29.37,29.28,29.35,4070800.0,26.9848,26.994,26.9113,26.9756,4070800.0
2016-10-24 09:50:00,29.35,29.37,29.33,29.36,2248400.0,26.9756,26.994,26.9572,26.9848,2248400.0
2016-10-24 10:00:00,29.36,29.37,29.3,29.33,2782800.0,26.9848,26.994,26.9297,26.9572,2782800.0
2016-10-24 10:10:00,29.32,29.36,29.32,29.35,2160400.0,26.9481,26.9848,26.9481,26.9756,2160400.0
2016-10-24 10:20:00,29.35,29.36,29.28,29.28,2940800.0,26.9756,26.9848,26.9113,26.9113,2940800.0
2016-10-24 10:30:00,29.29,29.31,29.28,29.3,2360800.0,26.9205,26.9389,26.9113,26.9297,2360800.0
2016-10-24 10:40:00,29.31,29.33,29.27,29.33,2038400.0,26.9389,26.9572,26.9021,26.9572,2038400.0
2016-10-24 10:50:00,29.33,29.35,29.31,29.34,1870400.0,26.9572,26.9756,26.9389,26.9664,1870400.0
2016-10-24 11:00:00,29.34,29.36,29.33,29.34,1566400.0,26.9664,26.9848,26.9572,26.9664,1566400.0
2016-10-24 11:10:00,29.34,29.37,29.34,29.37,1878400.0,26.9664,26.994,26.9664,26.994,1878400.0
2016-10-24 11:20:00,29.36,29.37,29.34,29.34,1339600.0,26.9848,26.994,26.9664,26.9664,1339600.0
2016-10-24 11:30:00,29.35,29.38,29.34,29.36,1808000.0,26.9756,27.0032,26.9664,26.9848,1808000.0
2016-10-24 11:40:00,29.37,29.37,29.35,29.36,1000400.0,26.994,26.994,26.9756,26.9848,1000400.0
2016-10-24 11:50:00,29.36,29.36,29.34,29.34,1421200.0,26.9848,26.9848,26.9664,26.9664,1421200.0
2016-10-24 12:00:00,29.34,29.35,29.32,29.33,1510000.0,26.9664,26.9756,26.9481,26.9572,1510000.0
2016-10-24 12:10:00,29.33,29.35,29.32,29.35,1046000.0,26.9572,26.9756,26.9481,26.9756,1046000.0
2016-10-24 12:20:00,29.35,29.35,29.33,29.33,838400.0,26.9756,26.9756,26.9572,26.9572,838400.0
2016-10-24 12:30:00,29.33,29.33,29.3,29.31,1177600.0,26.9572,26.9572,26.9297,26.9389,1177600.0
2016-10-24 12:40:00,29.3,29.33,29.3,29.32,995200.0,26.9297,26.9572,26.9297,26.9481,995200.0
2016-10-24 12:50:00,29.32,29.33,29.31,29.32,764000.0,26.9481,26.9572,26.9389,26.9481,764000.0
2016-10-24 13:00:00,29.32,29.35,29.32,29.35,911600.0,26.9481,26.9756,26.9481,26.9756,911600.0
2016-10-24 13:10:00,29.35,29.36,29.34,29.35,1434400.0,26.9756,26.9848,26.9664,26.9756,1434400.0
2016-10-24 13:20:00,29.36,29.38,29.35,29.37,1706400.0,26.9848,27.0032,26.9756,26.994,1706400.0
2016-10-24 13:30:00,29.37,29.39,29.37,29.38,1454800.0,26.994,27.0124,26.994,27.0032,1454800.0
2016-10-24 13:40:00,29.38,29.4,29.37,29.4,1593200.0,27.0032,27.0216,26.994,27.0216,1593200.0
2016-10-24 13:50:00,29.4,29.41,29.39,29.41,1544000.0,27.0216,27.0308,27.0124,27.0308,1544000.0
2016-10-24 14:00:00,29.41,29.43,29.4,29.43,1858000.0,27.0308,27.0492,27.0216,27.0492,1858000.0
2016-10-24 14:10:00,29.43,29.43,29.39,29.4,1328400.0,27.0492,27.0492,27.0124,27.0216,1328400.0
2016-10-24 14:20:00,29.4,29.4,29.37,29.39,1352000.0,27.0216,27.0216,26.994,27.0124,1352000.0
2016-10-24 14:30:00,29.39,29.41,29.37,29.37,1190400.0,27.0124,27.0308,26.994,26.994,1190400.0
2016-10-24 14:40:00,29.37,29.39,29.34,29.35,1559200.0,26.994,27.0124,26.9664,26.9756,1559200.0
2016-10-24 14:50:00,29.35,29.37,29.33,29.36,1470400.0,26.9756,26.994,26.9572,26.9848,1470400.0
2016-10-24 15:00:00,29.36,29.39,29.36,29.36,1377200.0,26.9848,27.0124,26.9848,26.9848,1377200.0
2016-10-24 15:10:00,29.37,29.37,29.34,29.35,1481200.0,26.994,26.994,26.9664,26.9756,1481200.0
2016-10-24 15:20:00,29.35,29.36,29.34,29.35,1379600.0,26.9756,26.9848,26.9664,26.9756,1379600.0
2016-10-24 15:30:00,29.35,29.36,29.34,29.36,1646800.0,26.9756,26.9848,26.9664,26.9848,1646800.0
2016-10-24 15:40:00,29.36,29.38,29.35,29.36,1756800.0,26.9848,27.0032,26.9756,26.9848,1756800.0
2016-10-24 15:50:00,29.36,29.42,29.36,29.4,6031600.0,26.9848,27.04,26.9848,27.0216,6031600.0
2016-10-25 09:30:00,29.49,29.5,29.43,29.47,10178800.0,27.1043,27.1135,27.0492,27.0859,10178800.0
2016-10-25 09:40:00,29.47,29.5,29.45,29.49,4435200.0,27.0859,27.1135,27.0675,27.1043,4435200.0
2016-10-25 09:50:00,29.49,29.5,29.44,29.45,4980400.0,27.1043,27.1135,27.0583,27.0675,4980400.0
2016-10-25 10:00:00,29.45,29.46,29.41,29.43,4128000.0,27.0675,27.0767,27.0308,27.0492,4128000.0
2016-10-25 10:10:00,29.43,29.44,29.39,29.43,4308000.0,27.0492,27.0583,27.0124,27.0492,4308000.0
2016-10-25 10:20:00,29.43,29.45,29.42,29.45,4130800.0,27.0492,27.0675,27.04,27.0675,4130800.0
2016-10-25 10:30:00,29.45,29.46,29.44,29.45,2193200.0,27.0675,27.0767,27.0583,27.0675,2193200.0
2016-10-25 10:40:00,29.45,29.45,29.4,29.41,3743600.0,27.0675,27.0675,27.0216,27.0308,3743600.0
2016-10-25 10:50:00,29.41,29.41,29.36,29.38,3958800.0,27.0308,27.0308,26.9848,27.0032,3958800.0
2016-10-25 11:00:00,29.38,29.4,29.36,29.4,2900400.0,27.0032,27.0216,26.9848,27.0216,2900400.0
2016-10-25 11:10:00,29.4,29.41,29.38,29.4,2028400.0,27.0216,27.0308,27.0032,27.0216,2028400.0
2016-10-25 11:20:00,29.4,29.41,29.39,29.41,2136800.0,27.0216,27.0308,27.0124,27.0308,2136800.0
2016-10-25 11:30:00,29.41,29.43,29.37,29.38,3384400.0,27.0308,27.0492,26.994,27.0032,3384400.0
2016-10-25 11:40:00,29.38,29.39,29.36,29.36,2631600.0,27.0032,27.0124,26.9848,26.9848,2631600.0
2016-10-25 11:50:00,29.37,29.38,29.35,29.36,2311200.0,26.994,27.0032,26.9756,26.9848,2311200.0
2016-10-25 12:00:00,29.36,29.38,29.35,29.36,2643600.0,26.9848,27.0032,26.9756,26.9848,2643600.0
2016-10-25 12:10:00,29.36,29.36,29.33,29.35,2846800.0,26.9848,26.9848,26.9572,26.9756,2846800.0
2016-10-25 12:20:00,29.35,29.37,29.34,29.37,1732400.0,26.9756,26.994,26.9664,26.994,1732400.0
2016-10-25 12:30:00,29.37,29.39,29.36,29.38,1893600.0,26.994,27.0124,26.9848,27.0032,1893600.0
2016-10-25 12:40:00,29.38,29.4,29.35,29.39,2315600.0,27.0032,27.0216,26.9756,27.0124,2315600.0
2016-10-25 12:50:00,29.39,29.43,29.39,29.41,2914000.0,27.0124,27.0492,27.0124,27.0308,2914000.0
2016-10-25 13:00:00,29.41,29.42,29.39,29.41,1556400.0,27.0308,27.04,27.0124,27.0308,1556400.0
2016-10-25 13:10:00,29.41,29.44,29.4,29.43,1954800.0,27.0308,27.0583,27.0216,27.0492,1954800.0
2016-10-25 13:20:00,29.43,29.47,29.43,29.46,2762000.0,27.0492,27.0859,27.0492,27.0767,2762000.0
2016-10-25 13:30:00,29.46,29.49,29.45,29.45,2922000.0,27.0767,27.1043,27.0675,27.0675,2922000.0
2016-10-25 13:40:00,29.45,29.49,29.45,29.48,2402400.0,27.0675,27.1043,27.0675,27.0951,2402400.0
2016-10-25 13:50:00,29.48,29.5,29.48,29.49,3550800.0,27.0951,27.1135,27.0951,27.1043,3550800.0
2016-10-25 14:00:00,29.49,29.5,29.48,29.5,2849600.0,27.1043,27.1135,27.0951,27.1135,2849600.0
2016-10-25 14:10:00,29.5,29.51,29.47,29.48,3147600.0,27.1135,27.1227,27.0859,27.0951,3147600.0
2016-10-25 14:20:00,29.48,29.49,29.47,29.49,1900000.0,27.0951,27.1043,27.0859,27.1043,1900000.0
2016-10-25 14:30:00,29.49,29.5,29.45,29.46,2181200.0,27.1043,27.1135,27.0675,27.0767,2181200.0
2016-10-25 14:40:00,29.46,29.49,29.45,29.48,2635600.0,27.0767,27.1043,27.0675,27.0951,2635600.0
2016-10-25 14:50:00,29.48,29.48,29.44,29.45,2772800.0,27.0951,27.0951,27.0583,27.0675,2772800.0
2016-10-25 15:00:00,29.45,29.46,29.43,29.44,2317200.0,27.0675,27.0767,27.0492,27.0583,2317200.0
2016-10-25 15:10:00,29.44,29.46,29.44,29.46,3356400.0,27.0583,27.0767,27.0583,27.0767,3356400.0
2016-10-25 15:20:00,29.46,29.49,29.46,29.49,2831200.0,27.0767,27.1043,27.0767,27.1043,2831200.0
2016-10-25 15:30:00,29.49,29.5,29.48,29.49,3902800.0,27.1043,27.1135,27.0951,27.1043,3902800.0
2016-10-25 15:40:00,29.49,29.55,29.49,29.54,6578800.0,27.1043,27.1595,27.1043,27.1503,6578800.0
2016-10-25 15:50:00,29.54,29.59,29.51,29.57,13116400.0,27.1503,27.1962,27.1227,27.1778,13116400.0
2016-10-26 09:30:00,28.58,28.6,28.33,28.43,32142724.0,26.2679,26.2863,26.0381,26.1301,32142724.0
2016-10-26 09:40:00,28.43,28.55,28.38,28.53,16773380.0,26.1301,26.2403,26.0841,26.222,16773380.0
2016-10-26 09:50:00,28.53,28.54,28.43,28.48,10794608.0,26.222,26.2312,26.1301,26.176,10794608.0
2016-10-26 10:00:00,28.48,28.5,28.4,28.48,9840640.0,26.176,26.1944,26.1025,26.176,9840640.0
2016-10-26 10:10:00,28.48,28.57,28.43,28.53,11141308.0,26.176,26.2587,26.1301,26.222,11141308.0
2016-10-26 10:20:00,28.53,28.58,28.48,28.53,8960776.0,26.222,26.2679,26.176,26.222,8960776.0
2016-10-26 10:30:00,28.53,28.68,28.52,28.66,10952252.0,26.222,26.3598,26.2128,26.3415,10952252.0
2016-10-26 10:40:00,28.66,28.74,28.62,28.7,10885636.0,26.3415,26.415,26.3047,26.3782,10885636.0
2016-10-26 10:50:00,28.71,28.74,28.64,28.73,6461380.0,26.3874,26.415,26.3231,26.4058,6461380.0
2016-10-26 11:00:00,28.73,28.81,28.7,28.75,9412724.0,26.4058,26.4793,26.3782,26.4242,9412724.0
2016-10-26 11:10:00,28.75,28.8,28.73,28.73,5183600.0,26.4242,26.4701,26.4058,26.4058,5183600.0
2016-10-26 11:20:00,28.74,28.77,28.71,28.74,3809380.0,26.415,26.4426,26.3874,26.415,3809380.0
2016-10-26 11:30:00,28.73,28.76,28.7,28.75,3471264.0,26.4058,26.4334,26.3782,26.4242,3471264.0
2016-10-26 11:40:00,28.75,28.75,28.71,28.72,2688000.0,26.4242,26.4242,26.3874,26.3966,2688000.0
2016-10-26 11:50:00,28.72,28.79,28.71,28.73,3461732.0,26.3966,26.4609,26.3874,26.4058,3461732.0
2016-10-26 12:00:00,28.73,28.75,28.72,28.72,1932872.0,26.4058,26.4242,26.3966,26.3966,1932872.0
2016-10-26 12:10:00,28.73,28.79,28.72,28.78,2144372.0,26.4058,26.4609,26.3966,26.4517,2144372.0
2016-10-26 12:20:00,28.78,28.83,28.78,28.81,3475308.0,26.4517,26.4977,26.4517,26.4793,3475308.0
2016-10-26 12:30:00,28.81,28.86,28.81,28.86,4675652.0,26.4793,26.5253,26.4793,26.5253,4675652.0
2016-10-26 12:40:00,28.86,28.89,28.84,28.87,3279820.0,26.5253,26.5528,26.5069,26.5345,3279820.0
2016-10-26 12:50:00,28.87,28.93,28.83,28.85,3813940.0,26.5345,26.5896,26.4977,26.5161,3813940.0
2016-10-26 13:00:00,28.85,28.86,28.78,28.79,2657628.0,26.5161,26.5253,26.4517,26.4609,2657628.0
2016-10-26 13:10:00,28.79,28.81,28.75,28.8,3609472.0,26.4609,26.4793,26.4242,26.4701,3609472.0
2016-10-26 13:20:00,28.8,28.81,28.76,28.77,1916856.0,26.4701,26.4793,26.4334,26.4426,1916856.0
2016-10-26 13:30:00,28.77,28.79,28.74,28.74,2900132.0,26.4426,26.4609,26.415,26.415,2900132.0
2016-10-26 13:40:00,28.74,28.75,28.7,28.71,2794292.0,26.415,26.4242,26.3782,26.3874,2794292.0
2016-10-26 13:50:00,28.71,28.71,28.65,28.66,4410608.0,26.3874,26.3874,26.3323,26.3415,4410608.0
2016-10-26 14:00:00,28.66,28.71,28.66,28.7,2940000.0,26.3415,26.3874,26.3415,26.3782,2940000.0
2016-10-26 14:10:00,28.7,28.75,28.69,28.73,2554808.0,26.3782,26.4242,26.369,26.4058,2554808.0
2016-10-26 14:20:00,28.73,28.74,28.69,28.73,2428948.0,26.4058,26.415,26.369,26.4058,2428948.0
2016-10-26 14:30:00,28.73,28.77,28.73,28.75,1790772.0,26.4058,26.4426,26.4058,26.4242,1790772.0
2016-10-26 14:40:00,28.75,28.8,28.75,28.8,2697600.0,26.4242,26.4701,26.4242,26.4701,2697600.0
2016-10-26 14:50:00,28.8,28.85,28.78,28.84,3938924.0,26.4701,26.5161,26.4517,26.5069,3938924.0
2016-10-26 15:00:00,28.83,28.84,28.77,28.79,3294528.0,26.4977,26.5069,26.4426,26.4609,3294528.0
2016-10-26 15:10:00,28.79,28.81,28.78,28.8,1783176.0,26.4609,26.4793,26.4517,26.4701,1783176.0
2016-10-26 15:20:00,28.8,28.83,28.79,28.8,2943580.0,26.4701,26.4977,26.4609,26.4701,2943580.0
2016-10-26 15:30:00,28.81,28.82,28.79,28.8,2330960.0,26.4793,26.4885,26.4609,26.4701,2330960.0
2016-10-26 15:40:00,28.8,28.88,28.8,28.82,5106072.0,26.4701,26.5437,26.4701,26.4885,5106072.0
2016-10-26 15:50:00,28.82,28.91,28.82,28.9,8739156.0,26.4885,26.5712,26.4885,26.562,8739156.0
2016-10-27 09:30:00,28.85,28.97,28.75,28.83,9184400.0,26.5161,26.6264,26.4242,26.4977,9184400.0
2016-10-27 09:40:00,28.84,28.89,28.78,28.81,4299308.0,26.5069,26.5528,26.4517,26.4793,4299308.0
2016-10-27 09:50:00,28.81,28.89,28.81,28.86,3139480.0,26.4793,26.5528,26.4793,26.5253,3139480.0
2016-10-27 10:00:00,28.86,28.86,28.79,28.79,3573072.0,26.5253,26.5253,26.4609,26.4609,3573072.0
2016-10-27 10:10:00,28.79,28.79,28.72,28.73,3945208.0,26.4609,26.4609,26.3966,26.4058,3945208.0
2016-10-27 10:20:00,28.73,28.75,28.69,28.74,3637192.0,26.4058,26.4242,26.369,26.415,3637192.0
2016-10-27 10:30:00,28.74,28.76,28.7,28.73,2377088.0,26.415,26.4334,26.3782,26.4058,2377088.0
2016-10-27 10:40:00,28.73,28.77,28.72,28.77,2177568.0,26.4058,26.4426,26.3966,26.4426,2177568.0
2016-10-27 10:50:00,28.76,28.77,28.73,28.75,1744264.0,26.4334,26.4426,26.4058,26.4242,1744264.0
2016-10-27 11:00:00,28.75,28.77,28.75,28.76,1754376.0,26.4242,26.4426,26.4242,26.4334,1754376.0
2016-10-27 11:10:00,28.76,28.76,28.74,28.75,1530464.0,26.4334,26.4334,26.415,26.4242,1530464.0
2016-10-27 11:20:00,28.74,28.76,28.72,28.73,1752828.0,26.415,26.4334,26.3966,26.4058,1752828.0
2016-10-27 11:30:00,28.73,28.74,28.69,28.71,1988692.0,26.4058,26.415,26.369,26.3874,1988692.0
2016-10-27 11:40:00,28.71,28.74,28.7,28.73,1558876.0,26.3874,26.415,26.3782,26.4058,1558876.0
2016-10-27 11:50:00,28.73,28.81,28.71,28.79,2498124.0,26.4058,26.4793,26.3874,26.4609,2498124.0
2016-10-27 12:00:00,28.79,28.81,28.79,28.8,1707972.0,26.4609,26.4793,26.4609,26.4701,1707972.0
2016-10-27 12:10:00,28.8,28.81,28.76,28.77,2086080.0,26.4701,26.4793,26.4334,26.4426,2086080.0
2016-10-27 12:20:00,28.77,28.8,28.76,28.8,1083640.0,26.4426,26.4701,26.4334,26.4701,1083640.0
2016-10-27 12:30:00,28.8,28.81,28.77,28.78,1303136.0,26.4701,26.4793,26.4426,26.4517,1303136.0
2016-10-27 12:40:00,28.78,28.78,28.73,28.75,1653464.0,26.4517,26.4517,26.4058,26.4242,1653464.0
2016-10-27 12:50:00,28.75,28.76,28.74,28.75,1019840.0,26.4242,26.4334,26.415,26.4242,1019840.0
2016-10-27 13:00:00,28.75,28.76,28.73,28.74,1376496.0,26.4242,26.4334,26.4058,26.415,1376496.0
2016-10-27 13:10:00,28.74,28.75,28.73,28.74,1185840.0,26.415,26.4242,26.4058,26.415,1185840.0
2016-10-27 13:20:00,28.74,28.74,28.71,28.72,1181128.0,26.415,26.415,26.3874,26.3966,1181128.0
2016-10-27 13:30:00,28.72,28.76,28.71,28.75,953980.0,26.3966,26.4334,26.3874,26.4242,953980.0
2016-10-27 13:40:00,28.75,28.76,28.74,28.75,667636.0,26.4242,26.4334,26.415,26.4242,667636.0
2016-10-27 13:50:00,28.75,28.76,28.74,28.74,1194568.0,26.4242,26.4334,26.415,26.415,1194568.0
2016-10-27 14:00:00,28.74,28.76,28.74,28.75,1004484.0,26.415,26.4334,26.415,26.4242,1004484.0
2016-10-27 14:10:00,28.75,28.79,28.74,28.78,1353464.0,26.4242,26.4609,26.415,26.4517,1353464.0
2016-10-27 14:20:00,28.78,28.78,28.75,28.76,1039908.0,26.4517,26.4517,26.4242,26.4334,1039908.0
2016-10-27 14:30:00,28.77,28.77,28.72,28.75,1930268.0,26.4426,26.4426,26.3966,26.4242,1930268.0
2016-10-27 14:40:00,28.75,28.75,28.72,28.74,1336584.0,26.4242,26.4242,26.3966,26.415,1336584.0
2016-10-27 14:50:00,28.74,28.74,28.71,28.72,1446620.0,26.415,26.415,26.3874,26.3966,1446620.0
2016-10-27 15:00:00,28.72,28.74,28.71,28.71,1129204.0,26.3966,26.415,26.3874,26.3874,1129204.0
2016-10-27 15:10:00,28.72,28.72,28.58,28.58,3708216.0,26.3966,26.3966,26.2679,26.2679,3708216.0
2016-10-27 15:20:00,28.58,28.63,28.57,28.62,3454716.0,26.2679,26.3139,26.2587,26.3047,3454716.0
2016-10-27 15:30:00,28.62,28.64,28.59,28.59,2834928.0,26.3047,26.3231,26.2771,26.2771,2834928.0
2016-10-27 15:40:00,28.6,28.6,28.53,28.55,4966416.0,26.2863,26.2863,26.222,26.2403,4966416.0
2016-10-27 15:50:00,28.55,28.64,28.54,28.63,5812404.0,26.2403,26.3231,26.2312,26.3139,5812404.0
2016-10-28 09:30:00,28.47,28.75,28.46,28.74,8099204.0,26.1668,26.4242,26.1576,26.415,8099204.0
2016-10-28 09:40:00,28.74,28.78,28.71,28.73,5532460.0,26.415,26.4517,26.3874,26.4058,5532460.0
2016-10-28 09:50:00,28.74,28.75,28.69,28.7,3270576.0,26.415,26.4242,26.369,26.3782,3270576.0
2016-10-28 10:00:00,28.71,28.73,28.64,28.66,3180980.0,26.3874,26.4058,26.3231,26.3415,3180980.0
2016-10-28 10:10:00,28.65,28.66,28.59,28.62,3403356.0,26.3323,26.3415,26.2771,26.3047,3403356.0
2016-10-28 10:20:00,28.61,28.68,28.6,28.66,2841976.0,26.2955,26.3598,26.2863,26.3415,2841976.0
2016-10-28 10:30:00,28.66,28.73,28.66,28.73,3025748.0,26.3415,26.4058,26.3415,26.4058,3025748.0
2016-10-28 10:40:00,28.73,28.73,28.68,28.73,1848924.0,26.4058,26.4058,26.3598,26.4058,1848924.0
2016-10-28 10:50:00,28.73,28.74,28.68,28.69,1651840.0,26.4058,26.415,26.3598,26.369,1651840.0
2016-10-28 11:00:00,28.69,28.73,28.69,28.72,1199148.0,26.369,26.4058,26.369,26.3966,1199148.0
2016-10-28 11:10:00,28.72,28.74,28.68,28.71,1913420.0,26.3966,26.415,26.3598,26.3874,1913420.0
2016-10-28 11:20:00,28.71,28.75,28.71,28.73,1715008.0,26.3874,26.4242,26.3874,26.4058,1715008.0
2016-10-28 11:30:00,28.73,28.77,28.73,28.75,2428148.0,26.4058,26.4426,26.4058,26.4242,2428148.0
2016-10-28 11:40:00,28.75,28.76,28.72,28.75,1738100.0,26.4242,26.4334,26.3966,26.4242,1738100.0
2016-10-28 11:50:00,28.75,28.76,28.74,28.75,1098292.0,26.4242,26.4334,26.415,26.4242,1098292.0
2016-10-28 12:00:00,28.75,28.76,28.72,28.76,1175440.0,26.4242,26.4334,26.3966,26.4334,1175440.0
2016-10-28 12:10:00,28.75,28.76,28.73,28.76,1318804.0,26.4242,26.4334,26.4058,26.4334,1318804.0
2016-10-28 12:20:00,28.76,28.8,28.76,28.78,2995560.0,26.4334,26.4701,26.4334,26.4517,2995560.0
2016-10-28 12:30:00,28.78,28.78,28.74,28.75,1409456.0,26.4517,26.4517,26.415,26.4242,1409456.0
2016-10-28 12:40:00,28.75,28.78,28.75,28.77,1257216.0,26.4242,26.4517,26.4242,26.4426,1257216.0
2016-10-28 12:50:00,28.77,28.78,28.76,28.77,1574288.0,26.4426,26.4517,26.4334,26.4426,1574288.0
2016-10-28 13:00:00,28.77,28.79,28.56,28.56,5748672.0,26.4426,26.4609,26.2495,26.2495,5748672.0
2016-10-28 13:10:00,28.56,28.62,28.54,28.59,4692744.0,26.2495,26.3047,26.2312,26.2771,4692744.0
2016-10-28 13:20:00,28.59,28.62,28.56,28.58,2723572.0,26.2771,26.3047,26.2495,26.2679,2723572.0
2016-10-28 13:30:00,28.58,28.59,28.48,28.52,4903028.0,26.2679,26.2771,26.176,26.2128,4903028.0
2016-10-28 13:40:00,28.51,28.52,28.48,28.49,3262648.0,26.2036,26.2128,26.176,26.1852,3262648.0
2016-10-28 13:50:00,28.5,28.5,28.38,28.39,4933352.0,26.1944,26.1944,26.0841,26.0933,4933352.0
2016-10-28 14:00:00,28.39,28.41,28.36,28.41,4924228.0,26.0933,26.1117,26.0657,26.1117,4924228.0
2016-10-28 14:10:00,28.41,28.46,28.36,28.41,5171952.0,26.1117,26.1576,26.0657,26.1117,5171952.0
2016-10-28 14:20:00,28.41,28.49,28.4,28.48,3465496.0,26.1117,26.1852,26.1025,26.176,3465496.0
2016-10-28 14:30:00,28.48,28.54,28.47,28.47,3142220.0,26.176,26.2312,26.1668,26.1668,3142220.0
2016-10-28 14:40:00,28.47,28.48,28.39,28.42,2885888.0,26.1668,26.176,26.0933,26.1209,2885888.0
2016-10-28 14:50:00,28.42,28.45,28.4,28.42,2777184.0,26.1209,26.1484,26.1025,26.1209,2777184.0
2016-10-28 15:00:00,28.42,28.49,28.41,28.47,2840444.0,26.1209,26.1852,26.1117,26.1668,2840444.0
2016-10-28 15:10:00,28.47,28.48,28.42,28.46,2558400.0,26.1668,26.176,26.1209,26.1576,2558400.0
2016-10-28 15:20:00,28.46,28.53,28.45,28.5,3052732.0,26.1576,26.222,26.1484,26.1944,3052732.0
2016-10-28 15:30:00,28.5,28.5,28.43,28.44,3699804.0,26.1944,26.1944,26.1301,26.1392,3699804.0
2016-10-28 15:40:00,28.44,28.45,28.38,28.42,4664588.0,26.1392,26.1484,26.0841,26.1209,4664588.0
2016-10-28 15:50:00,28.42,28.45,28.4,28.43,7218212.0,26.1209,26.1484,26.1025,26.1301,7218212.0
2016-10-31 09:30:00,28.41,28.49,28.36,28.38,7695572.0,26.1117,26.1852,26.0657,26.0841,7695572.0
2016-10-31 09:40:00,28.38,28.39,28.3,28.38,4764768.0,26.0841,26.0933,26.0106,26.0841,4764768.0
2016-10-31 09:50:00,28.38,28.38,28.32,28.32,3867324.0,26.0841,26.0841,26.029,26.029,3867324.0
2016-10-31 10:00:00,28.32,28.37,28.32,28.35,2860884.0,26.029,26.0749,26.029,26.0565,2860884.0
2016-10-31 10:10:00,28.35,28.45,28.34,28.44,3340432.0,26.0565,26.1484,26.0473,26.1392,3340432.0
2016-10-31 10:20:00,28.44,28.47,28.43,28.46,3293172.0,26.1392,26.1668,26.1301,26.1576,3293172.0
2016-10-31 10:30:00,28.46,28.46,28.38,28.42,2801184.0,26.1576,26.1576,26.0841,26.1209,2801184.0
2016-10-31 10:40:00,28.42,28.45,28.42,28.43,2323760.0,26.1209,26.1484,26.1209,26.1301,2323760.0
2016-10-31 10:50:00,28.43,28.47,28.42,28.42,2688424.0,26.1301,26.1668,26.1209,26.1209,2688424.0
2016-10-31 11:00:00,28.42,28.43,28.38,28.4,1709844.0,26.1209,26.1301,26.0841,26.1025,1709844.0
2016-10-31 11:10:00,28.4,28.4,28.36,28.39,1694048.0,26.1025,26.1025,26.0657,26.0933,1694048.0
2016-10-31 11:20:00,28.39,28.42,28.38,28.41,1543840.0,26.0933,26.1209,26.0841,26.1117,1543840.0
2016-10-31 11:30:00,28.41,28.43,28.39,28.4,1894148.0,26.1117,26.1301,26.0933,26.1025,1894148.0
2016-10-31 11:40:00,28.4,28.42,28.39,28.42,1254992.0,26.1025,26.1209,26.0933,26.1209,1254992.0
2016-10-31 11:50:00,28.42,28.44,28.41,28.43,1357072.0,26.1209,26.1392,26.1117,26.1301,1357072.0
2016-10-31 12:00:00,28.43,28.46,28.42,28.45,1000500.0,26.1301,26.1576,26.1209,26.1484,1000500.0
2016-10-31 12:10:00,28.45,28.47,28.44,28.47,979020.0,26.1484,26.1668,26.1392,26.1668,979020.0
2016-10-31 12:20:00,28.47,28.47,28.44,28.45,1170736.0,26.1668,26.1668,26.1392,26.1484,1170736.0
2016-10-31 12:30:00,28.45,28.47,28.43,28.46,1088344.0,26.1484,26.1668,26.1301,26.1576,1088344.0
2016-10-31 12:40:00,28.47,28.48,28.45,28.46,1104068.0,26.1668,26.176,26.1484,26.1576,1104068.0
2016-10-31 12:50:00,28.46,28.5,28.46,28.49,1396888.0,26.1576,26.1944,26.1576,26.1852,1396888.0
2016-10-31 13:00:00,28.5,28.5,28.48,28.49,1038668.0,26.1944,26.1944,26.176,26.1852,1038668.0
2016-10-31 13:10:00,28.49,28.51,28.49,28.51,1657300.0,26.1852,26.2036,26.1852,26.2036,1657300.0
2016-10-31 13:20:00,28.51,28.54,28.5,28.51,1727316.0,26.2036,26.2312,26.1944,26.2036,1727316.0
2016-10-31 13:30:00,28.51,28.54,28.51,28.53,904500.0,26.2036,26.2312,26.2036,26.222,904500.0
2016-10-31 13:40:00,28.54,28.56,28.53,28.54,1260424.0,26.2312,26.2495,26.222,26.2312,1260424.0
2016-10-31 13:50:00,28.54,28.55,28.5,28.51,1447436.0,26.2312,26.2403,26.1944,26.2036,1447436.0
2016-10-31 14:00:00,28.51,28.52,28.49,28.5,956440.0,26.2036,26.2128,26.1852,26.1944,956440.0
2016-10-31 14:10:00,28.5,28.5,28.46,28.48,1085488.0,26.1944,26.1944,26.1576,26.176,1085488.0
2016-10-31 14:20:00,28.48,28.48,28.45,28.46,1090592.0,26.176,26.176,26.1484,26.1576,1090592.0
2016-10-31 14:30:00,28.46,28.49,28.46,28.49,866128.0,26.1576,26.1852,26.1576,26.1852,866128.0
2016-10-31 14:40:00,28.49,28.49,28.45,28.46,1117040.0,26.1852,26.1852,26.1484,26.1576,1117040.0
2016-10-31 14:50:00,28.46,28.46,28.43,28.43,1724124.0,26.1576,26.1576,26.1301,26.1301,1724124.0
2016-10-31 15:00:00,28.44,28.47,28.43,28.47,1177636.0,26.1392,26.1668,26.1301,26.1668,1177636.0
2016-10-31 15:10:00,28.47,28.48,28.44,28.44,1881664.0,26.1668,26.176,26.1392,26.1392,1881664.0
2016-10-31 15:20:00,28.44,28.45,28.43,28.45,1472728.0,26.1392,26.1484,26.1301,26.1484,1472728.0
2016-10-31 15:30:00,28.45,28.45,28.43,28.44,2075080.0,26.1484,26.1484,26.1301,26.1392,2075080.0
2016-10-31 15:40:00,28.44,28.44,28.4,28.4,2982976.0,26.1392,26.1392,26.1025,26.1025,2982976.0
2016-10-31 15:50:00,28.4,28.42,28.39,28.39,6190808.0,26.1025,26.1209,26.0933,26.0933,6190808.0
2016-11-01 09:30:00,28.36,28.44,28.34,28.35,4198332.0,26.0657,26.1392,26.0473,26.0565,4198332.0
2016-11-01 09:40:00,28.35,28.36,28.25,28.3,4908420.0,26.0565,26.0657,25.9646,26.0106,4908420.0
2016-11-01 09:50:00,28.3,28.31,28.25,28.26,4364164.0,26.0106,26.0198,25.9646,25.9738,4364164.0
2016-11-01 10:00:00,28.26,28.3,28.22,28.23,3684660.0,25.9738,26.0106,25.937,25.9462,3684660.0
2016-11-01 10:10:00,28.24,28.24,28.13,28.14,5984656.0,25.9554,25.9554,25.8543,25.8635,5984656.0
2016-11-01 10:20:00,28.14,28.22,28.14,28.18,3140360.0,25.8635,25.937,25.8635,25.9003,3140360.0
2016-11-01 10:30:00,28.18,28.24,28.17,28.19,2106168.0,25.9003,25.9554,25.8911,25.9095,2106168.0
2016-11-01 10:40:00,28.19,28.2,28.16,28.16,2093784.0,25.9095,25.9187,25.8819,25.8819,2093784.0
2016-11-01 10:50:00,28.16,28.2,28.15,28.2,2768488.0,25.8819,25.9187,25.8727,25.9187,2768488.0
2016-11-01 11:00:00,28.2,28.21,28.18,28.2,2096648.0,25.9187,25.9279,25.9003,25.9187,2096648.0
2016-11-01 11:10:00,28.2,28.21,28.17,28.17,2143488.0,25.9187,25.9279,25.8911,25.8911,2143488.0
2016-11-01 11:20:00,28.17,28.19,28.16,28.16,1926320.0,25.8911,25.9095,25.8819,25.8819,1926320.0
2016-11-01 11:30:00,28.16,28.16,28.13,28.15,2893040.0,25.8819,25.8819,25.8543,25.8727,2893040.0
2016-11-01 11:40:00,28.15,28.16,28.12,28.12,2540156.0,25.8727,25.8819,25.8451,25.8451,2540156.0
2016-11-01 11:50:00,28.12,28.13,28.05,28.07,4740436.0,25.8451,25.8543,25.7808,25.7992,4740436.0
2016-11-01 12:00:00,28.07,28.07,28.0,28.0,4272884.0,25.7992,25.7992,25.7348,25.7348,4272884.0
2016-11-01 12:10:00,28.0,28.01,27.95,27.96,5337644.0,25.7348,25.744,25.6889,25.6981,5337644.0
2016-11-01 12:20:00,27.96,27.99,27.92,27.98,4039848.0,25.6981,25.7257,25.6613,25.7165,4039848.0
2016-11-01 12:30:00,27.97,28.01,27.96,27.97,2447332.0,25.7073,25.744,25.6981,25.7073,2447332.0
2016-11-01 12:40:00,27.97,27.99,27.94,27.94,2356204.0,25.7073,25.7257,25.6797,25.6797,2356204.0
2016-11-01 12:50:00,27.94,27.96,27.93,27.95,1839196.0,25.6797,25.6981,25.6705,25.6889,1839196.0
2016-11-01 13:00:00,27.95,27.95,27.89,27.91,2284396.0,25.6889,25.6889,25.6337,25.6521,2284396.0
2016-11-01 13:10:00,27.91,27.91,27.82,27.84,3664284.0,25.6521,25.6521,25.5694,25.5878,3664284.0
2016-11-01 13:20:00,27.84,27.84,27.74,27.79,5791284.0,25.5878,25.5878,25.4959,25.5418,5791284.0
2016-11-01 13:30:00,27.79,27.81,27.76,27.8,3515084.0,25.5418,25.5602,25.5143,25.551,3515084.0
2016-11-01 13:40:00,27.8,27.8,27.7,27.76,3811328.0,25.551,25.551,25.4591,25.5143,3811328.0
2016-11-01 13:50:00,27.76,27.83,27.75,27.81,2926192.0,25.5143,25.5786,25.5051,25.5602,2926192.0
2016-11-01 14:00:00,27.81,27.82,27.72,27.74,2728224.0,25.5602,25.5694,25.4775,25.4959,2728224.0
2016-11-01 14:10:00,27.74,27.74,27.64,27.66,4514232.0,25.4959,25.4959,25.404,25.4223,4514232.0
2016-11-01 14:20:00,27.66,27.76,27.63,27.72,6480108.0,25.4223,25.5143,25.3948,25.4775,6480108.0
2016-11-01 14:30:00,27.72,27.83,27.72,27.79,5221532.0,25.4775,25.5786,25.4775,25.5418,5221532.0
2016-11-01 14:40:00,27.79,27.81,27.74,27.77,2603656.0,25.5418,25.5602,25.4959,25.5235,2603656.0
2016-11-01 14:50:00,27.77,27.82,27.75,27.75,2547244.0,25.5235,25.5694,25.5051,25.5051,2547244.0
2016-11-01 15:00:00,27.75,27.79,27.73,27.79,3011780.0,25.5051,25.5418,25.4867,25.5418,3011780.0
2016-11-01 15:10:00,27.79,27.82,27.73,27.81,3182316.0,25.5418,25.5694,25.4867,25.5602,3182316.0
2016-11-01 15:20:00,27.81,27.85,27.79,27.82,3763364.0,25.5602,25.597,25.5418,25.5694,3763364.0
2016-11-01 15:30:00,27.83,27.83,27.76,27.8,4287724.0,25.5786,25.5786,25.5143,25.551,4287724.0
2016-11-01 15:40:00,27.8,27.83,27.77,27.77,5699724.0,25.551,25.5786,25.5235,25.5235,5699724.0
2016-11-01 15:50:00,27.78,27.88,27.77,27.87,10900196.0,25.5326,25.6246,25.5235,25.6154,10900196.0
2016-11-02 09:30:00,27.85,28.06,27.81,28.0,7876968.0,25.597,25.79,25.5602,25.7348,7876968.0
2016-11-02 09:40:00,28.0,28.03,27.97,28.01,3290496.0,25.7348,25.7624,25.7073,25.744,3290496.0
2016-11-02 09:50:00,28.01,28.05,27.98,28.01,3990604.0,25.744,25.7808,25.7165,25.744,3990604.0
2016-11-02 10:00:00,28.01,28.03,27.97,28.0,2744264.0,25.744,25.7624,25.7073,25.7348,2744264.0
2016-11-02 10:10:00,28.0,28.02,27.97,27.97,1833356.0,25.7348,25.7532,25.7073,25.7073,1833356.0
2016-11-02 10:20:00,27.97,27.99,27.91,27.94,2805116.0,25.7073,25.7257,25.6521,25.6797,2805116.0
2016-11-02 10:30:00,27.94,27.97,27.9,27.96,3488400.0,25.6797,25.7073,25.6429,25.6981,3488400.0
2016-11-02 10:40:00,27.96,27.96,27.91,27.95,2162876.0,25.6981,25.6981,25.6521,25.6889,2162876.0
2016-11-02 10:50:00,27.95,27.95,27.87,27.89,2700008.0,25.6889,25.6889,25.6154,25.6337,2700008.0
2016-11-02 11:00:00,27.89,27.96,27.88,27.96,2349008.0,25.6337,25.6981,25.6246,25.6981,2349008.0
2016-11-02 11:10:00,27.96,28.06,27.95,28.05,2998948.0,25.6981,25.79,25.6889,25.7808,2998948.0
2016-11-02 11:20:00,28.05,28.09,28.03,28.08,2412200.0,25.7808,25.8176,25.7624,25.8084,2412200.0
2016-11-02 11:30:00,28.08,28.08,28.0,28.04,1810088.0,25.8084,25.8084,25.7348,25.7716,1810088.0
2016-11-02 11:40:00,28.04,28.05,28.02,28.04,2126468.0,25.7716,25.7808,25.7532,25.7716,2126468.0
2016-11-02 11:50:00,28.04,28.04,28.0,28.01,1694556.0,25.7716,25.7716,25.7348,25.744,1694556.0
2016-11-02 12:00:00,28.01,28.02,27.98,28.0,1765236.0,25.744,25.7532,25.7165,25.7348,1765236.0
2016-11-02 12:10:00,28.0,28.02,27.98,28.0,1528424.0,25.7348,25.7532,25.7165,25.7348,1528424.0
2016-11-02 12:20:00,28.0,28.01,27.97,27.99,1357292.0,25.7348,25.744,25.7073,25.7257,1357292.0
2016-11-02 12:30:00,27.99,28.0,27.95,27.97,1430636.0,25.7257,25.7348,25.6889,25.7073,1430636.0
2016-11-02 12:40:00,27.97,27.98,27.96,27.97,960264.0,25.7073,25.7165,25.6981,25.7073,960264.0
2016-11-02 12:50:00,27.97,27.99,27.96,27.99,1550432.0,25.7073,25.7257,25.6981,25.7257,1550432.0
2016-11-02 13:00:00,27.99,28.0,27.93,27.95,1489096.0,25.7257,25.7348,25.6705,25.6889,1489096.0
2016-11-02 13:10:00,27.95,27.97,27.9,27.91,1656568.0,25.6889,25.7073,25.6429,25.6521,1656568.0
2016-11-02 13:20:00,27.91,27.97,27.9,27.91,1818996.0,25.6521,25.7073,25.6429,25.6521,1818996.0
2016-11-02 13:30:00,27.91,27.92,27.88,27.89,1193812.0,25.6521,25.6613,25.6246,25.6337,1193812.0
2016-11-02 13:40:00,27.89,27.93,27.88,27.9,1326228.0,25.6337,25.6705,25.6246,25.6429,1326228.0
2016-11-02 13:50:00,27.9,27.97,27.9,27.96,1454204.0,25.6429,25.7073,25.6429,25.6981,1454204.0
2016-11-02 14:00:00,27.96,28.01,27.89,27.94,3461804.0,25.6981,25.744,25.6337,25.6797,3461804.0
2016-11-02 14:10:00,27.94,28.02,27.93,28.01,2973868.0,25.6797,25.7532,25.6705,25.744,2973868.0
2016-11-02 14:20:00,28.01,28.06,27.96,28.02,3127136.0,25.744,25.79,25.6981,25.7532,3127136.0
2016-11-02 14:30:00,28.02,28.04,27.98,28.01,2016888.0,25.7532,25.7716,25.7165,25.744,2016888.0
2016-11-02 14:40:00,28.01,28.03,27.97,27.98,1660964.0,25.744,25.7624,25.7073,25.7165,1660964.0
2016-11-02 14:50:00,27.98,28.0,27.95,27.96,1516888.0,25.7165,25.7348,25.6889,25.6981,1516888.0
2016-11-02 15:00:00,27.97,27.98,27.94,27.97,1648108.0,25.7073,25.7165,25.6797,25.7073,1648108.0
2016-11-02 15:10:00,27.97,27.98,27.93,27.93,1672328.0,25.7073,25.7165,25.6705,25.6705,1672328.0
2016-11-02 15:20:00,27.94,28.0,27.93,28.0,2045440.0,25.6797,25.7348,25.6705,25.7348,2045440.0
2016-11-02 15:30:00,28.0,28.01,27.96,27.97,2238712.0,25.7348,25.744,25.6981,25.7073,2238712.0
2016-11-02 15:40:00,27.97,27.99,27.95,27.98,2281456.0,25.7073,25.7257,25.6889,25.7165,2281456.0
2016-11-02 15:50:00,27.98,27.98,27.9,27.9,5553684.0,25.7165,25.7165,25.6429,25.6429,5553684.0
2016-11-03 09:30:00,27.75,27.86,27.68,27.85,5483524.0,25.6374,25.7391,25.5728,25.7298,5483524.0
2016-11-03 09:40:00,27.85,27.86,27.75,27.78,2452772.0,25.7298,25.7391,25.6374,25.6652,2452772.0
2016-11-03 09:50:00,27.78,27.81,27.74,27.75,2113392.0,25.6652,25.6929,25.6282,25.6374,2113392.0
2016-11-03 10:00:00,27.75,27.76,27.72,27.74,2461316.0,25.6374,25.6467,25.6097,25.6282,2461316.0
2016-11-03 10:10:00,27.74,27.76,27.68,27.69,1849644.0,25.6282,25.6467,25.5728,25.582,1849644.0
2016-11-03 10:20:00,27.69,27.72,27.68,27.7,1706676.0,25.582,25.6097,25.5728,25.5912,1706676.0
2016-11-03 10:30:00,27.7,27.73,27.7,27.71,1556304.0,25.5912,25.619,25.5912,25.6005,1556304.0
2016-11-03 10:40:00,27.71,27.75,27.69,27.73,1453388.0,25.6005,25.6374,25.582,25.619,1453388.0
2016-11-03 10:50:00,27.73,27.74,27.7,27.72,1420344.0,25.619,25.6282,25.5912,25.6097,1420344.0
2016-11-03 11:00:00,27.72,27.73,27.69,27.71,1280184.0,25.6097,25.619,25.582,25.6005,1280184.0
2016-11-03 11:10:00,27.71,27.73,27.69,27.69,1124124.0,25.6005,25.619,25.582,25.582,1124124.0
2016-11-03 11:20:00,27.69,27.71,27.66,27.66,1611116.0,25.582,25.6005,25.5543,25.5543,1611116.0
2016-11-03 11:30:00,27.66,27.66,27.59,27.61,2959072.0,25.5543,25.5543,25.4896,25.5081,2959072.0
2016-11-03 11:40:00,27.61,27.66,27.6,27.66,1568360.0,25.5081,25.5543,25.4989,25.5543,1568360.0
2016-11-03 11:50:00,27.66,27.67,27.61,27.61,1249788.0,25.5543,25.5635,25.5081,25.5081,1249788.0
2016-11-03 12:00:00,27.61,27.62,27.58,27.59,1619916.0,25.5081,25.5173,25.4804,25.4896,1619916.0
2016-11-03 12:10:00,27.59,27.61,27.58,27.61,1798780.0,25.4896,25.5081,25.4804,25.5081,1798780.0
2016-11-03 12:20:00,27.61,27.63,27.59,27.62,1461844.0,25.5081,25.5266,25.4896,25.5173,1461844.0
2016-11-03 12:30:00,27.62,27.64,27.6,27.61,1461416.0,25.5173,25.5358,25.4989,25.5081,1461416.0
2016-11-03 12:40:00,27.61,27.62,27.59,27.61,1524228.0,25.5081,25.5173,25.4896,25.5081,1524228.0
2016-11-03 12:50:00,27.61,27.62,27.57,27.58,1855612.0,25.5081,25.5173,25.4711,25.4804,1855612.0
2016-11-03 13:00:00,27.58,27.58,27.48,27.5,3602608.0,25.4804,25.4804,25.388,25.4065,3602608.0
2016-11-03 13:10:00,27.5,27.53,27.47,27.49,2805044.0,25.4065,25.4342,25.3788,25.3972,2805044.0
2016-11-03 13:20:00,27.49,27.52,27.45,27.5,3101948.0,25.3972,25.4249,25.3603,25.4065,3101948.0
2016-11-03 13:30:00,27.5,27.52,27.49,27.51,2244004.0,25.4065,25.4249,25.3972,25.4157,2244004.0
2016-11-03 13:40:00,27.51,27.53,27.5,27.53,2140204.0,25.4157,25.4342,25.4065,25.4342,2140204.0
2016-11-03 13:50:00,27.52,27.54,27.51,27.52,1899244.0,25.4249,25.4434,25.4157,25.4249,1899244.0
2016-11-03 14:00:00,27.51,27.52,27.5,27.51,1829348.0,25.4157,25.4249,25.4065,25.4157,1829348.0
2016-11-03 14:10:00,27.51,27.54,27.48,27.49,1584096.0,25.4157,25.4434,25.388,25.3972,1584096.0
2016-11-03 14:20:00,27.49,27.52,27.48,27.51,1481512.0,25.3972,25.4249,25.388,25.4157,1481512.0
2016-11-03 14:30:00,27.51,27.51,27.48,27.49,1361148.0,25.4157,25.4157,25.388,25.3972,1361148.0
2016-11-03 14:40:00,27.49,27.49,27.46,27.48,3160060.0,25.3972,25.3972,25.3695,25.388,3160060.0
2016-11-03 14:50:00,27.48,27.51,27.47,27.49,2236136.0,25.388,25.4157,25.3788,25.3972,2236136.0
2016-11-03 15:00:00,27.49,27.5,27.44,27.45,2263068.0,25.3972,25.4065,25.351,25.3603,2263068.0
2016-11-03 15:10:00,27.45,27.46,27.41,27.43,2405540.0,25.3603,25.3695,25.3233,25.3418,2405540.0
2016-11-03 15:20:00,27.43,27.45,27.41,27.44,2390172.0,25.3418,25.3603,25.3233,25.351,2390172.0
2016-11-03 15:30:00,27.44,27.44,27.39,27.42,3157504.0,25.351,25.351,25.3048,25.3326,3157504.0
2016-11-03 15:40:00,27.42,27.46,27.39,27.43,3844632.0,25.3326,25.3695,25.3048,25.3418,3844632.0
2016-11-03 15:50:00,27.44,27.48,27.43,27.46,5791068.0,25.351,25.388,25.3418,25.3695,5791068.0
2016-11-04 09:30:00,27.13,27.39,27.03,27.32,17000872.0,25.0646,25.3048,24.9722,25.2402,17000872.0
2016-11-04 09:40:00,27.32,27.33,27.27,27.28,3527752.0,25.2402,25.2494,25.194,25.2032,3527752.0
2016-11-04 09:50:00,27.28,27.28,27.11,27.14,5002352.0,25.2032,25.2032,25.0462,25.0739,5002352.0
2016-11-04 10:00:00,27.15,27.31,27.14,27.3,4091160.0,25.0831,25.2309,25.0739,25.2217,4091160.0
2016-11-04 10:10:00,27.3,27.32,27.25,27.31,3245992.0,25.2217,25.2402,25.1755,25.2309,3245992.0
2016-11-04 10:20:00,27.31,27.36,27.3,27.33,2354028.0,25.2309,25.2771,25.2217,25.2494,2354028.0
2016-11-04 10:30:00,27.33,27.38,27.3,27.37,2678680.0,25.2494,25.2956,25.2217,25.2864,2678680.0
2016-11-04 10:40:00,27.37,27.41,27.34,27.39,2675056.0,25.2864,25.3233,25.2586,25.3048,2675056.0
2016-11-04 10:50:00,27.39,27.41,27.33,27.35,2487624.0,25.3048,25.3233,25.2494,25.2679,2487624.0
2016-11-04 11:00:00,27.35,27.42,27.34,27.4,2064268.0,25.2679,25.3326,25.2586,25.3141,2064268.0
2016-11-04 11:10:00,27.4,27.46,27.38,27.45,2064988.0,25.3141,25.3695,25.2956,25.3603,2064988.0
2016-11-04 11:20:00,27.45,27.45,27.39,27.44,1875180.0,25.3603,25.3603,25.3048,25.351,1875180.0
2016-11-04 11:30:00,27.44,27.44,27.39,27.4,1466444.0,25.351,25.351,25.3048,25.3141,1466444.0
2016-11-04 11:40:00,27.4,27.43,27.39,27.42,1367776.0,25.3141,25.3418,25.3048,25.3326,1367776.0
2016-11-04 11:50:00,27.42,27.48,27.4,27.46,1867896.0,25.3326,25.388,25.3141,25.3695,1867896.0
2016-11-04 12:00:00,27.46,27.49,27.46,27.48,1335784.0,25.3695,25.3972,25.3695,25.388,1335784.0
2016-11-04 12:10:00,27.48,27.49,27.46,27.46,1430340.0,25.388,25.3972,25.3695,25.3695,1430340.0
2016-11-04 12:20:00,27.46,27.47,27.44,27.47,1363136.0,25.3695,25.3788,25.351,25.3788,1363136.0
2016-11-04 12:30:00,27.47,27.48,27.44,27.44,1357988.0,25.3788,25.388,25.351,25.351,1357988.0
2016-11-04 12:40:00,27.44,27.47,27.43,27.46,944704.0,25.351,25.3788,25.3418,25.3695,944704.0
2016-11-04 12:50:00,27.46,27.47,27.43,27.47,1069512.0,25.3695,25.3788,25.3418,25.3788,1069512.0
2016-11-04 13:00:00,27.47,27.53,27.46,27.53,2151564.0,25.3788,25.4342,25.3695,25.4342,2151564.0
2016-11-04 13:10:00,27.53,27.56,27.5,27.55,1533024.0,25.4342,25.4619,25.4065,25.4527,1533024.0
2016-11-04 13:20:00,27.56,27.56,27.48,27.48,1971124.0,25.4619,25.4619,25.388,25.388,1971124.0
2016-11-04 13:30:00,27.48,27.51,27.47,27.49,1063524.0,25.388,25.4157,25.3788,25.3972,1063524.0
2016-11-04 13:40:00,27.5,27.51,27.48,27.49,1127444.0,25.4065,25.4157,25.388,25.3972,1127444.0
2016-11-04 13:50:00,27.5,27.5,27.47,27.49,920820.0,25.4065,25.4065,25.3788,25.3972,920820.0
2016-11-04 14:00:00,27.49,27.49,27.45,27.46,1304556.0,25.3972,25.3972,25.3603,25.3695,1304556.0
2016-11-04 14:10:00,27.46,27.47,27.43,27.44,991584.0,25.3695,25.3788,25.3418,25.351,991584.0
2016-11-04 14:20:00,27.44,27.46,27.41,27.43,1254564.0,25.351,25.3695,25.3233,25.3418,1254564.0
2016-11-04 14:30:00,27.43,27.43,27.4,27.4,1588244.0,25.3418,25.3418,25.3141,25.3141,1588244.0
2016-11-04 14:40:00,27.4,27.42,27.35,27.36,1466304.0,25.3141,25.3326,25.2679,25.2771,1466304.0
2016-11-04 14:50:00,27.35,27.38,27.32,27.36,2569180.0,25.2679,25.2956,25.2402,25.2771,2569180.0
2016-11-04 15:00:00,27.36,27.36,27.31,27.32,2317480.0,25.2771,25.2771,25.2309,25.2402,2317480.0
2016-11-04 15:10:00,27.32,27.33,27.28,27.29,3134956.0,25.2402,25.2494,25.2032,25.2125,3134956.0
2016-11-04 15:20:00,27.29,27.32,27.28,27.3,2689804.0,25.2125,25.2402,25.2032,25.2217,2689804.0
2016-11-04 15:30:00,27.3,27.3,27.25,27.27,3120956.0,25.2217,25.2217,25.1755,25.194,3120956.0
2016-11-04 15:40:00,27.27,27.29,27.21,27.22,3815096.0,25.194,25.2125,25.1385,25.1478,3815096.0
2016-11-04 15:50:00,27.22,27.25,27.18,27.21,7833252.0,25.1478,25.1755,25.1108,25.1385,7833252.0
2016-11-07 09:30:00,27.53,27.63,27.49,27.5,11737256.0,25.4342,25.5266,25.3972,25.4065,11737256.0
2016-11-07 09:40:00,27.5,27.54,27.4,27.41,5750900.0,25.4065,25.4434,25.3141,25.3233,5750900.0
2016-11-07 09:50:00,27.41,27.47,27.36,27.43,4380580.0,25.3233,25.3788,25.2771,25.3418,4380580.0
2016-11-07 10:00:00,27.43,27.45,27.39,27.44,3408112.0,25.3418,25.3603,25.3048,25.351,3408112.0
2016-11-07 10:10:00,27.44,27.5,27.42,27.49,2862408.0,25.351,25.4065,25.3326,25.3972,2862408.0
2016-11-07 10:20:00,27.5,27.51,27.48,27.5,4205220.0,25.4065,25.4157,25.388,25.4065,4205220.0
2016-11-07 10:30:00,27.5,27.5,27.43,27.44,3083612.0,25.4065,25.4065,25.3418,25.351,3083612.0
2016-11-07 10:40:00,27.44,27.47,27.42,27.46,2598992.0,25.351,25.3788,25.3326,25.3695,2598992.0
2016-11-07 10:50:00,27.46,27.49,27.44,27.48,2417540.0,25.3695,25.3972,25.351,25.388,2417540.0
2016-11-07 11:00:00,27.48,27.5,27.47,27.5,2744876.0,25.388,25.4065,25.3788,25.4065,2744876.0
2016-11-07 11:10:00,27.5,27.51,27.47,27.48,3415412.0,25.4065,25.4157,25.3788,25.388,3415412.0
2016-11-07 11:20:00,27.48,27.5,27.47,27.5,1802212.0,25.388,25.4065,25.3788,25.4065,1802212.0
2016-11-07 11:30:00,27.5,27.51,27.49,27.5,2619560.0,25.4065,25.4157,25.3972,25.4065,2619560.0
2016-11-07 11:40:00,27.5,27.52,27.49,27.5,3161092.0,25.4065,25.4249,25.3972,25.4065,3161092.0
2016-11-07 11:50:00,27.5,27.52,27.48,27.51,1971428.0,25.4065,25.4249,25.388,25.4157,1971428.0
2016-11-07 12:00:00,27.51,27.52,27.49,27.5,2394512.0,25.4157,25.4249,25.3972,25.4065,2394512.0
2016-11-07 12:10:00,27.49,27.52,27.49,27.5,1610316.0,25.3972,25.4249,25.3972,25.4065,1610316.0
2016-11-07 12:20:00,27.5,27.52,27.5,27.52,2397656.0,25.4065,25.4249,25.4065,25.4249,2397656.0
2016-11-07 12:30:00,27.52,27.53,27.49,27.5,1371364.0,25.4249,25.4342,25.3972,25.4065,1371364.0
2016-11-07 12:40:00,27.5,27.51,27.49,27.5,1057780.0,25.4065,25.4157,25.3972,25.4065,1057780.0
2016-11-07 12:50:00,27.5,27.52,27.49,27.52,1230924.0,25.4065,25.4249,25.3972,25.4249,1230924.0
2016-11-07 13:00:00,27.52,27.53,27.5,27.51,1917048.0,25.4249,25.4342,25.4065,25.4157,1917048.0
2016-11-07 13:10:00,27.51,27.54,27.5,27.54,2689220.0,25.4157,25.4434,25.4065,25.4434,2689220.0
2016-11-07 13:20:00,27.54,27.55,27.51,27.54,1741844.0,25.4434,25.4527,25.4157,25.4434,1741844.0
2016-11-07 13:30:00,27.54,27.59,27.53,27.59,1539204.0,25.4434,25.4896,25.4342,25.4896,1539204.0
2016-11-07 13:40:00,27.59,27.6,27.58,27.59,1448056.0,25.4896,25.4989,25.4804,25.4896,1448056.0
2016-11-07 13:50:00,27.59,27.61,27.59,27.61,1511076.0,25.4896,25.5081,25.4896,25.5081,1511076.0
2016-11-07 14:00:00,27.61,27.62,27.6,27.61,1703888.0,25.5081,25.5173,25.4989,25.5081,1703888.0
2016-11-07 14:10:00,27.61,27.62,27.6,27.6,1567040.0,25.5081,25.5173,25.4989,25.4989,1567040.0
2016-11-07 14:20:00,27.6,27.61,27.56,27.56,2037216.0,25.4989,25.5081,25.4619,25.4619,2037216.0
2016-11-07 14:30:00,27.56,27.57,27.54,27.55,1599208.0,25.4619,25.4711,25.4434,25.4527,1599208.0
2016-11-07 14:40:00,27.55,27.55,27.43,27.45,2920740.0,25.4527,25.4527,25.3418,25.3603,2920740.0
2016-11-07 14:50:00,27.45,27.48,27.45,27.48,2035340.0,25.3603,25.388,25.3603,25.388,2035340.0
2016-11-07 15:00:00,27.48,27.49,27.46,27.47,1468360.0,25.388,25.3972,25.3695,25.3788,1468360.0
2016-11-07 15:10:00,27.47,27.51,27.47,27.5,1556156.0,25.3788,25.4157,25.3788,25.4065,1556156.0
2016-11-07 15:20:00,27.5,27.52,27.48,27.49,1748812.0,25.4065,25.4249,25.388,25.3972,1748812.0
2016-11-07 15:30:00,27.49,27.52,27.46,27.51,2162424.0,25.3972,25.4249,25.3695,25.4157,2162424.0
2016-11-07 15:40:00,27.51,27.59,27.5,27.59,2993460.0,25.4157,25.4896,25.4065,25.4896,2993460.0
2016-11-07 15:50:00,27.59,27.63,27.59,27.6,7629896.0,25.4896,25.5266,25.4896,25.4989,7629896.0
2016-11-08 09:30:00,27.58,27.6,27.5,27.51,4794016.0,25.4804,25.4989,25.4065,25.4157,4794016.0
2016-11-08 09:40:00,27.51,27.53,27.49,27.49,2180724.0,25.4157,25.4342,25.3972,25.3972,2180724.0
2016-11-08 09:50:00,27.49,27.5,27.46,27.49,2439452.0,25.3972,25.4065,25.3695,25.3972,2439452.0
2016-11-08 10:00:00,27.48,27.49,27.43,27.45,2018176.0,25.388,25.3972,25.3418,25.3603,2018176.0
2016-11-08 10:10:00,27.45,27.47,27.43,27.46,1884428.0,25.3603,25.3788,25.3418,25.3695,1884428.0
2016-11-08 10:20:00,27.45,27.51,27.45,27.51,2136624.0,25.3603,25.4157,25.3603,25.4157,2136624.0
2016-11-08 10:30:00,27.51,27.53,27.5,27.51,1212412.0,25.4157,25.4342,25.4065,25.4157,1212412.0
2016-11-08 10:40:00,27.51,27.52,27.48,27.52,1736840.0,25.4157,25.4249,25.388,25.4249,1736840.0
2016-11-08 10:50:00,27.52,27.53,27.5,27.51,1595716.0,25.4249,25.4342,25.4065,25.4157,1595716.0
2016-11-08 11:00:00,27.51,27.53,27.49,27.53,1599632.0,25.4157,25.4342,25.3972,25.4342,1599632.0
2016-11-08 11:10:00,27.53,27.61,27.52,27.59,2079208.0,25.4342,25.5081,25.4249,25.4896,2079208.0
2016-11-08 11:20:00,27.59,27.64,27.59,27.62,2553900.0,25.4896,25.5358,25.4896,25.5173,2553900.0
2016-11-08 11:30:00,27.62,27.67,27.61,27.65,2749044.0,25.5173,25.5635,25.5081,25.545,2749044.0
2016-11-08 11:40:00,27.65,27.66,27.63,27.65,1514876.0,25.545,25.5543,25.5266,25.545,1514876.0
2016-11-08 11:50:00,27.65,27.74,27.65,27.73,1964304.0,25.545,25.6282,25.545,25.619,1964304.0
2016-11-08 12:00:00,27.73,27.8,27.73,27.79,3032884.0,25.619,25.6836,25.619,25.6744,3032884.0
2016-11-08 12:10:00,27.79,27.85,27.78,27.84,2200352.0,25.6744,25.7298,25.6652,25.7206,2200352.0
2016-11-08 12:20:00,27.84,27.9,27.84,27.86,2582664.0,25.7206,25.776,25.7206,25.7391,2582664.0
2016-11-08 12:30:00,27.87,27.87,27.82,27.83,1912448.0,25.7483,25.7483,25.7021,25.7113,1912448.0
2016-11-08 12:40:00,27.83,27.87,27.82,27.86,1364840.0,25.7113,25.7483,25.7021,25.7391,1364840.0
2016-11-08 12:50:00,27.86,27.93,27.86,27.91,1678032.0,25.7391,25.8037,25.7391,25.7853,1678032.0
2016-11-08 13:00:00,27.91,27.93,27.85,27.85,1720076.0,25.7853,25.8037,25.7298,25.7298,1720076.0
2016-11-08 13:10:00,27.85,27.88,27.82,27.84,1675700.0,25.7298,25.7575,25.7021,25.7206,1675700.0
2016-11-08 13:20:00,27.85,27.86,27.81,27.81,1651484.0,25.7298,25.7391,25.6929,25.6929,1651484.0
2016-11-08 13:30:00,27.81,27.88,27.78,27.84,2735864.0,25.6929,25.7575,25.6652,25.7206,2735864.0
2016-11-08 13:40:00,27.84,27.85,27.81,27.82,1438580.0,25.7206,25.7298,25.6929,25.7021,1438580.0
2016-11-08 13:50:00,27.82,27.82,27.78,27.79,1100756.0,25.7021,25.7021,25.6652,25.6744,1100756.0
2016-11-08 14:00:00,27.78,27.8,27.76,27.77,1275596.0,25.6652,25.6836,25.6467,25.6559,1275596.0
2016-11-08 14:10:00,27.77,27.77,27.7,27.71,1929924.0,25.6559,25.6559,25.5912,25.6005,1929924.0
2016-11-08 14:20:00,27.71,27.76,27.71,27.76,1422604.0,25.6005,25.6467,25.6005,25.6467,1422604.0
2016-11-08 14:30:00,27.75,27.76,27.7,27.72,1225412.0,25.6374,25.6467,25.5912,25.6097,1225412.0
2016-11-08 14:40:00,27.72,27.73,27.67,27.7,1891300.0,25.6097,25.619,25.5635,25.5912,1891300.0
2016-11-08 14:50:00,27.7,27.74,27.7,27.73,1555128.0,25.5912,25.6282,25.5912,25.619,1555128.0
2016-11-08 15:00:00,27.73,27.75,27.71,27.75,1496532.0,25.619,25.6374,25.6005,25.6374,1496532.0
2016-11-08 15:10:00,27.75,27.77,27.72,27.72,1587712.0,25.6374,25.6559,25.6097,25.6097,1587712.0
2016-11-08 15:20:00,27.72,27.76,27.72,27.74,1579604.0,25.6097,25.6467,25.6097,25.6282,1579604.0
2016-11-08 15:30:00,27.75,27.85,27.74,27.82,3398628.0,25.6374,25.7298,25.6282,25.7021,3398628.0
2016-11-08 15:40:00,27.82,27.85,27.79,27.82,3455224.0,25.7021,25.7298,25.6744,25.7021,3455224.0
2016-11-08 15:50:00,27.82,27.83,27.71,27.77,6537768.0,25.7021,25.7113,25.6005,25.6559,6537768.0
2016-11-09 09:30:00,27.47,27.66,27.22,27.23,27203192.0,25.3788,25.5543,25.1478,25.157,27203192.0
2016-11-09 09:40:00,27.23,27.4,27.01,27.36,18782148.0,25.157,25.3141,24.9538,25.2771,18782148.0
2016-11-09 09:50:00,27.36,27.46,27.26,27.31,10957692.0,25.2771,25.3695,25.1847,25.2309,10957692.0
2016-11-09 10:00:00,27.31,27.36,27.19,27.23,7411856.0,25.2309,25.2771,25.1201,25.157,7411856.0
2016-11-09 10:10:00,27.23,27.25,27.11,27.15,6739796.0,25.157,25.1755,25.0462,25.0831,6739796.0
2016-11-09 10:20:00,27.15,27.24,27.13,27.2,5137576.0,25.0831,25.1663,25.0646,25.1293,5137576.0
2016-11-09 10:30:00,27.2,27.21,27.13,27.14,4185268.0,25.1293,25.1385,25.0646,25.0739,4185268.0
2016-11-09 10:40:00,27.14,27.22,27.11,27.16,5140456.0,25.0739,25.1478,25.0462,25.0924,5140456.0
2016-11-09 10:50:00,27.16,27.3,27.14,27.26,5215768.0,25.0924,25.2217,25.0739,25.1847,5215768.0
2016-11-09 11:00:00,27.25,27.3,27.21,27.25,4393532.0,25.1755,25.2217,25.1385,25.1755,4393532.0
2016-11-09 11:10:00,27.25,27.4,27.25,27.39,5197748.0,25.1755,25.3141,25.1755,25.3048,5197748.0
2016-11-09 11:20:00,27.39,27.45,27.36,27.42,4283340.0,25.3048,25.3603,25.2771,25.3326,4283340.0
2016-11-09 11:30:00,27.42,27.55,27.41,27.48,7509004.0,25.3326,25.4527,25.3233,25.388,7509004.0
2016-11-09 11:40:00,27.48,27.5,27.39,27.5,4021376.0,25.388,25.4065,25.3048,25.4065,4021376.0
2016-11-09 11:50:00,27.5,27.55,27.43,27.45,4242340.0,25.4065,25.4527,25.3418,25.3603,4242340.0
2016-11-09 12:00:00,27.45,27.47,27.31,27.32,3363012.0,25.3603,25.3788,25.2309,25.2402,3363012.0
2016-11-09 12:10:00,27.32,27.44,27.29,27.42,3001404.0,25.2402,25.351,25.2125,25.3326,3001404.0
2016-11-09 12:20:00,27.43,27.43,27.38,27.41,2779128.0,25.3418,25.3418,25.2956,25.3233,2779128.0
2016-11-09 12:30:00,27.41,27.47,27.37,27.41,2902676.0,25.3233,25.3788,25.2864,25.3233,2902676.0
2016-11-09 12:40:00,27.42,27.48,27.41,27.43,1862376.0,25.3326,25.388,25.3233,25.3418,1862376.0
2016-11-09 12:50:00,27.43,27.51,27.42,27.5,2183520.0,25.3418,25.4157,25.3326,25.4065,2183520.0
2016-11-09 13:00:00,27.5,27.52,27.47,27.48,2247188.0,25.4065,25.4249,25.3788,25.388,2247188.0
2016-11-09 13:10:00,27.48,27.54,27.42,27.45,2239280.0,25.388,25.4434,25.3326,25.3603,2239280.0
2016-11-09 13:20:00,27.45,27.45,27.3,27.32,3370980.0,25.3603,25.3603,25.2217,25.2402,3370980.0
2016-11-09 13:30:00,27.33,27.43,27.3,27.42,1936972.0,25.2494,25.3418,25.2217,25.3326,1936972.0
2016-11-09 13:40:00,27.42,27.48,27.4,27.48,1856964.0,25.3326,25.388,25.3141,25.388,1856964.0
2016-11-09 13:50:00,27.48,27.49,27.39,27.4,2282120.0,25.388,25.3972,25.3048,25.3141,2282120.0
2016-11-09 14:00:00,27.4,27.49,27.37,27.49,2341352.0,25.3141,25.3972,25.2864,25.3972,2341352.0
2016-11-09 14:10:00,27.49,27.59,27.48,27.59,3683044.0,25.3972,25.4896,25.388,25.4896,3683044.0
2016-11-09 14:20:00,27.59,27.68,27.58,27.63,3991432.0,25.4896,25.5728,25.4804,25.5266,3991432.0
2016-11-09 14:30:00,27.63,27.7,27.63,27.7,3011304.0,25.5266,25.5912,25.5266,25.5912,3011304.0
2016-11-09 14:40:00,27.7,27.75,27.66,27.71,3554148.0,25.5912,25.6374,25.5543,25.6005,3554148.0
2016-11-09 14:50:00,27.71,27.71,27.64,27.65,2389832.0,25.6005,25.6005,25.5358,25.545,2389832.0
2016-11-09 15:00:00,27.65,27.73,27.65,27.72,2801192.0,25.545,25.619,25.545,25.6097,2801192.0
2016-11-09 15:10:00,27.71,27.82,27.7,27.81,3399300.0,25.6005,25.7021,25.5912,25.6929,3399300.0
2016-11-09 15:20:00,27.81,27.83,27.7,27.71,3324896.0,25.6929,25.7113,25.5912,25.6005,3324896.0
2016-11-09 15:30:00,27.71,27.72,27.66,27.68,2986152.0,25.6005,25.6097,25.5543,25.5728,2986152.0
2016-11-09 15:40:00,27.68,27.7,27.62,27.64,4807840.0,25.5728,25.5912,25.5173,25.5358,4807840.0
2016-11-09 15:50:00,27.64,27.73,27.64,27.72,8084228.0,25.5358,25.619,25.5358,25.6097,8084228.0
2016-11-10 09:30:00,27.77,27.77,27.56,27.58,8532436.0,25.6559,25.6559,25.4619,25.4804,8532436.0
2016-11-10 09:40:00,27.58,27.75,27.57,27.75,6247652.0,25.4804,25.6374,25.4711,25.6374,6247652.0
2016-11-10 09:50:00,27.75,27.75,27.53,27.57,5713880.0,25.6374,25.6374,25.4342,25.4711,5713880.0
2016-11-10 10:00:00,27.58,27.65,27.33,27.36,7066560.0,25.4804,25.545,25.2494,25.2771,7066560.0
2016-11-10 10:10:00,27.36,27.38,27.13,27.13,11617632.0,25.2771,25.2956,25.0646,25.0646,11617632.0
2016-11-10 10:20:00,27.13,27.19,26.93,26.95,9546552.0,25.0646,25.1201,24.8799,24.8983,9546552.0
2016-11-10 10:30:00,26.95,27.08,26.5,26.56,15034280.0,24.8983,25.0184,24.4826,24.538,15034280.0
2016-11-10 10:40:00,26.56,27.0,26.46,26.9,16481988.0,24.538,24.9445,24.4456,24.8521,16481988.0
2016-11-10 10:50:00,26.9,26.96,26.71,26.75,8708168.0,24.8521,24.9076,24.6766,24.7136,8708168.0
2016-11-10 11:00:00,26.75,26.88,26.7,26.82,7161048.0,24.7136,24.8337,24.6674,24.7782,7161048.0
2016-11-10 11:10:00,26.82,26.88,26.71,26.79,7183396.0,24.7782,24.8337,24.6766,24.7505,7183396.0
2016-11-10 11:20:00,26.79,26.98,26.79,26.91,6261852.0,24.7505,24.9261,24.7505,24.8614,6261852.0
2016-11-10 11:30:00,26.92,26.94,26.79,26.83,4186144.0,24.8706,24.8891,24.7505,24.7875,4186144.0
2016-11-10 11:40:00,26.83,27.0,26.8,26.93,5482328.0,24.7875,24.9445,24.7598,24.8799,5482328.0
2016-11-10 11:50:00,26.93,26.96,26.82,26.85,3343776.0,24.8799,24.9076,24.7782,24.806,3343776.0
2016-11-10 12:00:00,26.85,26.98,26.84,26.93,3990460.0,24.806,24.9261,24.7967,24.8799,3990460.0
2016-11-10 12:10:00,26.93,26.97,26.84,26.85,2859976.0,24.8799,24.9168,24.7967,24.806,2859976.0
2016-11-10 12:20:00,26.85,26.88,26.8,26.8,2826684.0,24.806,24.8337,24.7598,24.7598,2826684.0
2016-11-10 12:30:00,26.8,26.88,26.79,26.84,3262580.0,24.7598,24.8337,24.7505,24.7967,3262580.0
2016-11-10 12:40:00,26.84,26.88,26.78,26.87,2657936.0,24.7967,24.8337,24.7413,24.8244,2657936.0
2016-11-10 12:50:00,26.87,27.02,26.86,27.02,3958740.0,24.8244,24.963,24.8152,24.963,3958740.0
2016-11-10 13:00:00,27.02,27.05,26.95,27.04,3438548.0,24.963,24.9907,24.8983,24.9815,3438548.0
2016-11-10 13:10:00,27.04,27.13,27.03,27.05,3927832.0,24.9815,25.0646,24.9722,24.9907,3927832.0
2016-11-10 13:20:00,27.05,27.1,26.99,27.03,2636160.0,24.9907,25.0369,24.9353,24.9722,2636160.0
2016-11-10 13:30:00,27.03,27.11,27.03,27.09,2191504.0,24.9722,25.0462,24.9722,25.0277,2191504.0
2016-11-10 13:40:00,27.09,27.17,27.08,27.17,3196380.0,25.0277,25.1016,25.0184,25.1016,3196380.0
2016-11-10 13:50:00,27.17,27.2,27.12,27.12,2602928.0,25.1016,25.1293,25.0554,25.0554,2602928.0
2016-11-10 14:00:00,27.12,27.19,27.1,27.13,2857996.0,25.0554,25.1201,25.0369,25.0646,2857996.0
2016-11-10 14:10:00,27.14,27.18,27.08,27.12,2407268.0,25.0739,25.1108,25.0184,25.0554,2407268.0
2016-11-10 14:20:00,27.12,27.17,27.11,27.16,1987892.0,25.0554,25.1016,25.0462,25.0924,1987892.0
2016-11-10 14:30:00,27.15,27.18,27.05,27.1,2696332.0,25.0831,25.1108,24.9907,25.0369,2696332.0
2016-11-10 14:40:00,27.1,27.16,27.09,27.11,2237068.0,25.0369,25.0924,25.0277,25.0462,2237068.0
2016-11-10 14:50:00,27.1,27.15,27.08,27.15,2041880.0,25.0369,25.0831,25.0184,25.0831,2041880.0
2016-11-10 15:00:00,27.15,27.17,27.09,27.12,2154684.0,25.0831,25.1016,25.0277,25.0554,2154684.0
2016-11-10 15:10:00,27.12,27.13,27.08,27.09,2020584.0,25.0554,25.0646,25.0184,25.0277,2020584.0
2016-11-10 15:20:00,27.09,27.11,27.05,27.07,2394048.0,25.0277,25.0462,24.9907,25.0092,2394048.0
2016-11-10 15:30:00,27.07,27.07,26.89,26.91,5223348.0,25.0092,25.0092,24.8429,24.8614,5223348.0
2016-11-10 15:40:00,26.91,26.93,26.85,26.93,7553524.0,24.8614,24.8799,24.806,24.8799,7553524.0
2016-11-10 15:50:00,26.93,26.98,26.91,26.95,7897452.0,24.8799,24.9261,24.8614,24.8983,7897452.0
2016-11-11 09:30:00,26.76,26.89,26.64,26.78,11050944.0,24.7228,24.8429,24.6119,24.7413,11050944.0
2016-11-11 09:40:00,26.78,27.08,26.76,27.07,9565152.0,24.7413,25.0184,24.7228,25.0092,9565152.0
2016-11-11 09:50:00,27.07,27.08,26.85,26.88,5083732.0,25.0092,25.0184,24.806,24.8337,5083732.0
2016-11-11 10:00:00,26.87,27.1,26.84,27.09,6789604.0,24.8244,25.0369,24.7967,25.0277,6789604.0
2016-11-11 10:10:00,27.09,27.12,27.01,27.02,4685716.0,25.0277,25.0554,24.9538,24.963,4685716.0
2016-11-11 10:20:00,27.02,27.05,26.91,26.95,4446028.0,24.963,24.9907,24.8614,24.8983,4446028.0
2016-11-11 10:30:00,26.95,27.04,26.91,27.0,4023236.0,24.8983,24.9815,24.8614,24.9445,4023236.0
2016-11-11 10:40:00,27.0,27.04,26.96,27.0,2757748.0,24.9445,24.9815,24.9076,24.9445,2757748.0
2016-11-11 10:50:00,26.99,27.1,26.95,27.08,3276104.0,24.9353,25.0369,24.8983,25.0184,3276104.0
2016-11-11 11:00:00,27.08,27.1,27.04,27.07,2551160.0,25.0184,25.0369,24.9815,25.0092,2551160.0
2016-11-11 11:10:00,27.07,27.08,26.98,27.0,2676232.0,25.0092,25.0184,24.9261,24.9445,2676232.0
2016-11-11 11:20:00,27.0,27.07,26.98,27.06,2004248.0,24.9445,25.0092,24.9261,25.0,2004248.0
2016-11-11 11:30:00,27.06,27.1,27.04,27.1,2317828.0,25.0,25.0369,24.9815,25.0369,2317828.0
2016-11-11 11:40:00,27.1,27.12,26.96,26.99,2828580.0,25.0369,25.0554,24.9076,24.9353,2828580.0
2016-11-11 11:50:00,26.98,27.07,26.98,27.04,1955856.0,24.9261,25.0092,24.9261,24.9815,1955856.0
2016-11-11 12:00:00,27.04,27.09,27.02,27.08,2536364.0,24.9815,25.0277,24.963,25.0184,2536364.0
2016-11-11 12:10:00,27.08,27.17,27.06,27.16,3348380.0,25.0184,25.1016,25.0,25.0924,3348380.0
2016-11-11 12:20:00,27.16,27.17,27.1,27.15,2139776.0,25.0924,25.1016,25.0369,25.0831,2139776.0
2016-11-11 12:30:00,27.16,27.2,27.13,27.18,2378932.0,25.0924,25.1293,25.0646,25.1108,2378932.0
2016-11-11 12:40:00,27.19,27.22,27.14,27.16,2640264.0,25.1201,25.1478,25.0739,25.0924,2640264.0
2016-11-11 12:50:00,27.16,27.16,27.11,27.14,1600460.0,25.0924,25.0924,25.0462,25.0739,1600460.0
2016-11-11 13:00:00,27.14,27.18,27.12,27.18,1575412.0,25.0739,25.1108,25.0554,25.1108,1575412.0
2016-11-11 13:10:00,27.18,27.2,27.14,27.14,2132832.0,25.1108,25.1293,25.0739,25.0739,2132832.0
2016-11-11 13:20:00,27.14,27.18,27.13,27.16,1685028.0,25.0739,25.1108,25.0646,25.0924,1685028.0
2016-11-11 13:30:00,27.16,27.17,27.05,27.09,2474288.0,25.0924,25.1016,24.9907,25.0277,2474288.0
2016-11-11 13:40:00,27.08,27.12,27.07,27.1,1311260.0,25.0184,25.0554,25.0092,25.0369,1311260.0
2016-11-11 13:50:00,27.1,27.1,27.06,27.07,1322072.0,25.0369,25.0369,25.0,25.0092,1322072.0
2016-11-11 14:00:00,27.07,27.07,27.01,27.05,2568780.0,25.0092,25.0092,24.9538,24.9907,2568780.0
2016-11-11 14:10:00,27.05,27.09,27.03,27.08,1750856.0,24.9907,25.0277,24.9722,25.0184,1750856.0
2016-11-11 14:20:00,27.08,27.11,27.05,27.06,1591252.0,25.0184,25.0462,24.9907,25.0,1591252.0
2016-11-11 14:30:00,27.06,27.07,27.0,27.02,1631872.0,25.0,25.0092,24.9445,24.963,1631872.0
2016-11-11 14:40:00,27.02,27.04,27.0,27.0,1772240.0,24.963,24.9815,24.9445,24.9445,1772240.0
2016-11-11 14:50:00,27.0,27.03,26.99,27.0,1504716.0,24.9445,24.9722,24.9353,24.9445,1504716.0
2016-11-11 15:00:00,27.0,27.05,27.0,27.05,1557612.0,24.9445,24.9907,24.9445,24.9907,1557612.0
2016-11-11 15:10:00,27.05,27.09,27.04,27.06,1602712.0,24.9907,25.0277,24.9815,25.0,1602712.0
2016-11-11 15:20:00,27.06,27.08,27.04,27.05,1505216.0,25.0,25.0184,24.9815,24.9907,1505216.0
2016-11-11 15:30:00,27.05,27.08,27.03,27.04,2543460.0,24.9907,25.0184,24.9722,24.9815,2543460.0
2016-11-11 15:40:00,27.04,27.09,27.04,27.08,2978528.0,24.9815,25.0277,24.9815,25.0184,2978528.0
2016-11-11 15:50:00,27.08,27.16,27.08,27.11,6307804.0,25.0184,25.0924,25.0184,25.0462,6307804.0
2016-11-14 09:30:00,26.93,26.95,26.7,26.72,10328816.0,24.8799,24.8983,24.6674,24.6858,10328816.0
2016-11-14 09:40:00,26.72,26.73,26.64,26.64,6692036.0,24.6858,24.6951,24.6119,24.6119,6692036.0
2016-11-14 09:50:00,26.64,26.67,26.5,26.51,7380724.0,24.6119,24.6397,24.4826,24.4918,7380724.0
2016-11-14 10:00:00,26.51,26.51,26.35,26.46,12224688.0,24.4918,24.4918,24.344,24.4456,12224688.0
2016-11-14 10:10:00,26.46,26.58,26.42,26.5,6704048.0,24.4456,24.5565,24.4087,24.4826,6704048.0
2016-11-14 10:20:00,26.5,26.5,26.38,26.41,6114320.0,24.4826,24.4826,24.3717,24.3994,6114320.0
2016-11-14 10:30:00,26.41,26.44,26.34,26.35,6449900.0,24.3994,24.4272,24.3348,24.344,6449900.0
2016-11-14 10:40:00,26.35,26.37,26.25,26.26,8185756.0,24.344,24.3625,24.2516,24.2609,8185756.0
2016-11-14 10:50:00,26.26,26.32,26.2,26.21,6677464.0,24.2609,24.3163,24.2054,24.2147,6677464.0
2016-11-14 11:00:00,26.22,26.22,26.02,26.14,11968664.0,24.2239,24.2239,24.0391,24.15,11968664.0
2016-11-14 11:10:00,26.14,26.31,26.14,26.3,7508608.0,24.15,24.3071,24.15,24.2978,7508608.0
2016-11-14 11:20:00,26.3,26.35,26.21,26.21,5308792.0,24.2978,24.344,24.2147,24.2147,5308792.0
2016-11-14 11:30:00,26.21,26.33,26.21,26.3,4311372.0,24.2147,24.3255,24.2147,24.2978,4311372.0
2016-11-14 11:40:00,26.3,26.39,26.24,26.34,4924624.0,24.2978,24.381,24.2424,24.3348,4924624.0
2016-11-14 11:50:00,26.34,26.38,26.3,26.33,3229788.0,24.3348,24.3717,24.2978,24.3255,3229788.0
2016-11-14 12:00:00,26.34,26.36,26.29,26.3,2866124.0,24.3348,24.3533,24.2886,24.2978,2866124.0
2016-11-14 12:10:00,26.31,26.32,26.27,26.29,2194176.0,24.3071,24.3163,24.2701,24.2886,2194176.0
2016-11-14 12:20:00,26.29,26.29,26.16,26.18,4089956.0,24.2886,24.2886,24.1685,24.187,4089956.0
2016-11-14 12:30:00,26.18,26.22,26.14,26.22,3034016.0,24.187,24.2239,24.15,24.2239,3034016.0
2016-11-14 12:40:00,26.22,26.25,26.15,26.21,2493284.0,24.2239,24.2516,24.1592,24.2147,2493284.0
2016-11-14 12:50:00,26.21,26.33,26.2,26.32,2895976.0,24.2147,24.3255,24.2054,24.3163,2895976.0
2016-11-14 13:00:00,26.32,26.38,26.31,26.37,2781796.0,24.3163,24.3717,24.3071,24.3625,2781796.0
2016-11-14 13:10:00,26.37,26.43,26.34,26.39,2817888.0,24.3625,24.4179,24.3348,24.381,2817888.0
2016-11-14 13:20:00,26.39,26.41,26.34,26.4,2149192.0,24.381,24.3994,24.3348,24.3902,2149192.0
2016-11-14 13:30:00,26.4,26.49,26.4,26.46,3274392.0,24.3902,24.4734,24.3902,24.4456,3274392.0
2016-11-14 13:40:00,26.45,26.46,26.33,26.35,2871664.0,24.4364,24.4456,24.3255,24.344,2871664.0
2016-11-14 13:50:00,26.35,26.4,26.32,26.36,2505900.0,24.344,24.3902,24.3163,24.3533,2505900.0
2016-11-14 14:00:00,26.36,26.37,26.31,26.36,2825504.0,24.3533,24.3625,24.3071,24.3533,2825504.0
2016-11-14 14:10:00,26.36,26.39,26.32,26.35,2066652.0,24.3533,24.381,24.3163,24.344,2066652.0
2016-11-14 14:20:00,26.34,26.35,26.29,26.3,2281176.0,24.3348,24.344,24.2886,24.2978,2281176.0
2016-11-14 14:30:00,26.3,26.36,26.28,26.35,2658940.0,24.2978,24.3533,24.2793,24.344,2658940.0
2016-11-14 14:40:00,26.36,26.46,26.34,26.46,2775684.0,24.3533,24.4456,24.3348,24.4456,2775684.0
2016-11-14 14:50:00,26.46,26.56,26.44,26.55,4070548.0,24.4456,24.538,24.4272,24.5288,4070548.0
2016-11-14 15:00:00,26.55,26.58,26.44,26.47,3636316.0,24.5288,24.5565,24.4272,24.4549,3636316.0
2016-11-14 15:10:00,26.47,26.49,26.46,26.48,1825864.0,24.4549,24.4734,24.4456,24.4641,1825864.0
2016-11-14 15:20:00,26.47,26.48,26.39,26.41,2540620.0,24.4549,24.4641,24.381,24.3994,2540620.0
2016-11-14 15:30:00,26.42,26.47,26.4,26.41,2656872.0,24.4087,24.4549,24.3902,24.3994,2656872.0
2016-11-14 15:40:00,26.41,26.41,26.35,26.39,3913500.0,24.3994,24.3994,24.344,24.381,3913500.0
2016-11-14 15:50:00,26.39,26.44,26.39,26.43,6585056.0,24.381,24.4272,24.381,24.4179,6585056.0
2016-11-15 09:30:00,26.64,26.78,26.54,26.72,9725772.0,24.6119,24.7413,24.5196,24.6858,9725772.0
2016-11-15 09:40:00,26.72,26.83,26.71,26.71,5633920.0,24.6858,24.7875,24.6766,24.6766,5633920.0
2016-11-15 09:50:00,26.71,26.75,26.63,26.74,6127464.0,24.6766,24.7136,24.6027,24.7043,6127464.0
2016-11-15 10:00:00,26.74,26.86,26.73,26.85,6198740.0,24.7043,24.8152,24.6951,24.806,6198740.0
2016-11-15 10:10:00,26.86,26.92,26.85,26.88,5252212.0,24.8152,24.8706,24.806,24.8337,5252212.0
2016-11-15 10:20:00,26.88,26.91,26.75,26.78,4287712.0,24.8337,24.8614,24.7136,24.7413,4287712.0
2016-11-15 10:30:00,26.78,26.79,26.69,26.71,4621344.0,24.7413,24.7505,24.6581,24.6766,4621344.0
2016-11-15 10:40:00,26.71,26.74,26.68,26.72,2950996.0,24.6766,24.7043,24.6489,24.6858,2950996.0
2016-11-15 10:50:00,26.72,26.79,26.68,26.78,2908244.0,24.6858,24.7505,24.6489,24.7413,2908244.0
2016-11-15 11:00:00,26.78,26.79,26.73,26.75,2649216.0,24.7413,24.7505,24.6951,24.7136,2649216.0
2016-11-15 11:10:00,26.75,26.77,26.71,26.77,1938880.0,24.7136,24.732,24.6766,24.732,1938880.0
2016-11-15 11:20:00,26.77,26.83,26.75,26.76,2244900.0,24.732,24.7875,24.7136,24.7228,2244900.0
2016-11-15 11:30:00,26.76,26.78,26.73,26.73,2111448.0,24.7228,24.7413,24.6951,24.6951,2111448.0
2016-11-15 11:40:00,26.73,26.74,26.7,26.7,1671376.0,24.6951,24.7043,24.6674,24.6674,1671376.0
2016-11-15 11:50:00,26.7,26.75,26.68,26.68,2426616.0,24.6674,24.7136,24.6489,24.6489,2426616.0
2016-11-15 12:00:00,26.68,26.69,26.65,26.69,1894752.0,24.6489,24.6581,24.6212,24.6581,1894752.0
2016-11-15 12:10:00,26.68,26.7,26.65,26.66,1667236.0,24.6489,24.6674,24.6212,24.6304,1667236.0
2016-11-15 12:20:00,26.66,26.68,26.66,26.66,866716.0,24.6304,24.6489,24.6304,24.6304,866716.0
2016-11-15 12:30:00,26.66,26.68,26.65,26.66,1202676.0,24.6304,24.6489,24.6212,24.6304,1202676.0
2016-11-15 12:40:00,26.66,26.66,26.59,26.62,2111356.0,24.6304,24.6304,24.5657,24.5935,2111356.0
2016-11-15 12:50:00,26.62,26.63,26.59,26.61,1542024.0,24.5935,24.6027,24.5657,24.5842,1542024.0
2016-11-15 13:00:00,26.61,26.65,26.59,26.65,1380780.0,24.5842,24.6212,24.5657,24.6212,1380780.0
2016-11-15 13:10:00,26.65,26.7,26.64,26.68,1386144.0,24.6212,24.6674,24.6119,24.6489,1386144.0
2016-11-15 13:20:00,26.68,26.69,26.65,26.66,895844.0,24.6489,24.6581,24.6212,24.6304,895844.0
2016-11-15 13:30:00,26.65,26.72,26.65,26.69,1370136.0,24.6212,24.6858,24.6212,24.6581,1370136.0
2016-11-15 13:40:00,26.69,26.73,26.68,26.72,1208616.0,24.6581,24.6951,24.6489,24.6858,1208616.0
2016-11-15 13:50:00,26.72,26.75,26.72,26.74,1536860.0,24.6858,24.7136,24.6858,24.7043,1536860.0
2016-11-15 14:00:00,26.74,26.79,26.73,26.75,1527420.0,24.7043,24.7505,24.6951,24.7136,1527420.0
2016-11-15 14:10:00,26.75,26.81,26.75,26.78,1583412.0,24.7136,24.769,24.7136,24.7413,1583412.0
2016-11-15 14:20:00,26.77,26.78,26.74,26.76,1330632.0,24.732,24.7413,24.7043,24.7228,1330632.0
2016-11-15 14:30:00,26.77,26.85,26.76,26.84,2037404.0,24.732,24.806,24.7228,24.7967,2037404.0
2016-11-15 14:40:00,26.84,26.84,26.79,26.79,1317692.0,24.7967,24.7967,24.7505,24.7505,1317692.0
2016-11-15 14:50:00,26.79,26.86,26.77,26.86,2524272.0,24.7505,24.8152,24.732,24.8152,2524272.0
2016-11-15 15:00:00,26.86,26.9,26.84,26.85,3184608.0,24.8152,24.8521,24.7967,24.806,3184608.0
2016-11-15 15:10:00,26.85,26.88,26.83,26.85,2134788.0,24.806,24.8337,24.7875,24.806,2134788.0
2016-11-15 15:20:00,26.85,26.88,26.82,26.84,2701104.0,24.806,24.8337,24.7782,24.7967,2701104.0
2016-11-15 15:30:00,26.84,26.87,26.82,26.85,2378596.0,24.7967,24.8244,24.7782,24.806,2378596.0
2016-11-15 15:40:00,26.85,26.87,26.83,26.85,2483068.0,24.806,24.8244,24.7875,24.806,2483068.0
2016-11-15 15:50:00,26.84,26.85,26.78,26.78,8479808.0,24.7967,24.806,24.7413,24.7413,8479808.0
2016-11-16 09:30:00,26.68,26.91,26.65,26.9,9097236.0,24.6489,24.8614,24.6212,24.8521,9097236.0
2016-11-16 09:40:00,26.9,27.07,26.89,27.04,8547972.0,24.8521,25.0092,24.8429,24.9815,8547972.0
2016-11-16 09:50:00,27.03,27.05,26.93,26.93,5338104.0,24.9722,24.9907,24.8799,24.8799,5338104.0
2016-11-16 10:00:00,26.94,27.05,26.93,27.03,4225640.0,24.8891,24.9907,24.8799,24.9722,4225640.0
2016-11-16 10:10:00,27.03,27.16,27.03,27.14,6020108.0,24.9722,25.0924,24.9722,25.0739,6020108.0
2016-11-16 10:20:00,27.14,27.24,27.14,27.16,4510516.0,25.0739,25.1663,25.0739,25.0924,4510516.0
2016-11-16 10:30:00,27.16,27.29,27.15,27.24,4389268.0,25.0924,25.2125,25.0831,25.1663,4389268.0
2016-11-16 10:40:00,27.24,27.3,27.22,27.27,3773252.0,25.1663,25.2217,25.1478,25.194,3773252.0
2016-11-16 10:50:00,27.27,27.3,27.2,27.29,3534952.0,25.194,25.2217,25.1293,25.2125,3534952.0
2016-11-16 11:00:00,27.28,27.31,27.2,27.23,3768492.0,25.2032,25.2309,25.1293,25.157,3768492.0
2016-11-16 11:10:00,27.23,27.24,27.2,27.22,2272660.0,25.157,25.1663,25.1293,25.1478,2272660.0
2016-11-16 11:20:00,27.21,27.33,27.19,27.33,3815768.0,25.1385,25.2494,25.1201,25.2494,3815768.0
2016-11-16 11:30:00,27.33,27.43,27.31,27.4,4277228.0,25.2494,25.3418,25.2309,25.3141,4277228.0
2016-11-16 11:40:00,27.4,27.41,27.33,27.35,3887260.0,25.3141,25.3233,25.2494,25.2679,3887260.0
2016-11-16 11:50:00,27.35,27.39,27.33,27.37,3049080.0,25.2679,25.3048,25.2494,25.2864,3049080.0
2016-11-16 12:00:00,27.37,27.38,27.33,27.38,2461172.0,25.2864,25.2956,25.2494,25.2956,2461172.0
2016-11-16 12:10:00,27.38,27.43,27.38,27.39,2603932.0,25.2956,25.3418,25.2956,25.3048,2603932.0
2016-11-16 12:20:00,27.38,27.49,27.38,27.49,2965020.0,25.2956,25.3972,25.2956,25.3972,2965020.0
2016-11-16 12:30:00,27.49,27.5,27.45,27.49,3532144.0,25.3972,25.4065,25.3603,25.3972,3532144.0
2016-11-16 12:40:00,27.49,27.52,27.48,27.49,4400324.0,25.3972,25.4249,25.388,25.3972,4400324.0
2016-11-16 12:50:00,27.49,27.5,27.44,27.44,3040348.0,25.3972,25.4065,25.351,25.351,3040348.0
2016-11-16 13:00:00,27.44,27.45,27.38,27.39,2614396.0,25.351,25.3603,25.2956,25.3048,2614396.0
2016-11-16 13:10:00,27.39,27.41,27.35,27.36,2282264.0,25.3048,25.3233,25.2679,25.2771,2282264.0
2016-11-16 13:20:00,27.36,27.43,27.34,27.42,2403828.0,25.2771,25.3418,25.2586,25.3326,2403828.0
2016-11-16 13:30:00,27.42,27.49,27.42,27.47,1651056.0,25.3326,25.3972,25.3326,25.3788,1651056.0
2016-11-16 13:40:00,27.47,27.49,27.45,27.46,1881472.0,25.3788,25.3972,25.3603,25.3695,1881472.0
2016-11-16 13:50:00,27.46,27.48,27.45,27.45,1346804.0,25.3695,25.388,25.3603,25.3603,1346804.0
2016-11-16 14:00:00,27.45,27.47,27.44,27.46,1542472.0,25.3603,25.3788,25.351,25.3695,1542472.0
2016-11-16 14:10:00,27.46,27.46,27.41,27.44,1886092.0,25.3695,25.3695,25.3233,25.351,1886092.0
2016-11-16 14:20:00,27.44,27.46,27.43,27.45,1555228.0,25.351,25.3695,25.3418,25.3603,1555228.0
2016-11-16 14:30:00,27.45,27.48,27.44,27.47,1688236.0,25.3603,25.388,25.351,25.3788,1688236.0
2016-11-16 14:40:00,27.47,27.5,27.46,27.48,2032240.0,25.3788,25.4065,25.3695,25.388,2032240.0
2016-11-16 14:50:00,27.48,27.48,27.43,27.47,1884700.0,25.388,25.388,25.3418,25.3788,1884700.0
2016-11-16 15:00:00,27.47,27.51,27.46,27.51,3354596.0,25.3788,25.4157,25.3695,25.4157,3354596.0
2016-11-16 15:10:00,27.51,27.56,27.5,27.55,3751176.0,25.4157,25.4619,25.4065,25.4527,3751176.0
2016-11-16 15:20:00,27.55,27.55,27.47,27.49,2982364.0,25.4527,25.4527,25.3788,25.3972,2982364.0
2016-11-16 15:30:00,27.49,27.51,27.47,27.51,2300964.0,25.3972,25.4157,25.3788,25.4157,2300964.0
2016-11-16 15:40:00,27.5,27.52,27.45,27.46,4286204.0,25.4065,25.4249,25.3603,25.3695,4286204.0
2016-11-16 15:50:00,27.46,27.52,27.44,27.5,7540632.0,25.3695,25.4249,25.351,25.4065,7540632.0
2016-11-17 09:30:00,27.46,27.59,27.33,27.34,8697600.0,25.3695,25.4896,25.2494,25.2586,8697600.0
2016-11-17 09:40:00,27.34,27.5,27.34,27.49,4860256.0,25.2586,25.4065,25.2586,25.3972,4860256.0
2016-11-17 09:50:00,27.49,27.5,27.35,27.42,3333000.0,25.3972,25.4065,25.2679,25.3326,3333000.0
2016-11-17 10:00:00,27.42,27.43,27.36,27.4,2821828.0,25.3326,25.3418,25.2771,25.3141,2821828.0
2016-11-17 10:10:00,27.39,27.4,27.28,27.35,4062772.0,25.3048,25.3141,25.2032,25.2679,4062772.0
2016-11-17 10:20:00,27.34,27.38,27.29,27.3,2623512.0,25.2586,25.2956,25.2125,25.2217,2623512.0
2016-11-17 10:30:00,27.3,27.37,27.21,27.35,5610248.0,25.2217,25.2864,25.1385,25.2679,5610248.0
2016-11-17 10:40:00,27.35,27.36,27.3,27.32,1840848.0,25.2679,25.2771,25.2217,25.2402,1840848.0
2016-11-17 10:50:00,27.32,27.32,27.23,27.23,2901476.0,25.2402,25.2402,25.157,25.157,2901476.0
2016-11-17 11:00:00,27.23,27.3,27.21,27.25,2765980.0,25.157,25.2217,25.1385,25.1755,2765980.0
2016-11-17 11:10:00,27.25,27.28,27.24,27.28,2338700.0,25.1755,25.2032,25.1663,25.2032,2338700.0
2016-11-17 11:20:00,27.28,27.34,27.28,27.3,2442092.0,25.2032,25.2586,25.2032,25.2217,2442092.0
2016-11-17 11:30:00,27.3,27.32,27.28,27.29,1618644.0,25.2217,25.2402,25.2032,25.2125,1618644.0
2016-11-17 11:40:00,27.29,27.32,27.27,27.32,2260616.0,25.2125,25.2402,25.194,25.2402,2260616.0
2016-11-17 11:50:00,27.31,27.38,27.31,27.38,2475824.0,25.2309,25.2956,25.2309,25.2956,2475824.0
2016-11-17 12:00:00,27.38,27.43,27.36,27.41,2350064.0,25.2956,25.3418,25.2771,25.3233,2350064.0
2016-11-17 12:10:00,27.41,27.45,27.36,27.43,2173884.0,25.3233,25.3603,25.2771,25.3418,2173884.0
2016-11-17 12:20:00,27.43,27.43,27.39,27.41,2016296.0,25.3418,25.3418,25.3048,25.3233,2016296.0
2016-11-17 12:30:00,27.41,27.42,27.38,27.41,1194128.0,25.3233,25.3326,25.2956,25.3233,1194128.0
2016-11-17 12:40:00,27.41,27.43,27.39,27.43,1671932.0,25.3233,25.3418,25.3048,25.3418,1671932.0
2016-11-17 12:50:00,27.43,27.43,27.38,27.42,1667560.0,25.3418,25.3418,25.2956,25.3326,1667560.0
2016-11-17 13:00:00,27.42,27.44,27.41,27.43,1467380.0,25.3326,25.351,25.3233,25.3418,1467380.0
2016-11-17 13:10:00,27.43,27.47,27.42,27.46,1911184.0,25.3418,25.3788,25.3326,25.3695,1911184.0
2016-11-17 13:20:00,27.46,27.47,27.44,27.45,1290884.0,25.3695,25.3788,25.351,25.3603,1290884.0
2016-11-17 13:30:00,27.45,27.47,27.43,27.45,1582836.0,25.3603,25.3788,25.3418,25.3603,1582836.0
2016-11-17 13:40:00,27.45,27.46,27.43,27.45,989472.0,25.3603,25.3695,25.3418,25.3603,989472.0
2016-11-17 13:50:00,27.45,27.46,27.42,27.42,1479568.0,25.3603,25.3695,25.3326,25.3326,1479568.0
2016-11-17 14:00:00,27.42,27.43,27.35,27.38,2005220.0,25.3326,25.3418,25.2679,25.2956,2005220.0
2016-11-17 14:10:00,27.38,27.43,27.37,27.42,1693464.0,25.2956,25.3418,25.2864,25.3326,1693464.0
2016-11-17 14:20:00,27.42,27.42,27.38,27.39,1256176.0,25.3326,25.3326,25.2956,25.3048,1256176.0
2016-11-17 14:30:00,27.39,27.43,27.38,27.42,1465904.0,25.3048,25.3418,25.2956,25.3326,1465904.0
2016-11-17 14:40:00,27.42,27.43,27.39,27.41,1496824.0,25.3326,25.3418,25.3048,25.3233,1496824.0
2016-11-17 14:50:00,27.41,27.42,27.38,27.42,1228332.0,25.3233,25.3326,25.2956,25.3326,1228332.0
2016-11-17 15:00:00,27.42,27.42,27.4,27.4,1469780.0,25.3326,25.3326,25.3141,25.3141,1469780.0
2016-11-17 15:10:00,27.4,27.45,27.4,27.44,2044664.0,25.3141,25.3603,25.3141,25.351,2044664.0
2016-11-17 15:20:00,27.44,27.45,27.42,27.43,1453196.0,25.351,25.3603,25.3326,25.3418,1453196.0
2016-11-17 15:30:00,27.43,27.48,27.43,27.46,2348244.0,25.3418,25.388,25.3418,25.3695,2348244.0
2016-11-17 15:40:00,27.46,27.47,27.43,27.45,1860060.0,25.3695,25.3788,25.3418,25.3603,1860060.0
2016-11-17 15:50:00,27.45,27.49,27.45,27.49,5416252.0,25.3603,25.3972,25.3603,25.3972,5416252.0
2016-11-18 09:30:00,27.43,27.64,27.42,27.62,13956772.0,25.3418,25.5358,25.3326,25.5173,13956772.0
2016-11-18 09:40:00,27.62,27.63,27.52,27.55,4537848.0,25.5173,25.5266,25.4249,25.4527,4537848.0
2016-11-18 09:50:00,27.55,27.59,27.52,27.54,3544692.0,25.4527,25.4896,25.4249,25.4434,3544692.0
2016-11-18 10:00:00,27.54,27.56,27.5,27.55,2397324.0,25.4434,25.4619,25.4065,25.4527,2397324.0
2016-11-18 10:10:00,27.55,27.55,27.47,27.48,2994740.0,25.4527,25.4527,25.3788,25.388,2994740.0
2016-11-18 10:20:00,27.48,27.54,27.47,27.52,2070484.0,25.388,25.4434,25.3788,25.4249,2070484.0
2016-11-18 10:30:00,27.52,27.54,27.42,27.43,2693024.0,25.4249,25.4434,25.3326,25.3418,2693024.0
2016-11-18 10:40:00,27.43,27.48,27.43,27.47,2192808.0,25.3418,25.388,25.3418,25.3788,2192808.0
2016-11-18 10:50:00,27.47,27.48,27.43,27.47,2006492.0,25.3788,25.388,25.3418,25.3788,2006492.0
2016-11-18 11:00:00,27.47,27.54,27.46,27.53,3140164.0,25.3788,25.4434,25.3695,25.4342,3140164.0
2016-11-18 11:10:00,27.53,27.55,27.49,27.54,1935140.0,25.4342,25.4527,25.3972,25.4434,1935140.0
2016-11-18 11:20:00,27.54,27.55,27.49,27.49,1338304.0,25.4434,25.4527,25.3972,25.3972,1338304.0
2016-11-18 11:30:00,27.49,27.51,27.46,27.5,1772936.0,25.3972,25.4157,25.3695,25.4065,1772936.0
2016-11-18 11:40:00,27.51,27.52,27.5,27.5,1212080.0,25.4157,25.4249,25.4065,25.4065,1212080.0
2016-11-18 11:50:00,27.5,27.5,27.45,27.47,1510644.0,25.4065,25.4065,25.3603,25.3788,1510644.0
2016-11-18 12:00:00,27.47,27.49,27.47,27.48,986124.0,25.3788,25.3972,25.3788,25.388,986124.0
2016-11-18 12:10:00,27.48,27.49,27.47,27.49,818656.0,25.388,25.3972,25.3788,25.3972,818656.0
2016-11-18 12:20:00,27.48,27.52,27.48,27.52,1889444.0,25.388,25.4249,25.388,25.4249,1889444.0
2016-11-18 12:30:00,27.52,27.53,27.5,27.51,1249196.0,25.4249,25.4342,25.4065,25.4157,1249196.0
2016-11-18 12:40:00,27.51,27.53,27.5,27.52,861312.0,25.4157,25.4342,25.4065,25.4249,861312.0
2016-11-18 12:50:00,27.52,27.55,27.52,27.55,1466764.0,25.4249,25.4527,25.4249,25.4527,1466764.0
2016-11-18 13:00:00,27.55,27.56,27.53,27.54,1698008.0,25.4527,25.4619,25.4342,25.4434,1698008.0
2016-11-18 13:10:00,27.54,27.55,27.53,27.54,1233860.0,25.4434,25.4527,25.4342,25.4434,1233860.0
2016-11-18 13:20:00,27.55,27.55,27.5,27.5,1470836.0,25.4527,25.4527,25.4065,25.4065,1470836.0
2016-11-18 13:30:00,27.5,27.54,27.5,27.54,1344784.0,25.4065,25.4434,25.4065,25.4434,1344784.0
2016-11-18 13:40:00,27.54,27.54,27.51,27.51,938604.0,25.4434,25.4434,25.4157,25.4157,938604.0
2016-11-18 13:50:00,27.51,27.51,27.47,27.47,1582908.0,25.4157,25.4157,25.3788,25.3788,1582908.0
2016-11-18 14:00:00,27.47,27.49,27.46,27.46,1318604.0,25.3788,25.3972,25.3695,25.3695,1318604.0
2016-11-18 14:10:00,27.47,27.47,27.44,27.45,1695180.0,25.3788,25.3788,25.351,25.3603,1695180.0
2016-11-18 14:20:00,27.45,27.46,27.43,27.45,1512368.0,25.3603,25.3695,25.3418,25.3603,1512368.0
2016-11-18 14:30:00,27.45,27.47,27.44,27.44,1076932.0,25.3603,25.3788,25.351,25.351,1076932.0
2016-11-18 14:40:00,27.44,27.46,27.44,27.45,1060328.0,25.351,25.3695,25.351,25.3603,1060328.0
2016-11-18 14:50:00,27.45,27.45,27.43,27.43,1356552.0,25.3603,25.3603,25.3418,25.3418,1356552.0
2016-11-18 15:00:00,27.44,27.46,27.43,27.45,1489252.0,25.351,25.3695,25.3418,25.3603,1489252.0
2016-11-18 15:10:00,27.45,27.49,27.45,27.48,1765756.0,25.3603,25.3972,25.3603,25.388,1765756.0
2016-11-18 15:20:00,27.48,27.51,27.48,27.5,2384648.0,25.388,25.4157,25.388,25.4065,2384648.0
2016-11-18 15:30:00,27.5,27.53,27.49,27.49,2574072.0,25.4065,25.4342,25.3972,25.3972,2574072.0
2016-11-18 15:40:00,27.49,27.51,27.48,27.5,2540472.0,25.3972,25.4157,25.388,25.4065,2540472.0
2016-11-18 15:50:00,27.5,27.52,27.49,27.52,5511996.0,25.4065,25.4249,25.3972,25.4249,5511996.0
2016-11-21 09:30:00,27.53,27.64,27.5,27.61,6768860.0,25.4342,25.5358,25.4065,25.5081,6768860.0
2016-11-21 09:40:00,27.61,27.74,27.57,27.71,5205828.0,25.5081,25.6282,25.4711,25.6005,5205828.0
2016-11-21 09:50:00,27.71,27.8,27.69,27.79,4933016.0,25.6005,25.6836,25.582,25.6744,4933016.0
2016-11-21 10:00:00,27.79,27.79,27.69,27.7,3016112.0,25.6744,25.6744,25.582,25.5912,3016112.0
2016-11-21 10:10:00,27.69,27.73,27.67,27.67,2103844.0,25.582,25.619,25.5635,25.5635,2103844.0
2016-11-21 10:20:00,27.68,27.69,27.62,27.67,2301696.0,25.5728,25.582,25.5173,25.5635,2301696.0
2016-11-21 10:30:00,27.68,27.68,27.63,27.66,1820460.0,25.5728,25.5728,25.5266,25.5543,1820460.0
2016-11-21 10:40:00,27.66,27.7,27.64,27.69,1680620.0,25.5543,25.5912,25.5358,25.582,1680620.0
2016-11-21 10:50:00,27.7,27.73,27.69,27.73,1869984.0,25.5912,25.619,25.582,25.619,1869984.0
2016-11-21 11:00:00,27.73,27.82,27.73,27.82,3651804.0,25.619,25.7021,25.619,25.7021,3651804.0
2016-11-21 11:10:00,27.82,27.91,27.81,27.9,3632372.0,25.7021,25.7853,25.6929,25.776,3632372.0
2016-11-21 11:20:00,27.9,27.91,27.86,27.89,2316600.0,25.776,25.7853,25.7391,25.7668,2316600.0
2016-11-21 11:30:00,27.89,27.97,27.88,27.94,2888396.0,25.7668,25.8407,25.7575,25.813,2888396.0
2016-11-21 11:40:00,27.94,27.96,27.92,27.94,1757408.0,25.813,25.8314,25.7945,25.813,1757408.0
2016-11-21 11:50:00,27.94,27.94,27.9,27.92,2043452.0,25.813,25.813,25.776,25.7945,2043452.0
2016-11-21 12:00:00,27.92,27.93,27.88,27.92,1644916.0,25.7945,25.8037,25.7575,25.7945,1644916.0
2016-11-21 12:10:00,27.92,27.92,27.86,27.86,1997984.0,25.7945,25.7945,25.7391,25.7391,1997984.0
2016-11-21 12:20:00,27.87,27.89,27.84,27.88,1606872.0,25.7483,25.7668,25.7206,25.7575,1606872.0
2016-11-21 12:30:00,27.88,27.93,27.88,27.93,1767552.0,25.7575,25.8037,25.7575,25.8037,1767552.0
2016-11-21 12:40:00,27.93,27.97,27.93,27.97,2111120.0,25.8037,25.8407,25.8037,25.8407,2111120.0
2016-11-21 12:50:00,27.97,27.97,27.95,27.95,1040532.0,25.8407,25.8407,25.8222,25.8222,1040532.0
2016-11-21 13:00:00,27.95,27.99,27.95,27.98,1529980.0,25.8222,25.8592,25.8222,25.8499,1529980.0
2016-11-21 13:10:00,27.98,27.99,27.94,27.96,1067708.0,25.8499,25.8592,25.813,25.8314,1067708.0
2016-11-21 13:20:00,27.96,27.97,27.91,27.93,1944452.0,25.8314,25.8407,25.7853,25.8037,1944452.0
2016-11-21 13:30:00,27.93,27.94,27.91,27.91,839744.0,25.8037,25.813,25.7853,25.7853,839744.0
2016-11-21 13:40:00,27.91,27.92,27.89,27.91,1030656.0,25.7853,25.7945,25.7668,25.7853,1030656.0
2016-11-21 13:50:00,27.9,27.93,27.9,27.92,1239440.0,25.776,25.8037,25.776,25.7945,1239440.0
2016-11-21 14:00:00,27.92,27.93,27.89,27.9,1278664.0,25.7945,25.8037,25.7668,25.776,1278664.0
2016-11-21 14:10:00,27.9,27.91,27.88,27.9,969316.0,25.776,25.7853,25.7575,25.776,969316.0
2016-11-21 14:20:00,27.9,27.91,27.88,27.89,901008.0,25.776,25.7853,25.7575,25.7668,901008.0
2016-11-21 14:30:00,27.89,27.91,27.89,27.9,1493312.0,25.7668,25.7853,25.7668,25.776,1493312.0
2016-11-21 14:40:00,27.9,27.91,27.86,27.88,1489080.0,25.776,25.7853,25.7391,25.7575,1489080.0
2016-11-21 14:50:00,27.88,27.9,27.87,27.88,1742980.0,25.7575,25.776,25.7483,25.7575,1742980.0
2016-11-21 15:00:00,27.87,27.92,27.86,27.91,1332584.0,25.7483,25.7945,25.7391,25.7853,1332584.0
2016-11-21 15:10:00,27.91,27.96,27.91,27.96,2355532.0,25.7853,25.8314,25.7853,25.8314,2355532.0
2016-11-21 15:20:00,27.95,27.97,27.92,27.95,2157264.0,25.8222,25.8407,25.7945,25.8222,2157264.0
2016-11-21 15:30:00,27.95,27.98,27.95,27.97,2779644.0,25.8222,25.8499,25.8222,25.8407,2779644.0
2016-11-21 15:40:00,27.97,27.99,27.95,27.98,3416268.0,25.8407,25.8592,25.8222,25.8499,3416268.0
2016-11-21 15:50:00,27.98,28.0,27.93,27.93,8176352.0,25.8499,25.8684,25.8037,25.8037,8176352.0
2016-11-22 09:30:00,27.99,28.06,27.92,28.0,7529276.0,25.8592,25.9238,25.7945,25.8684,7529276.0
2016-11-22 09:40:00,28.0,28.08,27.95,28.07,3709792.0,25.8684,25.9423,25.8222,25.9331,3709792.0
2016-11-22 09:50:00,28.07,28.11,28.0,28.02,3678592.0,25.9331,25.97,25.8684,25.8869,3678592.0
2016-11-22 10:00:00,28.02,28.06,28.01,28.04,2061060.0,25.8869,25.9238,25.8776,25.9054,2061060.0
2016-11-22 10:10:00,28.04,28.06,27.99,28.0,2000408.0,25.9054,25.9238,25.8592,25.8684,2000408.0
2016-11-22 10:20:00,28.0,28.01,27.88,27.89,3622288.0,25.8684,25.8776,25.7575,25.7668,3622288.0
2016-11-22 10:30:00,27.89,27.96,27.85,27.94,2938908.0,25.7668,25.8314,25.7298,25.813,2938908.0
2016-11-22 10:40:00,27.94,27.94,27.85,27.88,2437420.0,25.813,25.813,25.7298,25.7575,2437420.0
2016-11-22 10:50:00,27.88,27.92,27.86,27.9,1740892.0,25.7575,25.7945,25.7391,25.776,1740892.0
2016-11-22 11:00:00,27.91,27.94,27.89,27.93,1553516.0,25.7853,25.813,25.7668,25.8037,1553516.0
2016-11-22 11:10:00,27.93,27.97,27.92,27.95,2483644.0,25.8037,25.8407,25.7945,25.8222,2483644.0
2016-11-22 11:20:00,27.95,27.97,27.93,27.93,1678444.0,25.8222,25.8407,25.8037,25.8037,1678444.0
2016-11-22 11:30:00,27.93,27.94,27.9,27.94,2206836.0,25.8037,25.813,25.776,25.813,2206836.0
2016-11-22 11:40:00,27.94,27.94,27.92,27.92,1113868.0,25.813,25.813,25.7945,25.7945,1113868.0
2016-11-22 11:50:00,27.93,27.95,27.91,27.94,1233700.0,25.8037,25.8222,25.7853,25.813,1233700.0
2016-11-22 12:00:00,27.95,27.97,27.92,27.97,1585380.0,25.8222,25.8407,25.7945,25.8407,1585380.0
2016-11-22 12:10:00,27.97,27.98,27.96,27.98,1357088.0,25.8407,25.8499,25.8314,25.8499,1357088.0
2016-11-22 12:20:00,27.97,27.99,27.97,27.98,1244292.0,25.8407,25.8592,25.8407,25.8499,1244292.0
2016-11-22 12:30:00,27.98,27.98,27.96,27.96,1178660.0,25.8499,25.8499,25.8314,25.8314,1178660.0
2016-11-22 12:40:00,27.96,27.97,27.95,27.96,974372.0,25.8314,25.8407,25.8222,25.8314,974372.0
2016-11-22 12:50:00,27.96,27.97,27.95,27.95,808844.0,25.8314,25.8407,25.8222,25.8222,808844.0
2016-11-22 13:00:00,27.96,27.99,27.95,27.99,1141836.0,25.8314,25.8592,25.8222,25.8592,1141836.0
2016-11-22 13:10:00,27.99,27.99,27.96,27.96,1010128.0,25.8592,25.8592,25.8314,25.8314,1010128.0
2016-11-22 13:20:00,27.96,27.99,27.96,27.98,1005592.0,25.8314,25.8592,25.8314,25.8499,1005592.0
2016-11-22 13:30:00,27.98,27.99,27.97,27.98,1062816.0,25.8499,25.8592,25.8407,25.8499,1062816.0
2016-11-22 13:40:00,27.98,28.0,27.97,27.99,1027488.0,25.8499,25.8684,25.8407,25.8592,1027488.0
2016-11-22 13:50:00,27.99,28.0,27.97,27.98,1457212.0,25.8592,25.8684,25.8407,25.8499,1457212.0
2016-11-22 14:00:00,27.98,27.98,27.93,27.94,1617088.0,25.8499,25.8499,25.8037,25.813,1617088.0
2016-11-22 14:10:00,27.94,27.96,27.92,27.93,1500156.0,25.813,25.8314,25.7945,25.8037,1500156.0
2016-11-22 14:20:00,27.93,27.95,27.92,27.93,1596368.0,25.8037,25.8222,25.7945,25.8037,1596368.0
2016-11-22 14:30:00,27.93,27.95,27.91,27.95,2124360.0,25.8037,25.8222,25.7853,25.8222,2124360.0
2016-11-22 14:40:00,27.95,27.97,27.94,27.95,1313928.0,25.8222,25.8407,25.813,25.8222,1313928.0
2016-11-22 14:50:00,27.95,27.96,27.93,27.94,1119324.0,25.8222,25.8314,25.8037,25.813,1119324.0
2016-11-22 15:00:00,27.94,27.95,27.93,27.93,953116.0,25.813,25.8222,25.8037,25.8037,953116.0
2016-11-22 15:10:00,27.93,27.96,27.93,27.96,1304352.0,25.8037,25.8314,25.8037,25.8314,1304352.0
2016-11-22 15:20:00,27.96,27.96,27.93,27.93,1233464.0,25.8314,25.8314,25.8037,25.8037,1233464.0
2016-11-22 15:30:00,27.93,27.96,27.93,27.94,1616112.0,25.8037,25.8314,25.8037,25.813,1616112.0
2016-11-22 15:40:00,27.94,27.98,27.93,27.97,1680324.0,25.813,25.8499,25.8037,25.8407,1680324.0
2016-11-22 15:50:00,27.97,27.98,27.94,27.94,4415084.0,25.8407,25.8499,25.813,25.813,4415084.0
2016-11-23 09:30:00,27.84,27.88,27.74,27.74,7446508.0,25.7206,25.7575,25.6282,25.6282,7446508.0
2016-11-23 09:40:00,27.74,27.77,27.68,27.73,4232500.0,25.6282,25.6559,25.5728,25.619,4232500.0
2016-11-23 09:50:00,27.73,27.78,27.7,27.74,2873524.0,25.619,25.6652,25.5912,25.6282,2873524.0
2016-11-23 10:00:00,27.74,27.77,27.72,27.73,4360392.0,25.6282,25.6559,25.6097,25.619,4360392.0
2016-11-23 10:10:00,27.73,27.73,27.67,27.71,2932540.0,25.619,25.619,25.5635,25.6005,2932540.0
2016-11-23 10:20:00,27.71,27.72,27.64,27.66,2769448.0,25.6005,25.6097,25.5358,25.5543,2769448.0
2016-11-23 10:30:00,27.66,27.69,27.63,27.64,2600596.0,25.5543,25.582,25.5266,25.5358,2600596.0
2016-11-23 10:40:00,27.64,27.64,27.6,27.62,2175196.0,25.5358,25.5358,25.4989,25.5173,2175196.0
2016-11-23 10:50:00,27.62,27.63,27.58,27.6,2404328.0,25.5173,25.5266,25.4804,25.4989,2404328.0
2016-11-23 11:00:00,27.6,27.66,27.6,27.65,2688796.0,25.4989,25.5543,25.4989,25.545,2688796.0
2016-11-23 11:10:00,27.65,27.67,27.62,27.63,1721980.0,25.545,25.5635,25.5173,25.5266,1721980.0
2016-11-23 11:20:00,27.63,27.68,27.62,27.67,2183348.0,25.5266,25.5728,25.5173,25.5635,2183348.0
2016-11-23 11:30:00,27.67,27.68,27.63,27.64,1885596.0,25.5635,25.5728,25.5266,25.5358,1885596.0
2016-11-23 11:40:00,27.64,27.67,27.63,27.64,1592932.0,25.5358,25.5635,25.5266,25.5358,1592932.0
2016-11-23 11:50:00,27.64,27.72,27.63,27.72,2215016.0,25.5358,25.6097,25.5266,25.6097,2215016.0
2016-11-23 12:00:00,27.72,27.75,27.72,27.72,2161612.0,25.6097,25.6374,25.6097,25.6097,2161612.0
2016-11-23 12:10:00,27.72,27.74,27.69,27.72,1280152.0,25.6097,25.6282,25.582,25.6097,1280152.0
2016-11-23 12:20:00,27.72,27.73,27.71,27.73,1135432.0,25.6097,25.619,25.6005,25.619,1135432.0
2016-11-23 12:30:00,27.73,27.74,27.71,27.72,1295412.0,25.619,25.6282,25.6005,25.6097,1295412.0
2016-11-23 12:40:00,27.72,27.77,27.72,27.75,1737916.0,25.6097,25.6559,25.6097,25.6374,1737916.0
2016-11-23 12:50:00,27.75,27.77,27.73,27.74,1535860.0,25.6374,25.6559,25.619,25.6282,1535860.0
2016-11-23 13:00:00,27.74,27.75,27.71,27.72,1352708.0,25.6282,25.6374,25.6005,25.6097,1352708.0
2016-11-23 13:10:00,27.72,27.72,27.67,27.71,1515748.0,25.6097,25.6097,25.5635,25.6005,1515748.0
2016-11-23 13:20:00,27.71,27.73,27.7,27.7,841116.0,25.6005,25.619,25.5912,25.5912,841116.0
2016-11-23 13:30:00,27.7,27.74,27.7,27.74,920984.0,25.5912,25.6282,25.5912,25.6282,920984.0
2016-11-23 13:40:00,27.74,27.8,27.74,27.77,1768572.0,25.6282,25.6836,25.6282,25.6559,1768572.0
2016-11-23 13:50:00,27.77,27.77,27.75,27.76,976680.0,25.6559,25.6559,25.6374,25.6467,976680.0
2016-11-23 14:00:00,27.76,27.84,27.76,27.84,2434948.0,25.6467,25.7206,25.6467,25.7206,2434948.0
2016-11-23 14:10:00,27.84,27.84,27.82,27.82,1537836.0,25.7206,25.7206,25.7021,25.7021,1537836.0
2016-11-23 14:20:00,27.82,27.83,27.8,27.82,1059380.0,25.7021,25.7113,25.6836,25.7021,1059380.0
2016-11-23 14:30:00,27.82,27.83,27.79,27.79,1141052.0,25.7021,25.7113,25.6744,25.6744,1141052.0
2016-11-23 14:40:00,27.8,27.81,27.79,27.8,1136532.0,25.6836,25.6929,25.6744,25.6836,1136532.0
2016-11-23 14:50:00,27.8,27.81,27.75,27.76,1185380.0,25.6836,25.6929,25.6374,25.6467,1185380.0
2016-11-23 15:00:00,27.76,27.79,27.76,27.77,1339480.0,25.6467,25.6744,25.6467,25.6559,1339480.0
2016-11-23 15:10:00,27.77,27.78,27.75,27.76,1541784.0,25.6559,25.6652,25.6374,25.6467,1541784.0
2016-11-23 15:20:00,27.76,27.77,27.73,27.74,1871728.0,25.6467,25.6559,25.619,25.6282,1871728.0
2016-11-23 15:30:00,27.74,27.77,27.73,27.76,1473620.0,25.6282,25.6559,25.619,25.6467,1473620.0
2016-11-23 15:40:00,27.76,27.77,27.73,27.73,1747912.0,25.6467,25.6559,25.619,25.619,1747912.0
2016-11-23 15:50:00,27.73,27.81,27.73,27.81,6464828.0,25.619,25.6929,25.619,25.6929,6464828.0
2016-11-25 09:30:00,27.78,27.85,27.74,27.76,5084828.0,25.6652,25.7298,25.6282,25.6467,5084828.0
2016-11-25 09:40:00,27.76,27.86,27.74,27.85,2503740.0,25.6467,25.7391,25.6282,25.7298,2503740.0
2016-11-25 09:50:00,27.85,27.9,27.83,27.88,2882208.0,25.7298,25.776,25.7113,25.7575,2882208.0
2016-11-25 10:00:00,27.88,27.88,27.83,27.83,1811812.0,25.7575,25.7575,25.7113,25.7113,1811812.0
2016-11-25 10:10:00,27.83,27.85,27.79,27.79,1545808.0,25.7113,25.7298,25.6744,25.6744,1545808.0
2016-11-25 10:20:00,27.79,27.82,27.77,27.81,1769548.0,25.6744,25.7021,25.6559,25.6929,1769548.0
2016-11-25 10:30:00,27.81,27.84,27.81,27.82,1231280.0,25.6929,25.7206,25.6929,25.7021,1231280.0
2016-11-25 10:40:00,27.82,27.85,27.81,27.85,1054868.0,25.7021,25.7298,25.6929,25.7298,1054868.0
2016-11-25 10:50:00,27.85,27.85,27.82,27.84,1008572.0,25.7298,25.7298,25.7021,25.7206,1008572.0
2016-11-25 11:00:00,27.84,27.87,27.84,27.85,1305640.0,25.7206,25.7483,25.7206,25.7298,1305640.0
2016-11-25 11:10:00,27.85,27.88,27.85,27.87,1492964.0,25.7298,25.7575,25.7298,25.7483,1492964.0
2016-11-25 11:20:00,27.87,27.91,27.86,27.91,1175392.0,25.7483,25.7853,25.7391,25.7853,1175392.0
2016-11-25 11:30:00,27.91,27.92,27.89,27.91,2137352.0,25.7853,25.7945,25.7668,25.7853,2137352.0
2016-11-25 11:40:00,27.91,27.93,27.91,27.93,1547460.0,25.7853,25.8037,25.7853,25.8037,1547460.0
2016-11-25 11:50:00,27.93,27.96,27.92,27.96,1381656.0,25.8037,25.8314,25.7945,25.8314,1381656.0
2016-11-25 12:00:00,27.96,27.97,27.94,27.95,1637968.0,25.8314,25.8407,25.813,25.8222,1637968.0
2016-11-25 12:10:00,27.95,27.95,27.91,27.92,1142836.0,25.8222,25.8222,25.7853,25.7945,1142836.0
2016-11-25 12:20:00,27.91,27.92,27.89,27.9,1062724.0,25.7853,25.7945,25.7668,25.776,1062724.0
2016-11-25 12:30:00,27.9,27.91,27.88,27.89,1353400.0,25.776,25.7853,25.7575,25.7668,1353400.0
2016-11-25 12:40:00,27.89,27.93,27.89,27.92,1730056.0,25.7668,25.8037,25.7668,25.7945,1730056.0
2016-11-25 12:50:00,27.92,27.95,27.92,27.95,3673368.0,25.7945,25.8222,25.7945,25.8222,3673368.0
2016-11-28 09:30:00,27.86,28.02,27.85,27.93,7411324.0,25.7391,25.8869,25.7298,25.8037,7411324.0
2016-11-28 09:40:00,27.93,27.98,27.9,27.95,4867020.0,25.8037,25.8499,25.776,25.8222,4867020.0
2016-11-28 09:50:00,27.95,28.05,27.93,28.05,3839472.0,25.8222,25.9146,25.8037,25.9146,3839472.0
2016-11-28 10:00:00,28.04,28.06,28.0,28.04,2766688.0,25.9054,25.9238,25.8684,25.9054,2766688.0
2016-11-28 10:10:00,28.04,28.06,27.99,28.0,3119368.0,25.9054,25.9238,25.8592,25.8684,3119368.0
2016-11-28 10:20:00,28.0,28.07,28.0,28.07,2336796.0,25.8684,25.9331,25.8684,25.9331,2336796.0
2016-11-28 10:30:00,28.07,28.12,28.04,28.05,3201088.0,25.9331,25.9793,25.9054,25.9146,3201088.0
2016-11-28 10:40:00,28.05,28.06,27.98,27.99,2153300.0,25.9146,25.9238,25.8499,25.8592,2153300.0
2016-11-28 10:50:00,27.99,28.0,27.96,27.96,1820212.0,25.8592,25.8684,25.8314,25.8314,1820212.0
2016-11-28 11:00:00,27.96,27.98,27.93,27.94,1837136.0,25.8314,25.8499,25.8037,25.813,1837136.0
2016-11-28 11:10:00,27.94,27.98,27.93,27.93,1623344.0,25.813,25.8499,25.8037,25.8037,1623344.0
2016-11-28 11:20:00,27.93,27.96,27.93,27.95,1463804.0,25.8037,25.8314,25.8037,25.8222,1463804.0
2016-11-28 11:30:00,27.95,27.97,27.94,27.95,1728512.0,25.8222,25.8407,25.813,25.8222,1728512.0
2016-11-28 11:40:00,27.95,27.96,27.93,27.93,1930116.0,25.8222,25.8314,25.8037,25.8037,1930116.0
2016-11-28 11:50:00,27.93,27.98,27.93,27.98,1623768.0,25.8037,25.8499,25.8037,25.8499,1623768.0
2016-11-28 12:00:00,27.98,28.0,27.98,27.98,2002128.0,25.8499,25.8684,25.8499,25.8499,2002128.0
2016-11-28 12:10:00,27.98,27.99,27.95,27.95,1603080.0,25.8499,25.8592,25.8222,25.8222,1603080.0
2016-11-28 12:20:00,27.95,27.97,27.93,27.97,889728.0,25.8222,25.8407,25.8037,25.8407,889728.0
2016-11-28 12:30:00,27.97,28.0,27.95,27.97,1507028.0,25.8407,25.8684,25.8222,25.8407,1507028.0
2016-11-28 12:40:00,27.97,27.98,27.95,27.96,772304.0,25.8407,25.8499,25.8222,25.8314,772304.0
2016-11-28 12:50:00,27.96,27.96,27.95,27.95,678028.0,25.8314,25.8314,25.8222,25.8222,678028.0
2016-11-28 13:00:00,27.96,27.96,27.93,27.95,935644.0,25.8314,25.8314,25.8037,25.8222,935644.0
2016-11-28 13:10:00,27.95,27.96,27.93,27.94,955256.0,25.8222,25.8314,25.8037,25.813,955256.0
2016-11-28 13:20:00,27.94,27.96,27.93,27.95,867716.0,25.813,25.8314,25.8037,25.8222,867716.0
2016-11-28 13:30:00,27.95,27.99,27.95,27.99,984056.0,25.8222,25.8592,25.8222,25.8592,984056.0
2016-11-28 13:40:00,27.99,27.99,27.97,27.97,1360664.0,25.8592,25.8592,25.8407,25.8407,1360664.0
2016-11-28 13:50:00,27.97,27.98,27.96,27.97,820884.0,25.8407,25.8499,25.8314,25.8407,820884.0
2016-11-28 14:00:00,27.97,27.99,27.95,27.97,1075752.0,25.8407,25.8592,25.8222,25.8407,1075752.0
2016-11-28 14:10:00,27.97,27.97,27.95,27.96,1556404.0,25.8407,25.8407,25.8222,25.8314,1556404.0
2016-11-28 14:20:00,27.96,27.97,27.95,27.96,1106612.0,25.8314,25.8407,25.8222,25.8314,1106612.0
2016-11-28 14:30:00,27.95,27.96,27.94,27.94,1130076.0,25.8222,25.8314,25.813,25.813,1130076.0
2016-11-28 14:40:00,27.94,27.96,27.93,27.95,1434948.0,25.813,25.8314,25.8037,25.8222,1434948.0
2016-11-28 14:50:00,27.95,27.96,27.94,27.96,1053688.0,25.8222,25.8314,25.813,25.8314,1053688.0
2016-11-28 15:00:00,27.96,27.96,27.94,27.95,1222236.0,25.8314,25.8314,25.813,25.8222,1222236.0
2016-11-28 15:10:00,27.95,27.96,27.93,27.94,1431616.0,25.8222,25.8314,25.8037,25.813,1431616.0
2016-11-28 15:20:00,27.94,27.95,27.89,27.89,1817324.0,25.813,25.8222,25.7668,25.7668,1817324.0
2016-11-28 15:30:00,27.89,27.92,27.89,27.92,1713276.0,25.7668,25.7945,25.7668,25.7945,1713276.0
2016-11-28 15:40:00,27.92,27.92,27.88,27.88,2240124.0,25.7945,25.7945,25.7575,25.7575,2240124.0
2016-11-28 15:50:00,27.88,27.9,27.86,27.89,6350144.0,25.7575,25.776,25.7391,25.7668,6350144.0
2016-11-29 09:30:00,27.68,27.76,27.57,27.66,10047472.0,25.5728,25.6467,25.4711,25.5543,10047472.0
2016-11-29 09:40:00,27.66,27.72,27.62,27.64,5562032.0,25.5543,25.6097,25.5173,25.5358,5562032.0
2016-11-29 09:50:00,27.64,27.65,27.55,27.58,4739452.0,25.5358,25.545,25.4527,25.4804,4739452.0
2016-11-29 10:00:00,27.58,27.61,27.52,27.6,4584724.0,25.4804,25.5081,25.4249,25.4989,4584724.0
2016-11-29 10:10:00,27.6,27.62,27.55,27.59,2678096.0,25.4989,25.5173,25.4527,25.4896,2678096.0
2016-11-29 10:20:00,27.59,27.66,27.58,27.66,4033536.0,25.4896,25.5543,25.4804,25.5543,4033536.0
2016-11-29 10:30:00,27.66,27.72,27.66,27.7,3030088.0,25.5543,25.6097,25.5543,25.5912,3030088.0
2016-11-29 10:40:00,27.7,27.75,27.69,27.73,3177912.0,25.5912,25.6374,25.582,25.619,3177912.0
2016-11-29 10:50:00,27.73,27.74,27.69,27.7,2365848.0,25.619,25.6282,25.582,25.5912,2365848.0
2016-11-29 11:00:00,27.7,27.73,27.7,27.72,1638188.0,25.5912,25.619,25.5912,25.6097,1638188.0
2016-11-29 11:10:00,27.72,27.78,27.71,27.77,2294752.0,25.6097,25.6652,25.6005,25.6559,2294752.0
2016-11-29 11:20:00,27.77,27.81,27.75,27.8,1871288.0,25.6559,25.6929,25.6374,25.6836,1871288.0
2016-11-29 11:30:00,27.8,27.94,27.8,27.93,3734520.0,25.6836,25.813,25.6836,25.8037,3734520.0
2016-11-29 11:40:00,27.93,28.0,27.92,27.98,4425784.0,25.8037,25.8684,25.7945,25.8499,4425784.0
2016-11-29 11:50:00,27.98,28.01,27.96,28.0,2985620.0,25.8499,25.8776,25.8314,25.8684,2985620.0
2016-11-29 12:00:00,28.0,28.0,27.93,27.93,1928264.0,25.8684,25.8684,25.8037,25.8037,1928264.0
2016-11-29 12:10:00,27.93,27.97,27.92,27.93,1243044.0,25.8037,25.8407,25.7945,25.8037,1243044.0
2016-11-29 12:20:00,27.94,27.95,27.9,27.93,1750500.0,25.813,25.8222,25.776,25.8037,1750500.0
2016-11-29 12:30:00,27.93,27.93,27.91,27.92,894072.0,25.8037,25.8037,25.7853,25.7945,894072.0
2016-11-29 12:40:00,27.92,27.97,27.9,27.95,1284144.0,25.7945,25.8407,25.776,25.8222,1284144.0
2016-11-29 12:50:00,27.96,27.97,27.93,27.94,1160804.0,25.8314,25.8407,25.8037,25.813,1160804.0
2016-11-29 13:00:00,27.94,27.96,27.92,27.93,939692.0,25.813,25.8314,25.7945,25.8037,939692.0
2016-11-29 13:10:00,27.94,27.95,27.92,27.95,830624.0,25.813,25.8222,25.7945,25.8222,830624.0
2016-11-29 13:20:00,27.95,27.95,27.93,27.94,1330692.0,25.8222,25.8222,25.8037,25.813,1330692.0
2016-11-29 13:30:00,27.94,27.97,27.93,27.97,1102840.0,25.813,25.8407,25.8037,25.8407,1102840.0
2016-11-29 13:40:00,27.97,27.99,27.95,27.95,1079388.0,25.8407,25.8592,25.8222,25.8222,1079388.0
2016-11-29 13:50:00,27.95,27.98,27.95,27.97,844424.0,25.8222,25.8499,25.8222,25.8407,844424.0
2016-11-29 14:00:00,27.97,27.98,27.94,27.95,1108856.0,25.8407,25.8499,25.813,25.8222,1108856.0
2016-11-29 14:10:00,27.95,27.95,27.93,27.95,868024.0,25.8222,25.8222,25.8037,25.8222,868024.0
2016-11-29 14:20:00,27.95,27.96,27.93,27.94,866488.0,25.8222,25.8314,25.8037,25.813,866488.0
2016-11-29 14:30:00,27.94,27.95,27.93,27.94,863040.0,25.813,25.8222,25.8037,25.813,863040.0
2016-11-29 14:40:00,27.94,27.97,27.93,27.93,981608.0,25.813,25.8407,25.8037,25.8037,981608.0
2016-11-29 14:50:00,27.93,27.93,27.89,27.89,2104476.0,25.8037,25.8037,25.7668,25.7668,2104476.0
2016-11-29 15:00:00,27.89,27.89,27.81,27.84,2500676.0,25.7668,25.7668,25.6929,25.7206,2500676.0
2016-11-29 15:10:00,27.84,27.85,27.8,27.81,1839108.0,25.7206,25.7298,25.6836,25.6929,1839108.0
2016-11-29 15:20:00,27.81,27.83,27.77,27.77,1594420.0,25.6929,25.7113,25.6559,25.6559,1594420.0
2016-11-29 15:30:00,27.77,27.81,27.75,27.77,2745492.0,25.6559,25.6929,25.6374,25.6559,2745492.0
2016-11-29 15:40:00,27.77,27.77,27.74,27.75,2537776.0,25.6559,25.6559,25.6282,25.6374,2537776.0
2016-11-29 15:50:00,27.75,27.86,27.75,27.86,7072028.0,25.6374,25.7391,25.6374,25.7391,7072028.0
2016-11-30 09:30:00,27.9,28.05,27.89,27.95,5867548.0,25.776,25.9146,25.7668,25.8222,5867548.0
2016-11-30 09:40:00,27.95,28.02,27.93,27.94,3257276.0,25.8222,25.8869,25.8037,25.813,3257276.0
2016-11-30 09:50:00,27.94,27.94,27.88,27.92,3078856.0,25.813,25.813,25.7575,25.7945,3078856.0
2016-11-30 10:00:00,27.92,27.92,27.86,27.9,3394704.0,25.7945,25.7945,25.7391,25.776,3394704.0
2016-11-30 10:10:00,27.9,27.92,27.79,27.79,2987596.0,25.776,25.7945,25.6744,25.6744,2987596.0
2016-11-30 10:20:00,27.79,27.8,27.71,27.75,4957104.0,25.6744,25.6836,25.6005,25.6374,4957104.0
2016-11-30 10:30:00,27.75,27.76,27.64,27.7,5246692.0,25.6374,25.6467,25.5358,25.5912,5246692.0
2016-11-30 10:40:00,27.69,27.72,27.68,27.69,2843096.0,25.582,25.6097,25.5728,25.582,2843096.0
2016-11-30 10:50:00,27.69,27.74,27.68,27.71,2309828.0,25.582,25.6282,25.5728,25.6005,2309828.0
2016-11-30 11:00:00,27.72,27.77,27.7,27.75,2154504.0,25.6097,25.6559,25.5912,25.6374,2154504.0
2016-11-30 11:10:00,27.75,27.77,27.7,27.71,2536288.0,25.6374,25.6559,25.5912,25.6005,2536288.0
2016-11-30 11:20:00,27.71,27.72,27.66,27.67,1927288.0,25.6005,25.6097,25.5543,25.5635,1927288.0
2016-11-30 11:30:00,27.67,27.69,27.65,27.65,2812772.0,25.5635,25.582,25.545,25.545,2812772.0
2016-11-30 11:40:00,27.64,27.71,27.64,27.69,2132496.0,25.5358,25.6005,25.5358,25.582,2132496.0
2016-11-30 11:50:00,27.7,27.73,27.67,27.67,1900992.0,25.5912,25.619,25.5635,25.5635,1900992.0
2016-11-30 12:00:00,27.67,27.7,27.65,27.69,1574440.0,25.5635,25.5912,25.545,25.582,1574440.0
2016-11-30 12:10:00,27.69,27.75,27.68,27.74,2275776.0,25.582,25.6374,25.5728,25.6282,2275776.0
2016-11-30 12:20:00,27.74,27.75,27.73,27.74,1281684.0,25.6282,25.6374,25.619,25.6282,1281684.0
2016-11-30 12:30:00,27.74,27.79,27.73,27.77,1774636.0,25.6282,25.6744,25.619,25.6559,1774636.0
2016-11-30 12:40:00,27.77,27.79,27.75,27.78,1441160.0,25.6559,25.6744,25.6374,25.6652,1441160.0
2016-11-30 12:50:00,27.77,27.79,27.76,27.79,1134228.0,25.6559,25.6744,25.6467,25.6744,1134228.0
2016-11-30 13:00:00,27.79,27.8,27.76,27.77,1146844.0,25.6744,25.6836,25.6467,25.6559,1146844.0
2016-11-30 13:10:00,27.77,27.79,27.77,27.78,1034760.0,25.6559,25.6744,25.6559,25.6652,1034760.0
2016-11-30 13:20:00,27.78,27.8,27.77,27.79,1031452.0,25.6652,25.6836,25.6559,25.6744,1031452.0
2016-11-30 13:30:00,27.79,27.79,27.77,27.77,838308.0,25.6744,25.6744,25.6559,25.6559,838308.0
2016-11-30 13:40:00,27.77,27.78,27.75,27.78,954916.0,25.6559,25.6652,25.6374,25.6652,954916.0
2016-11-30 13:50:00,27.78,27.78,27.74,27.75,1034656.0,25.6652,25.6652,25.6282,25.6374,1034656.0
2016-11-30 14:00:00,27.75,27.75,27.66,27.67,2237360.0,25.6374,25.6374,25.5543,25.5635,2237360.0
2016-11-30 14:10:00,27.67,27.69,27.64,27.68,2384852.0,25.5635,25.582,25.5358,25.5728,2384852.0
2016-11-30 14:20:00,27.68,27.7,27.66,27.68,2062104.0,25.5728,25.5912,25.5543,25.5728,2062104.0
2016-11-30 14:30:00,27.68,27.68,27.59,27.61,3783252.0,25.5728,25.5728,25.4896,25.5081,3783252.0
2016-11-30 14:40:00,27.6,27.61,27.57,27.61,2267136.0,25.4989,25.5081,25.4711,25.5081,2267136.0
2016-11-30 14:50:00,27.61,27.63,27.61,27.61,2192684.0,25.5081,25.5266,25.5081,25.5081,2192684.0
2016-11-30 15:00:00,27.61,27.65,27.61,27.63,2356352.0,25.5081,25.545,25.5081,25.5266,2356352.0
2016-11-30 15:10:00,27.63,27.68,27.61,27.66,2210200.0,25.5266,25.5728,25.5081,25.5543,2210200.0
2016-11-30 15:20:00,27.67,27.72,27.66,27.71,1979520.0,25.5635,25.6097,25.5543,25.6005,1979520.0
2016-11-30 15:30:00,27.71,27.72,27.67,27.68,2095536.0,25.6005,25.6097,25.5635,25.5728,2095536.0
2016-11-30 15:40:00,27.68,27.7,27.65,27.69,2584360.0,25.5728,25.5912,25.545,25.582,2584360.0
2016-11-30 15:50:00,27.7,27.7,27.63,27.63,11504000.0,25.5912,25.5912,25.5266,25.5266,11504000.0
2016-12-01 09:30:00,27.6,27.7,27.57,27.66,8131992.0,25.4989,25.5912,25.4711,25.5543,8131992.0
2016-12-01 09:40:00,27.66,27.69,27.54,27.6,6034068.0,25.5543,25.582,25.4434,25.4989,6034068.0
2016-12-01 09:50:00,27.6,27.62,27.48,27.56,6601784.0,25.4989,25.5173,25.388,25.4619,6601784.0
2016-12-01 10:00:00,27.56,27.74,27.53,27.67,4649208.0,25.4619,25.6282,25.4342,25.5635,4649208.0
2016-12-01 10:10:00,27.67,27.67,27.53,27.55,3992924.0,25.5635,25.5635,25.4342,25.4527,3992924.0
2016-12-01 10:20:00,27.55,27.57,27.5,27.5,3449388.0,25.4527,25.4711,25.4065,25.4065,3449388.0
2016-12-01 10:30:00,27.51,27.51,27.39,27.42,6047408.0,25.4157,25.4157,25.3048,25.3326,6047408.0
2016-12-01 10:40:00,27.42,27.43,27.31,27.43,5886480.0,25.3326,25.3418,25.2309,25.3418,5886480.0
2016-12-01 10:50:00,27.42,27.46,27.36,27.44,4235028.0,25.3326,25.3695,25.2771,25.351,4235028.0
2016-12-01 11:00:00,27.44,27.5,27.41,27.46,3226904.0,25.351,25.4065,25.3233,25.3695,3226904.0
2016-12-01 11:10:00,27.46,27.47,27.39,27.43,2773580.0,25.3695,25.3788,25.3048,25.3418,2773580.0
2016-12-01 11:20:00,27.43,27.51,27.43,27.47,2924720.0,25.3418,25.4157,25.3418,25.3788,2924720.0
2016-12-01 11:30:00,27.47,27.51,27.46,27.48,1825324.0,25.3788,25.4157,25.3695,25.388,1825324.0
2016-12-01 11:40:00,27.48,27.57,27.46,27.54,1910840.0,25.388,25.4711,25.3695,25.4434,1910840.0
2016-12-01 11:50:00,27.54,27.55,27.51,27.54,1374012.0,25.4434,25.4527,25.4157,25.4434,1374012.0
2016-12-01 12:00:00,27.54,27.56,27.5,27.56,1428400.0,25.4434,25.4619,25.4065,25.4619,1428400.0
2016-12-01 12:10:00,27.56,27.57,27.53,27.54,1355516.0,25.4619,25.4711,25.4342,25.4434,1355516.0
2016-12-01 12:20:00,27.54,27.55,27.47,27.49,1664588.0,25.4434,25.4527,25.3788,25.3972,1664588.0
2016-12-01 12:30:00,27.49,27.54,27.49,27.53,1145188.0,25.3972,25.4434,25.3972,25.4342,1145188.0
2016-12-01 12:40:00,27.53,27.53,27.47,27.47,1414856.0,25.4342,25.4342,25.3788,25.3788,1414856.0
2016-12-01 12:50:00,27.47,27.49,27.43,27.44,1277964.0,25.3788,25.3972,25.3418,25.351,1277964.0
2016-12-01 13:00:00,27.44,27.44,27.36,27.36,2178896.0,25.351,25.351,25.2771,25.2771,2178896.0
2016-12-01 13:10:00,27.36,27.4,27.36,27.39,1774572.0,25.2771,25.3141,25.2771,25.3048,1774572.0
2016-12-01 13:20:00,27.39,27.42,27.35,27.4,1908616.0,25.3048,25.3326,25.2679,25.3141,1908616.0
2016-12-01 13:30:00,27.39,27.44,27.39,27.43,1676988.0,25.3048,25.351,25.3048,25.3418,1676988.0
2016-12-01 13:40:00,27.43,27.44,27.38,27.4,1481336.0,25.3418,25.351,25.2956,25.3141,1481336.0
2016-12-01 13:50:00,27.4,27.41,27.37,27.37,1405868.0,25.3141,25.3233,25.2864,25.2864,1405868.0
2016-12-01 14:00:00,27.37,27.41,27.36,27.39,1557320.0,25.2864,25.3233,25.2771,25.3048,1557320.0
2016-12-01 14:10:00,27.39,27.48,27.37,27.46,1703160.0,25.3048,25.388,25.2864,25.3695,1703160.0
2016-12-01 14:20:00,27.46,27.47,27.43,27.43,1836428.0,25.3695,25.3788,25.3418,25.3418,1836428.0
2016-12-01 14:30:00,27.43,27.48,27.43,27.46,1994320.0,25.3418,25.388,25.3418,25.3695,1994320.0
2016-12-01 14:40:00,27.46,27.49,27.45,27.45,1647416.0,25.3695,25.3972,25.3603,25.3603,1647416.0
2016-12-01 14:50:00,27.45,27.49,27.44,27.44,1608748.0,25.3603,25.3972,25.351,25.351,1608748.0
2016-12-01 15:00:00,27.44,27.46,27.4,27.4,1871224.0,25.351,25.3695,25.3141,25.3141,1871224.0
2016-12-01 15:10:00,27.4,27.43,27.4,27.4,1670952.0,25.3141,25.3418,25.3141,25.3141,1670952.0
2016-12-01 15:20:00,27.4,27.4,27.32,27.36,3083440.0,25.3141,25.3141,25.2402,25.2771,3083440.0
2016-12-01 15:30:00,27.36,27.37,27.32,27.33,3228596.0,25.2771,25.2864,25.2402,25.2494,3228596.0
2016-12-01 15:40:00,27.33,27.34,27.26,27.26,6346704.0,25.2494,25.2586,25.1847,25.1847,6346704.0
2016-12-01 15:50:00,27.26,27.39,27.26,27.37,10565232.0,25.1847,25.3048,25.1847,25.2864,10565232.0
2016-12-02 09:30:00,27.29,27.52,27.25,27.42,9727460.0,25.2125,25.4249,25.1755,25.3326,9727460.0
2016-12-02 09:40:00,27.43,27.46,27.32,27.34,4147028.0,25.3418,25.3695,25.2402,25.2586,4147028.0
2016-12-02 09:50:00,27.34,27.42,27.32,27.38,3110544.0,25.2586,25.3326,25.2402,25.2956,3110544.0
2016-12-02 10:00:00,27.38,27.42,27.37,27.39,2684488.0,25.2956,25.3326,25.2864,25.3048,2684488.0
2016-12-02 10:10:00,27.39,27.39,27.21,27.28,4569872.0,25.3048,25.3048,25.1385,25.2032,4569872.0
2016-12-02 10:20:00,27.28,27.35,27.26,27.3,2603292.0,25.2032,25.2679,25.1847,25.2217,2603292.0
2016-12-02 10:30:00,27.3,27.35,27.29,27.34,2451368.0,25.2217,25.2679,25.2125,25.2586,2451368.0
2016-12-02 10:40:00,27.34,27.38,27.32,27.34,2506908.0,25.2586,25.2956,25.2402,25.2586,2506908.0
2016-12-02 10:50:00,27.34,27.35,27.28,27.33,2341356.0,25.2586,25.2679,25.2032,25.2494,2341356.0
2016-12-02 11:00:00,27.33,27.41,27.32,27.4,1852660.0,25.2494,25.3233,25.2402,25.3141,1852660.0
2016-12-02 11:10:00,27.4,27.43,27.38,27.43,1749324.0,25.3141,25.3418,25.2956,25.3418,1749324.0
2016-12-02 11:20:00,27.43,27.48,27.43,27.46,2354552.0,25.3418,25.388,25.3418,25.3695,2354552.0
2016-12-02 11:30:00,27.46,27.47,27.43,27.44,1355668.0,25.3695,25.3788,25.3418,25.351,1355668.0
2016-12-02 11:40:00,27.43,27.44,27.39,27.42,1407712.0,25.3418,25.351,25.3048,25.3326,1407712.0
2016-12-02 11:50:00,27.41,27.43,27.38,27.4,1213428.0,25.3233,25.3418,25.2956,25.3141,1213428.0
2016-12-02 12:00:00,27.4,27.43,27.39,27.42,1391816.0,25.3141,25.3418,25.3048,25.3326,1391816.0
2016-12-02 12:10:00,27.42,27.46,27.41,27.46,1210656.0,25.3326,25.3695,25.3233,25.3695,1210656.0
2016-12-02 12:20:00,27.46,27.47,27.43,27.43,956092.0,25.3695,25.3788,25.3418,25.3418,956092.0
2016-12-02 12:30:00,27.43,27.45,27.41,27.45,1131956.0,25.3418,25.3603,25.3233,25.3603,1131956.0
2016-12-02 12:40:00,27.45,27.47,27.44,27.47,868276.0,25.3603,25.3788,25.351,25.3788,868276.0
2016-12-02 12:50:00,27.47,27.48,27.46,27.48,1577568.0,25.3788,25.388,25.3695,25.388,1577568.0
2016-12-02 13:00:00,27.48,27.48,27.42,27.43,925508.0,25.388,25.388,25.3326,25.3418,925508.0
2016-12-02 13:10:00,27.43,27.44,27.38,27.4,1230148.0,25.3418,25.351,25.2956,25.3141,1230148.0
2016-12-02 13:20:00,27.4,27.43,27.38,27.4,1251092.0,25.3141,25.3418,25.2956,25.3141,1251092.0
2016-12-02 13:30:00,27.4,27.41,27.39,27.41,835820.0,25.3141,25.3233,25.3048,25.3233,835820.0
2016-12-02 13:40:00,27.41,27.42,27.4,27.41,732772.0,25.3233,25.3326,25.3141,25.3233,732772.0
2016-12-02 13:50:00,27.41,27.43,27.4,27.41,775876.0,25.3233,25.3418,25.3141,25.3233,775876.0
2016-12-02 14:00:00,27.41,27.41,27.38,27.38,1135484.0,25.3233,25.3233,25.2956,25.2956,1135484.0
2016-12-02 14:10:00,27.38,27.42,27.37,27.4,1349140.0,25.2956,25.3326,25.2864,25.3141,1349140.0
2016-12-02 14:20:00,27.4,27.45,27.4,27.45,1396924.0,25.3141,25.3603,25.3141,25.3603,1396924.0
2016-12-02 14:30:00,27.45,27.48,27.44,27.47,1651588.0,25.3603,25.388,25.351,25.3788,1651588.0
2016-12-02 14:40:00,27.47,27.48,27.44,27.46,1345676.0,25.3788,25.388,25.351,25.3695,1345676.0
2016-12-02 14:50:00,27.46,27.47,27.45,27.47,993028.0,25.3695,25.3788,25.3603,25.3788,993028.0
2016-12-02 15:00:00,27.47,27.48,27.46,27.48,1142804.0,25.3788,25.388,25.3695,25.388,1142804.0
2016-12-02 15:10:00,27.48,27.48,27.41,27.41,1700412.0,25.388,25.388,25.3233,25.3233,1700412.0
2016-12-02 15:20:00,27.41,27.46,27.41,27.46,1906872.0,25.3233,25.3695,25.3233,25.3695,1906872.0
2016-12-02 15:30:00,27.46,27.5,27.45,27.47,2185172.0,25.3695,25.4065,25.3603,25.3788,2185172.0
2016-12-02 15:40:00,27.47,27.47,27.4,27.4,2385732.0,25.3788,25.3788,25.3141,25.3141,2385732.0
2016-12-02 15:50:00,27.4,27.48,27.4,27.47,7812648.0,25.3141,25.388,25.3141,25.3788,7812648.0
2016-12-05 09:30:00,27.5,27.51,27.14,27.15,10634644.0,25.4065,25.4157,25.0739,25.0831,10634644.0
2016-12-05 09:40:00,27.15,27.25,27.06,27.23,10332668.0,25.0831,25.1755,25.0,25.157,10332668.0
2016-12-05 09:50:00,27.23,27.31,27.23,27.25,5727588.0,25.157,25.2309,25.157,25.1755,5727588.0
2016-12-05 10:00:00,27.25,27.39,27.24,27.33,4576348.0,25.1755,25.3048,25.1663,25.2494,4576348.0
2016-12-05 10:10:00,27.33,27.39,27.32,27.35,3590480.0,25.2494,25.3048,25.2402,25.2679,3590480.0
2016-12-05 10:20:00,27.35,27.41,27.3,27.4,3143060.0,25.2679,25.3233,25.2217,25.3141,3143060.0
2016-12-05 10:30:00,27.4,27.42,27.33,27.36,3322948.0,25.3141,25.3326,25.2494,25.2771,3322948.0
2016-12-05 10:40:00,27.36,27.45,27.35,27.41,2039388.0,25.2771,25.3603,25.2679,25.3233,2039388.0
2016-12-05 10:50:00,27.41,27.45,27.34,27.34,2307740.0,25.3233,25.3603,25.2586,25.2586,2307740.0
2016-12-05 11:00:00,27.35,27.36,27.29,27.33,2697836.0,25.2679,25.2771,25.2125,25.2494,2697836.0
2016-12-05 11:10:00,27.33,27.35,27.31,27.33,1563148.0,25.2494,25.2679,25.2309,25.2494,1563148.0
2016-12-05 11:20:00,27.34,27.37,27.3,27.31,1971252.0,25.2586,25.2864,25.2217,25.2309,1971252.0
2016-12-05 11:30:00,27.31,27.31,27.24,27.29,2971916.0,25.2309,25.2309,25.1663,25.2125,2971916.0
2016-12-05 11:40:00,27.29,27.32,27.28,27.29,1696344.0,25.2125,25.2402,25.2032,25.2125,1696344.0
2016-12-05 11:50:00,27.29,27.3,27.21,27.24,2700744.0,25.2125,25.2217,25.1385,25.1663,2700744.0
2016-12-05 12:00:00,27.24,27.28,27.23,27.28,2373064.0,25.1663,25.2032,25.157,25.2032,2373064.0
2016-12-05 12:10:00,27.28,27.3,27.27,27.29,1453324.0,25.2032,25.2217,25.194,25.2125,1453324.0
2016-12-05 12:20:00,27.29,27.29,27.21,27.25,2304140.0,25.2125,25.2125,25.1385,25.1755,2304140.0
2016-12-05 12:30:00,27.25,27.28,27.24,27.25,1660744.0,25.1755,25.2032,25.1663,25.1755,1660744.0
2016-12-05 12:40:00,27.25,27.31,27.25,27.3,1394144.0,25.1755,25.2309,25.1755,25.2217,1394144.0
2016-12-05 12:50:00,27.3,27.32,27.27,27.3,1547080.0,25.2217,25.2402,25.194,25.2217,1547080.0
2016-12-05 13:00:00,27.3,27.31,27.28,27.29,1489560.0,25.2217,25.2309,25.2032,25.2125,1489560.0
2016-12-05 13:10:00,27.29,27.32,27.29,27.31,1446720.0,25.2125,25.2402,25.2125,25.2309,1446720.0
2016-12-05 13:20:00,27.31,27.34,27.31,27.32,1325368.0,25.2309,25.2586,25.2309,25.2402,1325368.0
2016-12-05 13:30:00,27.32,27.33,27.29,27.31,1466120.0,25.2402,25.2494,25.2125,25.2309,1466120.0
2016-12-05 13:40:00,27.31,27.32,27.28,27.3,1381840.0,25.2309,25.2402,25.2032,25.2217,1381840.0
2016-12-05 13:50:00,27.3,27.3,27.27,27.28,1369612.0,25.2217,25.2217,25.194,25.2032,1369612.0
2016-12-05 14:00:00,27.28,27.31,27.26,27.31,1341356.0,25.2032,25.2309,25.1847,25.2309,1341356.0
2016-12-05 14:10:00,27.3,27.31,27.27,27.29,1519772.0,25.2217,25.2309,25.194,25.2125,1519772.0
2016-12-05 14:20:00,27.3,27.32,27.29,27.31,1342356.0,25.2217,25.2402,25.2125,25.2309,1342356.0
2016-12-05 14:30:00,27.31,27.33,27.29,27.32,1631840.0,25.2309,25.2494,25.2125,25.2402,1631840.0
2016-12-05 14:40:00,27.32,27.33,27.3,27.31,1410424.0,25.2402,25.2494,25.2217,25.2309,1410424.0
2016-12-05 14:50:00,27.31,27.34,27.3,27.33,1567216.0,25.2309,25.2586,25.2217,25.2494,1567216.0
2016-12-05 15:00:00,27.32,27.36,27.32,27.34,1292388.0,25.2402,25.2771,25.2402,25.2586,1292388.0
2016-12-05 15:10:00,27.34,27.36,27.34,27.35,1474276.0,25.2586,25.2771,25.2586,25.2679,1474276.0
2016-12-05 15:20:00,27.35,27.35,27.31,27.32,1603456.0,25.2679,25.2679,25.2309,25.2402,1603456.0
2016-12-05 15:30:00,27.32,27.32,27.25,27.25,3439484.0,25.2402,25.2402,25.1755,25.1755,3439484.0
2016-12-05 15:40:00,27.25,27.3,27.24,27.26,4614216.0,25.1755,25.2217,25.1663,25.1847,4614216.0
2016-12-05 15:50:00,27.26,27.28,27.25,27.28,7868876.0,25.1847,25.2032,25.1755,25.2032,7868876.0
2016-12-06 09:30:00,27.38,27.42,27.31,27.37,7166748.0,25.2956,25.3326,25.2309,25.2864,7166748.0
2016-12-06 09:40:00,27.37,27.55,27.36,27.51,6283752.0,25.2864,25.4527,25.2771,25.4157,6283752.0
2016-12-06 09:50:00,27.51,27.59,27.49,27.58,5146440.0,25.4157,25.4896,25.3972,25.4804,5146440.0
2016-12-06 10:00:00,27.58,27.59,27.49,27.51,3786332.0,25.4804,25.4896,25.3972,25.4157,3786332.0
2016-12-06 10:10:00,27.51,27.51,27.39,27.41,3630060.0,25.4157,25.4157,25.3048,25.3233,3630060.0
2016-12-06 10:20:00,27.41,27.44,27.36,27.37,2653528.0,25.3233,25.351,25.2771,25.2864,2653528.0
2016-12-06 10:30:00,27.37,27.47,27.37,27.44,2875280.0,25.2864,25.3788,25.2864,25.351,2875280.0
2016-12-06 10:40:00,27.44,27.47,27.41,27.43,1663708.0,25.351,25.3788,25.3233,25.3418,1663708.0
2016-12-06 10:50:00,27.42,27.43,27.39,27.41,1540608.0,25.3326,25.3418,25.3048,25.3233,1540608.0
2016-12-06 11:00:00,27.41,27.42,27.36,27.38,1823256.0,25.3233,25.3326,25.2771,25.2956,1823256.0
2016-12-06 11:10:00,27.38,27.39,27.36,27.39,2351684.0,25.2956,25.3048,25.2771,25.3048,2351684.0
2016-12-06 11:20:00,27.39,27.41,27.36,27.4,1567124.0,25.3048,25.3233,25.2771,25.3141,1567124.0
2016-12-06 11:30:00,27.4,27.41,27.32,27.33,1764280.0,25.3141,25.3233,25.2402,25.2494,1764280.0
2016-12-06 11:40:00,27.33,27.35,27.3,27.33,1905808.0,25.2494,25.2679,25.2217,25.2494,1905808.0
2016-12-06 11:50:00,27.33,27.38,27.33,27.37,1333660.0,25.2494,25.2956,25.2494,25.2864,1333660.0
2016-12-06 12:00:00,27.37,27.39,27.35,27.37,1299604.0,25.2864,25.3048,25.2679,25.2864,1299604.0
2016-12-06 12:10:00,27.37,27.39,27.36,27.37,962984.0,25.2864,25.3048,25.2771,25.2864,962984.0
2016-12-06 12:20:00,27.37,27.4,27.36,27.38,1155524.0,25.2864,25.3141,25.2771,25.2956,1155524.0
2016-12-06 12:30:00,27.38,27.42,27.38,27.4,1985304.0,25.2956,25.3326,25.2956,25.3141,1985304.0
2016-12-06 12:40:00,27.4,27.41,27.36,27.36,1202852.0,25.3141,25.3233,25.2771,25.2771,1202852.0
2016-12-06 12:50:00,27.36,27.38,27.35,27.36,840068.0,25.2771,25.2956,25.2679,25.2771,840068.0
2016-12-06 13:00:00,27.36,27.38,27.34,27.37,1248076.0,25.2771,25.2956,25.2586,25.2864,1248076.0
2016-12-06 13:10:00,27.37,27.4,27.36,27.39,838940.0,25.2864,25.3141,25.2771,25.3048,838940.0
2016-12-06 13:20:00,27.39,27.4,27.36,27.39,1040596.0,25.3048,25.3141,25.2771,25.3048,1040596.0
2016-12-06 13:30:00,27.39,27.4,27.38,27.39,1070036.0,25.3048,25.3141,25.2956,25.3048,1070036.0
2016-12-06 13:40:00,27.39,27.43,27.39,27.42,1320916.0,25.3048,25.3418,25.3048,25.3326,1320916.0
2016-12-06 13:50:00,27.41,27.44,27.41,27.43,1356420.0,25.3233,25.351,25.3233,25.3418,1356420.0
2016-12-06 14:00:00,27.43,27.44,27.42,27.43,1451512.0,25.3418,25.351,25.3326,25.3418,1451512.0
2016-12-06 14:10:00,27.42,27.43,27.39,27.4,1736200.0,25.3326,25.3418,25.3048,25.3141,1736200.0
2016-12-06 14:20:00,27.4,27.43,27.39,27.43,1373980.0,25.3141,25.3418,25.3048,25.3418,1373980.0
2016-12-06 14:30:00,27.43,27.45,27.43,27.45,1445936.0,25.3418,25.3603,25.3418,25.3603,1445936.0
2016-12-06 14:40:00,27.45,27.46,27.43,27.45,1248276.0,25.3603,25.3695,25.3418,25.3603,1248276.0
2016-12-06 14:50:00,27.45,27.45,27.43,27.45,1288576.0,25.3603,25.3603,25.3418,25.3603,1288576.0
2016-12-06 15:00:00,27.45,27.46,27.43,27.43,1504248.0,25.3603,25.3695,25.3418,25.3418,1504248.0
2016-12-06 15:10:00,27.43,27.44,27.42,27.42,1891496.0,25.3418,25.351,25.3326,25.3326,1891496.0
2016-12-06 15:20:00,27.42,27.42,27.39,27.39,2561472.0,25.3326,25.3326,25.3048,25.3048,2561472.0
2016-12-06 15:30:00,27.39,27.42,27.39,27.41,2333212.0,25.3048,25.3326,25.3048,25.3233,2333212.0
2016-12-06 15:40:00,27.41,27.45,27.41,27.43,2591864.0,25.3233,25.3603,25.3233,25.3418,2591864.0
2016-12-06 15:50:00,27.43,27.51,27.43,27.49,7747820.0,25.3418,25.4157,25.3418,25.3972,7747820.0
2016-12-07 09:30:00,27.31,27.45,27.29,27.39,5443092.0,25.2309,25.3603,25.2125,25.3048,5443092.0
2016-12-07 09:40:00,27.39,27.47,27.34,27.44,3347300.0,25.3048,25.3788,25.2586,25.351,3347300.0
2016-12-07 09:50:00,27.44,27.44,27.35,27.36,2367756.0,25.351,25.351,25.2679,25.2771,2367756.0
2016-12-07 10:00:00,27.36,27.43,27.35,27.43,2957772.0,25.2771,25.3418,25.2679,25.3418,2957772.0
2016-12-07 10:10:00,27.43,27.46,27.42,27.44,2291044.0,25.3418,25.3695,25.3326,25.351,2291044.0
2016-12-07 10:20:00,27.44,27.48,27.41,27.42,2007356.0,25.351,25.388,25.3233,25.3326,2007356.0
2016-12-07 10:30:00,27.42,27.43,27.36,27.4,2806248.0,25.3326,25.3418,25.2771,25.3141,2806248.0
2016-12-07 10:40:00,27.4,27.5,27.38,27.49,3807520.0,25.3141,25.4065,25.2956,25.3972,3807520.0
2016-12-07 10:50:00,27.49,27.52,27.46,27.47,2439972.0,25.3972,25.4249,25.3695,25.3788,2439972.0
2016-12-07 11:00:00,27.47,27.51,27.46,27.47,1638840.0,25.3788,25.4157,25.3695,25.3788,1638840.0
2016-12-07 11:10:00,27.47,27.48,27.43,27.46,1986848.0,25.3788,25.388,25.3418,25.3695,1986848.0
2016-12-07 11:20:00,27.46,27.47,27.42,27.43,1434216.0,25.3695,25.3788,25.3326,25.3418,1434216.0
2016-12-07 11:30:00,27.43,27.47,27.42,27.43,1544272.0,25.3418,25.3788,25.3326,25.3418,1544272.0
2016-12-07 11:40:00,27.43,27.44,27.35,27.38,2832764.0,25.3418,25.351,25.2679,25.2956,2832764.0
2016-12-07 11:50:00,27.38,27.43,27.37,27.43,2349860.0,25.2956,25.3418,25.2864,25.3418,2349860.0
2016-12-07 12:00:00,27.43,27.45,27.4,27.45,2141360.0,25.3418,25.3603,25.3141,25.3603,2141360.0
2016-12-07 12:10:00,27.45,27.49,27.44,27.49,1435388.0,25.3603,25.3972,25.351,25.3972,1435388.0
2016-12-07 12:20:00,27.49,27.5,27.46,27.46,1660620.0,25.3972,25.4065,25.3695,25.3695,1660620.0
2016-12-07 12:30:00,27.46,27.49,27.45,27.46,958960.0,25.3695,25.3972,25.3603,25.3695,958960.0
2016-12-07 12:40:00,27.46,27.49,27.46,27.49,998636.0,25.3695,25.3972,25.3695,25.3972,998636.0
2016-12-07 12:50:00,27.49,27.55,27.49,27.54,2019292.0,25.3972,25.4527,25.3972,25.4434,2019292.0
2016-12-07 13:00:00,27.54,27.61,27.54,27.6,2827868.0,25.4434,25.5081,25.4434,25.4989,2827868.0
2016-12-07 13:10:00,27.6,27.6,27.56,27.58,1452456.0,25.4989,25.4989,25.4619,25.4804,1452456.0
2016-12-07 13:20:00,27.57,27.64,27.57,27.58,2411716.0,25.4711,25.5358,25.4711,25.4804,2411716.0
2016-12-07 13:30:00,27.57,27.68,27.57,27.67,3126132.0,25.4711,25.5728,25.4711,25.5635,3126132.0
2016-12-07 13:40:00,27.67,27.72,27.65,27.7,3138644.0,25.5635,25.6097,25.545,25.5912,3138644.0
2016-12-07 13:50:00,27.7,27.74,27.7,27.71,2639700.0,25.5912,25.6282,25.5912,25.6005,2639700.0
2016-12-07 14:00:00,27.71,27.73,27.65,27.67,3003668.0,25.6005,25.619,25.545,25.5635,3003668.0
2016-12-07 14:10:00,27.67,27.75,27.64,27.73,3269528.0,25.5635,25.6374,25.5358,25.619,3269528.0
2016-12-07 14:20:00,27.73,27.75,27.7,27.71,1523876.0,25.619,25.6374,25.5912,25.6005,1523876.0
2016-12-07 14:30:00,27.71,27.72,27.69,27.7,1670528.0,25.6005,25.6097,25.582,25.5912,1670528.0
2016-12-07 14:40:00,27.7,27.72,27.69,27.7,1483940.0,25.5912,25.6097,25.582,25.5912,1483940.0
2016-12-07 14:50:00,27.7,27.72,27.68,27.71,1970704.0,25.5912,25.6097,25.5728,25.6005,1970704.0
2016-12-07 15:00:00,27.71,27.75,27.69,27.73,2400652.0,25.6005,25.6374,25.582,25.619,2400652.0
2016-12-07 15:10:00,27.73,27.75,27.73,27.74,2089816.0,25.619,25.6374,25.619,25.6282,2089816.0
2016-12-07 15:20:00,27.74,27.8,27.74,27.77,3099296.0,25.6282,25.6836,25.6282,25.6559,3099296.0
2016-12-07 15:30:00,27.77,27.8,27.76,27.79,3046196.0,25.6559,25.6836,25.6467,25.6744,3046196.0
2016-12-07 15:40:00,27.79,27.79,27.73,27.74,3287732.0,25.6744,25.6744,25.619,25.6282,3287732.0
2016-12-07 15:50:00,27.75,27.77,27.72,27.75,7634276.0,25.6374,25.6559,25.6097,25.6374,7634276.0
2016-12-08 09:30:00,27.72,27.94,27.65,27.93,6887592.0,25.6097,25.813,25.545,25.8037,6887592.0
2016-12-08 09:40:00,27.93,28.0,27.9,27.97,5274724.0,25.8037,25.8684,25.776,25.8407,5274724.0
2016-12-08 09:50:00,27.97,28.03,27.94,28.0,6096876.0,25.8407,25.8961,25.813,25.8684,6096876.0
2016-12-08 10:00:00,28.0,28.01,27.89,27.92,4448244.0,25.8684,25.8776,25.7668,25.7945,4448244.0
2016-12-08 10:10:00,27.92,27.98,27.9,27.96,2673748.0,25.7945,25.8499,25.776,25.8314,2673748.0
2016-12-08 10:20:00,27.96,27.99,27.93,27.97,1927932.0,25.8314,25.8592,25.8037,25.8407,1927932.0
2016-12-08 10:30:00,27.97,27.99,27.9,27.93,1900244.0,25.8407,25.8592,25.776,25.8037,1900244.0
2016-12-08 10:40:00,27.92,27.96,27.91,27.95,1524496.0,25.7945,25.8314,25.7853,25.8222,1524496.0
2016-12-08 10:50:00,27.95,28.0,27.93,27.98,1969568.0,25.8222,25.8684,25.8037,25.8499,1969568.0
2016-12-08 11:00:00,27.99,28.08,27.97,28.08,3848620.0,25.8592,25.9423,25.8407,25.9423,3848620.0
2016-12-08 11:10:00,28.07,28.1,28.03,28.06,2646260.0,25.9331,25.9608,25.8961,25.9238,2646260.0
2016-12-08 11:20:00,28.06,28.07,28.01,28.01,2232952.0,25.9238,25.9331,25.8776,25.8776,2232952.0
2016-12-08 11:30:00,28.02,28.03,27.98,27.98,1860208.0,25.8869,25.8961,25.8499,25.8499,1860208.0
2016-12-08 11:40:00,27.98,28.05,27.98,28.03,1120836.0,25.8499,25.9146,25.8499,25.8961,1120836.0
2016-12-08 11:50:00,28.04,28.04,27.98,28.01,1187408.0,25.9054,25.9054,25.8499,25.8776,1187408.0
2016-12-08 12:00:00,28.01,28.03,27.99,28.01,1141572.0,25.8776,25.8961,25.8592,25.8776,1141572.0
2016-12-08 12:10:00,28.01,28.05,27.99,28.05,1173772.0,25.8776,25.9146,25.8592,25.9146,1173772.0
2016-12-08 12:20:00,28.05,28.1,28.04,28.07,2612216.0,25.9146,25.9608,25.9054,25.9331,2612216.0
2016-12-08 12:30:00,28.07,28.11,28.05,28.08,2257380.0,25.9331,25.97,25.9146,25.9423,2257380.0
2016-12-08 12:40:00,28.08,28.1,28.06,28.09,1820100.0,25.9423,25.9608,25.9238,25.9516,1820100.0
2016-12-08 12:50:00,28.09,28.09,28.04,28.07,1420480.0,25.9516,25.9516,25.9054,25.9331,1420480.0
2016-12-08 13:00:00,28.07,28.08,28.04,28.04,1050772.0,25.9331,25.9423,25.9054,25.9054,1050772.0
2016-12-08 13:10:00,28.05,28.05,28.02,28.03,1280104.0,25.9146,25.9146,25.8869,25.8961,1280104.0
2016-12-08 13:20:00,28.03,28.07,28.02,28.06,927584.0,25.8961,25.9331,25.8869,25.9238,927584.0
2016-12-08 13:30:00,28.06,28.07,28.03,28.07,1388308.0,25.9238,25.9331,25.8961,25.9331,1388308.0
2016-12-08 13:40:00,28.07,28.07,28.04,28.07,1144212.0,25.9331,25.9331,25.9054,25.9331,1144212.0
2016-12-08 13:50:00,28.07,28.09,28.06,28.07,1380068.0,25.9331,25.9516,25.9238,25.9331,1380068.0
2016-12-08 14:00:00,28.07,28.08,28.04,28.04,1367356.0,25.9331,25.9423,25.9054,25.9054,1367356.0
2016-12-08 14:10:00,28.04,28.07,28.03,28.03,1299628.0,25.9054,25.9331,25.8961,25.8961,1299628.0
2016-12-08 14:20:00,28.03,28.04,27.98,28.04,1807352.0,25.8961,25.9054,25.8499,25.9054,1807352.0
2016-12-08 14:30:00,28.04,28.04,27.96,27.99,1638232.0,25.9054,25.9054,25.8314,25.8592,1638232.0
2016-12-08 14:40:00,27.98,27.99,27.95,27.96,1423896.0,25.8499,25.8592,25.8222,25.8314,1423896.0
2016-12-08 14:50:00,27.96,28.0,27.95,28.0,1671080.0,25.8314,25.8684,25.8222,25.8684,1671080.0
2016-12-08 15:00:00,28.0,28.0,27.97,27.99,1357432.0,25.8684,25.8684,25.8407,25.8592,1357432.0
2016-12-08 15:10:00,27.99,28.0,27.98,27.99,1263540.0,25.8592,25.8684,25.8499,25.8592,1263540.0
2016-12-08 15:20:00,27.99,28.0,27.96,27.97,1571540.0,25.8592,25.8684,25.8314,25.8407,1571540.0
2016-12-08 15:30:00,27.97,28.03,27.97,28.03,1947676.0,25.8407,25.8961,25.8407,25.8961,1947676.0
2016-12-08 15:40:00,28.03,28.05,28.0,28.0,2547024.0,25.8961,25.9146,25.8684,25.8684,2547024.0
2016-12-08 15:50:00,28.0,28.03,27.99,28.03,6120812.0,25.8684,25.8961,25.8592,25.8961,6120812.0
2016-12-09 09:30:00,28.08,28.33,28.08,28.28,10522256.0,25.9423,26.1733,25.9423,26.1271,10522256.0
2016-12-09 09:40:00,28.27,28.38,28.23,28.35,6471056.0,26.1178,26.2195,26.0809,26.1918,6471056.0
2016-12-09 09:50:00,28.35,28.36,28.31,28.36,3206412.0,26.1918,26.201,26.1548,26.201,3206412.0
2016-12-09 10:00:00,28.36,28.36,28.31,28.33,3904284.0,26.201,26.201,26.1548,26.1733,3904284.0
2016-12-09 10:10:00,28.33,28.42,28.29,28.4,4402696.0,26.1733,26.2564,26.1363,26.238,4402696.0
2016-12-09 10:20:00,28.4,28.5,28.38,28.49,5258032.0,26.238,26.3303,26.2195,26.3211,5258032.0
2016-12-09 10:30:00,28.5,28.62,28.47,28.62,7621000.0,26.3303,26.4412,26.3026,26.4412,7621000.0
2016-12-09 10:40:00,28.62,28.68,28.53,28.56,6477220.0,26.4412,26.4966,26.3581,26.3858,6477220.0
2016-12-09 10:50:00,28.56,28.6,28.48,28.52,3977116.0,26.3858,26.4227,26.3119,26.3488,3977116.0
2016-12-09 11:00:00,28.52,28.57,28.52,28.56,2849492.0,26.3488,26.395,26.3488,26.3858,2849492.0
2016-12-09 11:10:00,28.56,28.64,28.56,28.61,3429688.0,26.3858,26.4597,26.3858,26.432,3429688.0
2016-12-09 11:20:00,28.61,28.61,28.53,28.57,3255900.0,26.432,26.432,26.3581,26.395,3255900.0
2016-12-09 11:30:00,28.57,28.57,28.51,28.55,2232108.0,26.395,26.395,26.3396,26.3765,2232108.0
2016-12-09 11:40:00,28.55,28.55,28.52,28.53,2162156.0,26.3765,26.3765,26.3488,26.3581,2162156.0
2016-12-09 11:50:00,28.53,28.58,28.52,28.56,2576160.0,26.3581,26.4042,26.3488,26.3858,2576160.0
2016-12-09 12:00:00,28.57,28.58,28.55,28.57,1774696.0,26.395,26.4042,26.3765,26.395,1774696.0
2016-12-09 12:10:00,28.57,28.57,28.54,28.57,1423328.0,26.395,26.395,26.3673,26.395,1423328.0
2016-12-09 12:20:00,28.57,28.57,28.52,28.54,1439184.0,26.395,26.395,26.3488,26.3673,1439184.0
2016-12-09 12:30:00,28.53,28.55,28.52,28.52,1284836.0,26.3581,26.3765,26.3488,26.3488,1284836.0
2016-12-09 12:40:00,28.52,28.54,28.51,28.53,1345344.0,26.3488,26.3673,26.3396,26.3581,1345344.0
2016-12-09 12:50:00,28.53,28.53,28.45,28.45,2081788.0,26.3581,26.3581,26.2841,26.2841,2081788.0
2016-12-09 13:00:00,28.45,28.49,28.45,28.47,1575124.0,26.2841,26.3211,26.2841,26.3026,1575124.0
2016-12-09 13:10:00,28.46,28.48,28.4,28.41,1995076.0,26.2934,26.3119,26.238,26.2472,1995076.0
2016-12-09 13:20:00,28.41,28.47,28.4,28.47,1404936.0,26.2472,26.3026,26.238,26.3026,1404936.0
2016-12-09 13:30:00,28.47,28.48,28.44,28.46,1246464.0,26.3026,26.3119,26.2749,26.2934,1246464.0
2016-12-09 13:40:00,28.46,28.49,28.45,28.49,868160.0,26.2934,26.3211,26.2841,26.3211,868160.0
2016-12-09 13:50:00,28.49,28.53,28.48,28.52,1475212.0,26.3211,26.3581,26.3119,26.3488,1475212.0
2016-12-09 14:00:00,28.52,28.54,28.51,28.51,1584156.0,26.3488,26.3673,26.3396,26.3396,1584156.0
2016-12-09 14:10:00,28.51,28.53,28.48,28.48,1569696.0,26.3396,26.3581,26.3119,26.3119,1569696.0
2016-12-09 14:20:00,28.48,28.5,28.47,28.5,1467964.0,26.3119,26.3303,26.3026,26.3303,1467964.0
2016-12-09 14:30:00,28.49,28.5,28.48,28.48,1138020.0,26.3211,26.3303,26.3119,26.3119,1138020.0
2016-12-09 14:40:00,28.48,28.5,28.47,28.5,1018760.0,26.3119,26.3303,26.3026,26.3303,1018760.0
2016-12-09 14:50:00,28.5,28.52,28.49,28.51,1351328.0,26.3303,26.3488,26.3211,26.3396,1351328.0
2016-12-09 15:00:00,28.52,28.56,28.51,28.54,2161972.0,26.3488,26.3858,26.3396,26.3673,2161972.0
2016-12-09 15:10:00,28.55,28.58,28.53,28.56,2268504.0,26.3765,26.4042,26.3581,26.3858,2268504.0
2016-12-09 15:20:00,28.56,28.57,28.51,28.53,2775692.0,26.3858,26.395,26.3396,26.3581,2775692.0
2016-12-09 15:30:00,28.54,28.56,28.52,28.55,3216864.0,26.3673,26.3858,26.3488,26.3765,3216864.0
2016-12-09 15:40:00,28.55,28.56,28.5,28.51,2871480.0,26.3765,26.3858,26.3303,26.3396,2871480.0
2016-12-09 15:50:00,28.51,28.51,28.45,28.49,8284712.0,26.3396,26.3396,26.2841,26.3211,8284712.0
2016-12-12 09:30:00,28.33,28.34,28.12,28.22,11033164.0,26.1733,26.1825,25.9793,26.0717,11033164.0
2016-12-12 09:40:00,28.22,28.29,28.18,28.28,6140148.0,26.0717,26.1363,26.0347,26.1271,6140148.0
2016-12-12 09:50:00,28.28,28.31,28.22,28.26,4443128.0,26.1271,26.1548,26.0717,26.1086,4443128.0
2016-12-12 10:00:00,28.26,28.28,28.18,28.2,3455232.0,26.1086,26.1271,26.0347,26.0532,3455232.0
2016-12-12 10:10:00,28.2,28.23,28.15,28.15,2843808.0,26.0532,26.0809,26.007,26.007,2843808.0
2016-12-12 10:20:00,28.15,28.22,28.15,28.15,2883184.0,26.007,26.0717,26.007,26.007,2883184.0
2016-12-12 10:30:00,28.15,28.19,28.13,28.17,2709464.0,26.007,26.0439,25.9885,26.0255,2709464.0
2016-12-12 10:40:00,28.17,28.2,28.15,28.18,2509064.0,26.0255,26.0532,26.007,26.0347,2509064.0
2016-12-12 10:50:00,28.18,28.28,28.18,28.28,2653392.0,26.0347,26.1271,26.0347,26.1271,2653392.0
2016-12-12 11:00:00,28.28,28.29,28.24,28.25,1916696.0,26.1271,26.1363,26.0901,26.0994,1916696.0
2016-12-12 11:10:00,28.25,28.28,28.24,28.24,1353412.0,26.0994,26.1271,26.0901,26.0901,1353412.0
2016-12-12 11:20:00,28.24,28.25,28.21,28.22,1164128.0,26.0901,26.0994,26.0624,26.0717,1164128.0
2016-12-12 11:30:00,28.22,28.26,28.22,28.23,1721048.0,26.0717,26.1086,26.0717,26.0809,1721048.0
2016-12-12 11:40:00,28.24,28.25,28.22,28.23,1655988.0,26.0901,26.0994,26.0717,26.0809,1655988.0
2016-12-12 11:50:00,28.24,28.29,28.24,28.25,1785292.0,26.0901,26.1363,26.0901,26.0994,1785292.0
2016-12-12 12:00:00,28.25,28.25,28.18,28.19,1612832.0,26.0994,26.0994,26.0347,26.0439,1612832.0
2016-12-12 12:10:00,28.19,28.24,28.17,28.21,1624716.0,26.0439,26.0901,26.0255,26.0624,1624716.0
2016-12-12 12:20:00,28.2,28.24,28.18,28.23,1236396.0,26.0532,26.0901,26.0347,26.0809,1236396.0
2016-12-12 12:30:00,28.23,28.26,28.21,28.25,1485300.0,26.0809,26.1086,26.0624,26.0994,1485300.0
2016-12-12 12:40:00,28.25,28.25,28.23,28.24,1070676.0,26.0994,26.0994,26.0809,26.0901,1070676.0
2016-12-12 12:50:00,28.24,28.25,28.23,28.25,1119468.0,26.0901,26.0994,26.0809,26.0994,1119468.0
2016-12-12 13:00:00,28.25,28.75,28.24,28.25,1724360.0,26.0994,26.5613,26.0901,26.0994,1724360.0
2016-12-12 13:10:00,28.25,28.27,28.23,28.26,1121516.0,26.0994,26.1178,26.0809,26.1086,1121516.0
2016-12-12 13:20:00,28.26,28.27,28.23,28.23,1074408.0,26.1086,26.1178,26.0809,26.0809,1074408.0
2016-12-12 13:30:00,28.23,28.24,28.19,28.21,1007436.0,26.0809,26.0901,26.0439,26.0624,1007436.0
2016-12-12 13:40:00,28.21,28.23,28.19,28.19,1196244.0,26.0624,26.0809,26.0439,26.0439,1196244.0
2016-12-12 13:50:00,28.19,28.22,28.18,28.21,1192916.0,26.0439,26.0717,26.0347,26.0624,1192916.0
2016-12-12 14:00:00,28.21,28.22,28.19,28.2,1373284.0,26.0624,26.0717,26.0439,26.0532,1373284.0
2016-12-12 14:10:00,28.2,28.23,28.19,28.22,1238096.0,26.0532,26.0809,26.0439,26.0717,1238096.0
2016-12-12 14:20:00,28.22,28.24,28.22,28.24,1162816.0,26.0717,26.0901,26.0717,26.0901,1162816.0
2016-12-12 14:30:00,28.24,28.28,28.23,28.25,1838300.0,26.0901,26.1271,26.0809,26.0994,1838300.0
2016-12-12 14:40:00,28.25,28.26,28.24,28.25,1435068.0,26.0994,26.1086,26.0901,26.0994,1435068.0
2016-12-12 14:50:00,28.25,28.25,28.23,28.24,1083524.0,26.0994,26.0994,26.0809,26.0901,1083524.0
2016-12-12 15:00:00,28.24,28.25,28.24,28.25,1157416.0,26.0901,26.0994,26.0901,26.0994,1157416.0
2016-12-12 15:10:00,28.25,28.26,28.25,28.25,1400992.0,26.0994,26.1086,26.0994,26.0994,1400992.0
2016-12-12 15:20:00,28.26,28.29,28.25,28.28,1774340.0,26.1086,26.1363,26.0994,26.1271,1774340.0
2016-12-12 15:30:00,28.28,28.28,28.25,28.28,2357432.0,26.1271,26.1271,26.0994,26.1271,2357432.0
2016-12-12 15:40:00,28.28,28.3,28.27,28.29,2359428.0,26.1271,26.1456,26.1178,26.1363,2359428.0
2016-12-12 15:50:00,28.29,28.33,28.28,28.32,5608168.0,26.1363,26.1733,26.1271,26.164,5608168.0
2016-12-13 09:30:00,28.45,28.58,28.44,28.57,8587000.0,26.2841,26.4042,26.2749,26.395,8587000.0
2016-12-13 09:40:00,28.57,28.74,28.57,28.68,8073276.0,26.395,26.5521,26.395,26.4966,8073276.0
2016-12-13 09:50:00,28.69,28.81,28.68,28.77,9097276.0,26.5059,26.6167,26.4966,26.5798,9097276.0
2016-12-13 10:00:00,28.78,28.78,28.71,28.78,4921480.0,26.589,26.589,26.5244,26.589,4921480.0
2016-12-13 10:10:00,28.78,28.84,28.76,28.76,6203900.0,26.589,26.6445,26.5705,26.5705,6203900.0
2016-12-13 10:20:00,28.76,28.79,28.73,28.77,5953256.0,26.5705,26.5983,26.5428,26.5798,5953256.0
2016-12-13 10:30:00,28.77,28.83,28.73,28.77,4210636.0,26.5798,26.6352,26.5428,26.5798,4210636.0
2016-12-13 10:40:00,28.77,28.81,28.71,28.75,3305092.0,26.5798,26.6167,26.5244,26.5613,3305092.0
2016-12-13 10:50:00,28.75,28.79,28.73,28.74,3108152.0,26.5613,26.5983,26.5428,26.5521,3108152.0
2016-12-13 11:00:00,28.74,28.77,28.72,28.74,2407276.0,26.5521,26.5798,26.5336,26.5521,2407276.0
2016-12-13 11:10:00,28.75,28.81,28.74,28.79,2833056.0,26.5613,26.6167,26.5521,26.5983,2833056.0
2016-12-13 11:20:00,28.8,28.86,28.78,28.86,4081544.0,26.6075,26.6629,26.589,26.6629,4081544.0
2016-12-13 11:30:00,28.86,28.89,28.84,28.86,3812544.0,26.6629,26.6906,26.6445,26.6629,3812544.0
2016-12-13 11:40:00,28.86,28.9,28.85,28.89,2714088.0,26.6629,26.6999,26.6537,26.6906,2714088.0
2016-12-13 11:50:00,28.89,28.96,28.89,28.95,3375584.0,26.6906,26.7553,26.6906,26.7461,3375584.0
2016-12-13 12:00:00,28.95,28.95,28.88,28.88,3450772.0,26.7461,26.7461,26.6814,26.6814,3450772.0
2016-12-13 12:10:00,28.88,28.93,28.88,28.91,1797652.0,26.6814,26.7276,26.6814,26.7091,1797652.0
2016-12-13 12:20:00,28.91,28.94,28.89,28.89,1829044.0,26.7091,26.7368,26.6906,26.6906,1829044.0
2016-12-13 12:30:00,28.89,28.9,28.86,28.88,2106480.0,26.6906,26.6999,26.6629,26.6814,2106480.0
2016-12-13 12:40:00,28.88,28.92,28.86,28.9,2121056.0,26.6814,26.7184,26.6629,26.6999,2121056.0
2016-12-13 12:50:00,28.9,28.93,28.9,28.9,1532724.0,26.6999,26.7276,26.6999,26.6999,1532724.0
2016-12-13 13:00:00,28.9,28.93,28.88,28.9,1440460.0,26.6999,26.7276,26.6814,26.6999,1440460.0
2016-12-13 13:10:00,28.9,28.95,28.88,28.94,2156036.0,26.6999,26.7461,26.6814,26.7368,2156036.0
2016-12-13 13:20:00,28.94,28.97,28.92,28.96,2166788.0,26.7368,26.7646,26.7184,26.7553,2166788.0
2016-12-13 13:30:00,28.97,28.98,28.93,28.93,2600224.0,26.7646,26.7738,26.7276,26.7276,2600224.0
2016-12-13 13:40:00,28.93,28.95,28.87,28.89,1900016.0,26.7276,26.7461,26.6722,26.6906,1900016.0
2016-12-13 13:50:00,28.89,28.92,28.88,28.92,1801752.0,26.6906,26.7184,26.6814,26.7184,1801752.0
2016-12-13 14:00:00,28.92,28.93,28.9,28.93,2081144.0,26.7184,26.7276,26.6999,26.7276,2081144.0
2016-12-13 14:10:00,28.93,28.95,28.93,28.94,2224372.0,26.7276,26.7461,26.7276,26.7368,2224372.0
2016-12-13 14:20:00,28.95,28.95,28.86,28.89,2350736.0,26.7461,26.7461,26.6629,26.6906,2350736.0
2016-12-13 14:30:00,28.89,28.91,28.88,28.9,1797248.0,26.6906,26.7091,26.6814,26.6999,1797248.0
2016-12-13 14:40:00,28.9,28.92,28.85,28.9,3529384.0,26.6999,26.7184,26.6537,26.6999,3529384.0
2016-12-13 14:50:00,28.9,28.91,28.87,28.88,2344316.0,26.6999,26.7091,26.6722,26.6814,2344316.0
2016-12-13 15:00:00,28.88,28.92,28.87,28.91,2105832.0,26.6814,26.7184,26.6722,26.7091,2105832.0
2016-12-13 15:10:00,28.91,28.96,28.89,28.94,3807992.0,26.7091,26.7553,26.6906,26.7368,3807992.0
2016-12-13 15:20:00,28.94,28.95,28.92,28.93,2773312.0,26.7368,26.7461,26.7184,26.7276,2773312.0
2016-12-13 15:30:00,28.93,28.95,28.92,28.94,3656656.0,26.7276,26.7461,26.7184,26.7368,3656656.0
2016-12-13 15:40:00,28.94,28.95,28.89,28.9,3757416.0,26.7368,26.7461,26.6906,26.6999,3757416.0
2016-12-13 15:50:00,28.9,28.9,28.77,28.8,9646104.0,26.6999,26.6999,26.5798,26.6075,9646104.0
2016-12-14 09:30:00,28.76,29.0,28.75,28.93,8824232.0,26.5705,26.7923,26.5613,26.7276,8824232.0
2016-12-14 09:40:00,28.93,29.03,28.86,28.96,6563412.0,26.7276,26.82,26.6629,26.7553,6563412.0
2016-12-14 09:50:00,28.96,29.05,28.96,28.99,4419380.0,26.7553,26.8385,26.7553,26.783,4419380.0
2016-12-14 10:00:00,29.0,29.01,28.95,28.97,2536064.0,26.7923,26.8015,26.7461,26.7646,2536064.0
2016-12-14 10:10:00,28.97,29.01,28.96,28.99,2457312.0,26.7646,26.8015,26.7553,26.783,2457312.0
2016-12-14 10:20:00,28.99,29.03,28.97,28.99,3513868.0,26.783,26.82,26.7646,26.783,3513868.0
2016-12-14 10:30:00,28.99,29.02,28.92,28.95,2959880.0,26.783,26.8108,26.7184,26.7461,2959880.0
2016-12-14 10:40:00,28.95,28.97,28.89,28.93,2106540.0,26.7461,26.7646,26.6906,26.7276,2106540.0
2016-12-14 10:50:00,28.92,28.97,28.91,28.93,2254888.0,26.7184,26.7646,26.7091,26.7276,2254888.0
2016-12-14 11:00:00,28.93,28.94,28.83,28.88,2509920.0,26.7276,26.7368,26.6352,26.6814,2509920.0
2016-12-14 11:10:00,28.89,28.89,28.85,28.88,1678532.0,26.6906,26.6906,26.6537,26.6814,1678532.0
2016-12-14 11:20:00,28.88,28.91,28.88,28.89,1837076.0,26.6814,26.7091,26.6814,26.6906,1837076.0
2016-12-14 11:30:00,28.89,28.94,28.87,28.94,1531196.0,26.6906,26.7368,26.6722,26.7368,1531196.0
2016-12-14 11:40:00,28.94,28.95,28.91,28.93,1735344.0,26.7368,26.7461,26.7091,26.7276,1735344.0
2016-12-14 11:50:00,28.93,28.96,28.9,28.92,1279056.0,26.7276,26.7553,26.6999,26.7184,1279056.0
2016-12-14 12:00:00,28.92,28.95,28.91,28.93,1264856.0,26.7184,26.7461,26.7091,26.7276,1264856.0
2016-12-14 12:10:00,28.93,28.93,28.89,28.89,1265600.0,26.7276,26.7276,26.6906,26.6906,1265600.0
2016-12-14 12:20:00,28.89,28.92,28.88,28.91,984360.0,26.6906,26.7184,26.6814,26.7091,984360.0
2016-12-14 12:30:00,28.91,28.92,28.88,28.91,1365340.0,26.7091,26.7184,26.6814,26.7091,1365340.0
2016-12-14 12:40:00,28.91,28.92,28.88,28.89,1195180.0,26.7091,26.7184,26.6814,26.6906,1195180.0
2016-12-14 12:50:00,28.89,28.91,28.88,28.9,1002412.0,26.6906,26.7091,26.6814,26.6999,1002412.0
2016-12-14 13:00:00,28.9,28.93,28.9,28.91,979380.0,26.6999,26.7276,26.6999,26.7091,979380.0
2016-12-14 13:10:00,28.91,28.94,28.9,28.93,1171968.0,26.7091,26.7368,26.6999,26.7276,1171968.0
2016-12-14 13:20:00,28.93,28.97,28.93,28.97,1151476.0,26.7276,26.7646,26.7276,26.7646,1151476.0
2016-12-14 13:30:00,28.97,28.97,28.94,28.94,1029908.0,26.7646,26.7646,26.7368,26.7368,1029908.0
2016-12-14 13:40:00,28.95,28.95,28.93,28.94,994132.0,26.7461,26.7461,26.7276,26.7368,994132.0
2016-12-14 13:50:00,28.94,28.99,28.92,28.98,1634300.0,26.7368,26.783,26.7184,26.7738,1634300.0
2016-12-14 14:00:00,28.98,29.01,28.9,28.95,4047496.0,26.7738,26.8015,26.6999,26.7461,4047496.0
2016-12-14 14:10:00,28.95,28.98,28.76,28.89,6671016.0,26.7461,26.7738,26.5705,26.6906,6671016.0
2016-12-14 14:20:00,28.89,28.9,28.8,28.82,3624312.0,26.6906,26.6999,26.6075,26.626,3624312.0
2016-12-14 14:30:00,28.82,28.93,28.81,28.93,3353036.0,26.626,26.7276,26.6167,26.7276,3353036.0
2016-12-14 14:40:00,28.93,28.98,28.91,28.95,3707564.0,26.7276,26.7738,26.7091,26.7461,3707564.0
2016-12-14 14:50:00,28.95,28.96,28.9,28.91,3434808.0,26.7461,26.7553,26.6999,26.7091,3434808.0
2016-12-14 15:00:00,28.91,28.97,28.83,28.85,3633840.0,26.7091,26.7646,26.6352,26.6537,3633840.0
2016-12-14 15:10:00,28.85,28.85,28.76,28.84,4530616.0,26.6537,26.6537,26.5705,26.6445,4530616.0
2016-12-14 15:20:00,28.84,28.87,28.82,28.86,3149776.0,26.6445,26.6722,26.626,26.6629,3149776.0
2016-12-14 15:30:00,28.86,29.0,28.86,28.96,4537460.0,26.6629,26.7923,26.6629,26.7553,4537460.0
2016-12-14 15:40:00,28.96,28.97,28.85,28.86,3305360.0,26.7553,26.7646,26.6537,26.6629,3305360.0
2016-12-14 15:50:00,28.86,28.86,28.77,28.8,8549916.0,26.6629,26.6629,26.5798,26.6075,8549916.0
2016-12-15 09:30:00,28.85,29.16,28.81,29.09,12624724.0,26.6537,26.9401,26.6167,26.8754,12624724.0
2016-12-15 09:40:00,29.09,29.18,29.06,29.11,6612952.0,26.8754,26.9586,26.8477,26.8939,6612952.0
2016-12-15 09:50:00,29.11,29.15,29.07,29.12,4865788.0,26.8939,26.9309,26.8569,26.9031,4865788.0
2016-12-15 10:00:00,29.12,29.13,29.04,29.06,3409700.0,26.9031,26.9124,26.8292,26.8477,3409700.0
2016-12-15 10:10:00,29.06,29.08,29.01,29.05,2810244.0,26.8477,26.8662,26.8015,26.8385,2810244.0
2016-12-15 10:20:00,29.05,29.05,28.99,29.0,3001948.0,26.8385,26.8385,26.783,26.7923,3001948.0
2016-12-15 10:30:00,29.0,29.01,28.96,29.0,2273412.0,26.7923,26.8015,26.7553,26.7923,2273412.0
2016-12-15 10:40:00,29.0,29.04,28.98,28.99,2833296.0,26.7923,26.8292,26.7738,26.783,2833296.0
2016-12-15 10:50:00,28.99,29.03,28.97,29.03,1996528.0,26.783,26.82,26.7646,26.82,1996528.0
2016-12-15 11:00:00,29.03,29.1,29.02,29.08,2501736.0,26.82,26.8847,26.8108,26.8662,2501736.0
2016-12-15 11:10:00,29.08,29.11,29.08,29.09,2205916.0,26.8662,26.8939,26.8662,26.8754,2205916.0
2016-12-15 11:20:00,29.09,29.12,29.06,29.07,2339836.0,26.8754,26.9031,26.8477,26.8569,2339836.0
2016-12-15 11:30:00,29.07,29.08,29.04,29.07,1892376.0,26.8569,26.8662,26.8292,26.8569,1892376.0
2016-12-15 11:40:00,29.06,29.07,28.98,29.02,2431300.0,26.8477,26.8569,26.7738,26.8108,2431300.0
2016-12-15 11:50:00,29.02,29.02,29.0,29.01,1417588.0,26.8108,26.8108,26.7923,26.8015,1417588.0
2016-12-15 12:00:00,29.01,29.02,28.96,29.0,1838804.0,26.8015,26.8108,26.7553,26.7923,1838804.0
2016-12-15 12:10:00,29.0,29.07,29.0,29.06,1683460.0,26.7923,26.8569,26.7923,26.8477,1683460.0
2016-12-15 12:20:00,29.06,29.06,29.02,29.03,1326808.0,26.8477,26.8477,26.8108,26.82,1326808.0
2016-12-15 12:30:00,29.02,29.05,29.02,29.02,1848912.0,26.8108,26.8385,26.8108,26.8108,1848912.0
2016-12-15 12:40:00,29.02,29.05,29.02,29.04,1886668.0,26.8108,26.8385,26.8108,26.8292,1886668.0
2016-12-15 12:50:00,29.04,29.05,29.01,29.04,1869604.0,26.8292,26.8385,26.8015,26.8292,1869604.0
2016-12-15 13:00:00,29.04,29.05,29.01,29.05,1615944.0,26.8292,26.8385,26.8015,26.8385,1615944.0
2016-12-15 13:10:00,29.05,29.07,29.03,29.06,1969952.0,26.8385,26.8569,26.82,26.8477,1969952.0
2016-12-15 13:20:00,29.06,29.08,29.06,29.07,1362136.0,26.8477,26.8662,26.8477,26.8569,1362136.0
2016-12-15 13:30:00,29.07,29.09,29.04,29.05,1975472.0,26.8569,26.8754,26.8292,26.8385,1975472.0
2016-12-15 13:40:00,29.05,29.05,28.97,28.98,2569048.0,26.8385,26.8385,26.7646,26.7738,2569048.0
2016-12-15 13:50:00,28.98,29.0,28.85,28.91,3270568.0,26.7738,26.7923,26.6537,26.7091,3270568.0
2016-12-15 14:00:00,28.91,28.95,28.86,28.93,2089416.0,26.7091,26.7461,26.6629,26.7276,2089416.0
2016-12-15 14:10:00,28.93,28.97,28.92,28.95,1411660.0,26.7276,26.7646,26.7184,26.7461,1411660.0
2016-12-15 14:20:00,28.95,28.97,28.92,28.97,1529932.0,26.7461,26.7646,26.7184,26.7646,1529932.0
2016-12-15 14:30:00,28.97,28.99,28.95,28.95,1416196.0,26.7646,26.783,26.7461,26.7461,1416196.0
2016-12-15 14:40:00,28.95,28.97,28.93,28.94,1163272.0,26.7461,26.7646,26.7276,26.7368,1163272.0
2016-12-15 14:50:00,28.94,28.99,28.94,28.95,1321232.0,26.7368,26.783,26.7368,26.7461,1321232.0
2016-12-15 15:00:00,28.95,28.96,28.94,28.95,1716704.0,26.7461,26.7553,26.7368,26.7461,1716704.0
2016-12-15 15:10:00,28.95,28.96,28.93,28.96,1347428.0,26.7461,26.7553,26.7276,26.7553,1347428.0
2016-12-15 15:20:00,28.96,28.97,28.94,28.95,1466148.0,26.7553,26.7646,26.7368,26.7461,1466148.0
2016-12-15 15:30:00,28.95,29.0,28.95,29.0,2251184.0,26.7461,26.7923,26.7461,26.7923,2251184.0
2016-12-15 15:40:00,29.0,29.02,28.98,28.99,2830620.0,26.7923,26.8108,26.7738,26.783,2830620.0
2016-12-15 15:50:00,28.99,29.01,28.94,28.96,6061644.0,26.783,26.8015,26.7368,26.7553,6061644.0
2016-12-16 09:30:00,29.08,29.13,28.99,29.03,35028844.0,26.8662,26.9124,26.783,26.82,35028844.0
2016-12-16 09:40:00,29.02,29.06,28.97,29.02,3623844.0,26.8108,26.8477,26.7646,26.8108,3623844.0
2016-12-16 09:50:00,29.01,29.08,29.0,29.07,3547828.0,26.8015,26.8662,26.7923,26.8569,3547828.0
2016-12-16 10:00:00,29.07,29.08,29.01,29.04,2038780.0,26.8569,26.8662,26.8015,26.8292,2038780.0
2016-12-16 10:10:00,29.04,29.07,28.98,29.0,2607588.0,26.8292,26.8569,26.7738,26.7923,2607588.0
2016-12-16 10:20:00,29.0,29.04,28.99,28.99,2215984.0,26.7923,26.8292,26.783,26.783,2215984.0
2016-12-16 10:30:00,29.0,29.0,28.95,29.0,2845692.0,26.7923,26.7923,26.7461,26.7923,2845692.0
2016-12-16 10:40:00,28.99,29.02,28.97,28.98,2750312.0,26.783,26.8108,26.7646,26.7738,2750312.0
2016-12-16 10:50:00,28.98,29.05,28.98,29.03,1786164.0,26.7738,26.8385,26.7738,26.82,1786164.0
2016-12-16 11:00:00,29.04,29.04,28.97,28.99,2093304.0,26.8292,26.8292,26.7646,26.783,2093304.0
2016-12-16 11:10:00,28.99,29.01,28.98,29.0,2052428.0,26.783,26.8015,26.7738,26.7923,2052428.0
2016-12-16 11:20:00,29.0,29.0,28.93,28.94,2460704.0,26.7923,26.7923,26.7276,26.7368,2460704.0
2016-12-16 11:30:00,28.94,29.02,28.91,29.01,2857760.0,26.7368,26.8108,26.7091,26.8015,2857760.0
2016-12-16 11:40:00,29.01,29.06,29.0,29.05,2432308.0,26.8015,26.8477,26.7923,26.8385,2432308.0
2016-12-16 11:50:00,29.05,29.08,29.01,29.03,2186848.0,26.8385,26.8662,26.8015,26.82,2186848.0
2016-12-16 12:00:00,29.03,29.04,29.0,29.04,1255392.0,26.82,26.8292,26.7923,26.8292,1255392.0
2016-12-16 12:10:00,29.04,29.05,29.01,29.02,1600204.0,26.8292,26.8385,26.8015,26.8108,1600204.0
2016-12-16 12:20:00,29.02,29.04,29.0,29.02,1587096.0,26.8108,26.8292,26.7923,26.8108,1587096.0
2016-12-16 12:30:00,29.02,29.05,29.01,29.03,1281832.0,26.8108,26.8385,26.8015,26.82,1281832.0
2016-12-16 12:40:00,29.03,29.03,28.99,29.02,1066668.0,26.82,26.82,26.783,26.8108,1066668.0
2016-12-16 12:50:00,29.02,29.02,28.97,28.98,1431864.0,26.8108,26.8108,26.7646,26.7738,1431864.0
2016-12-16 13:00:00,28.98,28.98,28.95,28.97,1457648.0,26.7738,26.7738,26.7461,26.7646,1457648.0
2016-12-16 13:10:00,28.97,28.98,28.94,28.96,1089680.0,26.7646,26.7738,26.7368,26.7553,1089680.0
2016-12-16 13:20:00,28.96,28.98,28.95,28.96,1335068.0,26.7553,26.7738,26.7461,26.7553,1335068.0
2016-12-16 13:30:00,28.96,28.98,28.96,28.96,1018388.0,26.7553,26.7738,26.7553,26.7553,1018388.0
2016-12-16 13:40:00,28.96,28.99,28.95,28.96,946500.0,26.7553,26.783,26.7461,26.7553,946500.0
2016-12-16 13:50:00,28.96,28.99,28.94,28.95,1215416.0,26.7553,26.783,26.7368,26.7461,1215416.0
2016-12-16 14:00:00,28.95,28.99,28.94,28.99,1457412.0,26.7461,26.783,26.7368,26.783,1457412.0
2016-12-16 14:10:00,28.99,29.0,28.95,28.96,1611048.0,26.783,26.7923,26.7461,26.7553,1611048.0
2016-12-16 14:20:00,28.96,28.98,28.95,28.96,930116.0,26.7553,26.7738,26.7461,26.7553,930116.0
2016-12-16 14:30:00,28.96,28.99,28.95,28.96,1310460.0,26.7553,26.783,26.7461,26.7553,1310460.0
2016-12-16 14:40:00,28.96,28.99,28.96,28.97,1452324.0,26.7553,26.783,26.7553,26.7646,1452324.0
2016-12-16 14:50:00,28.97,28.98,28.95,28.97,1288484.0,26.7646,26.7738,26.7461,26.7646,1288484.0
2016-12-16 15:00:00,28.97,28.98,28.95,28.96,2030448.0,26.7646,26.7738,26.7461,26.7553,2030448.0
2016-12-16 15:10:00,28.96,28.96,28.95,28.96,1611156.0,26.7553,26.7553,26.7461,26.7553,1611156.0
2016-12-16 15:20:00,28.95,28.96,28.94,28.95,2382884.0,26.7461,26.7553,26.7368,26.7461,2382884.0
2016-12-16 15:30:00,28.95,28.98,28.95,28.97,2688248.0,26.7461,26.7738,26.7461,26.7646,2688248.0
2016-12-16 15:40:00,28.97,28.99,28.96,28.99,3662152.0,26.7646,26.783,26.7553,26.783,3662152.0
2016-12-16 15:50:00,28.99,29.0,28.98,28.99,6914596.0,26.783,26.7923,26.7738,26.783,6914596.0
2016-12-19 09:30:00,28.95,29.06,28.94,29.02,5475896.0,26.7461,26.8477,26.7368,26.8108,5475896.0
2016-12-19 09:40:00,29.02,29.15,29.02,29.14,5696764.0,26.8108,26.9309,26.8108,26.9216,5696764.0
2016-12-19 09:50:00,29.14,29.21,29.13,29.15,4273816.0,26.9216,26.9863,26.9124,26.9309,4273816.0
2016-12-19 10:00:00,29.15,29.2,29.14,29.15,2827536.0,26.9309,26.977,26.9216,26.9309,2827536.0
2016-12-19 10:10:00,29.15,29.2,29.15,29.19,1953104.0,26.9309,26.977,26.9309,26.9678,1953104.0
2016-12-19 10:20:00,29.19,29.19,29.16,29.17,1998716.0,26.9678,26.9678,26.9401,26.9493,1998716.0
2016-12-19 10:30:00,29.17,29.23,29.16,29.22,3037736.0,26.9493,27.0048,26.9401,26.9955,3037736.0
2016-12-19 10:40:00,29.22,29.3,29.22,29.29,5707924.0,26.9955,27.0694,26.9955,27.0602,5707924.0
2016-12-19 10:50:00,29.29,29.31,29.25,29.29,2170996.0,27.0602,27.0787,27.0232,27.0602,2170996.0
2016-12-19 11:00:00,29.29,29.35,29.28,29.32,3587308.0,27.0602,27.1156,27.051,27.0879,3587308.0
2016-12-19 11:10:00,29.32,29.33,29.28,29.3,2083348.0,27.0879,27.0972,27.051,27.0694,2083348.0
2016-12-19 11:20:00,29.31,29.34,29.28,29.29,2692556.0,27.0787,27.1064,27.051,27.0602,2692556.0
2016-12-19 11:30:00,29.29,29.31,29.24,29.25,1992872.0,27.0602,27.0787,27.014,27.0232,1992872.0
2016-12-19 11:40:00,29.25,29.26,29.21,29.22,1613848.0,27.0232,27.0325,26.9863,26.9955,1613848.0
2016-12-19 11:50:00,29.22,29.23,29.2,29.21,1456872.0,26.9955,27.0048,26.977,26.9863,1456872.0
2016-12-19 12:00:00,29.21,29.26,29.21,29.25,1248796.0,26.9863,27.0325,26.9863,27.0232,1248796.0
2016-12-19 12:10:00,29.25,29.28,29.25,29.27,1354428.0,27.0232,27.051,27.0232,27.0417,1354428.0
2016-12-19 12:20:00,29.27,29.27,29.23,29.26,1419656.0,27.0417,27.0417,27.0048,27.0325,1419656.0
2016-12-19 12:30:00,29.26,29.28,29.25,29.27,1271316.0,27.0325,27.051,27.0232,27.0417,1271316.0
2016-12-19 12:40:00,29.27,29.3,29.27,29.3,1360132.0,27.0417,27.0694,27.0417,27.0694,1360132.0
2016-12-19 12:50:00,29.3,29.3,29.26,29.27,1121228.0,27.0694,27.0694,27.0325,27.0417,1121228.0
2016-12-19 13:00:00,29.27,29.29,29.24,29.26,1201352.0,27.0417,27.0602,27.014,27.0325,1201352.0
2016-12-19 13:10:00,29.26,29.27,29.21,29.22,1204836.0,27.0325,27.0417,26.9863,26.9955,1204836.0
2016-12-19 13:20:00,29.22,29.22,29.19,29.21,1291456.0,26.9955,26.9955,26.9678,26.9863,1291456.0
2016-12-19 13:30:00,29.21,29.23,29.2,29.21,1221680.0,26.9863,27.0048,26.977,26.9863,1221680.0
2016-12-19 13:40:00,29.21,29.24,29.21,29.24,952284.0,26.9863,27.014,26.9863,27.014,952284.0
2016-12-19 13:50:00,29.24,29.25,29.22,29.24,910644.0,27.014,27.0232,26.9955,27.014,910644.0
2016-12-19 14:00:00,29.24,29.25,29.23,29.24,966648.0,27.014,27.0232,27.0048,27.014,966648.0
2016-12-19 14:10:00,29.24,29.25,29.21,29.22,1033308.0,27.014,27.0232,26.9863,26.9955,1033308.0
2016-12-19 14:20:00,29.22,29.22,29.2,29.2,706908.0,26.9955,26.9955,26.977,26.977,706908.0
2016-12-19 14:30:00,29.2,29.22,29.19,29.21,953132.0,26.977,26.9955,26.9678,26.9863,953132.0
2016-12-19 14:40:00,29.21,29.22,29.19,29.2,871404.0,26.9863,26.9955,26.9678,26.977,871404.0
2016-12-19 14:50:00,29.2,29.21,29.16,29.17,952868.0,26.977,26.9863,26.9401,26.9493,952868.0
2016-12-19 15:00:00,29.17,29.19,29.16,29.17,1346636.0,26.9493,26.9678,26.9401,26.9493,1346636.0
2016-12-19 15:10:00,29.17,29.19,29.17,29.17,962200.0,26.9493,26.9678,26.9493,26.9493,962200.0
2016-12-19 15:20:00,29.17,29.18,29.14,29.15,1749136.0,26.9493,26.9586,26.9216,26.9309,1749136.0
2016-12-19 15:30:00,29.15,29.17,29.14,29.15,1475992.0,26.9309,26.9493,26.9216,26.9309,1475992.0
2016-12-19 15:40:00,29.15,29.15,29.1,29.1,2538676.0,26.9309,26.9309,26.8847,26.8847,2538676.0
2016-12-19 15:50:00,29.1,29.16,29.1,29.16,4923300.0,26.8847,26.9401,26.8847,26.9401,4923300.0
2016-12-20 09:30:00,29.2,29.32,29.17,29.29,7498676.0,26.977,27.0879,26.9493,27.0602,7498676.0
2016-12-20 09:40:00,29.29,29.38,29.27,29.33,3947452.0,27.0602,27.1433,27.0417,27.0972,3947452.0
2016-12-20 09:50:00,29.33,29.35,29.27,29.3,2753032.0,27.0972,27.1156,27.0417,27.0694,2753032.0
2016-12-20 10:00:00,29.3,29.3,29.22,29.26,2723864.0,27.0694,27.0694,26.9955,27.0325,2723864.0
2016-12-20 10:10:00,29.26,29.29,29.23,29.23,1752496.0,27.0325,27.0602,27.0048,27.0048,1752496.0
2016-12-20 10:20:00,29.24,29.26,29.23,29.26,2021596.0,27.014,27.0325,27.0048,27.0325,2021596.0
2016-12-20 10:30:00,29.26,29.27,29.22,29.24,1619648.0,27.0325,27.0417,26.9955,27.014,1619648.0
2016-12-20 10:40:00,29.24,29.29,29.24,29.28,1535924.0,27.014,27.0602,27.014,27.051,1535924.0
2016-12-20 10:50:00,29.28,29.3,29.27,29.28,1567112.0,27.051,27.0694,27.0417,27.051,1567112.0
2016-12-20 11:00:00,29.28,29.3,29.26,29.26,1752912.0,27.051,27.0694,27.0325,27.0325,1752912.0
2016-12-20 11:10:00,29.26,29.27,29.24,29.24,1273144.0,27.0325,27.0417,27.014,27.014,1273144.0
2016-12-20 11:20:00,29.24,29.28,29.24,29.28,1300680.0,27.014,27.051,27.014,27.051,1300680.0
2016-12-20 11:30:00,29.28,29.28,29.23,29.25,1417312.0,27.051,27.051,27.0048,27.0232,1417312.0
2016-12-20 11:40:00,29.25,29.25,29.24,29.24,827720.0,27.0232,27.0232,27.014,27.014,827720.0
2016-12-20 11:50:00,29.24,29.25,29.22,29.24,965760.0,27.014,27.0232,26.9955,27.014,965760.0
2016-12-20 12:00:00,29.24,29.25,29.23,29.25,699860.0,27.014,27.0232,27.0048,27.0232,699860.0
2016-12-20 12:10:00,29.25,29.28,29.24,29.27,1098384.0,27.0232,27.051,27.014,27.0417,1098384.0
2016-12-20 12:20:00,29.27,29.28,29.25,29.25,1079516.0,27.0417,27.051,27.0232,27.0232,1079516.0
2016-12-20 12:30:00,29.25,29.27,29.25,29.25,881824.0,27.0232,27.0417,27.0232,27.0232,881824.0
2016-12-20 12:40:00,29.26,29.28,29.25,29.27,889400.0,27.0325,27.051,27.0232,27.0417,889400.0
2016-12-20 12:50:00,29.27,29.27,29.26,29.27,610940.0,27.0417,27.0417,27.0325,27.0417,610940.0
2016-12-20 13:00:00,29.27,29.29,29.27,29.28,969840.0,27.0417,27.0602,27.0417,27.051,969840.0
2016-12-20 13:10:00,29.28,29.29,29.27,29.27,605392.0,27.051,27.0602,27.0417,27.0417,605392.0
2016-12-20 13:20:00,29.28,29.28,29.26,29.26,765456.0,27.051,27.051,27.0325,27.0325,765456.0
2016-12-20 13:30:00,29.26,29.28,29.25,29.25,963252.0,27.0325,27.051,27.0232,27.0232,963252.0
2016-12-20 13:40:00,29.25,29.28,29.25,29.28,1531320.0,27.0232,27.051,27.0232,27.051,1531320.0
2016-12-20 13:50:00,29.28,29.29,29.27,29.28,1154128.0,27.051,27.0602,27.0417,27.051,1154128.0
2016-12-20 14:00:00,29.28,29.28,29.25,29.25,1176208.0,27.051,27.051,27.0232,27.0232,1176208.0
2016-12-20 14:10:00,29.25,29.26,29.24,29.25,752824.0,27.0232,27.0325,27.014,27.0232,752824.0
2016-12-20 14:20:00,29.25,29.26,29.24,29.24,713560.0,27.0232,27.0325,27.014,27.014,713560.0
2016-12-20 14:30:00,29.24,29.25,29.2,29.2,1045372.0,27.014,27.0232,26.977,26.977,1045372.0
2016-12-20 14:40:00,29.2,29.21,29.18,29.2,1193036.0,26.977,26.9863,26.9586,26.977,1193036.0
2016-12-20 14:50:00,29.2,29.21,29.19,29.21,1158872.0,26.977,26.9863,26.9678,26.9863,1158872.0
2016-12-20 15:00:00,29.21,29.22,29.19,29.22,1080844.0,26.9863,26.9955,26.9678,26.9955,1080844.0
2016-12-20 15:10:00,29.22,29.24,29.21,29.23,1246924.0,26.9955,27.014,26.9863,27.0048,1246924.0
2016-12-20 15:20:00,29.23,29.25,29.21,29.24,1288360.0,27.0048,27.0232,26.9863,27.014,1288360.0
2016-12-20 15:30:00,29.24,29.26,29.23,29.24,1296652.0,27.014,27.0325,27.0048,27.014,1296652.0
2016-12-20 15:40:00,29.24,29.25,29.21,29.23,1340944.0,27.014,27.0232,26.9863,27.0048,1340944.0
2016-12-20 15:50:00,29.23,29.25,29.21,29.24,3334288.0,27.0048,27.0232,26.9863,27.014,3334288.0
2016-12-21 09:30:00,29.2,29.34,29.2,29.25,5024052.0,26.977,27.1064,26.977,27.0232,5024052.0
2016-12-21 09:40:00,29.25,29.27,29.2,29.26,3480360.0,27.0232,27.0417,26.977,27.0325,3480360.0
2016-12-21 09:50:00,29.26,29.3,29.22,29.28,3072208.0,27.0325,27.0694,26.9955,27.051,3072208.0
2016-12-21 10:00:00,29.28,29.29,29.25,29.29,2154976.0,27.051,27.0602,27.0232,27.0602,2154976.0
2016-12-21 10:10:00,29.29,29.3,29.23,29.25,1508416.0,27.0602,27.0694,27.0048,27.0232,1508416.0
2016-12-21 10:20:00,29.25,29.28,29.24,29.26,1529584.0,27.0232,27.051,27.014,27.0325,1529584.0
2016-12-21 10:30:00,29.26,29.29,29.25,29.25,1578624.0,27.0325,27.0602,27.0232,27.0232,1578624.0
2016-12-21 10:40:00,29.25,29.28,29.23,29.25,1632584.0,27.0232,27.051,27.0048,27.0232,1632584.0
2016-12-21 10:50:00,29.24,29.25,29.21,29.23,1430180.0,27.014,27.0232,26.9863,27.0048,1430180.0
2016-12-21 11:00:00,29.23,29.24,29.22,29.24,1467144.0,27.0048,27.014,26.9955,27.014,1467144.0
2016-12-21 11:10:00,29.24,29.26,29.22,29.25,1506424.0,27.014,27.0325,26.9955,27.0232,1506424.0
2016-12-21 11:20:00,29.25,29.27,29.23,29.26,1227756.0,27.0232,27.0417,27.0048,27.0325,1227756.0
2016-12-21 11:30:00,29.26,29.28,29.26,29.26,1063316.0,27.0325,27.051,27.0325,27.0325,1063316.0
2016-12-21 11:40:00,29.26,29.27,29.24,29.25,919584.0,27.0325,27.0417,27.014,27.0232,919584.0
2016-12-21 11:50:00,29.26,29.26,29.23,29.25,869724.0,27.0325,27.0325,27.0048,27.0232,869724.0
2016-12-21 12:00:00,29.25,29.25,29.25,29.25,668220.0,27.0232,27.0232,27.0232,27.0232,668220.0
2016-12-21 12:10:00,29.25,29.27,29.24,29.27,1215588.0,27.0232,27.0417,27.014,27.0417,1215588.0
2016-12-21 12:20:00,29.27,29.29,29.27,29.28,1251436.0,27.0417,27.0602,27.0417,27.051,1251436.0
2016-12-21 12:30:00,29.27,29.29,29.26,29.26,1210116.0,27.0417,27.0602,27.0325,27.0325,1210116.0
2016-12-21 12:40:00,29.26,29.28,29.25,29.28,1200860.0,27.0325,27.051,27.0232,27.051,1200860.0
2016-12-21 12:50:00,29.28,29.29,29.27,29.28,1587636.0,27.051,27.0602,27.0417,27.051,1587636.0
2016-12-21 13:00:00,29.28,29.31,29.28,29.28,2580864.0,27.051,27.0787,27.051,27.051,2580864.0
2016-12-21 13:10:00,29.28,29.28,29.21,29.27,3386592.0,27.051,27.051,26.9863,27.0417,3386592.0
2016-12-21 13:20:00,29.27,29.27,29.25,29.27,711900.0,27.0417,27.0417,27.0232,27.0417,711900.0
2016-12-21 13:30:00,29.27,29.28,29.26,29.27,809576.0,27.0417,27.051,27.0325,27.0417,809576.0
2016-12-21 13:40:00,29.27,29.28,29.26,29.28,746424.0,27.0417,27.051,27.0325,27.051,746424.0
2016-12-21 13:50:00,29.28,29.29,29.27,29.28,940984.0,27.051,27.0602,27.0417,27.051,940984.0
2016-12-21 14:00:00,29.28,29.31,29.28,29.29,907140.0,27.051,27.0787,27.051,27.0602,907140.0
2016-12-21 14:10:00,29.29,29.33,29.29,29.32,1231612.0,27.0602,27.0972,27.0602,27.0879,1231612.0
2016-12-21 14:20:00,29.32,29.35,29.32,29.32,1685160.0,27.0879,27.1156,27.0879,27.0879,1685160.0
2016-12-21 14:30:00,29.32,29.32,29.3,29.32,1256316.0,27.0879,27.0879,27.0694,27.0879,1256316.0
2016-12-21 14:40:00,29.32,29.32,29.3,29.32,1033960.0,27.0879,27.0879,27.0694,27.0879,1033960.0
2016-12-21 14:50:00,29.32,29.33,29.31,29.31,853808.0,27.0879,27.0972,27.0787,27.0787,853808.0
2016-12-21 15:00:00,29.31,29.32,29.28,29.28,1485308.0,27.0787,27.0879,27.051,27.051,1485308.0
2016-12-21 15:10:00,29.28,29.3,29.27,29.28,1202040.0,27.051,27.0694,27.0417,27.051,1202040.0
2016-12-21 15:20:00,29.28,29.29,29.26,29.27,1484296.0,27.051,27.0602,27.0325,27.0417,1484296.0
2016-12-21 15:30:00,29.27,29.28,29.24,29.27,1417712.0,27.0417,27.051,27.014,27.0417,1417712.0
2016-12-21 15:40:00,29.27,29.29,29.26,29.28,1337896.0,27.0417,27.0602,27.0325,27.051,1337896.0
2016-12-21 15:50:00,29.27,29.28,29.25,29.27,2942380.0,27.0417,27.051,27.0232,27.0417,2942380.0
2016-12-22 09:30:00,29.09,29.13,29.03,29.04,8920636.0,26.8754,26.9124,26.82,26.8292,8920636.0
2016-12-22 09:40:00,29.04,29.09,28.97,29.08,5332232.0,26.8292,26.8754,26.7646,26.8662,5332232.0
2016-12-22 09:50:00,29.08,29.09,29.04,29.07,2527088.0,26.8662,26.8754,26.8292,26.8569,2527088.0
2016-12-22 10:00:00,29.06,29.12,29.05,29.08,3352812.0,26.8477,26.9031,26.8385,26.8662,3352812.0
2016-12-22 10:10:00,29.08,29.11,29.06,29.1,2340896.0,26.8662,26.8939,26.8477,26.8847,2340896.0
2016-12-22 10:20:00,29.1,29.11,29.07,29.08,1584292.0,26.8847,26.8939,26.8569,26.8662,1584292.0
2016-12-22 10:30:00,29.08,29.13,29.08,29.12,1623012.0,26.8662,26.9124,26.8662,26.9031,1623012.0
2016-12-22 10:40:00,29.12,29.13,29.07,29.1,1854828.0,26.9031,26.9124,26.8569,26.8847,1854828.0
2016-12-22 10:50:00,29.1,29.11,29.05,29.06,1445224.0,26.8847,26.8939,26.8385,26.8477,1445224.0
2016-12-22 11:00:00,29.06,29.09,29.03,29.04,1621228.0,26.8477,26.8754,26.82,26.8292,1621228.0
2016-12-22 11:10:00,29.04,29.05,29.03,29.03,1915748.0,26.8292,26.8385,26.82,26.82,1915748.0
2016-12-22 11:20:00,29.03,29.05,29.0,29.0,1849620.0,26.82,26.8385,26.7923,26.7923,1849620.0
2016-12-22 11:30:00,29.0,29.02,28.98,28.98,1964604.0,26.7923,26.8108,26.7738,26.7738,1964604.0
2016-12-22 11:40:00,28.98,28.99,28.91,28.94,3267808.0,26.7738,26.783,26.7091,26.7368,3267808.0
2016-12-22 11:50:00,28.94,28.96,28.92,28.93,1942276.0,26.7368,26.7553,26.7184,26.7276,1942276.0
2016-12-22 12:00:00,28.93,28.97,28.93,28.95,1209544.0,26.7276,26.7646,26.7276,26.7461,1209544.0
2016-12-22 12:10:00,28.95,28.97,28.94,28.96,1527440.0,26.7461,26.7646,26.7368,26.7553,1527440.0
2016-12-22 12:20:00,28.96,28.99,28.95,28.98,1077408.0,26.7553,26.783,26.7461,26.7738,1077408.0
2016-12-22 12:30:00,28.98,29.0,28.97,28.97,1429284.0,26.7738,26.7923,26.7646,26.7646,1429284.0
2016-12-22 12:40:00,28.97,28.98,28.96,28.97,1434896.0,26.7646,26.7738,26.7553,26.7646,1434896.0
2016-12-22 12:50:00,28.97,28.97,28.95,28.95,653392.0,26.7646,26.7646,26.7461,26.7461,653392.0
2016-12-22 13:00:00,28.95,28.98,28.95,28.97,910540.0,26.7461,26.7738,26.7461,26.7646,910540.0
2016-12-22 13:10:00,28.97,29.0,28.97,29.0,675300.0,26.7646,26.7923,26.7646,26.7923,675300.0
2016-12-22 13:20:00,29.0,29.0,28.99,29.0,836980.0,26.7923,26.7923,26.783,26.7923,836980.0
2016-12-22 13:30:00,29.0,29.0,28.98,29.0,1056760.0,26.7923,26.7923,26.7738,26.7923,1056760.0
2016-12-22 13:40:00,29.0,29.06,28.99,29.06,1794120.0,26.7923,26.8477,26.783,26.8477,1794120.0
2016-12-22 13:50:00,29.06,29.06,29.03,29.03,1167540.0,26.8477,26.8477,26.82,26.82,1167540.0
2016-12-22 14:00:00,29.03,29.05,29.03,29.05,874088.0,26.82,26.8385,26.82,26.8385,874088.0
2016-12-22 14:10:00,29.05,29.06,29.04,29.05,1019776.0,26.8385,26.8477,26.8292,26.8385,1019776.0
2016-12-22 14:20:00,29.05,29.05,29.02,29.03,1176396.0,26.8385,26.8385,26.8108,26.82,1176396.0
2016-12-22 14:30:00,29.03,29.03,28.99,28.99,1396792.0,26.82,26.82,26.783,26.783,1396792.0
2016-12-22 14:40:00,28.99,29.0,28.98,29.0,1129688.0,26.783,26.7923,26.7738,26.7923,1129688.0
2016-12-22 14:50:00,29.0,29.02,29.0,29.0,971116.0,26.7923,26.8108,26.7923,26.7923,971116.0
2016-12-22 15:00:00,29.0,29.0,28.94,28.96,2164416.0,26.7923,26.7923,26.7368,26.7553,2164416.0
2016-12-22 15:10:00,28.96,28.96,28.92,28.95,2861764.0,26.7553,26.7553,26.7184,26.7461,2861764.0
2016-12-22 15:20:00,28.96,28.97,28.93,28.95,2119636.0,26.7553,26.7646,26.7276,26.7461,2119636.0
2016-12-22 15:30:00,28.95,29.0,28.94,29.0,1981828.0,26.7461,26.7923,26.7368,26.7923,1981828.0
2016-12-22 15:40:00,28.99,29.01,28.96,28.97,2761980.0,26.783,26.8015,26.7553,26.7646,2761980.0
2016-12-22 15:50:00,28.97,29.07,28.97,29.07,8524864.0,26.7646,26.8569,26.7646,26.8569,8524864.0
2016-12-23 09:30:00,28.9,29.11,28.9,29.09,5848136.0,26.6999,26.8939,26.6999,26.8754,5848136.0
2016-12-23 09:40:00,29.09,29.11,29.06,29.1,2677780.0,26.8754,26.8939,26.8477,26.8847,2677780.0
2016-12-23 09:50:00,29.1,29.13,29.08,29.1,2348856.0,26.8847,26.9124,26.8662,26.8847,2348856.0
2016-12-23 10:00:00,29.1,29.11,29.08,29.08,1639644.0,26.8847,26.8939,26.8662,26.8662,1639644.0
2016-12-23 10:10:00,29.09,29.09,29.05,29.08,1771212.0,26.8754,26.8754,26.8385,26.8662,1771212.0
2016-12-23 10:20:00,29.07,29.1,29.06,29.08,1220380.0,26.8569,26.8847,26.8477,26.8662,1220380.0
2016-12-23 10:30:00,29.08,29.09,29.03,29.05,1599724.0,26.8662,26.8754,26.82,26.8385,1599724.0
2016-12-23 10:40:00,29.05,29.07,29.03,29.06,1061632.0,26.8385,26.8569,26.82,26.8477,1061632.0
2016-12-23 10:50:00,29.06,29.07,29.02,29.03,1136180.0,26.8477,26.8569,26.8108,26.82,1136180.0
2016-12-23 11:00:00,29.03,29.03,29.0,29.03,1194888.0,26.82,26.82,26.7923,26.82,1194888.0
2016-12-23 11:10:00,29.03,29.04,29.0,29.0,1081132.0,26.82,26.8292,26.7923,26.7923,1081132.0
2016-12-23 11:20:00,29.0,29.04,28.99,29.04,1342872.0,26.7923,26.8292,26.783,26.8292,1342872.0
2016-12-23 11:30:00,29.04,29.05,29.03,29.04,776320.0,26.8292,26.8385,26.82,26.8292,776320.0
2016-12-23 11:40:00,29.03,29.05,29.02,29.05,768548.0,26.82,26.8385,26.8108,26.8385,768548.0
2016-12-23 11:50:00,29.05,29.07,29.05,29.05,978592.0,26.8385,26.8569,26.8385,26.8385,978592.0
2016-12-23 12:00:00,29.05,29.08,29.05,29.07,1139340.0,26.8385,26.8662,26.8385,26.8569,1139340.0
2016-12-23 12:10:00,29.07,29.09,29.07,29.07,832880.0,26.8569,26.8754,26.8569,26.8569,832880.0
2016-12-23 12:20:00,29.07,29.08,29.07,29.08,532636.0,26.8569,26.8662,26.8569,26.8662,532636.0
2016-12-23 12:30:00,29.08,29.09,29.07,29.08,694504.0,26.8662,26.8754,26.8569,26.8662,694504.0
2016-12-23 12:40:00,29.08,29.09,29.07,29.08,697176.0,26.8662,26.8754,26.8569,26.8662,697176.0
2016-12-23 12:50:00,29.08,29.1,29.08,29.1,829772.0,26.8662,26.8847,26.8662,26.8847,829772.0
2016-12-23 13:00:00,29.09,29.11,29.09,29.11,1048668.0,26.8754,26.8939,26.8754,26.8939,1048668.0
2016-12-23 13:10:00,29.11,29.12,29.1,29.11,1078572.0,26.8939,26.9031,26.8847,26.8939,1078572.0
2016-12-23 13:20:00,29.11,29.12,29.09,29.1,856524.0,26.8939,26.9031,26.8754,26.8847,856524.0
2016-12-23 13:30:00,29.1,29.1,29.09,29.1,605300.0,26.8847,26.8847,26.8754,26.8847,605300.0
2016-12-23 13:40:00,29.1,29.1,29.08,29.08,528452.0,26.8847,26.8847,26.8662,26.8662,528452.0
2016-12-23 13:50:00,29.08,29.09,29.08,29.09,394812.0,26.8662,26.8754,26.8662,26.8754,394812.0
2016-12-23 14:00:00,29.09,29.09,29.08,29.09,607936.0,26.8754,26.8754,26.8662,26.8754,607936.0
2016-12-23 14:10:00,29.09,29.09,29.07,29.08,583736.0,26.8754,26.8754,26.8569,26.8662,583736.0
2016-12-23 14:20:00,29.08,29.08,29.07,29.08,462820.0,26.8662,26.8662,26.8569,26.8662,462820.0
2016-12-23 14:30:00,29.08,29.09,29.07,29.08,609672.0,26.8662,26.8754,26.8569,26.8662,609672.0
2016-12-23 14:40:00,29.07,29.1,29.07,29.09,857444.0,26.8569,26.8847,26.8569,26.8754,857444.0
2016-12-23 14:50:00,29.09,29.1,29.08,29.1,713748.0,26.8754,26.8847,26.8662,26.8847,713748.0
2016-12-23 15:00:00,29.1,29.11,29.09,29.09,922560.0,26.8847,26.8939,26.8754,26.8754,922560.0
2016-12-23 15:10:00,29.09,29.11,29.09,29.11,959960.0,26.8754,26.8939,26.8754,26.8939,959960.0
2016-12-23 15:20:00,29.1,29.11,29.09,29.1,812076.0,26.8847,26.8939,26.8754,26.8847,812076.0
2016-12-23 15:30:00,29.1,29.1,29.08,29.09,1070496.0,26.8847,26.8847,26.8662,26.8754,1070496.0
2016-12-23 15:40:00,29.09,29.11,29.08,29.08,1287316.0,26.8754,26.8939,26.8662,26.8662,1287316.0
2016-12-23 15:50:00,29.09,29.13,29.08,29.13,3996960.0,26.8754,26.9124,26.8662,26.9124,3996960.0
2016-12-27 09:30:00,29.14,29.34,29.12,29.31,7408444.0,26.9216,27.1064,26.9031,27.0787,7408444.0
2016-12-27 09:40:00,29.31,29.44,29.3,29.42,6423896.0,27.0787,27.1988,27.0694,27.1803,6423896.0
2016-12-27 09:50:00,29.42,29.45,29.4,29.45,3936472.0,27.1803,27.208,27.1618,27.208,3936472.0
2016-12-27 10:00:00,29.45,29.45,29.4,29.41,2325976.0,27.208,27.208,27.1618,27.1711,2325976.0
2016-12-27 10:10:00,29.41,29.42,29.36,29.39,1977856.0,27.1711,27.1803,27.1249,27.1526,1977856.0
2016-12-27 10:20:00,29.4,29.42,29.39,29.41,2043316.0,27.1618,27.1803,27.1526,27.1711,2043316.0
2016-12-27 10:30:00,29.41,29.42,29.4,29.41,1443664.0,27.1711,27.1803,27.1618,27.1711,1443664.0
2016-12-27 10:40:00,29.41,29.42,29.38,29.39,1453560.0,27.1711,27.1803,27.1433,27.1526,1453560.0
2016-12-27 10:50:00,29.4,29.41,29.37,29.41,1455924.0,27.1618,27.1711,27.1341,27.1711,1455924.0
2016-12-27 11:00:00,29.41,29.42,29.4,29.4,1264068.0,27.1711,27.1803,27.1618,27.1618,1264068.0
2016-12-27 11:10:00,29.4,29.41,29.39,29.41,1214492.0,27.1618,27.1711,27.1526,27.1711,1214492.0
2016-12-27 11:20:00,29.41,29.42,29.4,29.42,1107088.0,27.1711,27.1803,27.1618,27.1803,1107088.0
2016-12-27 11:30:00,29.42,29.44,29.41,29.42,1497424.0,27.1803,27.1988,27.1711,27.1803,1497424.0
2016-12-27 11:40:00,29.42,29.43,29.41,29.42,756136.0,27.1803,27.1895,27.1711,27.1803,756136.0
2016-12-27 11:50:00,29.42,29.42,29.39,29.4,1034804.0,27.1803,27.1803,27.1526,27.1618,1034804.0
2016-12-27 12:00:00,29.4,29.4,29.36,29.38,1215568.0,27.1618,27.1618,27.1249,27.1433,1215568.0
2016-12-27 12:10:00,29.38,29.38,29.35,29.37,825876.0,27.1433,27.1433,27.1156,27.1341,825876.0
2016-12-27 12:20:00,29.37,29.37,29.35,29.36,767496.0,27.1341,27.1341,27.1156,27.1249,767496.0
2016-12-27 12:30:00,29.36,29.36,29.34,29.36,605188.0,27.1249,27.1249,27.1064,27.1249,605188.0
2016-12-27 12:40:00,29.36,29.39,29.35,29.39,1103732.0,27.1249,27.1526,27.1156,27.1526,1103732.0
2016-12-27 12:50:00,29.39,29.39,29.36,29.37,883724.0,27.1526,27.1526,27.1249,27.1341,883724.0
2016-12-27 13:00:00,29.37,29.38,29.37,29.38,665944.0,27.1341,27.1433,27.1341,27.1433,665944.0
2016-12-27 13:10:00,29.38,29.39,29.38,29.39,644824.0,27.1433,27.1526,27.1433,27.1526,644824.0
2016-12-27 13:20:00,29.39,29.41,29.38,29.4,1154020.0,27.1526,27.1711,27.1433,27.1618,1154020.0
2016-12-27 13:30:00,29.4,29.4,29.39,29.39,676784.0,27.1618,27.1618,27.1526,27.1526,676784.0
2016-12-27 13:40:00,29.39,29.39,29.38,29.39,781540.0,27.1526,27.1526,27.1433,27.1526,781540.0
2016-12-27 13:50:00,29.39,29.39,29.36,29.38,1000792.0,27.1526,27.1526,27.1249,27.1433,1000792.0
2016-12-27 14:00:00,29.38,29.39,29.37,29.38,812588.0,27.1433,27.1526,27.1341,27.1433,812588.0
2016-12-27 14:10:00,29.38,29.39,29.38,29.39,674968.0,27.1433,27.1526,27.1433,27.1526,674968.0
2016-12-27 14:20:00,29.39,29.4,29.37,29.38,848284.0,27.1526,27.1618,27.1341,27.1433,848284.0
2016-12-27 14:30:00,29.38,29.38,29.36,29.36,818536.0,27.1433,27.1433,27.1249,27.1249,818536.0
2016-12-27 14:40:00,29.36,29.38,29.36,29.38,733912.0,27.1249,27.1433,27.1249,27.1433,733912.0
2016-12-27 14:50:00,29.38,29.38,29.35,29.35,916044.0,27.1433,27.1433,27.1156,27.1156,916044.0
2016-12-27 15:00:00,29.35,29.37,29.35,29.36,870568.0,27.1156,27.1341,27.1156,27.1249,870568.0
2016-12-27 15:10:00,29.36,29.37,29.35,29.36,792772.0,27.1249,27.1341,27.1156,27.1249,792772.0
2016-12-27 15:20:00,29.36,29.36,29.35,29.36,940628.0,27.1249,27.1249,27.1156,27.1249,940628.0
2016-12-27 15:30:00,29.36,29.37,29.34,29.34,1151440.0,27.1249,27.1341,27.1064,27.1064,1151440.0
2016-12-27 15:40:00,29.34,29.35,29.31,29.31,2022664.0,27.1064,27.1156,27.0787,27.0787,2022664.0
2016-12-27 15:50:00,29.31,29.33,29.3,29.31,4043520.0,27.0787,27.0972,27.0694,27.0787,4043520.0
2016-12-28 09:30:00,29.38,29.5,29.37,29.48,6931344.0,27.1433,27.2542,27.1341,27.2357,6931344.0
2016-12-28 09:40:00,29.48,29.48,29.43,29.44,3162168.0,27.2357,27.2357,27.1895,27.1988,3162168.0
2016-12-28 09:50:00,29.44,29.45,29.32,29.34,3547220.0,27.1988,27.208,27.0879,27.1064,3547220.0
2016-12-28 10:00:00,29.34,29.39,29.31,29.33,3274684.0,27.1064,27.1526,27.0787,27.0972,3274684.0
2016-12-28 10:10:00,29.33,29.33,29.25,29.27,2696752.0,27.0972,27.0972,27.0232,27.0417,2696752.0
2016-12-28 10:20:00,29.27,29.3,29.26,29.28,1903520.0,27.0417,27.0694,27.0325,27.051,1903520.0
2016-12-28 10:30:00,29.28,29.3,29.24,29.27,2020012.0,27.051,27.0694,27.014,27.0417,2020012.0
2016-12-28 10:40:00,29.27,29.29,29.24,29.25,1609024.0,27.0417,27.0602,27.014,27.0232,1609024.0
2016-12-28 10:50:00,29.25,29.25,29.19,29.24,2020236.0,27.0232,27.0232,26.9678,27.014,2020236.0
2016-12-28 11:00:00,29.23,29.29,29.23,29.27,2085512.0,27.0048,27.0602,27.0048,27.0417,2085512.0
2016-12-28 11:10:00,29.27,29.3,29.26,29.29,1875088.0,27.0417,27.0694,27.0325,27.0602,1875088.0
2016-12-28 11:20:00,29.29,29.32,29.29,29.32,2128604.0,27.0602,27.0879,27.0602,27.0879,2128604.0
2016-12-28 11:30:00,29.31,29.32,29.3,29.3,1312396.0,27.0787,27.0879,27.0694,27.0694,1312396.0
2016-12-28 11:40:00,29.3,29.3,29.29,29.29,966924.0,27.0694,27.0694,27.0602,27.0602,966924.0
2016-12-28 11:50:00,29.29,29.3,29.27,29.29,1866728.0,27.0602,27.0694,27.0417,27.0602,1866728.0
2016-12-28 12:00:00,29.29,29.29,29.24,29.25,1751448.0,27.0602,27.0602,27.014,27.0232,1751448.0
2016-12-28 12:10:00,29.25,29.26,29.21,29.25,1732640.0,27.0232,27.0325,26.9863,27.0232,1732640.0
2016-12-28 12:20:00,29.25,29.25,29.22,29.24,1200772.0,27.0232,27.0232,26.9955,27.014,1200772.0
2016-12-28 12:30:00,29.24,29.25,29.2,29.21,1109412.0,27.014,27.0232,26.977,26.9863,1109412.0
2016-12-28 12:40:00,29.21,29.23,29.19,29.21,1535328.0,26.9863,27.0048,26.9678,26.9863,1535328.0
2016-12-28 12:50:00,29.21,29.25,29.21,29.25,1123036.0,26.9863,27.0232,26.9863,27.0232,1123036.0
2016-12-28 13:00:00,29.25,29.26,29.22,29.24,1135128.0,27.0232,27.0325,26.9955,27.014,1135128.0
2016-12-28 13:10:00,29.24,29.25,29.23,29.23,748476.0,27.014,27.0232,27.0048,27.0048,748476.0
2016-12-28 13:20:00,29.24,29.26,29.22,29.23,1106404.0,27.014,27.0325,26.9955,27.0048,1106404.0
2016-12-28 13:30:00,29.23,29.25,29.23,29.24,832692.0,27.0048,27.0232,27.0048,27.014,832692.0
2016-12-28 13:40:00,29.24,29.25,29.19,29.19,1006712.0,27.014,27.0232,26.9678,26.9678,1006712.0
2016-12-28 13:50:00,29.19,29.22,29.17,29.2,1194544.0,26.9678,26.9955,26.9493,26.977,1194544.0
2016-12-28 14:00:00,29.2,29.24,29.2,29.21,1006704.0,26.977,27.014,26.977,26.9863,1006704.0
2016-12-28 14:10:00,29.21,29.21,29.16,29.18,1105984.0,26.9863,26.9863,26.9401,26.9586,1105984.0
2016-12-28 14:20:00,29.18,29.2,29.18,29.2,939808.0,26.9586,26.977,26.9586,26.977,939808.0
2016-12-28 14:30:00,29.2,29.22,29.19,29.2,847664.0,26.977,26.9955,26.9678,26.977,847664.0
2016-12-28 14:40:00,29.2,29.2,29.18,29.19,708428.0,26.977,26.977,26.9586,26.9678,708428.0
2016-12-28 14:50:00,29.19,29.22,29.17,29.21,1164172.0,26.9678,26.9955,26.9493,26.9863,1164172.0
2016-12-28 15:00:00,29.21,29.24,29.2,29.23,1176828.0,26.9863,27.014,26.977,27.0048,1176828.0
2016-12-28 15:10:00,29.23,29.24,29.2,29.21,1039324.0,27.0048,27.014,26.977,26.9863,1039324.0
2016-12-28 15:20:00,29.21,29.23,29.2,29.2,990772.0,26.9863,27.0048,26.977,26.977,990772.0
2016-12-28 15:30:00,29.2,29.2,29.16,29.16,1495648.0,26.977,26.977,26.9401,26.9401,1495648.0
2016-12-28 15:40:00,29.16,29.21,29.14,29.2,2677912.0,26.9401,26.9863,26.9216,26.977,2677912.0
2016-12-28 15:50:00,29.2,29.21,29.05,29.19,3900876.0,26.977,26.9863,26.8385,26.9678,3900876.0
2016-12-29 09:30:00,29.14,29.27,29.11,29.27,4843500.0,26.9216,27.0417,26.8939,27.0417,4843500.0
2016-12-29 09:40:00,29.27,29.28,29.17,29.18,2786136.0,27.0417,27.051,26.9493,26.9586,2786136.0
2016-12-29 09:50:00,29.18,29.22,29.17,29.21,1749416.0,26.9586,26.9955,26.9493,26.9863,1749416.0
2016-12-29 10:00:00,29.21,29.24,29.17,29.17,1858988.0,26.9863,27.014,26.9493,26.9493,1858988.0
2016-12-29 10:10:00,29.17,29.23,29.16,29.23,1395096.0,26.9493,27.0048,26.9401,27.0048,1395096.0
2016-12-29 10:20:00,29.23,29.28,29.23,29.26,1790900.0,27.0048,27.051,27.0048,27.0325,1790900.0
2016-12-29 10:30:00,29.26,29.26,29.22,29.22,1343184.0,27.0325,27.0325,26.9955,26.9955,1343184.0
2016-12-29 10:40:00,29.22,29.22,29.17,29.18,1905872.0,26.9955,26.9955,26.9493,26.9586,1905872.0
2016-12-29 10:50:00,29.18,29.2,29.15,29.18,1559420.0,26.9586,26.977,26.9309,26.9586,1559420.0
2016-12-29 11:00:00,29.18,29.18,29.15,29.16,1125368.0,26.9586,26.9586,26.9309,26.9401,1125368.0
2016-12-29 11:10:00,29.16,29.17,29.13,29.16,1092156.0,26.9401,26.9493,26.9124,26.9401,1092156.0
2016-12-29 11:20:00,29.16,29.17,29.14,29.16,1049516.0,26.9401,26.9493,26.9216,26.9401,1049516.0
2016-12-29 11:30:00,29.16,29.16,29.13,29.15,1451732.0,26.9401,26.9401,26.9124,26.9309,1451732.0
2016-12-29 11:40:00,29.15,29.16,29.14,29.15,771776.0,26.9309,26.9401,26.9216,26.9309,771776.0
2016-12-29 11:50:00,29.15,29.15,29.1,29.13,1237012.0,26.9309,26.9309,26.8847,26.9124,1237012.0
2016-12-29 12:00:00,29.13,29.16,29.12,29.16,846256.0,26.9124,26.9401,26.9031,26.9401,846256.0
2016-12-29 12:10:00,29.16,29.17,29.14,29.17,1037848.0,26.9401,26.9493,26.9216,26.9493,1037848.0
2016-12-29 12:20:00,29.17,29.18,29.15,29.16,772192.0,26.9493,26.9586,26.9309,26.9401,772192.0
2016-12-29 12:30:00,29.16,29.17,29.16,29.16,461272.0,26.9401,26.9493,26.9401,26.9401,461272.0
2016-12-29 12:40:00,29.16,29.18,29.16,29.18,680320.0,26.9401,26.9586,26.9401,26.9586,680320.0
2016-12-29 12:50:00,29.18,29.19,29.14,29.16,1116300.0,26.9586,26.9678,26.9216,26.9401,1116300.0
2016-12-29 13:00:00,29.16,29.17,29.15,29.16,588500.0,26.9401,26.9493,26.9309,26.9401,588500.0
2016-12-29 13:10:00,29.16,29.17,29.16,29.17,474016.0,26.9401,26.9493,26.9401,26.9493,474016.0
2016-12-29 13:20:00,29.17,29.18,29.16,29.16,612056.0,26.9493,26.9586,26.9401,26.9401,612056.0
2016-12-29 13:30:00,29.16,29.17,29.14,29.14,980840.0,26.9401,26.9493,26.9216,26.9216,980840.0
2016-12-29 13:40:00,29.14,29.15,29.12,29.14,1055304.0,26.9216,26.9309,26.9031,26.9216,1055304.0
2016-12-29 13:50:00,29.14,29.16,29.13,29.15,919028.0,26.9216,26.9401,26.9124,26.9309,919028.0
2016-12-29 14:00:00,29.15,29.18,29.15,29.15,983260.0,26.9309,26.9586,26.9309,26.9309,983260.0
2016-12-29 14:10:00,29.15,29.17,29.15,29.16,550264.0,26.9309,26.9493,26.9309,26.9401,550264.0
2016-12-29 14:20:00,29.16,29.16,29.15,29.15,586036.0,26.9401,26.9401,26.9309,26.9309,586036.0
2016-12-29 14:30:00,29.16,29.17,29.13,29.15,877292.0,26.9401,26.9493,26.9124,26.9309,877292.0
2016-12-29 14:40:00,29.15,29.16,29.14,29.15,946092.0,26.9309,26.9401,26.9216,26.9309,946092.0
2016-12-29 14:50:00,29.15,29.16,29.15,29.15,757976.0,26.9309,26.9401,26.9309,26.9309,757976.0
2016-12-29 15:00:00,29.15,29.17,29.15,29.16,660980.0,26.9309,26.9493,26.9309,26.9401,660980.0
2016-12-29 15:10:00,29.16,29.18,29.16,29.17,780696.0,26.9401,26.9586,26.9401,26.9493,780696.0
2016-12-29 15:20:00,29.17,29.18,29.15,29.16,1015760.0,26.9493,26.9586,26.9309,26.9401,1015760.0
2016-12-29 15:30:00,29.16,29.18,29.15,29.16,1213232.0,26.9401,26.9586,26.9309,26.9401,1213232.0
2016-12-29 15:40:00,29.16,29.16,29.15,29.16,1455184.0,26.9401,26.9401,26.9309,26.9401,1455184.0
2016-12-29 15:50:00,29.16,29.18,29.16,29.18,4276324.0,26.9401,26.9586,26.9401,26.9586,4276324.0
2016-12-30 09:30:00,29.16,29.3,29.16,29.25,6738396.0,26.9401,27.0694,26.9401,27.0232,6738396.0
2016-12-30 09:40:00,29.25,29.27,29.2,29.22,2585948.0,27.0232,27.0417,26.977,26.9955,2585948.0
2016-12-30 09:50:00,29.22,29.23,29.02,29.05,3291184.0,26.9955,27.0048,26.8108,26.8385,3291184.0
2016-12-30 10:00:00,29.05,29.11,29.02,29.08,2709052.0,26.8385,26.8939,26.8108,26.8662,2709052.0
2016-12-30 10:10:00,29.08,29.11,29.07,29.08,1893548.0,26.8662,26.8939,26.8569,26.8662,1893548.0
2016-12-30 10:20:00,29.08,29.09,29.03,29.05,1809584.0,26.8662,26.8754,26.82,26.8385,1809584.0
2016-12-30 10:30:00,29.05,29.08,29.04,29.05,1529496.0,26.8385,26.8662,26.8292,26.8385,1529496.0
2016-12-30 10:40:00,29.05,29.07,29.01,29.02,1696760.0,26.8385,26.8569,26.8015,26.8108,1696760.0
2016-12-30 10:50:00,29.02,29.06,29.01,29.05,1647900.0,26.8108,26.8477,26.8015,26.8385,1647900.0
2016-12-30 11:00:00,29.05,29.06,29.04,29.06,1113292.0,26.8385,26.8477,26.8292,26.8477,1113292.0
2016-12-30 11:10:00,29.06,29.08,29.04,29.07,1178260.0,26.8477,26.8662,26.8292,26.8569,1178260.0
2016-12-30 11:20:00,29.07,29.11,29.07,29.1,1563196.0,26.8569,26.8939,26.8569,26.8847,1563196.0
2016-12-30 11:30:00,29.1,29.14,29.1,29.12,1409840.0,26.8847,26.9216,26.8847,26.9031,1409840.0
2016-12-30 11:40:00,29.12,29.13,29.11,29.11,862556.0,26.9031,26.9124,26.8939,26.8939,862556.0
2016-12-30 11:50:00,29.11,29.11,29.08,29.09,908844.0,26.8939,26.8939,26.8662,26.8754,908844.0
2016-12-30 12:00:00,29.08,29.09,28.96,29.04,5196604.0,26.8662,26.8754,26.7553,26.8292,5196604.0
2016-12-30 12:10:00,29.04,29.06,28.89,28.93,4581220.0,26.8292,26.8477,26.6906,26.7276,4581220.0
2016-12-30 12:20:00,28.93,29.0,28.91,28.97,2725856.0,26.7276,26.7923,26.7091,26.7646,2725856.0
2016-12-30 12:30:00,28.97,29.0,28.97,28.98,1425976.0,26.7646,26.7923,26.7646,26.7738,1425976.0
2016-12-30 12:40:00,28.98,28.99,28.93,28.94,2279948.0,26.7738,26.783,26.7276,26.7368,2279948.0
2016-12-30 12:50:00,28.94,28.95,28.9,28.93,2445000.0,26.7368,26.7461,26.6999,26.7276,2445000.0
2016-12-30 13:00:00,28.93,28.93,28.86,28.88,3398564.0,26.7276,26.7276,26.6629,26.6814,3398564.0
2016-12-30 13:10:00,28.88,28.94,28.88,28.94,2020096.0,26.6814,26.7368,26.6814,26.7368,2020096.0
2016-12-30 13:20:00,28.94,28.99,28.93,28.96,1706728.0,26.7368,26.783,26.7276,26.7553,1706728.0
2016-12-30 13:30:00,28.96,28.97,28.93,28.93,1336676.0,26.7553,26.7646,26.7276,26.7276,1336676.0
2016-12-30 13:40:00,28.93,28.94,28.9,28.9,1551932.0,26.7276,26.7368,26.6999,26.6999,1551932.0
2016-12-30 13:50:00,28.9,28.92,28.89,28.92,1582708.0,26.6999,26.7184,26.6906,26.7184,1582708.0
2016-12-30 14:00:00,28.92,28.92,28.9,28.9,1160708.0,26.7184,26.7184,26.6999,26.6999,1160708.0
2016-12-30 14:10:00,28.9,28.93,28.89,28.93,1542872.0,26.6999,26.7276,26.6906,26.7276,1542872.0
2016-12-30 14:20:00,28.93,28.93,28.89,28.89,1398568.0,26.7276,26.7276,26.6906,26.6906,1398568.0
2016-12-30 14:30:00,28.9,28.93,28.88,28.92,1557172.0,26.6999,26.7276,26.6814,26.7184,1557172.0
2016-12-30 14:40:00,28.92,28.93,28.88,28.89,1405772.0,26.7184,26.7276,26.6814,26.6906,1405772.0
2016-12-30 14:50:00,28.89,28.91,28.87,28.89,2503584.0,26.6906,26.7091,26.6722,26.6906,2503584.0
2016-12-30 15:00:00,28.89,28.91,28.89,28.9,1864236.0,26.6906,26.7091,26.6906,26.6999,1864236.0
2016-12-30 15:10:00,28.9,28.93,28.89,28.91,1812604.0,26.6999,26.7276,26.6906,26.7091,1812604.0
2016-12-30 15:20:00,28.91,28.94,28.91,28.94,2468592.0,26.7091,26.7368,26.7091,26.7368,2468592.0
2016-12-30 15:30:00,28.94,28.95,28.92,28.93,2330944.0,26.7368,26.7461,26.7184,26.7276,2330944.0
2016-12-30 15:40:00,28.94,28.94,28.88,28.88,3760724.0,26.7368,26.7368,26.6814,26.6814,3760724.0
2016-12-30 15:50:00,28.88,29.0,28.86,28.96,10012068.0,26.6814,26.7923,26.6629,26.7553,10012068.0
2017-01-03 09:30:00,28.96,29.08,28.78,28.8,11533048.0,26.7553,26.8662,26.589,26.6075,11533048.0
2017-01-03 09:40:00,28.8,28.86,28.69,28.81,7735144.0,26.6075,26.6629,26.5059,26.6167,7735144.0
2017-01-03 09:50:00,28.8,28.93,28.78,28.92,4242752.0,26.6075,26.7276,26.589,26.7184,4242752.0
2017-01-03 10:00:00,28.92,28.95,28.82,28.95,4524576.0,26.7184,26.7461,26.626,26.7461,4524576.0
2017-01-03 10:10:00,28.95,28.96,28.86,28.88,2846888.0,26.7461,26.7553,26.6629,26.6814,2846888.0
2017-01-03 10:20:00,28.88,28.93,28.88,28.93,2054340.0,26.6814,26.7276,26.6814,26.7276,2054340.0
2017-01-03 10:30:00,28.93,28.95,28.92,28.93,2045484.0,26.7276,26.7461,26.7184,26.7276,2045484.0
2017-01-03 10:40:00,28.93,28.95,28.91,28.91,2031056.0,26.7276,26.7461,26.7091,26.7091,2031056.0
2017-01-03 10:50:00,28.92,28.92,28.85,28.86,2488696.0,26.7184,26.7184,26.6537,26.6629,2488696.0
2017-01-03 11:00:00,28.86,28.92,28.84,28.91,2161436.0,26.6629,26.7184,26.6445,26.7091,2161436.0
2017-01-03 11:10:00,28.91,28.92,28.84,28.84,1819528.0,26.7091,26.7184,26.6445,26.6445,1819528.0
2017-01-03 11:20:00,28.85,28.89,28.83,28.84,1721188.0,26.6537,26.6906,26.6352,26.6445,1721188.0
2017-01-03 11:30:00,28.84,28.88,28.8,28.81,2035540.0,26.6445,26.6814,26.6075,26.6167,2035540.0
2017-01-03 11:40:00,28.81,28.84,28.78,28.82,2524916.0,26.6167,26.6445,26.589,26.626,2524916.0
2017-01-03 11:50:00,28.82,28.85,28.81,28.85,1325472.0,26.626,26.6537,26.6167,26.6537,1325472.0
2017-01-03 12:00:00,28.85,28.86,28.82,28.84,1788720.0,26.6537,26.6629,26.626,26.6445,1788720.0
2017-01-03 12:10:00,28.84,28.88,28.84,28.86,1216000.0,26.6445,26.6814,26.6445,26.6629,1216000.0
2017-01-03 12:20:00,28.86,28.86,28.83,28.85,927372.0,26.6629,26.6629,26.6352,26.6537,927372.0
2017-01-03 12:30:00,28.85,28.87,28.83,28.85,852500.0,26.6537,26.6722,26.6352,26.6537,852500.0
2017-01-03 12:40:00,28.85,28.86,28.82,28.86,1094560.0,26.6537,26.6629,26.626,26.6629,1094560.0
2017-01-03 12:50:00,28.86,28.87,28.84,28.87,823148.0,26.6629,26.6722,26.6445,26.6722,823148.0
2017-01-03 13:00:00,28.87,28.88,28.84,28.85,1041796.0,26.6722,26.6814,26.6445,26.6537,1041796.0
2017-01-03 13:10:00,28.85,28.88,28.85,28.86,893052.0,26.6537,26.6814,26.6537,26.6629,893052.0
2017-01-03 13:20:00,28.86,28.88,28.85,28.85,832840.0,26.6629,26.6814,26.6537,26.6537,832840.0
2017-01-03 13:30:00,28.85,28.86,28.82,28.82,928308.0,26.6537,26.6629,26.626,26.626,928308.0
2017-01-03 13:40:00,28.82,28.85,28.82,28.83,1052416.0,26.626,26.6537,26.626,26.6352,1052416.0
2017-01-03 13:50:00,28.83,28.84,28.81,28.81,1438652.0,26.6352,26.6445,26.6167,26.6167,1438652.0
2017-01-03 14:00:00,28.81,28.83,28.79,28.79,1512760.0,26.6167,26.6352,26.5983,26.5983,1512760.0
2017-01-03 14:10:00,28.79,28.82,28.79,28.81,1345008.0,26.5983,26.626,26.5983,26.6167,1345008.0
2017-01-03 14:20:00,28.81,28.84,28.8,28.84,1292880.0,26.6167,26.6445,26.6075,26.6445,1292880.0
2017-01-03 14:30:00,28.84,28.86,28.84,28.85,1486228.0,26.6445,26.6629,26.6445,26.6537,1486228.0
2017-01-03 14:40:00,28.85,28.86,28.84,28.85,1450876.0,26.6537,26.6629,26.6445,26.6537,1450876.0
2017-01-03 14:50:00,28.85,28.86,28.84,28.86,1275920.0,26.6537,26.6629,26.6445,26.6629,1275920.0
2017-01-03 15:00:00,28.86,28.91,28.86,28.9,2227204.0,26.6629,26.7091,26.6629,26.6999,2227204.0
2017-01-03 15:10:00,28.9,28.91,28.88,28.88,1163348.0,26.6999,26.7091,26.6814,26.6814,1163348.0
2017-01-03 15:20:00,28.89,28.89,28.86,28.87,1655784.0,26.6906,26.6906,26.6629,26.6722,1655784.0
2017-01-03 15:30:00,28.87,28.89,28.85,28.89,3420624.0,26.6722,26.6906,26.6537,26.6906,3420624.0
2017-01-03 15:40:00,28.89,28.93,28.89,28.92,2864568.0,26.6906,26.7276,26.6906,26.7184,2864568.0
2017-01-03 15:50:00,28.92,29.04,28.92,29.04,9997052.0,26.7184,26.8292,26.7184,26.8292,9997052.0
2017-01-04 09:30:00,28.97,29.1,28.94,29.06,7386972.0,26.7646,26.8847,26.7368,26.8477,7386972.0
2017-01-04 09:40:00,29.06,29.13,29.03,29.09,4069436.0,26.8477,26.9124,26.82,26.8754,4069436.0
2017-01-04 09:50:00,29.09,29.12,29.06,29.07,2827888.0,26.8754,26.9031,26.8477,26.8569,2827888.0
2017-01-04 10:00:00,29.07,29.1,29.07,29.08,2292184.0,26.8569,26.8847,26.8569,26.8662,2292184.0
2017-01-04 10:10:00,29.08,29.08,29.03,29.05,2119032.0,26.8662,26.8662,26.82,26.8385,2119032.0
2017-01-04 10:20:00,29.05,29.05,29.01,29.02,1724900.0,26.8385,26.8385,26.8015,26.8108,1724900.0
2017-01-04 10:30:00,29.02,29.04,28.97,28.98,2606984.0,26.8108,26.8292,26.7646,26.7738,2606984.0
2017-01-04 10:40:00,28.98,29.03,28.98,29.0,1859364.0,26.7738,26.82,26.7738,26.7923,1859364.0
2017-01-04 10:50:00,29.0,29.03,28.99,28.99,1825152.0,26.7923,26.82,26.783,26.783,1825152.0
2017-01-04 11:00:00,28.99,29.02,28.99,29.01,1761248.0,26.783,26.8108,26.783,26.8015,1761248.0
2017-01-04 11:10:00,29.01,29.01,28.98,28.99,1731812.0,26.8015,26.8015,26.7738,26.783,1731812.0
2017-01-04 11:20:00,28.99,29.02,28.98,29.02,1192164.0,26.783,26.8108,26.7738,26.8108,1192164.0
2017-01-04 11:30:00,29.02,29.08,29.01,29.08,1593472.0,26.8108,26.8662,26.8015,26.8662,1593472.0
2017-01-04 11:40:00,29.07,29.09,29.05,29.07,1138844.0,26.8569,26.8754,26.8385,26.8569,1138844.0
2017-01-04 11:50:00,29.07,29.1,29.07,29.09,1127792.0,26.8569,26.8847,26.8569,26.8754,1127792.0
2017-01-04 12:00:00,29.09,29.1,29.07,29.07,820256.0,26.8754,26.8847,26.8569,26.8569,820256.0
2017-01-04 12:10:00,29.07,29.08,29.03,29.04,1004244.0,26.8569,26.8662,26.82,26.8292,1004244.0
2017-01-04 12:20:00,29.04,29.05,29.03,29.04,1006196.0,26.8292,26.8385,26.82,26.8292,1006196.0
2017-01-04 12:30:00,29.04,29.04,29.01,29.03,1050316.0,26.8292,26.8292,26.8015,26.82,1050316.0
2017-01-04 12:40:00,29.03,29.05,29.03,29.05,833244.0,26.82,26.8385,26.82,26.8385,833244.0
2017-01-04 12:50:00,29.05,29.05,29.02,29.03,843248.0,26.8385,26.8385,26.8108,26.82,843248.0
2017-01-04 13:00:00,29.04,29.04,29.02,29.03,580568.0,26.8292,26.8292,26.8108,26.82,580568.0
2017-01-04 13:10:00,29.03,29.04,29.03,29.04,774700.0,26.82,26.8292,26.82,26.8292,774700.0
2017-01-04 13:20:00,29.04,29.05,29.03,29.04,781756.0,26.8292,26.8385,26.82,26.8292,781756.0
2017-01-04 13:30:00,29.04,29.06,29.04,29.06,1039432.0,26.8292,26.8477,26.8292,26.8477,1039432.0
2017-01-04 13:40:00,29.06,29.07,29.04,29.05,971860.0,26.8477,26.8569,26.8292,26.8385,971860.0
2017-01-04 13:50:00,29.05,29.07,29.05,29.05,1089732.0,26.8385,26.8569,26.8385,26.8385,1089732.0
2017-01-04 14:00:00,29.05,29.08,29.02,29.03,1583148.0,26.8385,26.8662,26.8108,26.82,1583148.0
2017-01-04 14:10:00,29.03,29.07,29.01,29.05,1308680.0,26.82,26.8569,26.8015,26.8385,1308680.0
2017-01-04 14:20:00,29.06,29.07,29.04,29.06,1398588.0,26.8477,26.8569,26.8292,26.8477,1398588.0
2017-01-04 14:30:00,29.06,29.07,29.04,29.05,1170204.0,26.8477,26.8569,26.8292,26.8385,1170204.0
2017-01-04 14:40:00,29.05,29.06,29.02,29.03,1129988.0,26.8385,26.8477,26.8108,26.82,1129988.0
2017-01-04 14:50:00,29.03,29.04,29.01,29.02,1040076.0,26.82,26.8292,26.8015,26.8108,1040076.0
2017-01-04 15:00:00,29.02,29.03,29.0,29.03,1147672.0,26.8108,26.82,26.7923,26.82,1147672.0
2017-01-04 15:10:00,29.03,29.04,29.01,29.02,1091760.0,26.82,26.8292,26.8015,26.8108,1091760.0
2017-01-04 15:20:00,29.02,29.02,29.0,29.0,1741788.0,26.8108,26.8108,26.7923,26.7923,1741788.0
2017-01-04 15:30:00,29.0,29.01,28.98,29.0,1963180.0,26.7923,26.8015,26.7738,26.7923,1963180.0
2017-01-04 15:40:00,29.0,29.02,28.98,28.98,1987384.0,26.7923,26.8108,26.7738,26.7738,1987384.0
2017-01-04 15:50:00,28.98,29.02,28.98,29.0,5859152.0,26.7738,26.8108,26.7738,26.7923,5859152.0
2017-01-05 09:30:00,28.98,29.13,28.95,29.1,7315568.0,26.7738,26.9124,26.7461,26.8847,7315568.0
2017-01-05 09:40:00,29.1,29.22,29.1,29.21,4925516.0,26.8847,26.9955,26.8847,26.9863,4925516.0
2017-01-05 09:50:00,29.21,29.21,29.15,29.17,3192324.0,26.9863,26.9863,26.9309,26.9493,3192324.0
2017-01-05 10:00:00,29.17,29.2,29.14,29.16,2052256.0,26.9493,26.977,26.9216,26.9401,2052256.0
2017-01-05 10:10:00,29.16,29.2,29.13,29.13,2159908.0,26.9401,26.977,26.9124,26.9124,2159908.0
2017-01-05 10:20:00,29.13,29.16,29.08,29.14,2706976.0,26.9124,26.9401,26.8662,26.9216,2706976.0
2017-01-05 10:30:00,29.14,29.15,29.05,29.07,3787916.0,26.9216,26.9309,26.8385,26.8569,3787916.0
2017-01-05 10:40:00,29.07,29.09,29.02,29.05,2207228.0,26.8569,26.8754,26.8108,26.8385,2207228.0
2017-01-05 10:50:00,29.05,29.09,29.04,29.08,1505880.0,26.8385,26.8754,26.8292,26.8662,1505880.0
2017-01-05 11:00:00,29.08,29.1,29.01,29.02,1923636.0,26.8662,26.8847,26.8015,26.8108,1923636.0
2017-01-05 11:10:00,29.02,29.05,29.0,29.04,1853928.0,26.8108,26.8385,26.7923,26.8292,1853928.0
2017-01-05 11:20:00,29.05,29.06,29.01,29.01,1307424.0,26.8385,26.8477,26.8015,26.8015,1307424.0
2017-01-05 11:30:00,29.01,29.04,29.0,29.03,1129464.0,26.8015,26.8292,26.7923,26.82,1129464.0
2017-01-05 11:40:00,29.03,29.04,28.99,29.04,2378892.0,26.82,26.8292,26.783,26.8292,2378892.0
2017-01-05 11:50:00,29.04,29.08,29.03,29.07,2415224.0,26.8292,26.8662,26.82,26.8569,2415224.0
2017-01-05 12:00:00,29.07,29.1,29.05,29.09,1836376.0,26.8569,26.8847,26.8385,26.8754,1836376.0
2017-01-05 12:10:00,29.08,29.14,29.07,29.14,2419456.0,26.8662,26.9216,26.8569,26.9216,2419456.0
2017-01-05 12:20:00,29.14,29.15,29.1,29.13,1853644.0,26.9216,26.9309,26.8847,26.9124,1853644.0
2017-01-05 12:30:00,29.13,29.17,29.11,29.16,2179512.0,26.9124,26.9493,26.8939,26.9401,2179512.0
2017-01-05 12:40:00,29.16,29.19,29.16,29.19,2091092.0,26.9401,26.9678,26.9401,26.9678,2091092.0
2017-01-05 12:50:00,29.19,29.21,29.17,29.17,1960192.0,26.9678,26.9863,26.9493,26.9493,1960192.0
2017-01-05 13:00:00,29.17,29.18,29.12,29.13,1197936.0,26.9493,26.9586,26.9031,26.9124,1197936.0
2017-01-05 13:10:00,29.13,29.14,29.11,29.12,1178892.0,26.9124,26.9216,26.8939,26.9031,1178892.0
2017-01-05 13:20:00,29.12,29.14,29.09,29.1,1216096.0,26.9031,26.9216,26.8754,26.8847,1216096.0
2017-01-05 13:30:00,29.1,29.11,29.09,29.11,864768.0,26.8847,26.8939,26.8754,26.8939,864768.0
2017-01-05 13:40:00,29.11,29.14,29.11,29.13,760220.0,26.8939,26.9216,26.8939,26.9124,760220.0
2017-01-05 13:50:00,29.13,29.14,29.12,29.12,541144.0,26.9124,26.9216,26.9031,26.9031,541144.0
2017-01-05 14:00:00,29.12,29.14,29.12,29.13,746904.0,26.9031,26.9216,26.9031,26.9124,746904.0
2017-01-05 14:10:00,29.13,29.16,29.11,29.12,909180.0,26.9124,26.9401,26.8939,26.9031,909180.0
2017-01-05 14:20:00,29.12,29.13,29.11,29.12,865108.0,26.9031,26.9124,26.8939,26.9031,865108.0
2017-01-05 14:30:00,29.12,29.12,29.09,29.1,905980.0,26.9031,26.9031,26.8754,26.8847,905980.0
2017-01-05 14:40:00,29.1,29.1,29.09,29.09,640716.0,26.8847,26.8847,26.8754,26.8754,640716.0
2017-01-05 14:50:00,29.1,29.1,29.08,29.08,939200.0,26.8847,26.8847,26.8662,26.8662,939200.0
2017-01-05 15:00:00,29.08,29.1,29.07,29.09,824372.0,26.8662,26.8847,26.8569,26.8754,824372.0
2017-01-05 15:10:00,29.09,29.14,29.08,29.12,1415268.0,26.8754,26.9216,26.8662,26.9031,1415268.0
2017-01-05 15:20:00,29.12,29.17,29.1,29.16,1272700.0,26.9031,26.9493,26.8847,26.9401,1272700.0
2017-01-05 15:30:00,29.17,29.18,29.15,29.18,2307004.0,26.9493,26.9586,26.9309,26.9586,2307004.0
2017-01-05 15:40:00,29.18,29.18,29.16,29.18,2167456.0,26.9586,26.9586,26.9401,26.9586,2167456.0
2017-01-05 15:50:00,29.18,29.19,29.15,29.15,4984840.0,26.9586,26.9678,26.9309,26.9309,4984840.0
2017-01-06 09:30:00,29.2,29.34,29.12,29.32,11168116.0,26.977,27.1064,26.9031,27.0879,11168116.0
2017-01-06 09:40:00,29.32,29.38,29.27,29.3,8630540.0,27.0879,27.1433,27.0417,27.0694,8630540.0
2017-01-06 09:50:00,29.31,29.43,29.3,29.42,6752664.0,27.0787,27.1895,27.0694,27.1803,6752664.0
2017-01-06 10:00:00,29.42,29.45,29.39,29.43,5015960.0,27.1803,27.208,27.1526,27.1895,5015960.0
2017-01-06 10:10:00,29.43,29.43,29.38,29.4,3087592.0,27.1895,27.1895,27.1433,27.1618,3087592.0
2017-01-06 10:20:00,29.4,29.4,29.36,29.38,2450864.0,27.1618,27.1618,27.1249,27.1433,2450864.0
2017-01-06 10:30:00,29.39,29.4,29.35,29.36,1791628.0,27.1526,27.1618,27.1156,27.1249,1791628.0
2017-01-06 10:40:00,29.36,29.43,29.36,29.43,3148368.0,27.1249,27.1895,27.1249,27.1895,3148368.0
2017-01-06 10:50:00,29.43,29.45,29.4,29.41,2746528.0,27.1895,27.208,27.1618,27.1711,2746528.0
2017-01-06 11:00:00,29.41,29.42,29.38,29.4,1703988.0,27.1711,27.1803,27.1433,27.1618,1703988.0
2017-01-06 11:10:00,29.4,29.46,29.39,29.44,2323888.0,27.1618,27.2173,27.1526,27.1988,2323888.0
2017-01-06 11:20:00,29.44,29.49,29.44,29.47,2140408.0,27.1988,27.245,27.1988,27.2265,2140408.0
2017-01-06 11:30:00,29.47,29.48,29.44,29.46,1681872.0,27.2265,27.2357,27.1988,27.2173,1681872.0
2017-01-06 11:40:00,29.46,29.48,29.45,29.48,1927164.0,27.2173,27.2357,27.208,27.2357,1927164.0
2017-01-06 11:50:00,29.48,29.49,29.46,29.48,1665792.0,27.2357,27.245,27.2173,27.2357,1665792.0
2017-01-06 12:00:00,29.48,29.49,29.47,29.48,1308960.0,27.2357,27.245,27.2265,27.2357,1308960.0
2017-01-06 12:10:00,29.48,29.5,29.47,29.49,1557960.0,27.2357,27.2542,27.2265,27.245,1557960.0
2017-01-06 12:20:00,29.5,29.54,29.49,29.53,5922028.0,27.2542,27.2912,27.245,27.2819,5922028.0
2017-01-06 12:30:00,29.53,29.53,29.47,29.48,2459676.0,27.2819,27.2819,27.2265,27.2357,2459676.0
2017-01-06 12:40:00,29.48,29.5,29.45,29.48,1642636.0,27.2357,27.2542,27.208,27.2357,1642636.0
2017-01-06 12:50:00,29.48,29.48,29.46,29.48,1379944.0,27.2357,27.2357,27.2173,27.2357,1379944.0
2017-01-06 13:00:00,29.48,29.48,29.44,29.45,1865328.0,27.2357,27.2357,27.1988,27.208,1865328.0
2017-01-06 13:10:00,29.45,29.46,29.45,29.45,1059084.0,27.208,27.2173,27.208,27.208,1059084.0
2017-01-06 13:20:00,29.45,29.46,29.41,29.43,1688000.0,27.208,27.2173,27.1711,27.1895,1688000.0
2017-01-06 13:30:00,29.43,29.48,29.43,29.48,1182320.0,27.1895,27.2357,27.1895,27.2357,1182320.0
2017-01-06 13:40:00,29.48,29.49,29.47,29.49,1352340.0,27.2357,27.245,27.2265,27.245,1352340.0
2017-01-06 13:50:00,29.48,29.49,29.45,29.46,1094628.0,27.2357,27.245,27.208,27.2173,1094628.0
2017-01-06 14:00:00,29.46,29.5,29.46,29.5,1899188.0,27.2173,27.2542,27.2173,27.2542,1899188.0
2017-01-06 14:10:00,29.5,29.54,29.5,29.52,2927904.0,27.2542,27.2912,27.2542,27.2727,2927904.0
2017-01-06 14:20:00,29.52,29.54,29.48,29.51,2603380.0,27.2727,27.2912,27.2357,27.2634,2603380.0
2017-01-06 14:30:00,29.51,29.54,29.5,29.53,1813608.0,27.2634,27.2912,27.2542,27.2819,1813608.0
2017-01-06 14:40:00,29.53,29.54,29.5,29.51,2143436.0,27.2819,27.2912,27.2542,27.2634,2143436.0
2017-01-06 14:50:00,29.51,29.53,29.49,29.49,1593000.0,27.2634,27.2819,27.245,27.245,1593000.0
2017-01-06 15:00:00,29.49,29.52,29.48,29.51,1899772.0,27.245,27.2727,27.2357,27.2634,1899772.0
2017-01-06 15:10:00,29.51,29.52,29.5,29.5,2261264.0,27.2634,27.2727,27.2542,27.2542,2261264.0
2017-01-06 15:20:00,29.5,29.52,29.49,29.5,1450812.0,27.2542,27.2727,27.245,27.2542,1450812.0
2017-01-06 15:30:00,29.5,29.5,29.47,29.48,2470500.0,27.2542,27.2542,27.2265,27.2357,2470500.0
2017-01-06 15:40:00,29.48,29.5,29.48,29.5,2539924.0,27.2357,27.2542,27.2357,27.2542,2539924.0
2017-01-06 15:50:00,29.5,29.51,29.45,29.48,5839648.0,27.2542,27.2634,27.208,27.2357,5839648.0
2017-01-09 09:30:00,29.49,29.75,29.49,29.74,15187468.0,27.245,27.4852,27.245,27.4759,15187468.0
2017-01-09 09:40:00,29.74,29.8,29.7,29.78,9588256.0,27.4759,27.5314,27.439,27.5129,9588256.0
2017-01-09 09:50:00,29.78,29.83,29.75,29.76,7124548.0,27.5129,27.5591,27.4852,27.4944,7124548.0
2017-01-09 10:00:00,29.76,29.82,29.71,29.72,3936108.0,27.4944,27.5498,27.4482,27.4575,3936108.0
2017-01-09 10:10:00,29.72,29.77,29.69,29.75,4172492.0,27.4575,27.5037,27.4297,27.4852,4172492.0
2017-01-09 10:20:00,29.75,29.82,29.74,29.77,4615840.0,27.4852,27.5498,27.4759,27.5037,4615840.0
2017-01-09 10:30:00,29.77,29.79,29.73,29.76,2237452.0,27.5037,27.5221,27.4667,27.4944,2237452.0
2017-01-09 10:40:00,29.76,29.79,29.74,29.78,1879668.0,27.4944,27.5221,27.4759,27.5129,1879668.0
2017-01-09 10:50:00,29.78,29.8,29.75,29.79,2317696.0,27.5129,27.5314,27.4852,27.5221,2317696.0
2017-01-09 11:00:00,29.79,29.81,29.77,29.8,2362952.0,27.5221,27.5406,27.5037,27.5314,2362952.0
2017-01-09 11:10:00,29.8,29.83,29.79,29.82,2572664.0,27.5314,27.5591,27.5221,27.5498,2572664.0
2017-01-09 11:20:00,29.82,29.86,29.8,29.8,3195744.0,27.5498,27.5868,27.5314,27.5314,3195744.0
2017-01-09 11:30:00,29.81,29.81,29.75,29.76,1960492.0,27.5406,27.5406,27.4852,27.4944,1960492.0
2017-01-09 11:40:00,29.76,29.78,29.74,29.77,2268736.0,27.4944,27.5129,27.4759,27.5037,2268736.0
2017-01-09 11:50:00,29.77,29.77,29.73,29.75,1430328.0,27.5037,27.5037,27.4667,27.4852,1430328.0
2017-01-09 12:00:00,29.74,29.78,29.73,29.75,1644192.0,27.4759,27.5129,27.4667,27.4852,1644192.0
2017-01-09 12:10:00,29.76,29.76,29.71,29.74,2245928.0,27.4944,27.4944,27.4482,27.4759,2245928.0
2017-01-09 12:20:00,29.74,29.78,29.73,29.77,2161108.0,27.4759,27.5129,27.4667,27.5037,2161108.0
2017-01-09 12:30:00,29.77,29.78,29.74,29.75,1573540.0,27.5037,27.5129,27.4759,27.4852,1573540.0
2017-01-09 12:40:00,29.75,29.78,29.75,29.78,1107168.0,27.4852,27.5129,27.4852,27.5129,1107168.0
2017-01-09 12:50:00,29.78,29.8,29.77,29.8,1422848.0,27.5129,27.5314,27.5037,27.5314,1422848.0
2017-01-09 13:00:00,29.8,29.81,29.78,29.78,1216512.0,27.5314,27.5406,27.5129,27.5129,1216512.0
2017-01-09 13:10:00,29.78,29.8,29.77,29.8,1135612.0,27.5129,27.5314,27.5037,27.5314,1135612.0
2017-01-09 13:20:00,29.8,29.8,29.76,29.76,1124588.0,27.5314,27.5314,27.4944,27.4944,1124588.0
2017-01-09 13:30:00,29.76,29.77,29.75,29.76,1054216.0,27.4944,27.5037,27.4852,27.4944,1054216.0
2017-01-09 13:40:00,29.76,29.78,29.76,29.77,1115556.0,27.4944,27.5129,27.4944,27.5037,1115556.0
2017-01-09 13:50:00,29.78,29.78,29.75,29.76,1058240.0,27.5129,27.5129,27.4852,27.4944,1058240.0
2017-01-09 14:00:00,29.76,29.77,29.72,29.72,1173720.0,27.4944,27.5037,27.4575,27.4575,1173720.0
2017-01-09 14:10:00,29.72,29.73,29.7,29.73,1924532.0,27.4575,27.4667,27.439,27.4667,1924532.0
2017-01-09 14:20:00,29.72,29.73,29.72,29.73,1233392.0,27.4575,27.4667,27.4575,27.4667,1233392.0
2017-01-09 14:30:00,29.73,29.73,29.68,29.71,1705124.0,27.4667,27.4667,27.4205,27.4482,1705124.0
2017-01-09 14:40:00,29.71,29.73,29.71,29.72,1508316.0,27.4482,27.4667,27.4482,27.4575,1508316.0
2017-01-09 14:50:00,29.72,29.77,29.72,29.77,2575840.0,27.4575,27.5037,27.4575,27.5037,2575840.0
2017-01-09 15:00:00,29.77,29.79,29.77,29.78,1809780.0,27.5037,27.5221,27.5037,27.5129,1809780.0
2017-01-09 15:10:00,29.78,29.8,29.77,29.8,1993316.0,27.5129,27.5314,27.5037,27.5314,1993316.0
2017-01-09 15:20:00,29.8,29.82,29.79,29.82,2474904.0,27.5314,27.5498,27.5221,27.5498,2474904.0
2017-01-09 15:30:00,29.82,29.85,29.8,29.82,2812788.0,27.5498,27.5776,27.5314,27.5498,2812788.0
2017-01-09 15:40:00,29.81,29.82,29.76,29.77,2770052.0,27.5406,27.5498,27.4944,27.5037,2770052.0
2017-01-09 15:50:00,29.78,29.79,29.74,29.75,5442456.0,27.5129,27.5221,27.4759,27.4852,5442456.0
2017-01-10 09:30:00,29.69,29.74,29.63,29.68,8819468.0,27.4297,27.4759,27.3743,27.4205,8819468.0
2017-01-10 09:40:00,29.68,29.7,29.58,29.67,4397012.0,27.4205,27.439,27.3281,27.4113,4397012.0
2017-01-10 09:50:00,29.67,29.72,29.6,29.69,3491208.0,27.4113,27.4575,27.3466,27.4297,3491208.0
2017-01-10 10:00:00,29.7,29.74,29.67,29.67,2777744.0,27.439,27.4759,27.4113,27.4113,2777744.0
2017-01-10 10:10:00,29.67,29.74,29.66,29.67,4366920.0,27.4113,27.4759,27.402,27.4113,4366920.0
2017-01-10 10:20:00,29.67,29.69,29.65,29.66,2051700.0,27.4113,27.4297,27.3928,27.402,2051700.0
2017-01-10 10:30:00,29.66,29.73,29.63,29.7,2618548.0,27.402,27.4667,27.3743,27.439,2618548.0
2017-01-10 10:40:00,29.7,29.72,29.67,29.7,1519844.0,27.439,27.4575,27.4113,27.439,1519844.0
2017-01-10 10:50:00,29.7,29.72,29.68,29.68,1410604.0,27.439,27.4575,27.4205,27.4205,1410604.0
2017-01-10 11:00:00,29.68,29.75,29.68,29.75,2569832.0,27.4205,27.4852,27.4205,27.4852,2569832.0
2017-01-10 11:10:00,29.75,29.77,29.74,29.77,2828148.0,27.4852,27.5037,27.4759,27.5037,2828148.0
2017-01-10 11:20:00,29.77,29.82,29.77,29.81,2307408.0,27.5037,27.5498,27.5037,27.5406,2307408.0
2017-01-10 11:30:00,29.81,29.84,29.79,29.83,2328836.0,27.5406,27.5683,27.5221,27.5591,2328836.0
2017-01-10 11:40:00,29.84,29.85,29.8,29.82,1527496.0,27.5683,27.5776,27.5314,27.5498,1527496.0
2017-01-10 11:50:00,29.82,29.84,29.79,29.79,1320620.0,27.5498,27.5683,27.5221,27.5221,1320620.0
2017-01-10 12:00:00,29.79,29.82,29.79,29.81,1298376.0,27.5221,27.5498,27.5221,27.5406,1298376.0
2017-01-10 12:10:00,29.81,29.83,29.8,29.82,1241360.0,27.5406,27.5591,27.5314,27.5498,1241360.0
2017-01-10 12:20:00,29.81,29.82,29.8,29.82,842172.0,27.5406,27.5498,27.5314,27.5498,842172.0
2017-01-10 12:30:00,29.82,29.82,29.81,29.82,805044.0,27.5498,27.5498,27.5406,27.5498,805044.0
2017-01-10 12:40:00,29.82,29.82,29.78,29.78,820232.0,27.5498,27.5498,27.5129,27.5129,820232.0
2017-01-10 12:50:00,29.78,29.79,29.77,29.78,1217648.0,27.5129,27.5221,27.5037,27.5129,1217648.0
2017-01-10 13:00:00,29.78,29.79,29.75,29.77,1389232.0,27.5129,27.5221,27.4852,27.5037,1389232.0
2017-01-10 13:10:00,29.76,29.79,29.76,29.79,777652.0,27.4944,27.5221,27.4944,27.5221,777652.0
2017-01-10 13:20:00,29.78,29.8,29.77,29.77,1088172.0,27.5129,27.5314,27.5037,27.5037,1088172.0
2017-01-10 13:30:00,29.77,29.8,29.76,29.79,1568576.0,27.5037,27.5314,27.4944,27.5221,1568576.0
2017-01-10 13:40:00,29.79,29.79,29.75,29.76,1176400.0,27.5221,27.5221,27.4852,27.4944,1176400.0
2017-01-10 13:50:00,29.76,29.76,29.7,29.71,1794896.0,27.4944,27.4944,27.439,27.4482,1794896.0
2017-01-10 14:00:00,29.71,29.72,29.69,29.71,1474800.0,27.4482,27.4575,27.4297,27.4482,1474800.0
2017-01-10 14:10:00,29.71,29.76,29.71,29.75,1279096.0,27.4482,27.4944,27.4482,27.4852,1279096.0
2017-01-10 14:20:00,29.75,29.78,29.75,29.76,1273724.0,27.4852,27.5129,27.4852,27.4944,1273724.0
2017-01-10 14:30:00,29.76,29.79,29.75,29.78,1295648.0,27.4944,27.5221,27.4852,27.5129,1295648.0
2017-01-10 14:40:00,29.78,29.8,29.77,29.78,1413908.0,27.5129,27.5314,27.5037,27.5129,1413908.0
2017-01-10 14:50:00,29.78,29.78,29.75,29.77,1068260.0,27.5129,27.5129,27.4852,27.5037,1068260.0
2017-01-10 15:00:00,29.77,29.77,29.76,29.77,835252.0,27.5037,27.5037,27.4944,27.5037,835252.0
2017-01-10 15:10:00,29.77,29.77,29.75,29.76,774748.0,27.5037,27.5037,27.4852,27.4944,774748.0
2017-01-10 15:20:00,29.75,29.77,29.73,29.75,1203516.0,27.4852,27.5037,27.4667,27.4852,1203516.0
2017-01-10 15:30:00,29.75,29.8,29.75,29.8,2319588.0,27.4852,27.5314,27.4852,27.5314,2319588.0
2017-01-10 15:40:00,29.8,29.81,29.77,29.77,2148484.0,27.5314,27.5406,27.5037,27.5037,2148484.0
2017-01-10 15:50:00,29.77,29.8,29.77,29.78,4232636.0,27.5037,27.5314,27.5037,27.5129,4232636.0
2017-01-11 09:30:00,29.68,29.84,29.66,29.81,8284072.0,27.4205,27.5683,27.402,27.5406,8284072.0
2017-01-11 09:40:00,29.81,29.81,29.71,29.73,3554260.0,27.5406,27.5406,27.4482,27.4667,3554260.0
2017-01-11 09:50:00,29.73,29.8,29.71,29.79,2784868.0,27.4667,27.5314,27.4482,27.5221,2784868.0
2017-01-11 10:00:00,29.79,29.79,29.74,29.75,2475656.0,27.5221,27.5221,27.4759,27.4852,2475656.0
2017-01-11 10:10:00,29.75,29.77,29.72,29.74,1531344.0,27.4852,27.5037,27.4575,27.4759,1531344.0
2017-01-11 10:20:00,29.75,29.75,29.71,29.75,1638868.0,27.4852,27.4852,27.4482,27.4852,1638868.0
2017-01-11 10:30:00,29.75,29.78,29.74,29.77,1771868.0,27.4852,27.5129,27.4759,27.5037,1771868.0
2017-01-11 10:40:00,29.77,29.78,29.75,29.75,1267312.0,27.5037,27.5129,27.4852,27.4852,1267312.0
2017-01-11 10:50:00,29.76,29.77,29.73,29.74,1389020.0,27.4944,27.5037,27.4667,27.4759,1389020.0
2017-01-11 11:00:00,29.74,29.77,29.74,29.76,1081732.0,27.4759,27.5037,27.4759,27.4944,1081732.0
2017-01-11 11:10:00,29.76,29.78,29.75,29.77,1408740.0,27.4944,27.5129,27.4852,27.5037,1408740.0
2017-01-11 11:20:00,29.77,29.79,29.69,29.71,2805000.0,27.5037,27.5221,27.4297,27.4482,2805000.0
2017-01-11 11:30:00,29.71,29.72,29.65,29.71,2964680.0,27.4482,27.4575,27.3928,27.4482,2964680.0
2017-01-11 11:40:00,29.71,29.75,29.68,29.74,1741020.0,27.4482,27.4852,27.4205,27.4759,1741020.0
2017-01-11 11:50:00,29.74,29.77,29.73,29.77,1768088.0,27.4759,27.5037,27.4667,27.5037,1768088.0
2017-01-11 12:00:00,29.77,29.77,29.66,29.76,1703152.0,27.5037,27.5037,27.402,27.4944,1703152.0
2017-01-11 12:10:00,29.76,29.77,29.72,29.73,1741672.0,27.4944,27.5037,27.4575,27.4667,1741672.0
2017-01-11 12:20:00,29.73,29.75,29.68,29.74,1960336.0,27.4667,27.4852,27.4205,27.4759,1960336.0
2017-01-11 12:30:00,29.75,29.75,29.71,29.74,999520.0,27.4852,27.4852,27.4482,27.4759,999520.0
2017-01-11 12:40:00,29.74,29.74,29.69,29.7,1344984.0,27.4759,27.4759,27.4297,27.439,1344984.0
2017-01-11 12:50:00,29.7,29.74,29.7,29.74,1317360.0,27.439,27.4759,27.439,27.4759,1317360.0
2017-01-11 13:00:00,29.74,29.74,29.71,29.71,1028544.0,27.4759,27.4759,27.4482,27.4482,1028544.0
2017-01-11 13:10:00,29.71,29.71,29.65,29.67,2260368.0,27.4482,27.4482,27.3928,27.4113,2260368.0
2017-01-11 13:20:00,29.67,29.71,29.66,29.67,1502720.0,27.4113,27.4482,27.402,27.4113,1502720.0
2017-01-11 13:30:00,29.67,29.73,29.65,29.73,1976684.0,27.4113,27.4667,27.3928,27.4667,1976684.0
2017-01-11 13:40:00,29.73,29.74,29.7,29.7,1085788.0,27.4667,27.4759,27.439,27.439,1085788.0
2017-01-11 13:50:00,29.7,29.75,29.7,29.73,1524608.0,27.439,27.4852,27.439,27.4667,1524608.0
2017-01-11 14:00:00,29.73,29.76,29.73,29.75,1504124.0,27.4667,27.4944,27.4667,27.4852,1504124.0
2017-01-11 14:10:00,29.75,29.79,29.74,29.79,1747384.0,27.4852,27.5221,27.4759,27.5221,1747384.0
2017-01-11 14:20:00,29.79,29.82,29.77,29.81,2783612.0,27.5221,27.5498,27.5037,27.5406,2783612.0
2017-01-11 14:30:00,29.81,29.93,29.81,29.93,5329340.0,27.5406,27.6515,27.5406,27.6515,5329340.0
2017-01-11 14:40:00,29.93,29.93,29.88,29.89,2919388.0,27.6515,27.6515,27.6053,27.6145,2919388.0
2017-01-11 14:50:00,29.89,29.96,29.89,29.96,4088212.0,27.6145,27.6792,27.6145,27.6792,4088212.0
2017-01-11 15:00:00,29.96,29.97,29.91,29.92,4182108.0,27.6792,27.6884,27.633,27.6422,4182108.0
2017-01-11 15:10:00,29.92,29.98,29.91,29.98,2428408.0,27.6422,27.6977,27.633,27.6977,2428408.0
2017-01-11 15:20:00,29.98,29.98,29.95,29.96,2599240.0,27.6977,27.6977,27.67,27.6792,2599240.0
2017-01-11 15:30:00,29.96,29.97,29.96,29.97,2371656.0,27.6792,27.6884,27.6792,27.6884,2371656.0
2017-01-11 15:40:00,29.97,29.97,29.93,29.94,2606144.0,27.6884,27.6884,27.6515,27.6607,2606144.0
2017-01-11 15:50:00,29.94,29.96,29.91,29.93,4834116.0,27.6607,27.6792,27.633,27.6515,4834116.0
2017-01-12 09:30:00,29.71,29.8,29.7,29.72,11415944.0,27.4482,27.5314,27.439,27.4575,11415944.0
2017-01-12 09:40:00,29.72,29.77,29.68,29.7,5461924.0,27.4575,27.5037,27.4205,27.439,5461924.0
2017-01-12 09:50:00,29.7,29.74,29.66,29.71,4078032.0,27.439,27.4759,27.402,27.4482,4078032.0
2017-01-12 10:00:00,29.71,29.75,29.61,29.66,5227760.0,27.4482,27.4852,27.3558,27.402,5227760.0
2017-01-12 10:10:00,29.66,29.66,29.59,29.59,4256928.0,27.402,27.402,27.3374,27.3374,4256928.0
2017-01-12 10:20:00,29.59,29.72,29.58,29.69,4030100.0,27.3374,27.4575,27.3281,27.4297,4030100.0
2017-01-12 10:30:00,29.7,29.71,29.62,29.62,2041848.0,27.439,27.4482,27.3651,27.3651,2041848.0
2017-01-12 10:40:00,29.63,29.68,29.61,29.66,1952976.0,27.3743,27.4205,27.3558,27.402,1952976.0
2017-01-12 10:50:00,29.66,29.66,29.59,29.59,2040848.0,27.402,27.402,27.3374,27.3374,2040848.0
2017-01-12 11:00:00,29.59,29.62,29.56,29.6,3039524.0,27.3374,27.3651,27.3096,27.3466,3039524.0
2017-01-12 11:10:00,29.6,29.61,29.55,29.56,2051092.0,27.3466,27.3558,27.3004,27.3096,2051092.0
2017-01-12 11:20:00,29.56,29.66,29.56,29.64,2508928.0,27.3096,27.402,27.3096,27.3836,2508928.0
2017-01-12 11:30:00,29.64,29.66,29.61,29.63,1459816.0,27.3836,27.402,27.3558,27.3743,1459816.0
2017-01-12 11:40:00,29.63,29.7,29.61,29.68,1749760.0,27.3743,27.439,27.3558,27.4205,1749760.0
2017-01-12 11:50:00,29.67,29.68,29.64,29.66,1092632.0,27.4113,27.4205,27.3836,27.402,1092632.0
2017-01-12 12:00:00,29.67,29.68,29.66,29.66,1281632.0,27.4113,27.4205,27.402,27.402,1281632.0
2017-01-12 12:10:00,29.66,29.71,29.65,29.7,1467472.0,27.402,27.4482,27.3928,27.439,1467472.0
2017-01-12 12:20:00,29.7,29.71,29.66,29.69,1706416.0,27.439,27.4482,27.402,27.4297,1706416.0
2017-01-12 12:30:00,29.69,29.73,29.68,29.72,1230436.0,27.4297,27.4667,27.4205,27.4575,1230436.0
2017-01-12 12:40:00,29.71,29.74,29.69,29.73,1378440.0,27.4482,27.4759,27.4297,27.4667,1378440.0
2017-01-12 12:50:00,29.73,29.75,29.72,29.74,1472232.0,27.4667,27.4852,27.4575,27.4759,1472232.0
2017-01-12 13:00:00,29.74,29.76,29.71,29.74,1717604.0,27.4759,27.4944,27.4482,27.4759,1717604.0
2017-01-12 13:10:00,29.74,29.78,29.74,29.76,1592260.0,27.4759,27.5129,27.4759,27.4944,1592260.0
2017-01-12 13:20:00,29.76,29.76,29.7,29.73,1077784.0,27.4944,27.4944,27.439,27.4667,1077784.0
2017-01-12 13:30:00,29.73,29.74,29.72,29.74,930296.0,27.4667,27.4759,27.4575,27.4759,930296.0
2017-01-12 13:40:00,29.74,29.76,29.72,29.75,1782888.0,27.4759,27.4944,27.4575,27.4852,1782888.0
2017-01-12 13:50:00,29.75,29.75,29.71,29.73,1076216.0,27.4852,27.4852,27.4482,27.4667,1076216.0
2017-01-12 14:00:00,29.73,29.74,29.7,29.72,1065004.0,27.4667,27.4759,27.439,27.4575,1065004.0
2017-01-12 14:10:00,29.72,29.75,29.71,29.72,1460940.0,27.4575,27.4852,27.4482,27.4575,1460940.0
2017-01-12 14:20:00,29.72,29.73,29.7,29.73,990308.0,27.4575,27.4667,27.439,27.4667,990308.0
2017-01-12 14:30:00,29.73,29.76,29.72,29.73,1779768.0,27.4667,27.4944,27.4575,27.4667,1779768.0
2017-01-12 14:40:00,29.73,29.74,29.71,29.72,1322016.0,27.4667,27.4759,27.4482,27.4575,1322016.0
2017-01-12 14:50:00,29.72,29.75,29.72,29.75,921876.0,27.4575,27.4852,27.4575,27.4852,921876.0
2017-01-12 15:00:00,29.75,29.75,29.7,29.7,1666528.0,27.4852,27.4852,27.439,27.439,1666528.0
2017-01-12 15:10:00,29.7,29.71,29.69,29.71,1185584.0,27.439,27.4482,27.4297,27.4482,1185584.0
2017-01-12 15:20:00,29.71,29.75,29.71,29.75,1216256.0,27.4482,27.4852,27.4482,27.4852,1216256.0
2017-01-12 15:30:00,29.75,29.77,29.74,29.76,1813116.0,27.4852,27.5037,27.4759,27.4944,1813116.0
2017-01-12 15:40:00,29.76,29.77,29.73,29.74,2290316.0,27.4944,27.5037,27.4667,27.4759,2290316.0
2017-01-12 15:50:00,29.74,29.83,29.74,29.81,7199360.0,27.4759,27.5591,27.4759,27.5406,7199360.0
2017-01-13 09:30:00,29.78,29.91,29.78,29.84,7980440.0,27.5129,27.633,27.5129,27.5683,7980440.0
2017-01-13 09:40:00,29.84,29.87,29.8,29.87,5068900.0,27.5683,27.596,27.5314,27.596,5068900.0
2017-01-13 09:50:00,29.87,29.9,29.78,29.81,3849012.0,27.596,27.6238,27.5129,27.5406,3849012.0
2017-01-13 10:00:00,29.81,29.81,29.76,29.8,2437756.0,27.5406,27.5406,27.4944,27.5314,2437756.0
2017-01-13 10:10:00,29.8,29.84,29.8,29.8,2408504.0,27.5314,27.5683,27.5314,27.5314,2408504.0
2017-01-13 10:20:00,29.8,29.82,29.78,29.78,1597060.0,27.5314,27.5498,27.5129,27.5129,1597060.0
2017-01-13 10:30:00,29.78,29.79,29.74,29.74,2398272.0,27.5129,27.5221,27.4759,27.4759,2398272.0
2017-01-13 10:40:00,29.75,29.75,29.72,29.73,2474168.0,27.4852,27.4852,27.4575,27.4667,2474168.0
2017-01-13 10:50:00,29.73,29.76,29.73,29.75,1889368.0,27.4667,27.4944,27.4667,27.4852,1889368.0
2017-01-13 11:00:00,29.75,29.75,29.72,29.75,1744380.0,27.4852,27.4852,27.4575,27.4852,1744380.0
2017-01-13 11:10:00,29.75,29.75,29.73,29.75,1177732.0,27.4852,27.4852,27.4667,27.4852,1177732.0
2017-01-13 11:20:00,29.75,29.78,29.75,29.77,1898648.0,27.4852,27.5129,27.4852,27.5037,1898648.0
2017-01-13 11:30:00,29.77,29.78,29.76,29.78,1272012.0,27.5037,27.5129,27.4944,27.5129,1272012.0
2017-01-13 11:40:00,29.77,29.79,29.77,29.78,1757324.0,27.5037,27.5221,27.5037,27.5129,1757324.0
2017-01-13 11:50:00,29.78,29.79,29.77,29.78,1346244.0,27.5129,27.5221,27.5037,27.5129,1346244.0
2017-01-13 12:00:00,29.78,29.78,29.74,29.75,1559640.0,27.5129,27.5129,27.4759,27.4852,1559640.0
2017-01-13 12:10:00,29.75,29.75,29.71,29.74,1451316.0,27.4852,27.4852,27.4482,27.4759,1451316.0
2017-01-13 12:20:00,29.74,29.75,29.71,29.73,1877364.0,27.4759,27.4852,27.4482,27.4667,1877364.0
2017-01-13 12:30:00,29.73,29.78,29.73,29.77,1397704.0,27.4667,27.5129,27.4667,27.5037,1397704.0
2017-01-13 12:40:00,29.77,29.78,29.75,29.75,1335884.0,27.5037,27.5129,27.4852,27.4852,1335884.0
2017-01-13 12:50:00,29.75,29.79,29.75,29.78,1014228.0,27.4852,27.5221,27.4852,27.5129,1014228.0
2017-01-13 13:00:00,29.78,29.79,29.77,29.79,967120.0,27.5129,27.5221,27.5037,27.5221,967120.0
2017-01-13 13:10:00,29.79,29.8,29.76,29.79,1366688.0,27.5221,27.5314,27.4944,27.5221,1366688.0
2017-01-13 13:20:00,29.79,29.79,29.76,29.77,969104.0,27.5221,27.5221,27.4944,27.5037,969104.0
2017-01-13 13:30:00,29.77,29.78,29.76,29.77,735592.0,27.5037,27.5129,27.4944,27.5037,735592.0
2017-01-13 13:40:00,29.77,29.78,29.76,29.77,801732.0,27.5037,27.5129,27.4944,27.5037,801732.0
2017-01-13 13:50:00,29.77,29.78,29.75,29.75,1450912.0,27.5037,27.5129,27.4852,27.4852,1450912.0
2017-01-13 14:00:00,29.75,29.77,29.74,29.75,1044524.0,27.4852,27.5037,27.4759,27.4852,1044524.0
2017-01-13 14:10:00,29.75,29.75,29.73,29.74,1122376.0,27.4852,27.4852,27.4667,27.4759,1122376.0
2017-01-13 14:20:00,29.74,29.75,29.71,29.71,2034904.0,27.4759,27.4852,27.4482,27.4482,2034904.0
2017-01-13 14:30:00,29.71,29.73,29.71,29.71,1039732.0,27.4482,27.4667,27.4482,27.4482,1039732.0
2017-01-13 14:40:00,29.71,29.73,29.71,29.72,1570780.0,27.4482,27.4667,27.4482,27.4575,1570780.0
2017-01-13 14:50:00,29.73,29.8,29.71,29.76,2380764.0,27.4667,27.5314,27.4482,27.4944,2380764.0
2017-01-13 15:00:00,29.76,29.76,29.73,29.73,1223708.0,27.4944,27.4944,27.4667,27.4667,1223708.0
2017-01-13 15:10:00,29.73,29.74,29.72,29.73,2084172.0,27.4667,27.4759,27.4575,27.4667,2084172.0
2017-01-13 15:20:00,29.73,29.74,29.71,29.73,1523888.0,27.4667,27.4759,27.4482,27.4667,1523888.0
2017-01-13 15:30:00,29.73,29.73,29.7,29.72,2466248.0,27.4667,27.4667,27.439,27.4575,2466248.0
2017-01-13 15:40:00,29.72,29.74,29.72,29.72,2526456.0,27.4575,27.4759,27.4575,27.4575,2526456.0
2017-01-13 15:50:00,29.72,29.76,29.72,29.76,9092604.0,27.4575,27.4944,27.4575,27.4944,9092604.0
2017-01-17 09:30:00,29.58,29.83,29.56,29.77,11347528.0,27.3281,27.5591,27.3096,27.5037,11347528.0
2017-01-17 09:40:00,29.77,29.91,29.77,29.9,7401352.0,27.5037,27.633,27.5037,27.6238,7401352.0
2017-01-17 09:50:00,29.89,29.95,29.84,29.9,5886500.0,27.6145,27.67,27.5683,27.6238,5886500.0
2017-01-17 10:00:00,29.9,29.94,29.89,29.92,3558416.0,27.6238,27.6607,27.6145,27.6422,3558416.0
2017-01-17 10:10:00,29.93,29.97,29.92,29.96,3850376.0,27.6515,27.6884,27.6422,27.6792,3850376.0
2017-01-17 10:20:00,29.96,29.98,29.95,29.98,3888976.0,27.6792,27.6977,27.67,27.6977,3888976.0
2017-01-17 10:30:00,29.98,29.99,29.95,29.96,3251364.0,27.6977,27.7069,27.67,27.6792,3251364.0
2017-01-17 10:40:00,29.95,29.99,29.95,29.98,2370256.0,27.67,27.7069,27.67,27.6977,2370256.0
2017-01-17 10:50:00,29.98,29.99,29.96,29.99,1567064.0,27.6977,27.7069,27.6792,27.7069,1567064.0
2017-01-17 11:00:00,29.99,30.0,29.95,29.95,2970292.0,27.7069,27.7161,27.67,27.67,2970292.0
2017-01-17 11:10:00,29.95,29.96,29.91,29.93,2340740.0,27.67,27.6792,27.633,27.6515,2340740.0
2017-01-17 11:20:00,29.93,29.99,29.91,29.99,2638548.0,27.6515,27.7069,27.633,27.7069,2638548.0
2017-01-17 11:30:00,29.99,30.04,29.97,30.04,8107748.0,27.7069,27.7531,27.6884,27.7531,8107748.0
2017-01-17 11:40:00,30.04,30.06,30.0,30.02,3741388.0,27.7531,27.7716,27.7161,27.7346,3741388.0
2017-01-17 11:50:00,30.02,30.04,30.01,30.02,1520288.0,27.7346,27.7531,27.7254,27.7346,1520288.0
2017-01-17 12:00:00,30.01,30.02,29.98,29.98,1951596.0,27.7254,27.7346,27.6977,27.6977,1951596.0
2017-01-17 12:10:00,29.98,29.98,29.96,29.98,1400516.0,27.6977,27.6977,27.6792,27.6977,1400516.0
2017-01-17 12:20:00,29.98,29.99,29.96,29.99,1981504.0,27.6977,27.7069,27.6792,27.7069,1981504.0
2017-01-17 12:30:00,29.99,30.0,29.96,29.97,1316088.0,27.7069,27.7161,27.6792,27.6884,1316088.0
2017-01-17 12:40:00,29.97,29.99,29.97,29.98,1294280.0,27.6884,27.7069,27.6884,27.6977,1294280.0
2017-01-17 12:50:00,29.98,29.98,29.94,29.96,1165636.0,27.6977,27.6977,27.6607,27.6792,1165636.0
2017-01-17 13:00:00,29.95,29.97,29.95,29.96,983588.0,27.67,27.6884,27.67,27.6792,983588.0
2017-01-17 13:10:00,29.97,30.0,29.96,30.0,1283916.0,27.6884,27.7161,27.6792,27.7161,1283916.0
2017-01-17 13:20:00,30.0,30.0,29.98,29.99,1090064.0,27.7161,27.7161,27.6977,27.7069,1090064.0
2017-01-17 13:30:00,30.0,30.01,29.99,30.0,2425384.0,27.7161,27.7254,27.7069,27.7161,2425384.0
2017-01-17 13:40:00,30.0,30.01,29.98,29.98,1324968.0,27.7161,27.7254,27.6977,27.6977,1324968.0
2017-01-17 13:50:00,29.98,29.99,29.97,29.99,1173380.0,27.6977,27.7069,27.6884,27.7069,1173380.0
2017-01-17 14:00:00,29.99,30.0,29.98,29.99,1537504.0,27.7069,27.7161,27.6977,27.7069,1537504.0
2017-01-17 14:10:00,29.99,30.0,29.98,29.99,1882500.0,27.7069,27.7161,27.6977,27.7069,1882500.0
2017-01-17 14:20:00,29.99,29.99,29.96,29.98,1823272.0,27.7069,27.7069,27.6792,27.6977,1823272.0
2017-01-17 14:30:00,29.97,29.98,29.9,29.93,2920016.0,27.6884,27.6977,27.6238,27.6515,2920016.0
2017-01-17 14:40:00,29.93,29.97,29.91,29.96,2806820.0,27.6515,27.6884,27.633,27.6792,2806820.0
2017-01-17 14:50:00,29.96,29.97,29.95,29.96,1946568.0,27.6792,27.6884,27.67,27.6792,1946568.0
2017-01-17 15:00:00,29.96,29.97,29.93,29.95,1415124.0,27.6792,27.6884,27.6515,27.67,1415124.0
2017-01-17 15:10:00,29.95,29.98,29.94,29.96,2295820.0,27.67,27.6977,27.6607,27.6792,2295820.0
2017-01-17 15:20:00,29.96,29.97,29.94,29.95,1338364.0,27.6792,27.6884,27.6607,27.67,1338364.0
2017-01-17 15:30:00,29.95,29.97,29.94,29.96,1891300.0,27.67,27.6884,27.6607,27.6792,1891300.0
2017-01-17 15:40:00,29.96,29.97,29.95,29.97,2015000.0,27.6792,27.6884,27.67,27.6884,2015000.0
2017-01-17 15:50:00,29.97,30.0,29.97,30.0,6211168.0,27.6884,27.7161,27.6884,27.7161,6211168.0
2017-01-18 09:30:00,30.0,30.13,29.99,30.06,8756704.0,27.7161,27.8362,27.7069,27.7716,8756704.0
2017-01-18 09:40:00,30.06,30.08,30.0,30.04,4148608.0,27.7716,27.7901,27.7161,27.7531,4148608.0
2017-01-18 09:50:00,30.04,30.07,30.0,30.06,3477312.0,27.7531,27.7808,27.7161,27.7716,3477312.0
2017-01-18 10:00:00,30.06,30.07,29.94,29.94,3107536.0,27.7716,27.7808,27.6607,27.6607,3107536.0
2017-01-18 10:10:00,29.94,30.02,29.93,29.98,2753900.0,27.6607,27.7346,27.6515,27.6977,2753900.0
2017-01-18 10:20:00,29.98,30.0,29.96,29.98,1569712.0,27.6977,27.7161,27.6792,27.6977,1569712.0
2017-01-18 10:30:00,29.98,30.04,29.97,30.01,1672452.0,27.6977,27.7531,27.6884,27.7254,1672452.0
2017-01-18 10:40:00,30.01,30.02,29.97,30.0,1846260.0,27.7254,27.7346,27.6884,27.7161,1846260.0
2017-01-18 10:50:00,29.99,30.0,29.97,30.0,1588324.0,27.7069,27.7161,27.6884,27.7161,1588324.0
2017-01-18 11:00:00,30.0,30.0,29.98,30.0,1335428.0,27.7161,27.7161,27.6977,27.7161,1335428.0
2017-01-18 11:10:00,30.0,30.02,29.99,29.99,8162892.0,27.7161,27.7346,27.7069,27.7069,8162892.0
2017-01-18 11:20:00,29.99,30.01,29.97,30.0,1358212.0,27.7069,27.7254,27.6884,27.7161,1358212.0
2017-01-18 11:30:00,30.0,30.01,29.98,29.98,1181960.0,27.7161,27.7254,27.6977,27.6977,1181960.0
2017-01-18 11:40:00,29.98,30.0,29.97,29.99,1243408.0,27.6977,27.7161,27.6884,27.7069,1243408.0
2017-01-18 11:50:00,30.0,30.0,29.95,29.97,1432740.0,27.7161,27.7161,27.67,27.6884,1432740.0
2017-01-18 12:00:00,29.97,29.99,29.96,29.98,1027928.0,27.6884,27.7069,27.6792,27.6977,1027928.0
2017-01-18 12:10:00,29.98,30.0,29.98,29.99,1272892.0,27.6977,27.7161,27.6977,27.7069,1272892.0
2017-01-18 12:20:00,29.99,30.0,29.97,29.98,789280.0,27.7069,27.7161,27.6884,27.6977,789280.0
2017-01-18 12:30:00,29.98,30.0,29.98,29.99,619508.0,27.6977,27.7161,27.6977,27.7069,619508.0
2017-01-18 12:40:00,29.99,30.01,29.98,29.99,1011176.0,27.7069,27.7254,27.6977,27.7069,1011176.0
2017-01-18 12:50:00,29.99,30.0,29.97,29.97,746636.0,27.7069,27.7161,27.6884,27.6884,746636.0
2017-01-18 13:00:00,29.97,30.0,29.97,29.99,1138028.0,27.6884,27.7161,27.6884,27.7069,1138028.0
2017-01-18 13:10:00,29.99,30.0,29.97,29.99,866576.0,27.7069,27.7161,27.6884,27.7069,866576.0
2017-01-18 13:20:00,29.99,30.0,29.98,29.99,927184.0,27.7069,27.7161,27.6977,27.7069,927184.0
2017-01-18 13:30:00,29.99,30.01,29.99,30.01,1000200.0,27.7069,27.7254,27.7069,27.7254,1000200.0
2017-01-18 13:40:00,30.01,30.02,29.99,30.0,764916.0,27.7254,27.7346,27.7069,27.7161,764916.0
2017-01-18 13:50:00,30.0,30.01,29.99,30.0,823200.0,27.7161,27.7254,27.7069,27.7161,823200.0
2017-01-18 14:00:00,30.0,30.02,30.0,30.01,1535620.0,27.7161,27.7346,27.7161,27.7254,1535620.0
2017-01-18 14:10:00,30.0,30.01,30.0,30.01,878068.0,27.7161,27.7254,27.7161,27.7254,878068.0
2017-01-18 14:20:00,30.01,30.02,30.0,30.01,990712.0,27.7254,27.7346,27.7161,27.7254,990712.0
2017-01-18 14:30:00,30.01,30.01,29.99,30.0,1011176.0,27.7254,27.7254,27.7069,27.7161,1011176.0
2017-01-18 14:40:00,30.0,30.01,29.99,30.0,949468.0,27.7161,27.7254,27.7069,27.7161,949468.0
2017-01-18 14:50:00,30.0,30.02,30.0,30.02,1269596.0,27.7161,27.7346,27.7161,27.7346,1269596.0
2017-01-18 15:00:00,30.02,30.02,30.0,30.01,933884.0,27.7346,27.7346,27.7161,27.7254,933884.0
2017-01-18 15:10:00,30.02,30.06,30.01,30.06,2165480.0,27.7346,27.7716,27.7254,27.7716,2165480.0
2017-01-18 15:20:00,30.06,30.06,30.01,30.02,1898012.0,27.7716,27.7716,27.7254,27.7346,1898012.0
2017-01-18 15:30:00,30.02,30.02,30.0,30.0,1607396.0,27.7346,27.7346,27.7161,27.7161,1607396.0
2017-01-18 15:40:00,30.01,30.01,30.0,30.0,1724640.0,27.7254,27.7254,27.7161,27.7161,1724640.0
2017-01-18 15:50:00,30.0,30.02,29.99,29.99,4672032.0,27.7161,27.7346,27.7069,27.7069,4672032.0
2017-01-19 09:30:00,29.85,30.0,29.84,29.93,7811312.0,27.5776,27.7161,27.5683,27.6515,7811312.0
2017-01-19 09:40:00,29.93,30.0,29.9,29.98,3914104.0,27.6515,27.7161,27.6238,27.6977,3914104.0
2017-01-19 09:50:00,29.98,30.01,29.97,30.0,3821128.0,27.6977,27.7254,27.6884,27.7161,3821128.0
2017-01-19 10:00:00,30.0,30.01,29.94,29.95,2814096.0,27.7161,27.7254,27.6607,27.67,2814096.0
2017-01-19 10:10:00,29.95,29.99,29.94,29.95,2238956.0,27.67,27.7069,27.6607,27.67,2238956.0
2017-01-19 10:20:00,29.94,29.96,29.91,29.94,1654804.0,27.6607,27.6792,27.633,27.6607,1654804.0
2017-01-19 10:30:00,29.94,29.98,29.93,29.97,1390672.0,27.6607,27.6977,27.6515,27.6884,1390672.0
2017-01-19 10:40:00,29.97,29.98,29.94,29.96,1246884.0,27.6884,27.6977,27.6607,27.6792,1246884.0
2017-01-19 10:50:00,29.96,29.97,29.93,29.96,1248416.0,27.6792,27.6884,27.6515,27.6792,1248416.0
2017-01-19 11:00:00,29.96,29.97,29.93,29.94,1734500.0,27.6792,27.6884,27.6515,27.6607,1734500.0
2017-01-19 11:10:00,29.94,29.99,29.93,29.99,1471016.0,27.6607,27.7069,27.6515,27.7069,1471016.0
2017-01-19 11:20:00,29.99,30.01,29.99,30.0,1831792.0,27.7069,27.7254,27.7069,27.7161,1831792.0
2017-01-19 11:30:00,30.0,30.01,29.98,30.0,1411272.0,27.7161,27.7254,27.6977,27.7161,1411272.0
2017-01-19 11:40:00,30.0,30.02,30.0,30.0,1586076.0,27.7161,27.7346,27.7161,27.7161,1586076.0
2017-01-19 11:50:00,30.0,30.02,29.99,30.0,1656396.0,27.7161,27.7346,27.7069,27.7161,1656396.0
2017-01-19 12:00:00,30.0,30.01,29.97,29.99,1689904.0,27.7161,27.7254,27.6884,27.7069,1689904.0
2017-01-19 12:10:00,29.99,30.0,29.99,30.0,3094432.0,27.7069,27.7161,27.7069,27.7161,3094432.0
2017-01-19 12:20:00,30.0,30.0,29.98,29.99,893864.0,27.7161,27.7161,27.6977,27.7069,893864.0
2017-01-19 12:30:00,30.0,30.0,29.98,29.98,767340.0,27.7161,27.7161,27.6977,27.6977,767340.0
2017-01-19 12:40:00,29.98,29.99,29.95,29.95,1244716.0,27.6977,27.7069,27.67,27.67,1244716.0
2017-01-19 12:50:00,29.95,29.97,29.95,29.96,1380008.0,27.67,27.6884,27.67,27.6792,1380008.0
2017-01-19 13:00:00,29.96,29.96,29.94,29.95,655228.0,27.6792,27.6792,27.6607,27.67,655228.0
2017-01-19 13:10:00,29.95,29.96,29.94,29.94,882684.0,27.67,27.6792,27.6607,27.6607,882684.0
2017-01-19 13:20:00,29.94,29.96,29.93,29.93,981432.0,27.6607,27.6792,27.6515,27.6515,981432.0
2017-01-19 13:30:00,29.93,29.94,29.93,29.93,799612.0,27.6515,27.6607,27.6515,27.6515,799612.0
2017-01-19 13:40:00,29.93,29.94,29.92,29.93,899936.0,27.6515,27.6607,27.6422,27.6515,899936.0
2017-01-19 13:50:00,29.93,29.96,29.92,29.95,841300.0,27.6515,27.6792,27.6422,27.67,841300.0
2017-01-19 14:00:00,29.95,29.97,29.9,29.92,1452296.0,27.67,27.6884,27.6238,27.6422,1452296.0
2017-01-19 14:10:00,29.92,29.93,29.89,29.9,1552748.0,27.6422,27.6515,27.6145,27.6238,1552748.0
2017-01-19 14:20:00,29.9,29.93,29.88,29.92,1456684.0,27.6238,27.6515,27.6053,27.6422,1456684.0
2017-01-19 14:30:00,29.92,29.93,29.9,29.92,1032408.0,27.6422,27.6515,27.6238,27.6422,1032408.0
2017-01-19 14:40:00,29.92,29.93,29.91,29.91,1073004.0,27.6422,27.6515,27.633,27.633,1073004.0
2017-01-19 14:50:00,29.91,29.92,29.89,29.89,1376132.0,27.633,27.6422,27.6145,27.6145,1376132.0
2017-01-19 15:00:00,29.9,29.92,29.88,29.91,1450412.0,27.6238,27.6422,27.6053,27.633,1450412.0
2017-01-19 15:10:00,29.91,29.94,29.9,29.92,1682360.0,27.633,27.6607,27.6238,27.6422,1682360.0
2017-01-19 15:20:00,29.92,29.93,29.91,29.92,1271940.0,27.6422,27.6515,27.633,27.6422,1271940.0
2017-01-19 15:30:00,29.92,29.92,29.9,29.91,1736616.0,27.6422,27.6422,27.6238,27.633,1736616.0
2017-01-19 15:40:00,29.91,29.92,29.9,29.92,2312852.0,27.633,27.6422,27.6238,27.6422,2312852.0
2017-01-19 15:50:00,29.92,29.95,29.92,29.94,6752512.0,27.6422,27.67,27.6422,27.6607,6752512.0
2017-01-20 09:30:00,30.05,30.11,29.99,30.05,14895800.0,27.7623,27.8178,27.7069,27.7623,14895800.0
2017-01-20 09:40:00,30.05,30.06,30.0,30.03,3660392.0,27.7623,27.7716,27.7161,27.7439,3660392.0
2017-01-20 09:50:00,30.03,30.05,30.02,30.03,2788340.0,27.7439,27.7623,27.7346,27.7439,2788340.0
2017-01-20 10:00:00,30.03,30.04,30.0,30.0,2658160.0,27.7439,27.7531,27.7161,27.7161,2658160.0
2017-01-20 10:10:00,30.0,30.01,29.98,30.0,2071848.0,27.7161,27.7254,27.6977,27.7161,2071848.0
2017-01-20 10:20:00,30.0,30.01,29.96,29.99,2546236.0,27.7161,27.7254,27.6792,27.7069,2546236.0
2017-01-20 10:30:00,29.99,30.0,29.98,30.0,1523048.0,27.7069,27.7161,27.6977,27.7161,1523048.0
2017-01-20 10:40:00,30.0,30.02,29.99,30.02,1800276.0,27.7161,27.7346,27.7069,27.7346,1800276.0
2017-01-20 10:50:00,30.02,30.03,30.01,30.02,1337336.0,27.7346,27.7439,27.7254,27.7346,1337336.0
2017-01-20 11:00:00,30.02,30.04,30.01,30.03,1881620.0,27.7346,27.7531,27.7254,27.7439,1881620.0
2017-01-20 11:10:00,30.03,30.04,30.0,30.0,1229664.0,27.7439,27.7531,27.7161,27.7161,1229664.0
2017-01-20 11:20:00,30.0,30.03,30.0,30.0,1103888.0,27.7161,27.7439,27.7161,27.7161,1103888.0
2017-01-20 11:30:00,30.0,30.03,30.0,30.0,1061560.0,27.7161,27.7439,27.7161,27.7161,1061560.0
2017-01-20 11:40:00,30.01,30.04,30.0,30.03,1241184.0,27.7254,27.7531,27.7161,27.7439,1241184.0
2017-01-20 11:50:00,30.03,30.04,30.02,30.03,1000216.0,27.7439,27.7531,27.7346,27.7439,1000216.0
2017-01-20 12:00:00,30.03,30.04,29.97,30.0,2491412.0,27.7439,27.7531,27.6884,27.7161,2491412.0
2017-01-20 12:10:00,30.0,30.01,29.96,29.99,3420040.0,27.7161,27.7254,27.6792,27.7069,3420040.0
2017-01-20 12:20:00,29.99,30.0,29.96,29.98,1887672.0,27.7069,27.7161,27.6792,27.6977,1887672.0
2017-01-20 12:30:00,29.98,29.99,29.95,29.97,2519604.0,27.6977,27.7069,27.67,27.6884,2519604.0
2017-01-20 12:40:00,29.97,29.99,29.96,29.97,1372228.0,27.6884,27.7069,27.6792,27.6884,1372228.0
2017-01-20 12:50:00,29.97,29.99,29.94,29.95,2019636.0,27.6884,27.7069,27.6607,27.67,2019636.0
2017-01-20 13:00:00,29.96,30.0,29.95,29.99,1878436.0,27.6792,27.7161,27.67,27.7069,1878436.0
2017-01-20 13:10:00,29.99,30.0,29.99,30.0,1322416.0,27.7069,27.7161,27.7069,27.7161,1322416.0
2017-01-20 13:20:00,30.0,30.0,29.98,29.99,951428.0,27.7161,27.7161,27.6977,27.7069,951428.0
2017-01-20 13:30:00,29.99,30.0,29.98,29.99,691132.0,27.7069,27.7161,27.6977,27.7069,691132.0
2017-01-20 13:40:00,29.99,30.0,29.97,29.97,976272.0,27.7069,27.7161,27.6884,27.6884,976272.0
2017-01-20 13:50:00,29.98,29.98,29.95,29.96,1410124.0,27.6977,27.6977,27.67,27.6792,1410124.0
2017-01-20 14:00:00,29.96,29.98,29.95,29.98,1212196.0,27.6792,27.6977,27.67,27.6977,1212196.0
2017-01-20 14:10:00,29.98,29.98,29.95,29.95,970980.0,27.6977,27.6977,27.67,27.67,970980.0
2017-01-20 14:20:00,29.95,29.97,29.93,29.96,1341472.0,27.67,27.6884,27.6515,27.6792,1341472.0
2017-01-20 14:30:00,29.96,29.98,29.93,29.95,1760248.0,27.6792,27.6977,27.6515,27.67,1760248.0
2017-01-20 14:40:00,29.95,29.98,29.94,29.95,1797664.0,27.67,27.6977,27.6607,27.67,1797664.0
2017-01-20 14:50:00,29.96,29.99,29.95,29.98,1288172.0,27.6792,27.7069,27.67,27.6977,1288172.0
2017-01-20 15:00:00,29.98,29.99,29.97,29.99,1498260.0,27.6977,27.7069,27.6884,27.7069,1498260.0
2017-01-20 15:10:00,29.99,30.0,29.97,29.98,1503668.0,27.7069,27.7161,27.6884,27.6977,1503668.0
2017-01-20 15:20:00,29.98,29.99,29.96,29.97,2151196.0,27.6977,27.7069,27.6792,27.6884,2151196.0
2017-01-20 15:30:00,29.98,30.0,29.96,29.99,2269304.0,27.6977,27.7161,27.6792,27.7069,2269304.0
2017-01-20 15:40:00,29.99,30.0,29.99,29.99,3798252.0,27.7069,27.7161,27.7069,27.7069,3798252.0
2017-01-20 15:50:00,29.99,30.0,29.98,30.0,7623528.0,27.7069,27.7161,27.6977,27.7161,7623528.0
2017-01-23 09:30:00,29.98,30.2,29.98,30.19,10644124.0,27.6977,27.9009,27.6977,27.8917,10644124.0
2017-01-23 09:40:00,30.19,30.2,30.08,30.13,4979328.0,27.8917,27.9009,27.7901,27.8362,4979328.0
2017-01-23 09:50:00,30.13,30.14,30.04,30.06,2664276.0,27.8362,27.8455,27.7531,27.7716,2664276.0
2017-01-23 10:00:00,30.06,30.1,30.03,30.07,3091612.0,27.7716,27.8085,27.7439,27.7808,3091612.0
2017-01-23 10:10:00,30.07,30.12,30.05,30.09,2567240.0,27.7808,27.827,27.7623,27.7993,2567240.0
2017-01-23 10:20:00,30.09,30.1,30.07,30.09,1571164.0,27.7993,27.8085,27.7808,27.7993,1571164.0
2017-01-23 10:30:00,30.09,30.09,30.0,30.0,3021784.0,27.7993,27.7993,27.7161,27.7161,3021784.0
2017-01-23 10:40:00,30.01,30.03,29.99,29.99,2471172.0,27.7254,27.7439,27.7069,27.7069,2471172.0
2017-01-23 10:50:00,29.99,30.0,29.96,29.97,2081084.0,27.7069,27.7161,27.6792,27.6884,2081084.0
2017-01-23 11:00:00,29.97,30.0,29.97,29.99,1457324.0,27.6884,27.7161,27.6884,27.7069,1457324.0
2017-01-23 11:10:00,29.99,30.0,29.97,29.97,1258868.0,27.7069,27.7161,27.6884,27.6884,1258868.0
2017-01-23 11:20:00,29.98,29.98,29.94,29.98,2215612.0,27.6977,27.6977,27.6607,27.6977,2215612.0
2017-01-23 11:30:00,29.98,30.01,29.98,29.99,1829524.0,27.6977,27.7254,27.6977,27.7069,1829524.0
2017-01-23 11:40:00,29.99,30.01,29.95,29.97,1733828.0,27.7069,27.7254,27.67,27.6884,1733828.0
2017-01-23 11:50:00,29.97,29.98,29.94,29.98,1391500.0,27.6884,27.6977,27.6607,27.6977,1391500.0
2017-01-23 12:00:00,29.98,30.0,29.97,29.98,980180.0,27.6977,27.7161,27.6884,27.6977,980180.0
2017-01-23 12:10:00,29.98,30.01,29.97,30.0,1335592.0,27.6977,27.7254,27.6884,27.7161,1335592.0
2017-01-23 12:20:00,30.0,30.02,29.99,30.0,1222788.0,27.7161,27.7346,27.7069,27.7161,1222788.0
2017-01-23 12:30:00,30.0,30.04,30.0,30.03,1149344.0,27.7161,27.7531,27.7161,27.7439,1149344.0
2017-01-23 12:40:00,30.03,30.03,29.99,29.99,775884.0,27.7439,27.7439,27.7069,27.7069,775884.0
2017-01-23 12:50:00,29.99,30.02,29.99,30.01,1017444.0,27.7069,27.7346,27.7069,27.7254,1017444.0
2017-01-23 13:00:00,30.0,30.02,30.0,30.0,821112.0,27.7161,27.7346,27.7161,27.7161,821112.0
2017-01-23 13:10:00,30.0,30.01,30.0,30.0,549172.0,27.7161,27.7254,27.7161,27.7161,549172.0
2017-01-23 13:20:00,30.0,30.02,29.99,30.0,756596.0,27.7161,27.7346,27.7069,27.7161,756596.0
2017-01-23 13:30:00,30.0,30.04,30.0,30.04,1303252.0,27.7161,27.7531,27.7161,27.7531,1303252.0
2017-01-23 13:40:00,30.04,30.05,30.03,30.03,924476.0,27.7531,27.7623,27.7439,27.7439,924476.0
2017-01-23 13:50:00,30.03,30.04,30.01,30.02,907348.0,27.7439,27.7531,27.7254,27.7346,907348.0
2017-01-23 14:00:00,30.02,30.03,30.01,30.02,660188.0,27.7346,27.7439,27.7254,27.7346,660188.0
2017-01-23 14:10:00,30.02,30.02,29.99,30.0,944872.0,27.7346,27.7346,27.7069,27.7161,944872.0
2017-01-23 14:20:00,30.0,30.0,29.99,30.0,1107328.0,27.7161,27.7161,27.7069,27.7161,1107328.0
2017-01-23 14:30:00,30.0,30.01,30.0,30.0,737736.0,27.7161,27.7254,27.7161,27.7161,737736.0
2017-01-23 14:40:00,30.0,30.02,29.99,30.0,1345688.0,27.7161,27.7346,27.7069,27.7161,1345688.0
2017-01-23 14:50:00,30.0,30.02,30.0,30.01,1079112.0,27.7161,27.7346,27.7161,27.7254,1079112.0
2017-01-23 15:00:00,30.01,30.02,30.0,30.02,993888.0,27.7254,27.7346,27.7161,27.7346,993888.0
2017-01-23 15:10:00,30.02,30.02,30.0,30.0,885620.0,27.7346,27.7346,27.7161,27.7161,885620.0
2017-01-23 15:20:00,30.0,30.02,30.0,30.01,1180540.0,27.7161,27.7346,27.7161,27.7254,1180540.0
2017-01-23 15:30:00,30.01,30.03,30.0,30.02,1788300.0,27.7254,27.7439,27.7161,27.7346,1788300.0
2017-01-23 15:40:00,30.02,30.05,30.02,30.05,2794384.0,27.7346,27.7623,27.7346,27.7623,2794384.0
2017-01-23 15:50:00,30.04,30.05,30.02,30.02,3918868.0,27.7531,27.7623,27.7346,27.7346,3918868.0
2017-01-24 09:30:00,29.89,30.0,29.88,30.0,8065972.0,27.6145,27.7161,27.6053,27.7161,8065972.0
2017-01-24 09:40:00,30.0,30.03,29.96,29.98,4916400.0,27.7161,27.7439,27.6792,27.6977,4916400.0
2017-01-24 09:50:00,29.98,30.01,29.96,30.0,2307292.0,27.6977,27.7254,27.6792,27.7161,2307292.0
2017-01-24 10:00:00,30.0,30.0,29.97,29.98,3059868.0,27.7161,27.7161,27.6884,27.6977,3059868.0
2017-01-24 10:10:00,29.98,30.0,29.97,29.99,1719976.0,27.6977,27.7161,27.6884,27.7069,1719976.0
2017-01-24 10:20:00,29.99,30.01,29.98,29.99,1981572.0,27.7069,27.7254,27.6977,27.7069,1981572.0
2017-01-24 10:30:00,29.99,30.01,29.99,30.0,2271204.0,27.7069,27.7254,27.7069,27.7161,2271204.0
2017-01-24 10:40:00,30.0,30.01,29.99,30.0,1538364.0,27.7161,27.7254,27.7069,27.7161,1538364.0
2017-01-24 10:50:00,30.0,30.01,29.97,29.99,2952336.0,27.7161,27.7254,27.6884,27.7069,2952336.0
2017-01-24 11:00:00,29.98,30.03,29.98,30.02,2231984.0,27.6977,27.7439,27.6977,27.7346,2231984.0
2017-01-24 11:10:00,30.02,30.03,29.99,30.0,1517916.0,27.7346,27.7439,27.7069,27.7161,1517916.0
2017-01-24 11:20:00,30.0,30.01,29.99,29.99,1296100.0,27.7161,27.7254,27.7069,27.7069,1296100.0
2017-01-24 11:30:00,29.99,30.01,29.99,30.0,1284348.0,27.7069,27.7254,27.7069,27.7161,1284348.0
2017-01-24 11:40:00,30.01,30.01,29.99,30.0,920112.0,27.7254,27.7254,27.7069,27.7161,920112.0
2017-01-24 11:50:00,30.0,30.0,29.99,30.0,1052436.0,27.7161,27.7161,27.7069,27.7161,1052436.0
2017-01-24 12:00:00,30.0,30.01,29.99,30.0,1054860.0,27.7161,27.7254,27.7069,27.7161,1054860.0
2017-01-24 12:10:00,30.0,30.02,29.99,29.99,1317096.0,27.7161,27.7346,27.7069,27.7069,1317096.0
2017-01-24 12:20:00,29.99,30.01,29.99,30.0,886308.0,27.7069,27.7254,27.7069,27.7161,886308.0
2017-01-24 12:30:00,30.0,30.0,29.98,29.98,1258324.0,27.7161,27.7161,27.6977,27.6977,1258324.0
2017-01-24 12:40:00,29.98,30.0,29.97,29.99,1491488.0,27.6977,27.7161,27.6884,27.7069,1491488.0
2017-01-24 12:50:00,29.99,30.0,29.99,29.99,1096704.0,27.7069,27.7161,27.7069,27.7069,1096704.0
2017-01-24 13:00:00,29.99,30.01,29.99,30.01,1555728.0,27.7069,27.7254,27.7069,27.7254,1555728.0
2017-01-24 13:10:00,30.01,30.02,29.99,30.0,1181660.0,27.7254,27.7346,27.7069,27.7161,1181660.0
2017-01-24 13:20:00,30.0,30.0,30.0,30.0,1146796.0,27.7161,27.7161,27.7161,27.7161,1146796.0
2017-01-24 13:30:00,30.0,30.02,30.0,30.01,1573244.0,27.7161,27.7346,27.7161,27.7254,1573244.0
2017-01-24 13:40:00,30.01,30.03,30.0,30.01,1657532.0,27.7254,27.7439,27.7161,27.7254,1657532.0
2017-01-24 13:50:00,30.01,30.01,30.0,30.0,1465304.0,27.7254,27.7254,27.7161,27.7161,1465304.0
2017-01-24 14:00:00,30.0,30.01,30.0,30.0,1069968.0,27.7161,27.7254,27.7161,27.7161,1069968.0
2017-01-24 14:10:00,30.0,30.02,29.99,30.0,2100968.0,27.7161,27.7346,27.7069,27.7161,2100968.0
2017-01-24 14:20:00,30.0,30.0,29.99,30.0,1701856.0,27.7161,27.7161,27.7069,27.7161,1701856.0
2017-01-24 14:30:00,29.99,30.01,29.99,30.01,1738196.0,27.7069,27.7254,27.7069,27.7254,1738196.0
2017-01-24 14:40:00,30.01,30.02,30.0,30.0,1825460.0,27.7254,27.7346,27.7161,27.7161,1825460.0
2017-01-24 14:50:00,30.0,30.01,30.0,30.0,1010216.0,27.7161,27.7254,27.7161,27.7161,1010216.0
2017-01-24 15:00:00,30.0,30.02,30.0,30.01,1958900.0,27.7161,27.7346,27.7161,27.7254,1958900.0
2017-01-24 15:10:00,30.01,30.02,30.0,30.0,1481012.0,27.7254,27.7346,27.7161,27.7161,1481012.0
2017-01-24 15:20:00,30.0,30.01,30.0,30.0,2155196.0,27.7161,27.7254,27.7161,27.7161,2155196.0
2017-01-24 15:30:00,30.0,30.01,30.0,30.0,2073608.0,27.7161,27.7254,27.7161,27.7161,2073608.0
2017-01-24 15:40:00,30.0,30.01,30.0,30.0,2134352.0,27.7161,27.7254,27.7161,27.7161,2134352.0
2017-01-24 15:50:00,30.0,30.01,29.98,29.99,6138524.0,27.7161,27.7254,27.6977,27.7069,6138524.0
2017-01-25 09:30:00,30.11,30.25,30.07,30.24,11562664.0,27.8178,27.9471,27.7808,27.9379,11562664.0
2017-01-25 09:40:00,30.24,30.3,30.23,30.28,7571096.0,27.9379,27.9933,27.9286,27.9748,7571096.0
2017-01-25 09:50:00,30.27,30.31,30.25,30.28,5156564.0,27.9656,28.0025,27.9471,27.9748,5156564.0
2017-01-25 10:00:00,30.28,30.32,30.25,30.32,3418768.0,27.9748,28.0118,27.9471,28.0118,3418768.0
2017-01-25 10:10:00,30.32,30.37,30.32,30.36,4514852.0,28.0118,28.058,28.0118,28.0487,4514852.0
2017-01-25 10:20:00,30.36,30.39,30.34,30.37,3908428.0,28.0487,28.0765,28.0303,28.058,3908428.0
2017-01-25 10:30:00,30.37,30.39,30.36,30.38,3313624.0,28.058,28.0765,28.0487,28.0672,3313624.0
2017-01-25 10:40:00,30.38,30.42,30.38,30.39,3093320.0,28.0672,28.1042,28.0672,28.0765,3093320.0
2017-01-25 10:50:00,30.39,30.4,30.35,30.37,2673472.0,28.0765,28.0857,28.0395,28.058,2673472.0
2017-01-25 11:00:00,30.37,30.4,30.36,30.39,2080216.0,28.058,28.0857,28.0487,28.0765,2080216.0
2017-01-25 11:10:00,30.39,30.4,30.36,30.38,1548524.0,28.0765,28.0857,28.0487,28.0672,1548524.0
2017-01-25 11:20:00,30.38,30.38,30.34,30.34,2511260.0,28.0672,28.0672,28.0303,28.0303,2511260.0
2017-01-25 11:30:00,30.35,30.35,30.29,30.3,2043348.0,28.0395,28.0395,27.9841,27.9933,2043348.0
2017-01-25 11:40:00,30.3,30.32,30.3,30.3,1907988.0,27.9933,28.0118,27.9933,27.9933,1907988.0
2017-01-25 11:50:00,30.3,30.32,30.29,30.32,1689808.0,27.9933,28.0118,27.9841,28.0118,1689808.0
2017-01-25 12:00:00,30.32,30.35,30.32,30.33,1800120.0,28.0118,28.0395,28.0118,28.021,1800120.0
2017-01-25 12:10:00,30.33,30.33,30.32,30.32,1159008.0,28.021,28.021,28.0118,28.0118,1159008.0
2017-01-25 12:20:00,30.32,30.35,30.31,30.34,1297720.0,28.0118,28.0395,28.0025,28.0303,1297720.0
2017-01-25 12:30:00,30.34,30.37,30.34,30.36,1482084.0,28.0303,28.058,28.0303,28.0487,1482084.0
2017-01-25 12:40:00,30.36,30.37,30.36,30.36,865128.0,28.0487,28.058,28.0487,28.0487,865128.0
2017-01-25 12:50:00,30.36,30.41,30.36,30.41,2347296.0,28.0487,28.0949,28.0487,28.0949,2347296.0
2017-01-25 13:00:00,30.41,30.42,30.4,30.4,1511816.0,28.0949,28.1042,28.0857,28.0857,1511816.0
2017-01-25 13:10:00,30.41,30.42,30.4,30.42,1301480.0,28.0949,28.1042,28.0857,28.1042,1301480.0
2017-01-25 13:20:00,30.42,30.43,30.41,30.43,1202600.0,28.1042,28.1134,28.0949,28.1134,1202600.0
2017-01-25 13:30:00,30.43,30.47,30.42,30.47,2510504.0,28.1134,28.1504,28.1042,28.1504,2510504.0
2017-01-25 13:40:00,30.47,30.49,30.46,30.47,1829532.0,28.1504,28.1688,28.1411,28.1504,1829532.0
2017-01-25 13:50:00,30.47,30.5,30.47,30.5,2921696.0,28.1504,28.1781,28.1504,28.1781,2921696.0
2017-01-25 14:00:00,30.5,30.5,30.48,30.48,1914212.0,28.1781,28.1781,28.1596,28.1596,1914212.0
2017-01-25 14:10:00,30.48,30.49,30.43,30.45,2286348.0,28.1596,28.1688,28.1134,28.1319,2286348.0
2017-01-25 14:20:00,30.45,30.47,30.45,30.46,2027236.0,28.1319,28.1504,28.1319,28.1411,2027236.0
2017-01-25 14:30:00,30.46,30.46,30.42,30.43,1516424.0,28.1411,28.1411,28.1042,28.1134,1516424.0
2017-01-25 14:40:00,30.43,30.49,30.43,30.48,2420696.0,28.1134,28.1688,28.1134,28.1596,2420696.0
2017-01-25 14:50:00,30.48,30.49,30.47,30.49,1549352.0,28.1596,28.1688,28.1504,28.1688,1549352.0
2017-01-25 15:00:00,30.49,30.53,30.48,30.52,4162356.0,28.1688,28.2058,28.1596,28.1966,4162356.0
2017-01-25 15:10:00,30.51,30.53,30.47,30.48,3148116.0,28.1873,28.2058,28.1504,28.1596,3148116.0
2017-01-25 15:20:00,30.48,30.5,30.47,30.49,2027108.0,28.1596,28.1781,28.1504,28.1688,2027108.0
2017-01-25 15:30:00,30.49,30.49,30.47,30.49,2051000.0,28.1688,28.1688,28.1504,28.1688,2051000.0
2017-01-25 15:40:00,30.49,30.5,30.48,30.49,2545632.0,28.1688,28.1781,28.1596,28.1688,2545632.0
2017-01-25 15:50:00,30.49,30.5,30.45,30.48,6368232.0,28.1688,28.1781,28.1319,28.1596,6368232.0
2017-01-26 09:30:00,30.44,30.61,30.42,30.56,8014120.0,28.1226,28.2797,28.1042,28.2335,8014120.0
2017-01-26 09:40:00,30.56,30.56,30.46,30.5,3987756.0,28.2335,28.2335,28.1411,28.1781,3987756.0
2017-01-26 09:50:00,30.5,30.53,30.5,30.51,2740344.0,28.1781,28.2058,28.1781,28.1873,2740344.0
2017-01-26 10:00:00,30.51,30.51,30.48,30.51,2224540.0,28.1873,28.1873,28.1596,28.1873,2224540.0
2017-01-26 10:10:00,30.51,30.53,30.47,30.48,2058740.0,28.1873,28.2058,28.1504,28.1596,2058740.0
2017-01-26 10:20:00,30.48,30.49,30.41,30.43,3563420.0,28.1596,28.1688,28.0949,28.1134,3563420.0
2017-01-26 10:30:00,30.43,30.47,30.43,30.46,2067156.0,28.1134,28.1504,28.1134,28.1411,2067156.0
2017-01-26 10:40:00,30.46,30.48,30.43,30.46,1754276.0,28.1411,28.1596,28.1134,28.1411,1754276.0
2017-01-26 10:50:00,30.47,30.48,30.45,30.46,1195776.0,28.1504,28.1596,28.1319,28.1411,1195776.0
2017-01-26 11:00:00,30.46,30.47,30.4,30.42,2584660.0,28.1411,28.1504,28.0857,28.1042,2584660.0
2017-01-26 11:10:00,30.42,30.44,30.41,30.43,1540052.0,28.1042,28.1226,28.0949,28.1134,1540052.0
2017-01-26 11:20:00,30.43,30.45,30.41,30.43,1396020.0,28.1134,28.1319,28.0949,28.1134,1396020.0
2017-01-26 11:30:00,30.43,30.46,30.42,30.45,1428188.0,28.1134,28.1411,28.1042,28.1319,1428188.0
2017-01-26 11:40:00,30.44,30.48,30.44,30.48,1521488.0,28.1226,28.1596,28.1226,28.1596,1521488.0
2017-01-26 11:50:00,30.48,30.48,30.46,30.46,1218564.0,28.1596,28.1596,28.1411,28.1411,1218564.0
2017-01-26 12:00:00,30.46,30.51,30.41,30.5,2889560.0,28.1411,28.1873,28.0949,28.1781,2889560.0
2017-01-26 12:10:00,30.5,30.5,30.45,30.46,1697856.0,28.1781,28.1781,28.1319,28.1411,1697856.0
2017-01-26 12:20:00,30.45,30.47,30.45,30.45,869300.0,28.1319,28.1504,28.1319,28.1319,869300.0
2017-01-26 12:30:00,30.45,30.47,30.45,30.47,862468.0,28.1319,28.1504,28.1319,28.1504,862468.0
2017-01-26 12:40:00,30.47,30.49,30.46,30.48,948636.0,28.1504,28.1688,28.1411,28.1596,948636.0
2017-01-26 12:50:00,30.48,30.49,30.46,30.47,967324.0,28.1596,28.1688,28.1411,28.1504,967324.0
2017-01-26 13:00:00,30.48,30.5,30.47,30.49,2034020.0,28.1596,28.1781,28.1504,28.1688,2034020.0
2017-01-26 13:10:00,30.49,30.5,30.48,30.48,900528.0,28.1688,28.1781,28.1596,28.1596,900528.0
2017-01-26 13:20:00,30.48,30.49,30.47,30.47,926732.0,28.1596,28.1688,28.1504,28.1504,926732.0
2017-01-26 13:30:00,30.47,30.49,30.47,30.48,865572.0,28.1504,28.1688,28.1504,28.1596,865572.0
2017-01-26 13:40:00,30.48,30.48,30.47,30.47,685000.0,28.1596,28.1596,28.1504,28.1504,685000.0
2017-01-26 13:50:00,30.47,30.5,30.47,30.5,1317952.0,28.1504,28.1781,28.1504,28.1781,1317952.0
2017-01-26 14:00:00,30.5,30.52,30.5,30.51,1549456.0,28.1781,28.1966,28.1781,28.1873,1549456.0
2017-01-26 14:10:00,30.51,30.53,30.5,30.52,1946592.0,28.1873,28.2058,28.1781,28.1966,1946592.0
2017-01-26 14:20:00,30.51,30.53,30.51,30.52,1522088.0,28.1873,28.2058,28.1873,28.1966,1522088.0
2017-01-26 14:30:00,30.52,30.53,30.5,30.5,1258992.0,28.1966,28.2058,28.1781,28.1781,1258992.0
2017-01-26 14:40:00,30.5,30.5,30.49,30.49,1190076.0,28.1781,28.1781,28.1688,28.1688,1190076.0
2017-01-26 14:50:00,30.49,30.5,30.47,30.49,1434356.0,28.1688,28.1781,28.1504,28.1688,1434356.0
2017-01-26 15:00:00,30.49,30.51,30.49,30.5,1439816.0,28.1688,28.1873,28.1688,28.1781,1439816.0
2017-01-26 15:10:00,30.5,30.52,30.5,30.5,1029420.0,28.1781,28.1966,28.1781,28.1781,1029420.0
2017-01-26 15:20:00,30.5,30.51,30.49,30.5,1198692.0,28.1781,28.1873,28.1688,28.1781,1198692.0
2017-01-26 15:30:00,30.5,30.52,30.49,30.51,1727496.0,28.1781,28.1966,28.1688,28.1873,1727496.0
2017-01-26 15:40:00,30.51,30.51,30.48,30.49,2482564.0,28.1873,28.1873,28.1596,28.1688,2482564.0
2017-01-26 15:50:00,30.49,30.5,30.47,30.49,5271376.0,28.1688,28.1781,28.1504,28.1688,5271376.0
2017-01-27 09:30:00,30.53,30.59,30.48,30.54,6066652.0,28.2058,28.2612,28.1596,28.215,6066652.0
2017-01-27 09:40:00,30.54,30.55,30.47,30.5,3312932.0,28.215,28.2243,28.1504,28.1781,3312932.0
2017-01-27 09:50:00,30.51,30.55,30.5,30.55,2070848.0,28.1873,28.2243,28.1781,28.2243,2070848.0
2017-01-27 10:00:00,30.55,30.57,30.5,30.51,2672984.0,28.2243,28.2428,28.1781,28.1873,2672984.0
2017-01-27 10:10:00,30.51,30.55,30.5,30.53,1920856.0,28.1873,28.2243,28.1781,28.2058,1920856.0
2017-01-27 10:20:00,30.53,30.53,30.51,30.53,1159364.0,28.2058,28.2058,28.1873,28.2058,1159364.0
2017-01-27 10:30:00,30.53,30.55,30.51,30.52,1307940.0,28.2058,28.2243,28.1873,28.1966,1307940.0
2017-01-27 10:40:00,30.52,30.54,30.51,30.52,1675500.0,28.1966,28.215,28.1873,28.1966,1675500.0
2017-01-27 10:50:00,30.52,30.53,30.49,30.5,1323980.0,28.1966,28.2058,28.1688,28.1781,1323980.0
2017-01-27 11:00:00,30.5,30.51,30.49,30.51,1533144.0,28.1781,28.1873,28.1688,28.1873,1533144.0
2017-01-27 11:10:00,30.51,30.51,30.49,30.49,1631116.0,28.1873,28.1873,28.1688,28.1688,1631116.0
2017-01-27 11:20:00,30.49,30.52,30.49,30.5,1127676.0,28.1688,28.1966,28.1688,28.1781,1127676.0
2017-01-27 11:30:00,30.5,30.51,30.49,30.5,851212.0,28.1781,28.1873,28.1688,28.1781,851212.0
2017-01-27 11:40:00,30.5,30.51,30.49,30.5,715840.0,28.1781,28.1873,28.1688,28.1781,715840.0
2017-01-27 11:50:00,30.5,30.51,30.49,30.5,963912.0,28.1781,28.1873,28.1688,28.1781,963912.0
2017-01-27 12:00:00,30.5,30.5,30.49,30.5,701352.0,28.1781,28.1781,28.1688,28.1781,701352.0
2017-01-27 12:10:00,30.5,30.53,30.5,30.52,973928.0,28.1781,28.2058,28.1781,28.1966,973928.0
2017-01-27 12:20:00,30.52,30.52,30.5,30.5,710352.0,28.1966,28.1966,28.1781,28.1781,710352.0
2017-01-27 12:30:00,30.5,30.5,30.49,30.49,1188488.0,28.1781,28.1781,28.1688,28.1688,1188488.0
2017-01-27 12:40:00,30.49,30.5,30.47,30.5,1167132.0,28.1688,28.1781,28.1504,28.1781,1167132.0
2017-01-27 12:50:00,30.5,30.5,30.49,30.49,830464.0,28.1781,28.1781,28.1688,28.1688,830464.0
2017-01-27 13:00:00,30.49,30.5,30.49,30.49,629100.0,28.1688,28.1781,28.1688,28.1688,629100.0
2017-01-27 13:10:00,30.49,30.5,30.49,30.5,787444.0,28.1688,28.1781,28.1688,28.1781,787444.0
2017-01-27 13:20:00,30.5,30.5,30.49,30.49,1170304.0,28.1781,28.1781,28.1688,28.1688,1170304.0
2017-01-27 13:30:00,30.49,30.5,30.48,30.48,885768.0,28.1688,28.1781,28.1596,28.1596,885768.0
2017-01-27 13:40:00,30.48,30.48,30.45,30.46,1901428.0,28.1596,28.1596,28.1319,28.1411,1901428.0
2017-01-27 13:50:00,30.46,30.47,30.44,30.45,1295044.0,28.1411,28.1504,28.1226,28.1319,1295044.0
2017-01-27 14:00:00,30.45,30.45,30.42,30.44,2465948.0,28.1319,28.1319,28.1042,28.1226,2465948.0
2017-01-27 14:10:00,30.44,30.44,30.4,30.42,1623608.0,28.1226,28.1226,28.0857,28.1042,1623608.0
2017-01-27 14:20:00,30.42,30.45,30.42,30.43,1362284.0,28.1042,28.1319,28.1042,28.1134,1362284.0
2017-01-27 14:30:00,30.43,30.46,30.43,30.45,1169400.0,28.1134,28.1411,28.1134,28.1319,1169400.0
2017-01-27 14:40:00,30.45,30.45,30.44,30.44,1218664.0,28.1319,28.1319,28.1226,28.1226,1218664.0
2017-01-27 14:50:00,30.44,30.45,30.43,30.44,1148396.0,28.1226,28.1319,28.1134,28.1226,1148396.0
2017-01-27 15:00:00,30.43,30.45,30.42,30.44,1651156.0,28.1134,28.1319,28.1042,28.1226,1651156.0
2017-01-27 15:10:00,30.44,30.45,30.43,30.44,1184788.0,28.1226,28.1319,28.1134,28.1226,1184788.0
2017-01-27 15:20:00,30.44,30.45,30.43,30.43,1871800.0,28.1226,28.1319,28.1134,28.1134,1871800.0
2017-01-27 15:30:00,30.43,30.45,30.43,30.44,1844680.0,28.1134,28.1319,28.1134,28.1226,1844680.0
2017-01-27 15:40:00,30.44,30.44,30.43,30.43,2173180.0,28.1226,28.1226,28.1134,28.1134,2173180.0
2017-01-27 15:50:00,30.43,30.49,30.43,30.43,7739236.0,28.1134,28.1688,28.1134,28.1134,7739236.0
2017-01-30 09:30:00,30.23,30.34,30.17,30.32,13007096.0,27.9286,28.0303,27.8732,28.0118,13007096.0
2017-01-30 09:40:00,30.33,30.34,30.23,30.24,6292316.0,28.021,28.0303,27.9286,27.9379,6292316.0
2017-01-30 09:50:00,30.24,30.26,30.18,30.24,4969456.0,27.9379,27.9564,27.8824,27.9379,4969456.0
2017-01-30 10:00:00,30.24,30.3,30.23,30.29,3446136.0,27.9379,27.9933,27.9286,27.9841,3446136.0
2017-01-30 10:10:00,30.3,30.3,30.24,30.26,2911388.0,27.9933,27.9933,27.9379,27.9564,2911388.0
2017-01-30 10:20:00,30.26,30.3,30.25,30.27,3233820.0,27.9564,27.9933,27.9471,27.9656,3233820.0
2017-01-30 10:30:00,30.27,30.28,30.24,30.25,3175752.0,27.9656,27.9748,27.9379,27.9471,3175752.0
2017-01-30 10:40:00,30.25,30.28,30.25,30.25,2122452.0,27.9471,27.9748,27.9471,27.9471,2122452.0
2017-01-30 10:50:00,30.25,30.29,30.25,30.29,3477236.0,27.9471,27.9841,27.9471,27.9841,3477236.0
2017-01-30 11:00:00,30.29,30.29,30.26,30.27,1884848.0,27.9841,27.9841,27.9564,27.9656,1884848.0
2017-01-30 11:10:00,30.27,30.3,30.27,30.29,2605060.0,27.9656,27.9933,27.9656,27.9841,2605060.0
2017-01-30 11:20:00,30.29,30.33,30.29,30.32,2586716.0,27.9841,28.021,27.9841,28.0118,2586716.0
2017-01-30 11:30:00,30.32,30.32,30.28,30.29,2121740.0,28.0118,28.0118,27.9748,27.9841,2121740.0
2017-01-30 11:40:00,30.29,30.32,30.28,30.31,1750264.0,27.9841,28.0118,27.9748,28.0025,1750264.0
2017-01-30 11:50:00,30.32,30.32,30.3,30.31,2042016.0,28.0118,28.0118,27.9933,28.0025,2042016.0
2017-01-30 12:00:00,30.31,30.32,30.3,30.3,1594896.0,28.0025,28.0118,27.9933,27.9933,1594896.0
2017-01-30 12:10:00,30.3,30.32,30.29,30.32,1873568.0,27.9933,28.0118,27.9841,28.0118,1873568.0
2017-01-30 12:20:00,30.32,30.32,30.3,30.32,1655380.0,28.0118,28.0118,27.9933,28.0118,1655380.0
2017-01-30 12:30:00,30.31,30.32,30.31,30.31,1534192.0,28.0025,28.0118,28.0025,28.0025,1534192.0
2017-01-30 12:40:00,30.31,30.31,30.28,30.29,1424764.0,28.0025,28.0025,27.9748,27.9841,1424764.0
2017-01-30 12:50:00,30.29,30.31,30.28,30.3,1136252.0,27.9841,28.0025,27.9748,27.9933,1136252.0
2017-01-30 13:00:00,30.29,30.32,30.29,30.31,1489020.0,27.9841,28.0118,27.9841,28.0025,1489020.0
2017-01-30 13:10:00,30.31,30.32,30.29,30.29,1381500.0,28.0025,28.0118,27.9841,27.9841,1381500.0
2017-01-30 13:20:00,30.29,30.31,30.29,30.3,1267944.0,27.9841,28.0025,27.9841,27.9933,1267944.0
2017-01-30 13:30:00,30.3,30.3,30.28,30.29,1551292.0,27.9933,27.9933,27.9748,27.9841,1551292.0
2017-01-30 13:40:00,30.29,30.31,30.28,30.3,910644.0,27.9841,28.0025,27.9748,27.9933,910644.0
2017-01-30 13:50:00,30.3,30.3,30.29,30.29,1181592.0,27.9933,27.9933,27.9841,27.9841,1181592.0
2017-01-30 14:00:00,30.29,30.3,30.28,30.3,1418068.0,27.9841,27.9933,27.9748,27.9933,1418068.0
2017-01-30 14:10:00,30.29,30.3,30.29,30.3,1627528.0,27.9841,27.9933,27.9841,27.9933,1627528.0
2017-01-30 14:20:00,30.29,30.31,30.29,30.3,1658228.0,27.9841,28.0025,27.9841,27.9933,1658228.0
2017-01-30 14:30:00,30.31,30.31,30.3,30.3,1134844.0,28.0025,28.0025,27.9933,27.9933,1134844.0
2017-01-30 14:40:00,30.3,30.32,30.3,30.31,1594820.0,27.9933,28.0118,27.9933,28.0025,1594820.0
2017-01-30 14:50:00,30.31,30.32,30.3,30.31,1539312.0,28.0025,28.0118,27.9933,28.0025,1539312.0
2017-01-30 15:00:00,30.32,30.32,30.29,30.29,1709956.0,28.0118,28.0118,27.9841,27.9841,1709956.0
2017-01-30 15:10:00,30.3,30.31,30.29,30.31,1555304.0,27.9933,28.0025,27.9841,28.0025,1555304.0
2017-01-30 15:20:00,30.31,30.31,30.28,30.29,2168716.0,28.0025,28.0025,27.9748,27.9841,2168716.0
2017-01-30 15:30:00,30.29,30.3,30.28,30.29,2155588.0,27.9841,27.9933,27.9748,27.9841,2155588.0
2017-01-30 15:40:00,30.29,30.33,30.27,30.33,3658612.0,27.9841,28.021,27.9656,28.021,3658612.0
2017-01-30 15:50:00,30.33,30.41,30.33,30.39,10617448.0,28.021,28.0949,28.021,28.0765,10617448.0
2017-01-31 09:30:00,30.29,30.35,30.2,30.34,11192024.0,27.9841,28.0395,27.9009,28.0303,11192024.0
2017-01-31 09:40:00,30.34,30.35,30.27,30.29,5568576.0,28.0303,28.0395,27.9656,27.9841,5568576.0
2017-01-31 09:50:00,30.29,30.31,30.27,30.29,3548124.0,27.9841,28.0025,27.9656,27.9841,3548124.0
2017-01-31 10:00:00,30.29,30.3,30.23,30.24,4605092.0,27.9841,27.9933,27.9286,27.9379,4605092.0
2017-01-31 10:10:00,30.24,30.25,30.21,30.25,3297940.0,27.9379,27.9471,27.9102,27.9471,3297940.0
2017-01-31 10:20:00,30.25,30.26,30.23,30.23,2999008.0,27.9471,27.9564,27.9286,27.9286,2999008.0
2017-01-31 10:30:00,30.23,30.25,30.22,30.23,2609796.0,27.9286,27.9471,27.9194,27.9286,2609796.0
2017-01-31 10:40:00,30.23,30.23,30.18,30.18,4002920.0,27.9286,27.9286,27.8824,27.8824,4002920.0
2017-01-31 10:50:00,30.18,30.25,30.18,30.23,3950164.0,27.8824,27.9471,27.8824,27.9286,3950164.0
2017-01-31 11:00:00,30.23,30.3,30.23,30.27,2574284.0,27.9286,27.9933,27.9286,27.9656,2574284.0
2017-01-31 11:10:00,30.27,30.3,30.27,30.29,2911652.0,27.9656,27.9933,27.9656,27.9841,2911652.0
2017-01-31 11:20:00,30.29,30.29,30.25,30.25,3679668.0,27.9841,27.9841,27.9471,27.9471,3679668.0
2017-01-31 11:30:00,30.25,30.28,30.24,30.27,3504176.0,27.9471,27.9748,27.9379,27.9656,3504176.0
2017-01-31 11:40:00,30.27,30.3,30.27,30.29,2946228.0,27.9656,27.9933,27.9656,27.9841,2946228.0
2017-01-31 11:50:00,30.29,30.31,30.28,30.28,2135084.0,27.9841,28.0025,27.9748,27.9748,2135084.0
2017-01-31 12:00:00,30.28,30.28,30.25,30.27,1822396.0,27.9748,27.9748,27.9471,27.9656,1822396.0
2017-01-31 12:10:00,30.27,30.28,30.25,30.27,1397800.0,27.9656,27.9748,27.9471,27.9656,1397800.0
2017-01-31 12:20:00,30.27,30.3,30.26,30.3,2095896.0,27.9656,27.9933,27.9564,27.9933,2095896.0
2017-01-31 12:30:00,30.3,30.31,30.28,30.29,1573948.0,27.9933,28.0025,27.9748,27.9841,1573948.0
2017-01-31 12:40:00,30.28,30.3,30.27,30.29,1769948.0,27.9748,27.9933,27.9656,27.9841,1769948.0
2017-01-31 12:50:00,30.29,30.3,30.27,30.28,1694316.0,27.9841,27.9933,27.9656,27.9748,1694316.0
2017-01-31 13:00:00,30.28,30.3,30.27,30.28,2013096.0,27.9748,27.9933,27.9656,27.9748,2013096.0
2017-01-31 13:10:00,30.28,30.28,30.23,30.23,2695096.0,27.9748,27.9748,27.9286,27.9286,2695096.0
2017-01-31 13:20:00,30.23,30.25,30.23,30.24,2231592.0,27.9286,27.9471,27.9286,27.9379,2231592.0
2017-01-31 13:30:00,30.24,30.25,30.21,30.21,2367448.0,27.9379,27.9471,27.9102,27.9102,2367448.0
2017-01-31 13:40:00,30.21,30.22,30.2,30.22,2697024.0,27.9102,27.9194,27.9009,27.9194,2697024.0
2017-01-31 13:50:00,30.22,30.22,30.16,30.17,2843512.0,27.9194,27.9194,27.864,27.8732,2843512.0
2017-01-31 14:00:00,30.17,30.18,30.16,30.18,2999332.0,27.8732,27.8824,27.864,27.8824,2999332.0
2017-01-31 14:10:00,30.17,30.2,30.16,30.19,3221124.0,27.8732,27.9009,27.864,27.8917,3221124.0
2017-01-31 14:20:00,30.19,30.21,30.18,30.2,3322044.0,27.8917,27.9102,27.8824,27.9009,3322044.0
2017-01-31 14:30:00,30.2,30.23,30.18,30.23,3341448.0,27.9009,27.9286,27.8824,27.9286,3341448.0
2017-01-31 14:40:00,30.23,30.24,30.22,30.24,2609924.0,27.9286,27.9379,27.9194,27.9379,2609924.0
2017-01-31 14:50:00,30.24,30.27,30.24,30.27,3286684.0,27.9379,27.9656,27.9379,27.9656,3286684.0
2017-01-31 15:00:00,30.27,30.29,30.25,30.26,3111692.0,27.9656,27.9841,27.9471,27.9564,3111692.0
2017-01-31 15:10:00,30.26,30.32,30.26,30.31,6287644.0,27.9564,28.0118,27.9564,28.0025,6287644.0
2017-01-31 15:20:00,30.31,30.32,30.29,30.3,4717468.0,28.0025,28.0118,27.9841,27.9933,4717468.0
2017-01-31 15:30:00,30.3,30.32,30.29,30.31,4757180.0,27.9933,28.0118,27.9841,28.0025,4757180.0
2017-01-31 15:40:00,30.31,30.32,30.29,30.29,5767952.0,28.0025,28.0118,27.9841,27.9841,5767952.0
2017-01-31 15:50:00,30.3,30.33,30.29,30.33,14782364.0,27.9933,28.021,27.9841,28.021,14782364.0
2017-02-01 09:30:00,31.77,32.0,31.75,31.85,56743060.0,29.3514,29.5639,29.3329,29.4253,56743060.0
2017-02-01 09:40:00,31.85,31.92,31.8,31.88,19480240.0,29.4253,29.49,29.3791,29.453,19480240.0
2017-02-01 09:50:00,31.88,32.07,31.88,32.03,22997796.0,29.453,29.6286,29.453,29.5916,22997796.0
2017-02-01 10:00:00,32.03,32.08,31.95,31.95,14665768.0,29.5916,29.6378,29.5177,29.5177,14665768.0
2017-02-01 10:10:00,31.96,31.98,31.92,31.97,9639520.0,29.5269,29.5454,29.49,29.5362,9639520.0
2017-02-01 10:20:00,31.97,32.02,31.96,32.02,10221540.0,29.5362,29.5824,29.5269,29.5824,10221540.0
2017-02-01 10:30:00,32.02,32.08,32.0,32.02,9244036.0,29.5824,29.6378,29.5639,29.5824,9244036.0
2017-02-01 10:40:00,32.02,32.09,32.01,32.07,9959724.0,29.5824,29.647,29.5731,29.6286,9959724.0
2017-02-01 10:50:00,32.07,32.11,32.03,32.04,10623020.0,29.6286,29.6655,29.5916,29.6008,10623020.0
2017-02-01 11:00:00,32.04,32.1,32.04,32.09,7768680.0,29.6008,29.6563,29.6008,29.647,7768680.0
2017-02-01 11:10:00,32.09,32.12,32.01,32.04,7142720.0,29.647,29.6748,29.5731,29.6008,7142720.0
2017-02-01 11:20:00,32.04,32.04,31.96,32.01,7869864.0,29.6008,29.6008,29.5269,29.5731,7869864.0
2017-02-01 11:30:00,32.01,32.06,32.01,32.04,5463212.0,29.5731,29.6193,29.5731,29.6008,5463212.0
2017-02-01 11:40:00,32.04,32.06,32.03,32.04,4358040.0,29.6008,29.6193,29.5916,29.6008,4358040.0
2017-02-01 11:50:00,32.04,32.08,32.02,32.08,4816924.0,29.6008,29.6378,29.5824,29.6378,4816924.0
2017-02-01 12:00:00,32.08,32.14,32.08,32.14,7414140.0,29.6378,29.6932,29.6378,29.6932,7414140.0
2017-02-01 12:10:00,32.14,32.19,32.13,32.16,5913452.0,29.6932,29.7394,29.684,29.7117,5913452.0
2017-02-01 12:20:00,32.16,32.21,32.14,32.2,4810264.0,29.7117,29.7579,29.6932,29.7487,4810264.0
2017-02-01 12:30:00,32.2,32.29,32.2,32.29,9577332.0,29.7487,29.8318,29.7487,29.8318,9577332.0
2017-02-01 12:40:00,32.29,32.38,32.29,32.3,9056272.0,29.8318,29.915,29.8318,29.8411,9056272.0
2017-02-01 12:50:00,32.3,32.34,32.29,32.31,4534928.0,29.8411,29.878,29.8318,29.8503,4534928.0
2017-02-01 13:00:00,32.31,32.35,32.27,32.34,5981296.0,29.8503,29.8872,29.8133,29.878,5981296.0
2017-02-01 13:10:00,32.34,32.35,32.3,32.34,3519448.0,29.878,29.8872,29.8411,29.878,3519448.0
2017-02-01 13:20:00,32.34,32.36,32.3,32.32,3518028.0,29.878,29.8965,29.8411,29.8595,3518028.0
2017-02-01 13:30:00,32.32,32.33,32.28,32.32,4092132.0,29.8595,29.8688,29.8226,29.8595,4092132.0
2017-02-01 13:40:00,32.33,32.33,32.29,32.29,3880156.0,29.8688,29.8688,29.8318,29.8318,3880156.0
2017-02-01 13:50:00,32.29,32.32,32.24,32.26,5034084.0,29.8318,29.8595,29.7856,29.8041,5034084.0
2017-02-01 14:00:00,32.26,32.38,32.25,32.37,7687380.0,29.8041,29.915,29.7949,29.9057,7687380.0
2017-02-01 14:10:00,32.37,32.46,32.37,32.46,9267476.0,29.9057,29.9889,29.9057,29.9889,9267476.0
2017-02-01 14:20:00,32.46,32.5,32.42,32.5,10482520.0,29.9889,30.0258,29.9519,30.0258,10482520.0
2017-02-01 14:30:00,32.49,32.53,32.43,32.46,9967308.0,30.0166,30.0535,29.9612,29.9889,9967308.0
2017-02-01 14:40:00,32.46,32.48,32.41,32.48,4916108.0,29.9889,30.0073,29.9427,30.0073,4916108.0
2017-02-01 14:50:00,32.48,32.5,32.46,32.5,4837276.0,30.0073,30.0258,29.9889,30.0258,4837276.0
2017-02-01 15:00:00,32.5,32.59,32.49,32.58,9351032.0,30.0258,30.109,30.0166,30.0997,9351032.0
2017-02-01 15:10:00,32.58,32.62,32.53,32.53,7964164.0,30.0997,30.1367,30.0535,30.0535,7964164.0
2017-02-01 15:20:00,32.53,32.55,32.47,32.48,7230652.0,30.0535,30.072,29.9981,30.0073,7230652.0
2017-02-01 15:30:00,32.48,32.49,32.41,32.47,7316672.0,30.0073,30.0166,29.9427,29.9981,7316672.0
2017-02-01 15:40:00,32.47,32.49,32.38,32.41,7979484.0,29.9981,30.0166,29.915,29.9427,7979484.0
2017-02-01 15:50:00,32.4,32.4,32.19,32.19,18864176.0,29.9334,29.9334,29.7394,29.7394,18864176.0
2017-02-02 09:30:00,32.0,32.3,31.98,32.26,15482304.0,29.5639,29.8411,29.5454,29.8041,15482304.0
2017-02-02 09:40:00,32.27,32.35,32.26,32.27,6634844.0,29.8133,29.8872,29.8041,29.8133,6634844.0
2017-02-02 09:50:00,32.27,32.27,32.13,32.2,6510524.0,29.8133,29.8133,29.684,29.7487,6510524.0
2017-02-02 10:00:00,32.19,32.2,32.07,32.14,5037900.0,29.7394,29.7487,29.6286,29.6932,5037900.0
2017-02-02 10:10:00,32.14,32.21,32.13,32.14,4409500.0,29.6932,29.7579,29.684,29.6932,4409500.0
2017-02-02 10:20:00,32.14,32.2,32.12,32.18,3425456.0,29.6932,29.7487,29.6748,29.7302,3425456.0
2017-02-02 10:30:00,32.18,32.21,32.13,32.13,2302764.0,29.7302,29.7579,29.684,29.684,2302764.0
2017-02-02 10:40:00,32.13,32.14,32.1,32.13,2445036.0,29.684,29.6932,29.6563,29.684,2445036.0
2017-02-02 10:50:00,32.13,32.18,32.11,32.17,2789004.0,29.684,29.7302,29.6655,29.7209,2789004.0
2017-02-02 11:00:00,32.17,32.18,32.16,32.17,1568144.0,29.7209,29.7302,29.7117,29.7209,1568144.0
2017-02-02 11:10:00,32.17,32.17,32.1,32.11,2259024.0,29.7209,29.7209,29.6563,29.6655,2259024.0
2017-02-02 11:20:00,32.11,32.12,32.06,32.09,2937024.0,29.6655,29.6748,29.6193,29.647,2937024.0
2017-02-02 11:30:00,32.09,32.1,32.06,32.08,2349044.0,29.647,29.6563,29.6193,29.6378,2349044.0
2017-02-02 11:40:00,32.08,32.1,32.03,32.03,2078828.0,29.6378,29.6563,29.5916,29.5916,2078828.0
2017-02-02 11:50:00,32.03,32.04,31.99,32.0,3123432.0,29.5916,29.6008,29.5547,29.5639,3123432.0
2017-02-02 12:00:00,32.0,32.01,31.97,31.98,2474044.0,29.5639,29.5731,29.5362,29.5454,2474044.0
2017-02-02 12:10:00,31.98,31.98,31.95,31.96,2406076.0,29.5454,29.5454,29.5177,29.5269,2406076.0
2017-02-02 12:20:00,31.96,32.0,31.95,32.0,2038412.0,29.5269,29.5639,29.5177,29.5639,2038412.0
2017-02-02 12:30:00,31.99,32.02,31.99,32.02,2132648.0,29.5547,29.5824,29.5547,29.5824,2132648.0
2017-02-02 12:40:00,32.02,32.11,32.01,32.09,3108136.0,29.5824,29.6655,29.5731,29.647,3108136.0
2017-02-02 12:50:00,32.09,32.12,32.07,32.07,1845452.0,29.647,29.6748,29.6286,29.6286,1845452.0
2017-02-02 13:00:00,32.07,32.09,32.04,32.05,869864.0,29.6286,29.647,29.6008,29.6101,869864.0
2017-02-02 13:10:00,32.05,32.06,32.05,32.05,1126744.0,29.6101,29.6193,29.6101,29.6101,1126744.0
2017-02-02 13:20:00,32.05,32.05,32.01,32.04,1491068.0,29.6101,29.6101,29.5731,29.6008,1491068.0
2017-02-02 13:30:00,32.04,32.04,32.02,32.04,890412.0,29.6008,29.6008,29.5824,29.6008,890412.0
2017-02-02 13:40:00,32.04,32.08,32.04,32.07,1599980.0,29.6008,29.6378,29.6008,29.6286,1599980.0
2017-02-02 13:50:00,32.07,32.08,32.06,32.06,926468.0,29.6286,29.6378,29.6193,29.6193,926468.0
2017-02-02 14:00:00,32.06,32.07,32.04,32.05,1098128.0,29.6193,29.6286,29.6008,29.6101,1098128.0
2017-02-02 14:10:00,32.05,32.06,32.02,32.02,1122308.0,29.6101,29.6193,29.5824,29.5824,1122308.0
2017-02-02 14:20:00,32.02,32.02,31.98,31.99,1404708.0,29.5824,29.5824,29.5454,29.5547,1404708.0
2017-02-02 14:30:00,31.99,32.02,31.98,32.02,1439932.0,29.5547,29.5824,29.5454,29.5824,1439932.0
2017-02-02 14:40:00,32.02,32.04,32.0,32.0,1564336.0,29.5824,29.6008,29.5639,29.5639,1564336.0
2017-02-02 14:50:00,32.0,32.06,31.99,32.05,1780520.0,29.5639,29.6193,29.5547,29.6101,1780520.0
2017-02-02 15:00:00,32.05,32.07,32.03,32.05,1952508.0,29.6101,29.6286,29.5916,29.6101,1952508.0
2017-02-02 15:10:00,32.05,32.06,32.03,32.06,1388700.0,29.6101,29.6193,29.5916,29.6193,1388700.0
2017-02-02 15:20:00,32.06,32.08,32.04,32.07,1796168.0,29.6193,29.6378,29.6008,29.6286,1796168.0
2017-02-02 15:30:00,32.07,32.1,32.07,32.08,2348840.0,29.6286,29.6563,29.6286,29.6378,2348840.0
2017-02-02 15:40:00,32.08,32.13,32.08,32.11,3229212.0,29.6378,29.684,29.6378,29.6655,3229212.0
2017-02-02 15:50:00,32.11,32.14,32.1,32.13,6746472.0,29.6655,29.6932,29.6563,29.684,6746472.0
2017-02-03 09:30:00,32.08,32.2,32.08,32.13,8048448.0,29.6378,29.7487,29.6378,29.684,8048448.0
2017-02-03 09:40:00,32.13,32.2,32.04,32.2,3915776.0,29.684,29.7487,29.6008,29.7487,3915776.0
2017-02-03 09:50:00,32.2,32.28,32.19,32.26,3683604.0,29.7487,29.8226,29.7394,29.8041,3683604.0
2017-02-03 10:00:00,32.26,32.28,32.21,32.24,3764212.0,29.8041,29.8226,29.7579,29.7856,3764212.0
2017-02-03 10:10:00,32.24,32.27,32.2,32.26,2421980.0,29.7856,29.8133,29.7487,29.8041,2421980.0
2017-02-03 10:20:00,32.26,32.3,32.23,32.26,2503632.0,29.8041,29.8411,29.7764,29.8041,2503632.0
2017-02-03 10:30:00,32.26,32.27,32.22,32.22,1799672.0,29.8041,29.8133,29.7671,29.7671,1799672.0
2017-02-03 10:40:00,32.22,32.23,32.18,32.21,1989564.0,29.7671,29.7764,29.7302,29.7579,1989564.0
2017-02-03 10:50:00,32.21,32.21,32.17,32.18,1335764.0,29.7579,29.7579,29.7209,29.7302,1335764.0
2017-02-03 11:00:00,32.18,32.23,32.18,32.22,1336836.0,29.7302,29.7764,29.7302,29.7671,1336836.0
2017-02-03 11:10:00,32.22,32.22,32.17,32.17,1254684.0,29.7671,29.7671,29.7209,29.7209,1254684.0
2017-02-03 11:20:00,32.18,32.19,32.13,32.14,1770500.0,29.7302,29.7394,29.684,29.6932,1770500.0
2017-02-03 11:30:00,32.14,32.16,32.13,32.15,1426288.0,29.6932,29.7117,29.684,29.7025,1426288.0
2017-02-03 11:40:00,32.15,32.16,32.1,32.12,1477992.0,29.7025,29.7117,29.6563,29.6748,1477992.0
2017-02-03 11:50:00,32.13,32.13,32.09,32.1,1300988.0,29.684,29.684,29.647,29.6563,1300988.0
2017-02-03 12:00:00,32.11,32.12,32.09,32.12,1065624.0,29.6655,29.6748,29.647,29.6748,1065624.0
2017-02-03 12:10:00,32.12,32.15,32.1,32.15,1024608.0,29.6748,29.7025,29.6563,29.7025,1024608.0
2017-02-03 12:20:00,32.15,32.15,32.12,32.13,824396.0,29.7025,29.7025,29.6748,29.684,824396.0
2017-02-03 12:30:00,32.13,32.13,32.1,32.11,763396.0,29.684,29.684,29.6563,29.6655,763396.0
2017-02-03 12:40:00,32.11,32.12,32.1,32.12,786352.0,29.6655,29.6748,29.6563,29.6748,786352.0
2017-02-03 12:50:00,32.12,32.12,32.1,32.11,779976.0,29.6748,29.6748,29.6563,29.6655,779976.0
2017-02-03 13:00:00,32.11,32.12,32.1,32.1,597176.0,29.6655,29.6748,29.6563,29.6563,597176.0
2017-02-03 13:10:00,32.1,32.12,32.09,32.11,1118408.0,29.6563,29.6748,29.647,29.6655,1118408.0
2017-02-03 13:20:00,32.11,32.13,32.11,32.12,1040404.0,29.6655,29.684,29.6655,29.6748,1040404.0
2017-02-03 13:30:00,32.12,32.13,32.09,32.1,1213424.0,29.6748,29.684,29.647,29.6563,1213424.0
2017-02-03 13:40:00,32.1,32.1,32.09,32.1,1129840.0,29.6563,29.6563,29.647,29.6563,1129840.0
2017-02-03 13:50:00,32.1,32.12,32.1,32.11,1210076.0,29.6563,29.6748,29.6563,29.6655,1210076.0
2017-02-03 14:00:00,32.12,32.12,32.11,32.12,758820.0,29.6748,29.6748,29.6655,29.6748,758820.0
2017-02-03 14:10:00,32.12,32.14,32.12,32.12,1742696.0,29.6748,29.6932,29.6748,29.6748,1742696.0
2017-02-03 14:20:00,32.12,32.14,32.11,32.12,1394204.0,29.6748,29.6932,29.6655,29.6748,1394204.0
2017-02-03 14:30:00,32.12,32.15,32.12,32.14,1135324.0,29.6748,29.7025,29.6748,29.6932,1135324.0
2017-02-03 14:40:00,32.14,32.16,32.14,32.16,1499396.0,29.6932,29.7117,29.6932,29.7117,1499396.0
2017-02-03 14:50:00,32.16,32.18,32.16,32.17,1152156.0,29.7117,29.7302,29.7117,29.7209,1152156.0
2017-02-03 15:00:00,32.17,32.2,32.16,32.2,1402300.0,29.7209,29.7487,29.7117,29.7487,1402300.0
2017-02-03 15:10:00,32.2,32.24,32.19,32.23,2440884.0,29.7487,29.7856,29.7394,29.7764,2440884.0
2017-02-03 15:20:00,32.23,32.24,32.21,32.22,2140644.0,29.7764,29.7856,29.7579,29.7671,2140644.0
2017-02-03 15:30:00,32.22,32.23,32.21,32.22,2156068.0,29.7671,29.7764,29.7579,29.7671,2156068.0
2017-02-03 15:40:00,32.22,32.24,32.21,32.23,3679068.0,29.7671,29.7856,29.7579,29.7764,3679068.0
2017-02-03 15:50:00,32.23,32.27,32.23,32.27,8397280.0,29.7764,29.8133,29.7764,29.8133,8397280.0
2017-02-06 09:30:00,32.28,32.42,32.23,32.41,8309512.0,29.8226,29.9519,29.7764,29.9427,8309512.0
2017-02-06 09:40:00,32.41,32.47,32.38,32.46,4244000.0,29.9427,29.9981,29.915,29.9889,4244000.0
2017-02-06 09:50:00,32.46,32.53,32.45,32.53,6011856.0,29.9889,30.0535,29.9796,30.0535,6011856.0
2017-02-06 10:00:00,32.53,32.57,32.52,32.53,4650548.0,30.0535,30.0905,30.0443,30.0535,4650548.0
2017-02-06 10:10:00,32.53,32.62,32.49,32.59,4963064.0,30.0535,30.1367,30.0166,30.109,4963064.0
2017-02-06 10:20:00,32.59,32.62,32.58,32.61,2792096.0,30.109,30.1367,30.0997,30.1275,2792096.0
2017-02-06 10:30:00,32.61,32.61,32.54,32.58,2603292.0,30.1275,30.1275,30.0628,30.0997,2603292.0
2017-02-06 10:40:00,32.58,32.59,32.55,32.55,2216032.0,30.0997,30.109,30.072,30.072,2216032.0
2017-02-06 10:50:00,32.55,32.57,32.53,32.53,2026988.0,30.072,30.0905,30.0535,30.0535,2026988.0
2017-02-06 11:00:00,32.53,32.56,32.52,32.55,1928120.0,30.0535,30.0813,30.0443,30.072,1928120.0
2017-02-06 11:10:00,32.55,32.57,32.54,32.55,1825420.0,30.072,30.0905,30.0628,30.072,1825420.0
2017-02-06 11:20:00,32.55,32.57,32.54,32.55,1457936.0,30.072,30.0905,30.0628,30.072,1457936.0
2017-02-06 11:30:00,32.55,32.56,32.51,32.51,1946504.0,30.072,30.0813,30.0351,30.0351,1946504.0
2017-02-06 11:40:00,32.51,32.52,32.5,32.5,2087676.0,30.0351,30.0443,30.0258,30.0258,2087676.0
2017-02-06 11:50:00,32.5,32.51,32.47,32.51,2459416.0,30.0258,30.0351,29.9981,30.0351,2459416.0
2017-02-06 12:00:00,32.51,32.53,32.5,32.52,1564828.0,30.0351,30.0535,30.0258,30.0443,1564828.0
2017-02-06 12:10:00,32.52,32.55,32.52,32.54,1376144.0,30.0443,30.072,30.0443,30.0628,1376144.0
2017-02-06 12:20:00,32.54,32.55,32.53,32.54,855032.0,30.0628,30.072,30.0535,30.0628,855032.0
2017-02-06 12:30:00,32.54,32.55,32.53,32.54,1261488.0,30.0628,30.072,30.0535,30.0628,1261488.0
2017-02-06 12:40:00,32.55,32.6,32.54,32.59,2580724.0,30.072,30.1182,30.0628,30.109,2580724.0
2017-02-06 12:50:00,32.59,32.61,32.58,32.6,1931748.0,30.109,30.1275,30.0997,30.1182,1931748.0
2017-02-06 13:00:00,32.61,32.63,32.6,32.62,1985264.0,30.1275,30.1459,30.1182,30.1367,1985264.0
2017-02-06 13:10:00,32.62,32.63,32.57,32.58,1384176.0,30.1367,30.1459,30.0905,30.0997,1384176.0
2017-02-06 13:20:00,32.58,32.6,32.57,32.58,956028.0,30.0997,30.1182,30.0905,30.0997,956028.0
2017-02-06 13:30:00,32.58,32.58,32.52,32.52,2090776.0,30.0997,30.0997,30.0443,30.0443,2090776.0
2017-02-06 13:40:00,32.52,32.55,32.52,32.54,1192724.0,30.0443,30.072,30.0443,30.0628,1192724.0
2017-02-06 13:50:00,32.54,32.56,32.53,32.55,1247076.0,30.0628,30.0813,30.0535,30.072,1247076.0
2017-02-06 14:00:00,32.55,32.56,32.54,32.55,1027932.0,30.072,30.0813,30.0628,30.072,1027932.0
2017-02-06 14:10:00,32.55,32.55,32.53,32.54,945756.0,30.072,30.072,30.0535,30.0628,945756.0
2017-02-06 14:20:00,32.53,32.56,32.53,32.54,1229596.0,30.0535,30.0813,30.0535,30.0628,1229596.0
2017-02-06 14:30:00,32.54,32.55,32.51,32.53,1740572.0,30.0628,30.072,30.0351,30.0535,1740572.0
2017-02-06 14:40:00,32.53,32.56,32.53,32.55,1664584.0,30.0535,30.0813,30.0535,30.072,1664584.0
2017-02-06 14:50:00,32.55,32.59,32.55,32.57,1491892.0,30.072,30.109,30.072,30.0905,1491892.0
2017-02-06 15:00:00,32.57,32.58,32.56,32.56,1408816.0,30.0905,30.0997,30.0813,30.0813,1408816.0
2017-02-06 15:10:00,32.56,32.56,32.52,32.55,1887608.0,30.0813,30.0813,30.0443,30.072,1887608.0
2017-02-06 15:20:00,32.55,32.55,32.54,32.55,1470732.0,30.072,30.072,30.0628,30.072,1470732.0
2017-02-06 15:30:00,32.55,32.56,32.54,32.56,1922816.0,30.072,30.0813,30.0628,30.0813,1922816.0
2017-02-06 15:40:00,32.56,32.59,32.56,32.58,3090436.0,30.0813,30.109,30.0813,30.0997,3090436.0
2017-02-06 15:50:00,32.58,32.59,32.56,32.57,5201316.0,30.0997,30.109,30.0813,30.0905,5201316.0
2017-02-07 09:30:00,32.63,32.77,32.61,32.74,13038876.0,30.1459,30.2753,30.1275,30.2476,13038876.0
2017-02-07 09:40:00,32.74,32.79,32.71,32.74,5200552.0,30.2476,30.2937,30.2198,30.2476,5200552.0
2017-02-07 09:50:00,32.74,32.77,32.68,32.77,4054600.0,30.2476,30.2753,30.1921,30.2753,4054600.0
2017-02-07 10:00:00,32.77,32.86,32.77,32.86,4382968.0,30.2753,30.3584,30.2753,30.3584,4382968.0
2017-02-07 10:10:00,32.86,32.9,32.83,32.88,4969204.0,30.3584,30.3954,30.3307,30.3769,4969204.0
2017-02-07 10:20:00,32.88,32.99,32.85,32.93,6810432.0,30.3769,30.4785,30.3492,30.4231,6810432.0
2017-02-07 10:30:00,32.94,32.97,32.92,32.97,3392836.0,30.4323,30.46,30.4139,30.46,3392836.0
2017-02-07 10:40:00,32.97,33.0,32.96,33.0,3219328.0,30.46,30.4878,30.4508,30.4878,3219328.0
2017-02-07 10:50:00,33.0,33.0,32.96,32.97,3116216.0,30.4878,30.4878,30.4508,30.46,3116216.0
2017-02-07 11:00:00,32.96,32.99,32.94,32.98,1853436.0,30.4508,30.4785,30.4323,30.4693,1853436.0
2017-02-07 11:10:00,32.98,33.0,32.96,32.96,2414032.0,30.4693,30.4878,30.4508,30.4508,2414032.0
2017-02-07 11:20:00,32.96,33.0,32.94,32.99,3044884.0,30.4508,30.4878,30.4323,30.4785,3044884.0
2017-02-07 11:30:00,32.99,33.0,32.96,32.98,2095228.0,30.4785,30.4878,30.4508,30.4693,2095228.0
2017-02-07 11:40:00,32.98,32.98,32.95,32.96,1454760.0,30.4693,30.4693,30.4416,30.4508,1454760.0
2017-02-07 11:50:00,32.96,32.98,32.95,32.96,1210016.0,30.4508,30.4693,30.4416,30.4508,1210016.0
2017-02-07 12:00:00,32.96,32.97,32.95,32.95,1044040.0,30.4508,30.46,30.4416,30.4416,1044040.0
2017-02-07 12:10:00,32.95,32.97,32.95,32.96,1365108.0,30.4416,30.46,30.4416,30.4508,1365108.0
2017-02-07 12:20:00,32.96,32.99,32.95,32.98,2140620.0,30.4508,30.4785,30.4416,30.4693,2140620.0
2017-02-07 12:30:00,32.98,33.0,32.96,33.0,2337444.0,30.4693,30.4878,30.4508,30.4878,2337444.0
2017-02-07 12:40:00,33.0,33.02,32.92,32.92,7865644.0,30.4878,30.5062,30.4139,30.4139,7865644.0
2017-02-07 12:50:00,32.92,32.93,32.88,32.88,3468228.0,30.4139,30.4231,30.3769,30.3769,3468228.0
2017-02-07 13:00:00,32.88,32.91,32.86,32.91,2857184.0,30.3769,30.4046,30.3584,30.4046,2857184.0
2017-02-07 13:10:00,32.91,32.96,32.91,32.96,1821384.0,30.4046,30.4508,30.4046,30.4508,1821384.0
2017-02-07 13:20:00,32.96,32.97,32.94,32.96,1440264.0,30.4508,30.46,30.4323,30.4508,1440264.0
2017-02-07 13:30:00,32.96,32.98,32.96,32.97,1321980.0,30.4508,30.4693,30.4508,30.46,1321980.0
2017-02-07 13:40:00,32.97,33.01,32.96,33.01,1754636.0,30.46,30.497,30.4508,30.497,1754636.0
2017-02-07 13:50:00,33.01,33.01,32.94,32.94,2589412.0,30.497,30.497,30.4323,30.4323,2589412.0
2017-02-07 14:00:00,32.94,32.95,32.87,32.88,3671948.0,30.4323,30.4416,30.3677,30.3769,3671948.0
2017-02-07 14:10:00,32.88,32.91,32.87,32.88,2227312.0,30.3769,30.4046,30.3677,30.3769,2227312.0
2017-02-07 14:20:00,32.87,32.88,32.83,32.86,2425952.0,30.3677,30.3769,30.3307,30.3584,2425952.0
2017-02-07 14:30:00,32.86,32.87,32.79,32.8,2691704.0,30.3584,30.3677,30.2937,30.303,2691704.0
2017-02-07 14:40:00,32.8,32.84,32.8,32.84,2655064.0,30.303,30.3399,30.303,30.3399,2655064.0
2017-02-07 14:50:00,32.84,32.86,32.83,32.85,2311104.0,30.3399,30.3584,30.3307,30.3492,2311104.0
2017-02-07 15:00:00,32.85,32.91,32.85,32.9,2853264.0,30.3492,30.4046,30.3492,30.3954,2853264.0
2017-02-07 15:10:00,32.9,32.91,32.88,32.88,2152512.0,30.3954,30.4046,30.3769,30.3769,2152512.0
2017-02-07 15:20:00,32.88,32.9,32.85,32.89,1972512.0,30.3769,30.3954,30.3492,30.3861,1972512.0
2017-02-07 15:30:00,32.89,32.89,32.85,32.87,2420972.0,30.3861,30.3861,30.3492,30.3677,2420972.0
2017-02-07 15:40:00,32.87,32.9,32.87,32.89,3200800.0,30.3677,30.3954,30.3677,30.3861,3200800.0
2017-02-07 15:50:00,32.89,32.9,32.85,32.88,5855672.0,30.3861,30.3954,30.3492,30.3769,5855672.0
2017-02-08 09:30:00,32.84,32.95,32.81,32.88,8813740.0,30.3399,30.4416,30.3122,30.3769,8813740.0
2017-02-08 09:40:00,32.88,32.93,32.86,32.88,3802648.0,30.3769,30.4231,30.3584,30.3769,3802648.0
2017-02-08 09:50:00,32.88,32.88,32.82,32.84,3144796.0,30.3769,30.3769,30.3215,30.3399,3144796.0
2017-02-08 10:00:00,32.84,32.85,32.81,32.82,2312336.0,30.3399,30.3492,30.3122,30.3215,2312336.0
2017-02-08 10:10:00,32.82,32.91,32.82,32.89,2225660.0,30.3215,30.4046,30.3215,30.3861,2225660.0
2017-02-08 10:20:00,32.89,32.89,32.85,32.86,1091856.0,30.3861,30.3861,30.3492,30.3584,1091856.0
2017-02-08 10:30:00,32.86,32.87,32.82,32.82,1932076.0,30.3584,30.3677,30.3215,30.3215,1932076.0
2017-02-08 10:40:00,32.82,32.89,32.82,32.88,2244296.0,30.3215,30.3861,30.3215,30.3769,2244296.0
2017-02-08 10:50:00,32.88,32.9,32.85,32.87,1792544.0,30.3769,30.3954,30.3492,30.3677,1792544.0
2017-02-08 11:00:00,32.87,32.9,32.86,32.87,1342320.0,30.3677,30.3954,30.3584,30.3677,1342320.0
2017-02-08 11:10:00,32.87,32.9,32.87,32.88,1079816.0,30.3677,30.3954,30.3677,30.3769,1079816.0
2017-02-08 11:20:00,32.88,32.89,32.87,32.87,918948.0,30.3769,30.3861,30.3677,30.3677,918948.0
2017-02-08 11:30:00,32.87,32.89,32.87,32.88,1037840.0,30.3677,30.3861,30.3677,30.3769,1037840.0
2017-02-08 11:40:00,32.88,32.89,32.86,32.88,1239372.0,30.3769,30.3861,30.3584,30.3769,1239372.0
2017-02-08 11:50:00,32.88,32.88,32.85,32.85,1117028.0,30.3769,30.3769,30.3492,30.3492,1117028.0
2017-02-08 12:00:00,32.86,32.91,32.85,32.9,1959900.0,30.3584,30.4046,30.3492,30.3954,1959900.0
2017-02-08 12:10:00,32.91,32.93,32.9,32.92,1232696.0,30.4046,30.4231,30.3954,30.4139,1232696.0
2017-02-08 12:20:00,32.92,32.93,32.88,32.89,1543524.0,30.4139,30.4231,30.3769,30.3861,1543524.0
2017-02-08 12:30:00,32.89,32.89,32.88,32.89,1267252.0,30.3861,30.3861,30.3769,30.3861,1267252.0
2017-02-08 12:40:00,32.89,32.89,32.87,32.87,1133800.0,30.3861,30.3861,30.3677,30.3677,1133800.0
2017-02-08 12:50:00,32.87,32.88,32.87,32.88,562332.0,30.3677,30.3769,30.3677,30.3769,562332.0
2017-02-08 13:00:00,32.88,32.9,32.87,32.89,800588.0,30.3769,30.3954,30.3677,30.3861,800588.0
2017-02-08 13:10:00,32.89,32.91,32.89,32.91,1354096.0,30.3861,30.4046,30.3861,30.4046,1354096.0
2017-02-08 13:20:00,32.91,32.92,32.9,32.91,986368.0,30.4046,30.4139,30.3954,30.4046,986368.0
2017-02-08 13:30:00,32.91,32.92,32.9,32.91,794396.0,30.4046,30.4139,30.3954,30.4046,794396.0
2017-02-08 13:40:00,32.91,32.93,32.9,32.92,963928.0,30.4046,30.4231,30.3954,30.4139,963928.0
2017-02-08 13:50:00,32.92,32.93,32.91,32.92,695164.0,30.4139,30.4231,30.4046,30.4139,695164.0
2017-02-08 14:00:00,32.92,32.94,32.91,32.93,1113896.0,30.4139,30.4323,30.4046,30.4231,1113896.0
2017-02-08 14:10:00,32.93,32.94,32.92,32.93,1322760.0,30.4231,30.4323,30.4139,30.4231,1322760.0
2017-02-08 14:20:00,32.93,32.93,32.92,32.93,910564.0,30.4231,30.4231,30.4139,30.4231,910564.0
2017-02-08 14:30:00,32.93,32.95,32.92,32.95,905196.0,30.4231,30.4416,30.4139,30.4416,905196.0
2017-02-08 14:40:00,32.94,32.96,32.94,32.94,1167300.0,30.4323,30.4508,30.4323,30.4323,1167300.0
2017-02-08 14:50:00,32.94,32.95,32.93,32.94,950396.0,30.4323,30.4416,30.4231,30.4323,950396.0
2017-02-08 15:00:00,32.94,32.97,32.94,32.97,1738616.0,30.4323,30.46,30.4323,30.46,1738616.0
2017-02-08 15:10:00,32.97,33.01,32.97,33.01,3168768.0,30.46,30.497,30.46,30.497,3168768.0
2017-02-08 15:20:00,33.01,33.01,32.98,32.99,2195160.0,30.497,30.497,30.4693,30.4785,2195160.0
2017-02-08 15:30:00,32.99,33.05,32.99,33.05,2544668.0,30.4785,30.534,30.4785,30.534,2544668.0
2017-02-08 15:40:00,33.05,33.06,33.02,33.04,2785000.0,30.534,30.5432,30.5062,30.5247,2785000.0
2017-02-08 15:50:00,33.04,33.06,33.0,33.01,5992572.0,30.5247,30.5432,30.4878,30.497,5992572.0
2017-02-09 09:30:00,32.92,33.03,32.91,33.0,8079688.0,30.5448,30.6468,30.5355,30.619,8079688.0
2017-02-09 09:40:00,33.0,33.04,32.88,32.88,4633552.0,30.619,30.6561,30.5077,30.5077,4633552.0
2017-02-09 09:50:00,32.88,32.93,32.85,32.86,3334836.0,30.5077,30.554,30.4798,30.4891,3334836.0
2017-02-09 10:00:00,32.86,32.91,32.85,32.87,2700088.0,30.4891,30.5355,30.4798,30.4984,2700088.0
2017-02-09 10:10:00,32.87,32.87,32.78,32.85,3086668.0,30.4984,30.4984,30.4149,30.4798,3086668.0
2017-02-09 10:20:00,32.85,32.88,32.84,32.86,1994128.0,30.4798,30.5077,30.4705,30.4891,1994128.0
2017-02-09 10:30:00,32.86,32.86,32.8,32.81,1852432.0,30.4891,30.4891,30.4334,30.4427,1852432.0
2017-02-09 10:40:00,32.81,32.9,32.81,32.89,1732296.0,30.4427,30.5262,30.4427,30.5169,1732296.0
2017-02-09 10:50:00,32.89,32.9,32.88,32.88,1261308.0,30.5169,30.5262,30.5077,30.5077,1261308.0
2017-02-09 11:00:00,32.88,32.91,32.88,32.88,1756568.0,30.5077,30.5355,30.5077,30.5077,1756568.0
2017-02-09 11:10:00,32.88,32.93,32.88,32.93,1371788.0,30.5077,30.554,30.5077,30.554,1371788.0
2017-02-09 11:20:00,32.93,32.97,32.92,32.97,1846280.0,30.554,30.5912,30.5448,30.5912,1846280.0
2017-02-09 11:30:00,32.97,32.99,32.96,32.97,1647512.0,30.5912,30.6097,30.5819,30.5912,1647512.0
2017-02-09 11:40:00,32.96,32.97,32.93,32.96,1428828.0,30.5819,30.5912,30.554,30.5819,1428828.0
2017-02-09 11:50:00,32.96,32.97,32.94,32.97,1658044.0,30.5819,30.5912,30.5633,30.5912,1658044.0
2017-02-09 12:00:00,32.97,32.97,32.94,32.95,1018972.0,30.5912,30.5912,30.5633,30.5726,1018972.0
2017-02-09 12:10:00,32.95,32.98,32.95,32.97,675576.0,30.5726,30.6004,30.5726,30.5912,675576.0
2017-02-09 12:20:00,32.97,32.97,32.95,32.96,949948.0,30.5912,30.5912,30.5726,30.5819,949948.0
2017-02-09 12:30:00,32.96,32.97,32.96,32.97,779740.0,30.5819,30.5912,30.5819,30.5912,779740.0
2017-02-09 12:40:00,32.97,32.98,32.96,32.96,834584.0,30.5912,30.6004,30.5819,30.5819,834584.0
2017-02-09 12:50:00,32.96,32.98,32.95,32.97,672468.0,30.5819,30.6004,30.5726,30.5912,672468.0
2017-02-09 13:00:00,32.97,32.97,32.96,32.97,688132.0,30.5912,30.5912,30.5819,30.5912,688132.0
2017-02-09 13:10:00,32.97,32.99,32.96,32.98,980892.0,30.5912,30.6097,30.5819,30.6004,980892.0
2017-02-09 13:20:00,32.98,32.99,32.97,32.99,612360.0,30.6004,30.6097,30.5912,30.6097,612360.0
2017-02-09 13:30:00,32.99,32.99,32.98,32.99,785692.0,30.6097,30.6097,30.6004,30.6097,785692.0
2017-02-09 13:40:00,32.99,33.02,32.99,33.01,2944556.0,30.6097,30.6376,30.6097,30.6283,2944556.0
2017-02-09 13:50:00,33.01,33.02,33.01,33.02,794596.0,30.6283,30.6376,30.6283,30.6376,794596.0
2017-02-09 14:00:00,33.02,33.04,33.02,33.04,1370316.0,30.6376,30.6561,30.6376,30.6561,1370316.0
2017-02-09 14:10:00,33.04,33.06,33.03,33.05,2009536.0,30.6561,30.6747,30.6468,30.6654,2009536.0
2017-02-09 14:20:00,33.05,33.05,33.04,33.05,1107668.0,30.6654,30.6654,30.6561,30.6654,1107668.0
2017-02-09 14:30:00,33.05,33.07,33.04,33.06,2101748.0,30.6654,30.6839,30.6561,30.6747,2101748.0
2017-02-09 14:40:00,33.06,33.1,33.05,33.09,2518408.0,30.6747,30.7118,30.6654,30.7025,2518408.0
2017-02-09 14:50:00,33.09,33.1,33.09,33.09,1582108.0,30.7025,30.7118,30.7025,30.7025,1582108.0
2017-02-09 15:00:00,33.09,33.11,33.09,33.1,1995504.0,30.7025,30.7211,30.7025,30.7118,1995504.0
2017-02-09 15:10:00,33.1,33.11,33.07,33.08,1554600.0,30.7118,30.7211,30.6839,30.6932,1554600.0
2017-02-09 15:20:00,33.08,33.08,33.05,33.07,2562472.0,30.6932,30.6932,30.6654,30.6839,2562472.0
2017-02-09 15:30:00,33.07,33.09,33.06,33.08,2427300.0,30.6839,30.7025,30.6747,30.6932,2427300.0
2017-02-09 15:40:00,33.08,33.09,33.06,33.06,2640888.0,30.6932,30.7025,30.6747,30.6747,2640888.0
2017-02-09 15:50:00,33.06,33.11,33.06,33.1,6727908.0,30.6747,30.7211,30.6747,30.7118,6727908.0
2017-02-10 09:30:00,33.12,33.21,33.09,33.14,6992028.0,30.7303,30.8138,30.7025,30.7489,6992028.0
2017-02-10 09:40:00,33.15,33.2,33.11,33.19,3098320.0,30.7582,30.8046,30.7211,30.7953,3098320.0
2017-02-10 09:50:00,33.19,33.24,33.18,33.19,3557996.0,30.7953,30.8417,30.786,30.7953,3557996.0
2017-02-10 10:00:00,33.19,33.2,33.06,33.07,3370636.0,30.7953,30.8046,30.6747,30.6839,3370636.0
2017-02-10 10:10:00,33.07,33.13,33.05,33.07,2115092.0,30.6839,30.7396,30.6654,30.6839,2115092.0
2017-02-10 10:20:00,33.07,33.09,33.06,33.07,1835952.0,30.6839,30.7025,30.6747,30.6839,1835952.0
2017-02-10 10:30:00,33.07,33.11,33.05,33.1,1869824.0,30.6839,30.7211,30.6654,30.7118,1869824.0
2017-02-10 10:40:00,33.1,33.15,33.1,33.13,1697176.0,30.7118,30.7582,30.7118,30.7396,1697176.0
2017-02-10 10:50:00,33.13,33.13,33.05,33.06,1952740.0,30.7396,30.7396,30.6654,30.6747,1952740.0
2017-02-10 11:00:00,33.06,33.1,33.05,33.07,1584016.0,30.6747,30.7118,30.6654,30.6839,1584016.0
2017-02-10 11:10:00,33.06,33.09,33.06,33.08,1190496.0,30.6747,30.7025,30.6747,30.6932,1190496.0
2017-02-10 11:20:00,33.09,33.09,33.03,33.05,1267196.0,30.7025,30.7025,30.6468,30.6654,1267196.0
2017-02-10 11:30:00,33.05,33.07,33.02,33.03,1437908.0,30.6654,30.6839,30.6376,30.6468,1437908.0
2017-02-10 11:40:00,33.03,33.09,33.03,33.08,1278860.0,30.6468,30.7025,30.6468,30.6932,1278860.0
2017-02-10 11:50:00,33.08,33.12,33.08,33.09,1345808.0,30.6932,30.7303,30.6932,30.7025,1345808.0
2017-02-10 12:00:00,33.09,33.09,33.06,33.09,1058916.0,30.7025,30.7025,30.6747,30.7025,1058916.0
2017-02-10 12:10:00,33.09,33.09,33.06,33.06,1295976.0,30.7025,30.7025,30.6747,30.6747,1295976.0
2017-02-10 12:20:00,33.06,33.07,33.05,33.06,1004656.0,30.6747,30.6839,30.6654,30.6747,1004656.0
2017-02-10 12:30:00,33.06,33.07,33.05,33.06,862560.0,30.6747,30.6839,30.6654,30.6747,862560.0
2017-02-10 12:40:00,33.06,33.09,33.04,33.09,915288.0,30.6747,30.7025,30.6561,30.7025,915288.0
2017-02-10 12:50:00,33.09,33.11,33.08,33.11,2499304.0,30.7025,30.7211,30.6932,30.7211,2499304.0
2017-02-10 13:00:00,33.11,33.13,33.09,33.12,1236668.0,30.7211,30.7396,30.7025,30.7303,1236668.0
2017-02-10 13:10:00,33.12,33.14,33.11,33.11,1061260.0,30.7303,30.7489,30.7211,30.7211,1061260.0
2017-02-10 13:20:00,33.11,33.12,33.09,33.09,987188.0,30.7211,30.7303,30.7025,30.7025,987188.0
2017-02-10 13:30:00,33.09,33.12,33.09,33.12,654440.0,30.7025,30.7303,30.7025,30.7303,654440.0
2017-02-10 13:40:00,33.12,33.14,33.11,33.13,849028.0,30.7303,30.7489,30.7211,30.7396,849028.0
2017-02-10 13:50:00,33.13,33.13,33.12,33.12,752092.0,30.7396,30.7396,30.7303,30.7303,752092.0
2017-02-10 14:00:00,33.12,33.12,33.08,33.11,1116968.0,30.7303,30.7303,30.6932,30.7211,1116968.0
2017-02-10 14:10:00,33.11,33.13,33.1,33.11,848624.0,30.7211,30.7396,30.7118,30.7211,848624.0
2017-02-10 14:20:00,33.11,33.12,33.08,33.1,740484.0,30.7211,30.7303,30.6932,30.7118,740484.0
2017-02-10 14:30:00,33.1,33.11,33.06,33.08,1179524.0,30.7118,30.7211,30.6747,30.6932,1179524.0
2017-02-10 14:40:00,33.08,33.08,33.06,33.06,703120.0,30.6932,30.6932,30.6747,30.6747,703120.0
2017-02-10 14:50:00,33.06,33.07,33.04,33.06,1133264.0,30.6747,30.6839,30.6561,30.6747,1133264.0
2017-02-10 15:00:00,33.06,33.07,33.06,33.07,934080.0,30.6747,30.6839,30.6747,30.6839,934080.0
2017-02-10 15:10:00,33.07,33.08,33.02,33.04,1253136.0,30.6839,30.6932,30.6376,30.6561,1253136.0
2017-02-10 15:20:00,33.04,33.05,33.04,33.04,929896.0,30.6561,30.6654,30.6561,30.6561,929896.0
2017-02-10 15:30:00,33.05,33.07,33.04,33.06,1076032.0,30.6654,30.6839,30.6561,30.6747,1076032.0
2017-02-10 15:40:00,33.06,33.07,33.03,33.03,1958744.0,30.6747,30.6839,30.6468,30.6468,1958744.0
2017-02-10 15:50:00,33.03,33.05,33.02,33.03,4155420.0,30.6468,30.6654,30.6376,30.6468,4155420.0
2017-02-13 09:30:00,33.26,33.36,33.19,33.36,10993520.0,30.8602,30.953,30.7953,30.953,10993520.0
2017-02-13 09:40:00,33.36,33.46,33.35,33.44,7038792.0,30.953,31.0458,30.9437,31.0272,7038792.0
2017-02-13 09:50:00,33.44,33.44,33.36,33.4,3902480.0,31.0272,31.0272,30.953,30.9901,3902480.0
2017-02-13 10:00:00,33.4,33.43,33.39,33.42,2179848.0,30.9901,31.018,30.9809,31.0087,2179848.0
2017-02-13 10:10:00,33.42,33.44,33.37,33.39,2280948.0,31.0087,31.0272,30.9623,30.9809,2280948.0
2017-02-13 10:20:00,33.39,33.41,33.38,33.41,1709300.0,30.9809,30.9994,30.9716,30.9994,1709300.0
2017-02-13 10:30:00,33.41,33.43,33.38,33.39,1524460.0,30.9994,31.018,30.9716,30.9809,1524460.0
2017-02-13 10:40:00,33.39,33.42,33.39,33.41,1243336.0,30.9809,31.0087,30.9809,30.9994,1243336.0
2017-02-13 10:50:00,33.41,33.42,33.38,33.4,1126932.0,30.9994,31.0087,30.9716,30.9901,1126932.0
2017-02-13 11:00:00,33.4,33.41,33.35,33.37,1541772.0,30.9901,30.9994,30.9437,30.9623,1541772.0
2017-02-13 11:10:00,33.37,33.38,33.33,33.38,2236628.0,30.9623,30.9716,30.9252,30.9716,2236628.0
2017-02-13 11:20:00,33.38,33.41,33.37,33.4,1429404.0,30.9716,30.9994,30.9623,30.9901,1429404.0
2017-02-13 11:30:00,33.4,33.41,33.39,33.41,1889364.0,30.9901,30.9994,30.9809,30.9994,1889364.0
2017-02-13 11:40:00,33.41,33.44,33.41,33.43,1663788.0,30.9994,31.0272,30.9994,31.018,1663788.0
2017-02-13 11:50:00,33.43,33.44,33.42,33.43,1066528.0,31.018,31.0272,31.0087,31.018,1066528.0
2017-02-13 12:00:00,33.43,33.44,33.42,33.44,1099332.0,31.018,31.0272,31.0087,31.0272,1099332.0
2017-02-13 12:10:00,33.44,33.44,33.43,33.44,883188.0,31.0272,31.0272,31.018,31.0272,883188.0
2017-02-13 12:20:00,33.44,33.44,33.43,33.44,707168.0,31.0272,31.0272,31.018,31.0272,707168.0
2017-02-13 12:30:00,33.43,33.44,33.43,33.43,588568.0,31.018,31.0272,31.018,31.018,588568.0
2017-02-13 12:40:00,33.44,33.45,33.4,33.42,1679508.0,31.0272,31.0365,30.9901,31.0087,1679508.0
2017-02-13 12:50:00,33.42,33.44,33.4,33.41,1062940.0,31.0087,31.0272,30.9901,30.9994,1062940.0
2017-02-13 13:00:00,33.41,33.43,33.39,33.41,886048.0,30.9994,31.018,30.9809,30.9994,886048.0
2017-02-13 13:10:00,33.41,33.41,33.39,33.4,1113496.0,30.9994,30.9994,30.9809,30.9901,1113496.0
2017-02-13 13:20:00,33.4,33.41,33.38,33.41,1306824.0,30.9901,30.9994,30.9716,30.9994,1306824.0
2017-02-13 13:30:00,33.41,33.41,33.39,33.4,808688.0,30.9994,30.9994,30.9809,30.9901,808688.0
2017-02-13 13:40:00,33.4,33.4,33.35,33.36,1624960.0,30.9901,30.9901,30.9437,30.953,1624960.0
2017-02-13 13:50:00,33.36,33.4,33.35,33.4,918020.0,30.953,30.9901,30.9437,30.9901,918020.0
2017-02-13 14:00:00,33.4,33.4,33.38,33.4,777512.0,30.9901,30.9901,30.9716,30.9901,777512.0
2017-02-13 14:10:00,33.4,33.41,33.37,33.38,1437444.0,30.9901,30.9994,30.9623,30.9716,1437444.0
2017-02-13 14:20:00,33.39,33.39,33.35,33.36,1159084.0,30.9809,30.9809,30.9437,30.953,1159084.0
2017-02-13 14:30:00,33.36,33.36,33.34,33.35,1017088.0,30.953,30.953,30.9345,30.9437,1017088.0
2017-02-13 14:40:00,33.35,33.37,33.34,33.36,896604.0,30.9437,30.9623,30.9345,30.953,896604.0
2017-02-13 14:50:00,33.36,33.37,33.33,33.34,1137848.0,30.953,30.9623,30.9252,30.9345,1137848.0
2017-02-13 15:00:00,33.34,33.37,33.34,33.37,1150288.0,30.9345,30.9623,30.9345,30.9623,1150288.0
2017-02-13 15:10:00,33.37,33.39,33.37,33.38,1061984.0,30.9623,30.9809,30.9623,30.9716,1061984.0
2017-02-13 15:20:00,33.38,33.38,33.36,33.38,1267092.0,30.9716,30.9716,30.953,30.9716,1267092.0
2017-02-13 15:30:00,33.38,33.39,33.36,33.39,1445092.0,30.9716,30.9809,30.953,30.9809,1445092.0
2017-02-13 15:40:00,33.39,33.4,33.38,33.38,2689808.0,30.9809,30.9901,30.9716,30.9716,2689808.0
2017-02-13 15:50:00,33.38,33.38,33.3,33.32,5143244.0,30.9716,30.9716,30.8973,30.9159,5143244.0
2017-02-14 09:30:00,33.36,33.43,33.31,33.38,8634972.0,30.953,31.018,30.9066,30.9716,8634972.0
2017-02-14 09:40:00,33.38,33.44,33.37,33.38,4441728.0,30.9716,31.0272,30.9623,30.9716,4441728.0
2017-02-14 09:50:00,33.38,33.41,33.38,33.4,2430024.0,30.9716,30.9994,30.9716,30.9901,2430024.0
2017-02-14 10:00:00,33.39,33.41,33.34,33.4,3431280.0,30.9809,30.9994,30.9345,30.9901,3431280.0
2017-02-14 10:10:00,33.4,33.45,33.38,33.43,3101924.0,30.9901,31.0365,30.9716,31.018,3101924.0
2017-02-14 10:20:00,33.43,33.47,33.43,33.47,2451180.0,31.018,31.0551,31.018,31.0551,2451180.0
2017-02-14 10:30:00,33.47,33.47,33.35,33.41,3386672.0,31.0551,31.0551,30.9437,30.9994,3386672.0
2017-02-14 10:40:00,33.41,33.45,33.39,33.45,2056968.0,30.9994,31.0365,30.9809,31.0365,2056968.0
2017-02-14 10:50:00,33.44,33.45,33.42,33.44,1298296.0,31.0272,31.0365,31.0087,31.0272,1298296.0
2017-02-14 11:00:00,33.44,33.47,33.42,33.45,2350312.0,31.0272,31.0551,31.0087,31.0365,2350312.0
2017-02-14 11:10:00,33.45,33.52,33.45,33.52,4629076.0,31.0365,31.1015,31.0365,31.1015,4629076.0
2017-02-14 11:20:00,33.52,33.56,33.51,33.56,2645808.0,31.1015,31.1386,31.0922,31.1386,2645808.0
2017-02-14 11:30:00,33.56,33.6,33.53,33.55,3283396.0,31.1386,31.1757,31.1108,31.1293,3283396.0
2017-02-14 11:40:00,33.55,33.56,33.52,33.52,1328244.0,31.1293,31.1386,31.1015,31.1015,1328244.0
2017-02-14 11:50:00,33.52,33.58,33.51,33.57,1951108.0,31.1015,31.1571,31.0922,31.1479,1951108.0
2017-02-14 12:00:00,33.57,33.6,33.56,33.57,1703688.0,31.1479,31.1757,31.1386,31.1479,1703688.0
2017-02-14 12:10:00,33.57,33.57,33.54,33.56,1198252.0,31.1479,31.1479,31.12,31.1386,1198252.0
2017-02-14 12:20:00,33.56,33.57,33.55,33.57,922420.0,31.1386,31.1479,31.1293,31.1479,922420.0
2017-02-14 12:30:00,33.57,33.6,33.56,33.58,1139968.0,31.1479,31.1757,31.1386,31.1571,1139968.0
2017-02-14 12:40:00,33.58,33.62,33.58,33.62,1401856.0,31.1571,31.1943,31.1571,31.1943,1401856.0
2017-02-14 12:50:00,33.62,33.68,33.61,33.66,3415520.0,31.1943,31.2499,31.185,31.2314,3415520.0
2017-02-14 13:00:00,33.66,33.72,33.66,33.71,2940396.0,31.2314,31.287,31.2314,31.2778,2940396.0
2017-02-14 13:10:00,33.71,33.73,33.71,33.71,2752228.0,31.2778,31.2963,31.2778,31.2778,2752228.0
2017-02-14 13:20:00,33.72,33.72,33.66,33.67,1967316.0,31.287,31.287,31.2314,31.2407,1967316.0
2017-02-14 13:30:00,33.67,33.72,33.67,33.69,1719620.0,31.2407,31.287,31.2407,31.2592,1719620.0
2017-02-14 13:40:00,33.69,33.7,33.68,33.69,1286204.0,31.2592,31.2685,31.2499,31.2592,1286204.0
2017-02-14 13:50:00,33.69,33.74,33.69,33.73,1925392.0,31.2592,31.3056,31.2592,31.2963,1925392.0
2017-02-14 14:00:00,33.73,33.73,33.69,33.7,1430348.0,31.2963,31.2963,31.2592,31.2685,1430348.0
2017-02-14 14:10:00,33.7,33.73,33.7,33.71,1244268.0,31.2685,31.2963,31.2685,31.2778,1244268.0
2017-02-14 14:20:00,33.71,33.73,33.71,33.72,1303212.0,31.2778,31.2963,31.2778,31.287,1303212.0
2017-02-14 14:30:00,33.73,33.75,33.71,33.74,3105068.0,31.2963,31.3149,31.2778,31.3056,3105068.0
2017-02-14 14:40:00,33.74,33.75,33.72,33.73,2343352.0,31.3056,31.3149,31.287,31.2963,2343352.0
2017-02-14 14:50:00,33.73,33.73,33.71,33.72,1622608.0,31.2963,31.2963,31.2778,31.287,1622608.0
2017-02-14 15:00:00,33.72,33.73,33.7,33.71,1368500.0,31.287,31.2963,31.2685,31.2778,1368500.0
2017-02-14 15:10:00,33.71,33.72,33.7,33.71,1459708.0,31.2778,31.287,31.2685,31.2778,1459708.0
2017-02-14 15:20:00,33.72,33.74,33.71,33.74,2031208.0,31.287,31.3056,31.2778,31.3056,2031208.0
2017-02-14 15:30:00,33.74,33.75,33.73,33.74,3309900.0,31.3056,31.3149,31.2963,31.3056,3309900.0
2017-02-14 15:40:00,33.74,33.77,33.74,33.76,6823528.0,31.3056,31.3334,31.3056,31.3242,6823528.0
2017-02-14 15:50:00,33.76,33.77,33.73,33.75,5019472.0,31.3242,31.3334,31.2963,31.3149,5019472.0
2017-02-15 09:30:00,33.88,34.07,33.85,33.95,15952828.0,31.4355,31.6118,31.4077,31.5005,15952828.0
2017-02-15 09:40:00,33.94,33.98,33.89,33.98,7018308.0,31.4912,31.5283,31.4448,31.5283,7018308.0
2017-02-15 09:50:00,33.98,34.07,33.98,34.05,6254760.0,31.5283,31.6118,31.5283,31.5932,6254760.0
2017-02-15 10:00:00,34.05,34.05,33.89,33.92,5123588.0,31.5932,31.5932,31.4448,31.4726,5123588.0
2017-02-15 10:10:00,33.92,33.93,33.86,33.89,5417396.0,31.4726,31.4819,31.4169,31.4448,5417396.0
2017-02-15 10:20:00,33.89,33.89,33.81,33.85,4237280.0,31.4448,31.4448,31.3706,31.4077,4237280.0
2017-02-15 10:30:00,33.85,33.9,33.85,33.88,3771348.0,31.4077,31.4541,31.4077,31.4355,3771348.0
2017-02-15 10:40:00,33.88,33.88,33.81,33.82,2946856.0,31.4355,31.4355,31.3706,31.3798,2946856.0
2017-02-15 10:50:00,33.82,33.85,33.8,33.81,3535220.0,31.3798,31.4077,31.3613,31.3706,3535220.0
2017-02-15 11:00:00,33.81,33.82,33.74,33.79,4487828.0,31.3706,31.3798,31.3056,31.352,4487828.0
2017-02-15 11:10:00,33.79,33.85,33.79,33.83,2666716.0,31.352,31.4077,31.352,31.3891,2666716.0
2017-02-15 11:20:00,33.83,33.87,33.82,33.83,2861524.0,31.3891,31.4262,31.3798,31.3891,2861524.0
2017-02-15 11:30:00,33.83,33.84,33.76,33.78,2261856.0,31.3891,31.3984,31.3242,31.3427,2261856.0
2017-02-15 11:40:00,33.78,33.8,33.74,33.77,2752220.0,31.3427,31.3613,31.3056,31.3334,2752220.0
2017-02-15 11:50:00,33.77,33.8,33.76,33.77,2111156.0,31.3334,31.3613,31.3242,31.3334,2111156.0
2017-02-15 12:00:00,33.77,33.77,33.72,33.74,2707732.0,31.3334,31.3334,31.287,31.3056,2707732.0
2017-02-15 12:10:00,33.74,33.76,33.73,33.75,1596032.0,31.3056,31.3242,31.2963,31.3149,1596032.0
2017-02-15 12:20:00,33.76,33.79,33.74,33.77,2223780.0,31.3242,31.352,31.3056,31.3334,2223780.0
2017-02-15 12:30:00,33.77,33.77,33.72,33.77,2671348.0,31.3334,31.3334,31.287,31.3334,2671348.0
2017-02-15 12:40:00,33.77,33.77,33.74,33.74,1146744.0,31.3334,31.3334,31.3056,31.3056,1146744.0
2017-02-15 12:50:00,33.74,33.76,33.73,33.74,1318948.0,31.3056,31.3242,31.2963,31.3056,1318948.0
2017-02-15 13:00:00,33.74,33.76,33.74,33.74,1250160.0,31.3056,31.3242,31.3056,31.3056,1250160.0
2017-02-15 13:10:00,33.74,33.75,33.66,33.71,3408400.0,31.3056,31.3149,31.2314,31.2778,3408400.0
2017-02-15 13:20:00,33.71,33.74,33.7,33.74,1225456.0,31.2778,31.3056,31.2685,31.3056,1225456.0
2017-02-15 13:30:00,33.74,33.76,33.73,33.75,1071816.0,31.3056,31.3242,31.2963,31.3149,1071816.0
2017-02-15 13:40:00,33.75,33.79,33.75,33.79,1758036.0,31.3149,31.352,31.3149,31.352,1758036.0
2017-02-15 13:50:00,33.79,33.83,33.77,33.77,1797120.0,31.352,31.3891,31.3334,31.3334,1797120.0
2017-02-15 14:00:00,33.77,33.8,33.76,33.76,1163820.0,31.3334,31.3613,31.3242,31.3242,1163820.0
2017-02-15 14:10:00,33.76,33.79,33.76,33.78,976764.0,31.3242,31.352,31.3242,31.3427,976764.0
2017-02-15 14:20:00,33.78,33.81,33.78,33.81,1157256.0,31.3427,31.3706,31.3427,31.3706,1157256.0
2017-02-15 14:30:00,33.81,33.85,33.8,33.82,1356580.0,31.3706,31.4077,31.3613,31.3798,1356580.0
2017-02-15 14:40:00,33.82,33.84,33.8,33.83,1210028.0,31.3798,31.3984,31.3613,31.3891,1210028.0
2017-02-15 14:50:00,33.83,33.83,33.81,33.82,1025972.0,31.3891,31.3891,31.3706,31.3798,1025972.0
2017-02-15 15:00:00,33.82,33.83,33.8,33.81,1100628.0,31.3798,31.3891,31.3613,31.3706,1100628.0
2017-02-15 15:10:00,33.81,33.82,33.8,33.82,1203976.0,31.3706,31.3798,31.3613,31.3798,1203976.0
2017-02-15 15:20:00,33.82,33.85,33.82,33.84,1487280.0,31.3798,31.4077,31.3798,31.3984,1487280.0
2017-02-15 15:30:00,33.84,33.87,33.84,33.85,1886292.0,31.3984,31.4262,31.3984,31.4077,1886292.0
2017-02-15 15:40:00,33.85,33.88,33.85,33.86,3094552.0,31.4077,31.4355,31.4077,31.4169,3094552.0
2017-02-15 15:50:00,33.86,33.88,33.84,33.88,5822524.0,31.4169,31.4355,31.3984,31.4355,5822524.0
2017-02-16 09:30:00,33.92,33.98,33.85,33.9,7749884.0,31.4726,31.5283,31.4077,31.4541,7749884.0
2017-02-16 09:40:00,33.9,33.94,33.8,33.83,4869240.0,31.4541,31.4912,31.3613,31.3891,4869240.0
2017-02-16 09:50:00,33.83,33.83,33.77,33.78,2897032.0,31.3891,31.3891,31.3334,31.3427,2897032.0
2017-02-16 10:00:00,33.79,33.83,33.71,33.82,3871372.0,31.352,31.3891,31.2778,31.3798,3871372.0
2017-02-16 10:10:00,33.82,33.85,33.76,33.77,3045696.0,31.3798,31.4077,31.3242,31.3334,3045696.0
2017-02-16 10:20:00,33.77,33.81,33.76,33.78,1694092.0,31.3334,31.3706,31.3242,31.3427,1694092.0
2017-02-16 10:30:00,33.78,33.84,33.77,33.8,1935208.0,31.3427,31.3984,31.3334,31.3613,1935208.0
2017-02-16 10:40:00,33.8,33.84,33.76,33.76,2114460.0,31.3613,31.3984,31.3242,31.3242,2114460.0
2017-02-16 10:50:00,33.76,33.78,33.71,33.76,3678376.0,31.3242,31.3427,31.2778,31.3242,3678376.0
2017-02-16 11:00:00,33.76,33.78,33.72,33.76,2130988.0,31.3242,31.3427,31.287,31.3242,2130988.0
2017-02-16 11:10:00,33.76,33.81,33.74,33.8,1756064.0,31.3242,31.3706,31.3056,31.3613,1756064.0
2017-02-16 11:20:00,33.79,33.81,33.78,33.81,1360020.0,31.352,31.3706,31.3427,31.3706,1360020.0
2017-02-16 11:30:00,33.81,33.83,33.78,33.78,1407552.0,31.3706,31.3891,31.3427,31.3427,1407552.0
2017-02-16 11:40:00,33.78,33.81,33.77,33.79,1186172.0,31.3427,31.3706,31.3334,31.352,1186172.0
2017-02-16 11:50:00,33.79,33.82,33.77,33.8,840312.0,31.352,31.3798,31.3334,31.3613,840312.0
2017-02-16 12:00:00,33.8,33.81,33.79,33.79,1031756.0,31.3613,31.3706,31.352,31.352,1031756.0
2017-02-16 12:10:00,33.79,33.82,33.79,33.81,732884.0,31.352,31.3798,31.352,31.3706,732884.0
2017-02-16 12:20:00,33.81,33.86,33.81,33.86,1783736.0,31.3706,31.4169,31.3706,31.4169,1783736.0
2017-02-16 12:30:00,33.86,33.87,33.84,33.85,1291672.0,31.4169,31.4262,31.3984,31.4077,1291672.0
2017-02-16 12:40:00,33.85,33.86,33.85,33.85,609264.0,31.4077,31.4169,31.4077,31.4077,609264.0
2017-02-16 12:50:00,33.85,33.86,33.81,33.81,1193792.0,31.4077,31.4169,31.3706,31.3706,1193792.0
2017-02-16 13:00:00,33.81,33.82,33.79,33.82,1113436.0,31.3706,31.3798,31.352,31.3798,1113436.0
2017-02-16 13:10:00,33.82,33.83,33.81,33.82,611132.0,31.3798,31.3891,31.3706,31.3798,611132.0
2017-02-16 13:20:00,33.82,33.83,33.79,33.82,769420.0,31.3798,31.3891,31.352,31.3798,769420.0
2017-02-16 13:30:00,33.82,33.83,33.79,33.82,618552.0,31.3798,31.3891,31.352,31.3798,618552.0
2017-02-16 13:40:00,33.83,33.83,33.78,33.82,786276.0,31.3891,31.3891,31.3427,31.3798,786276.0
2017-02-16 13:50:00,33.82,33.83,33.8,33.81,889004.0,31.3798,31.3891,31.3613,31.3706,889004.0
2017-02-16 14:00:00,33.81,33.85,33.81,33.83,1166660.0,31.3706,31.4077,31.3706,31.3891,1166660.0
2017-02-16 14:10:00,33.83,33.84,33.77,33.81,1059180.0,31.3891,31.3984,31.3334,31.3706,1059180.0
2017-02-16 14:20:00,33.81,33.83,33.79,33.82,808412.0,31.3706,31.3891,31.352,31.3798,808412.0
2017-02-16 14:30:00,33.82,33.82,33.78,33.79,938940.0,31.3798,31.3798,31.3427,31.352,938940.0
2017-02-16 14:40:00,33.79,33.81,33.77,33.77,1078052.0,31.352,31.3706,31.3334,31.3334,1078052.0
2017-02-16 14:50:00,33.78,33.81,33.76,33.81,1915860.0,31.3427,31.3706,31.3242,31.3706,1915860.0
2017-02-16 15:00:00,33.81,33.82,33.8,33.81,1670248.0,31.3706,31.3798,31.3613,31.3706,1670248.0
2017-02-16 15:10:00,33.81,33.84,33.81,33.81,2238116.0,31.3706,31.3984,31.3706,31.3706,2238116.0
2017-02-16 15:20:00,33.81,33.83,33.78,33.78,1489300.0,31.3706,31.3891,31.3427,31.3427,1489300.0
2017-02-16 15:30:00,33.78,33.82,33.78,33.82,2095604.0,31.3427,31.3798,31.3427,31.3798,2095604.0
2017-02-16 15:40:00,33.82,33.82,33.8,33.81,2483736.0,31.3798,31.3798,31.3613,31.3706,2483736.0
2017-02-16 15:50:00,33.81,33.86,33.8,33.84,5750200.0,31.3706,31.4169,31.3613,31.3984,5750200.0
2017-02-17 09:30:00,33.77,33.9,33.77,33.8,15366408.0,31.3334,31.4541,31.3334,31.3613,15366408.0
2017-02-17 09:40:00,33.79,33.87,33.79,33.87,3188564.0,31.352,31.4262,31.352,31.4262,3188564.0
2017-02-17 09:50:00,33.87,33.9,33.83,33.9,3295496.0,31.4262,31.4541,31.3891,31.4541,3295496.0
2017-02-17 10:00:00,33.9,33.95,33.87,33.88,3320772.0,31.4541,31.5005,31.4262,31.4355,3320772.0
2017-02-17 10:10:00,33.88,33.9,33.85,33.88,1993548.0,31.4355,31.4541,31.4077,31.4355,1993548.0
2017-02-17 10:20:00,33.88,33.9,33.87,33.89,1581656.0,31.4355,31.4541,31.4262,31.4448,1581656.0
2017-02-17 10:30:00,33.89,33.89,33.85,33.85,1504160.0,31.4448,31.4448,31.4077,31.4077,1504160.0
2017-02-17 10:40:00,33.85,33.86,33.82,33.83,1459344.0,31.4077,31.4169,31.3798,31.3891,1459344.0
2017-02-17 10:50:00,33.83,33.84,33.81,33.82,1406872.0,31.3891,31.3984,31.3706,31.3798,1406872.0
2017-02-17 11:00:00,33.82,33.82,33.79,33.79,1489740.0,31.3798,31.3798,31.352,31.352,1489740.0
2017-02-17 11:10:00,33.79,33.82,33.78,33.81,1326128.0,31.352,31.3798,31.3427,31.3706,1326128.0
2017-02-17 11:20:00,33.81,33.82,33.78,33.82,1010188.0,31.3706,31.3798,31.3427,31.3798,1010188.0
2017-02-17 11:30:00,33.82,33.85,33.82,33.83,955068.0,31.3798,31.4077,31.3798,31.3891,955068.0
2017-02-17 11:40:00,33.83,33.85,33.83,33.85,539224.0,31.3891,31.4077,31.3891,31.4077,539224.0
2017-02-17 11:50:00,33.85,33.86,33.84,33.85,1113804.0,31.4077,31.4169,31.3984,31.4077,1113804.0
2017-02-17 12:00:00,33.85,33.86,33.84,33.86,622752.0,31.4077,31.4169,31.3984,31.4169,622752.0
2017-02-17 12:10:00,33.86,33.87,33.85,33.86,639116.0,31.4169,31.4262,31.4077,31.4169,639116.0
2017-02-17 12:20:00,33.86,33.88,33.85,33.85,834724.0,31.4169,31.4355,31.4077,31.4077,834724.0
2017-02-17 12:30:00,33.85,33.85,33.83,33.85,555352.0,31.4077,31.4077,31.3891,31.4077,555352.0
2017-02-17 12:40:00,33.84,33.85,33.83,33.85,683092.0,31.3984,31.4077,31.3891,31.4077,683092.0
2017-02-17 12:50:00,33.84,33.85,33.82,33.85,649400.0,31.3984,31.4077,31.3798,31.4077,649400.0
2017-02-17 13:00:00,33.85,33.85,33.83,33.85,762168.0,31.4077,31.4077,31.3891,31.4077,762168.0
2017-02-17 13:10:00,33.85,33.87,33.85,33.86,1115024.0,31.4077,31.4262,31.4077,31.4169,1115024.0
2017-02-17 13:20:00,33.86,33.87,33.85,33.87,879536.0,31.4169,31.4262,31.4077,31.4262,879536.0
2017-02-17 13:30:00,33.87,33.88,33.86,33.88,1208404.0,31.4262,31.4355,31.4169,31.4355,1208404.0
2017-02-17 13:40:00,33.87,33.88,33.86,33.87,606356.0,31.4262,31.4355,31.4169,31.4262,606356.0
2017-02-17 13:50:00,33.87,33.88,33.86,33.88,785044.0,31.4262,31.4355,31.4169,31.4355,785044.0
2017-02-17 14:00:00,33.88,33.89,33.87,33.88,884596.0,31.4355,31.4448,31.4262,31.4355,884596.0
2017-02-17 14:10:00,33.88,33.89,33.87,33.88,651268.0,31.4355,31.4448,31.4262,31.4355,651268.0
2017-02-17 14:20:00,33.88,33.89,33.88,33.89,695504.0,31.4355,31.4448,31.4355,31.4448,695504.0
2017-02-17 14:30:00,33.89,33.89,33.88,33.88,722136.0,31.4448,31.4448,31.4355,31.4355,722136.0
2017-02-17 14:40:00,33.88,33.9,33.88,33.9,1271032.0,31.4355,31.4541,31.4355,31.4541,1271032.0
2017-02-17 14:50:00,33.9,33.9,33.87,33.88,859884.0,31.4541,31.4541,31.4262,31.4355,859884.0
2017-02-17 15:00:00,33.88,33.88,33.86,33.87,859880.0,31.4355,31.4355,31.4169,31.4262,859880.0
2017-02-17 15:10:00,33.87,33.87,33.84,33.87,1229844.0,31.4262,31.4262,31.3984,31.4262,1229844.0
2017-02-17 15:20:00,33.87,33.87,33.84,33.85,1097764.0,31.4262,31.4262,31.3984,31.4077,1097764.0
2017-02-17 15:30:00,33.85,33.87,33.85,33.87,1246100.0,31.4077,31.4262,31.4077,31.4262,1246100.0
2017-02-17 15:40:00,33.87,33.87,33.85,33.85,1569784.0,31.4262,31.4262,31.4077,31.4077,1569784.0
2017-02-17 15:50:00,33.85,33.94,33.85,33.93,8323128.0,31.4077,31.4912,31.4077,31.4819,8323128.0
2017-02-21 09:30:00,34.06,34.16,34.04,34.1,11051168.0,31.6025,31.6953,31.584,31.6396,11051168.0
2017-02-21 09:40:00,34.1,34.13,33.99,34.1,5180796.0,31.6396,31.6675,31.5376,31.6396,5180796.0
2017-02-21 09:50:00,34.1,34.11,34.05,34.05,2519444.0,31.6396,31.6489,31.5932,31.5932,2519444.0
2017-02-21 10:00:00,34.06,34.09,34.05,34.08,2647232.0,31.6025,31.6303,31.5932,31.6211,2647232.0
2017-02-21 10:10:00,34.08,34.09,34.04,34.05,2144932.0,31.6211,31.6303,31.584,31.5932,2144932.0
2017-02-21 10:20:00,34.05,34.07,34.04,34.07,1687560.0,31.5932,31.6118,31.584,31.6118,1687560.0
2017-02-21 10:30:00,34.07,34.1,34.06,34.1,2504472.0,31.6118,31.6396,31.6025,31.6396,2504472.0
2017-02-21 10:40:00,34.1,34.12,34.09,34.1,2163956.0,31.6396,31.6582,31.6303,31.6396,2163956.0
2017-02-21 10:50:00,34.11,34.12,34.09,34.11,1428096.0,31.6489,31.6582,31.6303,31.6489,1428096.0
2017-02-21 11:00:00,34.11,34.11,34.1,34.11,1641916.0,31.6489,31.6489,31.6396,31.6489,1641916.0
2017-02-21 11:10:00,34.1,34.13,34.1,34.11,1171988.0,31.6396,31.6675,31.6396,31.6489,1171988.0
2017-02-21 11:20:00,34.11,34.11,34.04,34.05,2190796.0,31.6489,31.6489,31.584,31.5932,2190796.0
2017-02-21 11:30:00,34.05,34.06,34.02,34.03,1729540.0,31.5932,31.6025,31.5654,31.5747,1729540.0
2017-02-21 11:40:00,34.03,34.06,34.03,34.05,1215620.0,31.5747,31.6025,31.5747,31.5932,1215620.0
2017-02-21 11:50:00,34.05,34.09,34.03,34.08,1154508.0,31.5932,31.6303,31.5747,31.6211,1154508.0
2017-02-21 12:00:00,34.08,34.08,34.05,34.06,1165504.0,31.6211,31.6211,31.5932,31.6025,1165504.0
2017-02-21 12:10:00,34.06,34.06,34.04,34.05,757916.0,31.6025,31.6025,31.584,31.5932,757916.0
2017-02-21 12:20:00,34.04,34.07,34.02,34.06,1223040.0,31.584,31.6118,31.5654,31.6025,1223040.0
2017-02-21 12:30:00,34.06,34.08,34.05,34.08,1098364.0,31.6025,31.6211,31.5932,31.6211,1098364.0
2017-02-21 12:40:00,34.08,34.08,34.05,34.07,897132.0,31.6211,31.6211,31.5932,31.6118,897132.0
2017-02-21 12:50:00,34.07,34.08,34.06,34.07,496780.0,31.6118,31.6211,31.6025,31.6118,496780.0
2017-02-21 13:00:00,34.07,34.08,34.06,34.06,1099676.0,31.6118,31.6211,31.6025,31.6025,1099676.0
2017-02-21 13:10:00,34.06,34.1,34.06,34.1,1132448.0,31.6025,31.6396,31.6025,31.6396,1132448.0
2017-02-21 13:20:00,34.1,34.12,34.09,34.12,1182248.0,31.6396,31.6582,31.6303,31.6582,1182248.0
2017-02-21 13:30:00,34.12,34.12,34.09,34.09,659564.0,31.6582,31.6582,31.6303,31.6303,659564.0
2017-02-21 13:40:00,34.09,34.11,34.08,34.11,1037880.0,31.6303,31.6489,31.6211,31.6489,1037880.0
2017-02-21 13:50:00,34.11,34.11,34.08,34.1,631636.0,31.6489,31.6489,31.6211,31.6396,631636.0
2017-02-21 14:00:00,34.1,34.11,34.09,34.11,879116.0,31.6396,31.6489,31.6303,31.6489,879116.0
2017-02-21 14:10:00,34.11,34.14,34.1,34.14,1775972.0,31.6489,31.6767,31.6396,31.6767,1775972.0
2017-02-21 14:20:00,34.14,34.14,34.12,34.13,929136.0,31.6767,31.6767,31.6582,31.6675,929136.0
2017-02-21 14:30:00,34.13,34.13,34.12,34.13,619888.0,31.6675,31.6675,31.6582,31.6675,619888.0
2017-02-21 14:40:00,34.13,34.14,34.12,34.14,1147944.0,31.6675,31.6767,31.6582,31.6767,1147944.0
2017-02-21 14:50:00,34.14,34.15,34.13,34.14,1096836.0,31.6767,31.686,31.6675,31.6767,1096836.0
2017-02-21 15:00:00,34.14,34.15,34.13,34.14,938368.0,31.6767,31.686,31.6675,31.6767,938368.0
2017-02-21 15:10:00,34.14,34.17,34.13,34.16,1296920.0,31.6767,31.7046,31.6675,31.6953,1296920.0
2017-02-21 15:20:00,34.17,34.18,34.15,34.17,1933324.0,31.7046,31.7139,31.686,31.7046,1933324.0
2017-02-21 15:30:00,34.17,34.19,34.16,34.17,1574112.0,31.7046,31.7231,31.6953,31.7046,1574112.0
2017-02-21 15:40:00,34.17,34.18,34.15,34.16,1402980.0,31.7046,31.7139,31.686,31.6953,1402980.0
2017-02-21 15:50:00,34.16,34.19,34.16,34.17,5550476.0,31.6953,31.7231,31.6953,31.7046,5550476.0
2017-02-22 09:30:00,34.12,34.15,34.08,34.1,6050628.0,31.6582,31.686,31.6211,31.6396,6050628.0
2017-02-22 09:40:00,34.09,34.09,34.03,34.06,3655040.0,31.6303,31.6303,31.5747,31.6025,3655040.0
2017-02-22 09:50:00,34.06,34.1,34.04,34.09,1960108.0,31.6025,31.6396,31.584,31.6303,1960108.0
2017-02-22 10:00:00,34.09,34.13,34.08,34.13,1978100.0,31.6303,31.6675,31.6211,31.6675,1978100.0
2017-02-22 10:10:00,34.13,34.14,34.11,34.12,1788444.0,31.6675,31.6767,31.6489,31.6582,1788444.0
2017-02-22 10:20:00,34.12,34.13,34.1,34.12,1579276.0,31.6582,31.6675,31.6396,31.6582,1579276.0
2017-02-22 10:30:00,34.12,34.14,34.1,34.14,1259860.0,31.6582,31.6767,31.6396,31.6767,1259860.0
2017-02-22 10:40:00,34.14,34.15,34.1,34.13,1270268.0,31.6767,31.686,31.6396,31.6675,1270268.0
2017-02-22 10:50:00,34.13,34.13,34.1,34.11,1030412.0,31.6675,31.6675,31.6396,31.6489,1030412.0
2017-02-22 11:00:00,34.12,34.12,34.09,34.1,1610008.0,31.6582,31.6582,31.6303,31.6396,1610008.0
2017-02-22 11:10:00,34.1,34.12,34.09,34.11,1674748.0,31.6396,31.6582,31.6303,31.6489,1674748.0
2017-02-22 11:20:00,34.11,34.14,34.11,34.14,961576.0,31.6489,31.6767,31.6489,31.6767,961576.0
2017-02-22 11:30:00,34.13,34.17,34.13,34.13,1253936.0,31.6675,31.7046,31.6675,31.6675,1253936.0
2017-02-22 11:40:00,34.14,34.15,34.12,34.15,985384.0,31.6767,31.686,31.6582,31.686,985384.0
2017-02-22 11:50:00,34.15,34.15,34.12,34.12,811576.0,31.686,31.686,31.6582,31.6582,811576.0
2017-02-22 12:00:00,34.12,34.13,34.11,34.12,791076.0,31.6582,31.6675,31.6489,31.6582,791076.0
2017-02-22 12:10:00,34.12,34.15,34.12,34.14,579568.0,31.6582,31.686,31.6582,31.6767,579568.0
2017-02-22 12:20:00,34.14,34.16,34.14,34.16,526692.0,31.6767,31.6953,31.6767,31.6953,526692.0
2017-02-22 12:30:00,34.16,34.17,34.14,34.15,729320.0,31.6953,31.7046,31.6767,31.686,729320.0
2017-02-22 12:40:00,34.15,34.17,34.14,34.17,697752.0,31.686,31.7046,31.6767,31.7046,697752.0
2017-02-22 12:50:00,34.17,34.17,34.15,34.17,578512.0,31.7046,31.7046,31.686,31.7046,578512.0
2017-02-22 13:00:00,34.17,34.18,34.17,34.18,983036.0,31.7046,31.7139,31.7046,31.7139,983036.0
2017-02-22 13:10:00,34.18,34.21,34.18,34.21,1158784.0,31.7139,31.7417,31.7139,31.7417,1158784.0
2017-02-22 13:20:00,34.21,34.22,34.2,34.22,965676.0,31.7417,31.751,31.7324,31.751,965676.0
2017-02-22 13:30:00,34.22,34.24,34.21,34.23,1132496.0,31.751,31.7695,31.7417,31.7602,1132496.0
2017-02-22 13:40:00,34.23,34.26,34.23,34.26,2285236.0,31.7602,31.7881,31.7602,31.7881,2285236.0
2017-02-22 13:50:00,34.26,34.28,34.24,34.24,1555980.0,31.7881,31.8066,31.7695,31.7695,1555980.0
2017-02-22 14:00:00,34.24,34.27,34.2,34.21,1508956.0,31.7695,31.7974,31.7324,31.7417,1508956.0
2017-02-22 14:10:00,34.2,34.23,34.18,34.22,1449408.0,31.7324,31.7602,31.7139,31.751,1449408.0
2017-02-22 14:20:00,34.22,34.24,34.21,34.22,940908.0,31.751,31.7695,31.7417,31.751,940908.0
2017-02-22 14:30:00,34.21,34.23,34.2,34.21,922420.0,31.7417,31.7602,31.7324,31.7417,922420.0
2017-02-22 14:40:00,34.2,34.21,34.18,34.19,730820.0,31.7324,31.7417,31.7139,31.7231,730820.0
2017-02-22 14:50:00,34.19,34.21,34.16,34.16,721340.0,31.7231,31.7417,31.6953,31.6953,721340.0
2017-02-22 15:00:00,34.16,34.17,34.14,34.16,1182108.0,31.6953,31.7046,31.6767,31.6953,1182108.0
2017-02-22 15:10:00,34.16,34.18,34.16,34.17,715244.0,31.6953,31.7139,31.6953,31.7046,715244.0
2017-02-22 15:20:00,34.17,34.22,34.16,34.21,1353580.0,31.7046,31.751,31.6953,31.7417,1353580.0
2017-02-22 15:30:00,34.21,34.24,34.21,34.24,1337300.0,31.7417,31.7695,31.7417,31.7695,1337300.0
2017-02-22 15:40:00,34.24,34.25,34.22,34.23,1339928.0,31.7695,31.7788,31.751,31.7602,1339928.0
2017-02-22 15:50:00,34.23,34.28,34.23,34.27,6696796.0,31.7602,31.8066,31.7602,31.7974,6696796.0
2017-02-23 09:30:00,34.35,34.37,34.24,34.27,7046356.0,31.8716,31.8901,31.7695,31.7974,7046356.0
2017-02-23 09:40:00,34.27,34.27,34.17,34.21,4250524.0,31.7974,31.7974,31.7046,31.7417,4250524.0
2017-02-23 09:50:00,34.21,34.27,34.2,34.27,2461572.0,31.7417,31.7974,31.7324,31.7974,2461572.0
2017-02-23 10:00:00,34.27,34.3,34.23,34.24,2303588.0,31.7974,31.8252,31.7602,31.7695,2303588.0
2017-02-23 10:10:00,34.24,34.24,34.17,34.18,3645420.0,31.7695,31.7695,31.7046,31.7139,3645420.0
2017-02-23 10:20:00,34.18,34.2,34.14,34.18,2664924.0,31.7139,31.7324,31.6767,31.7139,2664924.0
2017-02-23 10:30:00,34.18,34.25,34.18,34.19,1479676.0,31.7139,31.7788,31.7139,31.7231,1479676.0
2017-02-23 10:40:00,34.19,34.2,34.15,34.15,1756104.0,31.7231,31.7324,31.686,31.686,1756104.0
2017-02-23 10:50:00,34.16,34.16,34.09,34.1,3409472.0,31.6953,31.6953,31.6303,31.6396,3409472.0
2017-02-23 11:00:00,34.1,34.13,34.08,34.1,3155288.0,31.6396,31.6675,31.6211,31.6396,3155288.0
2017-02-23 11:10:00,34.1,34.13,34.08,34.12,2642976.0,31.6396,31.6675,31.6211,31.6582,2642976.0
2017-02-23 11:20:00,34.12,34.13,34.09,34.11,1548128.0,31.6582,31.6675,31.6303,31.6489,1548128.0
2017-02-23 11:30:00,34.11,34.19,34.11,34.19,1794728.0,31.6489,31.7231,31.6489,31.7231,1794728.0
2017-02-23 11:40:00,34.19,34.19,34.14,34.16,1716800.0,31.7231,31.7231,31.6767,31.6953,1716800.0
2017-02-23 11:50:00,34.16,34.17,34.14,34.15,1082100.0,31.6953,31.7046,31.6767,31.686,1082100.0
2017-02-23 12:00:00,34.15,34.16,34.13,34.14,1400604.0,31.686,31.6953,31.6675,31.6767,1400604.0
2017-02-23 12:10:00,34.14,34.18,34.12,34.18,1549276.0,31.6767,31.7139,31.6582,31.7139,1549276.0
2017-02-23 12:20:00,34.18,34.19,34.15,34.17,876916.0,31.7139,31.7231,31.686,31.7046,876916.0
2017-02-23 12:30:00,34.17,34.19,34.16,34.17,772300.0,31.7046,31.7231,31.6953,31.7046,772300.0
2017-02-23 12:40:00,34.17,34.18,34.16,34.16,685444.0,31.7046,31.7139,31.6953,31.6953,685444.0
2017-02-23 12:50:00,34.16,34.18,34.16,34.17,767324.0,31.6953,31.7139,31.6953,31.7046,767324.0
2017-02-23 13:00:00,34.17,34.19,34.16,34.18,617880.0,31.7046,31.7231,31.6953,31.7139,617880.0
2017-02-23 13:10:00,34.18,34.18,34.14,34.15,637512.0,31.7139,31.7139,31.6767,31.686,637512.0
2017-02-23 13:20:00,34.15,34.16,34.14,34.14,492872.0,31.686,31.6953,31.6767,31.6767,492872.0
2017-02-23 13:30:00,34.14,34.19,34.14,34.18,605768.0,31.6767,31.7231,31.6767,31.7139,605768.0
2017-02-23 13:40:00,34.18,34.21,34.18,34.2,755564.0,31.7139,31.7417,31.7139,31.7324,755564.0
2017-02-23 13:50:00,34.2,34.21,34.18,34.19,783420.0,31.7324,31.7417,31.7139,31.7231,783420.0
2017-02-23 14:00:00,34.19,34.2,34.17,34.17,722300.0,31.7231,31.7324,31.7046,31.7046,722300.0
2017-02-23 14:10:00,34.17,34.19,34.15,34.18,1247844.0,31.7046,31.7231,31.686,31.7139,1247844.0
2017-02-23 14:20:00,34.18,34.2,34.18,34.19,715688.0,31.7139,31.7324,31.7139,31.7231,715688.0
2017-02-23 14:30:00,34.19,34.23,34.18,34.21,1009904.0,31.7231,31.7602,31.7139,31.7417,1009904.0
2017-02-23 14:40:00,34.21,34.22,34.19,34.2,768280.0,31.7417,31.751,31.7231,31.7324,768280.0
2017-02-23 14:50:00,34.2,34.23,34.19,34.21,669064.0,31.7324,31.7602,31.7231,31.7417,669064.0
2017-02-23 15:00:00,34.21,34.21,34.19,34.2,814876.0,31.7417,31.7417,31.7231,31.7324,814876.0
2017-02-23 15:10:00,34.2,34.21,34.18,34.2,858396.0,31.7324,31.7417,31.7139,31.7324,858396.0
2017-02-23 15:20:00,34.2,34.22,34.18,34.18,963168.0,31.7324,31.751,31.7139,31.7139,963168.0
2017-02-23 15:30:00,34.18,34.19,34.15,34.17,1646640.0,31.7139,31.7231,31.686,31.7046,1646640.0
2017-02-23 15:40:00,34.17,34.17,34.1,34.12,2106184.0,31.7046,31.7046,31.6396,31.6582,2106184.0
2017-02-23 15:50:00,34.12,34.13,34.09,34.13,5471124.0,31.6582,31.6675,31.6303,31.6675,5471124.0
2017-02-24 09:30:00,33.98,34.02,33.83,33.98,10504996.0,31.5283,31.5654,31.3891,31.5283,10504996.0
2017-02-24 09:40:00,33.98,34.01,33.94,33.96,3327304.0,31.5283,31.5561,31.4912,31.5097,3327304.0
2017-02-24 09:50:00,33.95,33.97,33.9,33.96,3208332.0,31.5005,31.519,31.4541,31.5097,3208332.0
2017-02-24 10:00:00,33.96,33.98,33.88,33.9,3229892.0,31.5097,31.5283,31.4355,31.4541,3229892.0
2017-02-24 10:10:00,33.9,33.9,33.82,33.85,3580636.0,31.4541,31.4541,31.3798,31.4077,3580636.0
2017-02-24 10:20:00,33.85,33.89,33.85,33.87,2041460.0,31.4077,31.4448,31.4077,31.4262,2041460.0
2017-02-24 10:30:00,33.87,33.93,33.85,33.9,2068788.0,31.4262,31.4819,31.4077,31.4541,2068788.0
2017-02-24 10:40:00,33.9,33.95,33.88,33.93,1512468.0,31.4541,31.5005,31.4355,31.4819,1512468.0
2017-02-24 10:50:00,33.93,33.97,33.92,33.95,1382280.0,31.4819,31.519,31.4726,31.5005,1382280.0
2017-02-24 11:00:00,33.95,33.97,33.93,33.94,1219092.0,31.5005,31.519,31.4819,31.4912,1219092.0
2017-02-24 11:10:00,33.94,33.99,33.94,33.99,1755528.0,31.4912,31.5376,31.4912,31.5376,1755528.0
2017-02-24 11:20:00,33.98,33.99,33.97,33.99,1121824.0,31.5283,31.5376,31.519,31.5376,1121824.0
2017-02-24 11:30:00,33.99,34.0,33.95,33.99,1390944.0,31.5376,31.5468,31.5005,31.5376,1390944.0
2017-02-24 11:40:00,33.99,34.0,33.96,33.98,795308.0,31.5376,31.5468,31.5097,31.5283,795308.0
2017-02-24 11:50:00,33.97,33.98,33.95,33.96,610160.0,31.519,31.5283,31.5005,31.5097,610160.0
2017-02-24 12:00:00,33.96,33.99,33.95,33.96,1502700.0,31.5097,31.5376,31.5005,31.5097,1502700.0
2017-02-24 12:10:00,33.96,33.97,33.95,33.96,1067964.0,31.5097,31.519,31.5005,31.5097,1067964.0
2017-02-24 12:20:00,33.96,34.0,33.96,33.99,696312.0,31.5097,31.5468,31.5097,31.5376,696312.0
2017-02-24 12:30:00,33.99,34.05,33.99,34.05,1751136.0,31.5376,31.5932,31.5376,31.5932,1751136.0
2017-02-24 12:40:00,34.05,34.06,34.04,34.04,1514064.0,31.5932,31.6025,31.584,31.584,1514064.0
2017-02-24 12:50:00,34.04,34.05,34.03,34.04,933320.0,31.584,31.5932,31.5747,31.584,933320.0
2017-02-24 13:00:00,34.04,34.05,34.02,34.02,704324.0,31.584,31.5932,31.5654,31.5654,704324.0
2017-02-24 13:10:00,34.02,34.03,34.01,34.02,516436.0,31.5654,31.5747,31.5561,31.5654,516436.0
2017-02-24 13:20:00,34.02,34.03,34.01,34.02,469084.0,31.5654,31.5747,31.5561,31.5654,469084.0
2017-02-24 13:30:00,34.02,34.04,34.01,34.02,787644.0,31.5654,31.584,31.5561,31.5654,787644.0
2017-02-24 13:40:00,34.01,34.05,34.01,34.03,668780.0,31.5561,31.5932,31.5561,31.5747,668780.0
2017-02-24 13:50:00,34.03,34.05,34.02,34.04,500520.0,31.5747,31.5932,31.5654,31.584,500520.0
2017-02-24 14:00:00,34.04,34.04,34.02,34.02,734320.0,31.584,31.584,31.5654,31.5654,734320.0
2017-02-24 14:10:00,34.02,34.03,34.01,34.03,826048.0,31.5654,31.5747,31.5561,31.5747,826048.0
2017-02-24 14:20:00,34.03,34.04,34.0,34.01,802004.0,31.5747,31.584,31.5468,31.5561,802004.0
2017-02-24 14:30:00,34.01,34.03,34.01,34.02,855588.0,31.5561,31.5747,31.5561,31.5654,855588.0
2017-02-24 14:40:00,34.02,34.03,33.99,34.0,845932.0,31.5654,31.5747,31.5376,31.5468,845932.0
2017-02-24 14:50:00,34.0,34.02,33.99,34.0,907484.0,31.5468,31.5654,31.5376,31.5468,907484.0
2017-02-24 15:00:00,34.0,34.01,33.98,33.99,1024496.0,31.5468,31.5561,31.5283,31.5376,1024496.0
2017-02-24 15:10:00,33.99,34.01,33.99,34.01,1310836.0,31.5376,31.5561,31.5376,31.5561,1310836.0
2017-02-24 15:20:00,34.01,34.03,34.0,34.02,2019852.0,31.5561,31.5747,31.5468,31.5654,2019852.0
2017-02-24 15:30:00,34.02,34.07,34.02,34.06,2374524.0,31.5654,31.6118,31.5654,31.6025,2374524.0
2017-02-24 15:40:00,34.06,34.09,34.06,34.08,2446524.0,31.6025,31.6303,31.6025,31.6211,2446524.0
2017-02-24 15:50:00,34.09,34.16,34.09,34.16,7412084.0,31.6303,31.6953,31.6303,31.6953,7412084.0
2017-02-27 09:30:00,34.25,34.29,34.07,34.1,9838180.0,31.7788,31.8159,31.6118,31.6396,9838180.0
2017-02-27 09:40:00,34.1,34.26,34.09,34.25,4233060.0,31.6396,31.7881,31.6303,31.7788,4233060.0
2017-02-27 09:50:00,34.25,34.27,34.22,34.27,3113572.0,31.7788,31.7974,31.751,31.7974,3113572.0
2017-02-27 10:00:00,34.27,34.28,34.23,34.27,2432816.0,31.7974,31.8066,31.7602,31.7974,2432816.0
2017-02-27 10:10:00,34.27,34.33,34.27,34.29,3514276.0,31.7974,31.853,31.7974,31.8159,3514276.0
2017-02-27 10:20:00,34.29,34.36,34.28,34.34,2549992.0,31.8159,31.8809,31.8066,31.8623,2549992.0
2017-02-27 10:30:00,34.34,34.35,34.32,34.34,1889340.0,31.8623,31.8716,31.8438,31.8623,1889340.0
2017-02-27 10:40:00,34.33,34.35,34.28,34.29,1655732.0,31.853,31.8716,31.8066,31.8159,1655732.0
2017-02-27 10:50:00,34.29,34.3,34.26,34.26,1570512.0,31.8159,31.8252,31.7881,31.7881,1570512.0
2017-02-27 11:00:00,34.26,34.29,34.26,34.27,1385980.0,31.7881,31.8159,31.7881,31.7974,1385980.0
2017-02-27 11:10:00,34.27,34.27,34.23,34.26,1656568.0,31.7974,31.7974,31.7602,31.7881,1656568.0
2017-02-27 11:20:00,34.26,34.27,34.23,34.24,1505540.0,31.7881,31.7974,31.7602,31.7695,1505540.0
2017-02-27 11:30:00,34.25,34.26,34.21,34.21,1744016.0,31.7788,31.7881,31.7417,31.7417,1744016.0
2017-02-27 11:40:00,34.22,34.23,34.19,34.22,1383976.0,31.751,31.7602,31.7231,31.751,1383976.0
2017-02-27 11:50:00,34.22,34.27,34.21,34.25,1214484.0,31.751,31.7974,31.7417,31.7788,1214484.0
2017-02-27 12:00:00,34.25,34.26,34.23,34.24,967984.0,31.7788,31.7881,31.7602,31.7695,967984.0
2017-02-27 12:10:00,34.24,34.27,34.24,34.26,786732.0,31.7695,31.7974,31.7695,31.7881,786732.0
2017-02-27 12:20:00,34.27,34.27,34.26,34.27,599848.0,31.7974,31.7974,31.7881,31.7974,599848.0
2017-02-27 12:30:00,34.27,34.27,34.26,34.26,776516.0,31.7974,31.7974,31.7881,31.7881,776516.0
2017-02-27 12:40:00,34.26,34.27,34.23,34.23,655424.0,31.7881,31.7974,31.7602,31.7602,655424.0
2017-02-27 12:50:00,34.23,34.26,34.23,34.24,752664.0,31.7602,31.7881,31.7602,31.7695,752664.0
2017-02-27 13:00:00,34.25,34.29,34.24,34.29,960928.0,31.7788,31.8159,31.7695,31.8159,960928.0
2017-02-27 13:10:00,34.29,34.29,34.26,34.27,748784.0,31.8159,31.8159,31.7881,31.7974,748784.0
2017-02-27 13:20:00,34.27,34.3,34.27,34.29,600780.0,31.7974,31.8252,31.7974,31.8159,600780.0
2017-02-27 13:30:00,34.29,34.31,34.27,34.28,1006200.0,31.8159,31.8345,31.7974,31.8066,1006200.0
2017-02-27 13:40:00,34.28,34.29,34.26,34.27,852708.0,31.8066,31.8159,31.7881,31.7974,852708.0
2017-02-27 13:50:00,34.27,34.29,34.26,34.27,736672.0,31.7974,31.8159,31.7881,31.7974,736672.0
2017-02-27 14:00:00,34.27,34.27,34.23,34.26,905944.0,31.7974,31.7974,31.7602,31.7881,905944.0
2017-02-27 14:10:00,34.26,34.27,34.24,34.26,477416.0,31.7881,31.7974,31.7695,31.7881,477416.0
2017-02-27 14:20:00,34.27,34.28,34.25,34.26,738944.0,31.7974,31.8066,31.7788,31.7881,738944.0
2017-02-27 14:30:00,34.26,34.28,34.26,34.27,742564.0,31.7881,31.8066,31.7881,31.7974,742564.0
2017-02-27 14:40:00,34.27,34.28,34.25,34.27,867544.0,31.7974,31.8066,31.7788,31.7974,867544.0
2017-02-27 14:50:00,34.27,34.27,34.24,34.24,670440.0,31.7974,31.7974,31.7695,31.7695,670440.0
2017-02-27 15:00:00,34.24,34.26,34.23,34.26,941764.0,31.7695,31.7881,31.7602,31.7881,941764.0
2017-02-27 15:10:00,34.26,34.27,34.24,34.24,884996.0,31.7881,31.7974,31.7695,31.7695,884996.0
2017-02-27 15:20:00,34.24,34.27,34.24,34.27,1073064.0,31.7695,31.7974,31.7695,31.7974,1073064.0
2017-02-27 15:30:00,34.26,34.27,34.25,34.26,1386184.0,31.7881,31.7974,31.7788,31.7881,1386184.0
2017-02-27 15:40:00,34.26,34.27,34.23,34.24,1668628.0,31.7881,31.7974,31.7602,31.7695,1668628.0
2017-02-27 15:50:00,34.23,34.24,34.2,34.24,3517124.0,31.7602,31.7695,31.7324,31.7695,3517124.0
2017-02-28 09:30:00,34.28,34.35,34.24,34.32,5866296.0,31.8066,31.8716,31.7695,31.8438,5866296.0
2017-02-28 09:40:00,34.32,34.33,34.22,34.24,3392620.0,31.8438,31.853,31.751,31.7695,3392620.0
2017-02-28 09:50:00,34.24,34.25,34.21,34.24,2312480.0,31.7695,31.7788,31.7417,31.7695,2312480.0
2017-02-28 10:00:00,34.24,34.31,34.23,34.28,2186840.0,31.7695,31.8345,31.7602,31.8066,2186840.0
2017-02-28 10:10:00,34.29,34.34,34.29,34.34,1899632.0,31.8159,31.8623,31.8159,31.8623,1899632.0
2017-02-28 10:20:00,34.34,34.35,34.3,34.32,1764100.0,31.8623,31.8716,31.8252,31.8438,1764100.0
2017-02-28 10:30:00,34.33,34.36,34.31,34.32,2268060.0,31.853,31.8809,31.8345,31.8438,2268060.0
2017-02-28 10:40:00,34.32,34.34,34.3,34.34,1147800.0,31.8438,31.8623,31.8252,31.8623,1147800.0
2017-02-28 10:50:00,34.34,34.34,34.3,34.31,902144.0,31.8623,31.8623,31.8252,31.8345,902144.0
2017-02-28 11:00:00,34.31,34.31,34.28,34.29,1113124.0,31.8345,31.8345,31.8066,31.8159,1113124.0
2017-02-28 11:10:00,34.29,34.3,34.27,34.29,1063792.0,31.8159,31.8252,31.7974,31.8159,1063792.0
2017-02-28 11:20:00,34.29,34.35,34.28,34.32,1699492.0,31.8159,31.8716,31.8066,31.8438,1699492.0
2017-02-28 11:30:00,34.32,34.34,34.31,34.34,992972.0,31.8438,31.8623,31.8345,31.8623,992972.0
2017-02-28 11:40:00,34.34,34.35,34.33,34.35,1032844.0,31.8623,31.8716,31.853,31.8716,1032844.0
2017-02-28 11:50:00,34.35,34.35,34.32,34.32,872988.0,31.8716,31.8716,31.8438,31.8438,872988.0
2017-02-28 12:00:00,34.32,34.33,34.28,34.29,1347612.0,31.8438,31.853,31.8066,31.8159,1347612.0
2017-02-28 12:10:00,34.28,34.29,34.22,34.24,2083320.0,31.8066,31.8159,31.751,31.7695,2083320.0
2017-02-28 12:20:00,34.24,34.26,34.2,34.21,2432108.0,31.7695,31.7881,31.7324,31.7417,2432108.0
2017-02-28 12:30:00,34.21,34.26,34.2,34.25,1776144.0,31.7417,31.7881,31.7324,31.7788,1776144.0
2017-02-28 12:40:00,34.25,34.28,34.24,34.27,1165924.0,31.7788,31.8066,31.7695,31.7974,1165924.0
2017-02-28 12:50:00,34.27,34.27,34.24,34.25,1093160.0,31.7974,31.7974,31.7695,31.7788,1093160.0
2017-02-28 13:00:00,34.25,34.27,34.24,34.27,1303716.0,31.7788,31.7974,31.7695,31.7974,1303716.0
2017-02-28 13:10:00,34.26,34.29,34.25,34.28,1119096.0,31.7881,31.8159,31.7788,31.8066,1119096.0
2017-02-28 13:20:00,34.28,34.29,34.26,34.27,843300.0,31.8066,31.8159,31.7881,31.7974,843300.0
2017-02-28 13:30:00,34.27,34.28,34.25,34.28,964228.0,31.7974,31.8066,31.7788,31.8066,964228.0
2017-02-28 13:40:00,34.28,34.31,34.27,34.31,1329508.0,31.8066,31.8345,31.7974,31.8345,1329508.0
2017-02-28 13:50:00,34.31,34.31,34.3,34.31,669896.0,31.8345,31.8345,31.8252,31.8345,669896.0
2017-02-28 14:00:00,34.31,34.31,34.27,34.27,911416.0,31.8345,31.8345,31.7974,31.7974,911416.0
2017-02-28 14:10:00,34.28,34.28,34.24,34.25,1092864.0,31.8066,31.8066,31.7695,31.7788,1092864.0
2017-02-28 14:20:00,34.25,34.26,34.24,34.25,1411316.0,31.7788,31.7881,31.7695,31.7788,1411316.0
2017-02-28 14:30:00,34.25,34.25,34.24,34.24,847620.0,31.7788,31.7788,31.7695,31.7695,847620.0
2017-02-28 14:40:00,34.24,34.25,34.23,34.25,910892.0,31.7695,31.7788,31.7602,31.7788,910892.0
2017-02-28 14:50:00,34.25,34.25,34.24,34.24,911792.0,31.7788,31.7788,31.7695,31.7695,911792.0
2017-02-28 15:00:00,34.24,34.25,34.23,34.25,1126332.0,31.7695,31.7788,31.7602,31.7788,1126332.0
2017-02-28 15:10:00,34.25,34.25,34.23,34.24,1577756.0,31.7788,31.7788,31.7602,31.7695,1577756.0
2017-02-28 15:20:00,34.24,34.25,34.22,34.22,1662708.0,31.7695,31.7788,31.751,31.751,1662708.0
2017-02-28 15:30:00,34.22,34.23,34.19,34.2,2553528.0,31.751,31.7602,31.7231,31.7324,2553528.0
2017-02-28 15:40:00,34.2,34.21,34.18,34.2,2680580.0,31.7324,31.7417,31.7139,31.7324,2680580.0
2017-02-28 15:50:00,34.2,34.27,34.2,34.25,5578988.0,31.7324,31.7974,31.7324,31.7788,5578988.0
2017-03-01 09:30:00,34.47,34.5,34.4,34.45,7278812.0,31.9829,32.0108,31.918,31.9644,7278812.0
2017-03-01 09:40:00,34.44,34.56,34.42,34.55,5553056.0,31.9551,32.0664,31.9365,32.0572,5553056.0
2017-03-01 09:50:00,34.55,34.58,34.51,34.54,3228448.0,32.0572,32.085,32.02,32.0479,3228448.0
2017-03-01 10:00:00,34.54,34.63,34.53,34.6,4520748.0,32.0479,32.1314,32.0386,32.1036,4520748.0
2017-03-01 10:10:00,34.6,34.61,34.57,34.58,2553028.0,32.1036,32.1128,32.0757,32.085,2553028.0
2017-03-01 10:20:00,34.58,34.64,34.58,34.63,2502752.0,32.085,32.1407,32.085,32.1314,2502752.0
2017-03-01 10:30:00,34.63,34.65,34.61,34.62,2428036.0,32.1314,32.1499,32.1128,32.1221,2428036.0
2017-03-01 10:40:00,34.62,34.7,34.62,34.69,3334896.0,32.1221,32.1963,32.1221,32.1871,3334896.0
2017-03-01 10:50:00,34.69,34.76,34.69,34.73,4726232.0,32.1871,32.252,32.1871,32.2242,4726232.0
2017-03-01 11:00:00,34.73,34.84,34.72,34.83,4013424.0,32.2242,32.3262,32.2149,32.317,4013424.0
2017-03-01 11:10:00,34.83,34.86,34.8,34.85,3105320.0,32.317,32.3448,32.2891,32.3355,3105320.0
2017-03-01 11:20:00,34.86,34.93,34.84,34.92,3427960.0,32.3448,32.4097,32.3262,32.4005,3427960.0
2017-03-01 11:30:00,34.92,34.94,34.89,34.9,3007100.0,32.4005,32.419,32.3726,32.3819,3007100.0
2017-03-01 11:40:00,34.9,34.91,34.88,34.9,2115920.0,32.3819,32.3912,32.3634,32.3819,2115920.0
2017-03-01 11:50:00,34.9,34.93,34.9,34.92,1868624.0,32.3819,32.4097,32.3819,32.4005,1868624.0
2017-03-01 12:00:00,34.92,34.99,34.91,34.97,3482784.0,32.4005,32.4654,32.3912,32.4469,3482784.0
2017-03-01 12:10:00,34.97,35.0,34.96,34.97,2941304.0,32.4469,32.4747,32.4376,32.4469,2941304.0
2017-03-01 12:20:00,34.97,34.98,34.93,34.94,2302568.0,32.4469,32.4561,32.4097,32.419,2302568.0
2017-03-01 12:30:00,34.95,34.97,34.94,34.96,1648312.0,32.4283,32.4469,32.419,32.4376,1648312.0
2017-03-01 12:40:00,34.96,34.98,34.96,34.97,1450028.0,32.4376,32.4561,32.4376,32.4469,1450028.0
2017-03-01 12:50:00,34.97,34.97,34.94,34.95,1544768.0,32.4469,32.4469,32.419,32.4283,1544768.0
2017-03-01 13:00:00,34.95,34.97,34.95,34.96,1380080.0,32.4283,32.4469,32.4283,32.4376,1380080.0
2017-03-01 13:10:00,34.96,34.98,34.95,34.96,2228520.0,32.4376,32.4561,32.4283,32.4376,2228520.0
2017-03-01 13:20:00,34.96,35.02,34.94,34.96,6364024.0,32.4376,32.4932,32.419,32.4376,6364024.0
2017-03-01 13:30:00,34.96,34.98,34.91,34.94,3659520.0,32.4376,32.4561,32.3912,32.419,3659520.0
2017-03-01 13:40:00,34.94,34.99,34.93,34.94,2515520.0,32.419,32.4654,32.4097,32.419,2515520.0
2017-03-01 13:50:00,34.93,34.95,34.92,34.94,1540016.0,32.4097,32.4283,32.4005,32.419,1540016.0
2017-03-01 14:00:00,34.94,34.95,34.89,34.89,2393996.0,32.419,32.4283,32.3726,32.3726,2393996.0
2017-03-01 14:10:00,34.89,34.97,34.88,34.96,2874436.0,32.3726,32.4469,32.3634,32.4376,2874436.0
2017-03-01 14:20:00,34.96,34.99,34.94,34.97,1958740.0,32.4376,32.4654,32.419,32.4469,1958740.0
2017-03-01 14:30:00,34.98,34.99,34.94,34.99,2776740.0,32.4561,32.4654,32.419,32.4654,2776740.0
2017-03-01 14:40:00,34.99,35.02,34.99,35.02,2739528.0,32.4654,32.4932,32.4654,32.4932,2739528.0
2017-03-01 14:50:00,35.02,35.04,35.0,35.02,2534244.0,32.4932,32.5118,32.4747,32.4932,2534244.0
2017-03-01 15:00:00,35.02,35.02,34.98,34.98,1810820.0,32.4932,32.4932,32.4561,32.4561,1810820.0
2017-03-01 15:10:00,34.98,35.0,34.98,35.0,1814748.0,32.4561,32.4747,32.4561,32.4747,1814748.0
2017-03-01 15:20:00,34.99,35.0,34.98,34.99,2052312.0,32.4654,32.4747,32.4561,32.4654,2052312.0
2017-03-01 15:30:00,34.99,35.0,34.96,34.98,2162816.0,32.4654,32.4747,32.4376,32.4561,2162816.0
2017-03-01 15:40:00,34.98,35.02,34.98,35.02,4012568.0,32.4561,32.4932,32.4561,32.4932,4012568.0
2017-03-01 15:50:00,35.02,35.02,34.94,34.95,6756576.0,32.4932,32.4932,32.419,32.4283,6756576.0
2017-03-02 09:30:00,34.99,35.07,34.93,35.02,9773452.0,32.4654,32.5396,32.4097,32.4932,9773452.0
2017-03-02 09:40:00,35.02,35.04,34.93,34.98,4181008.0,32.4932,32.5118,32.4097,32.4561,4181008.0
2017-03-02 09:50:00,34.98,34.99,34.91,34.97,3942480.0,32.4561,32.4654,32.3912,32.4469,3942480.0
2017-03-02 10:00:00,34.97,34.98,34.92,34.92,2304436.0,32.4469,32.4561,32.4005,32.4005,2304436.0
2017-03-02 10:10:00,34.92,34.96,34.9,34.96,1984728.0,32.4005,32.4376,32.3819,32.4376,1984728.0
2017-03-02 10:20:00,34.96,34.98,34.93,34.97,1695384.0,32.4376,32.4561,32.4097,32.4469,1695384.0
2017-03-02 10:30:00,34.97,34.97,34.93,34.96,1503284.0,32.4469,32.4469,32.4097,32.4376,1503284.0
2017-03-02 10:40:00,34.95,34.96,34.93,34.94,1218416.0,32.4283,32.4376,32.4097,32.419,1218416.0
2017-03-02 10:50:00,34.94,34.96,34.92,34.93,1875416.0,32.419,32.4376,32.4005,32.4097,1875416.0
2017-03-02 11:00:00,34.92,34.93,34.83,34.83,3498836.0,32.4005,32.4097,32.317,32.317,3498836.0
2017-03-02 11:10:00,34.83,34.89,34.81,34.86,2767492.0,32.317,32.3726,32.2984,32.3448,2767492.0
2017-03-02 11:20:00,34.86,34.92,34.86,34.89,1471692.0,32.3448,32.4005,32.3448,32.3726,1471692.0
2017-03-02 11:30:00,34.89,34.9,34.84,34.85,1693292.0,32.3726,32.3819,32.3262,32.3355,1693292.0
2017-03-02 11:40:00,34.85,34.9,34.85,34.88,1802528.0,32.3355,32.3819,32.3355,32.3634,1802528.0
2017-03-02 11:50:00,34.88,34.9,34.86,34.9,1417048.0,32.3634,32.3819,32.3448,32.3819,1417048.0
2017-03-02 12:00:00,34.9,34.92,34.89,34.92,1582724.0,32.3819,32.4005,32.3726,32.4005,1582724.0
2017-03-02 12:10:00,34.92,34.93,34.89,34.9,1310104.0,32.4005,32.4097,32.3726,32.3819,1310104.0
2017-03-02 12:20:00,34.9,34.9,34.85,34.86,1743840.0,32.3819,32.3819,32.3355,32.3448,1743840.0
2017-03-02 12:30:00,34.86,34.87,34.84,34.87,1155328.0,32.3448,32.3541,32.3262,32.3541,1155328.0
2017-03-02 12:40:00,34.87,34.88,34.85,34.87,792912.0,32.3541,32.3634,32.3355,32.3541,792912.0
2017-03-02 12:50:00,34.87,34.91,34.86,34.91,968796.0,32.3541,32.3912,32.3448,32.3912,968796.0
2017-03-02 13:00:00,34.9,34.91,34.86,34.87,1148192.0,32.3819,32.3912,32.3448,32.3541,1148192.0
2017-03-02 13:10:00,34.87,34.87,34.78,34.8,4647448.0,32.3541,32.3541,32.2706,32.2891,4647448.0
2017-03-02 13:20:00,34.8,34.83,34.79,34.8,1621240.0,32.2891,32.317,32.2798,32.2891,1621240.0
2017-03-02 13:30:00,34.8,34.81,34.71,34.73,3383748.0,32.2891,32.2984,32.2056,32.2242,3383748.0
2017-03-02 13:40:00,34.73,34.79,34.73,34.77,1528208.0,32.2242,32.2798,32.2242,32.2613,1528208.0
2017-03-02 13:50:00,34.77,34.79,34.75,34.77,1257700.0,32.2613,32.2798,32.2427,32.2613,1257700.0
2017-03-02 14:00:00,34.77,34.78,34.76,34.77,1065140.0,32.2613,32.2706,32.252,32.2613,1065140.0
2017-03-02 14:10:00,34.77,34.81,34.76,34.77,1379368.0,32.2613,32.2984,32.252,32.2613,1379368.0
2017-03-02 14:20:00,34.77,34.79,34.75,34.79,1163256.0,32.2613,32.2798,32.2427,32.2798,1163256.0
2017-03-02 14:30:00,34.79,34.82,34.77,34.79,1540284.0,32.2798,32.3077,32.2613,32.2798,1540284.0
2017-03-02 14:40:00,34.79,34.8,34.77,34.79,1112540.0,32.2798,32.2891,32.2613,32.2798,1112540.0
2017-03-02 14:50:00,34.79,34.81,34.78,34.79,659416.0,32.2798,32.2984,32.2706,32.2798,659416.0
2017-03-02 15:00:00,34.79,34.79,34.76,34.77,1067952.0,32.2798,32.2798,32.252,32.2613,1067952.0
2017-03-02 15:10:00,34.76,34.77,34.7,34.72,2352652.0,32.252,32.2613,32.1963,32.2149,2352652.0
2017-03-02 15:20:00,34.73,34.74,34.72,34.74,1316152.0,32.2242,32.2335,32.2149,32.2335,1316152.0
2017-03-02 15:30:00,34.74,34.75,34.7,34.72,2231296.0,32.2335,32.2427,32.1963,32.2149,2231296.0
2017-03-02 15:40:00,34.72,34.73,34.69,34.7,2838288.0,32.2149,32.2242,32.1871,32.1963,2838288.0
2017-03-02 15:50:00,34.7,34.77,34.69,34.73,6835844.0,32.1963,32.2613,32.1871,32.2242,6835844.0
2017-03-03 09:30:00,34.69,34.82,34.65,34.76,6149444.0,32.1871,32.3077,32.1499,32.252,6149444.0
2017-03-03 09:40:00,34.76,34.81,34.74,34.79,2660032.0,32.252,32.2984,32.2335,32.2798,2660032.0
2017-03-03 09:50:00,34.79,34.84,34.76,34.78,2501024.0,32.2798,32.3262,32.252,32.2706,2501024.0
2017-03-03 10:00:00,34.79,34.81,34.76,34.77,1660412.0,32.2798,32.2984,32.252,32.2613,1660412.0
2017-03-03 10:10:00,34.77,34.84,34.77,34.81,1956768.0,32.2613,32.3262,32.2613,32.2984,1956768.0
2017-03-03 10:20:00,34.81,34.81,34.73,34.77,2017196.0,32.2984,32.2984,32.2242,32.2613,2017196.0
2017-03-03 10:30:00,34.77,34.78,34.72,34.74,1324152.0,32.2613,32.2706,32.2149,32.2335,1324152.0
2017-03-03 10:40:00,34.74,34.77,34.72,34.76,1737936.0,32.2335,32.2613,32.2149,32.252,1737936.0
2017-03-03 10:50:00,34.76,34.77,34.75,34.75,983888.0,32.252,32.2613,32.2427,32.2427,983888.0
2017-03-03 11:00:00,34.75,34.77,34.72,34.74,941100.0,32.2427,32.2613,32.2149,32.2335,941100.0
2017-03-03 11:10:00,34.74,34.8,34.74,34.8,1263028.0,32.2335,32.2891,32.2335,32.2891,1263028.0
2017-03-03 11:20:00,34.8,34.81,34.77,34.78,1113244.0,32.2891,32.2984,32.2613,32.2706,1113244.0
2017-03-03 11:30:00,34.77,34.78,34.75,34.76,1232620.0,32.2613,32.2706,32.2427,32.252,1232620.0
2017-03-03 11:40:00,34.76,34.79,34.74,34.78,937496.0,32.252,32.2798,32.2335,32.2706,937496.0
2017-03-03 11:50:00,34.78,34.81,34.77,34.79,1042340.0,32.2706,32.2984,32.2613,32.2798,1042340.0
2017-03-03 12:00:00,34.79,34.82,34.77,34.82,815120.0,32.2798,32.3077,32.2613,32.3077,815120.0
2017-03-03 12:10:00,34.82,34.84,34.81,34.82,1155216.0,32.3077,32.3262,32.2984,32.3077,1155216.0
2017-03-03 12:20:00,34.81,34.83,34.81,34.83,964804.0,32.2984,32.317,32.2984,32.317,964804.0
2017-03-03 12:30:00,34.83,34.87,34.83,34.85,1365280.0,32.317,32.3541,32.317,32.3355,1365280.0
2017-03-03 12:40:00,34.86,34.88,34.85,34.85,1454556.0,32.3448,32.3634,32.3355,32.3355,1454556.0
2017-03-03 12:50:00,34.85,34.88,34.84,34.87,1182472.0,32.3355,32.3634,32.3262,32.3541,1182472.0
2017-03-03 13:00:00,34.87,34.93,34.83,34.92,2694236.0,32.3541,32.4097,32.317,32.4005,2694236.0
2017-03-03 13:10:00,34.92,34.96,34.85,34.92,2215620.0,32.4005,32.4376,32.3355,32.4005,2215620.0
2017-03-03 13:20:00,34.92,34.92,34.88,34.9,903192.0,32.4005,32.4005,32.3634,32.3819,903192.0
2017-03-03 13:30:00,34.9,34.92,34.86,34.88,770736.0,32.3819,32.4005,32.3448,32.3634,770736.0
2017-03-03 13:40:00,34.88,34.91,34.87,34.9,982016.0,32.3634,32.3912,32.3541,32.3819,982016.0
2017-03-03 13:50:00,34.9,34.93,34.88,34.92,901372.0,32.3819,32.4097,32.3634,32.4005,901372.0
2017-03-03 14:00:00,34.92,34.94,34.91,34.92,1660716.0,32.4005,32.419,32.3912,32.4005,1660716.0
2017-03-03 14:10:00,34.92,34.96,34.91,34.91,1339228.0,32.4005,32.4376,32.3912,32.3912,1339228.0
2017-03-03 14:20:00,34.91,34.91,34.87,34.87,1019880.0,32.3912,32.3912,32.3541,32.3541,1019880.0
2017-03-03 14:30:00,34.87,34.89,34.87,34.88,868408.0,32.3541,32.3726,32.3541,32.3634,868408.0
2017-03-03 14:40:00,34.89,34.91,34.87,34.88,648920.0,32.3726,32.3912,32.3541,32.3634,648920.0
2017-03-03 14:50:00,34.88,34.92,34.88,34.91,856728.0,32.3634,32.4005,32.3634,32.3912,856728.0
2017-03-03 15:00:00,34.91,34.91,34.89,34.9,910820.0,32.3912,32.3912,32.3726,32.3819,910820.0
2017-03-03 15:10:00,34.9,34.93,34.9,34.93,1265092.0,32.3819,32.4097,32.3819,32.4097,1265092.0
2017-03-03 15:20:00,34.93,34.94,34.91,34.92,1336776.0,32.4097,32.419,32.3912,32.4005,1336776.0
2017-03-03 15:30:00,34.92,34.94,34.92,34.94,1419412.0,32.4005,32.419,32.4005,32.419,1419412.0
2017-03-03 15:40:00,34.94,34.94,34.89,34.89,2208564.0,32.419,32.419,32.3726,32.3726,2208564.0
2017-03-03 15:50:00,34.9,34.95,34.9,34.94,6519968.0,32.3819,32.4283,32.3819,32.419,6519968.0
2017-03-06 09:30:00,34.84,34.94,34.8,34.85,5806788.0,32.3262,32.419,32.2891,32.3355,5806788.0
2017-03-06 09:40:00,34.85,34.89,34.81,34.83,3144496.0,32.3355,32.3726,32.2984,32.317,3144496.0
2017-03-06 09:50:00,34.83,34.83,34.77,34.82,3131676.0,32.317,32.317,32.2613,32.3077,3131676.0
2017-03-06 10:00:00,34.82,34.82,34.73,34.77,2965648.0,32.3077,32.3077,32.2242,32.2613,2965648.0
2017-03-06 10:10:00,34.78,34.79,34.72,34.72,2235152.0,32.2706,32.2798,32.2149,32.2149,2235152.0
2017-03-06 10:20:00,34.72,34.73,34.68,34.71,2552560.0,32.2149,32.2242,32.1778,32.2056,2552560.0
2017-03-06 10:30:00,34.71,34.72,34.68,34.72,1651452.0,32.2056,32.2149,32.1778,32.2149,1651452.0
2017-03-06 10:40:00,34.71,34.74,34.71,34.71,1691680.0,32.2056,32.2335,32.2056,32.2056,1691680.0
2017-03-06 10:50:00,34.71,34.72,34.67,34.67,1828204.0,32.2056,32.2149,32.1685,32.1685,1828204.0
2017-03-06 11:00:00,34.67,34.7,34.65,34.69,1783192.0,32.1685,32.1963,32.1499,32.1871,1783192.0
2017-03-06 11:10:00,34.69,34.73,34.69,34.72,1384188.0,32.1871,32.2242,32.1871,32.2149,1384188.0
2017-03-06 11:20:00,34.72,34.72,34.67,34.68,923916.0,32.2149,32.2149,32.1685,32.1778,923916.0
2017-03-06 11:30:00,34.68,34.7,34.66,34.67,1150892.0,32.1778,32.1963,32.1592,32.1685,1150892.0
2017-03-06 11:40:00,34.67,34.69,34.65,34.69,884484.0,32.1685,32.1871,32.1499,32.1871,884484.0
2017-03-06 11:50:00,34.68,34.69,34.67,34.68,603148.0,32.1778,32.1871,32.1685,32.1778,603148.0
2017-03-06 12:00:00,34.68,34.7,34.66,34.66,768696.0,32.1778,32.1963,32.1592,32.1592,768696.0
2017-03-06 12:10:00,34.66,34.67,34.65,34.66,864756.0,32.1592,32.1685,32.1499,32.1592,864756.0
2017-03-06 12:20:00,34.66,34.69,34.65,34.67,890988.0,32.1592,32.1871,32.1499,32.1685,890988.0
2017-03-06 12:30:00,34.67,34.68,34.66,34.67,647040.0,32.1685,32.1778,32.1592,32.1685,647040.0
2017-03-06 12:40:00,34.67,34.7,34.66,34.69,802836.0,32.1685,32.1963,32.1592,32.1871,802836.0
2017-03-06 12:50:00,34.69,34.72,34.69,34.72,1788984.0,32.1871,32.2149,32.1871,32.2149,1788984.0
2017-03-06 13:00:00,34.72,34.75,34.72,34.74,1575536.0,32.2149,32.2427,32.2149,32.2335,1575536.0
2017-03-06 13:10:00,34.74,34.81,34.74,34.8,2167344.0,32.2335,32.2984,32.2335,32.2891,2167344.0
2017-03-06 13:20:00,34.8,34.81,34.79,34.81,1450596.0,32.2891,32.2984,32.2798,32.2984,1450596.0
2017-03-06 13:30:00,34.81,34.84,34.8,34.84,1025280.0,32.2984,32.3262,32.2891,32.3262,1025280.0
2017-03-06 13:40:00,34.84,34.84,34.77,34.78,1275488.0,32.3262,32.3262,32.2613,32.2706,1275488.0
2017-03-06 13:50:00,34.78,34.83,34.77,34.82,1071504.0,32.2706,32.317,32.2613,32.3077,1071504.0
2017-03-06 14:00:00,34.82,34.84,34.81,34.82,842388.0,32.3077,32.3262,32.2984,32.3077,842388.0
2017-03-06 14:10:00,34.82,34.83,34.8,34.81,614244.0,32.3077,32.317,32.2891,32.2984,614244.0
2017-03-06 14:20:00,34.81,34.83,34.81,34.83,658080.0,32.2984,32.317,32.2984,32.317,658080.0
2017-03-06 14:30:00,34.83,34.85,34.82,34.84,833400.0,32.317,32.3355,32.3077,32.3262,833400.0
2017-03-06 14:40:00,34.84,34.86,34.84,34.85,815404.0,32.3262,32.3448,32.3262,32.3355,815404.0
2017-03-06 14:50:00,34.85,34.85,34.82,34.84,1001596.0,32.3355,32.3355,32.3077,32.3262,1001596.0
2017-03-06 15:00:00,34.84,34.85,34.84,34.85,971508.0,32.3262,32.3355,32.3262,32.3355,971508.0
2017-03-06 15:10:00,34.85,34.87,34.84,34.86,959776.0,32.3355,32.3541,32.3262,32.3448,959776.0
2017-03-06 15:20:00,34.86,34.86,34.82,34.82,1151060.0,32.3448,32.3448,32.3077,32.3077,1151060.0
2017-03-06 15:30:00,34.82,34.85,34.82,34.85,913044.0,32.3077,32.3355,32.3077,32.3355,913044.0
2017-03-06 15:40:00,34.85,34.88,34.85,34.88,1876720.0,32.3355,32.3634,32.3355,32.3634,1876720.0
2017-03-06 15:50:00,34.88,34.88,34.83,34.83,3500916.0,32.3634,32.3634,32.317,32.317,3500916.0
2017-03-07 09:30:00,34.77,34.88,34.71,34.74,4985600.0,32.2613,32.3634,32.2056,32.2335,4985600.0
2017-03-07 09:40:00,34.74,34.79,34.7,34.77,2966140.0,32.2335,32.2798,32.1963,32.2613,2966140.0
2017-03-07 09:50:00,34.77,34.78,34.74,34.77,2089868.0,32.2613,32.2706,32.2335,32.2613,2089868.0
2017-03-07 10:00:00,34.77,34.85,34.76,34.84,1959756.0,32.2613,32.3355,32.252,32.3262,1959756.0
2017-03-07 10:10:00,34.84,34.88,34.81,34.87,1898200.0,32.3262,32.3634,32.2984,32.3541,1898200.0
2017-03-07 10:20:00,34.88,34.98,34.87,34.96,3118548.0,32.3634,32.4561,32.3541,32.4376,3118548.0
2017-03-07 10:30:00,34.96,34.99,34.95,34.97,2257096.0,32.4376,32.4654,32.4283,32.4469,2257096.0
2017-03-07 10:40:00,34.97,34.99,34.93,34.97,2155840.0,32.4469,32.4654,32.4097,32.4469,2155840.0
2017-03-07 10:50:00,34.96,34.97,34.93,34.94,1264520.0,32.4376,32.4469,32.4097,32.419,1264520.0
2017-03-07 11:00:00,34.94,34.94,34.88,34.91,1610832.0,32.419,32.419,32.3634,32.3912,1610832.0
2017-03-07 11:10:00,34.91,34.94,34.9,34.93,1178664.0,32.3912,32.419,32.3819,32.4097,1178664.0
2017-03-07 11:20:00,34.93,34.93,34.9,34.91,1173692.0,32.4097,32.4097,32.3819,32.3912,1173692.0
2017-03-07 11:30:00,34.91,34.92,34.88,34.91,1818072.0,32.3912,32.4005,32.3634,32.3912,1818072.0
2017-03-07 11:40:00,34.91,34.95,34.91,34.95,1033408.0,32.3912,32.4283,32.3912,32.4283,1033408.0
2017-03-07 11:50:00,34.95,34.96,34.92,34.92,642396.0,32.4283,32.4376,32.4005,32.4005,642396.0
2017-03-07 12:00:00,34.92,34.93,34.85,34.88,1386720.0,32.4005,32.4097,32.3355,32.3634,1386720.0
2017-03-07 12:10:00,34.88,34.89,34.86,34.88,621848.0,32.3634,32.3726,32.3448,32.3634,621848.0
2017-03-07 12:20:00,34.88,34.9,34.86,34.87,805192.0,32.3634,32.3819,32.3448,32.3541,805192.0
2017-03-07 12:30:00,34.87,34.88,34.85,34.87,656260.0,32.3541,32.3634,32.3355,32.3541,656260.0
2017-03-07 12:40:00,34.87,34.9,34.86,34.87,795676.0,32.3541,32.3819,32.3448,32.3541,795676.0
2017-03-07 12:50:00,34.87,34.9,34.86,34.9,1028856.0,32.3541,32.3819,32.3448,32.3819,1028856.0
2017-03-07 13:00:00,34.9,34.94,34.89,34.93,938948.0,32.3819,32.419,32.3726,32.4097,938948.0
2017-03-07 13:10:00,34.93,34.94,34.91,34.92,679156.0,32.4097,32.419,32.3912,32.4005,679156.0
2017-03-07 13:20:00,34.93,34.94,34.92,34.93,678724.0,32.4097,32.419,32.4005,32.4097,678724.0
2017-03-07 13:30:00,34.93,34.94,34.88,34.89,838528.0,32.4097,32.419,32.3634,32.3726,838528.0
2017-03-07 13:40:00,34.89,34.92,34.88,34.91,890716.0,32.3726,32.4005,32.3634,32.3912,890716.0
2017-03-07 13:50:00,34.91,34.91,34.87,34.88,548836.0,32.3912,32.3912,32.3541,32.3634,548836.0
2017-03-07 14:00:00,34.88,34.88,34.86,34.87,837952.0,32.3634,32.3634,32.3448,32.3541,837952.0
2017-03-07 14:10:00,34.87,34.91,34.85,34.91,951088.0,32.3541,32.3912,32.3355,32.3912,951088.0
2017-03-07 14:20:00,34.91,34.92,34.9,34.91,716656.0,32.3912,32.4005,32.3819,32.3912,716656.0
2017-03-07 14:30:00,34.91,34.91,34.88,34.9,937664.0,32.3912,32.3912,32.3634,32.3819,937664.0
2017-03-07 14:40:00,34.9,34.92,34.89,34.91,903080.0,32.3819,32.4005,32.3726,32.3912,903080.0
2017-03-07 14:50:00,34.91,34.93,34.9,34.92,795488.0,32.3912,32.4097,32.3819,32.4005,795488.0
2017-03-07 15:00:00,34.92,34.92,34.9,34.9,568632.0,32.4005,32.4005,32.3819,32.3819,568632.0
2017-03-07 15:10:00,34.9,34.91,34.89,34.9,804980.0,32.3819,32.3912,32.3726,32.3819,804980.0
2017-03-07 15:20:00,34.9,34.91,34.85,34.87,1112008.0,32.3819,32.3912,32.3355,32.3541,1112008.0
2017-03-07 15:30:00,34.87,34.88,34.84,34.84,1401368.0,32.3541,32.3634,32.3262,32.3262,1401368.0
2017-03-07 15:40:00,34.84,34.84,34.79,34.83,2276516.0,32.3262,32.3262,32.2798,32.317,2276516.0
2017-03-07 15:50:00,34.83,34.88,34.83,34.87,4541192.0,32.317,32.3634,32.317,32.3541,4541192.0
2017-03-08 09:30:00,34.74,34.87,34.73,34.8,6007524.0,32.2335,32.3541,32.2242,32.2891,6007524.0
2017-03-08 09:40:00,34.8,34.88,34.79,34.85,3256152.0,32.2891,32.3634,32.2798,32.3355,3256152.0
2017-03-08 09:50:00,34.85,34.9,34.82,34.9,3435912.0,32.3355,32.3819,32.3077,32.3819,3435912.0
2017-03-08 10:00:00,34.9,34.91,34.84,34.84,2016588.0,32.3819,32.3912,32.3262,32.3262,2016588.0
2017-03-08 10:10:00,34.84,34.86,34.81,34.85,1681196.0,32.3262,32.3448,32.2984,32.3355,1681196.0
2017-03-08 10:20:00,34.85,34.88,34.84,34.88,1475044.0,32.3355,32.3634,32.3262,32.3634,1475044.0
2017-03-08 10:30:00,34.88,34.91,34.86,34.87,1458596.0,32.3634,32.3912,32.3448,32.3541,1458596.0
2017-03-08 10:40:00,34.87,34.9,34.85,34.88,1191252.0,32.3541,32.3819,32.3355,32.3634,1191252.0
2017-03-08 10:50:00,34.88,34.94,34.88,34.93,1698160.0,32.3634,32.419,32.3634,32.4097,1698160.0
2017-03-08 11:00:00,34.92,34.95,34.91,34.92,1481608.0,32.4005,32.4283,32.3912,32.4005,1481608.0
2017-03-08 11:10:00,34.92,34.93,34.9,34.91,1025828.0,32.4005,32.4097,32.3819,32.3912,1025828.0
2017-03-08 11:20:00,34.91,34.94,34.9,34.92,926844.0,32.3912,32.419,32.3819,32.4005,926844.0
2017-03-08 11:30:00,34.92,34.92,34.88,34.89,933352.0,32.4005,32.4005,32.3634,32.3726,933352.0
2017-03-08 11:40:00,34.89,34.89,34.81,34.83,1779124.0,32.3726,32.3726,32.2984,32.317,1779124.0
2017-03-08 11:50:00,34.83,34.84,34.78,34.8,2098268.0,32.317,32.3262,32.2706,32.2891,2098268.0
2017-03-08 12:00:00,34.8,34.82,34.78,34.8,1370960.0,32.2891,32.3077,32.2706,32.2891,1370960.0
2017-03-08 12:10:00,34.8,34.81,34.78,34.79,1127084.0,32.2891,32.2984,32.2706,32.2798,1127084.0
2017-03-08 12:20:00,34.79,34.82,34.78,34.8,731920.0,32.2798,32.3077,32.2706,32.2891,731920.0
2017-03-08 12:30:00,34.8,34.85,34.8,34.84,993348.0,32.2891,32.3355,32.2891,32.3262,993348.0
2017-03-08 12:40:00,34.84,34.85,34.81,34.83,710872.0,32.3262,32.3355,32.2984,32.317,710872.0
2017-03-08 12:50:00,34.83,34.83,34.8,34.81,558172.0,32.317,32.317,32.2891,32.2984,558172.0
2017-03-08 13:00:00,34.81,34.84,34.8,34.82,574280.0,32.2984,32.3262,32.2891,32.3077,574280.0
2017-03-08 13:10:00,34.82,34.86,34.82,34.83,899196.0,32.3077,32.3448,32.3077,32.317,899196.0
2017-03-08 13:20:00,34.83,34.84,34.82,34.83,466332.0,32.317,32.3262,32.3077,32.317,466332.0
2017-03-08 13:30:00,34.83,34.85,34.82,34.85,637648.0,32.317,32.3355,32.3077,32.3355,637648.0
2017-03-08 13:40:00,34.85,34.85,34.82,34.83,827632.0,32.3355,32.3355,32.3077,32.317,827632.0
2017-03-08 13:50:00,34.83,34.84,34.81,34.84,678516.0,32.317,32.3262,32.2984,32.3262,678516.0
2017-03-08 14:00:00,34.84,34.86,34.82,34.82,720432.0,32.3262,32.3448,32.3077,32.3077,720432.0
2017-03-08 14:10:00,34.82,34.84,34.79,34.8,1034088.0,32.3077,32.3262,32.2798,32.2891,1034088.0
2017-03-08 14:20:00,34.8,34.8,34.73,34.74,2505104.0,32.2891,32.2891,32.2242,32.2335,2505104.0
2017-03-08 14:30:00,34.74,34.77,34.73,34.76,1194752.0,32.2335,32.2613,32.2242,32.252,1194752.0
2017-03-08 14:40:00,34.76,34.77,34.74,34.76,912464.0,32.252,32.2613,32.2335,32.252,912464.0
2017-03-08 14:50:00,34.76,34.78,34.75,34.78,882720.0,32.252,32.2706,32.2427,32.2706,882720.0
2017-03-08 15:00:00,34.78,34.81,34.76,34.79,978032.0,32.2706,32.2984,32.252,32.2798,978032.0
2017-03-08 15:10:00,34.79,34.8,34.77,34.78,872128.0,32.2798,32.2891,32.2613,32.2706,872128.0
2017-03-08 15:20:00,34.78,34.8,34.77,34.78,917832.0,32.2706,32.2891,32.2613,32.2706,917832.0
2017-03-08 15:30:00,34.78,34.78,34.72,34.74,1834720.0,32.2706,32.2706,32.2149,32.2335,1834720.0
2017-03-08 15:40:00,34.75,34.76,34.71,34.73,2049096.0,32.2427,32.252,32.2056,32.2242,2049096.0
2017-03-08 15:50:00,34.73,34.77,34.71,34.75,3578860.0,32.2242,32.2613,32.2056,32.2427,3578860.0
2017-03-09 09:30:00,34.69,34.7,34.26,34.47,13727556.0,32.1871,32.1963,31.7881,31.9829,13727556.0
2017-03-09 09:40:00,34.47,34.61,34.47,34.59,5509852.0,31.9829,32.1128,31.9829,32.0943,5509852.0
2017-03-09 09:50:00,34.59,34.62,34.55,34.61,3340040.0,32.0943,32.1221,32.0572,32.1128,3340040.0
2017-03-09 10:00:00,34.61,34.68,34.61,34.63,3163912.0,32.1128,32.1778,32.1128,32.1314,3163912.0
2017-03-09 10:10:00,34.63,34.65,34.59,34.61,2571788.0,32.1314,32.1499,32.0943,32.1128,2571788.0
2017-03-09 10:20:00,34.61,34.63,34.59,34.62,1519052.0,32.1128,32.1314,32.0943,32.1221,1519052.0
2017-03-09 10:30:00,34.62,34.68,34.6,34.63,1678180.0,32.1221,32.1778,32.1036,32.1314,1678180.0
2017-03-09 10:40:00,34.63,34.65,34.6,34.63,1259500.0,32.1314,32.1499,32.1036,32.1314,1259500.0
2017-03-09 10:50:00,34.63,34.68,34.62,34.66,1258068.0,32.1314,32.1778,32.1221,32.1592,1258068.0
2017-03-09 11:00:00,34.66,34.69,34.65,34.67,1634128.0,32.1592,32.1871,32.1499,32.1685,1634128.0
2017-03-09 11:10:00,34.67,34.68,34.66,34.68,683964.0,32.1685,32.1778,32.1592,32.1778,683964.0
2017-03-09 11:20:00,34.68,34.68,34.64,34.65,794072.0,32.1778,32.1778,32.1407,32.1499,794072.0
2017-03-09 11:30:00,34.65,34.67,34.63,34.64,865700.0,32.1499,32.1685,32.1314,32.1407,865700.0
2017-03-09 11:40:00,34.65,34.67,34.63,34.66,594660.0,32.1499,32.1685,32.1314,32.1592,594660.0
2017-03-09 11:50:00,34.66,34.67,34.64,34.66,840428.0,32.1592,32.1685,32.1407,32.1592,840428.0
2017-03-09 12:00:00,34.66,34.67,34.65,34.65,632064.0,32.1592,32.1685,32.1499,32.1499,632064.0
2017-03-09 12:10:00,34.65,34.66,34.63,34.63,807652.0,32.1499,32.1592,32.1314,32.1314,807652.0
2017-03-09 12:20:00,34.63,34.64,34.61,34.62,733108.0,32.1314,32.1407,32.1128,32.1221,733108.0
2017-03-09 12:30:00,34.62,34.62,34.59,34.62,776612.0,32.1221,32.1221,32.0943,32.1221,776612.0
2017-03-09 12:40:00,34.62,34.64,34.62,34.64,743952.0,32.1221,32.1407,32.1221,32.1407,743952.0
2017-03-09 12:50:00,34.64,34.64,34.62,34.63,454848.0,32.1407,32.1407,32.1221,32.1314,454848.0
2017-03-09 13:00:00,34.63,34.64,34.63,34.64,311072.0,32.1314,32.1407,32.1314,32.1407,311072.0
2017-03-09 13:10:00,34.64,34.64,34.63,34.64,439724.0,32.1407,32.1407,32.1314,32.1407,439724.0
2017-03-09 13:20:00,34.64,34.64,34.6,34.61,567900.0,32.1407,32.1407,32.1036,32.1128,567900.0
2017-03-09 13:30:00,34.61,34.61,34.56,34.59,1400736.0,32.1128,32.1128,32.0664,32.0943,1400736.0
2017-03-09 13:40:00,34.59,34.6,34.56,34.56,927924.0,32.0943,32.1036,32.0664,32.0664,927924.0
2017-03-09 13:50:00,34.57,34.59,34.56,34.58,909668.0,32.0757,32.0943,32.0664,32.085,909668.0
2017-03-09 14:00:00,34.58,34.58,34.52,34.54,1741080.0,32.085,32.085,32.0293,32.0479,1741080.0
2017-03-09 14:10:00,34.54,34.55,34.45,34.48,2170856.0,32.0479,32.0572,31.9644,31.9922,2170856.0
2017-03-09 14:20:00,34.48,34.54,34.48,34.53,1321124.0,31.9922,32.0479,31.9922,32.0386,1321124.0
2017-03-09 14:30:00,34.53,34.54,34.51,34.51,1158728.0,32.0386,32.0479,32.02,32.02,1158728.0
2017-03-09 14:40:00,34.51,34.54,34.47,34.53,1654888.0,32.02,32.0479,31.9829,32.0386,1654888.0
2017-03-09 14:50:00,34.53,34.57,34.52,34.57,1127468.0,32.0386,32.0757,32.0293,32.0757,1127468.0
2017-03-09 15:00:00,34.57,34.61,34.57,34.6,1547784.0,32.0757,32.1128,32.0757,32.1036,1547784.0
2017-03-09 15:10:00,34.6,34.65,34.6,34.64,1449572.0,32.1036,32.1499,32.1036,32.1407,1449572.0
2017-03-09 15:20:00,34.65,34.65,34.6,34.62,1438516.0,32.1499,32.1499,32.1036,32.1221,1438516.0
2017-03-09 15:30:00,34.62,34.67,34.62,34.63,1640944.0,32.1221,32.1685,32.1221,32.1314,1640944.0
2017-03-09 15:40:00,34.63,34.67,34.62,34.65,1431164.0,32.1314,32.1685,32.1221,32.1499,1431164.0
2017-03-09 15:50:00,34.65,34.67,34.62,34.67,3699368.0,32.1499,32.1685,32.1221,32.1685,3699368.0
2017-03-10 09:30:00,34.81,34.82,34.66,34.76,6379516.0,32.2984,32.3077,32.1592,32.252,6379516.0
2017-03-10 09:40:00,34.75,34.77,34.7,34.76,3450372.0,32.2427,32.2613,32.1963,32.252,3450372.0
2017-03-10 09:50:00,34.76,34.8,34.74,34.76,2805224.0,32.252,32.2891,32.2335,32.252,2805224.0
2017-03-10 10:00:00,34.76,34.8,34.76,34.8,2656476.0,32.252,32.2891,32.252,32.2891,2656476.0
2017-03-10 10:10:00,34.8,34.82,34.77,34.8,2094080.0,32.2891,32.3077,32.2613,32.2891,2094080.0
2017-03-10 10:20:00,34.8,34.81,34.76,34.76,1810424.0,32.2891,32.2984,32.252,32.252,1810424.0
2017-03-10 10:30:00,34.76,34.78,34.74,34.75,1512524.0,32.252,32.2706,32.2335,32.2427,1512524.0
2017-03-10 10:40:00,34.75,34.75,34.69,34.73,2363328.0,32.2427,32.2427,32.1871,32.2242,2363328.0
2017-03-10 10:50:00,34.73,34.76,34.72,34.74,1305056.0,32.2242,32.252,32.2149,32.2335,1305056.0
2017-03-10 11:00:00,34.74,34.77,34.72,34.77,1866792.0,32.2335,32.2613,32.2149,32.2613,1866792.0
2017-03-10 11:10:00,34.77,34.8,34.75,34.79,1429616.0,32.2613,32.2891,32.2427,32.2798,1429616.0
2017-03-10 11:20:00,34.79,34.83,34.79,34.82,1575000.0,32.2798,32.317,32.2798,32.3077,1575000.0
2017-03-10 11:30:00,34.82,34.84,34.8,34.83,1472316.0,32.3077,32.3262,32.2891,32.317,1472316.0
2017-03-10 11:40:00,34.84,34.84,34.79,34.79,1328528.0,32.3262,32.3262,32.2798,32.2798,1328528.0
2017-03-10 11:50:00,34.79,34.82,34.79,34.8,1034028.0,32.2798,32.3077,32.2798,32.2891,1034028.0
2017-03-10 12:00:00,34.8,34.81,34.78,34.8,535772.0,32.2891,32.2984,32.2706,32.2891,535772.0
2017-03-10 12:10:00,34.8,34.81,34.79,34.81,797248.0,32.2891,32.2984,32.2798,32.2984,797248.0
2017-03-10 12:20:00,34.81,34.82,34.8,34.8,709104.0,32.2984,32.3077,32.2891,32.2891,709104.0
2017-03-10 12:30:00,34.8,34.8,34.74,34.74,1711540.0,32.2891,32.2891,32.2335,32.2335,1711540.0
2017-03-10 12:40:00,34.74,34.75,34.73,34.74,1131712.0,32.2335,32.2427,32.2242,32.2335,1131712.0
2017-03-10 12:50:00,34.75,34.76,34.69,34.76,1691828.0,32.2427,32.252,32.1871,32.252,1691828.0
2017-03-10 13:00:00,34.76,34.77,34.7,34.74,1326720.0,32.252,32.2613,32.1963,32.2335,1326720.0
2017-03-10 13:10:00,34.74,34.76,34.73,34.74,745836.0,32.2335,32.252,32.2242,32.2335,745836.0
2017-03-10 13:20:00,34.75,34.75,34.72,34.73,858304.0,32.2427,32.2427,32.2149,32.2242,858304.0
2017-03-10 13:30:00,34.73,34.74,34.71,34.73,1047752.0,32.2242,32.2335,32.2056,32.2242,1047752.0
2017-03-10 13:40:00,34.73,34.77,34.73,34.76,1318896.0,32.2242,32.2613,32.2242,32.252,1318896.0
2017-03-10 13:50:00,34.76,34.77,34.75,34.76,568840.0,32.252,32.2613,32.2427,32.252,568840.0
2017-03-10 14:00:00,34.76,34.77,34.76,34.76,626848.0,32.252,32.2613,32.252,32.252,626848.0
2017-03-10 14:10:00,34.76,34.79,34.74,34.77,1089148.0,32.252,32.2798,32.2335,32.2613,1089148.0
2017-03-10 14:20:00,34.77,34.8,34.76,34.79,955524.0,32.2613,32.2891,32.252,32.2798,955524.0
2017-03-10 14:30:00,34.8,34.82,34.78,34.81,1163764.0,32.2891,32.3077,32.2706,32.2984,1163764.0
2017-03-10 14:40:00,34.81,34.82,34.79,34.79,976028.0,32.2984,32.3077,32.2798,32.2798,976028.0
2017-03-10 14:50:00,34.79,34.81,34.78,34.8,1071628.0,32.2798,32.2984,32.2706,32.2891,1071628.0
2017-03-10 15:00:00,34.8,34.81,34.78,34.8,1349812.0,32.2891,32.2984,32.2706,32.2891,1349812.0
2017-03-10 15:10:00,34.8,34.81,34.78,34.8,896824.0,32.2891,32.2984,32.2706,32.2891,896824.0
2017-03-10 15:20:00,34.79,34.81,34.79,34.81,1150520.0,32.2798,32.2984,32.2798,32.2984,1150520.0
2017-03-10 15:30:00,34.81,34.83,34.81,34.81,1714248.0,32.2984,32.317,32.2984,32.2984,1714248.0
2017-03-10 15:40:00,34.82,34.82,34.79,34.8,1679064.0,32.3077,32.3077,32.2798,32.2891,1679064.0
2017-03-10 15:50:00,34.8,34.81,34.75,34.79,4590060.0,32.2891,32.2984,32.2427,32.2798,4590060.0
2017-03-13 09:30:00,34.71,34.85,34.71,34.79,4294872.0,32.2056,32.3355,32.2056,32.2798,4294872.0
2017-03-13 09:40:00,34.79,34.81,34.72,34.81,3256296.0,32.2798,32.2984,32.2149,32.2984,3256296.0
2017-03-13 09:50:00,34.81,34.81,34.77,34.78,1404276.0,32.2984,32.2984,32.2613,32.2706,1404276.0
2017-03-13 10:00:00,34.78,34.79,34.75,34.76,1738248.0,32.2706,32.2798,32.2427,32.252,1738248.0
2017-03-13 10:10:00,34.76,34.78,34.74,34.76,2166948.0,32.252,32.2706,32.2335,32.252,2166948.0
2017-03-13 10:20:00,34.76,34.78,34.72,34.74,2007992.0,32.252,32.2706,32.2149,32.2335,2007992.0
2017-03-13 10:30:00,34.74,34.77,34.74,34.76,1149008.0,32.2335,32.2613,32.2335,32.252,1149008.0
2017-03-13 10:40:00,34.76,34.76,34.71,34.75,1621276.0,32.252,32.252,32.2056,32.2427,1621276.0
2017-03-13 10:50:00,34.75,34.77,34.75,34.77,1059656.0,32.2427,32.2613,32.2427,32.2613,1059656.0
2017-03-13 11:00:00,34.77,34.77,34.75,34.76,661708.0,32.2613,32.2613,32.2427,32.252,661708.0
2017-03-13 11:10:00,34.76,34.77,34.74,34.74,866772.0,32.252,32.2613,32.2335,32.2335,866772.0
2017-03-13 11:20:00,34.74,34.75,34.73,34.73,772352.0,32.2335,32.2427,32.2242,32.2242,772352.0
2017-03-13 11:30:00,34.73,34.75,34.72,34.74,1524748.0,32.2242,32.2427,32.2149,32.2335,1524748.0
2017-03-13 11:40:00,34.74,34.76,34.74,34.74,1019576.0,32.2335,32.252,32.2335,32.2335,1019576.0
2017-03-13 11:50:00,34.75,34.76,34.74,34.74,987892.0,32.2427,32.252,32.2335,32.2335,987892.0
2017-03-13 12:00:00,34.75,34.86,34.74,34.8,3278032.0,32.2427,32.3448,32.2335,32.2891,3278032.0
2017-03-13 12:10:00,34.8,34.81,34.74,34.77,1274932.0,32.2891,32.2984,32.2335,32.2613,1274932.0
2017-03-13 12:20:00,34.77,34.77,34.74,34.75,771620.0,32.2613,32.2613,32.2335,32.2427,771620.0
2017-03-13 12:30:00,34.75,34.77,34.74,34.76,874408.0,32.2427,32.2613,32.2335,32.252,874408.0
2017-03-13 12:40:00,34.76,34.78,34.75,34.78,840052.0,32.252,32.2706,32.2427,32.2706,840052.0
2017-03-13 12:50:00,34.78,34.79,34.78,34.78,1052512.0,32.2706,32.2798,32.2706,32.2706,1052512.0
2017-03-13 13:00:00,34.78,34.81,34.77,34.8,816524.0,32.2706,32.2984,32.2613,32.2891,816524.0
2017-03-13 13:10:00,34.8,34.83,34.8,34.82,1604196.0,32.2891,32.317,32.2891,32.3077,1604196.0
2017-03-13 13:20:00,34.82,34.82,34.8,34.81,878200.0,32.3077,32.3077,32.2891,32.2984,878200.0
2017-03-13 13:30:00,34.81,34.81,34.78,34.79,757256.0,32.2984,32.2984,32.2706,32.2798,757256.0
2017-03-13 13:40:00,34.79,34.81,34.79,34.81,743048.0,32.2798,32.2984,32.2798,32.2984,743048.0
2017-03-13 13:50:00,34.81,34.83,34.8,34.82,1038340.0,32.2984,32.317,32.2891,32.3077,1038340.0
2017-03-13 14:00:00,34.82,34.82,34.8,34.81,470816.0,32.3077,32.3077,32.2891,32.2984,470816.0
2017-03-13 14:10:00,34.81,34.83,34.81,34.82,718932.0,32.2984,32.317,32.2984,32.3077,718932.0
2017-03-13 14:20:00,34.82,34.84,34.82,34.84,1307332.0,32.3077,32.3262,32.3077,32.3262,1307332.0
2017-03-13 14:30:00,34.83,34.84,34.82,34.82,624384.0,32.317,32.3262,32.3077,32.3077,624384.0
2017-03-13 14:40:00,34.83,34.83,34.81,34.81,690408.0,32.317,32.317,32.2984,32.2984,690408.0
2017-03-13 14:50:00,34.81,34.82,34.81,34.81,631660.0,32.2984,32.3077,32.2984,32.2984,631660.0
2017-03-13 15:00:00,34.81,34.82,34.79,34.82,785056.0,32.2984,32.3077,32.2798,32.3077,785056.0
2017-03-13 15:10:00,34.82,34.82,34.8,34.8,768264.0,32.3077,32.3077,32.2891,32.2891,768264.0
2017-03-13 15:20:00,34.8,34.81,34.8,34.81,654148.0,32.2891,32.2984,32.2891,32.2984,654148.0
2017-03-13 15:30:00,34.81,34.81,34.79,34.8,1054872.0,32.2984,32.2984,32.2798,32.2891,1054872.0
2017-03-13 15:40:00,34.8,34.82,34.8,34.81,1538436.0,32.2891,32.3077,32.2891,32.2984,1538436.0
2017-03-13 15:50:00,34.81,34.82,34.78,34.8,2891708.0,32.2984,32.3077,32.2706,32.2891,2891708.0
2017-03-14 09:30:00,34.83,34.91,34.82,34.87,5972864.0,32.317,32.3912,32.3077,32.3541,5972864.0
2017-03-14 09:40:00,34.87,34.9,34.86,34.88,1830136.0,32.3541,32.3819,32.3448,32.3634,1830136.0
2017-03-14 09:50:00,34.88,34.89,34.81,34.86,3252916.0,32.3634,32.3726,32.2984,32.3448,3252916.0
2017-03-14 10:00:00,34.86,34.86,34.81,34.81,1452012.0,32.3448,32.3448,32.2984,32.2984,1452012.0
2017-03-14 10:10:00,34.81,34.83,34.74,34.74,1913988.0,32.2984,32.317,32.2335,32.2335,1913988.0
2017-03-14 10:20:00,34.74,34.8,34.73,34.77,1936240.0,32.2335,32.2891,32.2242,32.2613,1936240.0
2017-03-14 10:30:00,34.77,34.78,34.74,34.74,1227124.0,32.2613,32.2706,32.2335,32.2335,1227124.0
2017-03-14 10:40:00,34.74,34.74,34.71,34.73,1569628.0,32.2335,32.2335,32.2056,32.2242,1569628.0
2017-03-14 10:50:00,34.73,34.76,34.72,34.76,1677376.0,32.2242,32.252,32.2149,32.252,1677376.0
2017-03-14 11:00:00,34.76,34.76,34.74,34.74,1180872.0,32.252,32.252,32.2335,32.2335,1180872.0
2017-03-14 11:10:00,34.74,34.79,34.73,34.76,1369852.0,32.2335,32.2798,32.2242,32.252,1369852.0
2017-03-14 11:20:00,34.77,34.79,34.75,34.76,1209364.0,32.2613,32.2798,32.2427,32.252,1209364.0
2017-03-14 11:30:00,34.76,34.79,34.75,34.76,1009152.0,32.252,32.2798,32.2427,32.252,1009152.0
2017-03-14 11:40:00,34.76,34.77,34.73,34.75,869820.0,32.252,32.2613,32.2242,32.2427,869820.0
2017-03-14 11:50:00,34.75,34.8,34.75,34.8,1013524.0,32.2427,32.2891,32.2427,32.2891,1013524.0
2017-03-14 12:00:00,34.8,34.81,34.75,34.76,1295832.0,32.2891,32.2984,32.2427,32.252,1295832.0
2017-03-14 12:10:00,34.76,34.78,34.74,34.77,1195256.0,32.252,32.2706,32.2335,32.2613,1195256.0
2017-03-14 12:20:00,34.77,34.78,34.76,34.77,740248.0,32.2613,32.2706,32.252,32.2613,740248.0
2017-03-14 12:30:00,34.78,34.78,34.74,34.75,676876.0,32.2706,32.2706,32.2335,32.2427,676876.0
2017-03-14 12:40:00,34.75,34.78,34.74,34.77,615128.0,32.2427,32.2706,32.2335,32.2613,615128.0
2017-03-14 12:50:00,34.77,34.77,34.75,34.76,383408.0,32.2613,32.2613,32.2427,32.252,383408.0
2017-03-14 13:00:00,34.76,34.77,34.75,34.76,622292.0,32.252,32.2613,32.2427,32.252,622292.0
2017-03-14 13:10:00,34.76,34.79,34.76,34.78,1018808.0,32.252,32.2798,32.252,32.2706,1018808.0
2017-03-14 13:20:00,34.78,34.78,34.76,34.77,565096.0,32.2706,32.2706,32.252,32.2613,565096.0
2017-03-14 13:30:00,34.76,34.78,34.75,34.77,825532.0,32.252,32.2706,32.2427,32.2613,825532.0
2017-03-14 13:40:00,34.77,34.77,34.74,34.75,899824.0,32.2613,32.2613,32.2335,32.2427,899824.0
2017-03-14 13:50:00,34.75,34.76,34.74,34.75,813668.0,32.2427,32.252,32.2335,32.2427,813668.0
2017-03-14 14:00:00,34.75,34.76,34.75,34.76,466784.0,32.2427,32.252,32.2427,32.252,466784.0
2017-03-14 14:10:00,34.76,34.76,34.72,34.73,1073580.0,32.252,32.252,32.2149,32.2242,1073580.0
2017-03-14 14:20:00,34.73,34.74,34.72,34.74,762628.0,32.2242,32.2335,32.2149,32.2335,762628.0
2017-03-14 14:30:00,34.74,34.76,34.74,34.75,717400.0,32.2335,32.252,32.2335,32.2427,717400.0
2017-03-14 14:40:00,34.75,34.76,34.73,34.73,777480.0,32.2427,32.252,32.2242,32.2242,777480.0
2017-03-14 14:50:00,34.73,34.74,34.71,34.74,875568.0,32.2242,32.2335,32.2056,32.2335,875568.0
2017-03-14 15:00:00,34.74,34.77,34.74,34.77,1117276.0,32.2335,32.2613,32.2335,32.2613,1117276.0
2017-03-14 15:10:00,34.77,34.77,34.76,34.76,902992.0,32.2613,32.2613,32.252,32.252,902992.0
2017-03-14 15:20:00,34.76,34.77,34.75,34.77,770500.0,32.252,32.2613,32.2427,32.2613,770500.0
2017-03-14 15:30:00,34.76,34.77,34.74,34.74,876312.0,32.252,32.2613,32.2335,32.2335,876312.0
2017-03-14 15:40:00,34.74,34.75,34.73,34.75,1117428.0,32.2335,32.2427,32.2242,32.2427,1117428.0
2017-03-14 15:50:00,34.75,34.76,34.74,34.74,2540616.0,32.2427,32.252,32.2335,32.2335,2540616.0
2017-03-15 09:30:00,34.87,34.88,34.77,34.81,4516940.0,32.3541,32.3634,32.2613,32.2984,4516940.0
2017-03-15 09:40:00,34.81,34.83,34.77,34.78,2478784.0,32.2984,32.317,32.2613,32.2706,2478784.0
2017-03-15 09:50:00,34.78,34.83,34.76,34.82,2656384.0,32.2706,32.317,32.252,32.3077,2656384.0
2017-03-15 10:00:00,34.81,34.83,34.8,34.81,1362292.0,32.2984,32.317,32.2891,32.2984,1362292.0
2017-03-15 10:10:00,34.81,34.84,34.8,34.83,1258868.0,32.2984,32.3262,32.2891,32.317,1258868.0
2017-03-15 10:20:00,34.83,34.84,34.82,34.83,1090360.0,32.317,32.3262,32.3077,32.317,1090360.0
2017-03-15 10:30:00,34.83,34.84,34.81,34.81,923848.0,32.317,32.3262,32.2984,32.2984,923848.0
2017-03-15 10:40:00,34.81,34.82,34.79,34.79,1031684.0,32.2984,32.3077,32.2798,32.2798,1031684.0
2017-03-15 10:50:00,34.79,34.81,34.78,34.81,957716.0,32.2798,32.2984,32.2706,32.2984,957716.0
2017-03-15 11:00:00,34.8,34.81,34.79,34.81,649452.0,32.2891,32.2984,32.2798,32.2984,649452.0
2017-03-15 11:10:00,34.81,34.83,34.81,34.83,847168.0,32.2984,32.317,32.2984,32.317,847168.0
2017-03-15 11:20:00,34.83,34.87,34.82,34.85,1191340.0,32.317,32.3541,32.3077,32.3355,1191340.0
2017-03-15 11:30:00,34.86,34.88,34.85,34.87,824780.0,32.3448,32.3634,32.3355,32.3541,824780.0
2017-03-15 11:40:00,34.87,34.88,34.86,34.87,977308.0,32.3541,32.3634,32.3448,32.3541,977308.0
2017-03-15 11:50:00,34.87,34.88,34.86,34.88,884388.0,32.3541,32.3634,32.3448,32.3634,884388.0
2017-03-15 12:00:00,34.88,34.88,34.85,34.87,867836.0,32.3634,32.3634,32.3355,32.3541,867836.0
2017-03-15 12:10:00,34.87,34.88,34.86,34.88,771500.0,32.3541,32.3634,32.3448,32.3634,771500.0
2017-03-15 12:20:00,34.88,34.98,34.88,34.97,3036740.0,32.3634,32.4561,32.3634,32.4469,3036740.0
2017-03-15 12:30:00,34.96,35.02,34.96,35.0,5174140.0,32.4376,32.4932,32.4376,32.4747,5174140.0
2017-03-15 12:40:00,35.0,35.04,35.0,35.02,2917244.0,32.4747,32.5118,32.4747,32.4932,2917244.0
2017-03-15 12:50:00,35.01,35.02,34.96,34.99,2187120.0,32.484,32.4932,32.4376,32.4654,2187120.0
2017-03-15 13:00:00,34.99,35.01,34.98,34.99,1329540.0,32.4654,32.484,32.4561,32.4654,1329540.0
2017-03-15 13:10:00,34.99,35.0,34.96,34.96,1153312.0,32.4654,32.4747,32.4376,32.4376,1153312.0
2017-03-15 13:20:00,34.96,34.98,34.95,34.97,909280.0,32.4376,32.4561,32.4283,32.4469,909280.0
2017-03-15 13:30:00,34.97,34.98,34.96,34.98,866300.0,32.4469,32.4561,32.4376,32.4561,866300.0
2017-03-15 13:40:00,34.98,34.99,34.96,34.98,1013356.0,32.4561,32.4654,32.4376,32.4561,1013356.0
2017-03-15 13:50:00,34.99,34.99,34.96,34.98,890120.0,32.4654,32.4654,32.4376,32.4561,890120.0
2017-03-15 14:00:00,34.98,35.09,34.93,35.05,6228952.0,32.4561,32.5582,32.4097,32.5211,6228952.0
2017-03-15 14:10:00,35.05,35.1,35.04,35.06,2895688.0,32.5211,32.5675,32.5118,32.5304,2895688.0
2017-03-15 14:20:00,35.06,35.08,35.04,35.04,1775644.0,32.5304,32.5489,32.5118,32.5118,1775644.0
2017-03-15 14:30:00,35.04,35.05,34.98,35.03,2110768.0,32.5118,32.5211,32.4561,32.5025,2110768.0
2017-03-15 14:40:00,35.02,35.08,35.01,35.07,1657940.0,32.4932,32.5489,32.484,32.5396,1657940.0
2017-03-15 14:50:00,35.07,35.09,35.0,35.08,1918980.0,32.5396,32.5582,32.4747,32.5489,1918980.0
2017-03-15 15:00:00,35.08,35.09,35.06,35.08,1898612.0,32.5489,32.5582,32.5304,32.5489,1898612.0
2017-03-15 15:10:00,35.09,35.14,35.08,35.12,2635836.0,32.5582,32.6046,32.5489,32.586,2635836.0
2017-03-15 15:20:00,35.12,35.16,35.11,35.16,2041524.0,32.586,32.6231,32.5768,32.6231,2041524.0
2017-03-15 15:30:00,35.16,35.19,35.16,35.17,3279676.0,32.6231,32.651,32.6231,32.6324,3279676.0
2017-03-15 15:40:00,35.17,35.18,35.13,35.15,2777512.0,32.6324,32.6417,32.5953,32.6139,2777512.0
2017-03-15 15:50:00,35.15,35.19,35.1,35.11,5945688.0,32.6139,32.651,32.5675,32.5768,5945688.0
2017-03-16 09:30:00,35.18,35.25,35.1,35.2,7338488.0,32.6417,32.7067,32.5675,32.6603,7338488.0
2017-03-16 09:40:00,35.2,35.26,35.15,35.24,4550244.0,32.6603,32.7159,32.6139,32.6974,4550244.0
2017-03-16 09:50:00,35.24,35.24,35.16,35.19,2800324.0,32.6974,32.6974,32.6231,32.651,2800324.0
2017-03-16 10:00:00,35.19,35.22,35.17,35.18,1849060.0,32.651,32.6788,32.6324,32.6417,1849060.0
2017-03-16 10:10:00,35.18,35.2,35.14,35.17,1993124.0,32.6417,32.6603,32.6046,32.6324,1993124.0
2017-03-16 10:20:00,35.17,35.17,35.1,35.1,2352740.0,32.6324,32.6324,32.5675,32.5675,2352740.0
2017-03-16 10:30:00,35.11,35.13,35.1,35.1,1647092.0,32.5768,32.5953,32.5675,32.5675,1647092.0
2017-03-16 10:40:00,35.1,35.16,35.09,35.15,2082908.0,32.5675,32.6231,32.5582,32.6139,2082908.0
2017-03-16 10:50:00,35.15,35.16,35.12,35.13,1325268.0,32.6139,32.6231,32.586,32.5953,1325268.0
2017-03-16 11:00:00,35.13,35.14,35.09,35.13,1540320.0,32.5953,32.6046,32.5582,32.5953,1540320.0
2017-03-16 11:10:00,35.13,35.14,35.09,35.1,1348452.0,32.5953,32.6046,32.5582,32.5675,1348452.0
2017-03-16 11:20:00,35.09,35.12,35.09,35.09,1161196.0,32.5582,32.586,32.5582,32.5582,1161196.0
2017-03-16 11:30:00,35.09,35.1,35.07,35.1,1262368.0,32.5582,32.5675,32.5396,32.5675,1262368.0
2017-03-16 11:40:00,35.1,35.13,35.1,35.12,1254808.0,32.5675,32.5953,32.5675,32.586,1254808.0
2017-03-16 11:50:00,35.12,35.15,35.12,35.14,1303812.0,32.586,32.6139,32.586,32.6046,1303812.0
2017-03-16 12:00:00,35.15,35.16,35.13,35.14,1117768.0,32.6139,32.6231,32.5953,32.6046,1117768.0
2017-03-16 12:10:00,35.14,35.18,35.14,35.18,1390404.0,32.6046,32.6417,32.6046,32.6417,1390404.0
2017-03-16 12:20:00,35.18,35.22,35.18,35.2,1643328.0,32.6417,32.6788,32.6417,32.6603,1643328.0
2017-03-16 12:30:00,35.2,35.21,35.17,35.19,1204728.0,32.6603,32.6695,32.6324,32.651,1204728.0
2017-03-16 12:40:00,35.19,35.2,35.17,35.19,1036380.0,32.651,32.6603,32.6324,32.651,1036380.0
2017-03-16 12:50:00,35.19,35.2,35.18,35.2,981804.0,32.651,32.6603,32.6417,32.6603,981804.0
2017-03-16 13:00:00,35.2,35.2,35.16,35.16,927312.0,32.6603,32.6603,32.6231,32.6231,927312.0
2017-03-16 13:10:00,35.17,35.17,35.15,35.16,756584.0,32.6324,32.6324,32.6139,32.6231,756584.0
2017-03-16 13:20:00,35.16,35.17,35.15,35.16,861368.0,32.6231,32.6324,32.6139,32.6231,861368.0
2017-03-16 13:30:00,35.16,35.18,35.13,35.17,1387676.0,32.6231,32.6417,32.5953,32.6324,1387676.0
2017-03-16 13:40:00,35.17,35.19,35.16,35.18,632904.0,32.6324,32.651,32.6231,32.6417,632904.0
2017-03-16 13:50:00,35.18,35.19,35.16,35.16,708972.0,32.6417,32.651,32.6231,32.6231,708972.0
2017-03-16 14:00:00,35.16,35.18,35.15,35.17,720728.0,32.6231,32.6417,32.6139,32.6324,720728.0
2017-03-16 14:10:00,35.17,35.2,35.17,35.19,814816.0,32.6324,32.6603,32.6324,32.651,814816.0
2017-03-16 14:20:00,35.19,35.2,35.17,35.18,693756.0,32.651,32.6603,32.6324,32.6417,693756.0
2017-03-16 14:30:00,35.18,35.19,35.17,35.17,678760.0,32.6417,32.651,32.6324,32.6324,678760.0
2017-03-16 14:40:00,35.17,35.17,35.13,35.15,1392780.0,32.6324,32.6324,32.5953,32.6139,1392780.0
2017-03-16 14:50:00,35.14,35.15,35.12,35.13,906148.0,32.6046,32.6139,32.586,32.5953,906148.0
2017-03-16 15:00:00,35.13,35.13,35.1,35.12,1133936.0,32.5953,32.5953,32.5675,32.586,1133936.0
2017-03-16 15:10:00,35.12,35.13,35.11,35.13,972732.0,32.586,32.5953,32.5768,32.5953,972732.0
2017-03-16 15:20:00,35.13,35.13,35.1,35.1,1221060.0,32.5953,32.5953,32.5675,32.5675,1221060.0
2017-03-16 15:30:00,35.1,35.14,35.1,35.13,1102524.0,32.5675,32.6046,32.5675,32.5953,1102524.0
2017-03-16 15:40:00,35.13,35.16,35.12,35.12,1788304.0,32.5953,32.6231,32.586,32.586,1788304.0
2017-03-16 15:50:00,35.12,35.18,35.12,35.17,5509612.0,32.586,32.6417,32.586,32.6324,5509612.0
2017-03-17 09:30:00,35.23,35.25,35.17,35.2,40972920.0,32.6881,32.7067,32.6324,32.6603,40972920.0
2017-03-17 09:40:00,35.2,35.21,35.15,35.17,2803580.0,32.6603,32.6695,32.6139,32.6324,2803580.0
2017-03-17 09:50:00,35.17,35.21,35.15,35.15,2500976.0,32.6324,32.6695,32.6139,32.6139,2500976.0
2017-03-17 10:00:00,35.15,35.17,35.13,35.16,1758724.0,32.6139,32.6324,32.5953,32.6231,1758724.0
2017-03-17 10:10:00,35.16,35.16,35.13,35.13,1604148.0,32.6231,32.6231,32.5953,32.5953,1604148.0
2017-03-17 10:20:00,35.13,35.16,35.13,35.13,1112736.0,32.5953,32.6231,32.5953,32.5953,1112736.0
2017-03-17 10:30:00,35.13,35.16,35.1,35.15,1663364.0,32.5953,32.6231,32.5675,32.6139,1663364.0
2017-03-17 10:40:00,35.15,35.16,35.13,35.16,1184728.0,32.6139,32.6231,32.5953,32.6231,1184728.0
2017-03-17 10:50:00,35.15,35.17,35.15,35.16,872216.0,32.6139,32.6324,32.6139,32.6231,872216.0
2017-03-17 11:00:00,35.16,35.17,35.13,35.14,991940.0,32.6231,32.6324,32.5953,32.6046,991940.0
2017-03-17 11:10:00,35.14,35.16,35.13,35.16,701208.0,32.6046,32.6231,32.5953,32.6231,701208.0
2017-03-17 11:20:00,35.16,35.17,35.14,35.14,1005912.0,32.6231,32.6324,32.6046,32.6046,1005912.0
2017-03-17 11:30:00,35.15,35.15,35.12,35.13,1086192.0,32.6139,32.6139,32.586,32.5953,1086192.0
2017-03-17 11:40:00,35.13,35.16,35.13,35.15,856792.0,32.5953,32.6231,32.5953,32.6139,856792.0
2017-03-17 11:50:00,35.15,35.17,35.15,35.15,766260.0,32.6139,32.6324,32.6139,32.6139,766260.0
2017-03-17 12:00:00,35.15,35.16,35.14,35.16,1044304.0,32.6139,32.6231,32.6046,32.6231,1044304.0
2017-03-17 12:10:00,35.16,35.16,35.14,35.16,818100.0,32.6231,32.6231,32.6046,32.6231,818100.0
2017-03-17 12:20:00,35.16,35.17,35.15,35.17,754628.0,32.6231,32.6324,32.6139,32.6324,754628.0
2017-03-17 12:30:00,35.17,35.18,35.16,35.17,726832.0,32.6324,32.6417,32.6231,32.6324,726832.0
2017-03-17 12:40:00,35.17,35.18,35.15,35.16,1154996.0,32.6324,32.6417,32.6139,32.6231,1154996.0
2017-03-17 12:50:00,35.16,35.21,35.16,35.19,1564844.0,32.6231,32.6695,32.6231,32.651,1564844.0
2017-03-17 13:00:00,35.19,35.21,35.18,35.19,715488.0,32.651,32.6695,32.6417,32.651,715488.0
2017-03-17 13:10:00,35.19,35.22,35.19,35.21,821900.0,32.651,32.6788,32.651,32.6695,821900.0
2017-03-17 13:20:00,35.21,35.22,35.19,35.22,659188.0,32.6695,32.6788,32.651,32.6788,659188.0
2017-03-17 13:30:00,35.21,35.22,35.2,35.22,706264.0,32.6695,32.6788,32.6603,32.6788,706264.0
2017-03-17 13:40:00,35.22,35.22,35.2,35.21,545584.0,32.6788,32.6788,32.6603,32.6695,545584.0
2017-03-17 13:50:00,35.21,35.21,35.18,35.18,736816.0,32.6695,32.6695,32.6417,32.6417,736816.0
2017-03-17 14:00:00,35.18,35.22,35.18,35.22,1108692.0,32.6417,32.6788,32.6417,32.6788,1108692.0
2017-03-17 14:10:00,35.22,35.24,35.22,35.24,1182108.0,32.6788,32.6974,32.6788,32.6974,1182108.0
2017-03-17 14:20:00,35.24,35.24,35.21,35.22,703716.0,32.6974,32.6974,32.6695,32.6788,703716.0
2017-03-17 14:30:00,35.22,35.23,35.2,35.2,800332.0,32.6788,32.6881,32.6603,32.6603,800332.0
2017-03-17 14:40:00,35.2,35.22,35.19,35.22,853236.0,32.6603,32.6788,32.651,32.6788,853236.0
2017-03-17 14:50:00,35.22,35.23,35.18,35.19,1336404.0,32.6788,32.6881,32.6417,32.651,1336404.0
2017-03-17 15:00:00,35.19,35.21,35.19,35.19,1091512.0,32.651,32.6695,32.651,32.651,1091512.0
2017-03-17 15:10:00,35.19,35.19,35.15,35.15,1765376.0,32.651,32.651,32.6139,32.6139,1765376.0
2017-03-17 15:20:00,35.15,35.15,35.09,35.1,2158520.0,32.6139,32.6139,32.5582,32.5675,2158520.0
2017-03-17 15:30:00,35.1,35.11,35.03,35.03,3180076.0,32.5675,32.5768,32.5025,32.5025,3180076.0
2017-03-17 15:40:00,35.03,35.05,34.99,35.01,5700196.0,32.5025,32.5211,32.4654,32.484,5700196.0
2017-03-17 15:50:00,35.02,35.05,34.97,34.98,9086888.0,32.4932,32.5211,32.4469,32.4561,9086888.0
2017-03-20 09:30:00,35.1,35.13,35.06,35.11,5508152.0,32.5675,32.5953,32.5304,32.5768,5508152.0
2017-03-20 09:40:00,35.11,35.18,35.1,35.14,3859168.0,32.5768,32.6417,32.5675,32.6046,3859168.0
2017-03-20 09:50:00,35.14,35.19,35.13,35.19,2138184.0,32.6046,32.651,32.5953,32.651,2138184.0
2017-03-20 10:00:00,35.18,35.2,35.18,35.19,1680860.0,32.6417,32.6603,32.6417,32.651,1680860.0
2017-03-20 10:10:00,35.19,35.24,35.17,35.24,2270592.0,32.651,32.6974,32.6324,32.6974,2270592.0
2017-03-20 10:20:00,35.24,35.34,35.24,35.31,4755972.0,32.6974,32.7902,32.6974,32.7623,4755972.0
2017-03-20 10:30:00,35.31,35.33,35.27,35.29,2210148.0,32.7623,32.7809,32.7252,32.7438,2210148.0
2017-03-20 10:40:00,35.29,35.3,35.25,35.28,1847132.0,32.7438,32.753,32.7067,32.7345,1847132.0
2017-03-20 10:50:00,35.28,35.29,35.26,35.27,1687288.0,32.7345,32.7438,32.7159,32.7252,1687288.0
2017-03-20 11:00:00,35.27,35.34,35.27,35.33,1383132.0,32.7252,32.7902,32.7252,32.7809,1383132.0
2017-03-20 11:10:00,35.34,35.34,35.3,35.33,1825512.0,32.7902,32.7902,32.753,32.7809,1825512.0
2017-03-20 11:20:00,35.33,35.33,35.3,35.31,1009000.0,32.7809,32.7809,32.753,32.7623,1009000.0
2017-03-20 11:30:00,35.31,35.33,35.31,35.31,836532.0,32.7623,32.7809,32.7623,32.7623,836532.0
2017-03-20 11:40:00,35.31,35.31,35.3,35.3,993300.0,32.7623,32.7623,32.753,32.753,993300.0
2017-03-20 11:50:00,35.3,35.31,35.26,35.27,1335564.0,32.753,32.7623,32.7159,32.7252,1335564.0
2017-03-20 12:00:00,35.27,35.31,35.26,35.3,1150944.0,32.7252,32.7623,32.7159,32.753,1150944.0
2017-03-20 12:10:00,35.3,35.31,35.27,35.27,819932.0,32.753,32.7623,32.7252,32.7252,819932.0
2017-03-20 12:20:00,35.27,35.29,35.27,35.27,702164.0,32.7252,32.7438,32.7252,32.7252,702164.0
2017-03-20 12:30:00,35.27,35.3,35.27,35.3,666936.0,32.7252,32.753,32.7252,32.753,666936.0
2017-03-20 12:40:00,35.3,35.31,35.27,35.28,1434412.0,32.753,32.7623,32.7252,32.7345,1434412.0
2017-03-20 12:50:00,35.28,35.29,35.26,35.28,809284.0,32.7345,32.7438,32.7159,32.7345,809284.0
2017-03-20 13:00:00,35.28,35.29,35.27,35.28,650416.0,32.7345,32.7438,32.7252,32.7345,650416.0
2017-03-20 13:10:00,35.28,35.3,35.27,35.29,885928.0,32.7345,32.753,32.7252,32.7438,885928.0
2017-03-20 13:20:00,35.29,35.31,35.28,35.3,637568.0,32.7438,32.7623,32.7345,32.753,637568.0
2017-03-20 13:30:00,35.3,35.31,35.27,35.28,814336.0,32.753,32.7623,32.7252,32.7345,814336.0
2017-03-20 13:40:00,35.28,35.28,35.23,35.24,1732800.0,32.7345,32.7345,32.6881,32.6974,1732800.0
2017-03-20 13:50:00,35.24,35.27,35.24,35.25,819944.0,32.6974,32.7252,32.6974,32.7067,819944.0
2017-03-20 14:00:00,35.25,35.27,35.24,35.27,993308.0,32.7067,32.7252,32.6974,32.7252,993308.0
2017-03-20 14:10:00,35.27,35.29,35.26,35.27,954764.0,32.7252,32.7438,32.7159,32.7252,954764.0
2017-03-20 14:20:00,35.27,35.27,35.27,35.27,530824.0,32.7252,32.7252,32.7252,32.7252,530824.0
2017-03-20 14:30:00,35.27,35.28,35.24,35.25,1496880.0,32.7252,32.7345,32.6974,32.7067,1496880.0
2017-03-20 14:40:00,35.25,35.26,35.22,35.23,1059552.0,32.7067,32.7159,32.6788,32.6881,1059552.0
2017-03-20 14:50:00,35.23,35.24,35.23,35.23,1157712.0,32.6881,32.6974,32.6881,32.6881,1157712.0
2017-03-20 15:00:00,35.23,35.27,35.21,35.26,1354736.0,32.6881,32.7252,32.6695,32.7159,1354736.0
2017-03-20 15:10:00,35.26,35.3,35.26,35.29,1559288.0,32.7159,32.753,32.7159,32.7438,1559288.0
2017-03-20 15:20:00,35.29,35.32,35.28,35.31,2680412.0,32.7438,32.7716,32.7345,32.7623,2680412.0
2017-03-20 15:30:00,35.31,35.34,35.31,35.33,1612440.0,32.7623,32.7902,32.7623,32.7809,1612440.0
2017-03-20 15:40:00,35.33,35.34,35.31,35.33,1729756.0,32.7809,32.7902,32.7623,32.7809,1729756.0
2017-03-20 15:50:00,35.33,35.38,35.32,35.37,6192524.0,32.7809,32.8273,32.7716,32.818,6192524.0
2017-03-21 09:30:00,35.53,35.69,35.53,35.62,13085964.0,32.9665,33.1149,32.9665,33.05,13085964.0
2017-03-21 09:40:00,35.62,35.7,35.61,35.67,4842048.0,33.05,33.1242,33.0407,33.0964,4842048.0
2017-03-21 09:50:00,35.67,35.69,35.65,35.68,3547192.0,33.0964,33.1149,33.0778,33.1056,3547192.0
2017-03-21 10:00:00,35.68,35.68,35.59,35.67,4494772.0,33.1056,33.1056,33.0221,33.0964,4494772.0
2017-03-21 10:10:00,35.67,35.67,35.59,35.6,2732020.0,33.0964,33.0964,33.0221,33.0314,2732020.0
2017-03-21 10:20:00,35.6,35.65,35.54,35.57,3425864.0,33.0314,33.0778,32.9757,33.0036,3425864.0
2017-03-21 10:30:00,35.57,35.6,35.52,35.57,3589504.0,33.0036,33.0314,32.9572,33.0036,3589504.0
2017-03-21 10:40:00,35.57,35.6,35.53,35.56,2438004.0,33.0036,33.0314,32.9665,32.9943,2438004.0
2017-03-21 10:50:00,35.56,35.56,35.44,35.5,4179388.0,32.9943,32.9943,32.8829,32.9386,4179388.0
2017-03-21 11:00:00,35.5,35.5,35.36,35.41,4086848.0,32.9386,32.9386,32.8087,32.8551,4086848.0
2017-03-21 11:10:00,35.41,35.46,35.32,35.35,3987996.0,32.8551,32.9015,32.7716,32.7994,3987996.0
2017-03-21 11:20:00,35.34,35.41,35.31,35.36,3066576.0,32.7902,32.8551,32.7623,32.8087,3066576.0
2017-03-21 11:30:00,35.36,35.38,35.24,35.3,4243052.0,32.8087,32.8273,32.6974,32.753,4243052.0
2017-03-21 11:40:00,35.29,35.36,35.24,35.34,3224944.0,32.7438,32.8087,32.6974,32.7902,3224944.0
2017-03-21 11:50:00,35.34,35.38,35.31,35.37,2382852.0,32.7902,32.8273,32.7623,32.818,2382852.0
2017-03-21 12:00:00,35.37,35.37,35.3,35.35,2790548.0,32.818,32.818,32.753,32.7994,2790548.0
2017-03-21 12:10:00,35.35,35.35,35.27,35.28,2084532.0,32.7994,32.7994,32.7252,32.7345,2084532.0
2017-03-21 12:20:00,35.28,35.32,35.26,35.27,2527144.0,32.7345,32.7716,32.7159,32.7252,2527144.0
2017-03-21 12:30:00,35.27,35.28,35.21,35.24,2389204.0,32.7252,32.7345,32.6695,32.6974,2389204.0
2017-03-21 12:40:00,35.24,35.26,35.15,35.16,2631764.0,32.6974,32.7159,32.6139,32.6231,2631764.0
2017-03-21 12:50:00,35.16,35.21,35.08,35.14,3980288.0,32.6231,32.6695,32.5489,32.6046,3980288.0
2017-03-21 13:00:00,35.14,35.18,35.1,35.12,1665188.0,32.6046,32.6417,32.5675,32.586,1665188.0
2017-03-21 13:10:00,35.12,35.18,35.1,35.13,1994360.0,32.586,32.6417,32.5675,32.5953,1994360.0
2017-03-21 13:20:00,35.13,35.17,35.07,35.16,2170012.0,32.5953,32.6324,32.5396,32.6231,2170012.0
2017-03-21 13:30:00,35.15,35.16,35.1,35.1,1661184.0,32.6139,32.6231,32.5675,32.5675,1661184.0
2017-03-21 13:40:00,35.1,35.12,35.06,35.06,1783720.0,32.5675,32.586,32.5304,32.5304,1783720.0
2017-03-21 13:50:00,35.06,35.08,34.97,34.99,3758796.0,32.5304,32.5489,32.4469,32.4654,3758796.0
2017-03-21 14:00:00,34.99,35.03,34.93,35.02,3314188.0,32.4654,32.5025,32.4097,32.4932,3314188.0
2017-03-21 14:10:00,35.02,35.09,35.01,35.09,2290916.0,32.4932,32.5582,32.484,32.5582,2290916.0
2017-03-21 14:20:00,35.09,35.09,35.03,35.04,1669072.0,32.5582,32.5582,32.5025,32.5118,1669072.0
2017-03-21 14:30:00,35.04,35.11,35.04,35.09,2026644.0,32.5118,32.5768,32.5118,32.5582,2026644.0
2017-03-21 14:40:00,35.09,35.09,34.98,35.01,2399428.0,32.5582,32.5582,32.4561,32.484,2399428.0
2017-03-21 14:50:00,35.01,35.12,35.0,35.12,2037548.0,32.484,32.586,32.4747,32.586,2037548.0
2017-03-21 15:00:00,35.12,35.15,35.07,35.12,3188816.0,32.586,32.6139,32.5396,32.586,3188816.0
2017-03-21 15:10:00,35.12,35.15,35.08,35.13,3180036.0,32.586,32.6139,32.5489,32.5953,3180036.0
2017-03-21 15:20:00,35.13,35.15,35.09,35.14,2527372.0,32.5953,32.6139,32.5582,32.6046,2527372.0
2017-03-21 15:30:00,35.14,35.14,35.07,35.08,3072460.0,32.6046,32.6046,32.5396,32.5489,3072460.0
2017-03-21 15:40:00,35.07,35.1,35.04,35.05,4192712.0,32.5396,32.5675,32.5118,32.5211,4192712.0
2017-03-21 15:50:00,35.05,35.07,34.96,34.96,10121816.0,32.5211,32.5396,32.4376,32.4376,10121816.0
2017-03-22 09:30:00,34.96,35.24,34.94,35.17,10543568.0,32.4376,32.6974,32.419,32.6324,10543568.0
2017-03-22 09:40:00,35.17,35.25,35.13,35.17,4155108.0,32.6324,32.7067,32.5953,32.6324,4155108.0
2017-03-22 09:50:00,35.17,35.2,35.09,35.1,3880336.0,32.6324,32.6603,32.5582,32.5675,3880336.0
2017-03-22 10:00:00,35.11,35.2,35.1,35.14,4113060.0,32.5768,32.6603,32.5675,32.6046,4113060.0
2017-03-22 10:10:00,35.14,35.15,35.03,35.05,3327988.0,32.6046,32.6139,32.5025,32.5211,3327988.0
2017-03-22 10:20:00,35.05,35.14,35.04,35.07,2225536.0,32.5211,32.6046,32.5118,32.5396,2225536.0
2017-03-22 10:30:00,35.08,35.19,34.99,35.14,3819128.0,32.5489,32.651,32.4654,32.6046,3819128.0
2017-03-22 10:40:00,35.14,35.17,35.11,35.13,1852500.0,32.6046,32.6324,32.5768,32.5953,1852500.0
2017-03-22 10:50:00,35.13,35.2,35.13,35.2,1845976.0,32.5953,32.6603,32.5953,32.6603,1845976.0
2017-03-22 11:00:00,35.2,35.26,35.17,35.24,2639304.0,32.6603,32.7159,32.6324,32.6974,2639304.0
2017-03-22 11:10:00,35.24,35.32,35.23,35.32,4233836.0,32.6974,32.7716,32.6881,32.7716,4233836.0
2017-03-22 11:20:00,35.31,35.34,35.3,35.34,2527820.0,32.7623,32.7902,32.753,32.7902,2527820.0
2017-03-22 11:30:00,35.34,35.34,35.28,35.33,2053068.0,32.7902,32.7902,32.7345,32.7809,2053068.0
2017-03-22 11:40:00,35.33,35.35,35.31,35.33,1229140.0,32.7809,32.7994,32.7623,32.7809,1229140.0
2017-03-22 11:50:00,35.33,35.34,35.28,35.28,1025952.0,32.7809,32.7902,32.7345,32.7345,1025952.0
2017-03-22 12:00:00,35.28,35.3,35.25,35.26,993456.0,32.7345,32.753,32.7067,32.7159,993456.0
2017-03-22 12:10:00,35.26,35.26,35.2,35.21,1561928.0,32.7159,32.7159,32.6603,32.6695,1561928.0
2017-03-22 12:20:00,35.21,35.24,35.2,35.24,1262504.0,32.6695,32.6974,32.6603,32.6974,1262504.0
2017-03-22 12:30:00,35.24,35.31,35.23,35.27,1551468.0,32.6974,32.7623,32.6881,32.7252,1551468.0
2017-03-22 12:40:00,35.27,35.28,35.23,35.25,1521480.0,32.7252,32.7345,32.6881,32.7067,1521480.0
2017-03-22 12:50:00,35.25,35.25,35.2,35.25,1162712.0,32.7067,32.7067,32.6603,32.7067,1162712.0
2017-03-22 13:00:00,35.24,35.24,35.16,35.23,1637260.0,32.6974,32.6974,32.6231,32.6881,1637260.0
2017-03-22 13:10:00,35.22,35.26,35.2,35.24,1029636.0,32.6788,32.7159,32.6603,32.6974,1029636.0
2017-03-22 13:20:00,35.25,35.26,35.17,35.19,1329832.0,32.7067,32.7159,32.6324,32.651,1329832.0
2017-03-22 13:30:00,35.19,35.26,35.18,35.25,1578796.0,32.651,32.7159,32.6417,32.7067,1578796.0
2017-03-22 13:40:00,35.25,35.29,35.24,35.26,1511908.0,32.7067,32.7438,32.6974,32.7159,1511908.0
2017-03-22 13:50:00,35.26,35.26,35.22,35.22,991268.0,32.7159,32.7159,32.6788,32.6788,991268.0
2017-03-22 14:00:00,35.22,35.27,35.22,35.24,1445292.0,32.6788,32.7252,32.6788,32.6974,1445292.0
2017-03-22 14:10:00,35.24,35.29,35.24,35.26,886148.0,32.6974,32.7438,32.6974,32.7159,886148.0
2017-03-22 14:20:00,35.26,35.28,35.22,35.24,1060164.0,32.7159,32.7345,32.6788,32.6974,1060164.0
2017-03-22 14:30:00,35.24,35.27,35.21,35.27,1292140.0,32.6974,32.7252,32.6695,32.7252,1292140.0
2017-03-22 14:40:00,35.27,35.29,35.24,35.29,799704.0,32.7252,32.7438,32.6974,32.7438,799704.0
2017-03-22 14:50:00,35.29,35.31,35.25,35.3,1108216.0,32.7438,32.7623,32.7067,32.753,1108216.0
2017-03-22 15:00:00,35.3,35.3,35.27,35.28,805764.0,32.753,32.753,32.7252,32.7345,805764.0
2017-03-22 15:10:00,35.28,35.31,35.27,35.31,1183132.0,32.7345,32.7623,32.7252,32.7623,1183132.0
2017-03-22 15:20:00,35.31,35.34,35.28,35.28,1736396.0,32.7623,32.7902,32.7345,32.7345,1736396.0
2017-03-22 15:30:00,35.28,35.29,35.27,35.29,1436704.0,32.7345,32.7438,32.7252,32.7438,1436704.0
2017-03-22 15:40:00,35.29,35.32,35.28,35.32,2765996.0,32.7438,32.7716,32.7345,32.7716,2765996.0
2017-03-22 15:50:00,35.32,35.4,35.31,35.36,6334616.0,32.7716,32.8458,32.7623,32.8087,6334616.0
2017-03-23 09:30:00,35.32,35.37,35.21,35.22,5985304.0,32.7716,32.818,32.6695,32.6788,5985304.0
2017-03-23 09:40:00,35.22,35.25,35.16,35.22,2939928.0,32.6788,32.7067,32.6231,32.6788,2939928.0
2017-03-23 09:50:00,35.22,35.22,35.16,35.19,2235200.0,32.6788,32.6788,32.6231,32.651,2235200.0
2017-03-23 10:00:00,35.19,35.27,35.19,35.21,2079440.0,32.651,32.7252,32.651,32.6695,2079440.0
2017-03-23 10:10:00,35.21,35.21,35.15,35.2,1804796.0,32.6695,32.6695,32.6139,32.6603,1804796.0
2017-03-23 10:20:00,35.2,35.24,35.19,35.22,1513084.0,32.6603,32.6974,32.651,32.6788,1513084.0
2017-03-23 10:30:00,35.22,35.27,35.21,35.27,1411172.0,32.6788,32.7252,32.6695,32.7252,1411172.0
2017-03-23 10:40:00,35.27,35.3,35.27,35.27,1707792.0,32.7252,32.753,32.7252,32.7252,1707792.0
2017-03-23 10:50:00,35.27,35.33,35.27,35.28,1451720.0,32.7252,32.7809,32.7252,32.7345,1451720.0
2017-03-23 11:00:00,35.29,35.31,35.26,35.3,1350588.0,32.7438,32.7623,32.7159,32.753,1350588.0
2017-03-23 11:10:00,35.3,35.35,35.27,35.34,1842904.0,32.753,32.7994,32.7252,32.7902,1842904.0
2017-03-23 11:20:00,35.34,35.34,35.29,35.32,1382736.0,32.7902,32.7902,32.7438,32.7716,1382736.0
2017-03-23 11:30:00,35.32,35.34,35.31,35.33,859288.0,32.7716,32.7902,32.7623,32.7809,859288.0
2017-03-23 11:40:00,35.33,35.33,35.29,35.31,974728.0,32.7809,32.7809,32.7438,32.7623,974728.0
2017-03-23 11:50:00,35.31,35.33,35.3,35.33,880476.0,32.7623,32.7809,32.753,32.7809,880476.0
2017-03-23 12:00:00,35.33,35.35,35.32,35.34,1082288.0,32.7809,32.7994,32.7716,32.7902,1082288.0
2017-03-23 12:10:00,35.34,35.37,35.34,35.37,1205308.0,32.7902,32.818,32.7902,32.818,1205308.0
2017-03-23 12:20:00,35.37,35.4,35.36,35.37,1152824.0,32.818,32.8458,32.8087,32.818,1152824.0
2017-03-23 12:30:00,35.37,35.37,35.32,35.32,1185708.0,32.818,32.818,32.7716,32.7716,1185708.0
2017-03-23 12:40:00,35.32,35.33,35.27,35.27,1269556.0,32.7716,32.7809,32.7252,32.7252,1269556.0
2017-03-23 12:50:00,35.27,35.31,35.26,35.3,920796.0,32.7252,32.7623,32.7159,32.753,920796.0
2017-03-23 13:00:00,35.3,35.3,35.2,35.2,1664736.0,32.753,32.753,32.6603,32.6603,1664736.0
2017-03-23 13:10:00,35.2,35.24,35.18,35.24,2412576.0,32.6603,32.6974,32.6417,32.6974,2412576.0
2017-03-23 13:20:00,35.24,35.26,35.17,35.18,1310808.0,32.6974,32.7159,32.6324,32.6417,1310808.0
2017-03-23 13:30:00,35.18,35.21,35.18,35.19,1816548.0,32.6417,32.6695,32.6417,32.651,1816548.0
2017-03-23 13:40:00,35.19,35.24,35.18,35.23,1148696.0,32.651,32.6974,32.6417,32.6881,1148696.0
2017-03-23 13:50:00,35.23,35.24,35.21,35.21,844184.0,32.6881,32.6974,32.6695,32.6695,844184.0
2017-03-23 14:00:00,35.21,35.27,35.2,35.27,1335996.0,32.6695,32.7252,32.6603,32.7252,1335996.0
2017-03-23 14:10:00,35.27,35.29,35.26,35.29,1244216.0,32.7252,32.7438,32.7159,32.7438,1244216.0
2017-03-23 14:20:00,35.29,35.31,35.27,35.29,1141212.0,32.7438,32.7623,32.7252,32.7438,1141212.0
2017-03-23 14:30:00,35.29,35.32,35.27,35.3,1124312.0,32.7438,32.7716,32.7252,32.753,1124312.0
2017-03-23 14:40:00,35.3,35.33,35.28,35.32,1282756.0,32.753,32.7809,32.7345,32.7716,1282756.0
2017-03-23 14:50:00,35.32,35.34,35.28,35.28,1622472.0,32.7716,32.7902,32.7345,32.7345,1622472.0
2017-03-23 15:00:00,35.28,35.29,35.24,35.25,1756512.0,32.7345,32.7438,32.6974,32.7067,1756512.0
2017-03-23 15:10:00,35.25,35.28,35.22,35.24,2180100.0,32.7067,32.7345,32.6788,32.6974,2180100.0
2017-03-23 15:20:00,35.24,35.27,35.22,35.23,1784344.0,32.6974,32.7252,32.6788,32.6881,1784344.0
2017-03-23 15:30:00,35.23,35.24,35.18,35.22,2800368.0,32.6881,32.6974,32.6417,32.6788,2800368.0
2017-03-23 15:40:00,35.22,35.23,35.17,35.23,2194668.0,32.6788,32.6881,32.6324,32.6881,2194668.0
2017-03-23 15:50:00,35.23,35.24,35.16,35.23,5172104.0,32.6881,32.6974,32.6231,32.6881,5172104.0
2017-03-24 09:30:00,35.35,35.4,35.3,35.36,6959660.0,32.7994,32.8458,32.753,32.8087,6959660.0
2017-03-24 09:40:00,35.36,35.42,35.35,35.41,3486036.0,32.8087,32.8644,32.7994,32.8551,3486036.0
2017-03-24 09:50:00,35.41,35.44,35.38,35.38,2284284.0,32.8551,32.8829,32.8273,32.8273,2284284.0
2017-03-24 10:00:00,35.38,35.38,35.34,35.36,1849320.0,32.8273,32.8273,32.7902,32.8087,1849320.0
2017-03-24 10:10:00,35.36,35.36,35.33,35.35,1668992.0,32.8087,32.8087,32.7809,32.7994,1668992.0
2017-03-24 10:20:00,35.35,35.35,35.32,35.33,1858248.0,32.7994,32.7994,32.7716,32.7809,1858248.0
2017-03-24 10:30:00,35.34,35.35,35.32,35.35,1384872.0,32.7902,32.7994,32.7716,32.7994,1384872.0
2017-03-24 10:40:00,35.35,35.37,35.33,35.37,1297288.0,32.7994,32.818,32.7809,32.818,1297288.0
2017-03-24 10:50:00,35.37,35.41,35.37,35.38,1706976.0,32.818,32.8551,32.818,32.8273,1706976.0
2017-03-24 11:00:00,35.38,35.41,35.37,35.4,1353964.0,32.8273,32.8551,32.818,32.8458,1353964.0
2017-03-24 11:10:00,35.4,35.41,35.38,35.39,925580.0,32.8458,32.8551,32.8273,32.8366,925580.0
2017-03-24 11:20:00,35.39,35.39,35.35,35.37,1012892.0,32.8366,32.8366,32.7994,32.818,1012892.0
2017-03-24 11:30:00,35.37,35.38,35.35,35.37,782024.0,32.818,32.8273,32.7994,32.818,782024.0
2017-03-24 11:40:00,35.37,35.38,35.34,35.34,1200700.0,32.818,32.8273,32.7902,32.7902,1200700.0
2017-03-24 11:50:00,35.35,35.37,35.34,35.35,1126392.0,32.7994,32.818,32.7902,32.7994,1126392.0
2017-03-24 12:00:00,35.35,35.36,35.34,35.34,794672.0,32.7994,32.8087,32.7902,32.7902,794672.0
2017-03-24 12:10:00,35.34,35.35,35.24,35.27,2952384.0,32.7902,32.7994,32.6974,32.7252,2952384.0
2017-03-24 12:20:00,35.27,35.37,35.24,35.34,2055952.0,32.7252,32.818,32.6974,32.7902,2055952.0
2017-03-24 12:30:00,35.35,35.36,35.31,35.35,1105736.0,32.7994,32.8087,32.7623,32.7994,1105736.0
2017-03-24 12:40:00,35.35,35.36,35.32,35.35,1048740.0,32.7994,32.8087,32.7716,32.7994,1048740.0
2017-03-24 12:50:00,35.35,35.35,35.3,35.32,1157504.0,32.7994,32.7994,32.753,32.7716,1157504.0
2017-03-24 13:00:00,35.32,35.33,35.29,35.29,937824.0,32.7716,32.7809,32.7438,32.7438,937824.0
2017-03-24 13:10:00,35.29,35.3,35.27,35.28,843436.0,32.7438,32.753,32.7252,32.7345,843436.0
2017-03-24 13:20:00,35.28,35.3,35.26,35.28,910600.0,32.7345,32.753,32.7159,32.7345,910600.0
2017-03-24 13:30:00,35.27,35.28,35.24,35.24,1026512.0,32.7252,32.7345,32.6974,32.6974,1026512.0
2017-03-24 13:40:00,35.24,35.26,35.24,35.25,739536.0,32.6974,32.7159,32.6974,32.7067,739536.0
2017-03-24 13:50:00,35.25,35.25,35.19,35.2,1438188.0,32.7067,32.7067,32.651,32.6603,1438188.0
2017-03-24 14:00:00,35.19,35.23,35.19,35.2,1234348.0,32.651,32.6881,32.651,32.6603,1234348.0
2017-03-24 14:10:00,35.21,35.25,35.2,35.24,729752.0,32.6695,32.7067,32.6603,32.6974,729752.0
2017-03-24 14:20:00,35.25,35.25,35.22,35.23,848828.0,32.7067,32.7067,32.6788,32.6881,848828.0
2017-03-24 14:30:00,35.23,35.26,35.21,35.22,977808.0,32.6881,32.7159,32.6695,32.6788,977808.0
2017-03-24 14:40:00,35.21,35.23,35.18,35.2,1354216.0,32.6695,32.6881,32.6417,32.6603,1354216.0
2017-03-24 14:50:00,35.2,35.2,35.16,35.17,1332360.0,32.6603,32.6603,32.6231,32.6324,1332360.0
2017-03-24 15:00:00,35.17,35.18,35.13,35.15,1878964.0,32.6324,32.6417,32.5953,32.6139,1878964.0
2017-03-24 15:10:00,35.15,35.17,35.09,35.12,1864176.0,32.6139,32.6324,32.5582,32.586,1864176.0
2017-03-24 15:20:00,35.12,35.19,35.11,35.19,1740176.0,32.586,32.651,32.5768,32.651,1740176.0
2017-03-24 15:30:00,35.19,35.25,35.14,35.24,3073856.0,32.651,32.7067,32.6046,32.6974,3073856.0
2017-03-24 15:40:00,35.24,35.29,35.18,35.2,3855572.0,32.6974,32.7438,32.6417,32.6603,3855572.0
2017-03-24 15:50:00,35.2,35.25,35.09,35.16,8790532.0,32.6603,32.7067,32.5582,32.6231,8790532.0
2017-03-27 09:30:00,34.85,34.99,34.66,34.92,9322924.0,32.3355,32.4654,32.1592,32.4005,9322924.0
2017-03-27 09:40:00,34.92,34.94,34.82,34.91,4196088.0,32.4005,32.419,32.3077,32.3912,4196088.0
2017-03-27 09:50:00,34.91,35.0,34.88,34.97,4587152.0,32.3912,32.4747,32.3634,32.4469,4587152.0
2017-03-27 10:00:00,34.97,35.02,34.93,34.96,3809488.0,32.4469,32.4932,32.4097,32.4376,3809488.0
2017-03-27 10:10:00,34.96,35.07,34.96,35.03,2663252.0,32.4376,32.5396,32.4376,32.5025,2663252.0
2017-03-27 10:20:00,35.03,35.05,35.0,35.04,1932684.0,32.5025,32.5211,32.4747,32.5118,1932684.0
2017-03-27 10:30:00,35.03,35.1,35.02,35.08,2432932.0,32.5025,32.5675,32.4932,32.5489,2432932.0
2017-03-27 10:40:00,35.08,35.13,35.05,35.09,2010400.0,32.5489,32.5953,32.5211,32.5582,2010400.0
2017-03-27 10:50:00,35.09,35.12,35.07,35.09,1783904.0,32.5582,32.586,32.5396,32.5582,1783904.0
2017-03-27 11:00:00,35.09,35.09,35.04,35.05,1385532.0,32.5582,32.5582,32.5118,32.5211,1385532.0
2017-03-27 11:10:00,35.05,35.07,35.04,35.05,1087964.0,32.5211,32.5396,32.5118,32.5211,1087964.0
2017-03-27 11:20:00,35.05,35.12,35.04,35.12,1531916.0,32.5211,32.586,32.5118,32.586,1531916.0
2017-03-27 11:30:00,35.12,35.17,35.12,35.13,1856192.0,32.586,32.6324,32.586,32.5953,1856192.0
2017-03-27 11:40:00,35.13,35.16,35.11,35.11,1243736.0,32.5953,32.6231,32.5768,32.5768,1243736.0
2017-03-27 11:50:00,35.12,35.15,35.08,35.14,1264660.0,32.586,32.6139,32.5489,32.6046,1264660.0
2017-03-27 12:00:00,35.15,35.18,35.12,35.16,1225056.0,32.6139,32.6417,32.586,32.6231,1225056.0
2017-03-27 12:10:00,35.17,35.18,35.15,35.18,1052088.0,32.6324,32.6417,32.6139,32.6417,1052088.0
2017-03-27 12:20:00,35.18,35.21,35.17,35.2,1642516.0,32.6417,32.6695,32.6324,32.6603,1642516.0
2017-03-27 12:30:00,35.21,35.22,35.17,35.21,1646436.0,32.6695,32.6788,32.6324,32.6695,1646436.0
2017-03-27 12:40:00,35.21,35.22,35.19,35.21,973036.0,32.6695,32.6788,32.651,32.6695,973036.0
2017-03-27 12:50:00,35.21,35.26,35.2,35.24,1728956.0,32.6695,32.7159,32.6603,32.6974,1728956.0
2017-03-27 13:00:00,35.24,35.31,35.24,35.31,1381916.0,32.6974,32.7623,32.6974,32.7623,1381916.0
2017-03-27 13:10:00,35.3,35.31,35.26,35.27,1334428.0,32.753,32.7623,32.7159,32.7252,1334428.0
2017-03-27 13:20:00,35.27,35.29,35.26,35.27,875476.0,32.7252,32.7438,32.7159,32.7252,875476.0
2017-03-27 13:30:00,35.27,35.29,35.25,35.25,1095480.0,32.7252,32.7438,32.7067,32.7067,1095480.0
2017-03-27 13:40:00,35.25,35.27,35.22,35.22,1155380.0,32.7067,32.7252,32.6788,32.6788,1155380.0
2017-03-27 13:50:00,35.22,35.26,35.22,35.24,795404.0,32.6788,32.7159,32.6788,32.6974,795404.0
2017-03-27 14:00:00,35.24,35.26,35.23,35.25,915628.0,32.6974,32.7159,32.6881,32.7067,915628.0
2017-03-27 14:10:00,35.25,35.25,35.19,35.21,1561244.0,32.7067,32.7067,32.651,32.6695,1561244.0
2017-03-27 14:20:00,35.21,35.22,35.18,35.2,1406156.0,32.6695,32.6788,32.6417,32.6603,1406156.0
2017-03-27 14:30:00,35.2,35.22,35.19,35.22,1030472.0,32.6603,32.6788,32.651,32.6788,1030472.0
2017-03-27 14:40:00,35.22,35.25,35.2,35.24,1130272.0,32.6788,32.7067,32.6603,32.6974,1130272.0
2017-03-27 14:50:00,35.24,35.27,35.22,35.26,1036760.0,32.6974,32.7252,32.6788,32.7159,1036760.0
2017-03-27 15:00:00,35.26,35.27,35.24,35.25,937760.0,32.7159,32.7252,32.6974,32.7067,937760.0
2017-03-27 15:10:00,35.26,35.28,35.25,35.27,1148664.0,32.7159,32.7345,32.7067,32.7252,1148664.0
2017-03-27 15:20:00,35.27,35.27,35.23,35.23,1042400.0,32.7252,32.7252,32.6881,32.6881,1042400.0
2017-03-27 15:30:00,35.23,35.28,35.21,35.27,1410520.0,32.6881,32.7345,32.6695,32.7252,1410520.0
2017-03-27 15:40:00,35.27,35.29,35.24,35.25,1685444.0,32.7252,32.7438,32.6974,32.7067,1685444.0
2017-03-27 15:50:00,35.25,35.26,35.0,35.22,4151632.0,32.7067,32.7159,32.4747,32.6788,4151632.0
2017-03-28 09:30:00,35.23,35.29,35.16,35.27,5764376.0,32.6881,32.7438,32.6231,32.7252,5764376.0
2017-03-28 09:40:00,35.27,35.35,35.25,35.29,3337932.0,32.7252,32.7994,32.7067,32.7438,3337932.0
2017-03-28 09:50:00,35.29,35.31,35.21,35.27,3360876.0,32.7438,32.7623,32.6695,32.7252,3360876.0
2017-03-28 10:00:00,35.27,35.35,35.26,35.34,3121588.0,32.7252,32.7994,32.7159,32.7902,3121588.0
2017-03-28 10:10:00,35.34,35.38,35.31,35.35,2446860.0,32.7902,32.8273,32.7623,32.7994,2446860.0
2017-03-28 10:20:00,35.35,35.35,35.3,35.34,1623472.0,32.7994,32.7994,32.753,32.7902,1623472.0
2017-03-28 10:30:00,35.34,35.37,35.33,35.35,1729812.0,32.7902,32.818,32.7809,32.7994,1729812.0
2017-03-28 10:40:00,35.36,35.44,35.35,35.43,2051416.0,32.8087,32.8829,32.7994,32.8737,2051416.0
2017-03-28 10:50:00,35.43,35.46,35.39,35.46,1859912.0,32.8737,32.9015,32.8366,32.9015,1859912.0
2017-03-28 11:00:00,35.46,35.58,35.45,35.56,5183824.0,32.9015,33.0128,32.8922,32.9943,5183824.0
2017-03-28 11:10:00,35.57,35.62,35.56,35.57,4512324.0,33.0036,33.05,32.9943,33.0036,4512324.0
2017-03-28 11:20:00,35.57,35.58,35.53,35.56,2565220.0,33.0036,33.0128,32.9665,32.9943,2565220.0
2017-03-28 11:30:00,35.56,35.61,35.56,35.58,2047980.0,32.9943,33.0407,32.9943,33.0128,2047980.0
2017-03-28 11:40:00,35.59,35.65,35.57,35.65,2868056.0,33.0221,33.0778,33.0036,33.0778,2868056.0
2017-03-28 11:50:00,35.65,35.69,35.63,35.65,3220208.0,33.0778,33.1149,33.0592,33.0778,3220208.0
2017-03-28 12:00:00,35.64,35.72,35.64,35.7,2799604.0,33.0685,33.1427,33.0685,33.1242,2799604.0
2017-03-28 12:10:00,35.69,35.72,35.68,35.7,2353332.0,33.1149,33.1427,33.1056,33.1242,2353332.0
2017-03-28 12:20:00,35.7,35.71,35.68,35.7,1405124.0,33.1242,33.1335,33.1056,33.1242,1405124.0
2017-03-28 12:30:00,35.71,35.74,35.68,35.74,3008308.0,33.1335,33.1613,33.1056,33.1613,3008308.0
2017-03-28 12:40:00,35.74,35.77,35.67,35.68,4255672.0,33.1613,33.1891,33.0964,33.1056,4255672.0
2017-03-28 12:50:00,35.67,35.72,35.66,35.71,1802948.0,33.0964,33.1427,33.0871,33.1335,1802948.0
2017-03-28 13:00:00,35.71,35.75,35.71,35.74,2204548.0,33.1335,33.1706,33.1335,33.1613,2204548.0
2017-03-28 13:10:00,35.74,35.77,35.73,35.77,1879740.0,33.1613,33.1891,33.152,33.1891,1879740.0
2017-03-28 13:20:00,35.77,35.8,35.75,35.79,1575372.0,33.1891,33.217,33.1706,33.2077,1575372.0
2017-03-28 13:30:00,35.79,35.81,35.78,35.8,1624496.0,33.2077,33.2262,33.1984,33.217,1624496.0
2017-03-28 13:40:00,35.8,35.85,35.8,35.84,2311748.0,33.217,33.2634,33.217,33.2541,2311748.0
2017-03-28 13:50:00,35.85,35.9,35.83,35.88,2921880.0,33.2634,33.3098,33.2448,33.2912,2921880.0
2017-03-28 14:00:00,35.88,35.98,35.88,35.98,3526696.0,33.2912,33.384,33.2912,33.384,3526696.0
2017-03-28 14:10:00,35.98,35.99,35.95,35.96,2873632.0,33.384,33.3933,33.3561,33.3654,2873632.0
2017-03-28 14:20:00,35.96,36.01,35.96,35.96,3392272.0,33.3654,33.4118,33.3654,33.3654,3392272.0
2017-03-28 14:30:00,35.97,35.99,35.96,35.98,1815256.0,33.3747,33.3933,33.3654,33.384,1815256.0
2017-03-28 14:40:00,35.98,36.0,35.96,35.99,2783240.0,33.384,33.4025,33.3654,33.3933,2783240.0
2017-03-28 14:50:00,35.99,36.01,35.98,35.99,2303964.0,33.3933,33.4118,33.384,33.3933,2303964.0
2017-03-28 15:00:00,35.99,36.01,35.97,35.98,2448016.0,33.3933,33.4118,33.3747,33.384,2448016.0
2017-03-28 15:10:00,35.98,35.99,35.93,35.94,2266000.0,33.384,33.3933,33.3376,33.3469,2266000.0
2017-03-28 15:20:00,35.94,35.99,35.93,35.98,2552380.0,33.3469,33.3933,33.3376,33.384,2552380.0
2017-03-28 15:30:00,35.98,35.99,35.95,35.98,2372704.0,33.384,33.3933,33.3561,33.384,2372704.0
2017-03-28 15:40:00,35.98,36.0,35.97,35.99,3025004.0,33.384,33.4025,33.3747,33.3933,3025004.0
2017-03-28 15:50:00,35.99,36.0,35.94,35.95,8499180.0,33.3933,33.4025,33.3469,33.3561,8499180.0
2017-03-29 09:30:00,35.92,35.99,35.85,35.99,8573964.0,33.3283,33.3933,33.2634,33.3933,8573964.0
2017-03-29 09:40:00,35.99,36.05,35.8,35.85,8886692.0,33.3933,33.4489,33.217,33.2634,8886692.0
2017-03-29 09:50:00,35.85,35.96,35.83,35.95,4446860.0,33.2634,33.3654,33.2448,33.3561,4446860.0
2017-03-29 10:00:00,35.95,35.96,35.83,35.83,3457348.0,33.3561,33.3654,33.2448,33.2448,3457348.0
2017-03-29 10:10:00,35.84,35.89,35.83,35.89,2939060.0,33.2541,33.3005,33.2448,33.3005,2939060.0
2017-03-29 10:20:00,35.89,35.92,35.86,35.89,2254584.0,33.3005,33.3283,33.2726,33.3005,2254584.0
2017-03-29 10:30:00,35.9,35.95,35.89,35.94,2574628.0,33.3098,33.3561,33.3005,33.3469,2574628.0
2017-03-29 10:40:00,35.94,35.96,35.92,35.94,2290524.0,33.3469,33.3654,33.3283,33.3469,2290524.0
2017-03-29 10:50:00,35.94,35.95,35.89,35.92,1695784.0,33.3469,33.3561,33.3005,33.3283,1695784.0
2017-03-29 11:00:00,35.92,35.93,35.85,35.91,2253020.0,33.3283,33.3376,33.2634,33.319,2253020.0
2017-03-29 11:10:00,35.91,35.93,35.89,35.91,1541028.0,33.319,33.3376,33.3005,33.319,1541028.0
2017-03-29 11:20:00,35.92,35.92,35.88,35.89,1271304.0,33.3283,33.3283,33.2912,33.3005,1271304.0
2017-03-29 11:30:00,35.89,35.89,35.83,35.84,1810488.0,33.3005,33.3005,33.2448,33.2541,1810488.0
2017-03-29 11:40:00,35.83,35.86,35.82,35.86,2070508.0,33.2448,33.2726,33.2355,33.2726,2070508.0
2017-03-29 11:50:00,35.86,35.89,35.84,35.89,1941928.0,33.2726,33.3005,33.2541,33.3005,1941928.0
2017-03-29 12:00:00,35.88,35.92,35.88,35.92,1681572.0,33.2912,33.3283,33.2912,33.3283,1681572.0
2017-03-29 12:10:00,35.91,35.94,35.91,35.93,1572236.0,33.319,33.3469,33.319,33.3376,1572236.0
2017-03-29 12:20:00,35.94,35.95,35.92,35.93,1262824.0,33.3469,33.3561,33.3283,33.3376,1262824.0
2017-03-29 12:30:00,35.93,35.94,35.91,35.92,947188.0,33.3376,33.3469,33.319,33.3283,947188.0
2017-03-29 12:40:00,35.91,35.93,35.89,35.91,828080.0,33.319,33.3376,33.3005,33.319,828080.0
2017-03-29 12:50:00,35.91,35.92,35.88,35.88,885152.0,33.319,33.3283,33.2912,33.2912,885152.0
2017-03-29 13:00:00,35.88,35.92,35.88,35.91,645460.0,33.2912,33.3283,33.2912,33.319,645460.0
2017-03-29 13:10:00,35.91,35.94,35.89,35.93,1031712.0,33.319,33.3469,33.3005,33.3376,1031712.0
2017-03-29 13:20:00,35.94,35.98,35.94,35.96,1881112.0,33.3469,33.384,33.3469,33.3654,1881112.0
2017-03-29 13:30:00,35.96,36.03,35.96,36.01,2246680.0,33.3654,33.4304,33.3654,33.4118,2246680.0
2017-03-29 13:40:00,36.01,36.07,36.0,36.07,2085496.0,33.4118,33.4675,33.4025,33.4675,2085496.0
2017-03-29 13:50:00,36.07,36.08,36.05,36.05,1841484.0,33.4675,33.4768,33.4489,33.4489,1841484.0
2017-03-29 14:00:00,36.05,36.05,36.01,36.02,1599800.0,33.4489,33.4489,33.4118,33.4211,1599800.0
2017-03-29 14:10:00,36.02,36.04,36.01,36.03,1055612.0,33.4211,33.4397,33.4118,33.4304,1055612.0
2017-03-29 14:20:00,36.03,36.1,36.03,36.1,2434584.0,33.4304,33.4953,33.4304,33.4953,2434584.0
2017-03-29 14:30:00,36.1,36.1,36.06,36.08,1847236.0,33.4953,33.4953,33.4582,33.4768,1847236.0
2017-03-29 14:40:00,36.08,36.1,36.06,36.09,1624344.0,33.4768,33.4953,33.4582,33.486,1624344.0
2017-03-29 14:50:00,36.09,36.11,36.07,36.08,1629948.0,33.486,33.5046,33.4675,33.4768,1629948.0
2017-03-29 15:00:00,36.08,36.1,36.06,36.1,2696264.0,33.4768,33.4953,33.4582,33.4953,2696264.0
2017-03-29 15:10:00,36.1,36.11,36.08,36.1,1930508.0,33.4953,33.5046,33.4768,33.4953,1930508.0
2017-03-29 15:20:00,36.1,36.12,36.08,36.09,1841468.0,33.4953,33.5139,33.4768,33.486,1841468.0
2017-03-29 15:30:00,36.09,36.1,36.06,36.07,2009620.0,33.486,33.4953,33.4582,33.4675,2009620.0
2017-03-29 15:40:00,36.07,36.08,36.04,36.04,2149600.0,33.4675,33.4768,33.4397,33.4397,2149600.0
2017-03-29 15:50:00,36.04,36.07,36.0,36.04,7097484.0,33.4397,33.4675,33.4025,33.4397,7097484.0
2017-03-30 09:30:00,36.04,36.13,35.97,36.02,7558896.0,33.4397,33.5232,33.3747,33.4211,7558896.0
2017-03-30 09:40:00,36.02,36.07,35.97,36.03,3228272.0,33.4211,33.4675,33.3747,33.4304,3228272.0
2017-03-30 09:50:00,36.03,36.06,35.98,36.02,2914316.0,33.4304,33.4582,33.384,33.4211,2914316.0
2017-03-30 10:00:00,36.02,36.1,36.01,36.03,2534252.0,33.4211,33.4953,33.4118,33.4304,2534252.0
2017-03-30 10:10:00,36.04,36.1,36.03,36.07,1848012.0,33.4397,33.4953,33.4304,33.4675,1848012.0
2017-03-30 10:20:00,36.07,36.07,36.02,36.07,2343768.0,33.4675,33.4675,33.4211,33.4675,2343768.0
2017-03-30 10:30:00,36.06,36.07,36.01,36.01,1958524.0,33.4582,33.4675,33.4118,33.4118,1958524.0
2017-03-30 10:40:00,36.01,36.07,36.0,36.05,1770400.0,33.4118,33.4675,33.4025,33.4489,1770400.0
2017-03-30 10:50:00,36.05,36.05,36.01,36.04,1373852.0,33.4489,33.4489,33.4118,33.4397,1373852.0
2017-03-30 11:00:00,36.04,36.06,36.01,36.02,1116780.0,33.4397,33.4582,33.4118,33.4211,1116780.0
2017-03-30 11:10:00,36.02,36.04,36.01,36.04,965452.0,33.4211,33.4397,33.4118,33.4397,965452.0
2017-03-30 11:20:00,36.04,36.04,35.99,36.02,1570748.0,33.4397,33.4397,33.3933,33.4211,1570748.0
2017-03-30 11:30:00,36.02,36.06,35.99,36.0,1237256.0,33.4211,33.4582,33.3933,33.4025,1237256.0
2017-03-30 11:40:00,36.0,36.02,35.99,36.0,746620.0,33.4025,33.4211,33.3933,33.4025,746620.0
2017-03-30 11:50:00,36.0,36.0,35.94,35.94,2458468.0,33.4025,33.4025,33.3469,33.3469,2458468.0
2017-03-30 12:00:00,35.94,35.97,35.91,35.94,1995104.0,33.3469,33.3747,33.319,33.3469,1995104.0
2017-03-30 12:10:00,35.94,35.95,35.9,35.94,1196400.0,33.3469,33.3561,33.3098,33.3469,1196400.0
2017-03-30 12:20:00,35.94,35.97,35.91,35.96,1463152.0,33.3469,33.3747,33.319,33.3654,1463152.0
2017-03-30 12:30:00,35.96,35.96,35.88,35.88,1641312.0,33.3654,33.3654,33.2912,33.2912,1641312.0
2017-03-30 12:40:00,35.88,35.91,35.88,35.89,1388560.0,33.2912,33.319,33.2912,33.3005,1388560.0
2017-03-30 12:50:00,35.89,35.94,35.88,35.93,1144192.0,33.3005,33.3469,33.2912,33.3376,1144192.0
2017-03-30 13:00:00,35.93,35.95,35.92,35.95,769488.0,33.3376,33.3561,33.3283,33.3561,769488.0
2017-03-30 13:10:00,35.95,35.98,35.95,35.95,1369796.0,33.3561,33.384,33.3561,33.3561,1369796.0
2017-03-30 13:20:00,35.95,36.04,35.95,35.99,2616936.0,33.3561,33.4397,33.3561,33.3933,2616936.0
2017-03-30 13:30:00,35.99,36.02,35.99,36.02,1061996.0,33.3933,33.4211,33.3933,33.4211,1061996.0
2017-03-30 13:40:00,36.02,36.04,36.01,36.02,1093044.0,33.4211,33.4397,33.4118,33.4211,1093044.0
2017-03-30 13:50:00,36.02,36.02,35.99,36.0,922148.0,33.4211,33.4211,33.3933,33.4025,922148.0
2017-03-30 14:00:00,36.0,36.01,35.96,35.98,913668.0,33.4025,33.4118,33.3654,33.384,913668.0
2017-03-30 14:10:00,35.98,36.01,35.97,35.98,1008052.0,33.384,33.4118,33.3747,33.384,1008052.0
2017-03-30 14:20:00,35.99,36.01,35.98,35.99,819612.0,33.3933,33.4118,33.384,33.3933,819612.0
2017-03-30 14:30:00,35.99,36.01,35.97,35.98,824980.0,33.3933,33.4118,33.3747,33.384,824980.0
2017-03-30 14:40:00,35.98,35.99,35.95,35.96,818992.0,33.384,33.3933,33.3561,33.3654,818992.0
2017-03-30 14:50:00,35.97,35.98,35.92,35.95,1516876.0,33.3747,33.384,33.3283,33.3561,1516876.0
2017-03-30 15:00:00,35.95,35.99,35.95,35.98,1247088.0,33.3561,33.3933,33.3561,33.384,1247088.0
2017-03-30 15:10:00,35.98,35.99,35.96,35.96,716624.0,33.384,33.3933,33.3654,33.3654,716624.0
2017-03-30 15:20:00,35.96,35.99,35.96,35.96,850900.0,33.3654,33.3933,33.3654,33.3654,850900.0
2017-03-30 15:30:00,35.96,35.97,35.95,35.96,1033808.0,33.3654,33.3747,33.3561,33.3654,1033808.0
2017-03-30 15:40:00,35.96,35.97,35.94,35.95,1677248.0,33.3654,33.3747,33.3469,33.3561,1677248.0
2017-03-30 15:50:00,35.95,36.0,35.93,35.98,3596576.0,33.3561,33.4025,33.3376,33.384,3596576.0
2017-03-31 09:30:00,35.93,35.96,35.75,35.9,6701608.0,33.3376,33.3654,33.1706,33.3098,6701608.0
2017-03-31 09:40:00,35.9,35.94,35.88,35.92,2502540.0,33.3098,33.3469,33.2912,33.3283,2502540.0
2017-03-31 09:50:00,35.92,35.98,35.91,35.95,2085980.0,33.3283,33.384,33.319,33.3561,2085980.0
2017-03-31 10:00:00,35.95,36.06,35.95,36.04,3001408.0,33.3561,33.4582,33.3561,33.4397,3001408.0
2017-03-31 10:10:00,36.04,36.07,36.02,36.05,1728112.0,33.4397,33.4675,33.4211,33.4489,1728112.0
2017-03-31 10:20:00,36.05,36.05,35.98,35.99,2191948.0,33.4489,33.4489,33.384,33.3933,2191948.0
2017-03-31 10:30:00,35.99,36.02,35.99,36.01,1233460.0,33.3933,33.4211,33.3933,33.4118,1233460.0
2017-03-31 10:40:00,36.01,36.01,35.94,35.96,1663284.0,33.4118,33.4118,33.3469,33.3654,1663284.0
2017-03-31 10:50:00,35.96,36.03,35.95,35.99,1673644.0,33.3654,33.4304,33.3561,33.3933,1673644.0
2017-03-31 11:00:00,35.99,36.01,35.99,36.01,1173848.0,33.3933,33.4118,33.3933,33.4118,1173848.0
2017-03-31 11:10:00,36.01,36.04,36.0,36.01,1221232.0,33.4118,33.4397,33.4025,33.4118,1221232.0
2017-03-31 11:20:00,36.01,36.02,35.97,35.98,935856.0,33.4118,33.4211,33.3747,33.384,935856.0
2017-03-31 11:30:00,35.98,36.02,35.97,36.0,1110944.0,33.384,33.4211,33.3747,33.4025,1110944.0
2017-03-31 11:40:00,36.0,36.02,35.98,35.99,634152.0,33.4025,33.4211,33.384,33.3933,634152.0
2017-03-31 11:50:00,35.99,35.99,35.95,35.96,780040.0,33.3933,33.3933,33.3561,33.3654,780040.0
2017-03-31 12:00:00,35.96,35.99,35.95,35.97,516060.0,33.3654,33.3933,33.3561,33.3747,516060.0
2017-03-31 12:10:00,35.98,36.0,35.96,35.99,761488.0,33.384,33.4025,33.3654,33.3933,761488.0
2017-03-31 12:20:00,35.99,36.0,35.98,35.99,654824.0,33.3933,33.4025,33.384,33.3933,654824.0
2017-03-31 12:30:00,35.99,36.0,35.98,35.99,729844.0,33.3933,33.4025,33.384,33.3933,729844.0
2017-03-31 12:40:00,35.99,36.0,35.99,36.0,695712.0,33.3933,33.4025,33.3933,33.4025,695712.0
2017-03-31 12:50:00,36.0,36.02,36.0,36.02,771760.0,33.4025,33.4211,33.4025,33.4211,771760.0
2017-03-31 13:00:00,36.02,36.02,35.99,36.01,770756.0,33.4211,33.4211,33.3933,33.4118,770756.0
2017-03-31 13:10:00,36.01,36.02,36.0,36.01,592704.0,33.4118,33.4211,33.4025,33.4118,592704.0
2017-03-31 13:20:00,36.01,36.02,36.0,36.02,488080.0,33.4118,33.4211,33.4025,33.4211,488080.0
2017-03-31 13:30:00,36.02,36.03,36.0,36.01,694640.0,33.4211,33.4304,33.4025,33.4118,694640.0
2017-03-31 13:40:00,36.01,36.01,35.98,35.99,721996.0,33.4118,33.4118,33.384,33.3933,721996.0
2017-03-31 13:50:00,35.99,35.99,35.93,35.93,1248464.0,33.3933,33.3933,33.3376,33.3376,1248464.0
2017-03-31 14:00:00,35.93,35.95,35.92,35.94,1152452.0,33.3376,33.3561,33.3283,33.3469,1152452.0
2017-03-31 14:10:00,35.94,35.94,35.88,35.9,2041032.0,33.3469,33.3469,33.2912,33.3098,2041032.0
2017-03-31 14:20:00,35.9,35.94,35.9,35.92,1073056.0,33.3098,33.3469,33.3098,33.3283,1073056.0
2017-03-31 14:30:00,35.92,35.94,35.91,35.93,1175968.0,33.3283,33.3469,33.319,33.3376,1175968.0
2017-03-31 14:40:00,35.93,35.94,35.92,35.94,641624.0,33.3376,33.3469,33.3283,33.3469,641624.0
2017-03-31 14:50:00,35.94,35.94,35.91,35.91,777960.0,33.3469,33.3469,33.319,33.319,777960.0
2017-03-31 15:00:00,35.92,35.95,35.91,35.94,700944.0,33.3283,33.3561,33.319,33.3469,700944.0
2017-03-31 15:10:00,35.94,35.96,35.94,35.95,1266092.0,33.3469,33.3654,33.3469,33.3561,1266092.0
2017-03-31 15:20:00,35.95,35.98,35.95,35.96,1429568.0,33.3561,33.384,33.3561,33.3654,1429568.0
2017-03-31 15:30:00,35.96,36.01,35.96,35.99,2111032.0,33.3654,33.4118,33.3654,33.3933,2111032.0
2017-03-31 15:40:00,35.99,36.02,35.95,35.96,2795200.0,33.3933,33.4211,33.3561,33.3654,2795200.0
2017-03-31 15:50:00,35.96,35.97,35.91,35.92,6635372.0,33.3654,33.3747,33.319,33.3283,6635372.0
2017-04-03 09:30:00,35.93,35.98,35.89,35.98,5769364.0,33.3376,33.384,33.3005,33.384,5769364.0
2017-04-03 09:40:00,35.97,36.03,35.96,35.99,2989700.0,33.3747,33.4304,33.3654,33.3933,2989700.0
2017-04-03 09:50:00,35.99,36.0,35.95,35.96,1999976.0,33.3933,33.4025,33.3561,33.3654,1999976.0
2017-04-03 10:00:00,35.96,36.02,35.93,35.93,2240096.0,33.3654,33.4211,33.3376,33.3376,2240096.0
2017-04-03 10:10:00,35.93,35.98,35.88,35.97,2802076.0,33.3376,33.384,33.2912,33.3747,2802076.0
2017-04-03 10:20:00,35.97,36.0,35.95,35.99,1549892.0,33.3747,33.4025,33.3561,33.3933,1549892.0
2017-04-03 10:30:00,35.99,36.01,35.97,35.99,1472524.0,33.3933,33.4118,33.3747,33.3933,1472524.0
2017-04-03 10:40:00,35.99,36.01,35.97,35.98,1468512.0,33.3933,33.4118,33.3747,33.384,1468512.0
2017-04-03 10:50:00,35.98,35.99,35.92,35.93,1885488.0,33.384,33.3933,33.3283,33.3376,1885488.0
2017-04-03 11:00:00,35.92,35.94,35.81,35.85,3107136.0,33.3283,33.3469,33.2262,33.2634,3107136.0
2017-04-03 11:10:00,35.84,35.91,35.84,35.87,2280640.0,33.2541,33.319,33.2541,33.2819,2280640.0
2017-04-03 11:20:00,35.87,35.92,35.85,35.91,1543944.0,33.2819,33.3283,33.2634,33.319,1543944.0
2017-04-03 11:30:00,35.9,35.92,35.85,35.89,1720376.0,33.3098,33.3283,33.2634,33.3005,1720376.0
2017-04-03 11:40:00,35.89,35.91,35.86,35.87,1267920.0,33.3005,33.319,33.2726,33.2819,1267920.0
2017-04-03 11:50:00,35.87,35.88,35.81,35.85,2713188.0,33.2819,33.2912,33.2262,33.2634,2713188.0
2017-04-03 12:00:00,35.85,35.85,35.76,35.81,3303664.0,33.2634,33.2634,33.1799,33.2262,3303664.0
2017-04-03 12:10:00,35.81,35.87,35.8,35.85,1476060.0,33.2262,33.2819,33.217,33.2634,1476060.0
2017-04-03 12:20:00,35.84,35.9,35.84,35.88,1264020.0,33.2541,33.3098,33.2541,33.2912,1264020.0
2017-04-03 12:30:00,35.88,35.91,35.87,35.89,1147444.0,33.2912,33.319,33.2819,33.3005,1147444.0
2017-04-03 12:40:00,35.89,35.9,35.86,35.88,837120.0,33.3005,33.3098,33.2726,33.2912,837120.0
2017-04-03 12:50:00,35.88,35.9,35.86,35.9,825276.0,33.2912,33.3098,33.2726,33.3098,825276.0
2017-04-03 13:00:00,35.9,35.9,35.88,35.89,721136.0,33.3098,33.3098,33.2912,33.3005,721136.0
2017-04-03 13:10:00,35.89,35.93,35.89,35.92,866520.0,33.3005,33.3376,33.3005,33.3283,866520.0
2017-04-03 13:20:00,35.92,35.92,35.88,35.91,881648.0,33.3283,33.3283,33.2912,33.319,881648.0
2017-04-03 13:30:00,35.91,35.92,35.87,35.88,839148.0,33.319,33.3283,33.2819,33.2912,839148.0
2017-04-03 13:40:00,35.87,35.9,35.85,35.87,941396.0,33.2819,33.3098,33.2634,33.2819,941396.0
2017-04-03 13:50:00,35.87,35.89,35.87,35.88,440768.0,33.2819,33.3005,33.2819,33.2912,440768.0
2017-04-03 14:00:00,35.88,35.9,35.87,35.88,703496.0,33.2912,33.3098,33.2819,33.2912,703496.0
2017-04-03 14:10:00,35.88,35.88,35.84,35.85,662248.0,33.2912,33.2912,33.2541,33.2634,662248.0
2017-04-03 14:20:00,35.85,35.91,35.84,35.9,975116.0,33.2634,33.319,33.2541,33.3098,975116.0
2017-04-03 14:30:00,35.9,35.91,35.89,35.9,695744.0,33.3098,33.319,33.3005,33.3098,695744.0
2017-04-03 14:40:00,35.89,35.94,35.89,35.92,1023184.0,33.3005,33.3469,33.3005,33.3283,1023184.0
2017-04-03 14:50:00,35.91,35.94,35.91,35.93,785636.0,33.319,33.3469,33.319,33.3376,785636.0
2017-04-03 15:00:00,35.93,35.95,35.91,35.94,1135952.0,33.3376,33.3561,33.319,33.3469,1135952.0
2017-04-03 15:10:00,35.94,35.97,35.93,35.94,1396324.0,33.3469,33.3747,33.3376,33.3469,1396324.0
2017-04-03 15:20:00,35.94,35.98,35.94,35.96,1276468.0,33.3469,33.384,33.3469,33.3654,1276468.0
2017-04-03 15:30:00,35.96,35.97,35.94,35.95,1475548.0,33.3654,33.3747,33.3469,33.3561,1475548.0
2017-04-03 15:40:00,35.95,35.97,35.93,35.95,1316420.0,33.3561,33.3747,33.3376,33.3561,1316420.0
2017-04-03 15:50:00,35.95,35.96,35.92,35.93,4179316.0,33.3561,33.3654,33.3283,33.3376,4179316.0
2017-04-04 09:30:00,35.81,35.91,35.79,35.91,4405580.0,33.2262,33.319,33.2077,33.319,4405580.0
2017-04-04 09:40:00,35.91,35.99,35.9,35.94,3755824.0,33.319,33.3933,33.3098,33.3469,3755824.0
2017-04-04 09:50:00,35.94,35.95,35.9,35.92,1923092.0,33.3469,33.3561,33.3098,33.3283,1923092.0
2017-04-04 10:00:00,35.92,35.95,35.85,35.9,2023152.0,33.3283,33.3561,33.2634,33.3098,2023152.0
2017-04-04 10:10:00,35.9,35.97,35.88,35.95,1891960.0,33.3098,33.3747,33.2912,33.3561,1891960.0
2017-04-04 10:20:00,35.95,36.02,35.94,36.02,2217408.0,33.3561,33.4211,33.3469,33.4211,2217408.0
2017-04-04 10:30:00,36.02,36.06,35.99,36.05,2849384.0,33.4211,33.4582,33.3933,33.4489,2849384.0
2017-04-04 10:40:00,36.05,36.06,36.01,36.01,2486804.0,33.4489,33.4582,33.4118,33.4118,2486804.0
2017-04-04 10:50:00,36.02,36.04,35.97,36.01,1693568.0,33.4211,33.4397,33.3747,33.4118,1693568.0
2017-04-04 11:00:00,36.01,36.08,36.0,36.08,2570876.0,33.4118,33.4768,33.4025,33.4768,2570876.0
2017-04-04 11:10:00,36.08,36.1,36.06,36.1,2137364.0,33.4768,33.4953,33.4582,33.4953,2137364.0
2017-04-04 11:20:00,36.1,36.12,36.08,36.08,2106740.0,33.4953,33.5139,33.4768,33.4768,2106740.0
2017-04-04 11:30:00,36.08,36.12,36.06,36.1,2043336.0,33.4768,33.5139,33.4582,33.4953,2043336.0
2017-04-04 11:40:00,36.1,36.12,36.09,36.11,1172900.0,33.4953,33.5139,33.486,33.5046,1172900.0
2017-04-04 11:50:00,36.11,36.11,36.07,36.07,1333280.0,33.5046,33.5046,33.4675,33.4675,1333280.0
2017-04-04 12:00:00,36.07,36.07,36.03,36.06,1138252.0,33.4675,33.4675,33.4304,33.4582,1138252.0
2017-04-04 12:10:00,36.06,36.11,36.06,36.09,858716.0,33.4582,33.5046,33.4582,33.486,858716.0
2017-04-04 12:20:00,36.09,36.09,36.06,36.08,638024.0,33.486,33.486,33.4582,33.4768,638024.0
2017-04-04 12:30:00,36.08,36.08,36.05,36.07,635720.0,33.4768,33.4768,33.4489,33.4675,635720.0
2017-04-04 12:40:00,36.07,36.08,36.04,36.05,868400.0,33.4675,33.4768,33.4397,33.4489,868400.0
2017-04-04 12:50:00,36.05,36.06,36.01,36.04,1067312.0,33.4489,33.4582,33.4118,33.4397,1067312.0
2017-04-04 13:00:00,36.04,36.04,36.01,36.02,802432.0,33.4397,33.4397,33.4118,33.4211,802432.0
2017-04-04 13:10:00,36.02,36.09,36.02,36.07,1266264.0,33.4211,33.486,33.4211,33.4675,1266264.0
2017-04-04 13:20:00,36.07,36.08,36.06,36.06,632104.0,33.4675,33.4768,33.4582,33.4582,632104.0
2017-04-04 13:30:00,36.06,36.09,36.06,36.09,615844.0,33.4582,33.486,33.4582,33.486,615844.0
2017-04-04 13:40:00,36.09,36.1,36.07,36.07,674620.0,33.486,33.4953,33.4675,33.4675,674620.0
2017-04-04 13:50:00,36.07,36.1,36.07,36.09,788120.0,33.4675,33.4953,33.4675,33.486,788120.0
2017-04-04 14:00:00,36.1,36.15,36.09,36.13,2344904.0,33.4953,33.5417,33.486,33.5232,2344904.0
2017-04-04 14:10:00,36.13,36.15,36.12,36.15,1652044.0,33.5232,33.5417,33.5139,33.5417,1652044.0
2017-04-04 14:20:00,36.15,36.21,36.15,36.18,2914296.0,33.5417,33.5974,33.5417,33.5696,2914296.0
2017-04-04 14:30:00,36.18,36.22,36.17,36.2,1747116.0,33.5696,33.6067,33.5603,33.5881,1747116.0
2017-04-04 14:40:00,36.2,36.21,36.16,36.18,1177308.0,33.5881,33.5974,33.551,33.5696,1177308.0
2017-04-04 14:50:00,36.18,36.19,36.15,36.15,1143992.0,33.5696,33.5788,33.5417,33.5417,1143992.0
2017-04-04 15:00:00,36.15,36.17,36.13,36.14,1253952.0,33.5417,33.5603,33.5232,33.5324,1253952.0
2017-04-04 15:10:00,36.14,36.16,36.13,36.16,1447472.0,33.5324,33.551,33.5232,33.551,1447472.0
2017-04-04 15:20:00,36.16,36.18,36.14,36.16,1167904.0,33.551,33.5696,33.5324,33.551,1167904.0
2017-04-04 15:30:00,36.16,36.2,36.16,36.2,1660152.0,33.551,33.5881,33.551,33.5881,1660152.0
2017-04-04 15:40:00,36.2,36.22,36.18,36.21,2260160.0,33.5881,33.6067,33.5696,33.5974,2260160.0
2017-04-04 15:50:00,36.21,36.22,36.18,36.19,4071676.0,33.5974,33.6067,33.5696,33.5788,4071676.0
2017-04-05 09:30:00,36.16,36.2,36.06,36.14,9034140.0,33.551,33.5881,33.4582,33.5324,9034140.0
2017-04-05 09:40:00,36.14,36.3,36.13,36.28,6588336.0,33.5324,33.6809,33.5232,33.6623,6588336.0
2017-04-05 09:50:00,36.28,36.29,36.16,36.19,4393024.0,33.6623,33.6716,33.551,33.5788,4393024.0
2017-04-05 10:00:00,36.19,36.21,36.13,36.21,3858968.0,33.5788,33.5974,33.5232,33.5974,3858968.0
2017-04-05 10:10:00,36.21,36.24,36.18,36.23,1889908.0,33.5974,33.6252,33.5696,33.6159,1889908.0
2017-04-05 10:20:00,36.23,36.27,36.2,36.26,2222212.0,33.6159,33.6531,33.5881,33.6438,2222212.0
2017-04-05 10:30:00,36.26,36.29,36.24,36.26,2360224.0,33.6438,33.6716,33.6252,33.6438,2360224.0
2017-04-05 10:40:00,36.26,36.35,36.26,36.34,3579320.0,33.6438,33.7273,33.6438,33.718,3579320.0
2017-04-05 10:50:00,36.34,36.35,36.3,36.32,2205364.0,33.718,33.7273,33.6809,33.6995,2205364.0
2017-04-05 11:00:00,36.32,36.35,36.27,36.29,2317572.0,33.6995,33.7273,33.6531,33.6716,2317572.0
2017-04-05 11:10:00,36.29,36.31,36.27,36.29,1812108.0,33.6716,33.6902,33.6531,33.6716,1812108.0
2017-04-05 11:20:00,36.29,36.29,36.21,36.23,2121944.0,33.6716,33.6716,33.5974,33.6159,2121944.0
2017-04-05 11:30:00,36.23,36.31,36.21,36.31,1964472.0,33.6159,33.6902,33.5974,33.6902,1964472.0
2017-04-05 11:40:00,36.31,36.34,36.29,36.3,1240256.0,33.6902,33.718,33.6716,33.6809,1240256.0
2017-04-05 11:50:00,36.3,36.32,36.28,36.3,711880.0,33.6809,33.6995,33.6623,33.6809,711880.0
2017-04-05 12:00:00,36.3,36.32,36.29,36.3,700552.0,33.6809,33.6995,33.6716,33.6809,700552.0
2017-04-05 12:10:00,36.3,36.35,36.3,36.35,873584.0,33.6809,33.7273,33.6809,33.7273,873584.0
2017-04-05 12:20:00,36.35,36.37,36.29,36.3,2310540.0,33.7273,33.7458,33.6716,33.6809,2310540.0
2017-04-05 12:30:00,36.3,36.33,36.28,36.33,1120492.0,33.6809,33.7087,33.6623,33.7087,1120492.0
2017-04-05 12:40:00,36.33,36.34,36.32,36.34,938624.0,33.7087,33.718,33.6995,33.718,938624.0
2017-04-05 12:50:00,36.34,36.36,36.32,36.34,973268.0,33.718,33.7366,33.6995,33.718,973268.0
2017-04-05 13:00:00,36.34,36.36,36.33,36.34,906756.0,33.718,33.7366,33.7087,33.718,906756.0
2017-04-05 13:10:00,36.34,36.34,36.32,36.33,586328.0,33.718,33.718,33.6995,33.7087,586328.0
2017-04-05 13:20:00,36.33,36.33,36.3,36.32,1331636.0,33.7087,33.7087,33.6809,33.6995,1331636.0
2017-04-05 13:30:00,36.32,36.35,36.32,36.34,931560.0,33.6995,33.7273,33.6995,33.718,931560.0
2017-04-05 13:40:00,36.34,36.36,36.32,36.36,856716.0,33.718,33.7366,33.6995,33.7366,856716.0
2017-04-05 13:50:00,36.36,36.37,36.35,36.36,1583144.0,33.7366,33.7458,33.7273,33.7366,1583144.0
2017-04-05 14:00:00,36.35,36.36,36.3,36.33,2383776.0,33.7273,33.7366,33.6809,33.7087,2383776.0
2017-04-05 14:10:00,36.33,36.35,36.3,36.32,1098808.0,33.7087,33.7273,33.6809,33.6995,1098808.0
2017-04-05 14:20:00,36.32,36.34,36.29,36.32,1139736.0,33.6995,33.718,33.6716,33.6995,1139736.0
2017-04-05 14:30:00,36.32,36.34,36.27,36.27,1530208.0,33.6995,33.718,33.6531,33.6531,1530208.0
2017-04-05 14:40:00,36.27,36.31,36.26,36.27,1572136.0,33.6531,33.6902,33.6438,33.6531,1572136.0
2017-04-05 14:50:00,36.27,36.28,36.2,36.21,2355084.0,33.6531,33.6623,33.5881,33.5974,2355084.0
2017-04-05 15:00:00,36.21,36.24,36.19,36.22,1487620.0,33.5974,33.6252,33.5788,33.6067,1487620.0
2017-04-05 15:10:00,36.22,36.23,36.15,36.18,2311112.0,33.6067,33.6159,33.5417,33.5696,2311112.0
2017-04-05 15:20:00,36.18,36.18,36.01,36.1,5499760.0,33.5696,33.5696,33.4118,33.4953,5499760.0
2017-04-05 15:30:00,36.1,36.1,35.95,36.07,4902572.0,33.4953,33.4953,33.3561,33.4675,4902572.0
2017-04-05 15:40:00,36.06,36.09,35.98,35.98,3481520.0,33.4582,33.486,33.384,33.384,3481520.0
2017-04-05 15:50:00,35.98,36.08,35.97,36.01,5384856.0,33.384,33.4768,33.3747,33.4118,5384856.0
2017-04-06 09:30:00,36.07,36.12,36.01,36.09,5976388.0,33.4675,33.5139,33.4118,33.486,5976388.0
2017-04-06 09:40:00,36.08,36.11,35.96,36.01,4823860.0,33.4768,33.5046,33.3654,33.4118,4823860.0
2017-04-06 09:50:00,36.0,36.13,35.99,36.08,3264388.0,33.4025,33.5232,33.3933,33.4768,3264388.0
2017-04-06 10:00:00,36.08,36.1,35.99,36.04,2604740.0,33.4768,33.4953,33.3933,33.4397,2604740.0
2017-04-06 10:10:00,36.04,36.05,35.87,35.94,4154844.0,33.4397,33.4489,33.2819,33.3469,4154844.0
2017-04-06 10:20:00,35.93,36.02,35.88,36.02,2393996.0,33.3376,33.4211,33.2912,33.4211,2393996.0
2017-04-06 10:30:00,36.01,36.08,36.01,36.04,2654020.0,33.4118,33.4768,33.4118,33.4397,2654020.0
2017-04-06 10:40:00,36.04,36.04,35.94,36.01,2508004.0,33.4397,33.4397,33.3469,33.4118,2508004.0
2017-04-06 10:50:00,36.01,36.05,36.0,36.03,1419664.0,33.4118,33.4489,33.4025,33.4304,1419664.0
2017-04-06 11:00:00,36.03,36.05,36.01,36.01,1144860.0,33.4304,33.4489,33.4118,33.4118,1144860.0
2017-04-06 11:10:00,36.01,36.05,36.01,36.04,839084.0,33.4118,33.4489,33.4118,33.4397,839084.0
2017-04-06 11:20:00,36.04,36.09,36.04,36.09,1423400.0,33.4397,33.486,33.4397,33.486,1423400.0
2017-04-06 11:30:00,36.08,36.09,36.02,36.03,991852.0,33.4768,33.486,33.4211,33.4304,991852.0
2017-04-06 11:40:00,36.03,36.03,35.99,36.01,1004376.0,33.4304,33.4304,33.3933,33.4118,1004376.0
2017-04-06 11:50:00,36.01,36.02,35.96,36.02,1640404.0,33.4118,33.4211,33.3654,33.4211,1640404.0
2017-04-06 12:00:00,36.02,36.04,35.98,35.99,1179740.0,33.4211,33.4397,33.384,33.3933,1179740.0
2017-04-06 12:10:00,35.99,36.0,35.96,36.0,785920.0,33.3933,33.4025,33.3654,33.4025,785920.0
2017-04-06 12:20:00,35.99,36.02,35.99,36.01,597680.0,33.3933,33.4211,33.3933,33.4118,597680.0
2017-04-06 12:30:00,36.01,36.03,35.96,35.98,878560.0,33.4118,33.4304,33.3654,33.384,878560.0
2017-04-06 12:40:00,35.98,35.99,35.95,35.97,868804.0,33.384,33.3933,33.3561,33.3747,868804.0
2017-04-06 12:50:00,35.97,35.98,35.97,35.98,504728.0,33.3747,33.384,33.3747,33.384,504728.0
2017-04-06 13:00:00,35.98,36.03,35.97,36.02,867024.0,33.384,33.4304,33.3747,33.4211,867024.0
2017-04-06 13:10:00,36.02,36.05,36.01,36.05,942104.0,33.4211,33.4489,33.4118,33.4489,942104.0
2017-04-06 13:20:00,36.05,36.08,36.02,36.05,835780.0,33.4489,33.4768,33.4211,33.4489,835780.0
2017-04-06 13:30:00,36.05,36.1,36.05,36.08,1079660.0,33.4489,33.4953,33.4489,33.4768,1079660.0
2017-04-06 13:40:00,36.07,36.08,36.05,36.07,571732.0,33.4675,33.4768,33.4489,33.4675,571732.0
2017-04-06 13:50:00,36.06,36.08,36.02,36.02,1026636.0,33.4582,33.4768,33.4211,33.4211,1026636.0
2017-04-06 14:00:00,36.02,36.04,35.99,36.02,892860.0,33.4211,33.4397,33.3933,33.4211,892860.0
2017-04-06 14:10:00,36.02,36.02,35.99,35.99,744892.0,33.4211,33.4211,33.3933,33.3933,744892.0
2017-04-06 14:20:00,35.99,36.0,35.96,35.97,1289608.0,33.3933,33.4025,33.3654,33.3747,1289608.0
2017-04-06 14:30:00,35.98,36.01,35.96,35.98,962092.0,33.384,33.4118,33.3654,33.384,962092.0
2017-04-06 14:40:00,35.98,36.0,35.91,35.92,1781764.0,33.384,33.4025,33.319,33.3283,1781764.0
2017-04-06 14:50:00,35.92,35.94,35.88,35.89,1819840.0,33.3283,33.3469,33.2912,33.3005,1819840.0
2017-04-06 15:00:00,35.89,35.94,35.88,35.93,1530856.0,33.3005,33.3469,33.2912,33.3376,1530856.0
2017-04-06 15:10:00,35.93,35.94,35.91,35.93,1010596.0,33.3376,33.3469,33.319,33.3376,1010596.0
2017-04-06 15:20:00,35.93,35.94,35.89,35.91,1241456.0,33.3376,33.3469,33.3005,33.319,1241456.0
2017-04-06 15:30:00,35.91,35.96,35.88,35.95,1798992.0,33.319,33.3654,33.2912,33.3561,1798992.0
2017-04-06 15:40:00,35.95,35.97,35.92,35.92,1659436.0,33.3561,33.3747,33.3283,33.3283,1659436.0
2017-04-06 15:50:00,35.92,35.93,35.86,35.92,6733748.0,33.3283,33.3376,33.2726,33.3283,6733748.0
2017-04-07 09:30:00,35.93,36.05,35.92,35.99,5067896.0,33.3376,33.4489,33.3283,33.3933,5067896.0
2017-04-07 09:40:00,35.99,36.03,35.95,35.96,2487760.0,33.3933,33.4304,33.3561,33.3654,2487760.0
2017-04-07 09:50:00,35.96,35.99,35.85,35.86,3472164.0,33.3654,33.3933,33.2634,33.2726,3472164.0
2017-04-07 10:00:00,35.86,35.92,35.82,35.92,2355712.0,33.2726,33.3283,33.2355,33.3283,2355712.0
2017-04-07 10:10:00,35.92,35.98,35.91,35.93,1795832.0,33.3283,33.384,33.319,33.3376,1795832.0
2017-04-07 10:20:00,35.93,35.97,35.89,35.96,1223796.0,33.3376,33.3747,33.3005,33.3654,1223796.0
2017-04-07 10:30:00,35.97,36.02,35.95,36.0,1692896.0,33.3747,33.4211,33.3561,33.4025,1692896.0
2017-04-07 10:40:00,36.01,36.02,35.97,35.99,1194292.0,33.4118,33.4211,33.3747,33.3933,1194292.0
2017-04-07 10:50:00,35.99,35.99,35.94,35.96,1048740.0,33.3933,33.3933,33.3469,33.3654,1048740.0
2017-04-07 11:00:00,35.96,35.97,35.93,35.93,1287896.0,33.3654,33.3747,33.3376,33.3376,1287896.0
2017-04-07 11:10:00,35.93,35.95,35.9,35.93,1223600.0,33.3376,33.3561,33.3098,33.3376,1223600.0
2017-04-07 11:20:00,35.93,35.97,35.92,35.94,1178964.0,33.3376,33.3747,33.3283,33.3469,1178964.0
2017-04-07 11:30:00,35.94,35.95,35.91,35.92,1036740.0,33.3469,33.3561,33.319,33.3283,1036740.0
2017-04-07 11:40:00,35.92,35.94,35.89,35.93,1105092.0,33.3283,33.3469,33.3005,33.3376,1105092.0
2017-04-07 11:50:00,35.93,35.95,35.9,35.9,804580.0,33.3376,33.3561,33.3098,33.3098,804580.0
2017-04-07 12:00:00,35.91,35.95,35.9,35.95,713844.0,33.319,33.3561,33.3098,33.3561,713844.0
2017-04-07 12:10:00,35.94,35.96,35.92,35.94,782692.0,33.3469,33.3654,33.3283,33.3469,782692.0
2017-04-07 12:20:00,35.95,35.98,35.94,35.97,740872.0,33.3561,33.384,33.3469,33.3747,740872.0
2017-04-07 12:30:00,35.97,36.01,35.96,35.98,865940.0,33.3747,33.4118,33.3654,33.384,865940.0
2017-04-07 12:40:00,35.98,36.0,35.97,36.0,673960.0,33.384,33.4025,33.3747,33.4025,673960.0
2017-04-07 12:50:00,36.0,36.0,35.98,35.99,648972.0,33.4025,33.4025,33.384,33.3933,648972.0
2017-04-07 13:00:00,36.0,36.0,35.93,35.94,1139392.0,33.4025,33.4025,33.3376,33.3469,1139392.0
2017-04-07 13:10:00,35.94,35.97,35.94,35.95,746756.0,33.3469,33.3747,33.3469,33.3561,746756.0
2017-04-07 13:20:00,35.95,36.0,35.94,35.99,864544.0,33.3561,33.4025,33.3469,33.3933,864544.0
2017-04-07 13:30:00,35.99,36.01,35.95,35.96,1110128.0,33.3933,33.4118,33.3561,33.3654,1110128.0
2017-04-07 13:40:00,35.96,35.99,35.95,35.97,858628.0,33.3654,33.3933,33.3561,33.3747,858628.0
2017-04-07 13:50:00,35.97,35.99,35.96,35.97,698532.0,33.3747,33.3933,33.3654,33.3747,698532.0
2017-04-07 14:00:00,35.97,35.99,35.97,35.98,897840.0,33.3747,33.3933,33.3747,33.384,897840.0
2017-04-07 14:10:00,35.98,35.99,35.95,35.96,1252324.0,33.384,33.3933,33.3561,33.3654,1252324.0
2017-04-07 14:20:00,35.96,35.97,35.94,35.95,1367372.0,33.3654,33.3747,33.3469,33.3561,1367372.0
2017-04-07 14:30:00,35.95,35.96,35.93,35.94,971048.0,33.3561,33.3654,33.3376,33.3469,971048.0
2017-04-07 14:40:00,35.94,35.96,35.92,35.95,1057224.0,33.3469,33.3654,33.3283,33.3561,1057224.0
2017-04-07 14:50:00,35.95,35.95,35.91,35.92,898932.0,33.3561,33.3561,33.319,33.3283,898932.0
2017-04-07 15:00:00,35.92,35.94,35.89,35.9,1034292.0,33.3283,33.3469,33.3005,33.3098,1034292.0
2017-04-07 15:10:00,35.9,35.93,35.89,35.92,1016952.0,33.3098,33.3376,33.3005,33.3283,1016952.0
2017-04-07 15:20:00,35.92,35.93,35.9,35.91,1299708.0,33.3283,33.3376,33.3098,33.319,1299708.0
2017-04-07 15:30:00,35.91,35.91,35.87,35.9,1981796.0,33.319,33.319,33.2819,33.3098,1981796.0
2017-04-07 15:40:00,35.9,35.91,35.88,35.88,1641288.0,33.3098,33.319,33.2912,33.2912,1641288.0
2017-04-07 15:50:00,35.88,35.89,35.83,35.84,4441260.0,33.2912,33.3005,33.2448,33.2541,4441260.0
2017-04-10 09:30:00,35.9,35.97,35.88,35.94,3573676.0,33.3098,33.3747,33.2912,33.3469,3573676.0
2017-04-10 09:40:00,35.94,35.94,35.89,35.91,1979112.0,33.3469,33.3469,33.3005,33.319,1979112.0
2017-04-10 09:50:00,35.91,35.93,35.86,35.92,2323244.0,33.319,33.3376,33.2726,33.3283,2323244.0
2017-04-10 10:00:00,35.92,35.92,35.85,35.9,1522036.0,33.3283,33.3283,33.2634,33.3098,1522036.0
2017-04-10 10:10:00,35.9,35.91,35.85,35.88,1319160.0,33.3098,33.319,33.2634,33.2912,1319160.0
2017-04-10 10:20:00,35.88,35.89,35.85,35.85,1157928.0,33.2912,33.3005,33.2634,33.2634,1157928.0
2017-04-10 10:30:00,35.86,35.92,35.86,35.9,1424216.0,33.2726,33.3283,33.2726,33.3098,1424216.0
2017-04-10 10:40:00,35.9,35.91,35.88,35.9,1547312.0,33.3098,33.319,33.2912,33.3098,1547312.0
2017-04-10 10:50:00,35.9,35.92,35.86,35.87,1563876.0,33.3098,33.3283,33.2726,33.2819,1563876.0
2017-04-10 11:00:00,35.87,35.89,35.86,35.88,1054424.0,33.2819,33.3005,33.2726,33.2912,1054424.0
2017-04-10 11:10:00,35.88,35.89,35.87,35.87,1028724.0,33.2912,33.3005,33.2819,33.2819,1028724.0
2017-04-10 11:20:00,35.87,35.9,35.87,35.88,1272636.0,33.2819,33.3098,33.2819,33.2912,1272636.0
2017-04-10 11:30:00,35.88,35.88,35.82,35.82,1880724.0,33.2912,33.2912,33.2355,33.2355,1880724.0
2017-04-10 11:40:00,35.82,35.83,35.79,35.81,1743880.0,33.2355,33.2448,33.2077,33.2262,1743880.0
2017-04-10 11:50:00,35.81,35.82,35.8,35.81,839980.0,33.2262,33.2355,33.217,33.2262,839980.0
2017-04-10 12:00:00,35.81,35.85,35.81,35.82,1042092.0,33.2262,33.2634,33.2262,33.2355,1042092.0
2017-04-10 12:10:00,35.82,35.83,35.76,35.79,1813648.0,33.2355,33.2448,33.1799,33.2077,1813648.0
2017-04-10 12:20:00,35.79,35.84,35.77,35.81,1121572.0,33.2077,33.2541,33.1891,33.2262,1121572.0
2017-04-10 12:30:00,35.81,35.84,35.8,35.84,799592.0,33.2262,33.2541,33.217,33.2541,799592.0
2017-04-10 12:40:00,35.84,35.88,35.84,35.88,1244724.0,33.2541,33.2912,33.2541,33.2912,1244724.0
2017-04-10 12:50:00,35.88,35.91,35.88,35.91,2120284.0,33.2912,33.319,33.2912,33.319,2120284.0
2017-04-10 13:00:00,35.91,35.93,35.88,35.91,1475772.0,33.319,33.3376,33.2912,33.319,1475772.0
2017-04-10 13:10:00,35.91,35.94,35.89,35.9,1285728.0,33.319,33.3469,33.3005,33.3098,1285728.0
2017-04-10 13:20:00,35.9,35.92,35.9,35.92,592444.0,33.3098,33.3283,33.3098,33.3283,592444.0
2017-04-10 13:30:00,35.92,35.94,35.91,35.91,836328.0,33.3283,33.3469,33.319,33.319,836328.0
2017-04-10 13:40:00,35.92,35.92,35.87,35.87,1009112.0,33.3283,33.3283,33.2819,33.2819,1009112.0
2017-04-10 13:50:00,35.87,35.87,35.85,35.86,793044.0,33.2819,33.2819,33.2634,33.2726,793044.0
2017-04-10 14:00:00,35.87,35.87,35.8,35.83,1470000.0,33.2819,33.2819,33.217,33.2448,1470000.0
2017-04-10 14:10:00,35.83,35.85,35.82,35.84,979716.0,33.2448,33.2634,33.2355,33.2541,979716.0
2017-04-10 14:20:00,35.84,35.85,35.79,35.8,911940.0,33.2541,33.2634,33.2077,33.217,911940.0
2017-04-10 14:30:00,35.8,35.82,35.79,35.8,829332.0,33.217,33.2355,33.2077,33.217,829332.0
2017-04-10 14:40:00,35.8,35.86,35.78,35.85,1318516.0,33.217,33.2726,33.1984,33.2634,1318516.0
2017-04-10 14:50:00,35.85,35.85,35.82,35.83,870592.0,33.2634,33.2634,33.2355,33.2448,870592.0
2017-04-10 15:00:00,35.83,35.87,35.83,35.83,945420.0,33.2448,33.2819,33.2448,33.2448,945420.0
2017-04-10 15:10:00,35.83,35.84,35.8,35.81,1112300.0,33.2448,33.2541,33.217,33.2262,1112300.0
2017-04-10 15:20:00,35.82,35.82,35.77,35.8,1575268.0,33.2355,33.2355,33.1891,33.217,1575268.0
2017-04-10 15:30:00,35.8,35.82,35.77,35.81,1314152.0,33.217,33.2355,33.1891,33.2262,1314152.0
2017-04-10 15:40:00,35.81,35.81,35.77,35.77,1581872.0,33.2262,33.2262,33.1891,33.1891,1581872.0
2017-04-10 15:50:00,35.77,35.79,35.73,35.79,5976200.0,33.1891,33.2077,33.152,33.2077,5976200.0
2017-04-11 09:30:00,35.74,35.84,35.66,35.7,5185104.0,33.1613,33.2541,33.0871,33.1242,5185104.0
2017-04-11 09:40:00,35.7,35.7,35.5,35.57,5068692.0,33.1242,33.1242,32.9386,33.0036,5068692.0
2017-04-11 09:50:00,35.57,35.57,35.42,35.51,4710340.0,33.0036,33.0036,32.8644,32.9479,4710340.0
2017-04-11 10:00:00,35.51,35.51,35.42,35.5,4310948.0,32.9479,32.9479,32.8644,32.9386,4310948.0
2017-04-11 10:10:00,35.49,35.52,35.34,35.4,4417580.0,32.9293,32.9572,32.7902,32.8458,4417580.0
2017-04-11 10:20:00,35.4,35.4,35.13,35.24,7289368.0,32.8458,32.8458,32.5953,32.6974,7289368.0
2017-04-11 10:30:00,35.24,35.24,35.02,35.18,7389936.0,32.6974,32.6974,32.4932,32.6417,7389936.0
2017-04-11 10:40:00,35.19,35.22,35.13,35.15,4363320.0,32.651,32.6788,32.5953,32.6139,4363320.0
2017-04-11 10:50:00,35.15,35.28,35.13,35.27,4077112.0,32.6139,32.7345,32.5953,32.7252,4077112.0
2017-04-11 11:00:00,35.27,35.33,35.23,35.28,2824792.0,32.7252,32.7809,32.6881,32.7345,2824792.0
2017-04-11 11:10:00,35.28,35.33,35.23,35.27,2528112.0,32.7345,32.7809,32.6881,32.7252,2528112.0
2017-04-11 11:20:00,35.27,35.27,35.16,35.22,2224548.0,32.7252,32.7252,32.6231,32.6788,2224548.0
2017-04-11 11:30:00,35.22,35.32,35.21,35.3,2232024.0,32.6788,32.7716,32.6695,32.753,2232024.0
2017-04-11 11:40:00,35.3,35.3,35.21,35.24,1718608.0,32.753,32.753,32.6695,32.6974,1718608.0
2017-04-11 11:50:00,35.24,35.28,35.2,35.21,1519508.0,32.6974,32.7345,32.6603,32.6695,1519508.0
2017-04-11 12:00:00,35.21,35.25,35.18,35.23,1229296.0,32.6695,32.7067,32.6417,32.6881,1229296.0
2017-04-11 12:10:00,35.23,35.35,35.23,35.34,2284260.0,32.6881,32.7994,32.6881,32.7902,2284260.0
2017-04-11 12:20:00,35.34,35.37,35.29,35.33,1763440.0,32.7902,32.818,32.7438,32.7809,1763440.0
2017-04-11 12:30:00,35.33,35.37,35.3,35.34,1507956.0,32.7809,32.818,32.753,32.7902,1507956.0
2017-04-11 12:40:00,35.34,35.36,35.31,35.35,1166460.0,32.7902,32.8087,32.7623,32.7994,1166460.0
2017-04-11 12:50:00,35.35,35.48,35.34,35.45,2518788.0,32.7994,32.9201,32.7902,32.8922,2518788.0
2017-04-11 13:00:00,35.45,35.54,35.45,35.51,1782836.0,32.8922,32.9757,32.8922,32.9479,1782836.0
2017-04-11 13:10:00,35.51,35.52,35.45,35.49,1662076.0,32.9479,32.9572,32.8922,32.9293,1662076.0
2017-04-11 13:20:00,35.49,35.54,35.48,35.5,1101444.0,32.9293,32.9757,32.9201,32.9386,1101444.0
2017-04-11 13:30:00,35.5,35.53,35.49,35.53,1196764.0,32.9386,32.9665,32.9293,32.9665,1196764.0
2017-04-11 13:40:00,35.53,35.53,35.42,35.42,1676784.0,32.9665,32.9665,32.8644,32.8644,1676784.0
2017-04-11 13:50:00,35.42,35.44,35.39,35.43,1312284.0,32.8644,32.8829,32.8366,32.8737,1312284.0
2017-04-11 14:00:00,35.43,35.46,35.42,35.46,1276588.0,32.8737,32.9015,32.8644,32.9015,1276588.0
2017-04-11 14:10:00,35.46,35.47,35.38,35.39,1238368.0,32.9015,32.9108,32.8273,32.8366,1238368.0
2017-04-11 14:20:00,35.39,35.43,35.39,35.42,699000.0,32.8366,32.8737,32.8366,32.8644,699000.0
2017-04-11 14:30:00,35.42,35.45,35.4,35.43,1260336.0,32.8644,32.8922,32.8458,32.8737,1260336.0
2017-04-11 14:40:00,35.43,35.44,35.38,35.43,1426896.0,32.8737,32.8829,32.8273,32.8737,1426896.0
2017-04-11 14:50:00,35.43,35.49,35.4,35.47,1602356.0,32.8737,32.9293,32.8458,32.9108,1602356.0
2017-04-11 15:00:00,35.47,35.47,35.38,35.41,1421352.0,32.9108,32.9108,32.8273,32.8551,1421352.0
2017-04-11 15:10:00,35.41,35.41,35.25,35.31,2359616.0,32.8551,32.8551,32.7067,32.7623,2359616.0
2017-04-11 15:20:00,35.31,35.33,35.28,35.3,2156616.0,32.7623,32.7809,32.7345,32.753,2156616.0
2017-04-11 15:30:00,35.3,35.35,35.29,35.32,2369808.0,32.753,32.7994,32.7438,32.7716,2369808.0
2017-04-11 15:40:00,35.32,35.35,35.28,35.32,2752380.0,32.7716,32.7994,32.7345,32.7716,2752380.0
2017-04-11 15:50:00,35.33,35.41,35.32,35.41,7269332.0,32.7809,32.8551,32.7716,32.8551,7269332.0
2017-04-12 09:30:00,35.4,35.51,35.34,35.47,6260324.0,32.8458,32.9479,32.7902,32.9108,6260324.0
2017-04-12 09:40:00,35.47,35.54,35.46,35.48,2862112.0,32.9108,32.9757,32.9015,32.9201,2862112.0
2017-04-12 09:50:00,35.48,35.49,35.38,35.45,2487164.0,32.9201,32.9293,32.8273,32.8922,2487164.0
2017-04-12 10:00:00,35.45,35.48,35.4,35.42,2068056.0,32.8922,32.9201,32.8458,32.8644,2068056.0
2017-04-12 10:10:00,35.42,35.45,35.35,35.44,2355616.0,32.8644,32.8922,32.7994,32.8829,2355616.0
2017-04-12 10:20:00,35.44,35.45,35.38,35.39,1705360.0,32.8829,32.8922,32.8273,32.8366,1705360.0
2017-04-12 10:30:00,35.39,35.43,35.36,35.4,1824616.0,32.8366,32.8737,32.8087,32.8458,1824616.0
2017-04-12 10:40:00,35.4,35.41,35.35,35.37,1310980.0,32.8458,32.8551,32.7994,32.818,1310980.0
2017-04-12 10:50:00,35.37,35.4,35.33,35.36,1548804.0,32.818,32.8458,32.7809,32.8087,1548804.0
2017-04-12 11:00:00,35.36,35.4,35.34,35.37,1294636.0,32.8087,32.8458,32.7902,32.818,1294636.0
2017-04-12 11:10:00,35.37,35.4,35.35,35.39,796320.0,32.818,32.8458,32.7994,32.8366,796320.0
2017-04-12 11:20:00,35.39,35.41,35.35,35.38,1293364.0,32.8366,32.8551,32.7994,32.8273,1293364.0
2017-04-12 11:30:00,35.38,35.39,35.32,35.33,1569696.0,32.8273,32.8366,32.7716,32.7809,1569696.0
2017-04-12 11:40:00,35.33,35.35,35.29,35.3,1436152.0,32.7809,32.7994,32.7438,32.753,1436152.0
2017-04-12 11:50:00,35.29,35.34,35.27,35.34,1348624.0,32.7438,32.7902,32.7252,32.7902,1348624.0
2017-04-12 12:00:00,35.34,35.34,35.3,35.33,1011776.0,32.7902,32.7902,32.753,32.7809,1011776.0
2017-04-12 12:10:00,35.33,35.37,35.33,35.35,949136.0,32.7809,32.818,32.7809,32.7994,949136.0
2017-04-12 12:20:00,35.35,35.37,35.34,35.35,771564.0,32.7994,32.818,32.7902,32.7994,771564.0
2017-04-12 12:30:00,35.35,35.35,35.31,35.32,920288.0,32.7994,32.7994,32.7623,32.7716,920288.0
2017-04-12 12:40:00,35.32,35.34,35.32,35.33,855492.0,32.7716,32.7902,32.7716,32.7809,855492.0
2017-04-12 12:50:00,35.33,35.33,35.26,35.28,1343756.0,32.7809,32.7809,32.7159,32.7345,1343756.0
2017-04-12 13:00:00,35.29,35.33,35.28,35.32,1354952.0,32.7438,32.7809,32.7345,32.7716,1354952.0
2017-04-12 13:10:00,35.32,35.33,35.28,35.3,829900.0,32.7716,32.7809,32.7345,32.753,829900.0
2017-04-12 13:20:00,35.29,35.3,35.27,35.28,716808.0,32.7438,32.753,32.7252,32.7345,716808.0
2017-04-12 13:30:00,35.28,35.35,35.25,35.35,1799728.0,32.7345,32.7994,32.7067,32.7994,1799728.0
2017-04-12 13:40:00,35.35,35.41,35.34,35.4,1719832.0,32.7994,32.8551,32.7902,32.8458,1719832.0
2017-04-12 13:50:00,35.41,35.43,35.35,35.42,1585864.0,32.8551,32.8737,32.7994,32.8644,1585864.0
2017-04-12 14:00:00,35.42,35.44,35.4,35.43,1407000.0,32.8644,32.8829,32.8458,32.8737,1407000.0
2017-04-12 14:10:00,35.43,35.43,35.39,35.39,1160596.0,32.8737,32.8737,32.8366,32.8366,1160596.0
2017-04-12 14:20:00,35.39,35.41,35.37,35.4,1315796.0,32.8366,32.8551,32.818,32.8458,1315796.0
2017-04-12 14:30:00,35.4,35.45,35.36,35.36,2136440.0,32.8458,32.8922,32.8087,32.8087,2136440.0
2017-04-12 14:40:00,35.36,35.36,35.3,35.33,1872296.0,32.8087,32.8087,32.753,32.7809,1872296.0
2017-04-12 14:50:00,35.33,35.39,35.31,35.39,1570532.0,32.7809,32.8366,32.7623,32.8366,1570532.0
2017-04-12 15:00:00,35.38,35.4,35.35,35.37,1115092.0,32.8273,32.8458,32.7994,32.818,1115092.0
2017-04-12 15:10:00,35.38,35.4,35.34,35.34,2004368.0,32.8273,32.8458,32.7902,32.7902,2004368.0
2017-04-12 15:20:00,35.34,35.41,35.33,35.38,2257260.0,32.7902,32.8551,32.7809,32.8273,2257260.0
2017-04-12 15:30:00,35.38,35.41,35.37,35.37,1799096.0,32.8273,32.8551,32.818,32.818,1799096.0
2017-04-12 15:40:00,35.37,35.38,35.34,35.36,2159404.0,32.818,32.8273,32.7902,32.8087,2159404.0
2017-04-12 15:50:00,35.36,35.45,35.36,35.45,7079692.0,32.8087,32.8922,32.8087,32.8922,7079692.0
2017-04-13 09:30:00,35.46,35.5,35.39,35.45,4394128.0,32.9015,32.9386,32.8366,32.8922,4394128.0
2017-04-13 09:40:00,35.44,35.46,35.4,35.44,2176528.0,32.8829,32.9015,32.8458,32.8829,2176528.0
2017-04-13 09:50:00,35.44,35.53,35.43,35.5,3258992.0,32.8829,32.9665,32.8737,32.9386,3258992.0
2017-04-13 10:00:00,35.5,35.56,35.49,35.53,1917352.0,32.9386,32.9943,32.9293,32.9665,1917352.0
2017-04-13 10:10:00,35.53,35.55,35.51,35.53,1254688.0,32.9665,32.985,32.9479,32.9665,1254688.0
2017-04-13 10:20:00,35.53,35.55,35.5,35.52,1903140.0,32.9665,32.985,32.9386,32.9572,1903140.0
2017-04-13 10:30:00,35.52,35.55,35.51,35.55,1157932.0,32.9572,32.985,32.9479,32.985,1157932.0
2017-04-13 10:40:00,35.55,35.57,35.53,35.54,1321488.0,32.985,33.0036,32.9665,32.9757,1321488.0
2017-04-13 10:50:00,35.54,35.59,35.51,35.57,1464880.0,32.9757,33.0221,32.9479,33.0036,1464880.0
2017-04-13 11:00:00,35.57,35.6,35.57,35.58,1218408.0,33.0036,33.0314,33.0036,33.0128,1218408.0
2017-04-13 11:10:00,35.58,35.58,35.53,35.55,1240468.0,33.0128,33.0128,32.9665,32.985,1240468.0
2017-04-13 11:20:00,35.55,35.59,35.54,35.58,773752.0,32.985,33.0221,32.9757,33.0128,773752.0
2017-04-13 11:30:00,35.58,35.58,35.56,35.56,794372.0,33.0128,33.0128,32.9943,32.9943,794372.0
2017-04-13 11:40:00,35.56,35.57,35.54,35.54,861500.0,32.9943,33.0036,32.9757,32.9757,861500.0
2017-04-13 11:50:00,35.54,35.58,35.53,35.55,784592.0,32.9757,33.0128,32.9665,32.985,784592.0
2017-04-13 12:00:00,35.55,35.55,35.5,35.52,1274472.0,32.985,32.985,32.9386,32.9572,1274472.0
2017-04-13 12:10:00,35.52,35.53,35.49,35.52,1130760.0,32.9572,32.9665,32.9293,32.9572,1130760.0
2017-04-13 12:20:00,35.52,35.52,35.49,35.51,1006692.0,32.9572,32.9572,32.9293,32.9479,1006692.0
2017-04-13 12:30:00,35.51,35.54,35.51,35.53,887484.0,32.9479,32.9757,32.9479,32.9665,887484.0
2017-04-13 12:40:00,35.53,35.53,35.47,35.48,942672.0,32.9665,32.9665,32.9108,32.9201,942672.0
2017-04-13 12:50:00,35.48,35.5,35.46,35.48,926276.0,32.9201,32.9386,32.9015,32.9201,926276.0
2017-04-13 13:00:00,35.48,35.49,35.4,35.42,1809496.0,32.9201,32.9293,32.8458,32.8644,1809496.0
2017-04-13 13:10:00,35.42,35.45,35.41,35.44,972536.0,32.8644,32.8922,32.8551,32.8829,972536.0
2017-04-13 13:20:00,35.44,35.48,35.43,35.47,874404.0,32.8829,32.9201,32.8737,32.9108,874404.0
2017-04-13 13:30:00,35.47,35.49,35.47,35.48,744292.0,32.9108,32.9293,32.9108,32.9201,744292.0
2017-04-13 13:40:00,35.48,35.48,35.42,35.42,1097888.0,32.9201,32.9201,32.8644,32.8644,1097888.0
2017-04-13 13:50:00,35.42,35.45,35.42,35.43,598824.0,32.8644,32.8922,32.8644,32.8737,598824.0
2017-04-13 14:00:00,35.43,35.49,35.43,35.48,1325348.0,32.8737,32.9293,32.8737,32.9201,1325348.0
2017-04-13 14:10:00,35.48,35.49,35.45,35.48,1094688.0,32.9201,32.9293,32.8922,32.9201,1094688.0
2017-04-13 14:20:00,35.48,35.49,35.45,35.47,867024.0,32.9201,32.9293,32.8922,32.9108,867024.0
2017-04-13 14:30:00,35.47,35.51,35.47,35.48,999376.0,32.9108,32.9479,32.9108,32.9201,999376.0
2017-04-13 14:40:00,35.48,35.51,35.48,35.48,634568.0,32.9201,32.9479,32.9201,32.9201,634568.0
2017-04-13 14:50:00,35.48,35.5,35.47,35.5,818256.0,32.9201,32.9386,32.9108,32.9386,818256.0
2017-04-13 15:00:00,35.5,35.51,35.46,35.47,983924.0,32.9386,32.9479,32.9015,32.9108,983924.0
2017-04-13 15:10:00,35.46,35.47,35.43,35.46,1306028.0,32.9015,32.9108,32.8737,32.9015,1306028.0
2017-04-13 15:20:00,35.46,35.47,35.44,35.44,1344092.0,32.9015,32.9108,32.8829,32.8829,1344092.0
2017-04-13 15:30:00,35.44,35.45,35.38,35.38,2063544.0,32.8829,32.8922,32.8273,32.8273,2063544.0
2017-04-13 15:40:00,35.38,35.42,35.33,35.4,3674488.0,32.8273,32.8644,32.7809,32.8458,3674488.0
2017-04-13 15:50:00,35.4,35.4,35.26,35.27,6755096.0,32.8458,32.8458,32.7159,32.7252,6755096.0
2017-04-17 09:30:00,35.3,35.43,35.29,35.38,7466612.0,32.753,32.8737,32.7438,32.8273,7466612.0
2017-04-17 09:40:00,35.39,35.4,35.35,35.38,1980900.0,32.8366,32.8458,32.7994,32.8273,1980900.0
2017-04-17 09:50:00,35.38,35.38,35.27,35.31,2085172.0,32.8273,32.8273,32.7252,32.7623,2085172.0
2017-04-17 10:00:00,35.31,35.36,35.3,35.36,1874232.0,32.7623,32.8087,32.753,32.8087,1874232.0
2017-04-17 10:10:00,35.36,35.39,35.32,35.37,2145728.0,32.8087,32.8366,32.7716,32.818,2145728.0
2017-04-17 10:20:00,35.38,35.38,35.26,35.26,1936444.0,32.8273,32.8273,32.7159,32.7159,1936444.0
2017-04-17 10:30:00,35.26,35.29,35.22,35.24,2794332.0,32.7159,32.7438,32.6788,32.6974,2794332.0
2017-04-17 10:40:00,35.24,35.29,35.23,35.27,1409044.0,32.6974,32.7438,32.6881,32.7252,1409044.0
2017-04-17 10:50:00,35.28,35.3,35.27,35.28,910220.0,32.7345,32.753,32.7252,32.7345,910220.0
2017-04-17 11:00:00,35.28,35.29,35.24,35.25,968820.0,32.7345,32.7438,32.6974,32.7067,968820.0
2017-04-17 11:10:00,35.25,35.33,35.25,35.33,1291712.0,32.7067,32.7809,32.7067,32.7809,1291712.0
2017-04-17 11:20:00,35.33,35.34,35.3,35.33,937904.0,32.7809,32.7902,32.753,32.7809,937904.0
2017-04-17 11:30:00,35.32,35.33,35.3,35.32,660712.0,32.7716,32.7809,32.753,32.7716,660712.0
2017-04-17 11:40:00,35.31,35.32,35.27,35.29,868712.0,32.7623,32.7716,32.7252,32.7438,868712.0
2017-04-17 11:50:00,35.29,35.3,35.27,35.27,642824.0,32.7438,32.753,32.7252,32.7252,642824.0
2017-04-17 12:00:00,35.27,35.31,35.27,35.3,608996.0,32.7252,32.7623,32.7252,32.753,608996.0
2017-04-17 12:10:00,35.3,35.32,35.29,35.3,620692.0,32.753,32.7716,32.7438,32.753,620692.0
2017-04-17 12:20:00,35.3,35.34,35.3,35.32,1008100.0,32.753,32.7902,32.753,32.7716,1008100.0
2017-04-17 12:30:00,35.32,35.35,35.31,35.32,890680.0,32.7716,32.7994,32.7623,32.7716,890680.0
2017-04-17 12:40:00,35.32,35.34,35.32,35.33,702536.0,32.7716,32.7902,32.7716,32.7809,702536.0
2017-04-17 12:50:00,35.33,35.35,35.32,35.35,770748.0,32.7809,32.7994,32.7716,32.7994,770748.0
2017-04-17 13:00:00,35.35,35.35,35.33,35.34,761756.0,32.7994,32.7994,32.7809,32.7902,761756.0
2017-04-17 13:10:00,35.34,35.35,35.34,35.35,708568.0,32.7902,32.7994,32.7902,32.7994,708568.0
2017-04-17 13:20:00,35.34,35.37,35.33,35.37,1209064.0,32.7902,32.818,32.7809,32.818,1209064.0
2017-04-17 13:30:00,35.37,35.38,35.36,35.37,704056.0,32.818,32.8273,32.8087,32.818,704056.0
2017-04-17 13:40:00,35.37,35.38,35.34,35.36,543496.0,32.818,32.8273,32.7902,32.8087,543496.0
2017-04-17 13:50:00,35.36,35.37,35.35,35.35,458572.0,32.8087,32.818,32.7994,32.7994,458572.0
2017-04-17 14:00:00,35.35,35.37,35.33,35.35,1290308.0,32.7994,32.818,32.7809,32.7994,1290308.0
2017-04-17 14:10:00,35.35,35.38,35.35,35.36,770336.0,32.7994,32.8273,32.7994,32.8087,770336.0
2017-04-17 14:20:00,35.36,35.38,35.35,35.36,528948.0,32.8087,32.8273,32.7994,32.8087,528948.0
2017-04-17 14:30:00,35.36,35.38,35.36,35.38,645624.0,32.8087,32.8273,32.8087,32.8273,645624.0
2017-04-17 14:40:00,35.38,35.39,35.35,35.36,656932.0,32.8273,32.8366,32.7994,32.8087,656932.0
2017-04-17 14:50:00,35.35,35.36,35.33,35.34,771968.0,32.7994,32.8087,32.7809,32.7902,771968.0
2017-04-17 15:00:00,35.34,35.35,35.33,35.34,751416.0,32.7902,32.7994,32.7809,32.7902,751416.0
2017-04-17 15:10:00,35.34,35.41,35.34,35.41,1334564.0,32.7902,32.8551,32.7902,32.8551,1334564.0
2017-04-17 15:20:00,35.41,35.43,35.39,35.41,1399400.0,32.8551,32.8737,32.8366,32.8551,1399400.0
2017-04-17 15:30:00,35.41,35.43,35.39,35.43,1300060.0,32.8551,32.8737,32.8366,32.8737,1300060.0
2017-04-17 15:40:00,35.43,35.46,35.41,35.46,2012344.0,32.8737,32.9015,32.8551,32.9015,2012344.0
2017-04-17 15:50:00,35.46,35.47,35.43,35.46,4756016.0,32.9015,32.9108,32.8737,32.9015,4756016.0
2017-04-18 09:30:00,35.36,35.44,35.3,35.43,4131904.0,32.8087,32.8829,32.753,32.8737,4131904.0
2017-04-18 09:40:00,35.43,35.45,35.35,35.39,2393468.0,32.8737,32.8922,32.7994,32.8366,2393468.0
2017-04-18 09:50:00,35.38,35.49,35.37,35.49,2370716.0,32.8273,32.9293,32.818,32.9293,2370716.0
2017-04-18 10:00:00,35.49,35.49,35.43,35.44,1901932.0,32.9293,32.9293,32.8737,32.8829,1901932.0
2017-04-18 10:10:00,35.44,35.48,35.43,35.44,1219044.0,32.8829,32.9201,32.8737,32.8829,1219044.0
2017-04-18 10:20:00,35.44,35.45,35.41,35.44,1143608.0,32.8829,32.8922,32.8551,32.8829,1143608.0
2017-04-18 10:30:00,35.44,35.51,35.41,35.49,2103028.0,32.8829,32.9479,32.8551,32.9293,2103028.0
2017-04-18 10:40:00,35.49,35.5,35.42,35.44,1094812.0,32.9293,32.9386,32.8644,32.8829,1094812.0
2017-04-18 10:50:00,35.43,35.43,35.38,35.42,1394492.0,32.8737,32.8737,32.8273,32.8644,1394492.0
2017-04-18 11:00:00,35.42,35.42,35.38,35.41,1630504.0,32.8644,32.8644,32.8273,32.8551,1630504.0
2017-04-18 11:10:00,35.42,35.47,35.41,35.44,1114488.0,32.8644,32.9108,32.8551,32.8829,1114488.0
2017-04-18 11:20:00,35.44,35.45,35.41,35.42,697520.0,32.8829,32.8922,32.8551,32.8644,697520.0
2017-04-18 11:30:00,35.42,35.43,35.35,35.38,1352128.0,32.8644,32.8737,32.7994,32.8273,1352128.0
2017-04-18 11:40:00,35.38,35.4,35.36,35.38,736116.0,32.8273,32.8458,32.8087,32.8273,736116.0
2017-04-18 11:50:00,35.38,35.38,35.33,35.34,1313660.0,32.8273,32.8273,32.7809,32.7902,1313660.0
2017-04-18 12:00:00,35.33,35.35,35.3,35.32,1340412.0,32.7809,32.7994,32.753,32.7716,1340412.0
2017-04-18 12:10:00,35.32,35.33,35.28,35.29,1561372.0,32.7716,32.7809,32.7345,32.7438,1561372.0
2017-04-18 12:20:00,35.29,35.33,35.29,35.33,703132.0,32.7438,32.7809,32.7438,32.7809,703132.0
2017-04-18 12:30:00,35.34,35.34,35.31,35.34,910676.0,32.7902,32.7902,32.7623,32.7902,910676.0
2017-04-18 12:40:00,35.34,35.36,35.33,35.34,551796.0,32.7902,32.8087,32.7809,32.7902,551796.0
2017-04-18 12:50:00,35.34,35.37,35.33,35.34,753692.0,32.7902,32.818,32.7809,32.7902,753692.0
2017-04-18 13:00:00,35.34,35.34,35.31,35.32,650496.0,32.7902,32.7902,32.7623,32.7716,650496.0
2017-04-18 13:10:00,35.32,35.36,35.32,35.33,641248.0,32.7716,32.8087,32.7716,32.7809,641248.0
2017-04-18 13:20:00,35.33,35.36,35.32,35.36,663860.0,32.7809,32.8087,32.7716,32.8087,663860.0
2017-04-18 13:30:00,35.36,35.39,35.34,35.37,813976.0,32.8087,32.8366,32.7902,32.818,813976.0
2017-04-18 13:40:00,35.37,35.38,35.36,35.38,527976.0,32.818,32.8273,32.8087,32.8273,527976.0
2017-04-18 13:50:00,35.38,35.38,35.34,35.35,722836.0,32.8273,32.8273,32.7902,32.7994,722836.0
2017-04-18 14:00:00,35.35,35.37,35.34,35.35,864348.0,32.7994,32.818,32.7902,32.7994,864348.0
2017-04-18 14:10:00,35.35,35.37,35.34,35.36,811992.0,32.7994,32.818,32.7902,32.8087,811992.0
2017-04-18 14:20:00,35.37,35.38,35.34,35.37,894440.0,32.818,32.8273,32.7902,32.818,894440.0
2017-04-18 14:30:00,35.37,35.39,35.36,35.36,831400.0,32.818,32.8366,32.8087,32.8087,831400.0
2017-04-18 14:40:00,35.36,35.37,35.33,35.35,993704.0,32.8087,32.818,32.7809,32.7994,993704.0
2017-04-18 14:50:00,35.35,35.35,35.31,35.34,815376.0,32.7994,32.7994,32.7623,32.7902,815376.0
2017-04-18 15:00:00,35.34,35.35,35.3,35.32,1165508.0,32.7902,32.7994,32.753,32.7716,1165508.0
2017-04-18 15:10:00,35.32,35.34,35.28,35.34,934676.0,32.7716,32.7902,32.7345,32.7902,934676.0
2017-04-18 15:20:00,35.34,35.34,35.32,35.33,859912.0,32.7902,32.7902,32.7716,32.7809,859912.0
2017-04-18 15:30:00,35.33,35.35,35.32,35.34,1097432.0,32.7809,32.7994,32.7716,32.7902,1097432.0
2017-04-18 15:40:00,35.34,35.36,35.33,35.33,1653180.0,32.7902,32.8087,32.7809,32.7809,1653180.0
2017-04-18 15:50:00,35.34,35.35,35.28,35.31,3172296.0,32.7902,32.7994,32.7345,32.7623,3172296.0
2017-04-19 09:30:00,35.47,35.5,35.38,35.44,4639820.0,32.9108,32.9386,32.8273,32.8829,4639820.0
2017-04-19 09:40:00,35.44,35.45,35.39,35.43,2068596.0,32.8829,32.8922,32.8366,32.8737,2068596.0
2017-04-19 09:50:00,35.42,35.49,35.42,35.45,2640096.0,32.8644,32.9293,32.8644,32.8922,2640096.0
2017-04-19 10:00:00,35.45,35.48,35.42,35.44,1508416.0,32.8922,32.9201,32.8644,32.8829,1508416.0
2017-04-19 10:10:00,35.44,35.45,35.42,35.42,1014040.0,32.8829,32.8922,32.8644,32.8644,1014040.0
2017-04-19 10:20:00,35.42,35.44,35.4,35.41,1147608.0,32.8644,32.8829,32.8458,32.8551,1147608.0
2017-04-19 10:30:00,35.41,35.42,35.39,35.4,1436940.0,32.8551,32.8644,32.8366,32.8458,1436940.0
2017-04-19 10:40:00,35.4,35.43,35.39,35.4,1189932.0,32.8458,32.8737,32.8366,32.8458,1189932.0
2017-04-19 10:50:00,35.4,35.43,35.38,35.41,1114756.0,32.8458,32.8737,32.8273,32.8551,1114756.0
2017-04-19 11:00:00,35.41,35.45,35.41,35.45,924700.0,32.8551,32.8922,32.8551,32.8922,924700.0
2017-04-19 11:10:00,35.45,35.47,35.43,35.46,1128048.0,32.8922,32.9108,32.8737,32.9015,1128048.0
2017-04-19 11:20:00,35.46,35.48,35.45,35.48,1122804.0,32.9015,32.9201,32.8922,32.9201,1122804.0
2017-04-19 11:30:00,35.48,35.48,35.45,35.47,925988.0,32.9201,32.9201,32.8922,32.9108,925988.0
2017-04-19 11:40:00,35.47,35.47,35.45,35.45,634192.0,32.9108,32.9108,32.8922,32.8922,634192.0
2017-04-19 11:50:00,35.45,35.46,35.44,35.45,693232.0,32.8922,32.9015,32.8829,32.8922,693232.0
2017-04-19 12:00:00,35.45,35.45,35.38,35.38,1101784.0,32.8922,32.8922,32.8273,32.8273,1101784.0
2017-04-19 12:10:00,35.38,35.38,35.33,35.34,1360416.0,32.8273,32.8273,32.7809,32.7902,1360416.0
2017-04-19 12:20:00,35.34,35.37,35.33,35.36,910712.0,32.7902,32.818,32.7809,32.8087,910712.0
2017-04-19 12:30:00,35.36,35.39,35.36,35.37,533368.0,32.8087,32.8366,32.8087,32.818,533368.0
2017-04-19 12:40:00,35.37,35.38,35.35,35.35,502080.0,32.818,32.8273,32.7994,32.7994,502080.0
2017-04-19 12:50:00,35.35,35.38,35.35,35.37,632636.0,32.7994,32.8273,32.7994,32.818,632636.0
2017-04-19 13:00:00,35.37,35.37,35.29,35.31,1435632.0,32.818,32.818,32.7438,32.7623,1435632.0
2017-04-19 13:10:00,35.3,35.32,35.27,35.29,1428932.0,32.753,32.7716,32.7252,32.7438,1428932.0
2017-04-19 13:20:00,35.29,35.32,35.29,35.3,977356.0,32.7438,32.7716,32.7438,32.753,977356.0
2017-04-19 13:30:00,35.3,35.31,35.28,35.28,604280.0,32.753,32.7623,32.7345,32.7345,604280.0
2017-04-19 13:40:00,35.28,35.28,35.26,35.28,1166072.0,32.7345,32.7345,32.7159,32.7345,1166072.0
2017-04-19 13:50:00,35.28,35.29,35.25,35.26,830936.0,32.7345,32.7438,32.7067,32.7159,830936.0
2017-04-19 14:00:00,35.26,35.27,35.24,35.25,1271984.0,32.7159,32.7252,32.6974,32.7067,1271984.0
2017-04-19 14:10:00,35.25,35.26,35.17,35.19,2134308.0,32.7067,32.7159,32.6324,32.651,2134308.0
2017-04-19 14:20:00,35.19,35.24,35.17,35.23,1248492.0,32.651,32.6974,32.6324,32.6881,1248492.0
2017-04-19 14:30:00,35.23,35.25,35.22,35.24,1034548.0,32.6881,32.7067,32.6788,32.6974,1034548.0
2017-04-19 14:40:00,35.24,35.24,35.19,35.21,762856.0,32.6974,32.6974,32.651,32.6695,762856.0
2017-04-19 14:50:00,35.2,35.21,35.17,35.18,1213840.0,32.6603,32.6695,32.6324,32.6417,1213840.0
2017-04-19 15:00:00,35.18,35.21,35.16,35.2,1219316.0,32.6417,32.6695,32.6231,32.6603,1219316.0
2017-04-19 15:10:00,35.2,35.21,35.18,35.2,1044420.0,32.6603,32.6695,32.6417,32.6603,1044420.0
2017-04-19 15:20:00,35.2,35.2,35.13,35.14,1458480.0,32.6603,32.6603,32.5953,32.6046,1458480.0
2017-04-19 15:30:00,35.14,35.17,35.12,35.15,2008216.0,32.6046,32.6324,32.586,32.6139,2008216.0
2017-04-19 15:40:00,35.15,35.16,35.12,35.12,2329376.0,32.6139,32.6231,32.586,32.586,2329376.0
2017-04-19 15:50:00,35.12,35.2,35.11,35.17,4902716.0,32.586,32.6603,32.5768,32.6324,4902716.0
2017-04-20 09:30:00,35.3,35.45,35.29,35.42,6065404.0,32.753,32.8922,32.7438,32.8644,6065404.0
2017-04-20 09:40:00,35.42,35.44,35.37,35.39,3833872.0,32.8644,32.8829,32.818,32.8366,3833872.0
2017-04-20 09:50:00,35.39,35.45,35.38,35.41,2377320.0,32.8366,32.8922,32.8273,32.8551,2377320.0
2017-04-20 10:00:00,35.41,35.47,35.41,35.46,1961580.0,32.8551,32.9108,32.8551,32.9015,1961580.0
2017-04-20 10:10:00,35.45,35.48,35.42,35.43,2307468.0,32.8922,32.9201,32.8644,32.8737,2307468.0
2017-04-20 10:20:00,35.43,35.45,35.41,35.45,1499692.0,32.8737,32.8922,32.8551,32.8922,1499692.0
2017-04-20 10:30:00,35.45,35.45,35.39,35.43,1932720.0,32.8922,32.8922,32.8366,32.8737,1932720.0
2017-04-20 10:40:00,35.43,35.44,35.41,35.44,1049140.0,32.8737,32.8829,32.8551,32.8829,1049140.0
2017-04-20 10:50:00,35.44,35.47,35.44,35.45,1521036.0,32.8829,32.9108,32.8829,32.8922,1521036.0
2017-04-20 11:00:00,35.46,35.47,35.45,35.47,1226568.0,32.9015,32.9108,32.8922,32.9108,1226568.0
2017-04-20 11:10:00,35.47,35.48,35.43,35.46,1366748.0,32.9108,32.9201,32.8737,32.9015,1366748.0
2017-04-20 11:20:00,35.47,35.5,35.46,35.49,1844540.0,32.9108,32.9386,32.9015,32.9293,1844540.0
2017-04-20 11:30:00,35.49,35.5,35.47,35.49,1314184.0,32.9293,32.9386,32.9108,32.9293,1314184.0
2017-04-20 11:40:00,35.49,35.56,35.49,35.54,2627764.0,32.9293,32.9943,32.9293,32.9757,2627764.0
2017-04-20 11:50:00,35.55,35.58,35.54,35.58,1910776.0,32.985,33.0128,32.9757,33.0128,1910776.0
2017-04-20 12:00:00,35.58,35.66,35.57,35.66,2723420.0,33.0128,33.0871,33.0036,33.0871,2723420.0
2017-04-20 12:10:00,35.66,35.68,35.63,35.65,2216508.0,33.0871,33.1056,33.0592,33.0778,2216508.0
2017-04-20 12:20:00,35.65,35.69,35.65,35.67,1558544.0,33.0778,33.1149,33.0778,33.0964,1558544.0
2017-04-20 12:30:00,35.68,35.7,35.66,35.68,1691244.0,33.1056,33.1242,33.0871,33.1056,1691244.0
2017-04-20 12:40:00,35.68,35.7,35.66,35.69,1386824.0,33.1056,33.1242,33.0871,33.1149,1386824.0
2017-04-20 12:50:00,35.69,35.73,35.68,35.69,2271080.0,33.1149,33.152,33.1056,33.1149,2271080.0
2017-04-20 13:00:00,35.7,35.73,35.67,35.68,1668556.0,33.1242,33.152,33.0964,33.1056,1668556.0
2017-04-20 13:10:00,35.68,35.69,35.62,35.63,1648656.0,33.1056,33.1149,33.05,33.0592,1648656.0
2017-04-20 13:20:00,35.63,35.68,35.63,35.67,1494908.0,33.0592,33.1056,33.0592,33.0964,1494908.0
2017-04-20 13:30:00,35.67,35.7,35.65,35.7,1017788.0,33.0964,33.1242,33.0778,33.1242,1017788.0
2017-04-20 13:40:00,35.7,35.72,35.69,35.71,1334304.0,33.1242,33.1427,33.1149,33.1335,1334304.0
2017-04-20 13:50:00,35.71,35.73,35.68,35.71,1468504.0,33.1335,33.152,33.1056,33.1335,1468504.0
2017-04-20 14:00:00,35.71,35.73,35.69,35.69,1277188.0,33.1335,33.152,33.1149,33.1149,1277188.0
2017-04-20 14:10:00,35.69,35.71,35.68,35.71,1080652.0,33.1149,33.1335,33.1056,33.1335,1080652.0
2017-04-20 14:20:00,35.71,35.71,35.67,35.67,1521364.0,33.1335,33.1335,33.0964,33.0964,1521364.0
2017-04-20 14:30:00,35.67,35.7,35.66,35.68,1255988.0,33.0964,33.1242,33.0871,33.1056,1255988.0
2017-04-20 14:40:00,35.68,35.7,35.66,35.69,1035784.0,33.1056,33.1242,33.0871,33.1149,1035784.0
2017-04-20 14:50:00,35.69,35.71,35.68,35.7,1173984.0,33.1149,33.1335,33.1056,33.1242,1173984.0
2017-04-20 15:00:00,35.7,35.7,35.66,35.69,1121856.0,33.1242,33.1242,33.0871,33.1149,1121856.0
2017-04-20 15:10:00,35.69,35.69,35.67,35.67,1220372.0,33.1149,33.1149,33.0964,33.0964,1220372.0
2017-04-20 15:20:00,35.67,35.69,35.66,35.69,1681788.0,33.0964,33.1149,33.0871,33.1149,1681788.0
2017-04-20 15:30:00,35.69,35.72,35.68,35.71,1914564.0,33.1149,33.1427,33.1056,33.1335,1914564.0
2017-04-20 15:40:00,35.71,35.72,35.69,35.69,2537064.0,33.1335,33.1427,33.1149,33.1149,2537064.0
2017-04-20 15:50:00,35.69,35.71,35.6,35.61,7450096.0,33.1149,33.1335,33.0314,33.0407,7450096.0
2017-04-21 09:30:00,35.61,35.64,35.55,35.62,8451824.0,33.0407,33.0685,32.985,33.05,8451824.0
2017-04-21 09:40:00,35.63,35.67,35.61,35.63,3301168.0,33.0592,33.0964,33.0407,33.0592,3301168.0
2017-04-21 09:50:00,35.63,35.64,35.53,35.54,2867460.0,33.0592,33.0685,32.9665,32.9757,2867460.0
2017-04-21 10:00:00,35.54,35.6,35.54,35.6,1803684.0,32.9757,33.0314,32.9757,33.0314,1803684.0
2017-04-21 10:10:00,35.6,35.63,35.54,35.61,1417600.0,33.0314,33.0592,32.9757,33.0407,1417600.0
2017-04-21 10:20:00,35.61,35.63,35.58,35.6,1163148.0,33.0407,33.0592,33.0128,33.0314,1163148.0
2017-04-21 10:30:00,35.6,35.62,35.57,35.59,1219292.0,33.0314,33.05,33.0036,33.0221,1219292.0
2017-04-21 10:40:00,35.58,35.62,35.58,35.59,976540.0,33.0128,33.05,33.0128,33.0221,976540.0
2017-04-21 10:50:00,35.59,35.61,35.57,35.59,933464.0,33.0221,33.0407,33.0036,33.0221,933464.0
2017-04-21 11:00:00,35.59,35.59,35.55,35.55,1263984.0,33.0221,33.0221,32.985,32.985,1263984.0
2017-04-21 11:10:00,35.55,35.6,35.53,35.6,1580804.0,32.985,33.0314,32.9665,33.0314,1580804.0
2017-04-21 11:20:00,35.6,35.63,35.59,35.6,1137884.0,33.0314,33.0592,33.0221,33.0314,1137884.0
2017-04-21 11:30:00,35.6,35.64,35.6,35.63,1197656.0,33.0314,33.0685,33.0314,33.0592,1197656.0
2017-04-21 11:40:00,35.63,35.65,35.62,35.63,745176.0,33.0592,33.0778,33.05,33.0592,745176.0
2017-04-21 11:50:00,35.63,35.63,35.6,35.61,801700.0,33.0592,33.0592,33.0314,33.0407,801700.0
2017-04-21 12:00:00,35.61,35.61,35.59,35.6,714856.0,33.0407,33.0407,33.0221,33.0314,714856.0
2017-04-21 12:10:00,35.6,35.61,35.55,35.58,1100644.0,33.0314,33.0407,32.985,33.0128,1100644.0
2017-04-21 12:20:00,35.58,35.59,35.57,35.57,550712.0,33.0128,33.0221,33.0036,33.0036,550712.0
2017-04-21 12:30:00,35.57,35.61,35.56,35.59,832084.0,33.0036,33.0407,32.9943,33.0221,832084.0
2017-04-21 12:40:00,35.59,35.61,35.57,35.6,614096.0,33.0221,33.0407,33.0036,33.0314,614096.0
2017-04-21 12:50:00,35.59,35.61,35.59,35.59,512000.0,33.0221,33.0407,33.0221,33.0221,512000.0
2017-04-21 13:00:00,35.59,35.61,35.58,35.6,704428.0,33.0221,33.0407,33.0128,33.0314,704428.0
2017-04-21 13:10:00,35.6,35.6,35.51,35.52,2340464.0,33.0314,33.0314,32.9479,32.9572,2340464.0
2017-04-21 13:20:00,35.52,35.56,35.52,35.56,756536.0,32.9572,32.9943,32.9572,32.9943,756536.0
2017-04-21 13:30:00,35.56,35.56,35.51,35.52,550208.0,32.9943,32.9943,32.9479,32.9572,550208.0
2017-04-21 13:40:00,35.52,35.54,35.51,35.51,828744.0,32.9572,32.9757,32.9479,32.9479,828744.0
2017-04-21 13:50:00,35.51,35.54,35.51,35.53,1249448.0,32.9479,32.9757,32.9479,32.9665,1249448.0
2017-04-21 14:00:00,35.53,35.54,35.51,35.51,805592.0,32.9665,32.9757,32.9479,32.9479,805592.0
2017-04-21 14:10:00,35.51,35.53,35.48,35.49,1333580.0,32.9479,32.9665,32.9201,32.9293,1333580.0
2017-04-21 14:20:00,35.49,35.53,35.49,35.52,1016460.0,32.9293,32.9665,32.9293,32.9572,1016460.0
2017-04-21 14:30:00,35.52,35.52,35.49,35.52,647908.0,32.9572,32.9572,32.9293,32.9572,647908.0
2017-04-21 14:40:00,35.52,35.53,35.49,35.49,713552.0,32.9572,32.9665,32.9293,32.9293,713552.0
2017-04-21 14:50:00,35.49,35.51,35.48,35.51,871140.0,32.9293,32.9479,32.9201,32.9479,871140.0
2017-04-21 15:00:00,35.51,35.52,35.47,35.49,900872.0,32.9479,32.9572,32.9108,32.9293,900872.0
2017-04-21 15:10:00,35.49,35.5,35.46,35.48,1200812.0,32.9293,32.9386,32.9015,32.9201,1200812.0
2017-04-21 15:20:00,35.48,35.51,35.47,35.5,911448.0,32.9201,32.9479,32.9108,32.9386,911448.0
2017-04-21 15:30:00,35.5,35.52,35.48,35.51,1288148.0,32.9386,32.9572,32.9201,32.9479,1288148.0
2017-04-21 15:40:00,35.51,35.55,35.5,35.55,2067736.0,32.9479,32.985,32.9386,32.985,2067736.0
2017-04-21 15:50:00,35.55,35.58,35.53,35.57,4738528.0,32.985,33.0128,32.9665,33.0036,4738528.0
2017-04-24 09:30:00,35.88,35.92,35.8,35.88,5810864.0,33.2912,33.3283,33.217,33.2912,5810864.0
2017-04-24 09:40:00,35.88,35.99,35.88,35.98,4088116.0,33.2912,33.3933,33.2912,33.384,4088116.0
2017-04-24 09:50:00,35.98,35.99,35.94,35.96,2822168.0,33.384,33.3933,33.3469,33.3654,2822168.0
2017-04-24 10:00:00,35.96,35.98,35.92,35.93,2556360.0,33.3654,33.384,33.3283,33.3376,2556360.0
2017-04-24 10:10:00,35.92,35.95,35.9,35.94,1789484.0,33.3283,33.3561,33.3098,33.3469,1789484.0
2017-04-24 10:20:00,35.94,35.97,35.93,35.95,1516744.0,33.3469,33.3747,33.3376,33.3561,1516744.0
2017-04-24 10:30:00,35.95,35.96,35.88,35.9,1330452.0,33.3561,33.3654,33.2912,33.3098,1330452.0
2017-04-24 10:40:00,35.89,35.9,35.88,35.89,998012.0,33.3005,33.3098,33.2912,33.3005,998012.0
2017-04-24 10:50:00,35.89,35.92,35.89,35.9,930356.0,33.3005,33.3283,33.3005,33.3098,930356.0
2017-04-24 11:00:00,35.9,35.91,35.88,35.91,955240.0,33.3098,33.319,33.2912,33.319,955240.0
2017-04-24 11:10:00,35.91,35.92,35.86,35.88,1449068.0,33.319,33.3283,33.2726,33.2912,1449068.0
2017-04-24 11:20:00,35.88,35.89,35.86,35.88,917604.0,33.2912,33.3005,33.2726,33.2912,917604.0
2017-04-24 11:30:00,35.88,35.89,35.86,35.89,1026796.0,33.2912,33.3005,33.2726,33.3005,1026796.0
2017-04-24 11:40:00,35.89,35.92,35.87,35.92,898008.0,33.3005,33.3283,33.2819,33.3283,898008.0
2017-04-24 11:50:00,35.92,35.93,35.89,35.9,949404.0,33.3283,33.3376,33.3005,33.3098,949404.0
2017-04-24 12:00:00,35.9,35.94,35.9,35.94,913704.0,33.3098,33.3469,33.3098,33.3469,913704.0
2017-04-24 12:10:00,35.94,35.96,35.93,35.95,934936.0,33.3469,33.3654,33.3376,33.3561,934936.0
2017-04-24 12:20:00,35.95,35.95,35.92,35.93,807780.0,33.3561,33.3561,33.3283,33.3376,807780.0
2017-04-24 12:30:00,35.93,35.95,35.93,35.94,713880.0,33.3376,33.3561,33.3376,33.3469,713880.0
2017-04-24 12:40:00,35.95,35.96,35.93,35.94,491848.0,33.3561,33.3654,33.3376,33.3469,491848.0
2017-04-24 12:50:00,35.94,35.95,35.93,35.95,649900.0,33.3469,33.3561,33.3376,33.3561,649900.0
2017-04-24 13:00:00,35.95,35.95,35.93,35.94,1031664.0,33.3561,33.3561,33.3376,33.3469,1031664.0
2017-04-24 13:10:00,35.94,35.95,35.93,35.95,965988.0,33.3469,33.3561,33.3376,33.3561,965988.0
2017-04-24 13:20:00,35.95,35.96,35.94,35.95,671728.0,33.3561,33.3654,33.3469,33.3561,671728.0
2017-04-24 13:30:00,35.95,35.95,35.94,35.95,579772.0,33.3561,33.3561,33.3469,33.3561,579772.0
2017-04-24 13:40:00,35.95,35.96,35.94,35.95,619768.0,33.3561,33.3654,33.3469,33.3561,619768.0
2017-04-24 13:50:00,35.95,35.96,35.94,35.96,762728.0,33.3561,33.3654,33.3469,33.3654,762728.0
2017-04-24 14:00:00,35.96,35.96,35.92,35.94,1009972.0,33.3654,33.3654,33.3283,33.3469,1009972.0
2017-04-24 14:10:00,35.94,35.97,35.93,35.96,1345108.0,33.3469,33.3747,33.3376,33.3654,1345108.0
2017-04-24 14:20:00,35.96,35.97,35.95,35.96,887480.0,33.3654,33.3747,33.3561,33.3654,887480.0
2017-04-24 14:30:00,35.96,35.97,35.94,35.95,862332.0,33.3654,33.3747,33.3469,33.3561,862332.0
2017-04-24 14:40:00,35.95,35.96,35.94,35.94,680900.0,33.3561,33.3654,33.3469,33.3469,680900.0
2017-04-24 14:50:00,35.94,35.95,35.93,35.95,704884.0,33.3469,33.3561,33.3376,33.3561,704884.0
2017-04-24 15:00:00,35.95,35.97,35.94,35.94,1435416.0,33.3561,33.3747,33.3469,33.3469,1435416.0
2017-04-24 15:10:00,35.94,35.96,35.94,35.94,981656.0,33.3469,33.3654,33.3469,33.3469,981656.0
2017-04-24 15:20:00,35.94,35.95,35.92,35.92,1746268.0,33.3469,33.3561,33.3283,33.3283,1746268.0
2017-04-24 15:30:00,35.92,35.95,35.92,35.94,1430224.0,33.3283,33.3561,33.3283,33.3469,1430224.0
2017-04-24 15:40:00,35.94,35.95,35.92,35.93,1480168.0,33.3469,33.3561,33.3283,33.3376,1480168.0
2017-04-24 15:50:00,35.92,35.93,35.88,35.91,4303216.0,33.3283,33.3376,33.2912,33.319,4303216.0
2017-04-25 09:30:00,35.99,36.08,35.97,36.05,5416716.0,33.3933,33.4768,33.3747,33.4489,5416716.0
2017-04-25 09:40:00,36.05,36.12,36.03,36.1,2973796.0,33.4489,33.5139,33.4304,33.4953,2973796.0
2017-04-25 09:50:00,36.1,36.11,36.02,36.04,2409428.0,33.4953,33.5046,33.4211,33.4397,2409428.0
2017-04-25 10:00:00,36.04,36.1,36.04,36.1,2260096.0,33.4397,33.4953,33.4397,33.4953,2260096.0
2017-04-25 10:10:00,36.1,36.1,36.02,36.06,2193772.0,33.4953,33.4953,33.4211,33.4582,2193772.0
2017-04-25 10:20:00,36.06,36.07,36.04,36.06,1245360.0,33.4582,33.4675,33.4397,33.4582,1245360.0
2017-04-25 10:30:00,36.06,36.11,36.06,36.1,1470080.0,33.4582,33.5046,33.4582,33.4953,1470080.0
2017-04-25 10:40:00,36.1,36.11,36.08,36.1,1196256.0,33.4953,33.5046,33.4768,33.4953,1196256.0
2017-04-25 10:50:00,36.1,36.12,36.08,36.1,1419652.0,33.4953,33.5139,33.4768,33.4953,1419652.0
2017-04-25 11:00:00,36.1,36.14,36.09,36.13,1712948.0,33.4953,33.5324,33.486,33.5232,1712948.0
2017-04-25 11:10:00,36.14,36.18,36.13,36.17,1718272.0,33.5324,33.5696,33.5232,33.5603,1718272.0
2017-04-25 11:20:00,36.17,36.17,36.12,36.12,1190164.0,33.5603,33.5603,33.5139,33.5139,1190164.0
2017-04-25 11:30:00,36.12,36.17,36.11,36.17,1344000.0,33.5139,33.5603,33.5046,33.5603,1344000.0
2017-04-25 11:40:00,36.17,36.17,36.14,36.16,989816.0,33.5603,33.5603,33.5324,33.551,989816.0
2017-04-25 11:50:00,36.17,36.18,36.14,36.14,910728.0,33.5603,33.5696,33.5324,33.5324,910728.0
2017-04-25 12:00:00,36.15,36.17,36.14,36.16,615720.0,33.5417,33.5603,33.5324,33.551,615720.0
2017-04-25 12:10:00,36.16,36.17,36.15,36.17,773040.0,33.551,33.5603,33.5417,33.5603,773040.0
2017-04-25 12:20:00,36.17,36.17,36.14,36.16,889868.0,33.5603,33.5603,33.5324,33.551,889868.0
2017-04-25 12:30:00,36.15,36.16,36.12,36.14,1014884.0,33.5417,33.551,33.5139,33.5324,1014884.0
2017-04-25 12:40:00,36.14,36.14,36.11,36.12,831592.0,33.5324,33.5324,33.5046,33.5139,831592.0
2017-04-25 12:50:00,36.12,36.13,36.11,36.11,572816.0,33.5139,33.5232,33.5046,33.5046,572816.0
2017-04-25 13:00:00,36.11,36.14,36.11,36.14,1062896.0,33.5046,33.5324,33.5046,33.5324,1062896.0
2017-04-25 13:10:00,36.13,36.17,36.13,36.17,1032556.0,33.5232,33.5603,33.5232,33.5603,1032556.0
2017-04-25 13:20:00,36.16,36.17,36.15,36.16,641364.0,33.551,33.5603,33.5417,33.551,641364.0
2017-04-25 13:30:00,36.16,36.16,36.15,36.16,905532.0,33.551,33.551,33.5417,33.551,905532.0
2017-04-25 13:40:00,36.16,36.19,36.16,36.18,1216228.0,33.551,33.5788,33.551,33.5696,1216228.0
2017-04-25 13:50:00,36.18,36.19,36.17,36.18,781328.0,33.5696,33.5788,33.5603,33.5696,781328.0
2017-04-25 14:00:00,36.18,36.2,36.17,36.2,1408608.0,33.5696,33.5881,33.5603,33.5881,1408608.0
2017-04-25 14:10:00,36.2,36.21,36.19,36.2,1123424.0,33.5881,33.5974,33.5788,33.5881,1123424.0
2017-04-25 14:20:00,36.2,36.2,36.18,36.18,779740.0,33.5881,33.5881,33.5696,33.5696,779740.0
2017-04-25 14:30:00,36.18,36.2,36.17,36.2,1056016.0,33.5696,33.5881,33.5603,33.5881,1056016.0
2017-04-25 14:40:00,36.19,36.2,36.17,36.18,1576916.0,33.5788,33.5881,33.5603,33.5696,1576916.0
2017-04-25 14:50:00,36.18,36.18,36.16,36.16,1069740.0,33.5696,33.5696,33.551,33.551,1069740.0
2017-04-25 15:00:00,36.16,36.21,36.16,36.21,1589452.0,33.551,33.5974,33.551,33.5974,1589452.0
2017-04-25 15:10:00,36.21,36.22,36.2,36.22,1284752.0,33.5974,33.6067,33.5881,33.6067,1284752.0
2017-04-25 15:20:00,36.22,36.23,36.2,36.2,1673444.0,33.6067,33.6159,33.5881,33.5881,1673444.0
2017-04-25 15:30:00,36.2,36.21,36.17,36.18,1805996.0,33.5881,33.5974,33.5603,33.5696,1805996.0
2017-04-25 15:40:00,36.19,36.21,36.18,36.19,2026028.0,33.5788,33.5974,33.5696,33.5788,2026028.0
2017-04-25 15:50:00,36.19,36.19,36.13,36.13,4769188.0,33.5788,33.5788,33.5232,33.5232,4769188.0
2017-04-26 09:30:00,36.12,36.14,36.02,36.12,5203144.0,33.5139,33.5324,33.4211,33.5139,5203144.0
2017-04-26 09:40:00,36.12,36.15,36.1,36.12,2736300.0,33.5139,33.5417,33.4953,33.5139,2736300.0
2017-04-26 09:50:00,36.13,36.13,36.08,36.1,1847584.0,33.5232,33.5232,33.4768,33.4953,1847584.0
2017-04-26 10:00:00,36.1,36.11,36.03,36.05,2322792.0,33.4953,33.5046,33.4304,33.4489,2322792.0
2017-04-26 10:10:00,36.05,36.06,35.95,35.99,3115520.0,33.4489,33.4582,33.3561,33.3933,3115520.0
2017-04-26 10:20:00,36.0,36.0,35.98,36.0,1600416.0,33.4025,33.4025,33.384,33.4025,1600416.0
2017-04-26 10:30:00,36.0,36.02,35.97,36.02,1950104.0,33.4025,33.4211,33.3747,33.4211,1950104.0
2017-04-26 10:40:00,36.02,36.02,35.98,36.01,1497532.0,33.4211,33.4211,33.384,33.4118,1497532.0
2017-04-26 10:50:00,36.01,36.05,35.99,36.02,1791148.0,33.4118,33.4489,33.3933,33.4211,1791148.0
2017-04-26 11:00:00,36.02,36.04,35.99,36.0,1006908.0,33.4211,33.4397,33.3933,33.4025,1006908.0
2017-04-26 11:10:00,36.0,36.01,35.96,35.99,1164460.0,33.4025,33.4118,33.3654,33.3933,1164460.0
2017-04-26 11:20:00,35.99,36.05,35.98,36.04,1504300.0,33.3933,33.4489,33.384,33.4397,1504300.0
2017-04-26 11:30:00,36.04,36.07,36.04,36.07,1240168.0,33.4397,33.4675,33.4397,33.4675,1240168.0
2017-04-26 11:40:00,36.07,36.08,35.98,35.99,1463832.0,33.4675,33.4768,33.384,33.3933,1463832.0
2017-04-26 11:50:00,35.99,36.05,35.99,36.01,1173880.0,33.3933,33.4489,33.3933,33.4118,1173880.0
2017-04-26 12:00:00,36.01,36.04,35.99,36.02,673280.0,33.4118,33.4397,33.3933,33.4211,673280.0
2017-04-26 12:10:00,36.02,36.07,36.02,36.06,800660.0,33.4211,33.4675,33.4211,33.4582,800660.0
2017-04-26 12:20:00,36.06,36.07,36.02,36.02,533052.0,33.4582,33.4675,33.4211,33.4211,533052.0
2017-04-26 12:30:00,36.02,36.04,36.01,36.03,538356.0,33.4211,33.4397,33.4118,33.4304,538356.0
2017-04-26 12:40:00,36.03,36.05,35.98,35.99,846188.0,33.4304,33.4489,33.384,33.3933,846188.0
2017-04-26 12:50:00,35.99,36.04,35.99,36.03,878080.0,33.3933,33.4397,33.3933,33.4304,878080.0
2017-04-26 13:00:00,36.03,36.04,36.01,36.02,560204.0,33.4304,33.4397,33.4118,33.4211,560204.0
2017-04-26 13:10:00,36.02,36.04,36.0,36.02,740576.0,33.4211,33.4397,33.4025,33.4211,740576.0
2017-04-26 13:20:00,36.02,36.05,36.02,36.04,932592.0,33.4211,33.4489,33.4211,33.4397,932592.0
2017-04-26 13:30:00,36.04,36.09,36.02,36.08,1131820.0,33.4397,33.486,33.4211,33.4768,1131820.0
2017-04-26 13:40:00,36.07,36.15,36.0,36.04,4389936.0,33.4675,33.5417,33.4025,33.4397,4389936.0
2017-04-26 13:50:00,36.05,36.08,36.02,36.02,1457156.0,33.4489,33.4768,33.4211,33.4211,1457156.0
2017-04-26 14:00:00,36.02,36.05,36.0,36.05,1286352.0,33.4211,33.4489,33.4025,33.4489,1286352.0
2017-04-26 14:10:00,36.05,36.09,36.01,36.01,1270192.0,33.4489,33.486,33.4118,33.4118,1270192.0
2017-04-26 14:20:00,36.01,36.05,36.0,36.01,1504416.0,33.4118,33.4489,33.4025,33.4118,1504416.0
2017-04-26 14:30:00,36.01,36.04,36.0,36.02,895704.0,33.4118,33.4397,33.4025,33.4211,895704.0
2017-04-26 14:40:00,36.02,36.03,35.99,36.01,1163640.0,33.4211,33.4304,33.3933,33.4118,1163640.0
2017-04-26 14:50:00,36.01,36.02,35.98,35.98,1166004.0,33.4118,33.4211,33.384,33.384,1166004.0
2017-04-26 15:00:00,35.98,36.02,35.97,36.02,1204784.0,33.384,33.4211,33.3747,33.4211,1204784.0
2017-04-26 15:10:00,36.02,36.03,35.99,36.0,1246464.0,33.4211,33.4304,33.3933,33.4025,1246464.0
2017-04-26 15:20:00,36.0,36.02,35.98,35.99,1223724.0,33.4025,33.4211,33.384,33.3933,1223724.0
2017-04-26 15:30:00,35.99,35.99,35.88,35.88,2896004.0,33.3933,33.3933,33.2912,33.2912,2896004.0
2017-04-26 15:40:00,35.88,35.95,35.88,35.9,2793604.0,33.2912,33.3561,33.2912,33.3098,2793604.0
2017-04-26 15:50:00,35.9,35.94,35.84,35.92,5675916.0,33.3098,33.3469,33.2541,33.3283,5675916.0
2017-04-27 09:30:00,35.98,36.04,35.92,35.92,3906068.0,33.384,33.4397,33.3283,33.3283,3906068.0
2017-04-27 09:40:00,35.92,35.98,35.89,35.93,2529320.0,33.3283,33.384,33.3005,33.3376,2529320.0
2017-04-27 09:50:00,35.93,35.93,35.86,35.9,2204240.0,33.3376,33.3376,33.2726,33.3098,2204240.0
2017-04-27 10:00:00,35.9,35.94,35.88,35.9,1568560.0,33.3098,33.3469,33.2912,33.3098,1568560.0
2017-04-27 10:10:00,35.9,35.92,35.89,35.91,1345156.0,33.3098,33.3283,33.3005,33.319,1345156.0
2017-04-27 10:20:00,35.9,35.91,35.83,35.84,1407100.0,33.3098,33.319,33.2448,33.2541,1407100.0
2017-04-27 10:30:00,35.84,35.91,35.83,35.9,1138100.0,33.2541,33.319,33.2448,33.3098,1138100.0
2017-04-27 10:40:00,35.9,35.9,35.83,35.84,1124492.0,33.3098,33.3098,33.2448,33.2541,1124492.0
2017-04-27 10:50:00,35.84,35.87,35.83,35.85,1210000.0,33.2541,33.2819,33.2448,33.2634,1210000.0
2017-04-27 11:00:00,35.85,35.88,35.84,35.85,1266020.0,33.2634,33.2912,33.2541,33.2634,1266020.0
2017-04-27 11:10:00,35.85,35.9,35.85,35.88,1048152.0,33.2634,33.3098,33.2634,33.2912,1048152.0
2017-04-27 11:20:00,35.88,35.88,35.85,35.85,682388.0,33.2912,33.2912,33.2634,33.2634,682388.0
2017-04-27 11:30:00,35.85,35.89,35.85,35.87,728424.0,33.2634,33.3005,33.2634,33.2819,728424.0
2017-04-27 11:40:00,35.87,35.91,35.86,35.88,775360.0,33.2819,33.319,33.2726,33.2912,775360.0
2017-04-27 11:50:00,35.88,35.91,35.87,35.91,905608.0,33.2912,33.319,33.2819,33.319,905608.0
2017-04-27 12:00:00,35.91,35.92,35.89,35.91,682924.0,33.319,33.3283,33.3005,33.319,682924.0
2017-04-27 12:10:00,35.92,35.93,35.91,35.91,559392.0,33.3283,33.3376,33.319,33.319,559392.0
2017-04-27 12:20:00,35.91,35.92,35.9,35.92,558416.0,33.319,33.3283,33.3098,33.3283,558416.0
2017-04-27 12:30:00,35.92,35.92,35.9,35.91,689356.0,33.3283,33.3283,33.3098,33.319,689356.0
2017-04-27 12:40:00,35.92,35.94,35.91,35.94,676124.0,33.3283,33.3469,33.319,33.3469,676124.0
2017-04-27 12:50:00,35.94,35.97,35.94,35.97,826664.0,33.3469,33.3747,33.3469,33.3747,826664.0
2017-04-27 13:00:00,35.97,35.98,35.96,35.96,564844.0,33.3747,33.384,33.3654,33.3654,564844.0
2017-04-27 13:10:00,35.97,35.97,35.94,35.94,545128.0,33.3747,33.3747,33.3469,33.3469,545128.0
2017-04-27 13:20:00,35.95,35.97,35.94,35.95,640956.0,33.3561,33.3747,33.3469,33.3561,640956.0
2017-04-27 13:30:00,35.95,35.96,35.93,35.94,408992.0,33.3561,33.3654,33.3376,33.3469,408992.0
2017-04-27 13:40:00,35.94,35.95,35.94,35.94,381208.0,33.3469,33.3561,33.3469,33.3469,381208.0
2017-04-27 13:50:00,35.94,35.96,35.94,35.96,382700.0,33.3469,33.3654,33.3469,33.3654,382700.0
2017-04-27 14:00:00,35.95,35.96,35.94,35.95,459020.0,33.3561,33.3654,33.3469,33.3561,459020.0
2017-04-27 14:10:00,35.95,35.95,35.94,35.95,698248.0,33.3561,33.3561,33.3469,33.3561,698248.0
2017-04-27 14:20:00,35.95,35.95,35.9,35.92,806892.0,33.3561,33.3561,33.3098,33.3283,806892.0
2017-04-27 14:30:00,35.92,35.95,35.91,35.95,560028.0,33.3283,33.3561,33.319,33.3561,560028.0
2017-04-27 14:40:00,35.95,35.95,35.94,35.94,474532.0,33.3561,33.3561,33.3469,33.3469,474532.0
2017-04-27 14:50:00,35.94,35.95,35.92,35.94,513848.0,33.3469,33.3561,33.3283,33.3469,513848.0
2017-04-27 15:00:00,35.94,35.94,35.88,35.9,1259688.0,33.3469,33.3469,33.2912,33.3098,1259688.0
2017-04-27 15:10:00,35.9,35.93,35.89,35.92,726560.0,33.3098,33.3376,33.3005,33.3283,726560.0
2017-04-27 15:20:00,35.92,35.95,35.91,35.95,747392.0,33.3283,33.3561,33.319,33.3561,747392.0
2017-04-27 15:30:00,35.95,35.97,35.92,35.94,1559668.0,33.3561,33.3747,33.3283,33.3469,1559668.0
2017-04-27 15:40:00,35.94,35.97,35.93,35.94,1440952.0,33.3469,33.3747,33.3376,33.3469,1440952.0
2017-04-27 15:50:00,35.94,35.96,35.87,35.95,4860508.0,33.3469,33.3654,33.2819,33.3561,4860508.0
2017-04-28 09:30:00,36.02,36.02,35.88,35.9,5690280.0,33.4211,33.4211,33.2912,33.3098,5690280.0
2017-04-28 09:40:00,35.9,35.94,35.82,35.82,2873148.0,33.3098,33.3469,33.2355,33.2355,2873148.0
2017-04-28 09:50:00,35.82,35.88,35.82,35.84,2216844.0,33.2355,33.2912,33.2355,33.2541,2216844.0
2017-04-28 10:00:00,35.84,35.89,35.83,35.85,1926304.0,33.2541,33.3005,33.2448,33.2634,1926304.0
2017-04-28 10:10:00,35.85,35.91,35.85,35.89,1723912.0,33.2634,33.319,33.2634,33.3005,1723912.0
2017-04-28 10:20:00,35.89,35.93,35.88,35.92,1073736.0,33.3005,33.3376,33.2912,33.3283,1073736.0
2017-04-28 10:30:00,35.92,35.93,35.88,35.92,857732.0,33.3283,33.3376,33.2912,33.3283,857732.0
2017-04-28 10:40:00,35.92,35.92,35.88,35.88,980480.0,33.3283,33.3283,33.2912,33.2912,980480.0
2017-04-28 10:50:00,35.88,35.96,35.88,35.95,1360144.0,33.2912,33.3654,33.2912,33.3561,1360144.0
2017-04-28 11:00:00,35.96,35.97,35.94,35.95,1162676.0,33.3654,33.3747,33.3469,33.3561,1162676.0
2017-04-28 11:10:00,35.95,35.97,35.91,35.97,1205252.0,33.3561,33.3747,33.319,33.3747,1205252.0
2017-04-28 11:20:00,35.97,35.97,35.92,35.92,1130460.0,33.3747,33.3747,33.3283,33.3283,1130460.0
2017-04-28 11:30:00,35.92,35.95,35.9,35.95,757812.0,33.3283,33.3561,33.3098,33.3561,757812.0
2017-04-28 11:40:00,35.95,35.98,35.95,35.98,1066520.0,33.3561,33.384,33.3561,33.384,1066520.0
2017-04-28 11:50:00,35.99,35.99,35.97,35.99,982936.0,33.3933,33.3933,33.3747,33.3933,982936.0
2017-04-28 12:00:00,35.99,36.04,35.99,36.04,1542524.0,33.3933,33.4397,33.3933,33.4397,1542524.0
2017-04-28 12:10:00,36.04,36.05,36.01,36.02,1176048.0,33.4397,33.4489,33.4118,33.4211,1176048.0
2017-04-28 12:20:00,36.02,36.04,36.02,36.02,771352.0,33.4211,33.4397,33.4211,33.4211,771352.0
2017-04-28 12:30:00,36.02,36.04,36.02,36.02,770076.0,33.4211,33.4397,33.4211,33.4211,770076.0
2017-04-28 12:40:00,36.02,36.06,36.02,36.06,1881724.0,33.4211,33.4582,33.4211,33.4582,1881724.0
2017-04-28 12:50:00,36.06,36.08,36.06,36.07,1076208.0,33.4582,33.4768,33.4582,33.4675,1076208.0
2017-04-28 13:00:00,36.07,36.07,36.02,36.02,867144.0,33.4675,33.4675,33.4211,33.4211,867144.0
2017-04-28 13:10:00,36.02,36.04,35.99,36.01,1124608.0,33.4211,33.4397,33.3933,33.4118,1124608.0
2017-04-28 13:20:00,36.0,36.02,36.0,36.01,699292.0,33.4025,33.4211,33.4025,33.4118,699292.0
2017-04-28 13:30:00,36.01,36.01,35.98,35.99,772604.0,33.4118,33.4118,33.384,33.3933,772604.0
2017-04-28 13:40:00,35.99,36.0,35.98,35.99,705940.0,33.3933,33.4025,33.384,33.3933,705940.0
2017-04-28 13:50:00,35.98,35.99,35.97,35.97,615992.0,33.384,33.3933,33.3747,33.3747,615992.0
2017-04-28 14:00:00,35.98,35.98,35.91,35.92,1446388.0,33.384,33.384,33.319,33.3283,1446388.0
2017-04-28 14:10:00,35.93,35.93,35.89,35.92,1638392.0,33.3376,33.3376,33.3005,33.3283,1638392.0
2017-04-28 14:20:00,35.92,35.95,35.91,35.94,686668.0,33.3283,33.3561,33.319,33.3469,686668.0
2017-04-28 14:30:00,35.94,35.96,35.92,35.92,882052.0,33.3469,33.3654,33.3283,33.3283,882052.0
2017-04-28 14:40:00,35.92,35.94,35.9,35.92,944244.0,33.3283,33.3469,33.3098,33.3283,944244.0
2017-04-28 14:50:00,35.92,35.92,35.9,35.91,1039228.0,33.3283,33.3283,33.3098,33.319,1039228.0
2017-04-28 15:00:00,35.9,35.91,35.88,35.91,1365588.0,33.3098,33.319,33.2912,33.319,1365588.0
2017-04-28 15:10:00,35.91,35.94,35.9,35.94,1126280.0,33.319,33.3469,33.3098,33.3469,1126280.0
2017-04-28 15:20:00,35.94,35.94,35.88,35.88,1759184.0,33.3469,33.3469,33.2912,33.2912,1759184.0
2017-04-28 15:30:00,35.88,35.9,35.86,35.87,2084552.0,33.2912,33.3098,33.2726,33.2819,2084552.0
2017-04-28 15:40:00,35.87,35.89,35.86,35.88,2348344.0,33.2819,33.3005,33.2726,33.2912,2348344.0
2017-04-28 15:50:00,35.88,35.94,35.88,35.91,5660028.0,33.2912,33.3469,33.2912,33.319,5660028.0
2017-05-01 09:30:00,36.27,36.38,36.24,36.34,9507528.0,33.6531,33.7551,33.6252,33.718,9507528.0
2017-05-01 09:40:00,36.34,36.37,36.27,36.37,4627836.0,33.718,33.7458,33.6531,33.7458,4627836.0
2017-05-01 09:50:00,36.37,36.47,36.36,36.45,5432632.0,33.7458,33.8386,33.7366,33.8201,5432632.0
2017-05-01 10:00:00,36.45,36.49,36.43,36.45,3450428.0,33.8201,33.8572,33.8015,33.8201,3450428.0
2017-05-01 10:10:00,36.45,36.47,36.39,36.45,3705392.0,33.8201,33.8386,33.7644,33.8201,3705392.0
2017-05-01 10:20:00,36.45,36.46,36.41,36.42,2026992.0,33.8201,33.8294,33.783,33.7922,2026992.0
2017-05-01 10:30:00,36.43,36.48,36.42,36.47,2232516.0,33.8015,33.8479,33.7922,33.8386,2232516.0
2017-05-01 10:40:00,36.47,36.5,36.45,36.49,2374924.0,33.8386,33.8665,33.8201,33.8572,2374924.0
2017-05-01 10:50:00,36.49,36.53,36.48,36.52,2953988.0,33.8572,33.8943,33.8479,33.885,2953988.0
2017-05-01 11:00:00,36.52,36.58,36.52,36.55,2274540.0,33.885,33.9407,33.885,33.9129,2274540.0
2017-05-01 11:10:00,36.55,36.56,36.53,36.54,1917764.0,33.9129,33.9221,33.8943,33.9036,1917764.0
2017-05-01 11:20:00,36.54,36.56,36.51,36.51,1469700.0,33.9036,33.9221,33.8757,33.8757,1469700.0
2017-05-01 11:30:00,36.52,36.53,36.5,36.52,1751872.0,33.885,33.8943,33.8665,33.885,1751872.0
2017-05-01 11:40:00,36.52,36.54,36.49,36.53,2063368.0,33.885,33.9036,33.8572,33.8943,2063368.0
2017-05-01 11:50:00,36.53,36.58,36.53,36.56,1590584.0,33.8943,33.9407,33.8943,33.9221,1590584.0
2017-05-01 12:00:00,36.56,36.58,36.54,36.57,1471940.0,33.9221,33.9407,33.9036,33.9314,1471940.0
2017-05-01 12:10:00,36.57,36.58,36.52,36.55,1450512.0,33.9314,33.9407,33.885,33.9129,1450512.0
2017-05-01 12:20:00,36.55,36.59,36.51,36.58,1350096.0,33.9129,33.95,33.8757,33.9407,1350096.0
2017-05-01 12:30:00,36.58,36.63,36.58,36.62,1981500.0,33.9407,33.9871,33.9407,33.9778,1981500.0
2017-05-01 12:40:00,36.62,36.67,36.62,36.65,1926316.0,33.9778,34.0242,33.9778,34.0056,1926316.0
2017-05-01 12:50:00,36.65,36.66,36.57,36.64,2145900.0,34.0056,34.0149,33.9314,33.9964,2145900.0
2017-05-01 13:00:00,36.64,36.65,36.62,36.62,1056020.0,33.9964,34.0056,33.9778,33.9778,1056020.0
2017-05-01 13:10:00,36.62,36.68,36.61,36.67,1620156.0,33.9778,34.0335,33.9685,34.0242,1620156.0
2017-05-01 13:20:00,36.67,36.69,36.67,36.68,1604904.0,34.0242,34.0428,34.0242,34.0335,1604904.0
2017-05-01 13:30:00,36.68,36.72,36.68,36.69,2266936.0,34.0335,34.0706,34.0335,34.0428,2266936.0
2017-05-01 13:40:00,36.69,36.71,36.66,36.7,1619596.0,34.0428,34.0613,34.0149,34.052,1619596.0
2017-05-01 13:50:00,36.7,36.74,36.69,36.74,1963904.0,34.052,34.0891,34.0428,34.0891,1963904.0
2017-05-01 14:00:00,36.74,36.75,36.73,36.74,2444252.0,34.0891,34.0984,34.0799,34.0891,2444252.0
2017-05-01 14:10:00,36.74,36.74,36.71,36.72,1934008.0,34.0891,34.0891,34.0613,34.0706,1934008.0
2017-05-01 14:20:00,36.73,36.73,36.68,36.68,1965308.0,34.0799,34.0799,34.0335,34.0335,1965308.0
2017-05-01 14:30:00,36.69,36.72,36.67,36.7,1657060.0,34.0428,34.0706,34.0242,34.052,1657060.0
2017-05-01 14:40:00,36.7,36.7,36.66,36.66,1298928.0,34.052,34.052,34.0149,34.0149,1298928.0
2017-05-01 14:50:00,36.66,36.69,36.64,36.68,1795276.0,34.0149,34.0428,33.9964,34.0335,1795276.0
2017-05-01 15:00:00,36.68,36.7,36.65,36.67,1666992.0,34.0335,34.052,34.0056,34.0242,1666992.0
2017-05-01 15:10:00,36.67,36.71,36.66,36.7,2020572.0,34.0242,34.0613,34.0149,34.052,2020572.0
2017-05-01 15:20:00,36.7,36.73,36.69,36.73,2123628.0,34.052,34.0799,34.0428,34.0799,2123628.0
2017-05-01 15:30:00,36.72,36.75,36.72,36.72,2729496.0,34.0706,34.0984,34.0706,34.0706,2729496.0
2017-05-01 15:40:00,36.72,36.8,36.72,36.8,4489296.0,34.0706,34.1448,34.0706,34.1448,4489296.0
2017-05-01 15:50:00,36.79,36.79,36.63,36.64,10794112.0,34.1355,34.1355,33.9871,33.9964,10794112.0
2017-05-02 09:30:00,36.88,36.92,36.74,36.88,12430660.0,34.219,34.2562,34.0891,34.219,12430660.0
2017-05-02 09:40:00,36.88,36.89,36.82,36.84,4461200.0,34.219,34.2283,34.1634,34.1819,4461200.0
2017-05-02 09:50:00,36.84,36.92,36.82,36.85,4432944.0,34.1819,34.2562,34.1634,34.1912,4432944.0
2017-05-02 10:00:00,36.85,36.9,36.84,36.85,3145344.0,34.1912,34.2376,34.1819,34.1912,3145344.0
2017-05-02 10:10:00,36.85,36.88,36.76,36.84,4273724.0,34.1912,34.219,34.1077,34.1819,4273724.0
2017-05-02 10:20:00,36.84,36.85,36.79,36.82,2981572.0,34.1819,34.1912,34.1355,34.1634,2981572.0
2017-05-02 10:30:00,36.82,36.86,36.81,36.84,2066228.0,34.1634,34.2005,34.1541,34.1819,2066228.0
2017-05-02 10:40:00,36.84,36.92,36.84,36.92,2599040.0,34.1819,34.2562,34.1819,34.2562,2599040.0
2017-05-02 10:50:00,36.92,36.95,36.9,36.92,2714472.0,34.2562,34.284,34.2376,34.2562,2714472.0
2017-05-02 11:00:00,36.91,37.0,36.91,36.99,3877876.0,34.2469,34.3304,34.2469,34.3211,3877876.0
2017-05-02 11:10:00,36.99,37.02,36.93,36.97,3847504.0,34.3211,34.3489,34.2654,34.3026,3847504.0
2017-05-02 11:20:00,36.97,36.99,36.93,36.98,2849800.0,34.3026,34.3211,34.2654,34.3118,2849800.0
2017-05-02 11:30:00,36.98,36.99,36.95,36.96,2074484.0,34.3118,34.3211,34.284,34.2933,2074484.0
2017-05-02 11:40:00,36.96,36.96,36.9,36.91,2854352.0,34.2933,34.2933,34.2376,34.2469,2854352.0
2017-05-02 11:50:00,36.91,36.95,36.89,36.92,2443200.0,34.2469,34.284,34.2283,34.2562,2443200.0
2017-05-02 12:00:00,36.92,36.97,36.91,36.94,2140816.0,34.2562,34.3026,34.2469,34.2747,2140816.0
2017-05-02 12:10:00,36.94,36.96,36.9,36.91,1759724.0,34.2747,34.2933,34.2376,34.2469,1759724.0
2017-05-02 12:20:00,36.91,36.91,36.87,36.88,1999756.0,34.2469,34.2469,34.2098,34.219,1999756.0
2017-05-02 12:30:00,36.88,36.91,36.88,36.88,1437516.0,34.219,34.2469,34.219,34.219,1437516.0
2017-05-02 12:40:00,36.88,36.91,36.87,36.89,1565696.0,34.219,34.2469,34.2098,34.2283,1565696.0
2017-05-02 12:50:00,36.89,36.9,36.84,36.85,1750932.0,34.2283,34.2376,34.1819,34.1912,1750932.0
2017-05-02 13:00:00,36.85,36.87,36.83,36.83,2020780.0,34.1912,34.2098,34.1727,34.1727,2020780.0
2017-05-02 13:10:00,36.83,36.85,36.82,36.85,2054068.0,34.1727,34.1912,34.1634,34.1912,2054068.0
2017-05-02 13:20:00,36.85,36.87,36.76,36.76,2581396.0,34.1912,34.2098,34.1077,34.1077,2581396.0
2017-05-02 13:30:00,36.76,36.8,36.76,36.77,1887904.0,34.1077,34.1448,34.1077,34.117,1887904.0
2017-05-02 13:40:00,36.77,36.79,36.75,36.76,2347372.0,34.117,34.1355,34.0984,34.1077,2347372.0
2017-05-02 13:50:00,36.76,36.77,36.71,36.74,3238716.0,34.1077,34.117,34.0613,34.0891,3238716.0
2017-05-02 14:00:00,36.74,36.77,36.74,36.74,2251336.0,34.0891,34.117,34.0891,34.0891,2251336.0
2017-05-02 14:10:00,36.74,36.85,36.74,36.84,3232888.0,34.0891,34.1912,34.0891,34.1819,3232888.0
2017-05-02 14:20:00,36.84,36.84,36.79,36.82,1696060.0,34.1819,34.1819,34.1355,34.1634,1696060.0
2017-05-02 14:30:00,36.82,36.84,36.81,36.83,1592624.0,34.1634,34.1819,34.1541,34.1727,1592624.0
2017-05-02 14:40:00,36.82,36.85,36.82,36.83,1977676.0,34.1634,34.1912,34.1634,34.1727,1977676.0
2017-05-02 14:50:00,36.83,36.83,36.82,36.82,2665040.0,34.1727,34.1727,34.1634,34.1634,2665040.0
2017-05-02 15:00:00,36.82,36.87,36.81,36.85,2979732.0,34.1634,34.2098,34.1541,34.1912,2979732.0
2017-05-02 15:10:00,36.85,36.88,36.84,36.87,3278464.0,34.1912,34.219,34.1819,34.2098,3278464.0
2017-05-02 15:20:00,36.87,36.91,36.87,36.9,3359700.0,34.2098,34.2469,34.2098,34.2376,3359700.0
2017-05-02 15:30:00,36.9,36.9,36.83,36.84,3951704.0,34.2376,34.2376,34.1727,34.1819,3951704.0
2017-05-02 15:40:00,36.84,36.87,36.83,36.86,4479668.0,34.1819,34.2098,34.1727,34.2005,4479668.0
2017-05-02 15:50:00,36.86,36.9,36.85,36.87,12000400.0,34.2005,34.2376,34.1912,34.2098,12000400.0
2017-05-03 09:30:00,36.4,36.47,36.07,36.07,17564528.0,33.7737,33.8386,33.4675,33.4675,17564528.0
2017-05-03 09:40:00,36.07,36.24,36.07,36.15,9774396.0,33.4675,33.6252,33.4675,33.5417,9774396.0
2017-05-03 09:50:00,36.15,36.32,36.12,36.29,8173088.0,33.5417,33.6995,33.5139,33.6716,8173088.0
2017-05-03 10:00:00,36.29,36.38,36.19,36.34,7379332.0,33.6716,33.7551,33.5788,33.718,7379332.0
2017-05-03 10:10:00,36.34,36.44,36.27,36.44,5634644.0,33.718,33.8108,33.6531,33.8108,5634644.0
2017-05-03 10:20:00,36.44,36.55,36.42,36.54,7095812.0,33.8108,33.9129,33.7922,33.9036,7095812.0
2017-05-03 10:30:00,36.54,36.61,36.52,36.6,5338916.0,33.9036,33.9685,33.885,33.9592,5338916.0
2017-05-03 10:40:00,36.6,36.63,36.51,36.55,3748672.0,33.9592,33.9871,33.8757,33.9129,3748672.0
2017-05-03 10:50:00,36.55,36.55,36.45,36.49,3269344.0,33.9129,33.9129,33.8201,33.8572,3269344.0
2017-05-03 11:00:00,36.49,36.5,36.44,36.5,2480396.0,33.8572,33.8665,33.8108,33.8665,2480396.0
2017-05-03 11:10:00,36.5,36.5,36.44,36.47,1740460.0,33.8665,33.8665,33.8108,33.8386,1740460.0
2017-05-03 11:20:00,36.47,36.57,36.47,36.56,2495844.0,33.8386,33.9314,33.8386,33.9221,2495844.0
2017-05-03 11:30:00,36.56,36.59,36.52,36.52,1962812.0,33.9221,33.95,33.885,33.885,1962812.0
2017-05-03 11:40:00,36.52,36.57,36.5,36.55,1912968.0,33.885,33.9314,33.8665,33.9129,1912968.0
2017-05-03 11:50:00,36.56,36.57,36.52,36.53,1394248.0,33.9221,33.9314,33.885,33.8943,1394248.0
2017-05-03 12:00:00,36.53,36.6,36.52,36.59,2792416.0,33.8943,33.9592,33.885,33.95,2792416.0
2017-05-03 12:10:00,36.59,36.72,36.57,36.71,4623984.0,33.95,34.0706,33.9314,34.0613,4623984.0
2017-05-03 12:20:00,36.71,36.74,36.67,36.74,3055168.0,34.0613,34.0891,34.0242,34.0891,3055168.0
2017-05-03 12:30:00,36.74,36.86,36.71,36.85,4895028.0,34.0891,34.2005,34.0613,34.1912,4895028.0
2017-05-03 12:40:00,36.85,36.87,36.77,36.78,3125660.0,34.1912,34.2098,34.117,34.1263,3125660.0
2017-05-03 12:50:00,36.78,36.78,36.71,36.76,3065668.0,34.1263,34.1263,34.0613,34.1077,3065668.0
2017-05-03 13:00:00,36.76,36.8,36.74,36.78,2397312.0,34.1077,34.1448,34.0891,34.1263,2397312.0
2017-05-03 13:10:00,36.79,36.79,36.74,36.75,1850780.0,34.1355,34.1355,34.0891,34.0984,1850780.0
2017-05-03 13:20:00,36.74,36.78,36.7,36.72,1912180.0,34.0891,34.1263,34.052,34.0706,1912180.0
2017-05-03 13:30:00,36.72,36.74,36.69,36.73,1715120.0,34.0706,34.0891,34.0428,34.0799,1715120.0
2017-05-03 13:40:00,36.73,36.73,36.69,36.7,1422136.0,34.0799,34.0799,34.0428,34.052,1422136.0
2017-05-03 13:50:00,36.7,36.77,36.7,36.75,1352560.0,34.052,34.117,34.052,34.0984,1352560.0
2017-05-03 14:00:00,36.75,36.83,36.74,36.77,2781176.0,34.0984,34.1727,34.0891,34.117,2781176.0
2017-05-03 14:10:00,36.78,36.82,36.71,36.72,2694792.0,34.1263,34.1634,34.0613,34.0706,2694792.0
2017-05-03 14:20:00,36.72,36.79,36.72,36.77,1844000.0,34.0706,34.1355,34.0706,34.117,1844000.0
2017-05-03 14:30:00,36.77,36.8,36.75,36.8,1353700.0,34.117,34.1448,34.0984,34.1448,1353700.0
2017-05-03 14:40:00,36.8,36.87,36.8,36.85,2970512.0,34.1448,34.2098,34.1448,34.1912,2970512.0
2017-05-03 14:50:00,36.85,36.87,36.8,36.84,2641636.0,34.1912,34.2098,34.1448,34.1819,2641636.0
2017-05-03 15:00:00,36.84,36.85,36.79,36.8,2674792.0,34.1819,34.1912,34.1355,34.1448,2674792.0
2017-05-03 15:10:00,36.8,36.81,36.76,36.79,1814528.0,34.1448,34.1541,34.1077,34.1355,1814528.0
2017-05-03 15:20:00,36.79,36.82,36.76,36.81,2238460.0,34.1355,34.1634,34.1077,34.1541,2238460.0
2017-05-03 15:30:00,36.81,36.84,36.76,36.77,2995264.0,34.1541,34.1819,34.1077,34.117,2995264.0
2017-05-03 15:40:00,36.77,36.78,36.72,36.74,2615484.0,34.117,34.1263,34.0706,34.0891,2615484.0
2017-05-03 15:50:00,36.74,36.81,36.63,36.77,16665912.0,34.0891,34.1541,33.9871,34.117,16665912.0
2017-05-04 09:30:00,36.65,36.79,36.46,36.47,8604964.0,34.0056,34.1355,33.8294,33.8386,8604964.0
2017-05-04 09:40:00,36.47,36.62,36.46,36.54,5362792.0,33.8386,33.9778,33.8294,33.9036,5362792.0
2017-05-04 09:50:00,36.54,36.54,36.46,36.54,3653244.0,33.9036,33.9036,33.8294,33.9036,3653244.0
2017-05-04 10:00:00,36.54,36.57,36.51,36.57,3383296.0,33.9036,33.9314,33.8757,33.9314,3383296.0
2017-05-04 10:10:00,36.58,36.61,36.53,36.6,2615100.0,33.9407,33.9685,33.8943,33.9592,2615100.0
2017-05-04 10:20:00,36.6,36.61,36.57,36.59,1630140.0,33.9592,33.9685,33.9314,33.95,1630140.0
2017-05-04 10:30:00,36.59,36.6,36.56,36.58,1740676.0,33.95,33.9592,33.9221,33.9407,1740676.0
2017-05-04 10:40:00,36.58,36.6,36.55,36.58,1550160.0,33.9407,33.9592,33.9129,33.9407,1550160.0
2017-05-04 10:50:00,36.58,36.6,36.56,36.57,1160196.0,33.9407,33.9592,33.9221,33.9314,1160196.0
2017-05-04 11:00:00,36.57,36.62,36.56,36.61,1962084.0,33.9314,33.9778,33.9221,33.9685,1962084.0
2017-05-04 11:10:00,36.61,36.62,36.57,36.57,1879408.0,33.9685,33.9778,33.9314,33.9314,1879408.0
2017-05-04 11:20:00,36.57,36.6,36.57,36.58,1362132.0,33.9314,33.9592,33.9314,33.9407,1362132.0
2017-05-04 11:30:00,36.58,36.61,36.57,36.6,1210832.0,33.9407,33.9685,33.9314,33.9592,1210832.0
2017-05-04 11:40:00,36.6,36.62,36.57,36.59,1160964.0,33.9592,33.9778,33.9314,33.95,1160964.0
2017-05-04 11:50:00,36.59,36.6,36.53,36.55,2366872.0,33.95,33.9592,33.8943,33.9129,2366872.0
2017-05-04 12:00:00,36.55,36.57,36.51,36.52,1846160.0,33.9129,33.9314,33.8757,33.885,1846160.0
2017-05-04 12:10:00,36.52,36.54,36.45,36.46,2098144.0,33.885,33.9036,33.8201,33.8294,2098144.0
2017-05-04 12:20:00,36.46,36.52,36.46,36.51,1928252.0,33.8294,33.885,33.8294,33.8757,1928252.0
2017-05-04 12:30:00,36.51,36.55,36.5,36.54,1611940.0,33.8757,33.9129,33.8665,33.9036,1611940.0
2017-05-04 12:40:00,36.54,36.58,36.53,36.58,1265376.0,33.9036,33.9407,33.8943,33.9407,1265376.0
2017-05-04 12:50:00,36.57,36.64,36.57,36.63,1854008.0,33.9314,33.9964,33.9314,33.9871,1854008.0
2017-05-04 13:00:00,36.63,36.63,36.6,36.6,958388.0,33.9871,33.9871,33.9592,33.9592,958388.0
2017-05-04 13:10:00,36.6,36.61,36.57,36.6,794904.0,33.9592,33.9685,33.9314,33.9592,794904.0
2017-05-04 13:20:00,36.6,36.62,36.59,36.6,736520.0,33.9592,33.9778,33.95,33.9592,736520.0
2017-05-04 13:30:00,36.6,36.61,36.59,36.59,814612.0,33.9592,33.9685,33.95,33.95,814612.0
2017-05-04 13:40:00,36.59,36.63,36.56,36.63,1268316.0,33.95,33.9871,33.9221,33.9871,1268316.0
2017-05-04 13:50:00,36.63,36.63,36.58,36.61,1196960.0,33.9871,33.9871,33.9407,33.9685,1196960.0
2017-05-04 14:00:00,36.61,36.63,36.6,36.62,1226332.0,33.9685,33.9871,33.9592,33.9778,1226332.0
2017-05-04 14:10:00,36.62,36.63,36.59,36.59,1292052.0,33.9778,33.9871,33.95,33.95,1292052.0
2017-05-04 14:20:00,36.59,36.65,36.55,36.64,1632624.0,33.95,34.0056,33.9129,33.9964,1632624.0
2017-05-04 14:30:00,36.63,36.65,36.6,36.62,1319420.0,33.9871,34.0056,33.9592,33.9778,1319420.0
2017-05-04 14:40:00,36.62,36.63,36.61,36.62,1058624.0,33.9778,33.9871,33.9685,33.9778,1058624.0
2017-05-04 14:50:00,36.62,36.62,36.57,36.59,799296.0,33.9778,33.9778,33.9314,33.95,799296.0
2017-05-04 15:00:00,36.59,36.62,36.58,36.6,909444.0,33.95,33.9778,33.9407,33.9592,909444.0
2017-05-04 15:10:00,36.6,36.61,36.58,36.6,964876.0,33.9592,33.9685,33.9407,33.9592,964876.0
2017-05-04 15:20:00,36.6,36.6,36.58,36.59,946200.0,33.9592,33.9592,33.9407,33.95,946200.0
2017-05-04 15:30:00,36.59,36.61,36.58,36.61,1499528.0,33.95,33.9685,33.9407,33.9685,1499528.0
2017-05-04 15:40:00,36.61,36.63,36.6,36.61,1596412.0,33.9685,33.9871,33.9592,33.9685,1596412.0
2017-05-04 15:50:00,36.61,36.67,36.61,36.63,6554496.0,33.9685,34.0242,33.9685,33.9871,6554496.0
2017-05-05 09:30:00,36.69,36.81,36.69,36.81,6100076.0,34.0428,34.1541,34.0428,34.1541,6100076.0
2017-05-05 09:40:00,36.81,36.88,36.79,36.85,4917724.0,34.1541,34.219,34.1355,34.1912,4917724.0
2017-05-05 09:50:00,36.85,36.96,36.85,36.91,5105892.0,34.1912,34.2933,34.1912,34.2469,5105892.0
2017-05-05 10:00:00,36.91,37.0,36.9,36.97,3981648.0,34.2469,34.3304,34.2376,34.3026,3981648.0
2017-05-05 10:10:00,36.97,36.99,36.94,36.97,3080860.0,34.3026,34.3211,34.2747,34.3026,3080860.0
2017-05-05 10:20:00,36.97,36.98,36.91,36.95,2583732.0,34.3026,34.3118,34.2469,34.284,2583732.0
2017-05-05 10:30:00,36.95,36.98,36.92,36.92,2192348.0,34.284,34.3118,34.2562,34.2562,2192348.0
2017-05-05 10:40:00,36.92,36.97,36.88,36.96,2233196.0,34.2562,34.3026,34.219,34.2933,2233196.0
2017-05-05 10:50:00,36.96,36.97,36.93,36.95,1482048.0,34.2933,34.3026,34.2654,34.284,1482048.0
2017-05-05 11:00:00,36.95,37.02,36.94,37.01,3222836.0,34.284,34.3489,34.2747,34.3397,3222836.0
2017-05-05 11:10:00,37.01,37.05,37.0,37.04,3340528.0,34.3397,34.3768,34.3304,34.3675,3340528.0
2017-05-05 11:20:00,37.04,37.05,37.0,37.02,2120792.0,34.3675,34.3768,34.3304,34.3489,2120792.0
2017-05-05 11:30:00,37.02,37.03,37.0,37.02,1301236.0,34.3489,34.3582,34.3304,34.3489,1301236.0
2017-05-05 11:40:00,37.02,37.1,37.02,37.1,2977216.0,34.3489,34.4232,34.3489,34.4232,2977216.0
2017-05-05 11:50:00,37.09,37.17,37.08,37.17,3162548.0,34.4139,34.4881,34.4046,34.4881,3162548.0
2017-05-05 12:00:00,37.17,37.23,37.15,37.21,4163808.0,34.4881,34.5438,34.4696,34.5252,4163808.0
2017-05-05 12:10:00,37.21,37.22,37.17,37.19,2217700.0,34.5252,34.5345,34.4881,34.5067,2217700.0
2017-05-05 12:20:00,37.19,37.2,37.12,37.12,1994080.0,34.5067,34.516,34.4417,34.4417,1994080.0
2017-05-05 12:30:00,37.12,37.15,37.09,37.15,1874008.0,34.4417,34.4696,34.4139,34.4696,1874008.0
2017-05-05 12:40:00,37.15,37.17,37.13,37.17,1955876.0,34.4696,34.4881,34.451,34.4881,1955876.0
2017-05-05 12:50:00,37.17,37.18,37.13,37.13,1211244.0,34.4881,34.4974,34.451,34.451,1211244.0
2017-05-05 13:00:00,37.13,37.17,37.13,37.15,1239340.0,34.451,34.4881,34.451,34.4696,1239340.0
2017-05-05 13:10:00,37.15,37.17,37.14,37.15,732600.0,34.4696,34.4881,34.4603,34.4696,732600.0
2017-05-05 13:20:00,37.16,37.17,37.14,37.14,930436.0,34.4788,34.4881,34.4603,34.4603,930436.0
2017-05-05 13:30:00,37.15,37.15,37.12,37.14,911464.0,34.4696,34.4696,34.4417,34.4603,911464.0
2017-05-05 13:40:00,37.14,37.15,37.13,37.15,855540.0,34.4603,34.4696,34.451,34.4696,855540.0
2017-05-05 13:50:00,37.15,37.18,37.14,37.16,1159216.0,34.4696,34.4974,34.4603,34.4788,1159216.0
2017-05-05 14:00:00,37.17,37.2,37.16,37.19,1195376.0,34.4881,34.516,34.4788,34.5067,1195376.0
2017-05-05 14:10:00,37.2,37.2,37.16,37.17,1136560.0,34.516,34.516,34.4788,34.4881,1136560.0
2017-05-05 14:20:00,37.17,37.18,37.16,37.17,1276804.0,34.4881,34.4974,34.4788,34.4881,1276804.0
2017-05-05 14:30:00,37.17,37.19,37.16,37.18,930848.0,34.4881,34.5067,34.4788,34.4974,930848.0
2017-05-05 14:40:00,37.18,37.18,37.15,37.17,1271672.0,34.4974,34.4974,34.4696,34.4881,1271672.0
2017-05-05 14:50:00,37.17,37.18,37.15,37.16,1168392.0,34.4881,34.4974,34.4696,34.4788,1168392.0
2017-05-05 15:00:00,37.16,37.17,37.14,37.15,1157408.0,34.4788,34.4881,34.4603,34.4696,1157408.0
2017-05-05 15:10:00,37.15,37.17,37.15,37.16,1630688.0,34.4696,34.4881,34.4696,34.4788,1630688.0
2017-05-05 15:20:00,37.16,37.16,37.13,37.13,1426220.0,34.4788,34.4788,34.451,34.451,1426220.0
2017-05-05 15:30:00,37.13,37.16,37.13,37.14,1659892.0,34.451,34.4788,34.451,34.4603,1659892.0
2017-05-05 15:40:00,37.14,37.22,37.14,37.22,3394004.0,34.4603,34.5345,34.4603,34.5345,3394004.0
2017-05-05 15:50:00,37.22,37.24,37.2,37.24,7423880.0,34.5345,34.5531,34.516,34.5531,7423880.0
2017-05-08 09:30:00,37.26,37.55,37.26,37.44,15182028.0,34.5716,34.8407,34.5716,34.7386,15182028.0
2017-05-08 09:40:00,37.44,37.67,37.44,37.65,7073752.0,34.7386,34.952,34.7386,34.9335,7073752.0
2017-05-08 09:50:00,37.65,37.71,37.6,37.62,6474208.0,34.9335,34.9892,34.8871,34.9057,6474208.0
2017-05-08 10:00:00,37.62,37.67,37.56,37.67,3949820.0,34.9057,34.952,34.85,34.952,3949820.0
2017-05-08 10:10:00,37.66,37.72,37.64,37.7,4396364.0,34.9428,34.9984,34.9242,34.9799,4396364.0
2017-05-08 10:20:00,37.7,37.74,37.67,37.71,3466540.0,34.9799,35.017,34.952,34.9892,3466540.0
2017-05-08 10:30:00,37.72,37.79,37.7,37.74,5500968.0,34.9984,35.0634,34.9799,35.017,5500968.0
2017-05-08 10:40:00,37.74,37.82,37.72,37.77,3563760.0,35.017,35.0912,34.9984,35.0448,3563760.0
2017-05-08 10:50:00,37.77,37.81,37.7,37.8,4014068.0,35.0448,35.0819,34.9799,35.0727,4014068.0
2017-05-08 11:00:00,37.79,37.84,37.78,37.83,2883576.0,35.0634,35.1098,35.0541,35.1005,2883576.0
2017-05-08 11:10:00,37.83,37.87,37.79,37.86,2615332.0,35.1005,35.1376,35.0634,35.1283,2615332.0
2017-05-08 11:20:00,37.86,37.9,37.8,37.9,3974988.0,35.1283,35.1655,35.0727,35.1655,3974988.0
2017-05-08 11:30:00,37.9,37.97,37.89,37.95,4745624.0,35.1655,35.2304,35.1562,35.2118,4745624.0
2017-05-08 11:40:00,37.95,38.02,37.95,37.99,4874652.0,35.2118,35.2768,35.2118,35.249,4874652.0
2017-05-08 11:50:00,37.99,38.02,37.94,38.02,3710876.0,35.249,35.2768,35.2026,35.2768,3710876.0
2017-05-08 12:00:00,38.02,38.15,37.99,38.13,6777020.0,35.2768,35.3974,35.249,35.3789,6777020.0
2017-05-08 12:10:00,38.13,38.16,38.1,38.1,6089472.0,35.3789,35.4067,35.351,35.351,6089472.0
2017-05-08 12:20:00,38.1,38.24,38.1,38.23,5121100.0,35.351,35.4809,35.351,35.4716,5121100.0
2017-05-08 12:30:00,38.23,38.3,38.21,38.28,5564488.0,35.4716,35.5366,35.4531,35.518,5564488.0
2017-05-08 12:40:00,38.28,38.31,38.24,38.24,5025720.0,35.518,35.5459,35.4809,35.4809,5025720.0
2017-05-08 12:50:00,38.24,38.28,38.18,38.18,4073388.0,35.4809,35.518,35.4252,35.4252,4073388.0
2017-05-08 13:00:00,38.18,38.2,38.11,38.13,4444440.0,35.4252,35.4438,35.3603,35.3789,4444440.0
2017-05-08 13:10:00,38.13,38.24,38.13,38.23,3633176.0,35.3789,35.4809,35.3789,35.4716,3633176.0
2017-05-08 13:20:00,38.23,38.27,38.23,38.24,2722228.0,35.4716,35.5088,35.4716,35.4809,2722228.0
2017-05-08 13:30:00,38.24,38.28,38.21,38.28,2184896.0,35.4809,35.518,35.4531,35.518,2184896.0
2017-05-08 13:40:00,38.28,38.41,38.27,38.4,5481808.0,35.518,35.6387,35.5088,35.6294,5481808.0
2017-05-08 13:50:00,38.41,38.43,38.35,38.38,3471052.0,35.6387,35.6572,35.583,35.6108,3471052.0
2017-05-08 14:00:00,38.38,38.39,38.28,38.35,3896384.0,35.6108,35.6201,35.518,35.583,3896384.0
2017-05-08 14:10:00,38.35,38.35,38.27,38.33,2358380.0,35.583,35.583,35.5088,35.5644,2358380.0
2017-05-08 14:20:00,38.33,38.35,38.3,38.32,1604944.0,35.5644,35.583,35.5366,35.5551,1604944.0
2017-05-08 14:30:00,38.32,38.34,38.25,38.28,2593636.0,35.5551,35.5737,35.4902,35.518,2593636.0
2017-05-08 14:40:00,38.29,38.33,38.25,38.3,1883260.0,35.5273,35.5644,35.4902,35.5366,1883260.0
2017-05-08 14:50:00,38.3,38.37,38.3,38.35,2603484.0,35.5366,35.6015,35.5366,35.583,2603484.0
2017-05-08 15:00:00,38.35,38.4,38.34,38.38,2442876.0,35.583,35.6294,35.5737,35.6108,2442876.0
2017-05-08 15:10:00,38.38,38.39,38.28,38.28,2616896.0,35.6108,35.6201,35.518,35.518,2616896.0
2017-05-08 15:20:00,38.28,38.31,38.25,38.28,2652252.0,35.518,35.5459,35.4902,35.518,2652252.0
2017-05-08 15:30:00,38.28,38.3,38.23,38.25,3331876.0,35.518,35.5366,35.4716,35.4902,3331876.0
2017-05-08 15:40:00,38.25,38.27,38.21,38.22,3480380.0,35.4902,35.5088,35.4531,35.4624,3480380.0
2017-05-08 15:50:00,38.22,38.26,38.22,38.25,7128488.0,35.4624,35.4995,35.4624,35.4902,7128488.0
2017-05-09 09:30:00,38.47,38.65,38.38,38.63,16501916.0,35.6943,35.8613,35.6108,35.8428,16501916.0
2017-05-09 09:40:00,38.63,38.67,38.44,38.5,9247480.0,35.8428,35.8799,35.6665,35.7222,9247480.0
2017-05-09 09:50:00,38.51,38.6,38.44,38.52,7034556.0,35.7314,35.8149,35.6665,35.7407,7034556.0
2017-05-09 10:00:00,38.52,38.64,38.52,38.56,5360284.0,35.7407,35.8521,35.7407,35.7778,5360284.0
2017-05-09 10:10:00,38.56,38.72,38.56,38.65,6571860.0,35.7778,35.9263,35.7778,35.8613,6571860.0
2017-05-09 10:20:00,38.65,38.67,38.57,38.6,4753800.0,35.8613,35.8799,35.7871,35.8149,4753800.0
2017-05-09 10:30:00,38.6,38.69,38.58,38.66,3355944.0,35.8149,35.8985,35.7964,35.8706,3355944.0
2017-05-09 10:40:00,38.65,38.67,38.58,38.62,3161184.0,35.8613,35.8799,35.7964,35.8335,3161184.0
2017-05-09 10:50:00,38.62,38.68,38.62,38.65,2499340.0,35.8335,35.8892,35.8335,35.8613,2499340.0
2017-05-09 11:00:00,38.64,38.65,38.6,38.63,2396684.0,35.8521,35.8613,35.8149,35.8428,2396684.0
2017-05-09 11:10:00,38.63,38.64,38.56,38.56,3086036.0,35.8428,35.8521,35.7778,35.7778,3086036.0
2017-05-09 11:20:00,38.56,38.6,38.51,38.59,3542548.0,35.7778,35.8149,35.7314,35.8057,3542548.0
2017-05-09 11:30:00,38.59,38.59,38.47,38.49,3949552.0,35.8057,35.8057,35.6943,35.7129,3949552.0
2017-05-09 11:40:00,38.49,38.51,38.43,38.47,2915516.0,35.7129,35.7314,35.6572,35.6943,2915516.0
2017-05-09 11:50:00,38.47,38.49,38.44,38.49,2054996.0,35.6943,35.7129,35.6665,35.7129,2054996.0
2017-05-09 12:00:00,38.49,38.53,38.48,38.5,1835220.0,35.7129,35.75,35.7036,35.7222,1835220.0
2017-05-09 12:10:00,38.5,38.56,38.49,38.56,2100344.0,35.7222,35.7778,35.7129,35.7778,2100344.0
2017-05-09 12:20:00,38.56,38.59,38.52,38.57,2210108.0,35.7778,35.8057,35.7407,35.7871,2210108.0
2017-05-09 12:30:00,38.57,38.6,38.56,38.58,1968052.0,35.7871,35.8149,35.7778,35.7964,1968052.0
2017-05-09 12:40:00,38.58,38.63,38.58,38.6,1560268.0,35.7964,35.8428,35.7964,35.8149,1560268.0
2017-05-09 12:50:00,38.6,38.61,38.57,38.59,1597200.0,35.8149,35.8242,35.7871,35.8057,1597200.0
2017-05-09 13:00:00,38.59,38.61,38.58,38.58,1243088.0,35.8057,35.8242,35.7964,35.7964,1243088.0
2017-05-09 13:10:00,38.58,38.6,38.57,38.59,959664.0,35.7964,35.8149,35.7871,35.8057,959664.0
2017-05-09 13:20:00,38.59,38.59,38.48,38.49,1725548.0,35.8057,35.8057,35.7036,35.7129,1725548.0
2017-05-09 13:30:00,38.49,38.52,38.46,38.46,1927752.0,35.7129,35.7407,35.685,35.685,1927752.0
2017-05-09 13:40:00,38.46,38.49,38.45,38.47,1465768.0,35.685,35.7129,35.6758,35.6943,1465768.0
2017-05-09 13:50:00,38.47,38.5,38.44,38.47,1890688.0,35.6943,35.7222,35.6665,35.6943,1890688.0
2017-05-09 14:00:00,38.47,38.49,38.38,38.45,2916396.0,35.6943,35.7129,35.6108,35.6758,2916396.0
2017-05-09 14:10:00,38.45,38.47,38.42,38.45,1340572.0,35.6758,35.6943,35.6479,35.6758,1340572.0
2017-05-09 14:20:00,38.45,38.46,38.36,38.39,2170388.0,35.6758,35.685,35.5923,35.6201,2170388.0
2017-05-09 14:30:00,38.39,38.44,38.38,38.44,1741404.0,35.6201,35.6665,35.6108,35.6665,1741404.0
2017-05-09 14:40:00,38.44,38.46,38.41,38.44,1169088.0,35.6665,35.685,35.6387,35.6665,1169088.0
2017-05-09 14:50:00,38.44,38.47,38.42,38.43,1271796.0,35.6665,35.6943,35.6479,35.6572,1271796.0
2017-05-09 15:00:00,38.43,38.52,38.43,38.51,2272552.0,35.6572,35.7407,35.6572,35.7314,2272552.0
2017-05-09 15:10:00,38.51,38.52,38.48,38.48,1791264.0,35.7314,35.7407,35.7036,35.7036,1791264.0
2017-05-09 15:20:00,38.48,38.5,38.46,38.5,1661584.0,35.7036,35.7222,35.685,35.7222,1661584.0
2017-05-09 15:30:00,38.49,38.5,38.42,38.44,2784860.0,35.7129,35.7222,35.6479,35.6665,2784860.0
2017-05-09 15:40:00,38.44,38.46,38.41,38.45,2922132.0,35.6665,35.685,35.6387,35.6758,2922132.0
2017-05-09 15:50:00,38.45,38.51,38.44,38.49,5176964.0,35.6758,35.7314,35.6665,35.7129,5176964.0
2017-05-10 09:30:00,38.41,38.49,38.3,38.3,6607216.0,35.6387,35.7129,35.5366,35.5366,6607216.0
2017-05-10 09:40:00,38.3,38.39,38.27,38.32,3905948.0,35.5366,35.6201,35.5088,35.5551,3905948.0
2017-05-10 09:50:00,38.32,38.32,38.23,38.26,3892308.0,35.5551,35.5551,35.4716,35.4995,3892308.0
2017-05-10 10:00:00,38.25,38.26,38.1,38.17,5483732.0,35.4902,35.4995,35.351,35.416,5483732.0
2017-05-10 10:10:00,38.17,38.2,38.09,38.1,3229700.0,35.416,35.4438,35.3417,35.351,3229700.0
2017-05-10 10:20:00,38.11,38.13,38.04,38.05,4126048.0,35.3603,35.3789,35.2954,35.3046,4126048.0
2017-05-10 10:30:00,38.05,38.17,38.03,38.15,3439416.0,35.3046,35.416,35.2861,35.3974,3439416.0
2017-05-10 10:40:00,38.15,38.23,38.15,38.22,3024084.0,35.3974,35.4716,35.3974,35.4624,3024084.0
2017-05-10 10:50:00,38.22,38.29,38.21,38.22,3448036.0,35.4624,35.5273,35.4531,35.4624,3448036.0
2017-05-10 11:00:00,38.22,38.29,38.21,38.27,1897400.0,35.4624,35.5273,35.4531,35.5088,1897400.0
2017-05-10 11:10:00,38.27,38.29,38.25,38.28,1659796.0,35.5088,35.5273,35.4902,35.518,1659796.0
2017-05-10 11:20:00,38.28,38.36,38.27,38.33,2622672.0,35.518,35.5923,35.5088,35.5644,2622672.0
2017-05-10 11:30:00,38.33,38.33,38.28,38.29,1416828.0,35.5644,35.5644,35.518,35.5273,1416828.0
2017-05-10 11:40:00,38.29,38.3,38.27,38.27,1186144.0,35.5273,35.5366,35.5088,35.5088,1186144.0
2017-05-10 11:50:00,38.27,38.27,38.24,38.26,1105096.0,35.5088,35.5088,35.4809,35.4995,1105096.0
2017-05-10 12:00:00,38.26,38.27,38.24,38.25,919284.0,35.4995,35.5088,35.4809,35.4902,919284.0
2017-05-10 12:10:00,38.25,38.27,38.23,38.27,1151400.0,35.4902,35.5088,35.4716,35.5088,1151400.0
2017-05-10 12:20:00,38.26,38.33,38.26,38.31,1435232.0,35.4995,35.5644,35.4995,35.5459,1435232.0
2017-05-10 12:30:00,38.31,38.35,38.3,38.34,1642640.0,35.5459,35.583,35.5366,35.5737,1642640.0
2017-05-10 12:40:00,38.34,38.36,38.31,38.31,1340244.0,35.5737,35.5923,35.5459,35.5459,1340244.0
2017-05-10 12:50:00,38.31,38.35,38.31,38.35,888152.0,35.5459,35.583,35.5459,35.583,888152.0
2017-05-10 13:00:00,38.35,38.37,38.33,38.36,1503444.0,35.583,35.6015,35.5644,35.5923,1503444.0
2017-05-10 13:10:00,38.36,38.36,38.33,38.33,1408028.0,35.5923,35.5923,35.5644,35.5644,1408028.0
2017-05-10 13:20:00,38.33,38.34,38.3,38.31,1244852.0,35.5644,35.5737,35.5366,35.5459,1244852.0
2017-05-10 13:30:00,38.31,38.32,38.29,38.31,1049288.0,35.5459,35.5551,35.5273,35.5459,1049288.0
2017-05-10 13:40:00,38.31,38.36,38.3,38.35,1133068.0,35.5459,35.5923,35.5366,35.583,1133068.0
2017-05-10 13:50:00,38.35,38.37,38.34,38.35,1034296.0,35.583,35.6015,35.5737,35.583,1034296.0
2017-05-10 14:00:00,38.35,38.4,38.34,38.39,1619972.0,35.583,35.6294,35.5737,35.6201,1619972.0
2017-05-10 14:10:00,38.39,38.41,38.37,38.4,1351200.0,35.6201,35.6387,35.6015,35.6294,1351200.0
2017-05-10 14:20:00,38.4,38.41,38.36,38.37,1248848.0,35.6294,35.6387,35.5923,35.6015,1248848.0
2017-05-10 14:30:00,38.37,38.38,38.35,38.35,931048.0,35.6015,35.6108,35.583,35.583,931048.0
2017-05-10 14:40:00,38.35,38.36,38.32,38.35,1298012.0,35.583,35.5923,35.5551,35.583,1298012.0
2017-05-10 14:50:00,38.35,38.35,38.33,38.34,773620.0,35.583,35.583,35.5644,35.5737,773620.0
2017-05-10 15:00:00,38.34,38.36,38.33,38.35,1180744.0,35.5737,35.5923,35.5644,35.583,1180744.0
2017-05-10 15:10:00,38.35,38.35,38.3,38.3,1425120.0,35.583,35.583,35.5366,35.5366,1425120.0
2017-05-10 15:20:00,38.3,38.31,38.23,38.23,2277284.0,35.5366,35.5459,35.4716,35.4716,2277284.0
2017-05-10 15:30:00,38.23,38.26,38.21,38.24,3671020.0,35.4716,35.4995,35.4531,35.4809,3671020.0
2017-05-10 15:40:00,38.24,38.29,38.22,38.28,2217872.0,35.4809,35.5273,35.4624,35.518,2217872.0
2017-05-10 15:50:00,38.28,38.34,38.27,38.32,4731240.0,35.518,35.5737,35.5088,35.5551,4731240.0
2017-05-11 09:30:00,38.11,38.36,38.11,38.31,6901380.0,35.505,35.7379,35.505,35.6913,6901380.0
2017-05-11 09:40:00,38.31,38.39,38.24,38.31,4192392.0,35.6913,35.7659,35.6261,35.6913,4192392.0
2017-05-11 09:50:00,38.31,38.31,38.09,38.14,3559464.0,35.6913,35.6913,35.4864,35.533,3559464.0
2017-05-11 10:00:00,38.13,38.21,38.08,38.2,3379272.0,35.5236,35.5982,35.4771,35.5889,3379272.0
2017-05-11 10:10:00,38.2,38.24,38.18,38.21,2325688.0,35.5889,35.6261,35.5702,35.5982,2325688.0
2017-05-11 10:20:00,38.21,38.22,38.15,38.19,2494760.0,35.5982,35.6075,35.5423,35.5795,2494760.0
2017-05-11 10:30:00,38.19,38.19,38.11,38.14,1649672.0,35.5795,35.5795,35.505,35.533,1649672.0
2017-05-11 10:40:00,38.15,38.17,38.12,38.14,1369292.0,35.5423,35.5609,35.5143,35.533,1369292.0
2017-05-11 10:50:00,38.15,38.15,38.09,38.12,1577136.0,35.5423,35.5423,35.4864,35.5143,1577136.0
2017-05-11 11:00:00,38.12,38.14,38.09,38.14,1535168.0,35.5143,35.533,35.4864,35.533,1535168.0
2017-05-11 11:10:00,38.14,38.2,38.13,38.17,1883700.0,35.533,35.5889,35.5236,35.5609,1883700.0
2017-05-11 11:20:00,38.17,38.22,38.15,38.18,1486304.0,35.5609,35.6075,35.5423,35.5702,1486304.0
2017-05-11 11:30:00,38.18,38.22,38.15,38.18,1199976.0,35.5702,35.6075,35.5423,35.5702,1199976.0
2017-05-11 11:40:00,38.18,38.19,38.15,38.16,812868.0,35.5702,35.5795,35.5423,35.5516,812868.0
2017-05-11 11:50:00,38.17,38.17,38.13,38.15,663828.0,35.5609,35.5609,35.5236,35.5423,663828.0
2017-05-11 12:00:00,38.15,38.2,38.14,38.2,704292.0,35.5423,35.5889,35.533,35.5889,704292.0
2017-05-11 12:10:00,38.2,38.26,38.19,38.25,1618248.0,35.5889,35.6447,35.5795,35.6354,1618248.0
2017-05-11 12:20:00,38.25,38.27,38.21,38.22,1171904.0,35.6354,35.6541,35.5982,35.6075,1171904.0
2017-05-11 12:30:00,38.22,38.24,38.2,38.2,652492.0,35.6075,35.6261,35.5889,35.5889,652492.0
2017-05-11 12:40:00,38.2,38.23,38.16,38.17,859908.0,35.5889,35.6168,35.5516,35.5609,859908.0
2017-05-11 12:50:00,38.17,38.19,38.15,38.17,841716.0,35.5609,35.5795,35.5423,35.5609,841716.0
2017-05-11 13:00:00,38.17,38.22,38.16,38.2,784508.0,35.5609,35.6075,35.5516,35.5889,784508.0
2017-05-11 13:10:00,38.2,38.3,38.2,38.3,1537276.0,35.5889,35.682,35.5889,35.682,1537276.0
2017-05-11 13:20:00,38.3,38.31,38.25,38.27,1422912.0,35.682,35.6913,35.6354,35.6541,1422912.0
2017-05-11 13:30:00,38.27,38.3,38.27,38.27,1000196.0,35.6541,35.682,35.6541,35.6541,1000196.0
2017-05-11 13:40:00,38.27,38.34,38.27,38.33,1742672.0,35.6541,35.7193,35.6541,35.71,1742672.0
2017-05-11 13:50:00,38.33,38.34,38.3,38.33,974268.0,35.71,35.7193,35.682,35.71,974268.0
2017-05-11 14:00:00,38.33,38.34,38.28,38.33,1473896.0,35.71,35.7193,35.6634,35.71,1473896.0
2017-05-11 14:10:00,38.33,38.37,38.32,38.37,2088852.0,35.71,35.7472,35.7006,35.7472,2088852.0
2017-05-11 14:20:00,38.37,38.41,38.36,38.41,2797036.0,35.7472,35.7845,35.7379,35.7845,2797036.0
2017-05-11 14:30:00,38.41,38.43,38.36,38.38,1593404.0,35.7845,35.8031,35.7379,35.7565,1593404.0
2017-05-11 14:40:00,38.38,38.38,38.35,38.37,1029704.0,35.7565,35.7565,35.7286,35.7472,1029704.0
2017-05-11 14:50:00,38.37,38.37,38.34,38.35,1096712.0,35.7472,35.7472,35.7193,35.7286,1096712.0
2017-05-11 15:00:00,38.35,38.37,38.35,38.37,1138476.0,35.7286,35.7472,35.7286,35.7472,1138476.0
2017-05-11 15:10:00,38.37,38.41,38.35,38.39,1620884.0,35.7472,35.7845,35.7286,35.7659,1620884.0
2017-05-11 15:20:00,38.38,38.41,38.38,38.41,1575852.0,35.7565,35.7845,35.7565,35.7845,1575852.0
2017-05-11 15:30:00,38.4,38.5,38.39,38.48,3704696.0,35.7752,35.8683,35.7659,35.8497,3704696.0
2017-05-11 15:40:00,38.48,38.51,38.45,38.49,4077968.0,35.8497,35.8777,35.8218,35.859,4077968.0
2017-05-11 15:50:00,38.49,38.52,38.47,38.49,4489060.0,35.859,35.887,35.8404,35.859,4489060.0
2017-05-12 09:30:00,38.67,38.94,38.67,38.92,15260764.0,36.0267,36.2783,36.0267,36.2596,15260764.0
2017-05-12 09:40:00,38.91,38.99,38.85,38.85,6239916.0,36.2503,36.3249,36.1944,36.1944,6239916.0
2017-05-12 09:50:00,38.85,38.96,38.85,38.9,4741776.0,36.1944,36.2969,36.1944,36.241,4741776.0
2017-05-12 10:00:00,38.9,38.98,38.9,38.95,3774560.0,36.241,36.3155,36.241,36.2876,3774560.0
2017-05-12 10:10:00,38.95,39.1,38.95,39.06,8088744.0,36.2876,36.4273,36.2876,36.3901,8088744.0
2017-05-12 10:20:00,39.06,39.08,38.93,38.95,5035740.0,36.3901,36.4087,36.269,36.2876,5035740.0
2017-05-12 10:30:00,38.95,39.06,38.95,39.01,3407992.0,36.2876,36.3901,36.2876,36.3435,3407992.0
2017-05-12 10:40:00,39.01,39.01,38.87,38.9,3911080.0,36.3435,36.3435,36.2131,36.241,3911080.0
2017-05-12 10:50:00,38.9,38.95,38.86,38.94,3380260.0,36.241,36.2876,36.2037,36.2783,3380260.0
2017-05-12 11:00:00,38.94,38.99,38.93,38.99,2040748.0,36.2783,36.3249,36.269,36.3249,2040748.0
2017-05-12 11:10:00,38.99,39.06,38.99,39.03,3498328.0,36.3249,36.3901,36.3249,36.3621,3498328.0
2017-05-12 11:20:00,39.03,39.07,39.02,39.07,2070184.0,36.3621,36.3994,36.3528,36.3994,2070184.0
2017-05-12 11:30:00,39.07,39.1,39.06,39.06,2377168.0,36.3994,36.4273,36.3901,36.3901,2377168.0
2017-05-12 11:40:00,39.06,39.07,38.99,39.02,2029480.0,36.3901,36.3994,36.3249,36.3528,2029480.0
2017-05-12 11:50:00,39.02,39.06,39.02,39.03,1622904.0,36.3528,36.3901,36.3528,36.3621,1622904.0
2017-05-12 12:00:00,39.03,39.04,38.96,38.98,1536264.0,36.3621,36.3714,36.2969,36.3155,1536264.0
2017-05-12 12:10:00,38.98,39.03,38.98,39.01,1412704.0,36.3155,36.3621,36.3155,36.3435,1412704.0
2017-05-12 12:20:00,39.01,39.05,38.99,39.0,1129328.0,36.3435,36.3807,36.3249,36.3342,1129328.0
2017-05-12 12:30:00,39.0,39.02,38.99,39.01,1421736.0,36.3342,36.3528,36.3249,36.3435,1421736.0
2017-05-12 12:40:00,39.01,39.06,38.99,38.99,1732744.0,36.3435,36.3901,36.3249,36.3249,1732744.0
2017-05-12 12:50:00,38.99,39.01,38.98,38.98,1432696.0,36.3249,36.3435,36.3155,36.3155,1432696.0
2017-05-12 13:00:00,38.98,38.99,38.96,38.97,1655888.0,36.3155,36.3249,36.2969,36.3062,1655888.0
2017-05-12 13:10:00,38.97,38.98,38.92,38.93,1823528.0,36.3062,36.3155,36.2596,36.269,1823528.0
2017-05-12 13:20:00,38.93,38.97,38.93,38.96,1694828.0,36.269,36.3062,36.269,36.2969,1694828.0
2017-05-12 13:30:00,38.96,38.97,38.92,38.93,1668536.0,36.2969,36.3062,36.2596,36.269,1668536.0
2017-05-12 13:40:00,38.93,38.95,38.92,38.95,1405408.0,36.269,36.2876,36.2596,36.2876,1405408.0
2017-05-12 13:50:00,38.95,39.01,38.94,38.99,1880960.0,36.2876,36.3435,36.2783,36.3249,1880960.0
2017-05-12 14:00:00,39.0,39.05,38.98,39.04,1640260.0,36.3342,36.3807,36.3155,36.3714,1640260.0
2017-05-12 14:10:00,39.05,39.05,39.01,39.02,1446976.0,36.3807,36.3807,36.3435,36.3528,1446976.0
2017-05-12 14:20:00,39.02,39.02,38.99,38.99,1252788.0,36.3528,36.3528,36.3249,36.3249,1252788.0
2017-05-12 14:30:00,38.99,39.02,38.98,39.0,1540408.0,36.3249,36.3528,36.3155,36.3342,1540408.0
2017-05-12 14:40:00,39.0,39.01,39.0,39.0,1052792.0,36.3342,36.3435,36.3342,36.3342,1052792.0
2017-05-12 14:50:00,39.0,39.01,38.99,39.0,1124004.0,36.3342,36.3435,36.3249,36.3342,1124004.0
2017-05-12 15:00:00,39.0,39.01,38.99,38.99,1543508.0,36.3342,36.3435,36.3249,36.3249,1543508.0
2017-05-12 15:10:00,38.99,39.0,38.96,38.96,1644084.0,36.3249,36.3342,36.2969,36.2969,1644084.0
2017-05-12 15:20:00,38.96,38.97,38.91,38.91,2263756.0,36.2969,36.3062,36.2503,36.2503,2263756.0
2017-05-12 15:30:00,38.92,38.95,38.88,38.95,2591532.0,36.2596,36.2876,36.2224,36.2876,2591532.0
2017-05-12 15:40:00,38.95,39.01,38.95,38.98,3513724.0,36.2876,36.3435,36.2876,36.3155,3513724.0
2017-05-12 15:50:00,38.98,39.03,38.98,39.02,6479400.0,36.3155,36.3621,36.3155,36.3528,6479400.0
2017-05-15 09:30:00,39.0,39.16,38.94,39.04,9532552.0,36.3342,36.4832,36.2783,36.3714,9532552.0
2017-05-15 09:40:00,39.04,39.09,38.97,38.98,3844448.0,36.3714,36.418,36.3062,36.3155,3844448.0
2017-05-15 09:50:00,38.98,38.99,38.85,38.92,4496824.0,36.3155,36.3249,36.1944,36.2596,4496824.0
2017-05-15 10:00:00,38.92,38.94,38.87,38.9,2848192.0,36.2596,36.2783,36.2131,36.241,2848192.0
2017-05-15 10:10:00,38.9,38.9,38.76,38.81,4379536.0,36.241,36.241,36.1106,36.1572,4379536.0
2017-05-15 10:20:00,38.81,38.93,38.8,38.92,2425256.0,36.1572,36.269,36.1478,36.2596,2425256.0
2017-05-15 10:30:00,38.92,38.93,38.85,38.87,2119456.0,36.2596,36.269,36.1944,36.2131,2119456.0
2017-05-15 10:40:00,38.87,38.96,38.87,38.91,2272188.0,36.2131,36.2969,36.2131,36.2503,2272188.0
2017-05-15 10:50:00,38.91,38.99,38.91,38.98,1944732.0,36.2503,36.3249,36.2503,36.3155,1944732.0
2017-05-15 11:00:00,38.98,38.99,38.94,38.99,1780336.0,36.3155,36.3249,36.2783,36.3249,1780336.0
2017-05-15 11:10:00,38.99,38.99,38.92,38.93,1775312.0,36.3249,36.3249,36.2596,36.269,1775312.0
2017-05-15 11:20:00,38.93,38.94,38.84,38.85,1587324.0,36.269,36.2783,36.1851,36.1944,1587324.0
2017-05-15 11:30:00,38.85,38.9,38.85,38.88,1374344.0,36.1944,36.241,36.1944,36.2224,1374344.0
2017-05-15 11:40:00,38.88,38.88,38.84,38.86,1191552.0,36.2224,36.2224,36.1851,36.2037,1191552.0
2017-05-15 11:50:00,38.86,38.86,38.79,38.82,1930544.0,36.2037,36.2037,36.1385,36.1665,1930544.0
2017-05-15 12:00:00,38.82,38.85,38.78,38.83,1636424.0,36.1665,36.1944,36.1292,36.1758,1636424.0
2017-05-15 12:10:00,38.83,38.85,38.8,38.81,1050496.0,36.1758,36.1944,36.1478,36.1572,1050496.0
2017-05-15 12:20:00,38.81,38.81,38.78,38.79,1322172.0,36.1572,36.1572,36.1292,36.1385,1322172.0
2017-05-15 12:30:00,38.78,38.84,38.77,38.84,1550680.0,36.1292,36.1851,36.1199,36.1851,1550680.0
2017-05-15 12:40:00,38.84,38.84,38.79,38.81,1042896.0,36.1851,36.1851,36.1385,36.1572,1042896.0
2017-05-15 12:50:00,38.81,38.82,38.79,38.8,738688.0,36.1572,36.1665,36.1385,36.1478,738688.0
2017-05-15 13:00:00,38.8,38.8,38.78,38.78,995080.0,36.1478,36.1478,36.1292,36.1292,995080.0
2017-05-15 13:10:00,38.78,38.87,38.78,38.86,1091652.0,36.1292,36.2131,36.1292,36.2037,1091652.0
2017-05-15 13:20:00,38.86,38.88,38.85,38.87,1216504.0,36.2037,36.2224,36.1944,36.2131,1216504.0
2017-05-15 13:30:00,38.87,38.88,38.83,38.83,1059376.0,36.2131,36.2224,36.1758,36.1758,1059376.0
2017-05-15 13:40:00,38.83,38.89,38.82,38.85,1341504.0,36.1758,36.2317,36.1665,36.1944,1341504.0
2017-05-15 13:50:00,38.85,38.88,38.85,38.86,950784.0,36.1944,36.2224,36.1944,36.2037,950784.0
2017-05-15 14:00:00,38.86,38.86,38.82,38.85,938692.0,36.2037,36.2037,36.1665,36.1944,938692.0
2017-05-15 14:10:00,38.85,38.86,38.83,38.85,687564.0,36.1944,36.2037,36.1758,36.1944,687564.0
2017-05-15 14:20:00,38.85,38.85,38.8,38.8,1055448.0,36.1944,36.1944,36.1478,36.1478,1055448.0
2017-05-15 14:30:00,38.8,38.84,38.8,38.84,836008.0,36.1478,36.1851,36.1478,36.1851,836008.0
2017-05-15 14:40:00,38.84,38.85,38.82,38.83,758748.0,36.1851,36.1944,36.1665,36.1758,758748.0
2017-05-15 14:50:00,38.82,38.85,38.81,38.84,1081072.0,36.1665,36.1944,36.1572,36.1851,1081072.0
2017-05-15 15:00:00,38.84,38.86,38.83,38.85,906960.0,36.1851,36.2037,36.1758,36.1944,906960.0
2017-05-15 15:10:00,38.85,38.87,38.84,38.86,1210904.0,36.1944,36.2131,36.1851,36.2037,1210904.0
2017-05-15 15:20:00,38.85,38.89,38.85,38.87,1422704.0,36.1944,36.2317,36.1944,36.2131,1422704.0
2017-05-15 15:30:00,38.87,38.88,38.84,38.85,2534916.0,36.2131,36.2224,36.1851,36.1944,2534916.0
2017-05-15 15:40:00,38.85,38.87,38.83,38.87,1580084.0,36.1944,36.2131,36.1758,36.2131,1580084.0
2017-05-15 15:50:00,38.87,38.93,38.87,38.92,6752744.0,36.2131,36.269,36.2131,36.2596,6752744.0
2017-05-16 09:30:00,38.99,39.02,38.83,38.88,6362996.0,36.3249,36.3528,36.1758,36.2224,6362996.0
2017-05-16 09:40:00,38.89,38.91,38.8,38.89,3615688.0,36.2317,36.2503,36.1478,36.2317,3615688.0
2017-05-16 09:50:00,38.89,38.97,38.86,38.87,2320380.0,36.2317,36.3062,36.2037,36.2131,2320380.0
2017-05-16 10:00:00,38.87,38.93,38.86,38.87,1987348.0,36.2131,36.269,36.2037,36.2131,1987348.0
2017-05-16 10:10:00,38.87,38.88,38.82,38.86,1842732.0,36.2131,36.2224,36.1665,36.2037,1842732.0
2017-05-16 10:20:00,38.86,38.87,38.7,38.7,3874660.0,36.2037,36.2131,36.0547,36.0547,3874660.0
2017-05-16 10:30:00,38.7,38.76,38.68,38.74,3244516.0,36.0547,36.1106,36.036,36.0919,3244516.0
2017-05-16 10:40:00,38.74,38.78,38.7,38.76,2093152.0,36.0919,36.1292,36.0547,36.1106,2093152.0
2017-05-16 10:50:00,38.76,38.78,38.73,38.74,1645552.0,36.1106,36.1292,36.0826,36.0919,1645552.0
2017-05-16 11:00:00,38.74,38.82,38.7,38.82,2461096.0,36.0919,36.1665,36.0547,36.1665,2461096.0
2017-05-16 11:10:00,38.82,38.84,38.78,38.82,1262484.0,36.1665,36.1851,36.1292,36.1665,1262484.0
2017-05-16 11:20:00,38.83,38.85,38.77,38.78,1171584.0,36.1758,36.1944,36.1199,36.1292,1171584.0
2017-05-16 11:30:00,38.78,38.82,38.75,38.81,1010256.0,36.1292,36.1665,36.1013,36.1572,1010256.0
2017-05-16 11:40:00,38.81,38.84,38.79,38.84,1085596.0,36.1572,36.1851,36.1385,36.1851,1085596.0
2017-05-16 11:50:00,38.84,38.87,38.81,38.83,1588572.0,36.1851,36.2131,36.1572,36.1758,1588572.0
2017-05-16 12:00:00,38.83,38.85,38.81,38.85,881304.0,36.1758,36.1944,36.1572,36.1944,881304.0
2017-05-16 12:10:00,38.85,38.86,38.83,38.85,848004.0,36.1944,36.2037,36.1758,36.1944,848004.0
2017-05-16 12:20:00,38.85,38.85,38.82,38.84,674452.0,36.1944,36.1944,36.1665,36.1851,674452.0
2017-05-16 12:30:00,38.83,38.86,38.82,38.85,1177848.0,36.1758,36.2037,36.1665,36.1944,1177848.0
2017-05-16 12:40:00,38.86,38.86,38.82,38.84,653184.0,36.2037,36.2037,36.1665,36.1851,653184.0
2017-05-16 12:50:00,38.84,38.85,38.82,38.82,550960.0,36.1851,36.1944,36.1665,36.1665,550960.0
2017-05-16 13:00:00,38.83,38.83,38.79,38.79,1177284.0,36.1758,36.1758,36.1385,36.1385,1177284.0
2017-05-16 13:10:00,38.79,38.82,38.79,38.81,918812.0,36.1385,36.1665,36.1385,36.1572,918812.0
2017-05-16 13:20:00,38.81,38.82,38.78,38.79,963176.0,36.1572,36.1665,36.1292,36.1385,963176.0
2017-05-16 13:30:00,38.79,38.81,38.74,38.8,1617464.0,36.1385,36.1572,36.0919,36.1478,1617464.0
2017-05-16 13:40:00,38.8,38.82,38.79,38.81,1229884.0,36.1478,36.1665,36.1385,36.1572,1229884.0
2017-05-16 13:50:00,38.81,38.83,38.77,38.79,1013616.0,36.1572,36.1758,36.1199,36.1385,1013616.0
2017-05-16 14:00:00,38.79,38.82,38.77,38.8,787840.0,36.1385,36.1665,36.1199,36.1478,787840.0
2017-05-16 14:10:00,38.8,38.81,38.78,38.8,874456.0,36.1478,36.1572,36.1292,36.1478,874456.0
2017-05-16 14:20:00,38.8,38.84,38.8,38.83,1027472.0,36.1478,36.1851,36.1478,36.1758,1027472.0
2017-05-16 14:30:00,38.84,38.84,38.81,38.83,1229208.0,36.1851,36.1851,36.1572,36.1758,1229208.0
2017-05-16 14:40:00,38.83,38.84,38.83,38.83,909420.0,36.1758,36.1851,36.1758,36.1758,909420.0
2017-05-16 14:50:00,38.83,38.84,38.83,38.84,1182048.0,36.1758,36.1851,36.1758,36.1851,1182048.0
2017-05-16 15:00:00,38.84,38.84,38.8,38.82,1223668.0,36.1851,36.1851,36.1478,36.1665,1223668.0
2017-05-16 15:10:00,38.82,38.84,38.82,38.83,961960.0,36.1665,36.1851,36.1665,36.1758,961960.0
2017-05-16 15:20:00,38.83,38.83,38.82,38.83,1023108.0,36.1758,36.1758,36.1665,36.1758,1023108.0
2017-05-16 15:30:00,38.83,38.84,38.82,38.83,1098356.0,36.1758,36.1851,36.1665,36.1758,1098356.0
2017-05-16 15:40:00,38.84,38.87,38.83,38.85,1781152.0,36.1851,36.2131,36.1758,36.1944,1781152.0
2017-05-16 15:50:00,38.85,38.87,38.83,38.87,4273316.0,36.1944,36.2131,36.1758,36.2131,4273316.0
2017-05-17 09:30:00,38.4,38.64,38.38,38.59,9955712.0,35.7752,35.9988,35.7565,35.9522,9955712.0
2017-05-17 09:40:00,38.58,38.61,38.46,38.46,4133852.0,35.9429,35.9708,35.8311,35.8311,4133852.0
2017-05-17 09:50:00,38.46,38.47,38.3,38.3,5658648.0,35.8311,35.8404,35.682,35.682,5658648.0
2017-05-17 10:00:00,38.3,38.37,38.09,38.24,8521012.0,35.682,35.7472,35.4864,35.6261,8521012.0
2017-05-17 10:10:00,38.24,38.25,38.1,38.19,4599160.0,35.6261,35.6354,35.4957,35.5795,4599160.0
2017-05-17 10:20:00,38.19,38.23,38.07,38.13,4119748.0,35.5795,35.6168,35.4677,35.5236,4119748.0
2017-05-17 10:30:00,38.13,38.18,38.04,38.08,3994056.0,35.5236,35.5702,35.4398,35.4771,3994056.0
2017-05-17 10:40:00,38.08,38.16,38.05,38.07,3455860.0,35.4771,35.5516,35.4491,35.4677,3455860.0
2017-05-17 10:50:00,38.08,38.11,37.5,37.73,13717340.0,35.4771,35.505,34.9367,35.151,13717340.0
2017-05-17 11:00:00,37.73,37.83,37.7,37.77,6407272.0,35.151,35.2441,35.123,35.1882,6407272.0
2017-05-17 11:10:00,37.77,37.99,37.73,37.98,5627724.0,35.1882,35.3932,35.151,35.3839,5627724.0
2017-05-17 11:20:00,37.98,37.98,37.91,37.92,2583304.0,35.3839,35.3839,35.3187,35.328,2583304.0
2017-05-17 11:30:00,37.92,38.08,37.89,38.05,4429344.0,35.328,35.4771,35.3,35.4491,4429344.0
2017-05-17 11:40:00,38.05,38.11,38.03,38.09,2931736.0,35.4491,35.505,35.4305,35.4864,2931736.0
2017-05-17 11:50:00,38.09,38.12,38.01,38.08,2611644.0,35.4864,35.5143,35.4118,35.4771,2611644.0
2017-05-17 12:00:00,38.08,38.1,38.01,38.04,2098452.0,35.4771,35.4957,35.4118,35.4398,2098452.0
2017-05-17 12:10:00,38.03,38.05,37.9,37.92,2798232.0,35.4305,35.4491,35.3094,35.328,2798232.0
2017-05-17 12:20:00,37.92,37.96,37.88,37.88,1980772.0,35.328,35.3653,35.2907,35.2907,1980772.0
2017-05-17 12:30:00,37.89,38.0,37.88,37.99,1999152.0,35.3,35.4025,35.2907,35.3932,1999152.0
2017-05-17 12:40:00,37.99,38.05,37.99,38.02,1710812.0,35.3932,35.4491,35.3932,35.4212,1710812.0
2017-05-17 12:50:00,38.02,38.02,37.96,37.98,1764360.0,35.4212,35.4212,35.3653,35.3839,1764360.0
2017-05-17 13:00:00,37.98,38.04,37.94,37.97,2241932.0,35.3839,35.4398,35.3466,35.3746,2241932.0
2017-05-17 13:10:00,37.97,37.99,37.93,37.96,1404732.0,35.3746,35.3932,35.3373,35.3653,1404732.0
2017-05-17 13:20:00,37.96,37.99,37.92,37.93,1629048.0,35.3653,35.3932,35.328,35.3373,1629048.0
2017-05-17 13:30:00,37.93,37.95,37.85,37.9,2190740.0,35.3373,35.3559,35.2628,35.3094,2190740.0
2017-05-17 13:40:00,37.91,37.91,37.78,37.83,3241268.0,35.3187,35.3187,35.1976,35.2441,3241268.0
2017-05-17 13:50:00,37.83,37.83,37.76,37.76,2784000.0,35.2441,35.2441,35.1789,35.1789,2784000.0
2017-05-17 14:00:00,37.76,37.84,37.76,37.81,2994636.0,35.1789,35.2535,35.1789,35.2255,2994636.0
2017-05-17 14:10:00,37.82,37.82,37.67,37.7,4430848.0,35.2348,35.2348,35.0951,35.123,4430848.0
2017-05-17 14:20:00,37.7,37.74,37.62,37.65,3249600.0,35.123,35.1603,35.0485,35.0764,3249600.0
2017-05-17 14:30:00,37.65,37.7,37.56,37.56,3758212.0,35.0764,35.123,34.9926,34.9926,3758212.0
2017-05-17 14:40:00,37.56,37.61,37.48,37.54,6744832.0,34.9926,35.0392,34.9181,34.974,6744832.0
2017-05-17 14:50:00,37.54,37.65,37.51,37.61,4328132.0,34.974,35.0764,34.946,35.0392,4328132.0
2017-05-17 15:00:00,37.61,37.71,37.58,37.66,3910376.0,35.0392,35.1323,35.0112,35.0858,3910376.0
2017-05-17 15:10:00,37.66,37.74,37.6,37.74,3918756.0,35.0858,35.1603,35.0299,35.1603,3918756.0
2017-05-17 15:20:00,37.74,37.74,37.63,37.66,3502152.0,35.1603,35.1603,35.0578,35.0858,3502152.0
2017-05-17 15:30:00,37.66,37.71,37.63,37.66,3465700.0,35.0858,35.1323,35.0578,35.0858,3465700.0
2017-05-17 15:40:00,37.66,37.68,37.43,37.48,7708192.0,35.0858,35.1044,34.8715,34.9181,7708192.0
2017-05-17 15:50:00,37.48,37.6,37.48,37.55,11396788.0,34.9181,35.0299,34.9181,34.9833,11396788.0
2017-05-18 09:30:00,37.82,38.19,37.78,38.04,13802528.0,35.2348,35.5795,35.1976,35.4398,13802528.0
2017-05-18 09:40:00,38.04,38.11,37.94,38.05,6665192.0,35.4398,35.505,35.3466,35.4491,6665192.0
2017-05-18 09:50:00,38.06,38.13,38.04,38.08,4423992.0,35.4584,35.5236,35.4398,35.4771,4423992.0
2017-05-18 10:00:00,38.08,38.29,38.08,38.28,6304300.0,35.4771,35.6727,35.4771,35.6634,6304300.0
2017-05-18 10:10:00,38.28,38.34,38.23,38.27,5494980.0,35.6634,35.7193,35.6168,35.6541,5494980.0
2017-05-18 10:20:00,38.27,38.33,38.24,38.27,3701316.0,35.6541,35.71,35.6261,35.6541,3701316.0
2017-05-18 10:30:00,38.27,38.29,38.23,38.26,3510564.0,35.6541,35.6727,35.6168,35.6447,3510564.0
2017-05-18 10:40:00,38.26,38.3,38.15,38.16,3105208.0,35.6447,35.682,35.5423,35.5516,3105208.0
2017-05-18 10:50:00,38.16,38.18,38.1,38.15,3073844.0,35.5516,35.5702,35.4957,35.5423,3073844.0
2017-05-18 11:00:00,38.15,38.22,38.11,38.14,2521232.0,35.5423,35.6075,35.505,35.533,2521232.0
2017-05-18 11:10:00,38.14,38.16,38.08,38.11,1799516.0,35.533,35.5516,35.4771,35.505,1799516.0
2017-05-18 11:20:00,38.12,38.2,38.11,38.17,1691312.0,35.5143,35.5889,35.505,35.5609,1691312.0
2017-05-18 11:30:00,38.17,38.19,38.04,38.04,1660864.0,35.5609,35.5795,35.4398,35.4398,1660864.0
2017-05-18 11:40:00,38.05,38.08,37.98,38.03,2769580.0,35.4491,35.4771,35.3839,35.4305,2769580.0
2017-05-18 11:50:00,38.03,38.05,37.93,37.94,2331204.0,35.4305,35.4491,35.3373,35.3466,2331204.0
2017-05-18 12:00:00,37.94,37.95,37.89,37.94,1970228.0,35.3466,35.3559,35.3,35.3466,1970228.0
2017-05-18 12:10:00,37.94,38.04,37.94,37.97,2173312.0,35.3466,35.4398,35.3466,35.3746,2173312.0
2017-05-18 12:20:00,37.97,38.08,37.97,38.05,1830664.0,35.3746,35.4771,35.3746,35.4491,1830664.0
2017-05-18 12:30:00,38.06,38.13,38.05,38.09,1602552.0,35.4584,35.5236,35.4491,35.4864,1602552.0
2017-05-18 12:40:00,38.09,38.09,38.0,38.01,1506728.0,35.4864,35.4864,35.4025,35.4118,1506728.0
2017-05-18 12:50:00,38.01,38.06,37.99,38.06,1316328.0,35.4118,35.4584,35.3932,35.4584,1316328.0
2017-05-18 13:00:00,38.06,38.08,37.98,38.0,1754816.0,35.4584,35.4771,35.3839,35.4025,1754816.0
2017-05-18 13:10:00,38.0,38.08,37.98,38.04,1414380.0,35.4025,35.4771,35.3839,35.4398,1414380.0
2017-05-18 13:20:00,38.05,38.07,38.03,38.06,830300.0,35.4491,35.4677,35.4305,35.4584,830300.0
2017-05-18 13:30:00,38.06,38.09,38.03,38.06,1200096.0,35.4584,35.4864,35.4305,35.4584,1200096.0
2017-05-18 13:40:00,38.07,38.1,38.07,38.08,1500028.0,35.4677,35.4957,35.4677,35.4771,1500028.0
2017-05-18 13:50:00,38.08,38.18,38.07,38.1,2804764.0,35.4771,35.5702,35.4677,35.4957,2804764.0
2017-05-18 14:00:00,38.11,38.26,38.1,38.25,3294148.0,35.505,35.6447,35.4957,35.6354,3294148.0
2017-05-18 14:10:00,38.25,38.26,38.15,38.19,2258404.0,35.6354,35.6447,35.5423,35.5795,2258404.0
2017-05-18 14:20:00,38.19,38.26,38.18,38.25,2505928.0,35.5795,35.6447,35.5702,35.6354,2505928.0
2017-05-18 14:30:00,38.25,38.31,38.23,38.23,2361472.0,35.6354,35.6913,35.6168,35.6168,2361472.0
2017-05-18 14:40:00,38.23,38.25,38.2,38.23,1580496.0,35.6168,35.6354,35.5889,35.6168,1580496.0
2017-05-18 14:50:00,38.23,38.23,38.15,38.16,2020212.0,35.6168,35.6168,35.5423,35.5516,2020212.0
2017-05-18 15:00:00,38.16,38.2,38.15,38.2,1850992.0,35.5516,35.5889,35.5423,35.5889,1850992.0
2017-05-18 15:10:00,38.2,38.21,38.16,38.19,1460136.0,35.5889,35.5982,35.5516,35.5795,1460136.0
2017-05-18 15:20:00,38.19,38.19,38.11,38.13,2215848.0,35.5795,35.5795,35.505,35.5236,2215848.0
2017-05-18 15:30:00,38.14,38.17,38.12,38.16,2863008.0,35.533,35.5609,35.5143,35.5516,2863008.0
2017-05-18 15:40:00,38.15,38.24,38.12,38.23,3344500.0,35.5423,35.6261,35.5143,35.6168,3344500.0
2017-05-18 15:50:00,38.22,38.24,38.1,38.13,5770216.0,35.6075,35.6261,35.4957,35.5236,5770216.0
2017-05-19 09:30:00,38.36,38.44,38.27,38.4,15159164.0,35.7379,35.8124,35.6541,35.7752,15159164.0
2017-05-19 09:40:00,38.4,38.4,38.25,38.35,4605456.0,35.7752,35.7752,35.6354,35.7286,4605456.0
2017-05-19 09:50:00,38.35,38.38,38.28,38.32,3523624.0,35.7286,35.7565,35.6634,35.7006,3523624.0
2017-05-19 10:00:00,38.32,38.34,38.26,38.32,2572116.0,35.7006,35.7193,35.6447,35.7006,2572116.0
2017-05-19 10:10:00,38.32,38.42,38.31,38.39,2992944.0,35.7006,35.7938,35.6913,35.7659,2992944.0
2017-05-19 10:20:00,38.39,38.44,38.37,38.42,3378332.0,35.7659,35.8124,35.7472,35.7938,3378332.0
2017-05-19 10:30:00,38.43,38.45,38.39,38.4,2038104.0,35.8031,35.8218,35.7659,35.7752,2038104.0
2017-05-19 10:40:00,38.4,38.43,38.38,38.42,1836004.0,35.7752,35.8031,35.7565,35.7938,1836004.0
2017-05-19 10:50:00,38.42,38.46,38.41,38.46,1900084.0,35.7938,35.8311,35.7845,35.8311,1900084.0
2017-05-19 11:00:00,38.45,38.49,38.42,38.45,2612400.0,35.8218,35.859,35.7938,35.8218,2612400.0
2017-05-19 11:10:00,38.45,38.49,38.41,38.41,1753924.0,35.8218,35.859,35.7845,35.7845,1753924.0
2017-05-19 11:20:00,38.42,38.43,38.33,38.34,2402560.0,35.7938,35.8031,35.71,35.7193,2402560.0
2017-05-19 11:30:00,38.34,38.37,38.3,38.34,1430308.0,35.7193,35.7472,35.682,35.7193,1430308.0
2017-05-19 11:40:00,38.34,38.37,38.32,38.35,1118348.0,35.7193,35.7472,35.7006,35.7286,1118348.0
2017-05-19 11:50:00,38.35,38.38,38.33,38.38,1028656.0,35.7286,35.7565,35.71,35.7565,1028656.0
2017-05-19 12:00:00,38.39,38.41,38.34,38.38,1517468.0,35.7659,35.7845,35.7193,35.7565,1517468.0
2017-05-19 12:10:00,38.38,38.38,38.34,38.37,826820.0,35.7565,35.7565,35.7193,35.7472,826820.0
2017-05-19 12:20:00,38.37,38.38,38.35,38.38,744276.0,35.7472,35.7565,35.7286,35.7565,744276.0
2017-05-19 12:30:00,38.38,38.44,38.37,38.4,1278192.0,35.7565,35.8124,35.7472,35.7752,1278192.0
2017-05-19 12:40:00,38.4,38.41,38.36,38.39,912452.0,35.7752,35.7845,35.7379,35.7659,912452.0
2017-05-19 12:50:00,38.39,38.43,38.39,38.41,887188.0,35.7659,35.8031,35.7659,35.7845,887188.0
2017-05-19 13:00:00,38.41,38.43,38.38,38.38,1099224.0,35.7845,35.8031,35.7565,35.7565,1099224.0
2017-05-19 13:10:00,38.38,38.41,38.38,38.38,1062288.0,35.7565,35.7845,35.7565,35.7565,1062288.0
2017-05-19 13:20:00,38.38,38.4,38.37,38.39,896348.0,35.7565,35.7752,35.7472,35.7659,896348.0
2017-05-19 13:30:00,38.39,38.41,38.39,38.4,808260.0,35.7659,35.7845,35.7659,35.7752,808260.0
2017-05-19 13:40:00,38.4,38.4,38.37,38.38,831712.0,35.7752,35.7752,35.7472,35.7565,831712.0
2017-05-19 13:50:00,38.38,38.4,38.38,38.39,544372.0,35.7565,35.7752,35.7565,35.7659,544372.0
2017-05-19 14:00:00,38.39,38.41,38.34,38.35,2147656.0,35.7659,35.7845,35.7193,35.7286,2147656.0
2017-05-19 14:10:00,38.35,38.36,38.32,38.35,1399756.0,35.7286,35.7379,35.7006,35.7286,1399756.0
2017-05-19 14:20:00,38.35,38.36,38.32,38.33,1351176.0,35.7286,35.7379,35.7006,35.71,1351176.0
2017-05-19 14:30:00,38.33,38.38,38.32,38.38,1901292.0,35.71,35.7565,35.7006,35.7565,1901292.0
2017-05-19 14:40:00,38.38,38.39,38.35,38.36,1076048.0,35.7565,35.7659,35.7286,35.7379,1076048.0
2017-05-19 14:50:00,38.36,38.38,38.34,38.35,930916.0,35.7379,35.7565,35.7193,35.7286,930916.0
2017-05-19 15:00:00,38.35,38.36,38.25,38.26,2210844.0,35.7286,35.7379,35.6354,35.6447,2210844.0
2017-05-19 15:10:00,38.26,38.27,38.18,38.18,3489856.0,35.6447,35.6541,35.5702,35.5702,3489856.0
2017-05-19 15:20:00,38.18,38.25,38.18,38.22,2066900.0,35.5702,35.6354,35.5702,35.6075,2066900.0
2017-05-19 15:30:00,38.22,38.23,38.16,38.23,2625900.0,35.6075,35.6168,35.5516,35.6168,2625900.0
2017-05-19 15:40:00,38.23,38.23,38.16,38.17,2435528.0,35.6168,35.6168,35.5516,35.5609,2435528.0
2017-05-19 15:50:00,38.17,38.27,38.17,38.26,7847056.0,35.5609,35.6541,35.5609,35.6447,7847056.0
2017-05-22 09:30:00,38.5,38.6,38.46,38.56,7968984.0,35.8683,35.9615,35.8311,35.9242,7968984.0
2017-05-22 09:40:00,38.56,38.65,38.56,38.58,4622792.0,35.9242,36.0081,35.9242,35.9429,4622792.0
2017-05-22 09:50:00,38.58,38.59,38.42,38.43,4030816.0,35.9429,35.9522,35.7938,35.8031,4030816.0
2017-05-22 10:00:00,38.43,38.46,38.27,38.27,4694032.0,35.8031,35.8311,35.6541,35.6541,4694032.0
2017-05-22 10:10:00,38.27,38.37,38.24,38.34,4629784.0,35.6541,35.7472,35.6261,35.7193,4629784.0
2017-05-22 10:20:00,38.34,38.4,38.31,38.35,2381520.0,35.7193,35.7752,35.6913,35.7286,2381520.0
2017-05-22 10:30:00,38.35,38.35,38.23,38.3,2270044.0,35.7286,35.7286,35.6168,35.682,2270044.0
2017-05-22 10:40:00,38.3,38.37,38.27,38.3,2048532.0,35.682,35.7472,35.6541,35.682,2048532.0
2017-05-22 10:50:00,38.3,38.34,38.29,38.3,1282516.0,35.682,35.7193,35.6727,35.682,1282516.0
2017-05-22 11:00:00,38.3,38.35,38.27,38.34,1506004.0,35.682,35.7286,35.6541,35.7193,1506004.0
2017-05-22 11:10:00,38.34,38.4,38.31,38.38,1574136.0,35.7193,35.7752,35.6913,35.7565,1574136.0
2017-05-22 11:20:00,38.38,38.42,38.37,38.41,1467048.0,35.7565,35.7938,35.7472,35.7845,1467048.0
2017-05-22 11:30:00,38.4,38.44,38.4,38.44,1445896.0,35.7752,35.8124,35.7752,35.8124,1445896.0
2017-05-22 11:40:00,38.44,38.45,38.41,38.41,1209172.0,35.8124,35.8218,35.7845,35.7845,1209172.0
2017-05-22 11:50:00,38.41,38.42,38.38,38.42,1121028.0,35.7845,35.7938,35.7565,35.7938,1121028.0
2017-05-22 12:00:00,38.42,38.43,38.4,38.41,783452.0,35.7938,35.8031,35.7752,35.7845,783452.0
2017-05-22 12:10:00,38.41,38.48,38.41,38.46,1677908.0,35.7845,35.8497,35.7845,35.8311,1677908.0
2017-05-22 12:20:00,38.46,38.48,38.44,38.46,684320.0,35.8311,35.8497,35.8124,35.8311,684320.0
2017-05-22 12:30:00,38.47,38.47,38.43,38.45,755128.0,35.8404,35.8404,35.8031,35.8218,755128.0
2017-05-22 12:40:00,38.45,38.49,38.44,38.49,1146868.0,35.8218,35.859,35.8124,35.859,1146868.0
2017-05-22 12:50:00,38.49,38.51,38.48,38.49,1431580.0,35.859,35.8777,35.8497,35.859,1431580.0
2017-05-22 13:00:00,38.49,38.51,38.48,38.5,981508.0,35.859,35.8777,35.8497,35.8683,981508.0
2017-05-22 13:10:00,38.5,38.53,38.5,38.51,1187232.0,35.8683,35.8963,35.8683,35.8777,1187232.0
2017-05-22 13:20:00,38.51,38.53,38.5,38.52,1058244.0,35.8777,35.8963,35.8683,35.887,1058244.0
2017-05-22 13:30:00,38.52,38.53,38.44,38.45,1336460.0,35.887,35.8963,35.8124,35.8218,1336460.0
2017-05-22 13:40:00,38.45,38.45,38.41,38.45,1218836.0,35.8218,35.8218,35.7845,35.8218,1218836.0
2017-05-22 13:50:00,38.45,38.48,38.43,38.46,1104664.0,35.8218,35.8497,35.8031,35.8311,1104664.0
2017-05-22 14:00:00,38.46,38.46,38.41,38.41,1355040.0,35.8311,35.8311,35.7845,35.7845,1355040.0
2017-05-22 14:10:00,38.41,38.42,38.4,38.41,1258556.0,35.7845,35.7938,35.7752,35.7845,1258556.0
2017-05-22 14:20:00,38.41,38.45,38.4,38.44,1097860.0,35.7845,35.8218,35.7752,35.8124,1097860.0
2017-05-22 14:30:00,38.44,38.48,38.44,38.47,1139712.0,35.8124,35.8497,35.8124,35.8404,1139712.0
2017-05-22 14:40:00,38.47,38.47,38.43,38.47,1053348.0,35.8404,35.8404,35.8031,35.8404,1053348.0
2017-05-22 14:50:00,38.47,38.48,38.44,38.46,807644.0,35.8404,35.8497,35.8124,35.8311,807644.0
2017-05-22 15:00:00,38.47,38.48,38.45,38.48,831348.0,35.8404,35.8497,35.8218,35.8497,831348.0
2017-05-22 15:10:00,38.48,38.48,38.43,38.43,940252.0,35.8497,35.8497,35.8031,35.8031,940252.0
2017-05-22 15:20:00,38.43,38.44,38.42,38.44,1426308.0,35.8031,35.8124,35.7938,35.8124,1426308.0
2017-05-22 15:30:00,38.44,38.47,38.44,38.47,1371520.0,35.8124,35.8404,35.8124,35.8404,1371520.0
2017-05-22 15:40:00,38.46,38.49,38.46,38.47,1961792.0,35.8311,35.859,35.8311,35.8404,1961792.0
2017-05-22 15:50:00,38.47,38.5,38.46,38.49,5069448.0,35.8404,35.8683,35.8311,35.859,5069448.0
2017-05-23 09:30:00,38.72,38.73,38.48,38.56,7925048.0,36.0733,36.0826,35.8497,35.9242,7925048.0
2017-05-23 09:40:00,38.56,38.57,38.47,38.48,3083512.0,35.9242,35.9336,35.8404,35.8497,3083512.0
2017-05-23 09:50:00,38.48,38.5,38.45,38.47,2660564.0,35.8497,35.8683,35.8218,35.8404,2660564.0
2017-05-23 10:00:00,38.47,38.58,38.43,38.57,3082512.0,35.8404,35.9429,35.8031,35.9336,3082512.0
2017-05-23 10:10:00,38.57,38.58,38.5,38.52,2095836.0,35.9336,35.9429,35.8683,35.887,2095836.0
2017-05-23 10:20:00,38.51,38.55,38.5,38.52,1616160.0,35.8777,35.9149,35.8683,35.887,1616160.0
2017-05-23 10:30:00,38.52,38.52,38.47,38.49,2334244.0,35.887,35.887,35.8404,35.859,2334244.0
2017-05-23 10:40:00,38.49,38.51,38.46,38.51,1414624.0,35.859,35.8777,35.8311,35.8777,1414624.0
2017-05-23 10:50:00,38.51,38.54,38.49,38.5,1597068.0,35.8777,35.9056,35.859,35.8683,1597068.0
2017-05-23 11:00:00,38.49,38.52,38.48,38.49,1265080.0,35.859,35.887,35.8497,35.859,1265080.0
2017-05-23 11:10:00,38.5,38.52,38.49,38.51,1135516.0,35.8683,35.887,35.859,35.8777,1135516.0
2017-05-23 11:20:00,38.51,38.55,38.49,38.52,1178408.0,35.8777,35.9149,35.859,35.887,1178408.0
2017-05-23 11:30:00,38.52,38.52,38.48,38.49,1480948.0,35.887,35.887,35.8497,35.859,1480948.0
2017-05-23 11:40:00,38.49,38.51,38.48,38.49,920912.0,35.859,35.8777,35.8497,35.859,920912.0
2017-05-23 11:50:00,38.49,38.49,38.46,38.48,984020.0,35.859,35.859,35.8311,35.8497,984020.0
2017-05-23 12:00:00,38.48,38.49,38.43,38.46,2230464.0,35.8497,35.859,35.8031,35.8311,2230464.0
2017-05-23 12:10:00,38.46,38.48,38.45,38.46,920652.0,35.8311,35.8497,35.8218,35.8311,920652.0
2017-05-23 12:20:00,38.46,38.47,38.38,38.39,1590892.0,35.8311,35.8404,35.7565,35.7659,1590892.0
2017-05-23 12:30:00,38.39,38.44,38.38,38.4,1340200.0,35.7659,35.8124,35.7565,35.7752,1340200.0
2017-05-23 12:40:00,38.4,38.41,38.35,38.36,1703980.0,35.7752,35.7845,35.7286,35.7379,1703980.0
2017-05-23 12:50:00,38.36,38.39,38.33,38.39,2117508.0,35.7379,35.7659,35.71,35.7659,2117508.0
2017-05-23 13:00:00,38.38,38.43,38.38,38.42,1377272.0,35.7565,35.8031,35.7565,35.7938,1377272.0
2017-05-23 13:10:00,38.42,38.44,38.4,38.41,1209628.0,35.7938,35.8124,35.7752,35.7845,1209628.0
2017-05-23 13:20:00,38.4,38.43,38.39,38.4,1828632.0,35.7752,35.8031,35.7659,35.7752,1828632.0
2017-05-23 13:30:00,38.4,38.42,38.36,38.37,1331744.0,35.7752,35.7938,35.7379,35.7472,1331744.0
2017-05-23 13:40:00,38.37,38.37,38.35,38.35,1447664.0,35.7472,35.7472,35.7286,35.7286,1447664.0
2017-05-23 13:50:00,38.35,38.38,38.34,38.38,920584.0,35.7286,35.7565,35.7193,35.7565,920584.0
2017-05-23 14:00:00,38.38,38.42,38.37,38.41,850980.0,35.7565,35.7938,35.7472,35.7845,850980.0
2017-05-23 14:10:00,38.41,38.41,38.35,38.37,1037720.0,35.7845,35.7845,35.7286,35.7472,1037720.0
2017-05-23 14:20:00,38.37,38.41,38.35,38.4,997184.0,35.7472,35.7845,35.7286,35.7752,997184.0
2017-05-23 14:30:00,38.4,38.41,38.37,38.41,1122212.0,35.7752,35.7845,35.7472,35.7845,1122212.0
2017-05-23 14:40:00,38.41,38.43,38.4,38.4,1279592.0,35.7845,35.8031,35.7752,35.7752,1279592.0
2017-05-23 14:50:00,38.4,38.4,38.36,38.37,963384.0,35.7752,35.7752,35.7379,35.7472,963384.0
2017-05-23 15:00:00,38.37,38.4,38.36,38.38,846444.0,35.7472,35.7752,35.7379,35.7565,846444.0
2017-05-23 15:10:00,38.38,38.39,38.37,38.39,888848.0,35.7565,35.7659,35.7472,35.7659,888848.0
2017-05-23 15:20:00,38.38,38.4,38.37,38.38,837976.0,35.7565,35.7752,35.7472,35.7565,837976.0
2017-05-23 15:30:00,38.38,38.42,38.37,38.42,1241680.0,35.7565,35.7938,35.7472,35.7938,1241680.0
2017-05-23 15:40:00,38.42,38.43,38.38,38.38,1572576.0,35.7938,35.8031,35.7565,35.7565,1572576.0
2017-05-23 15:50:00,38.38,38.45,38.38,38.45,3754496.0,35.7565,35.8218,35.7565,35.8218,3754496.0
2017-05-24 09:30:00,38.46,38.54,38.4,38.45,4417192.0,35.8311,35.9056,35.7752,35.8218,4417192.0
2017-05-24 09:40:00,38.45,38.5,38.45,38.47,1978268.0,35.8218,35.8683,35.8218,35.8404,1978268.0
2017-05-24 09:50:00,38.47,38.5,38.41,38.41,2081588.0,35.8404,35.8683,35.7845,35.7845,2081588.0
2017-05-24 10:00:00,38.41,38.43,38.31,38.32,3141092.0,35.7845,35.8031,35.6913,35.7006,3141092.0
2017-05-24 10:10:00,38.32,38.36,38.26,38.32,3029008.0,35.7006,35.7379,35.6447,35.7006,3029008.0
2017-05-24 10:20:00,38.32,38.38,38.31,38.34,1892680.0,35.7006,35.7565,35.6913,35.7193,1892680.0
2017-05-24 10:30:00,38.34,38.4,38.34,38.35,1338004.0,35.7193,35.7752,35.7193,35.7286,1338004.0
2017-05-24 10:40:00,38.35,38.36,38.33,38.34,1322504.0,35.7286,35.7379,35.71,35.7193,1322504.0
2017-05-24 10:50:00,38.34,38.34,38.29,38.29,1626304.0,35.7193,35.7193,35.6727,35.6727,1626304.0
2017-05-24 11:00:00,38.29,38.3,38.24,38.28,2431860.0,35.6727,35.682,35.6261,35.6634,2431860.0
2017-05-24 11:10:00,38.28,38.32,38.26,38.27,1003276.0,35.6634,35.7006,35.6447,35.6541,1003276.0
2017-05-24 11:20:00,38.27,38.28,38.24,38.26,1129740.0,35.6541,35.6634,35.6261,35.6447,1129740.0
2017-05-24 11:30:00,38.26,38.29,38.18,38.19,3031820.0,35.6447,35.6727,35.5702,35.5795,3031820.0
2017-05-24 11:40:00,38.19,38.24,38.19,38.22,1363544.0,35.5795,35.6261,35.5795,35.6075,1363544.0
2017-05-24 11:50:00,38.22,38.22,38.17,38.22,1754036.0,35.6075,35.6075,35.5609,35.6075,1754036.0
2017-05-24 12:00:00,38.22,38.27,38.21,38.22,1158648.0,35.6075,35.6541,35.5982,35.6075,1158648.0
2017-05-24 12:10:00,38.22,38.26,38.21,38.25,1083176.0,35.6075,35.6447,35.5982,35.6354,1083176.0
2017-05-24 12:20:00,38.24,38.3,38.24,38.29,1366240.0,35.6261,35.682,35.6261,35.6727,1366240.0
2017-05-24 12:30:00,38.29,38.33,38.27,38.32,1402472.0,35.6727,35.71,35.6541,35.7006,1402472.0
2017-05-24 12:40:00,38.32,38.32,38.28,38.3,704740.0,35.7006,35.7006,35.6634,35.682,704740.0
2017-05-24 12:50:00,38.29,38.31,38.27,38.27,766344.0,35.6727,35.6913,35.6541,35.6541,766344.0
2017-05-24 13:00:00,38.27,38.29,38.27,38.27,767920.0,35.6541,35.6727,35.6541,35.6541,767920.0
2017-05-24 13:10:00,38.27,38.3,38.27,38.27,496480.0,35.6541,35.682,35.6541,35.6541,496480.0
2017-05-24 13:20:00,38.27,38.28,38.25,38.27,979840.0,35.6541,35.6634,35.6354,35.6541,979840.0
2017-05-24 13:30:00,38.27,38.31,38.27,38.3,648716.0,35.6541,35.6913,35.6541,35.682,648716.0
2017-05-24 13:40:00,38.31,38.32,38.28,38.31,561308.0,35.6913,35.7006,35.6634,35.6913,561308.0
2017-05-24 13:50:00,38.31,38.34,38.29,38.3,836040.0,35.6913,35.7193,35.6727,35.682,836040.0
2017-05-24 14:00:00,38.3,38.38,38.27,38.34,2360292.0,35.682,35.7565,35.6541,35.7193,2360292.0
2017-05-24 14:10:00,38.34,38.36,38.31,38.34,1817856.0,35.7193,35.7379,35.6913,35.7193,1817856.0
2017-05-24 14:20:00,38.34,38.34,38.31,38.31,3931516.0,35.7193,35.7193,35.6913,35.6913,3931516.0
2017-05-24 14:30:00,38.31,38.31,38.28,38.29,972396.0,35.6913,35.6913,35.6634,35.6727,972396.0
2017-05-24 14:40:00,38.29,38.32,38.28,38.32,591744.0,35.6727,35.7006,35.6634,35.7006,591744.0
2017-05-24 14:50:00,38.31,38.32,38.27,38.28,771268.0,35.6913,35.7006,35.6541,35.6634,771268.0
2017-05-24 15:00:00,38.28,38.29,38.24,38.24,1337976.0,35.6634,35.6727,35.6261,35.6261,1337976.0
2017-05-24 15:10:00,38.24,38.26,38.23,38.26,1107692.0,35.6261,35.6447,35.6168,35.6447,1107692.0
2017-05-24 15:20:00,38.26,38.31,38.25,38.31,1188204.0,35.6447,35.6913,35.6354,35.6913,1188204.0
2017-05-24 15:30:00,38.31,38.33,38.27,38.31,1600520.0,35.6913,35.71,35.6541,35.6913,1600520.0
2017-05-24 15:40:00,38.31,38.34,38.3,38.3,2128108.0,35.6913,35.7193,35.682,35.682,2128108.0
2017-05-24 15:50:00,38.3,38.34,38.3,38.33,5068788.0,35.682,35.7193,35.682,35.71,5068788.0
2017-05-25 09:30:00,38.43,38.47,38.26,38.34,5389996.0,35.8031,35.8404,35.6447,35.7193,5389996.0
2017-05-25 09:40:00,38.34,38.38,38.27,38.31,2275696.0,35.7193,35.7565,35.6541,35.6913,2275696.0
2017-05-25 09:50:00,38.31,38.33,38.26,38.29,2432564.0,35.6913,35.71,35.6447,35.6727,2432564.0
2017-05-25 10:00:00,38.29,38.37,38.26,38.37,2225200.0,35.6727,35.7472,35.6447,35.7472,2225200.0
2017-05-25 10:10:00,38.37,38.42,38.35,38.36,2254320.0,35.7472,35.7938,35.7286,35.7379,2254320.0
2017-05-25 10:20:00,38.36,38.42,38.36,38.38,1597704.0,35.7379,35.7938,35.7379,35.7565,1597704.0
2017-05-25 10:30:00,38.37,38.45,38.37,38.45,2276632.0,35.7472,35.8218,35.7472,35.8218,2276632.0
2017-05-25 10:40:00,38.45,38.45,38.41,38.41,1401796.0,35.8218,35.8218,35.7845,35.7845,1401796.0
2017-05-25 10:50:00,38.41,38.44,38.4,38.43,1166384.0,35.7845,35.8124,35.7752,35.8031,1166384.0
2017-05-25 11:00:00,38.43,38.5,38.41,38.5,2245136.0,35.8031,35.8683,35.7845,35.8683,2245136.0
2017-05-25 11:10:00,38.5,38.52,38.44,38.46,2551592.0,35.8683,35.887,35.8124,35.8311,2551592.0
2017-05-25 11:20:00,38.46,38.48,38.42,38.43,1484484.0,35.8311,35.8497,35.7938,35.8031,1484484.0
2017-05-25 11:30:00,38.42,38.44,38.4,38.41,1762036.0,35.7938,35.8124,35.7752,35.7845,1762036.0
2017-05-25 11:40:00,38.41,38.46,38.4,38.44,1629796.0,35.7845,35.8311,35.7752,35.8124,1629796.0
2017-05-25 11:50:00,38.44,38.48,38.43,38.43,1285960.0,35.8124,35.8497,35.8031,35.8031,1285960.0
2017-05-25 12:00:00,38.44,38.47,38.42,38.47,912628.0,35.8124,35.8404,35.7938,35.8404,912628.0
2017-05-25 12:10:00,38.47,38.5,38.45,38.49,1220564.0,35.8404,35.8683,35.8218,35.859,1220564.0
2017-05-25 12:20:00,38.49,38.52,38.48,38.49,1697424.0,35.859,35.887,35.8497,35.859,1697424.0
2017-05-25 12:30:00,38.49,38.54,38.48,38.53,1427688.0,35.859,35.9056,35.8497,35.8963,1427688.0
2017-05-25 12:40:00,38.53,38.54,38.51,38.52,786968.0,35.8963,35.9056,35.8777,35.887,786968.0
2017-05-25 12:50:00,38.52,38.59,38.52,38.58,1858096.0,35.887,35.9522,35.887,35.9429,1858096.0
2017-05-25 13:00:00,38.58,38.58,38.54,38.55,1314036.0,35.9429,35.9429,35.9056,35.9149,1314036.0
2017-05-25 13:10:00,38.55,38.57,38.53,38.57,958812.0,35.9149,35.9336,35.8963,35.9336,958812.0
2017-05-25 13:20:00,38.57,38.59,38.54,38.54,1074028.0,35.9336,35.9522,35.9056,35.9056,1074028.0
2017-05-25 13:30:00,38.54,38.55,38.51,38.52,855412.0,35.9056,35.9149,35.8777,35.887,855412.0
2017-05-25 13:40:00,38.52,38.55,38.51,38.51,893672.0,35.887,35.9149,35.8777,35.8777,893672.0
2017-05-25 13:50:00,38.51,38.55,38.51,38.54,680724.0,35.8777,35.9149,35.8777,35.9056,680724.0
2017-05-25 14:00:00,38.54,38.55,38.52,38.54,837292.0,35.9056,35.9149,35.887,35.9056,837292.0
2017-05-25 14:10:00,38.54,38.54,38.51,38.53,758784.0,35.9056,35.9056,35.8777,35.8963,758784.0
2017-05-25 14:20:00,38.53,38.55,38.52,38.54,833888.0,35.8963,35.9149,35.887,35.9056,833888.0
2017-05-25 14:30:00,38.53,38.55,38.52,38.55,682664.0,35.8963,35.9149,35.887,35.9149,682664.0
2017-05-25 14:40:00,38.55,38.55,38.52,38.54,1121852.0,35.9149,35.9149,35.887,35.9056,1121852.0
2017-05-25 14:50:00,38.54,38.55,38.53,38.54,825576.0,35.9056,35.9149,35.8963,35.9056,825576.0
2017-05-25 15:00:00,38.54,38.55,38.53,38.55,919016.0,35.9056,35.9149,35.8963,35.9149,919016.0
2017-05-25 15:10:00,38.55,38.55,38.51,38.52,1648728.0,35.9149,35.9149,35.8777,35.887,1648728.0
2017-05-25 15:20:00,38.52,38.52,38.47,38.48,2663248.0,35.887,35.887,35.8404,35.8497,2663248.0
2017-05-25 15:30:00,38.48,38.52,38.47,38.5,1704312.0,35.8497,35.887,35.8404,35.8683,1704312.0
2017-05-25 15:40:00,38.5,38.54,38.47,38.49,2542740.0,35.8683,35.9056,35.8404,35.859,2542740.0
2017-05-25 15:50:00,38.49,38.49,38.42,38.48,4557980.0,35.859,35.859,35.7938,35.8497,4557980.0
2017-05-26 09:30:00,38.45,38.56,38.36,38.5,5459216.0,35.8218,35.9242,35.7379,35.8683,5459216.0
2017-05-26 09:40:00,38.5,38.54,38.46,38.49,1992064.0,35.8683,35.9056,35.8311,35.859,1992064.0
2017-05-26 09:50:00,38.49,38.51,38.44,38.48,1845212.0,35.859,35.8777,35.8124,35.8497,1845212.0
2017-05-26 10:00:00,38.47,38.51,38.46,38.48,1672780.0,35.8404,35.8777,35.8311,35.8497,1672780.0
2017-05-26 10:10:00,38.48,38.49,38.41,38.44,1816696.0,35.8497,35.859,35.7845,35.8124,1816696.0
2017-05-26 10:20:00,38.44,38.45,38.4,38.4,1308340.0,35.8124,35.8218,35.7752,35.7752,1308340.0
2017-05-26 10:30:00,38.4,38.48,38.4,38.47,1218648.0,35.7752,35.8497,35.7752,35.8404,1218648.0
2017-05-26 10:40:00,38.46,38.48,38.43,38.44,827544.0,35.8311,35.8497,35.8031,35.8124,827544.0
2017-05-26 10:50:00,38.44,38.44,38.41,38.41,927304.0,35.8124,35.8124,35.7845,35.7845,927304.0
2017-05-26 11:00:00,38.42,38.43,38.38,38.4,1468956.0,35.7938,35.8031,35.7565,35.7752,1468956.0
2017-05-26 11:10:00,38.4,38.41,38.38,38.38,1023844.0,35.7752,35.7845,35.7565,35.7565,1023844.0
2017-05-26 11:20:00,38.38,38.42,38.38,38.42,1080284.0,35.7565,35.7938,35.7565,35.7938,1080284.0
2017-05-26 11:30:00,38.42,38.43,38.38,38.39,1022660.0,35.7938,35.8031,35.7565,35.7659,1022660.0
2017-05-26 11:40:00,38.39,38.41,38.38,38.4,976360.0,35.7659,35.7845,35.7565,35.7752,976360.0
2017-05-26 11:50:00,38.4,38.41,38.37,38.37,1015360.0,35.7752,35.7845,35.7472,35.7472,1015360.0
2017-05-26 12:00:00,38.37,38.43,38.36,38.42,834952.0,35.7472,35.8031,35.7379,35.7938,834952.0
2017-05-26 12:10:00,38.42,38.45,38.41,38.43,1551656.0,35.7938,35.8218,35.7845,35.8031,1551656.0
2017-05-26 12:20:00,38.43,38.44,38.41,38.43,616668.0,35.8031,35.8124,35.7845,35.8031,616668.0
2017-05-26 12:30:00,38.43,38.43,38.39,38.41,520816.0,35.8031,35.8031,35.7659,35.7845,520816.0
2017-05-26 12:40:00,38.41,38.43,38.38,38.38,713172.0,35.7845,35.8031,35.7565,35.7565,713172.0
2017-05-26 12:50:00,38.38,38.41,38.37,38.4,730912.0,35.7565,35.7845,35.7472,35.7752,730912.0
2017-05-26 13:00:00,38.4,38.41,38.38,38.4,562472.0,35.7752,35.7845,35.7565,35.7752,562472.0
2017-05-26 13:10:00,38.4,38.44,38.4,38.43,731480.0,35.7752,35.8124,35.7752,35.8031,731480.0
2017-05-26 13:20:00,38.43,38.43,38.4,38.42,611940.0,35.8031,35.8031,35.7752,35.7938,611940.0
2017-05-26 13:30:00,38.42,38.42,38.38,38.39,888316.0,35.7938,35.7938,35.7565,35.7659,888316.0
2017-05-26 13:40:00,38.39,38.41,38.38,38.38,990204.0,35.7659,35.7845,35.7565,35.7565,990204.0
2017-05-26 13:50:00,38.39,38.45,38.38,38.44,1094972.0,35.7659,35.8218,35.7565,35.8124,1094972.0
2017-05-26 14:00:00,38.44,38.44,38.41,38.43,1216740.0,35.8124,35.8124,35.7845,35.8031,1216740.0
2017-05-26 14:10:00,38.43,38.47,38.42,38.45,1011400.0,35.8031,35.8404,35.7938,35.8218,1011400.0
2017-05-26 14:20:00,38.45,38.47,38.44,38.45,605576.0,35.8218,35.8404,35.8124,35.8218,605576.0
2017-05-26 14:30:00,38.45,38.48,38.44,38.47,1208564.0,35.8218,35.8497,35.8124,35.8404,1208564.0
2017-05-26 14:40:00,38.47,38.48,38.45,38.46,1077728.0,35.8404,35.8497,35.8218,35.8311,1077728.0
2017-05-26 14:50:00,38.46,38.47,38.44,38.44,927484.0,35.8311,35.8404,35.8124,35.8124,927484.0
2017-05-26 15:00:00,38.44,38.47,38.41,38.42,1167764.0,35.8124,35.8404,35.7845,35.7938,1167764.0
2017-05-26 15:10:00,38.43,38.43,38.41,38.43,868448.0,35.8031,35.8031,35.7845,35.8031,868448.0
2017-05-26 15:20:00,38.43,38.43,38.41,38.42,778784.0,35.8031,35.8031,35.7845,35.7938,778784.0
2017-05-26 15:30:00,38.43,38.43,38.4,38.4,1092028.0,35.8031,35.8031,35.7752,35.7752,1092028.0
2017-05-26 15:40:00,38.4,38.42,38.38,38.38,1560032.0,35.7752,35.7938,35.7565,35.7565,1560032.0
2017-05-26 15:50:00,38.38,38.42,38.33,38.4,7317856.0,35.7565,35.7938,35.71,35.7752,7317856.0
2017-05-30 09:30:00,38.35,38.52,38.33,38.49,5288236.0,35.7286,35.887,35.71,35.859,5288236.0
2017-05-30 09:40:00,38.49,38.52,38.41,38.42,3492060.0,35.859,35.887,35.7845,35.7938,3492060.0
2017-05-30 09:50:00,38.42,38.47,38.39,38.46,1993632.0,35.7938,35.8404,35.7659,35.8311,1993632.0
2017-05-30 10:00:00,38.46,38.48,38.41,38.41,2042160.0,35.8311,35.8497,35.7845,35.7845,2042160.0
2017-05-30 10:10:00,38.41,38.41,38.33,38.39,2434748.0,35.7845,35.7845,35.71,35.7659,2434748.0
2017-05-30 10:20:00,38.39,38.4,38.35,38.36,1248608.0,35.7659,35.7752,35.7286,35.7379,1248608.0
2017-05-30 10:30:00,38.35,38.4,38.35,38.39,1471748.0,35.7286,35.7752,35.7286,35.7659,1471748.0
2017-05-30 10:40:00,38.39,38.41,38.37,38.41,1505420.0,35.7659,35.7845,35.7472,35.7845,1505420.0
2017-05-30 10:50:00,38.41,38.45,38.39,38.43,1768128.0,35.7845,35.8218,35.7659,35.8031,1768128.0
2017-05-30 11:00:00,38.42,38.47,38.42,38.45,1113328.0,35.7938,35.8404,35.7938,35.8218,1113328.0
2017-05-30 11:10:00,38.45,38.47,38.44,38.46,1068260.0,35.8218,35.8404,35.8124,35.8311,1068260.0
2017-05-30 11:20:00,38.47,38.47,38.44,38.44,845608.0,35.8404,35.8404,35.8124,35.8124,845608.0
2017-05-30 11:30:00,38.44,38.48,38.44,38.48,894556.0,35.8124,35.8497,35.8124,35.8497,894556.0
2017-05-30 11:40:00,38.48,38.48,38.45,38.46,839960.0,35.8497,35.8497,35.8218,35.8311,839960.0
2017-05-30 11:50:00,38.46,38.48,38.44,38.47,696448.0,35.8311,35.8497,35.8124,35.8404,696448.0
2017-05-30 12:00:00,38.47,38.5,38.47,38.5,1030464.0,35.8404,35.8683,35.8404,35.8683,1030464.0
2017-05-30 12:10:00,38.5,38.55,38.49,38.54,2180788.0,35.8683,35.9149,35.859,35.9056,2180788.0
2017-05-30 12:20:00,38.55,38.59,38.54,38.58,1789764.0,35.9149,35.9522,35.9056,35.9429,1789764.0
2017-05-30 12:30:00,38.59,38.6,38.58,38.59,1532348.0,35.9522,35.9615,35.9429,35.9522,1532348.0
2017-05-30 12:40:00,38.59,38.6,38.57,38.57,1391504.0,35.9522,35.9615,35.9336,35.9336,1391504.0
2017-05-30 12:50:00,38.57,38.6,38.55,38.59,1493452.0,35.9336,35.9615,35.9149,35.9522,1493452.0
2017-05-30 13:00:00,38.59,38.61,38.54,38.58,1916532.0,35.9522,35.9708,35.9056,35.9429,1916532.0
2017-05-30 13:10:00,38.58,38.59,38.54,38.55,815372.0,35.9429,35.9522,35.9056,35.9149,815372.0
2017-05-30 13:20:00,38.55,38.55,38.51,38.51,875668.0,35.9149,35.9149,35.8777,35.8777,875668.0
2017-05-30 13:30:00,38.51,38.54,38.49,38.54,1242036.0,35.8777,35.9056,35.859,35.9056,1242036.0
2017-05-30 13:40:00,38.54,38.56,38.52,38.53,965848.0,35.9056,35.9242,35.887,35.8963,965848.0
2017-05-30 13:50:00,38.53,38.56,38.52,38.52,766608.0,35.8963,35.9242,35.887,35.887,766608.0
2017-05-30 14:00:00,38.52,38.54,38.51,38.52,887272.0,35.887,35.9056,35.8777,35.887,887272.0
2017-05-30 14:10:00,38.52,38.52,38.49,38.51,964272.0,35.887,35.887,35.859,35.8777,964272.0
2017-05-30 14:20:00,38.51,38.53,38.51,38.52,719672.0,35.8777,35.8963,35.8777,35.887,719672.0
2017-05-30 14:30:00,38.51,38.52,38.49,38.51,1010844.0,35.8777,35.887,35.859,35.8777,1010844.0
2017-05-30 14:40:00,38.51,38.52,38.49,38.5,657572.0,35.8777,35.887,35.859,35.8683,657572.0
2017-05-30 14:50:00,38.5,38.5,38.47,38.48,1185168.0,35.8683,35.8683,35.8404,35.8497,1185168.0
2017-05-30 15:00:00,38.48,38.51,38.47,38.48,1042268.0,35.8497,35.8777,35.8404,35.8497,1042268.0
2017-05-30 15:10:00,38.48,38.49,38.47,38.47,884524.0,35.8497,35.859,35.8404,35.8404,884524.0
2017-05-30 15:20:00,38.47,38.49,38.47,38.49,902828.0,35.8404,35.859,35.8404,35.859,902828.0
2017-05-30 15:30:00,38.49,38.49,38.45,38.46,1679372.0,35.859,35.859,35.8218,35.8311,1679372.0
2017-05-30 15:40:00,38.46,38.48,38.43,38.43,2071496.0,35.8311,35.8497,35.8031,35.8031,2071496.0
2017-05-30 15:50:00,38.44,38.46,38.41,38.42,4727420.0,35.8124,35.8311,35.7845,35.7938,4727420.0
2017-05-31 09:30:00,38.49,38.54,38.43,38.49,3985708.0,35.859,35.9056,35.8031,35.859,3985708.0
2017-05-31 09:40:00,38.49,38.52,38.39,38.41,2651420.0,35.859,35.887,35.7659,35.7845,2651420.0
2017-05-31 09:50:00,38.41,38.45,38.24,38.25,3851672.0,35.7845,35.8218,35.6261,35.6354,3851672.0
2017-05-31 10:00:00,38.24,38.26,38.1,38.16,4651492.0,35.6261,35.6447,35.4957,35.5516,4651492.0
2017-05-31 10:10:00,38.16,38.2,38.1,38.14,3190088.0,35.5516,35.5889,35.4957,35.533,3190088.0
2017-05-31 10:20:00,38.14,38.18,38.13,38.17,2192016.0,35.533,35.5702,35.5236,35.5609,2192016.0
2017-05-31 10:30:00,38.17,38.2,38.13,38.15,1741180.0,35.5609,35.5889,35.5236,35.5423,1741180.0
2017-05-31 10:40:00,38.15,38.22,38.14,38.2,1565368.0,35.5423,35.6075,35.533,35.5889,1565368.0
2017-05-31 10:50:00,38.2,38.26,38.19,38.23,1942768.0,35.5889,35.6447,35.5795,35.6168,1942768.0
2017-05-31 11:00:00,38.23,38.3,38.23,38.29,1650888.0,35.6168,35.682,35.6168,35.6727,1650888.0
2017-05-31 11:10:00,38.29,38.3,38.22,38.28,1690100.0,35.6727,35.682,35.6075,35.6634,1690100.0
2017-05-31 11:20:00,38.28,38.31,38.24,38.27,1754760.0,35.6634,35.6913,35.6261,35.6541,1754760.0
2017-05-31 11:30:00,38.27,38.3,38.23,38.27,1249836.0,35.6541,35.682,35.6168,35.6541,1249836.0
2017-05-31 11:40:00,38.27,38.3,38.26,38.29,824612.0,35.6541,35.682,35.6447,35.6727,824612.0
2017-05-31 11:50:00,38.29,38.3,38.27,38.3,942628.0,35.6727,35.682,35.6541,35.682,942628.0
2017-05-31 12:00:00,38.3,38.35,38.29,38.32,1386044.0,35.682,35.7286,35.6727,35.7006,1386044.0
2017-05-31 12:10:00,38.32,38.34,38.28,38.29,989588.0,35.7006,35.7193,35.6634,35.6727,989588.0
2017-05-31 12:20:00,38.29,38.3,38.27,38.29,858072.0,35.6727,35.682,35.6541,35.6727,858072.0
2017-05-31 12:30:00,38.29,38.31,38.27,38.31,724756.0,35.6727,35.6913,35.6541,35.6913,724756.0
2017-05-31 12:40:00,38.3,38.31,38.26,38.27,719708.0,35.682,35.6913,35.6447,35.6541,719708.0
2017-05-31 12:50:00,38.27,38.28,38.23,38.24,946172.0,35.6541,35.6634,35.6168,35.6261,946172.0
2017-05-31 13:00:00,38.24,38.27,38.24,38.27,631460.0,35.6261,35.6541,35.6261,35.6541,631460.0
2017-05-31 13:10:00,38.27,38.31,38.26,38.27,898716.0,35.6541,35.6913,35.6447,35.6541,898716.0
2017-05-31 13:20:00,38.27,38.28,38.24,38.25,661984.0,35.6541,35.6634,35.6261,35.6354,661984.0
2017-05-31 13:30:00,38.25,38.26,38.23,38.24,760776.0,35.6354,35.6447,35.6168,35.6261,760776.0
2017-05-31 13:40:00,38.25,38.25,38.22,38.22,655208.0,35.6354,35.6354,35.6075,35.6075,655208.0
2017-05-31 13:50:00,38.22,38.24,38.2,38.24,648212.0,35.6075,35.6261,35.5889,35.6261,648212.0
2017-05-31 14:00:00,38.24,38.25,38.17,38.17,1161572.0,35.6261,35.6354,35.5609,35.5609,1161572.0
2017-05-31 14:10:00,38.17,38.19,38.12,38.17,1906240.0,35.5609,35.5795,35.5143,35.5609,1906240.0
2017-05-31 14:20:00,38.17,38.21,38.16,38.2,1003548.0,35.5609,35.5982,35.5516,35.5889,1003548.0
2017-05-31 14:30:00,38.2,38.2,38.15,38.17,1243628.0,35.5889,35.5889,35.5423,35.5609,1243628.0
2017-05-31 14:40:00,38.17,38.19,38.16,38.17,878600.0,35.5609,35.5795,35.5516,35.5609,878600.0
2017-05-31 14:50:00,38.17,38.19,38.15,38.17,734144.0,35.5609,35.5795,35.5423,35.5609,734144.0
2017-05-31 15:00:00,38.18,38.21,38.16,38.17,1240612.0,35.5702,35.5982,35.5516,35.5609,1240612.0
2017-05-31 15:10:00,38.17,38.21,38.16,38.2,935524.0,35.5609,35.5982,35.5516,35.5889,935524.0
2017-05-31 15:20:00,38.2,38.24,38.2,38.21,1209348.0,35.5889,35.6261,35.5889,35.5982,1209348.0
2017-05-31 15:30:00,38.21,38.23,38.19,38.19,2261572.0,35.5982,35.6168,35.5795,35.5795,2261572.0
2017-05-31 15:40:00,38.2,38.21,38.18,38.18,2099144.0,35.5889,35.5982,35.5702,35.5702,2099144.0
2017-05-31 15:50:00,38.19,38.23,38.13,38.19,6933504.0,35.5795,35.6168,35.5236,35.5795,6933504.0
2017-06-01 09:30:00,38.29,38.33,38.22,38.27,3788772.0,35.6727,35.71,35.6075,35.6541,3788772.0
2017-06-01 09:40:00,38.27,38.3,38.23,38.3,1955220.0,35.6541,35.682,35.6168,35.682,1955220.0
2017-06-01 09:50:00,38.3,38.31,38.19,38.21,2239808.0,35.682,35.6913,35.5795,35.5982,2239808.0
2017-06-01 10:00:00,38.21,38.25,38.16,38.17,2599244.0,35.5982,35.6354,35.5516,35.5609,2599244.0
2017-06-01 10:10:00,38.17,38.19,38.1,38.14,2300956.0,35.5609,35.5795,35.4957,35.533,2300956.0
2017-06-01 10:20:00,38.14,38.15,38.06,38.1,2050192.0,35.533,35.5423,35.4584,35.4957,2050192.0
2017-06-01 10:30:00,38.1,38.16,38.09,38.16,1410684.0,35.4957,35.5516,35.4864,35.5516,1410684.0
2017-06-01 10:40:00,38.16,38.17,38.12,38.14,995428.0,35.5516,35.5609,35.5143,35.533,995428.0
2017-06-01 10:50:00,38.14,38.16,38.12,38.15,946964.0,35.533,35.5516,35.5143,35.5423,946964.0
2017-06-01 11:00:00,38.15,38.21,38.14,38.2,1432800.0,35.5423,35.5982,35.533,35.5889,1432800.0
2017-06-01 11:10:00,38.2,38.23,38.18,38.2,1194400.0,35.5889,35.6168,35.5702,35.5889,1194400.0
2017-06-01 11:20:00,38.19,38.21,38.16,38.21,1149144.0,35.5795,35.5982,35.5516,35.5982,1149144.0
2017-06-01 11:30:00,38.21,38.21,38.15,38.17,893520.0,35.5982,35.5982,35.5423,35.5609,893520.0
2017-06-01 11:40:00,38.17,38.21,38.17,38.2,784856.0,35.5609,35.5982,35.5609,35.5889,784856.0
2017-06-01 11:50:00,38.2,38.24,38.18,38.23,827276.0,35.5889,35.6261,35.5702,35.6168,827276.0
2017-06-01 12:00:00,38.23,38.24,38.21,38.21,716592.0,35.6168,35.6261,35.5982,35.5982,716592.0
2017-06-01 12:10:00,38.21,38.22,38.19,38.22,667608.0,35.5982,35.6075,35.5795,35.6075,667608.0
2017-06-01 12:20:00,38.22,38.26,38.21,38.25,740092.0,35.6075,35.6447,35.5982,35.6354,740092.0
2017-06-01 12:30:00,38.25,38.27,38.23,38.23,751336.0,35.6354,35.6541,35.6168,35.6168,751336.0
2017-06-01 12:40:00,38.23,38.24,38.22,38.23,1104768.0,35.6168,35.6261,35.6075,35.6168,1104768.0
2017-06-01 12:50:00,38.23,38.27,38.23,38.24,639212.0,35.6168,35.6541,35.6168,35.6261,639212.0
2017-06-01 13:00:00,38.24,38.26,38.23,38.26,848872.0,35.6261,35.6447,35.6168,35.6447,848872.0
2017-06-01 13:10:00,38.26,38.26,38.24,38.25,733584.0,35.6447,35.6447,35.6261,35.6354,733584.0
2017-06-01 13:20:00,38.25,38.29,38.24,38.28,1695644.0,35.6354,35.6727,35.6261,35.6634,1695644.0
2017-06-01 13:30:00,38.28,38.28,38.25,38.26,894604.0,35.6634,35.6634,35.6354,35.6447,894604.0
2017-06-01 13:40:00,38.26,38.27,38.23,38.24,780464.0,35.6447,35.6541,35.6168,35.6261,780464.0
2017-06-01 13:50:00,38.24,38.25,38.22,38.24,717172.0,35.6261,35.6354,35.6075,35.6261,717172.0
2017-06-01 14:00:00,38.24,38.26,38.23,38.26,683520.0,35.6261,35.6447,35.6168,35.6447,683520.0
2017-06-01 14:10:00,38.26,38.26,38.22,38.24,748936.0,35.6447,35.6447,35.6075,35.6261,748936.0
2017-06-01 14:20:00,38.24,38.24,38.2,38.2,901264.0,35.6261,35.6261,35.5889,35.5889,901264.0
2017-06-01 14:30:00,38.2,38.23,38.18,38.2,1306584.0,35.5889,35.6168,35.5702,35.5889,1306584.0
2017-06-01 14:40:00,38.2,38.22,38.19,38.19,727756.0,35.5889,35.6075,35.5795,35.5795,727756.0
2017-06-01 14:50:00,38.2,38.22,38.17,38.19,1010472.0,35.5889,35.6075,35.5609,35.5795,1010472.0
2017-06-01 15:00:00,38.19,38.22,38.19,38.2,762940.0,35.5795,35.6075,35.5795,35.5889,762940.0
2017-06-01 15:10:00,38.21,38.23,38.2,38.22,753724.0,35.5982,35.6168,35.5889,35.6075,753724.0
2017-06-01 15:20:00,38.22,38.24,38.2,38.2,868680.0,35.6075,35.6261,35.5889,35.5889,868680.0
2017-06-01 15:30:00,38.21,38.24,38.18,38.23,1468272.0,35.5982,35.6261,35.5702,35.6168,1468272.0
2017-06-01 15:40:00,38.24,38.25,38.22,38.24,1594864.0,35.6261,35.6354,35.6075,35.6261,1594864.0
2017-06-01 15:50:00,38.24,38.3,38.22,38.3,6207568.0,35.6261,35.682,35.6075,35.682,6207568.0
2017-06-02 09:30:00,38.4,38.41,38.25,38.27,4435288.0,35.7752,35.7845,35.6354,35.6541,4435288.0
2017-06-02 09:40:00,38.27,38.36,38.22,38.36,3177968.0,35.6541,35.7379,35.6075,35.7379,3177968.0
2017-06-02 09:50:00,38.36,38.38,38.3,38.32,2456668.0,35.7379,35.7565,35.682,35.7006,2456668.0
2017-06-02 10:00:00,38.32,38.39,38.31,38.38,2178996.0,35.7006,35.7659,35.6913,35.7565,2178996.0
2017-06-02 10:10:00,38.38,38.4,38.34,38.37,1962284.0,35.7565,35.7752,35.7193,35.7472,1962284.0
2017-06-02 10:20:00,38.37,38.39,38.36,38.39,1070940.0,35.7472,35.7659,35.7379,35.7659,1070940.0
2017-06-02 10:30:00,38.39,38.4,38.35,38.39,1405516.0,35.7659,35.7752,35.7286,35.7659,1405516.0
2017-06-02 10:40:00,38.39,38.4,38.36,38.38,1134120.0,35.7659,35.7752,35.7379,35.7565,1134120.0
2017-06-02 10:50:00,38.38,38.43,38.37,38.42,1740440.0,35.7565,35.8031,35.7472,35.7938,1740440.0
2017-06-02 11:00:00,38.42,38.47,38.42,38.44,1845468.0,35.7938,35.8404,35.7938,35.8124,1845468.0
2017-06-02 11:10:00,38.44,38.45,38.41,38.44,1027772.0,35.8124,35.8218,35.7845,35.8124,1027772.0
2017-06-02 11:20:00,38.44,38.46,38.42,38.45,1002572.0,35.8124,35.8311,35.7938,35.8218,1002572.0
2017-06-02 11:30:00,38.45,38.47,38.43,38.46,844304.0,35.8218,35.8404,35.8031,35.8311,844304.0
2017-06-02 11:40:00,38.46,38.49,38.45,38.49,1399048.0,35.8311,35.859,35.8218,35.859,1399048.0
2017-06-02 11:50:00,38.49,38.5,38.48,38.5,1270904.0,35.859,35.8683,35.8497,35.8683,1270904.0
2017-06-02 12:00:00,38.5,38.53,38.5,38.51,1708364.0,35.8683,35.8963,35.8683,35.8777,1708364.0
2017-06-02 12:10:00,38.51,38.6,38.51,38.6,2061136.0,35.8777,35.9615,35.8777,35.9615,2061136.0
2017-06-02 12:20:00,38.6,38.65,38.58,38.65,2787900.0,35.9615,36.0081,35.9429,36.0081,2787900.0
2017-06-02 12:30:00,38.64,38.66,38.62,38.63,2058804.0,35.9988,36.0174,35.9801,35.9895,2058804.0
2017-06-02 12:40:00,38.63,38.65,38.62,38.65,1036180.0,35.9895,36.0081,35.9801,36.0081,1036180.0
2017-06-02 12:50:00,38.65,38.67,38.63,38.66,1723716.0,36.0081,36.0267,35.9895,36.0174,1723716.0
2017-06-02 13:00:00,38.66,38.71,38.65,38.7,1638576.0,36.0174,36.064,36.0081,36.0547,1638576.0
2017-06-02 13:10:00,38.7,38.75,38.69,38.73,3843712.0,36.0547,36.1013,36.0454,36.0826,3843712.0
2017-06-02 13:20:00,38.72,38.76,38.71,38.74,1776864.0,36.0733,36.1106,36.064,36.0919,1776864.0
2017-06-02 13:30:00,38.74,38.76,38.73,38.75,1563860.0,36.0919,36.1106,36.0826,36.1013,1563860.0
2017-06-02 13:40:00,38.75,38.76,38.73,38.74,1581680.0,36.1013,36.1106,36.0826,36.0919,1581680.0
2017-06-02 13:50:00,38.74,38.77,38.73,38.77,2297516.0,36.0919,36.1199,36.0826,36.1199,2297516.0
2017-06-02 14:00:00,38.77,38.83,38.77,38.81,3153708.0,36.1199,36.1758,36.1199,36.1572,3153708.0
2017-06-02 14:10:00,38.82,38.86,38.81,38.85,3235920.0,36.1665,36.2037,36.1572,36.1944,3235920.0
2017-06-02 14:20:00,38.85,38.85,38.79,38.8,2404404.0,36.1944,36.1944,36.1385,36.1478,2404404.0
2017-06-02 14:30:00,38.8,38.81,38.78,38.81,1813760.0,36.1478,36.1572,36.1292,36.1572,1813760.0
2017-06-02 14:40:00,38.81,38.82,38.78,38.79,1822696.0,36.1572,36.1665,36.1292,36.1385,1822696.0
2017-06-02 14:50:00,38.78,38.81,38.77,38.8,1371784.0,36.1292,36.1572,36.1199,36.1478,1371784.0
2017-06-02 15:00:00,38.8,38.8,38.74,38.75,2300652.0,36.1478,36.1478,36.0919,36.1013,2300652.0
2017-06-02 15:10:00,38.75,38.77,38.74,38.75,1924716.0,36.1013,36.1199,36.0919,36.1013,1924716.0
2017-06-02 15:20:00,38.76,38.79,38.75,38.76,2874376.0,36.1106,36.1385,36.1013,36.1106,2874376.0
2017-06-02 15:30:00,38.76,38.82,38.76,38.8,2723316.0,36.1106,36.1665,36.1106,36.1478,2723316.0
2017-06-02 15:40:00,38.8,38.81,38.74,38.77,4181060.0,36.1478,36.1572,36.0919,36.1199,4181060.0
2017-06-02 15:50:00,38.77,38.86,38.77,38.86,12227052.0,36.1199,36.2037,36.1199,36.2037,12227052.0
2017-06-05 09:30:00,38.59,38.61,38.4,38.46,8862212.0,35.9522,35.9708,35.7752,35.8311,8862212.0
2017-06-05 09:40:00,38.46,38.54,38.42,38.45,5732852.0,35.8311,35.9056,35.7938,35.8218,5732852.0
2017-06-05 09:50:00,38.45,38.54,38.37,38.52,5710692.0,35.8218,35.9056,35.7472,35.887,5710692.0
2017-06-05 10:00:00,38.52,38.6,38.46,38.47,4239864.0,35.887,35.9615,35.8311,35.8404,4239864.0
2017-06-05 10:10:00,38.47,38.48,38.42,38.47,2816568.0,35.8404,35.8497,35.7938,35.8404,2816568.0
2017-06-05 10:20:00,38.47,38.48,38.43,38.46,1749396.0,35.8404,35.8497,35.8031,35.8311,1749396.0
2017-06-05 10:30:00,38.46,38.52,38.46,38.5,2023152.0,35.8311,35.887,35.8311,35.8683,2023152.0
2017-06-05 10:40:00,38.5,38.6,38.49,38.59,2587392.0,35.8683,35.9615,35.859,35.9522,2587392.0
2017-06-05 10:50:00,38.59,38.6,38.45,38.45,2193212.0,35.9522,35.9615,35.8218,35.8218,2193212.0
2017-06-05 11:00:00,38.45,38.48,38.42,38.47,2333080.0,35.8218,35.8497,35.7938,35.8404,2333080.0
2017-06-05 11:10:00,38.47,38.52,38.47,38.49,1796532.0,35.8404,35.887,35.8404,35.859,1796532.0
2017-06-05 11:20:00,38.49,38.49,38.42,38.43,2236144.0,35.859,35.859,35.7938,35.8031,2236144.0
2017-06-05 11:30:00,38.43,38.49,38.42,38.47,1472828.0,35.8031,35.859,35.7938,35.8404,1472828.0
2017-06-05 11:40:00,38.47,38.48,38.44,38.47,1214368.0,35.8404,35.8497,35.8124,35.8404,1214368.0
2017-06-05 11:50:00,38.47,38.47,38.43,38.46,1289620.0,35.8404,35.8404,35.8031,35.8311,1289620.0
2017-06-05 12:00:00,38.45,38.46,38.43,38.43,1069872.0,35.8218,35.8311,35.8031,35.8031,1069872.0
2017-06-05 12:10:00,38.43,38.49,38.43,38.47,1306508.0,35.8031,35.859,35.8031,35.8404,1306508.0
2017-06-05 12:20:00,38.47,38.49,38.44,38.48,1146616.0,35.8404,35.859,35.8124,35.8497,1146616.0
2017-06-05 12:30:00,38.48,38.49,38.46,38.47,845520.0,35.8497,35.859,35.8311,35.8404,845520.0
2017-06-05 12:40:00,38.47,38.48,38.45,38.46,928068.0,35.8404,35.8497,35.8218,35.8311,928068.0
2017-06-05 12:50:00,38.45,38.47,38.43,38.46,1204572.0,35.8218,35.8404,35.8031,35.8311,1204572.0
2017-06-05 13:00:00,38.46,38.47,38.45,38.47,955864.0,35.8311,35.8404,35.8218,35.8404,955864.0
2017-06-05 13:10:00,38.47,38.54,38.46,38.53,1963052.0,35.8404,35.9056,35.8311,35.8963,1963052.0
2017-06-05 13:20:00,38.54,38.54,38.48,38.5,1179204.0,35.9056,35.9056,35.8497,35.8683,1179204.0
2017-06-05 13:30:00,38.49,38.5,38.46,38.49,1133600.0,35.859,35.8683,35.8311,35.859,1133600.0
2017-06-05 13:40:00,38.49,38.51,38.47,38.5,1010104.0,35.859,35.8777,35.8404,35.8683,1010104.0
2017-06-05 13:50:00,38.49,38.49,38.43,38.43,1601632.0,35.859,35.859,35.8031,35.8031,1601632.0
2017-06-05 14:00:00,38.43,38.46,38.42,38.45,1403520.0,35.8031,35.8311,35.7938,35.8218,1403520.0
2017-06-05 14:10:00,38.45,38.46,38.43,38.44,1056712.0,35.8218,35.8311,35.8031,35.8124,1056712.0
2017-06-05 14:20:00,38.44,38.46,38.43,38.45,1081224.0,35.8124,35.8311,35.8031,35.8218,1081224.0
2017-06-05 14:30:00,38.46,38.47,38.44,38.47,922088.0,35.8311,35.8404,35.8124,35.8404,922088.0
2017-06-05 14:40:00,38.47,38.49,38.45,38.47,1035280.0,35.8404,35.859,35.8218,35.8404,1035280.0
2017-06-05 14:50:00,38.47,38.48,38.44,38.44,1036116.0,35.8404,35.8497,35.8124,35.8124,1036116.0
2017-06-05 15:00:00,38.44,38.47,38.42,38.46,1222588.0,35.8124,35.8404,35.7938,35.8311,1222588.0
2017-06-05 15:10:00,38.46,38.49,38.45,38.46,1820196.0,35.8311,35.859,35.8218,35.8311,1820196.0
2017-06-05 15:20:00,38.46,38.46,38.4,38.46,2784040.0,35.8311,35.8311,35.7752,35.8311,2784040.0
2017-06-05 15:30:00,38.46,38.46,38.43,38.46,1633988.0,35.8311,35.8311,35.8031,35.8311,1633988.0
2017-06-05 15:40:00,38.46,38.46,38.44,38.45,1541512.0,35.8311,35.8311,35.8124,35.8218,1541512.0
2017-06-05 15:50:00,38.45,38.49,38.45,38.48,5261688.0,35.8218,35.859,35.8218,35.8497,5261688.0
2017-06-06 09:30:00,38.47,38.7,38.45,38.68,8443860.0,35.8404,36.0547,35.8218,36.036,8443860.0
2017-06-06 09:40:00,38.67,38.68,38.57,38.61,3456500.0,36.0267,36.036,35.9336,35.9708,3456500.0
2017-06-06 09:50:00,38.61,38.63,38.47,38.48,3503096.0,35.9708,35.9895,35.8404,35.8497,3503096.0
2017-06-06 10:00:00,38.49,38.56,38.45,38.55,2851300.0,35.859,35.9242,35.8218,35.9149,2851300.0
2017-06-06 10:10:00,38.55,38.65,38.54,38.63,2896116.0,35.9149,36.0081,35.9056,35.9895,2896116.0
2017-06-06 10:20:00,38.62,38.65,38.6,38.63,1506156.0,35.9801,36.0081,35.9615,35.9895,1506156.0
2017-06-06 10:30:00,38.63,38.67,38.62,38.65,2178220.0,35.9895,36.0267,35.9801,36.0081,2178220.0
2017-06-06 10:40:00,38.65,38.68,38.64,38.66,1842836.0,36.0081,36.036,35.9988,36.0174,1842836.0
2017-06-06 10:50:00,38.66,38.69,38.65,38.66,2088764.0,36.0174,36.0454,36.0081,36.0174,2088764.0
2017-06-06 11:00:00,38.66,38.69,38.59,38.6,2018052.0,36.0174,36.0454,35.9522,35.9615,2018052.0
2017-06-06 11:10:00,38.6,38.63,38.55,38.57,1257492.0,35.9615,35.9895,35.9149,35.9336,1257492.0
2017-06-06 11:20:00,38.58,38.59,38.55,38.57,1382544.0,35.9429,35.9522,35.9149,35.9336,1382544.0
2017-06-06 11:30:00,38.57,38.59,38.56,38.57,1418408.0,35.9336,35.9522,35.9242,35.9336,1418408.0
2017-06-06 11:40:00,38.57,38.65,38.57,38.62,1540148.0,35.9336,36.0081,35.9336,35.9801,1540148.0
2017-06-06 11:50:00,38.62,38.63,38.58,38.59,625272.0,35.9801,35.9895,35.9429,35.9522,625272.0
2017-06-06 12:00:00,38.59,38.6,38.58,38.59,948116.0,35.9522,35.9615,35.9429,35.9522,948116.0
2017-06-06 12:10:00,38.59,38.6,38.57,38.59,1209256.0,35.9522,35.9615,35.9336,35.9522,1209256.0
2017-06-06 12:20:00,38.59,38.62,38.57,38.61,792120.0,35.9522,35.9801,35.9336,35.9708,792120.0
2017-06-06 12:30:00,38.61,38.67,38.6,38.66,1308092.0,35.9708,36.0267,35.9615,36.0174,1308092.0
2017-06-06 12:40:00,38.66,38.69,38.63,38.68,1085724.0,36.0174,36.0454,35.9895,36.036,1085724.0
2017-06-06 12:50:00,38.68,38.7,38.67,38.68,1017748.0,36.036,36.0547,36.0267,36.036,1017748.0
2017-06-06 13:00:00,38.68,38.69,38.66,38.68,828184.0,36.036,36.0454,36.0174,36.036,828184.0
2017-06-06 13:10:00,38.68,38.69,38.64,38.66,934836.0,36.036,36.0454,35.9988,36.0174,934836.0
2017-06-06 13:20:00,38.66,38.66,38.63,38.65,632920.0,36.0174,36.0174,35.9895,36.0081,632920.0
2017-06-06 13:30:00,38.66,38.66,38.63,38.64,839504.0,36.0174,36.0174,35.9895,35.9988,839504.0
2017-06-06 13:40:00,38.64,38.67,38.63,38.67,951648.0,35.9988,36.0267,35.9895,36.0267,951648.0
2017-06-06 13:50:00,38.67,38.7,38.67,38.7,933996.0,36.0267,36.0547,36.0267,36.0547,933996.0
2017-06-06 14:00:00,38.7,38.77,38.69,38.75,3250664.0,36.0547,36.1199,36.0454,36.1013,3250664.0
2017-06-06 14:10:00,38.75,38.77,38.73,38.77,1678116.0,36.1013,36.1199,36.0826,36.1199,1678116.0
2017-06-06 14:20:00,38.77,38.79,38.76,38.78,1617328.0,36.1199,36.1385,36.1106,36.1292,1617328.0
2017-06-06 14:30:00,38.78,38.85,38.77,38.85,2180984.0,36.1292,36.1944,36.1199,36.1944,2180984.0
2017-06-06 14:40:00,38.85,38.86,38.82,38.86,2112664.0,36.1944,36.2037,36.1665,36.2037,2112664.0
2017-06-06 14:50:00,38.85,38.94,38.84,38.92,2909124.0,36.1944,36.2783,36.1851,36.2596,2909124.0
2017-06-06 15:00:00,38.92,38.95,38.87,38.88,3409388.0,36.2596,36.2876,36.2131,36.2224,3409388.0
2017-06-06 15:10:00,38.88,38.9,38.84,38.87,2382388.0,36.2224,36.241,36.1851,36.2131,2382388.0
2017-06-06 15:20:00,38.87,38.88,38.67,38.71,4310532.0,36.2131,36.2224,36.0267,36.064,4310532.0
2017-06-06 15:30:00,38.71,38.72,38.55,38.67,5053084.0,36.064,36.0733,35.9149,36.0267,5053084.0
2017-06-06 15:40:00,38.67,38.7,38.61,38.62,3280548.0,36.0267,36.0547,35.9708,35.9801,3280548.0
2017-06-06 15:50:00,38.62,38.69,38.6,38.61,4963648.0,35.9801,36.0454,35.9615,35.9708,4963648.0
2017-06-07 09:30:00,38.75,38.92,38.73,38.88,7338868.0,36.1013,36.2596,36.0826,36.2224,7338868.0
2017-06-07 09:40:00,38.88,38.95,38.88,38.9,4268688.0,36.2224,36.2876,36.2224,36.241,4268688.0
2017-06-07 09:50:00,38.9,38.93,38.79,38.92,3866912.0,36.241,36.269,36.1385,36.2596,3866912.0
2017-06-07 10:00:00,38.92,38.99,38.88,38.93,4370620.0,36.2596,36.3249,36.2224,36.269,4370620.0
2017-06-07 10:10:00,38.92,38.96,38.9,38.96,1726380.0,36.2596,36.2969,36.241,36.2969,1726380.0
2017-06-07 10:20:00,38.96,38.97,38.86,38.89,2251820.0,36.2969,36.3062,36.2037,36.2317,2251820.0
2017-06-07 10:30:00,38.89,38.91,38.81,38.81,2578852.0,36.2317,36.2503,36.1572,36.1572,2578852.0
2017-06-07 10:40:00,38.81,38.84,38.74,38.82,2271772.0,36.1572,36.1851,36.0919,36.1665,2271772.0
2017-06-07 10:50:00,38.82,38.85,38.8,38.81,1281996.0,36.1665,36.1944,36.1478,36.1572,1281996.0
2017-06-07 11:00:00,38.81,38.88,38.81,38.88,1285792.0,36.1572,36.2224,36.1572,36.2224,1285792.0
2017-06-07 11:10:00,38.88,38.9,38.86,38.88,1519728.0,36.2224,36.241,36.2037,36.2224,1519728.0
2017-06-07 11:20:00,38.88,38.91,38.83,38.84,1390568.0,36.2224,36.2503,36.1758,36.1851,1390568.0
2017-06-07 11:30:00,38.83,38.87,38.83,38.84,888300.0,36.1758,36.2131,36.1758,36.1851,888300.0
2017-06-07 11:40:00,38.84,38.85,38.82,38.84,864940.0,36.1851,36.1944,36.1665,36.1851,864940.0
2017-06-07 11:50:00,38.84,38.88,38.84,38.87,1245528.0,36.1851,36.2224,36.1851,36.2131,1245528.0
2017-06-07 12:00:00,38.87,38.87,38.8,38.81,998440.0,36.2131,36.2131,36.1478,36.1572,998440.0
2017-06-07 12:10:00,38.8,38.82,38.77,38.79,931560.0,36.1478,36.1665,36.1199,36.1385,931560.0
2017-06-07 12:20:00,38.79,38.79,38.76,38.77,1243664.0,36.1385,36.1385,36.1106,36.1199,1243664.0
2017-06-07 12:30:00,38.77,38.78,38.74,38.76,1262524.0,36.1199,36.1292,36.0919,36.1106,1262524.0
2017-06-07 12:40:00,38.76,38.78,38.65,38.66,1684720.0,36.1106,36.1292,36.0081,36.0174,1684720.0
2017-06-07 12:50:00,38.66,38.74,38.62,38.73,2145488.0,36.0174,36.0919,35.9801,36.0826,2145488.0
2017-06-07 13:00:00,38.73,38.78,38.72,38.75,1546288.0,36.0826,36.1292,36.0733,36.1013,1546288.0
2017-06-07 13:10:00,38.75,38.79,38.75,38.77,873572.0,36.1013,36.1385,36.1013,36.1199,873572.0
2017-06-07 13:20:00,38.77,38.83,38.75,38.82,1202064.0,36.1199,36.1758,36.1013,36.1665,1202064.0
2017-06-07 13:30:00,38.82,38.83,38.78,38.79,702928.0,36.1665,36.1758,36.1292,36.1385,702928.0
2017-06-07 13:40:00,38.79,38.82,38.78,38.81,672200.0,36.1385,36.1665,36.1292,36.1572,672200.0
2017-06-07 13:50:00,38.81,38.83,38.78,38.81,891032.0,36.1572,36.1758,36.1292,36.1572,891032.0
2017-06-07 14:00:00,38.81,38.89,38.8,38.88,1499000.0,36.1572,36.2317,36.1478,36.2224,1499000.0
2017-06-07 14:10:00,38.88,38.89,38.83,38.84,1227632.0,36.2224,36.2317,36.1758,36.1851,1227632.0
2017-06-07 14:20:00,38.84,38.85,38.81,38.81,683008.0,36.1851,36.1944,36.1572,36.1572,683008.0
2017-06-07 14:30:00,38.81,38.85,38.81,38.84,988072.0,36.1572,36.1944,36.1572,36.1851,988072.0
2017-06-07 14:40:00,38.84,38.85,38.81,38.83,814888.0,36.1851,36.1944,36.1572,36.1758,814888.0
2017-06-07 14:50:00,38.84,38.86,38.83,38.85,942048.0,36.1851,36.2037,36.1758,36.1944,942048.0
2017-06-07 15:00:00,38.85,38.85,38.82,38.82,1122324.0,36.1944,36.1944,36.1665,36.1665,1122324.0
2017-06-07 15:10:00,38.83,38.83,38.78,38.8,1083664.0,36.1758,36.1758,36.1292,36.1478,1083664.0
2017-06-07 15:20:00,38.8,38.84,38.79,38.82,1434008.0,36.1478,36.1851,36.1385,36.1665,1434008.0
2017-06-07 15:30:00,38.82,38.83,38.8,38.81,1269592.0,36.1665,36.1758,36.1478,36.1572,1269592.0
2017-06-07 15:40:00,38.81,38.87,38.8,38.86,2324616.0,36.1572,36.2131,36.1478,36.2037,2324616.0
2017-06-07 15:50:00,38.86,38.88,38.82,38.84,4886928.0,36.2037,36.2224,36.1665,36.1851,4886928.0
2017-06-08 09:30:00,38.81,38.88,38.72,38.81,5593556.0,36.1572,36.2224,36.0733,36.1572,5593556.0
2017-06-08 09:40:00,38.82,38.83,38.64,38.67,3402116.0,36.1665,36.1758,35.9988,36.0267,3402116.0
2017-06-08 09:50:00,38.67,38.7,38.61,38.69,3004852.0,36.0267,36.0547,35.9708,36.0454,3004852.0
2017-06-08 10:00:00,38.69,38.76,38.68,38.68,2671476.0,36.0454,36.1106,36.036,36.036,2671476.0
2017-06-08 10:10:00,38.69,38.72,38.62,38.67,2675868.0,36.0454,36.0733,35.9801,36.0267,2675868.0
2017-06-08 10:20:00,38.67,38.69,38.6,38.65,2216112.0,36.0267,36.0454,35.9615,36.0081,2216112.0
2017-06-08 10:30:00,38.65,38.72,38.64,38.68,2134472.0,36.0081,36.0733,35.9988,36.036,2134472.0
2017-06-08 10:40:00,38.68,38.69,38.65,38.69,1525744.0,36.036,36.0454,36.0081,36.0454,1525744.0
2017-06-08 10:50:00,38.69,38.75,38.69,38.75,1524984.0,36.0454,36.1013,36.0454,36.1013,1524984.0
2017-06-08 11:00:00,38.75,38.78,38.72,38.77,1547744.0,36.1013,36.1292,36.0733,36.1199,1547744.0
2017-06-08 11:10:00,38.77,38.78,38.73,38.77,1392288.0,36.1199,36.1292,36.0826,36.1199,1392288.0
2017-06-08 11:20:00,38.78,38.8,38.73,38.75,1657380.0,36.1292,36.1478,36.0826,36.1013,1657380.0
2017-06-08 11:30:00,38.75,38.79,38.73,38.78,919180.0,36.1013,36.1385,36.0826,36.1292,919180.0
2017-06-08 11:40:00,38.78,38.79,38.74,38.76,910760.0,36.1292,36.1385,36.0919,36.1106,910760.0
2017-06-08 11:50:00,38.76,38.79,38.75,38.77,1272176.0,36.1106,36.1385,36.1013,36.1199,1272176.0
2017-06-08 12:00:00,38.77,38.78,38.73,38.74,919744.0,36.1199,36.1292,36.0826,36.0919,919744.0
2017-06-08 12:10:00,38.74,38.78,38.72,38.77,1079316.0,36.0919,36.1292,36.0733,36.1199,1079316.0
2017-06-08 12:20:00,38.77,38.8,38.74,38.75,1392884.0,36.1199,36.1478,36.0919,36.1013,1392884.0
2017-06-08 12:30:00,38.74,38.76,38.73,38.74,739616.0,36.0919,36.1106,36.0826,36.0919,739616.0
2017-06-08 12:40:00,38.74,38.75,38.71,38.74,1089936.0,36.0919,36.1013,36.064,36.0919,1089936.0
2017-06-08 12:50:00,38.74,38.77,38.73,38.75,888292.0,36.0919,36.1199,36.0826,36.1013,888292.0
2017-06-08 13:00:00,38.75,38.77,38.74,38.76,859280.0,36.1013,36.1199,36.0919,36.1106,859280.0
2017-06-08 13:10:00,38.76,38.77,38.74,38.75,924900.0,36.1106,36.1199,36.0919,36.1013,924900.0
2017-06-08 13:20:00,38.75,38.75,38.68,38.68,1557452.0,36.1013,36.1013,36.036,36.036,1557452.0
2017-06-08 13:30:00,38.68,38.69,38.66,38.67,1011432.0,36.036,36.0454,36.0174,36.0267,1011432.0
2017-06-08 13:40:00,38.67,38.68,38.65,38.67,980324.0,36.0267,36.036,36.0081,36.0267,980324.0
2017-06-08 13:50:00,38.67,38.71,38.67,38.71,931432.0,36.0267,36.064,36.0267,36.064,931432.0
2017-06-08 14:00:00,38.71,38.72,38.68,38.71,897660.0,36.064,36.0733,36.036,36.064,897660.0
2017-06-08 14:10:00,38.71,38.72,38.68,38.69,1089304.0,36.064,36.0733,36.036,36.0454,1089304.0
2017-06-08 14:20:00,38.69,38.69,38.64,38.66,1346380.0,36.0454,36.0454,35.9988,36.0174,1346380.0
2017-06-08 14:30:00,38.65,38.69,38.65,38.69,921504.0,36.0081,36.0454,36.0081,36.0454,921504.0
2017-06-08 14:40:00,38.69,38.7,38.64,38.67,931916.0,36.0454,36.0547,35.9988,36.0267,931916.0
2017-06-08 14:50:00,38.67,38.7,38.63,38.66,1491000.0,36.0267,36.0547,35.9895,36.0174,1491000.0
2017-06-08 15:00:00,38.66,38.7,38.66,38.69,1218408.0,36.0174,36.0547,36.0174,36.0454,1218408.0
2017-06-08 15:10:00,38.69,38.71,38.67,38.7,1148964.0,36.0454,36.064,36.0267,36.0547,1148964.0
2017-06-08 15:20:00,38.7,38.73,38.69,38.72,1377028.0,36.0547,36.0826,36.0454,36.0733,1377028.0
2017-06-08 15:30:00,38.72,38.75,38.7,38.73,1446504.0,36.0733,36.1013,36.0547,36.0826,1446504.0
2017-06-08 15:40:00,38.73,38.77,38.72,38.75,2000832.0,36.0826,36.1199,36.0733,36.1013,2000832.0
2017-06-08 15:50:00,38.75,38.79,38.73,38.73,3858108.0,36.1013,36.1385,36.0826,36.0826,3858108.0
2017-06-09 09:30:00,38.8,38.8,38.6,38.62,4783172.0,36.1478,36.1478,35.9615,35.9801,4783172.0
2017-06-09 09:40:00,38.62,38.75,38.62,38.74,3073040.0,35.9801,36.1013,35.9801,36.0919,3073040.0
2017-06-09 09:50:00,38.74,38.74,38.66,38.71,2243028.0,36.0919,36.0919,36.0174,36.064,2243028.0
2017-06-09 10:00:00,38.71,38.77,38.67,38.75,2108536.0,36.064,36.1199,36.0267,36.1013,2108536.0
2017-06-09 10:10:00,38.76,38.79,38.74,38.78,2060564.0,36.1106,36.1385,36.0919,36.1292,2060564.0
2017-06-09 10:20:00,38.78,38.8,38.74,38.75,1325484.0,36.1292,36.1478,36.0919,36.1013,1325484.0
2017-06-09 10:30:00,38.76,38.79,38.71,38.72,1921936.0,36.1106,36.1385,36.064,36.0733,1921936.0
2017-06-09 10:40:00,38.72,38.72,38.69,38.71,1416908.0,36.0733,36.0733,36.0454,36.064,1416908.0
2017-06-09 10:50:00,38.71,38.71,38.63,38.66,1786892.0,36.064,36.064,35.9895,36.0174,1786892.0
2017-06-09 11:00:00,38.66,38.71,38.65,38.69,1263692.0,36.0174,36.064,36.0081,36.0454,1263692.0
2017-06-09 11:10:00,38.69,38.7,38.62,38.62,1660936.0,36.0454,36.0547,35.9801,35.9801,1660936.0
2017-06-09 11:20:00,38.62,38.63,38.44,38.46,4120076.0,35.9801,35.9895,35.8124,35.8311,4120076.0
2017-06-09 11:30:00,38.46,38.49,38.41,38.42,3029548.0,35.8311,35.859,35.7845,35.7938,3029548.0
2017-06-09 11:40:00,38.42,38.48,38.4,38.44,2204256.0,35.7938,35.8497,35.7752,35.8124,2204256.0
2017-06-09 11:50:00,38.44,38.5,38.43,38.46,1590668.0,35.8124,35.8683,35.8031,35.8311,1590668.0
2017-06-09 12:00:00,38.46,38.47,38.41,38.43,1851528.0,35.8311,35.8404,35.7845,35.8031,1851528.0
2017-06-09 12:10:00,38.43,38.44,38.16,38.18,5505332.0,35.8031,35.8124,35.5516,35.5702,5505332.0
2017-06-09 12:20:00,38.18,38.22,38.02,38.06,5370204.0,35.5702,35.6075,35.4212,35.4584,5370204.0
2017-06-09 12:30:00,38.06,38.07,37.6,37.68,12473676.0,35.4584,35.4677,35.0299,35.1044,12473676.0
2017-06-09 12:40:00,37.68,37.86,37.68,37.78,5588148.0,35.1044,35.2721,35.1044,35.1976,5588148.0
2017-06-09 12:50:00,37.79,37.91,37.77,37.83,4219528.0,35.2069,35.3187,35.1882,35.2441,4219528.0
2017-06-09 13:00:00,37.83,37.89,37.77,37.79,4012288.0,35.2441,35.3,35.1882,35.2069,4012288.0
2017-06-09 13:10:00,37.79,37.79,37.52,37.59,6749200.0,35.2069,35.2069,34.9553,35.0205,6749200.0
2017-06-09 13:20:00,37.59,37.7,37.56,37.63,4104420.0,35.0205,35.123,34.9926,35.0578,4104420.0
2017-06-09 13:30:00,37.63,37.65,37.11,37.19,9577668.0,35.0578,35.0764,34.5734,34.6479,9577668.0
2017-06-09 13:40:00,37.19,37.45,37.18,37.35,9889596.0,34.6479,34.8901,34.6386,34.797,9889596.0
2017-06-09 13:50:00,37.35,37.52,37.35,37.42,6024916.0,34.797,34.9553,34.797,34.8622,6024916.0
2017-06-09 14:00:00,37.43,37.68,37.41,37.53,7796168.0,34.8715,35.1044,34.8529,34.9646,7796168.0
2017-06-09 14:10:00,37.53,37.55,37.38,37.45,5429860.0,34.9646,34.9833,34.8249,34.8901,5429860.0
2017-06-09 14:20:00,37.45,37.5,37.35,37.38,4199736.0,34.8901,34.9367,34.797,34.8249,4199736.0
2017-06-09 14:30:00,37.39,37.39,37.15,37.32,6945948.0,34.8342,34.8342,34.6106,34.769,6945948.0
2017-06-09 14:40:00,37.32,37.33,36.52,36.54,16324204.0,34.769,34.7783,34.0237,34.0423,16324204.0
2017-06-09 14:50:00,36.53,36.99,36.51,36.91,10551256.0,34.033,34.4616,34.0144,34.387,10551256.0
2017-06-09 15:00:00,36.91,37.25,36.9,37.15,9073092.0,34.387,34.7038,34.3777,34.6106,9073092.0
2017-06-09 15:10:00,37.15,37.28,37.08,37.21,6967696.0,34.6106,34.7317,34.5454,34.6665,6967696.0
2017-06-09 15:20:00,37.2,37.3,37.15,37.25,5603588.0,34.6572,34.7504,34.6106,34.7038,5603588.0
2017-06-09 15:30:00,37.26,37.26,37.03,37.04,7242568.0,34.7131,34.7131,34.4988,34.5081,7242568.0
2017-06-09 15:40:00,37.04,37.04,36.87,36.92,9805628.0,34.5081,34.5081,34.3498,34.3963,9805628.0
2017-06-09 15:50:00,36.92,37.25,36.92,37.24,19679964.0,34.3963,34.7038,34.3963,34.6945,19679964.0
2017-06-12 09:30:00,36.4,36.44,35.63,35.77,40796312.0,33.9119,33.9492,33.1945,33.325,40796312.0
2017-06-12 09:40:00,35.77,36.07,35.68,35.76,18501140.0,33.325,33.6044,33.2411,33.3156,18501140.0
2017-06-12 09:50:00,35.76,35.94,35.67,35.88,15980448.0,33.3156,33.4833,33.2318,33.4274,15980448.0
2017-06-12 10:00:00,35.88,36.0,35.74,35.81,12117040.0,33.4274,33.5392,33.297,33.3622,12117040.0
2017-06-12 10:10:00,35.81,36.16,35.8,36.15,10435084.0,33.3622,33.6883,33.3529,33.679,10435084.0
2017-06-12 10:20:00,36.14,36.18,35.98,36.01,7718184.0,33.6697,33.7069,33.5206,33.5485,7718184.0
2017-06-12 10:30:00,36.02,36.19,35.92,36.18,7083144.0,33.5579,33.7162,33.4647,33.7069,7083144.0
2017-06-12 10:40:00,36.18,36.23,36.09,36.18,6585848.0,33.7069,33.7535,33.6231,33.7069,6585848.0
2017-06-12 10:50:00,36.18,36.32,36.17,36.23,6707040.0,33.7069,33.8374,33.6976,33.7535,6707040.0
2017-06-12 11:00:00,36.23,36.39,36.18,36.33,6109964.0,33.7535,33.9026,33.7069,33.8467,6109964.0
2017-06-12 11:10:00,36.33,36.52,36.3,36.45,7464408.0,33.8467,34.0237,33.8187,33.9585,7464408.0
2017-06-12 11:20:00,36.45,36.47,36.34,36.37,4613848.0,33.9585,33.9771,33.856,33.8839,4613848.0
2017-06-12 11:30:00,36.37,36.41,36.23,36.26,4484720.0,33.8839,33.9212,33.7535,33.7815,4484720.0
2017-06-12 11:40:00,36.27,36.3,36.22,36.24,4820408.0,33.7908,33.8187,33.7442,33.7628,4820408.0
2017-06-12 11:50:00,36.24,36.27,36.21,36.27,4184196.0,33.7628,33.7908,33.7349,33.7908,4184196.0
2017-06-12 12:00:00,36.27,36.32,36.23,36.24,2824216.0,33.7908,33.8374,33.7535,33.7628,2824216.0
2017-06-12 12:10:00,36.24,36.26,36.14,36.18,3982236.0,33.7628,33.7815,33.6697,33.7069,3982236.0
2017-06-12 12:20:00,36.18,36.2,35.98,36.03,4833664.0,33.7069,33.7256,33.5206,33.5672,4833664.0
2017-06-12 12:30:00,36.03,36.14,36.02,36.07,2927668.0,33.5672,33.6697,33.5579,33.6044,2927668.0
2017-06-12 12:40:00,36.07,36.09,35.99,36.04,2288968.0,33.6044,33.6231,33.5299,33.5765,2288968.0
2017-06-12 12:50:00,36.04,36.05,35.9,35.91,3741156.0,33.5765,33.5858,33.4461,33.4554,3741156.0
2017-06-12 13:00:00,35.91,36.06,35.84,35.88,3805512.0,33.4554,33.5951,33.3902,33.4274,3805512.0
2017-06-12 13:10:00,35.88,36.04,35.87,35.98,3430588.0,33.4274,33.5765,33.4181,33.5206,3430588.0
2017-06-12 13:20:00,35.98,36.06,35.98,36.04,2256200.0,33.5206,33.5951,33.5206,33.5765,2256200.0
2017-06-12 13:30:00,36.04,36.06,35.96,35.97,2514136.0,33.5765,33.5951,33.502,33.5113,2514136.0
2017-06-12 13:40:00,35.97,36.01,35.95,35.98,2178216.0,33.5113,33.5485,33.4926,33.5206,2178216.0
2017-06-12 13:50:00,35.98,35.98,35.85,35.87,2964772.0,33.5206,33.5206,33.3995,33.4181,2964772.0
2017-06-12 14:00:00,35.87,35.92,35.85,35.87,2860348.0,33.4181,33.4647,33.3995,33.4181,2860348.0
2017-06-12 14:10:00,35.87,35.98,35.85,35.93,3217188.0,33.4181,33.5206,33.3995,33.474,3217188.0
2017-06-12 14:20:00,35.93,35.96,35.9,35.9,2263504.0,33.474,33.502,33.4461,33.4461,2263504.0
2017-06-12 14:30:00,35.91,36.12,35.88,36.07,4213356.0,33.4554,33.651,33.4274,33.6044,4213356.0
2017-06-12 14:40:00,36.07,36.14,36.05,36.07,3503156.0,33.6044,33.6697,33.5858,33.6044,3503156.0
2017-06-12 14:50:00,36.08,36.09,36.01,36.03,2622904.0,33.6138,33.6231,33.5485,33.5672,2622904.0
2017-06-12 15:00:00,36.03,36.15,36.02,36.15,3503096.0,33.5672,33.679,33.5579,33.679,3503096.0
2017-06-12 15:10:00,36.15,36.16,36.11,36.14,3068304.0,33.679,33.6883,33.6417,33.6697,3068304.0
2017-06-12 15:20:00,36.14,36.17,36.02,36.06,3494228.0,33.6697,33.6976,33.5579,33.5951,3494228.0
2017-06-12 15:30:00,36.06,36.13,36.04,36.1,3433128.0,33.5951,33.6603,33.5765,33.6324,3433128.0
2017-06-12 15:40:00,36.1,36.1,35.99,36.1,4908872.0,33.6324,33.6324,33.5299,33.6324,4908872.0
2017-06-12 15:50:00,36.1,36.37,36.1,36.35,12906236.0,33.6324,33.8839,33.6324,33.8653,12906236.0
2017-06-13 09:30:00,36.79,36.86,36.58,36.65,12076888.0,34.2752,34.3404,34.0796,34.1448,12076888.0
2017-06-13 09:40:00,36.66,36.85,36.66,36.81,6695152.0,34.1541,34.3311,34.1541,34.2939,6695152.0
2017-06-13 09:50:00,36.82,36.82,36.66,36.68,4886992.0,34.3032,34.3032,34.1541,34.1728,4886992.0
2017-06-13 10:00:00,36.68,36.68,36.52,36.57,5973124.0,34.1728,34.1728,34.0237,34.0703,5973124.0
2017-06-13 10:10:00,36.56,36.62,36.52,36.54,4483772.0,34.061,34.1169,34.0237,34.0423,4483772.0
2017-06-13 10:20:00,36.54,36.61,36.48,36.56,3875104.0,34.0423,34.1075,33.9864,34.061,3875104.0
2017-06-13 10:30:00,36.56,36.65,36.56,36.6,3093256.0,34.061,34.1448,34.061,34.0982,3093256.0
2017-06-13 10:40:00,36.6,36.6,36.43,36.44,4108908.0,34.0982,34.0982,33.9398,33.9492,4108908.0
2017-06-13 10:50:00,36.44,36.48,36.3,36.32,4388816.0,33.9492,33.9864,33.8187,33.8374,4388816.0
2017-06-13 11:00:00,36.31,36.42,36.29,36.41,3269616.0,33.828,33.9305,33.8094,33.9212,3269616.0
2017-06-13 11:10:00,36.41,36.49,36.38,36.49,2315532.0,33.9212,33.9957,33.8933,33.9957,2315532.0
2017-06-13 11:20:00,36.49,36.51,36.45,36.49,1809396.0,33.9957,34.0144,33.9585,33.9957,1809396.0
2017-06-13 11:30:00,36.49,36.49,36.38,36.39,1665828.0,33.9957,33.9957,33.8933,33.9026,1665828.0
2017-06-13 11:40:00,36.4,36.52,36.38,36.52,2459188.0,33.9119,34.0237,33.8933,34.0237,2459188.0
2017-06-13 11:50:00,36.52,36.54,36.48,36.53,1554228.0,34.0237,34.0423,33.9864,34.033,1554228.0
2017-06-13 12:00:00,36.53,36.57,36.52,36.56,1690832.0,34.033,34.0703,34.0237,34.061,1690832.0
2017-06-13 12:10:00,36.56,36.6,36.54,36.59,1324968.0,34.061,34.0982,34.0423,34.0889,1324968.0
2017-06-13 12:20:00,36.59,36.6,36.52,36.53,1551004.0,34.0889,34.0982,34.0237,34.033,1551004.0
2017-06-13 12:30:00,36.53,36.6,36.52,36.6,1501916.0,34.033,34.0982,34.0237,34.0982,1501916.0
2017-06-13 12:40:00,36.6,36.64,36.59,36.61,1392448.0,34.0982,34.1355,34.0889,34.1075,1392448.0
2017-06-13 12:50:00,36.61,36.62,36.56,36.59,1364652.0,34.1075,34.1169,34.061,34.0889,1364652.0
2017-06-13 13:00:00,36.58,36.59,36.54,36.55,1045168.0,34.0796,34.0889,34.0423,34.0516,1045168.0
2017-06-13 13:10:00,36.55,36.59,36.55,36.58,1285044.0,34.0516,34.0889,34.0516,34.0796,1285044.0
2017-06-13 13:20:00,36.58,36.6,36.57,36.59,905124.0,34.0796,34.0982,34.0703,34.0889,905124.0
2017-06-13 13:30:00,36.59,36.59,36.54,36.57,1170324.0,34.0889,34.0889,34.0423,34.0703,1170324.0
2017-06-13 13:40:00,36.57,36.57,36.47,36.48,1694036.0,34.0703,34.0703,33.9771,33.9864,1694036.0
2017-06-13 13:50:00,36.48,36.55,36.45,36.54,1717784.0,33.9864,34.0516,33.9585,34.0423,1717784.0
2017-06-13 14:00:00,36.54,36.55,36.48,36.54,1724216.0,34.0423,34.0516,33.9864,34.0423,1724216.0
2017-06-13 14:10:00,36.54,36.56,36.49,36.54,1337372.0,34.0423,34.061,33.9957,34.0423,1337372.0
2017-06-13 14:20:00,36.54,36.55,36.51,36.55,1029704.0,34.0423,34.0516,34.0144,34.0516,1029704.0
2017-06-13 14:30:00,36.55,36.59,36.52,36.59,1445484.0,34.0516,34.0889,34.0237,34.0889,1445484.0
2017-06-13 14:40:00,36.59,36.62,36.58,36.61,1329660.0,34.0889,34.1169,34.0796,34.1075,1329660.0
2017-06-13 14:50:00,36.61,36.62,36.58,36.6,1128864.0,34.1075,34.1169,34.0796,34.0982,1128864.0
2017-06-13 15:00:00,36.6,36.62,36.58,36.6,1311380.0,34.0982,34.1169,34.0796,34.0982,1311380.0
2017-06-13 15:10:00,36.6,36.6,36.57,36.57,1304076.0,34.0982,34.0982,34.0703,34.0703,1304076.0
2017-06-13 15:20:00,36.57,36.66,36.57,36.65,1503452.0,34.0703,34.1541,34.0703,34.1448,1503452.0
2017-06-13 15:30:00,36.65,36.73,36.63,36.7,2941296.0,34.1448,34.2193,34.1262,34.1914,2941296.0
2017-06-13 15:40:00,36.7,36.7,36.65,36.67,2449852.0,34.1914,34.1914,34.1448,34.1634,2449852.0
2017-06-13 15:50:00,36.66,36.68,36.59,36.65,5930280.0,34.1541,34.1728,34.0889,34.1448,5930280.0
2017-06-14 09:30:00,36.87,36.88,36.57,36.57,5654708.0,34.3498,34.3591,34.0703,34.0703,5654708.0
2017-06-14 09:40:00,36.58,36.68,36.53,36.6,3753004.0,34.0796,34.1728,34.033,34.0982,3753004.0
2017-06-14 09:50:00,36.6,36.7,36.54,36.66,2123904.0,34.0982,34.1914,34.0423,34.1541,2123904.0
2017-06-14 10:00:00,36.66,36.66,36.56,36.59,2014932.0,34.1541,34.1541,34.061,34.0889,2014932.0
2017-06-14 10:10:00,36.59,36.61,36.44,36.51,3303536.0,34.0889,34.1075,33.9492,34.0144,3303536.0
2017-06-14 10:20:00,36.51,36.51,36.44,36.44,2545752.0,34.0144,34.0144,33.9492,33.9492,2545752.0
2017-06-14 10:30:00,36.45,36.49,36.38,36.48,3276404.0,33.9585,33.9957,33.8933,33.9864,3276404.0
2017-06-14 10:40:00,36.48,36.49,36.42,36.47,2198940.0,33.9864,33.9957,33.9305,33.9771,2198940.0
2017-06-14 10:50:00,36.47,36.51,36.39,36.43,1967752.0,33.9771,34.0144,33.9026,33.9398,1967752.0
2017-06-14 11:00:00,36.44,36.44,36.36,36.39,2176112.0,33.9492,33.9492,33.8746,33.9026,2176112.0
2017-06-14 11:10:00,36.39,36.43,36.35,36.42,2180860.0,33.9026,33.9398,33.8653,33.9305,2180860.0
2017-06-14 11:20:00,36.42,36.43,36.35,36.39,1617192.0,33.9305,33.9398,33.8653,33.9026,1617192.0
2017-06-14 11:30:00,36.39,36.46,36.38,36.43,1564168.0,33.9026,33.9678,33.8933,33.9398,1564168.0
2017-06-14 11:40:00,36.43,36.51,36.43,36.5,1356084.0,33.9398,34.0144,33.9398,34.0051,1356084.0
2017-06-14 11:50:00,36.5,36.55,36.49,36.52,1454760.0,34.0051,34.0516,33.9957,34.0237,1454760.0
2017-06-14 12:00:00,36.52,36.53,36.45,36.45,1230472.0,34.0237,34.033,33.9585,33.9585,1230472.0
2017-06-14 12:10:00,36.46,36.46,36.37,36.38,1608312.0,33.9678,33.9678,33.8839,33.8933,1608312.0
2017-06-14 12:20:00,36.38,36.42,36.35,36.4,1243348.0,33.8933,33.9305,33.8653,33.9119,1243348.0
2017-06-14 12:30:00,36.41,36.44,36.39,36.43,1074852.0,33.9212,33.9492,33.9026,33.9398,1074852.0
2017-06-14 12:40:00,36.43,36.46,36.43,36.46,1066180.0,33.9398,33.9678,33.9398,33.9678,1066180.0
2017-06-14 12:50:00,36.46,36.46,36.37,36.38,1052880.0,33.9678,33.9678,33.8839,33.8933,1052880.0
2017-06-14 13:00:00,36.38,36.43,36.38,36.41,1179896.0,33.8933,33.9398,33.8933,33.9212,1179896.0
2017-06-14 13:10:00,36.41,36.47,36.41,36.45,936692.0,33.9212,33.9771,33.9212,33.9585,936692.0
2017-06-14 13:20:00,36.45,36.47,36.43,36.44,788872.0,33.9585,33.9771,33.9398,33.9492,788872.0
2017-06-14 13:30:00,36.44,36.45,36.42,36.43,798036.0,33.9492,33.9585,33.9305,33.9398,798036.0
2017-06-14 13:40:00,36.43,36.46,36.43,36.45,981712.0,33.9398,33.9678,33.9398,33.9585,981712.0
2017-06-14 13:50:00,36.44,36.45,36.37,36.4,1443244.0,33.9492,33.9585,33.8839,33.9119,1443244.0
2017-06-14 14:00:00,36.4,36.54,36.33,36.46,3578652.0,33.9119,34.0423,33.8467,33.9678,3578652.0
2017-06-14 14:10:00,36.46,36.5,36.29,36.35,3379960.0,33.9678,34.0051,33.8094,33.8653,3379960.0
2017-06-14 14:20:00,36.35,36.4,36.34,36.39,1854120.0,33.8653,33.9119,33.856,33.9026,1854120.0
2017-06-14 14:30:00,36.39,36.4,36.26,36.31,2822460.0,33.9026,33.9119,33.7815,33.828,2822460.0
2017-06-14 14:40:00,36.31,36.33,36.15,36.16,6712964.0,33.828,33.8467,33.679,33.6883,6712964.0
2017-06-14 14:50:00,36.17,36.29,36.16,36.19,3306980.0,33.6976,33.8094,33.6883,33.7162,3306980.0
2017-06-14 15:00:00,36.19,36.23,36.13,36.14,3152976.0,33.7162,33.7535,33.6603,33.6697,3152976.0
2017-06-14 15:10:00,36.14,36.14,35.96,36.0,7656004.0,33.6697,33.6697,33.502,33.5392,7656004.0
2017-06-14 15:20:00,36.01,36.11,35.97,36.1,4560600.0,33.5485,33.6417,33.5113,33.6324,4560600.0
2017-06-14 15:30:00,36.1,36.21,36.04,36.21,4172000.0,33.6324,33.7349,33.5765,33.7349,4172000.0
2017-06-14 15:40:00,36.21,36.27,36.15,36.27,4271284.0,33.7349,33.7908,33.679,33.7908,4271284.0
2017-06-14 15:50:00,36.27,36.33,36.23,36.29,8503536.0,33.7908,33.8467,33.7535,33.8094,8503536.0
2017-06-15 09:30:00,35.79,36.05,35.75,36.03,8667952.0,33.3436,33.5858,33.3063,33.5672,8667952.0
2017-06-15 09:40:00,36.02,36.03,35.72,35.87,7000012.0,33.5579,33.5672,33.2784,33.4181,7000012.0
2017-06-15 09:50:00,35.86,36.01,35.85,35.96,5101536.0,33.4088,33.5485,33.3995,33.502,5101536.0
2017-06-15 10:00:00,35.96,36.02,35.87,35.92,3797968.0,33.502,33.5579,33.4181,33.4647,3797968.0
2017-06-15 10:10:00,35.92,35.92,35.76,35.8,4083996.0,33.4647,33.4647,33.3156,33.3529,4083996.0
2017-06-15 10:20:00,35.8,35.81,35.55,35.66,8345452.0,33.3529,33.3622,33.12,33.2225,8345452.0
2017-06-15 10:30:00,35.65,35.71,35.57,35.7,5374232.0,33.2132,33.2691,33.1386,33.2597,5374232.0
2017-06-15 10:40:00,35.7,35.79,35.68,35.78,3200944.0,33.2597,33.3436,33.2411,33.3343,3200944.0
2017-06-15 10:50:00,35.78,35.81,35.73,35.81,3453776.0,33.3343,33.3622,33.2877,33.3622,3453776.0
2017-06-15 11:00:00,35.8,35.84,35.75,35.76,2016140.0,33.3529,33.3902,33.3063,33.3156,2016140.0
2017-06-15 11:10:00,35.76,35.9,35.74,35.87,2863344.0,33.3156,33.4461,33.297,33.4181,2863344.0
2017-06-15 11:20:00,35.87,35.9,35.82,35.86,2370324.0,33.4181,33.4461,33.3715,33.4088,2370324.0
2017-06-15 11:30:00,35.86,35.86,35.8,35.82,1734452.0,33.4088,33.4088,33.3529,33.3715,1734452.0
2017-06-15 11:40:00,35.82,35.84,35.77,35.79,1715128.0,33.3715,33.3902,33.325,33.3436,1715128.0
2017-06-15 11:50:00,35.79,35.81,35.73,35.77,1877636.0,33.3436,33.3622,33.2877,33.325,1877636.0
2017-06-15 12:00:00,35.78,35.82,35.77,35.8,1644124.0,33.3343,33.3715,33.325,33.3529,1644124.0
2017-06-15 12:10:00,35.8,35.84,35.76,35.84,1809972.0,33.3529,33.3902,33.3156,33.3902,1809972.0
2017-06-15 12:20:00,35.84,35.86,35.8,35.86,1408220.0,33.3902,33.4088,33.3529,33.4088,1408220.0
2017-06-15 12:30:00,35.86,35.86,35.81,35.83,1183096.0,33.4088,33.4088,33.3622,33.3809,1183096.0
2017-06-15 12:40:00,35.84,35.89,35.81,35.88,1577908.0,33.3902,33.4368,33.3622,33.4274,1577908.0
2017-06-15 12:50:00,35.87,35.96,35.86,35.94,2136856.0,33.4181,33.502,33.4088,33.4833,2136856.0
2017-06-15 13:00:00,35.94,35.97,35.91,35.95,1586936.0,33.4833,33.5113,33.4554,33.4926,1586936.0
2017-06-15 13:10:00,35.94,36.01,35.94,35.96,1990828.0,33.4833,33.5485,33.4833,33.502,1990828.0
2017-06-15 13:20:00,35.97,35.97,35.9,35.92,1534012.0,33.5113,33.5113,33.4461,33.4647,1534012.0
2017-06-15 13:30:00,35.92,35.94,35.9,35.92,1027580.0,33.4647,33.4833,33.4461,33.4647,1027580.0
2017-06-15 13:40:00,35.92,35.94,35.85,35.88,1453588.0,33.4647,33.4833,33.3995,33.4274,1453588.0
2017-06-15 13:50:00,35.88,35.93,35.86,35.92,1288304.0,33.4274,33.474,33.4088,33.4647,1288304.0
2017-06-15 14:00:00,35.92,35.93,35.88,35.92,1469348.0,33.4647,33.474,33.4274,33.4647,1469348.0
2017-06-15 14:10:00,35.92,35.98,35.9,35.94,2002508.0,33.4647,33.5206,33.4461,33.4833,2002508.0
2017-06-15 14:20:00,35.94,36.03,35.93,35.99,2145096.0,33.4833,33.5672,33.474,33.5299,2145096.0
2017-06-15 14:30:00,35.99,36.01,35.95,35.97,1225384.0,33.5299,33.5485,33.4926,33.5113,1225384.0
2017-06-15 14:40:00,35.97,36.0,35.93,35.99,1699988.0,33.5113,33.5392,33.474,33.5299,1699988.0
2017-06-15 14:50:00,35.99,36.0,35.93,35.95,1598836.0,33.5299,33.5392,33.474,33.4926,1598836.0
2017-06-15 15:00:00,35.95,35.99,35.93,35.98,1401260.0,33.4926,33.5299,33.474,33.5206,1401260.0
2017-06-15 15:10:00,35.98,36.04,35.94,36.03,1745628.0,33.5206,33.5765,33.4833,33.5672,1745628.0
2017-06-15 15:20:00,36.04,36.12,36.03,36.09,2601420.0,33.5765,33.651,33.5672,33.6231,2601420.0
2017-06-15 15:30:00,36.09,36.12,35.98,35.98,2804344.0,33.6231,33.651,33.5206,33.5206,2804344.0
2017-06-15 15:40:00,35.98,36.01,35.94,36.0,3548468.0,33.5206,33.5485,33.4833,33.5392,3548468.0
2017-06-15 15:50:00,36.0,36.09,35.99,36.08,6133936.0,33.5392,33.6231,33.5299,33.6138,6133936.0
2017-06-16 09:30:00,35.95,36.01,35.84,35.94,37576340.0,33.4926,33.5485,33.3902,33.4833,37576340.0
2017-06-16 09:40:00,35.93,36.04,35.9,36.02,3968904.0,33.474,33.5765,33.4461,33.5579,3968904.0
2017-06-16 09:50:00,36.02,36.13,35.96,36.09,3698288.0,33.5579,33.6603,33.502,33.6231,3698288.0
2017-06-16 10:00:00,36.09,36.1,35.99,36.02,3066396.0,33.6231,33.6324,33.5299,33.5579,3066396.0
2017-06-16 10:10:00,36.01,36.03,35.88,35.89,2656784.0,33.5485,33.5672,33.4274,33.4368,2656784.0
2017-06-16 10:20:00,35.89,35.93,35.84,35.92,2652640.0,33.4368,33.474,33.3902,33.4647,2652640.0
2017-06-16 10:30:00,35.92,35.95,35.87,35.92,1800092.0,33.4647,33.4926,33.4181,33.4647,1800092.0
2017-06-16 10:40:00,35.91,35.94,35.87,35.87,1787792.0,33.4554,33.4833,33.4181,33.4181,1787792.0
2017-06-16 10:50:00,35.88,35.88,35.75,35.79,3131216.0,33.4274,33.4274,33.3063,33.3436,3131216.0
2017-06-16 11:00:00,35.79,35.81,35.74,35.76,2473944.0,33.3436,33.3622,33.297,33.3156,2473944.0
2017-06-16 11:10:00,35.76,35.85,35.75,35.8,2764076.0,33.3156,33.3995,33.3063,33.3529,2764076.0
2017-06-16 11:20:00,35.8,35.87,35.8,35.85,2023612.0,33.3529,33.4181,33.3529,33.3995,2023612.0
2017-06-16 11:30:00,35.85,35.9,35.82,35.9,1684064.0,33.3995,33.4461,33.3715,33.4461,1684064.0
2017-06-16 11:40:00,35.9,35.9,35.82,35.82,1491324.0,33.4461,33.4461,33.3715,33.3715,1491324.0
2017-06-16 11:50:00,35.82,35.85,35.79,35.84,1275120.0,33.3715,33.3995,33.3436,33.3902,1275120.0
2017-06-16 12:00:00,35.84,35.87,35.82,35.86,1239576.0,33.3902,33.4181,33.3715,33.4088,1239576.0
2017-06-16 12:10:00,35.87,35.87,35.82,35.84,1130760.0,33.4181,33.4181,33.3715,33.3902,1130760.0
2017-06-16 12:20:00,35.84,35.86,35.82,35.85,1149600.0,33.3902,33.4088,33.3715,33.3995,1149600.0
2017-06-16 12:30:00,35.84,35.85,35.8,35.83,1127016.0,33.3902,33.3995,33.3529,33.3809,1127016.0
2017-06-16 12:40:00,35.83,35.85,35.8,35.8,921812.0,33.3809,33.3995,33.3529,33.3529,921812.0
2017-06-16 12:50:00,35.8,35.83,35.75,35.76,1598536.0,33.3529,33.3809,33.3063,33.3156,1598536.0
2017-06-16 13:00:00,35.76,35.78,35.75,35.77,1034824.0,33.3156,33.3343,33.3063,33.325,1034824.0
2017-06-16 13:10:00,35.77,35.77,35.68,35.73,3462420.0,33.325,33.325,33.2411,33.2877,3462420.0
2017-06-16 13:20:00,35.73,35.74,35.72,35.73,1503668.0,33.2877,33.297,33.2784,33.2877,1503668.0
2017-06-16 13:30:00,35.73,35.73,35.68,35.72,1279480.0,33.2877,33.2877,33.2411,33.2784,1279480.0
2017-06-16 13:40:00,35.72,35.78,35.72,35.77,1568080.0,33.2784,33.3343,33.2784,33.325,1568080.0
2017-06-16 13:50:00,35.77,35.82,35.76,35.81,1343476.0,33.325,33.3715,33.3156,33.3622,1343476.0
2017-06-16 14:00:00,35.81,35.85,35.79,35.83,1507908.0,33.3622,33.3995,33.3436,33.3809,1507908.0
2017-06-16 14:10:00,35.83,35.87,35.82,35.86,1286228.0,33.3809,33.4181,33.3715,33.4088,1286228.0
2017-06-16 14:20:00,35.86,35.87,35.81,35.81,1695716.0,33.4088,33.4181,33.3622,33.3622,1695716.0
2017-06-16 14:30:00,35.82,35.84,35.77,35.77,1273944.0,33.3715,33.3902,33.325,33.325,1273944.0
2017-06-16 14:40:00,35.77,35.79,35.74,35.75,1999952.0,33.325,33.3436,33.297,33.3063,1999952.0
2017-06-16 14:50:00,35.75,35.79,35.74,35.74,1751732.0,33.3063,33.3436,33.297,33.297,1751732.0
2017-06-16 15:00:00,35.74,35.76,35.73,35.74,1956480.0,33.297,33.3156,33.2877,33.297,1956480.0
2017-06-16 15:10:00,35.74,35.76,35.66,35.69,2937020.0,33.297,33.3156,33.2225,33.2504,2937020.0
2017-06-16 15:20:00,35.69,35.71,35.64,35.66,2266644.0,33.2504,33.2691,33.2038,33.2225,2266644.0
2017-06-16 15:30:00,35.66,35.66,35.58,35.63,5600224.0,33.2225,33.2225,33.1479,33.1945,5600224.0
2017-06-16 15:40:00,35.63,35.65,35.59,35.63,5468064.0,33.1945,33.2132,33.1573,33.1945,5468064.0
2017-06-16 15:50:00,35.63,35.68,35.55,35.56,14649228.0,33.1945,33.2411,33.12,33.1293,14649228.0
2017-06-19 09:30:00,36.0,36.2,35.92,36.19,10341416.0,33.5392,33.7256,33.4647,33.7162,10341416.0
2017-06-19 09:40:00,36.19,36.2,36.1,36.13,5541488.0,33.7162,33.7256,33.6324,33.6603,5541488.0
2017-06-19 09:50:00,36.13,36.29,36.11,36.23,5593944.0,33.6603,33.8094,33.6417,33.7535,5593944.0
2017-06-19 10:00:00,36.23,36.42,36.21,36.41,5732720.0,33.7535,33.9305,33.7349,33.9212,5732720.0
2017-06-19 10:10:00,36.41,36.51,36.4,36.44,5846556.0,33.9212,34.0144,33.9119,33.9492,5846556.0
2017-06-19 10:20:00,36.44,36.51,36.4,36.49,3596672.0,33.9492,34.0144,33.9119,33.9957,3596672.0
2017-06-19 10:30:00,36.49,36.55,36.47,36.48,4341116.0,33.9957,34.0516,33.9771,33.9864,4341116.0
2017-06-19 10:40:00,36.48,36.54,36.48,36.5,2683892.0,33.9864,34.0423,33.9864,34.0051,2683892.0
2017-06-19 10:50:00,36.5,36.5,36.43,36.47,2473036.0,34.0051,34.0051,33.9398,33.9771,2473036.0
2017-06-19 11:00:00,36.47,36.52,36.46,36.48,1827188.0,33.9771,34.0237,33.9678,33.9864,1827188.0
2017-06-19 11:10:00,36.49,36.5,36.44,36.46,1567720.0,33.9957,34.0051,33.9492,33.9678,1567720.0
2017-06-19 11:20:00,36.46,36.49,36.4,36.48,1722292.0,33.9678,33.9957,33.9119,33.9864,1722292.0
2017-06-19 11:30:00,36.48,36.5,36.47,36.5,1352144.0,33.9864,34.0051,33.9771,34.0051,1352144.0
2017-06-19 11:40:00,36.5,36.51,36.46,36.49,1076700.0,34.0051,34.0144,33.9678,33.9957,1076700.0
2017-06-19 11:50:00,36.49,36.52,36.44,36.46,1936128.0,33.9957,34.0237,33.9492,33.9678,1936128.0
2017-06-19 12:00:00,36.46,36.48,36.43,36.43,1419600.0,33.9678,33.9864,33.9398,33.9398,1419600.0
2017-06-19 12:10:00,36.44,36.46,36.41,36.45,1412780.0,33.9492,33.9678,33.9212,33.9585,1412780.0
2017-06-19 12:20:00,36.45,36.48,36.45,36.47,1202928.0,33.9585,33.9864,33.9585,33.9771,1202928.0
2017-06-19 12:30:00,36.47,36.47,36.42,36.46,964392.0,33.9771,33.9771,33.9305,33.9678,964392.0
2017-06-19 12:40:00,36.46,36.48,36.43,36.47,1163972.0,33.9678,33.9864,33.9398,33.9771,1163972.0
2017-06-19 12:50:00,36.47,36.49,36.46,36.49,841380.0,33.9771,33.9957,33.9678,33.9957,841380.0
2017-06-19 13:00:00,36.49,36.51,36.48,36.5,1224336.0,33.9957,34.0144,33.9864,34.0051,1224336.0
2017-06-19 13:10:00,36.5,36.54,36.49,36.52,1412060.0,34.0051,34.0423,33.9957,34.0237,1412060.0
2017-06-19 13:20:00,36.52,36.6,36.52,36.59,2360456.0,34.0237,34.0982,34.0237,34.0889,2360456.0
2017-06-19 13:30:00,36.59,36.67,36.57,36.65,3134252.0,34.0889,34.1634,34.0703,34.1448,3134252.0
2017-06-19 13:40:00,36.65,36.69,36.63,36.67,2169476.0,34.1448,34.1821,34.1262,34.1634,2169476.0
2017-06-19 13:50:00,36.67,36.67,36.62,36.64,1263404.0,34.1634,34.1634,34.1169,34.1355,1263404.0
2017-06-19 14:00:00,36.63,36.66,36.59,36.6,1785516.0,34.1262,34.1541,34.0889,34.0982,1785516.0
2017-06-19 14:10:00,36.6,36.65,36.59,36.62,1668092.0,34.0982,34.1448,34.0889,34.1169,1668092.0
2017-06-19 14:20:00,36.62,36.62,36.55,36.58,1745848.0,34.1169,34.1169,34.0516,34.0796,1745848.0
2017-06-19 14:30:00,36.58,36.58,36.52,36.53,1586220.0,34.0796,34.0796,34.0237,34.033,1586220.0
2017-06-19 14:40:00,36.53,36.57,36.51,36.52,1483188.0,34.033,34.0703,34.0144,34.0237,1483188.0
2017-06-19 14:50:00,36.52,36.52,36.49,36.51,1353600.0,34.0237,34.0237,33.9957,34.0144,1353600.0
2017-06-19 15:00:00,36.51,36.52,36.48,36.51,1658244.0,34.0144,34.0237,33.9864,34.0144,1658244.0
2017-06-19 15:10:00,36.51,36.55,36.48,36.55,1659664.0,34.0144,34.0516,33.9864,34.0516,1659664.0
2017-06-19 15:20:00,36.55,36.55,36.49,36.51,1592596.0,34.0516,34.0516,33.9957,34.0144,1592596.0
2017-06-19 15:30:00,36.51,36.55,36.49,36.53,2108964.0,34.0144,34.0516,33.9957,34.033,2108964.0
2017-06-19 15:40:00,36.53,36.62,36.52,36.61,3332656.0,34.033,34.1169,34.0237,34.1075,3332656.0
2017-06-19 15:50:00,36.61,36.63,36.55,36.59,8138536.0,34.1075,34.1262,34.0516,34.0889,8138536.0
2017-06-20 09:30:00,36.72,36.72,36.4,36.46,7082308.0,34.21,34.21,33.9119,33.9678,7082308.0
2017-06-20 09:40:00,36.46,36.52,36.4,36.41,3839824.0,33.9678,34.0237,33.9119,33.9212,3839824.0
2017-06-20 09:50:00,36.41,36.42,36.34,36.35,3656044.0,33.9212,33.9305,33.856,33.8653,3656044.0
2017-06-20 10:00:00,36.35,36.43,36.32,36.43,3177968.0,33.8653,33.9398,33.8374,33.9398,3177968.0
2017-06-20 10:10:00,36.42,36.44,36.34,36.41,2478112.0,33.9305,33.9492,33.856,33.9212,2478112.0
2017-06-20 10:20:00,36.41,36.41,36.32,36.35,2373996.0,33.9212,33.9212,33.8374,33.8653,2373996.0
2017-06-20 10:30:00,36.35,36.41,36.34,36.4,1759548.0,33.8653,33.9212,33.856,33.9119,1759548.0
2017-06-20 10:40:00,36.4,36.52,36.4,36.5,2489732.0,33.9119,34.0237,33.9119,34.0051,2489732.0
2017-06-20 10:50:00,36.5,36.51,36.44,36.48,1265708.0,34.0051,34.0144,33.9492,33.9864,1265708.0
2017-06-20 11:00:00,36.48,36.49,36.39,36.42,1344332.0,33.9864,33.9957,33.9026,33.9305,1344332.0
2017-06-20 11:10:00,36.42,36.42,36.33,36.35,1745508.0,33.9305,33.9305,33.8467,33.8653,1745508.0
2017-06-20 11:20:00,36.35,36.35,36.26,36.27,2580812.0,33.8653,33.8653,33.7815,33.7908,2580812.0
2017-06-20 11:30:00,36.28,36.31,36.25,36.29,1856020.0,33.8001,33.828,33.7721,33.8094,1856020.0
2017-06-20 11:40:00,36.29,36.38,36.29,36.38,1703484.0,33.8094,33.8933,33.8094,33.8933,1703484.0
2017-06-20 11:50:00,36.38,36.4,36.35,36.36,1639752.0,33.8933,33.9119,33.8653,33.8746,1639752.0
2017-06-20 12:00:00,36.36,36.4,36.36,36.39,971176.0,33.8746,33.9119,33.8746,33.9026,971176.0
2017-06-20 12:10:00,36.39,36.43,36.37,36.38,1165060.0,33.9026,33.9398,33.8839,33.8933,1165060.0
2017-06-20 12:20:00,36.38,36.41,36.27,36.3,2066860.0,33.8933,33.9212,33.7908,33.8187,2066860.0
2017-06-20 12:30:00,36.3,36.34,36.29,36.32,956212.0,33.8187,33.856,33.8094,33.8374,956212.0
2017-06-20 12:40:00,36.32,36.34,36.28,36.28,1250192.0,33.8374,33.856,33.8001,33.8001,1250192.0
2017-06-20 12:50:00,36.28,36.36,36.26,36.32,1247704.0,33.8001,33.8746,33.7815,33.8374,1247704.0
2017-06-20 13:00:00,36.32,36.34,36.29,36.31,1253712.0,33.8374,33.856,33.8094,33.828,1253712.0
2017-06-20 13:10:00,36.31,36.31,36.28,36.29,1190832.0,33.828,33.828,33.8001,33.8094,1190832.0
2017-06-20 13:20:00,36.29,36.35,36.29,36.33,1150388.0,33.8094,33.8653,33.8094,33.8467,1150388.0
2017-06-20 13:30:00,36.33,36.35,36.31,36.35,966064.0,33.8467,33.8653,33.828,33.8653,966064.0
2017-06-20 13:40:00,36.35,36.35,36.32,36.34,829076.0,33.8653,33.8653,33.8374,33.856,829076.0
2017-06-20 13:50:00,36.35,36.4,36.33,36.38,1082244.0,33.8653,33.9119,33.8467,33.8933,1082244.0
2017-06-20 14:00:00,36.38,36.43,36.38,36.42,1432896.0,33.8933,33.9398,33.8933,33.9305,1432896.0
2017-06-20 14:10:00,36.42,36.42,36.38,36.41,1237172.0,33.9305,33.9305,33.8933,33.9212,1237172.0
2017-06-20 14:20:00,36.41,36.43,36.35,36.36,1149716.0,33.9212,33.9398,33.8653,33.8746,1149716.0
2017-06-20 14:30:00,36.36,36.37,36.31,36.33,1220392.0,33.8746,33.8839,33.828,33.8467,1220392.0
2017-06-20 14:40:00,36.33,36.35,36.3,36.34,979144.0,33.8467,33.8653,33.8187,33.856,979144.0
2017-06-20 14:50:00,36.34,36.38,36.34,36.38,1069336.0,33.856,33.8933,33.856,33.8933,1069336.0
2017-06-20 15:00:00,36.38,36.44,36.37,36.41,1404476.0,33.8933,33.9492,33.8839,33.9212,1404476.0
2017-06-20 15:10:00,36.41,36.49,36.39,36.45,2284352.0,33.9212,33.9957,33.9026,33.9585,2284352.0
2017-06-20 15:20:00,36.45,36.47,36.38,36.38,1831656.0,33.9585,33.9771,33.8933,33.8933,1831656.0
2017-06-20 15:30:00,36.38,36.38,36.26,36.32,3462828.0,33.8933,33.8933,33.7815,33.8374,3462828.0
2017-06-20 15:40:00,36.32,36.34,36.24,36.25,4020688.0,33.8374,33.856,33.7628,33.7721,4020688.0
2017-06-20 15:50:00,36.25,36.29,36.24,36.25,5473412.0,33.7721,33.8094,33.7628,33.7721,5473412.0
2017-06-21 09:30:00,36.38,36.43,36.27,36.27,4007876.0,33.8933,33.9398,33.7908,33.7908,4007876.0
2017-06-21 09:40:00,36.28,36.3,36.2,36.22,3032388.0,33.8001,33.8187,33.7256,33.7442,3032388.0
2017-06-21 09:50:00,36.21,36.26,36.15,36.19,2442356.0,33.7349,33.7815,33.679,33.7162,2442356.0
2017-06-21 10:00:00,36.19,36.3,36.19,36.28,2924808.0,33.7162,33.8187,33.7162,33.8001,2924808.0
2017-06-21 10:10:00,36.28,36.33,36.26,36.27,1901960.0,33.8001,33.8467,33.7815,33.7908,1901960.0
2017-06-21 10:20:00,36.27,36.31,36.24,36.28,1230088.0,33.7908,33.828,33.7628,33.8001,1230088.0
2017-06-21 10:30:00,36.28,36.36,36.28,36.36,1739644.0,33.8001,33.8746,33.8001,33.8746,1739644.0
2017-06-21 10:40:00,36.36,36.45,36.36,36.42,2541316.0,33.8746,33.9585,33.8746,33.9305,2541316.0
2017-06-21 10:50:00,36.42,36.43,36.37,36.4,1536832.0,33.9305,33.9398,33.8839,33.9119,1536832.0
2017-06-21 11:00:00,36.4,36.4,36.32,36.34,1701604.0,33.9119,33.9119,33.8374,33.856,1701604.0
2017-06-21 11:10:00,36.34,36.35,36.27,36.31,1683596.0,33.856,33.8653,33.7908,33.828,1683596.0
2017-06-21 11:20:00,36.31,36.37,36.31,36.36,1213220.0,33.828,33.8839,33.828,33.8746,1213220.0
2017-06-21 11:30:00,36.36,36.39,36.35,36.37,1198344.0,33.8746,33.9026,33.8653,33.8839,1198344.0
2017-06-21 11:40:00,36.37,36.41,36.36,36.4,1105724.0,33.8839,33.9212,33.8746,33.9119,1105724.0
2017-06-21 11:50:00,36.4,36.44,36.36,36.43,962816.0,33.9119,33.9492,33.8746,33.9398,962816.0
2017-06-21 12:00:00,36.43,36.44,36.36,36.38,997100.0,33.9398,33.9492,33.8746,33.8933,997100.0
2017-06-21 12:10:00,36.38,36.39,36.31,36.32,962404.0,33.8933,33.9026,33.828,33.8374,962404.0
2017-06-21 12:20:00,36.32,36.37,36.32,36.37,865828.0,33.8374,33.8839,33.8374,33.8839,865828.0
2017-06-21 12:30:00,36.37,36.39,36.33,36.35,1028328.0,33.8839,33.9026,33.8467,33.8653,1028328.0
2017-06-21 12:40:00,36.35,36.37,36.34,36.36,824528.0,33.8653,33.8839,33.856,33.8746,824528.0
2017-06-21 12:50:00,36.36,36.42,36.34,36.35,1590360.0,33.8746,33.9305,33.856,33.8653,1590360.0
2017-06-21 13:00:00,36.35,36.4,36.35,36.4,839608.0,33.8653,33.9119,33.8653,33.9119,839608.0
2017-06-21 13:10:00,36.4,36.43,36.37,36.42,1206944.0,33.9119,33.9398,33.8839,33.9305,1206944.0
2017-06-21 13:20:00,36.42,36.43,36.36,36.37,865068.0,33.9305,33.9398,33.8746,33.8839,865068.0
2017-06-21 13:30:00,36.37,36.41,36.37,36.38,791468.0,33.8839,33.9212,33.8839,33.8933,791468.0
2017-06-21 13:40:00,36.38,36.38,36.35,36.35,786596.0,33.8933,33.8933,33.8653,33.8653,786596.0
2017-06-21 13:50:00,36.35,36.37,36.32,36.37,1501568.0,33.8653,33.8839,33.8374,33.8839,1501568.0
2017-06-21 14:00:00,36.37,36.37,36.33,36.37,964840.0,33.8839,33.8839,33.8467,33.8839,964840.0
2017-06-21 14:10:00,36.37,36.42,36.35,36.41,1141312.0,33.8839,33.9305,33.8653,33.9212,1141312.0
2017-06-21 14:20:00,36.41,36.42,36.37,36.38,764148.0,33.9212,33.9305,33.8839,33.8933,764148.0
2017-06-21 14:30:00,36.38,36.48,36.37,36.46,1531108.0,33.8933,33.9864,33.8839,33.9678,1531108.0
2017-06-21 14:40:00,36.46,36.49,36.44,36.48,1452032.0,33.9678,33.9957,33.9492,33.9864,1452032.0
2017-06-21 14:50:00,36.48,36.5,36.44,36.45,1454280.0,33.9864,34.0051,33.9492,33.9585,1454280.0
2017-06-21 15:00:00,36.45,36.49,36.44,36.48,1249480.0,33.9585,33.9957,33.9492,33.9864,1249480.0
2017-06-21 15:10:00,36.48,36.49,36.45,36.47,1059092.0,33.9864,33.9957,33.9585,33.9771,1059092.0
2017-06-21 15:20:00,36.47,36.52,36.46,36.5,1738164.0,33.9771,34.0237,33.9678,34.0051,1738164.0
2017-06-21 15:30:00,36.5,36.51,36.46,36.47,1419848.0,34.0051,34.0144,33.9678,33.9771,1419848.0
2017-06-21 15:40:00,36.47,36.52,36.47,36.49,1975132.0,33.9771,34.0237,33.9771,33.9957,1975132.0
2017-06-21 15:50:00,36.49,36.5,36.43,36.47,4934492.0,33.9957,34.0051,33.9398,33.9771,4934492.0
2017-06-22 09:30:00,36.44,36.49,36.33,36.35,3624976.0,33.9492,33.9957,33.8467,33.8653,3624976.0
2017-06-22 09:40:00,36.35,36.41,36.31,36.32,2363652.0,33.8653,33.9212,33.828,33.8374,2363652.0
2017-06-22 09:50:00,36.32,36.36,36.28,36.33,2550600.0,33.8374,33.8746,33.8001,33.8467,2550600.0
2017-06-22 10:00:00,36.34,36.4,36.29,36.38,2012892.0,33.856,33.9119,33.8094,33.8933,2012892.0
2017-06-22 10:10:00,36.38,36.43,36.36,36.42,1535752.0,33.8933,33.9398,33.8746,33.9305,1535752.0
2017-06-22 10:20:00,36.41,36.42,36.31,36.32,1550580.0,33.9212,33.9305,33.828,33.8374,1550580.0
2017-06-22 10:30:00,36.32,36.35,36.28,36.35,1993948.0,33.8374,33.8653,33.8001,33.8653,1993948.0
2017-06-22 10:40:00,36.35,36.43,36.34,36.41,2069824.0,33.8653,33.9398,33.856,33.9212,2069824.0
2017-06-22 10:50:00,36.41,36.45,36.38,36.38,1429264.0,33.9212,33.9585,33.8933,33.8933,1429264.0
2017-06-22 11:00:00,36.38,36.4,36.33,36.35,1049516.0,33.8933,33.9119,33.8467,33.8653,1049516.0
2017-06-22 11:10:00,36.35,36.38,36.3,36.34,1288432.0,33.8653,33.8933,33.8187,33.856,1288432.0
2017-06-22 11:20:00,36.35,36.38,36.32,36.35,839540.0,33.8653,33.8933,33.8374,33.8653,839540.0
2017-06-22 11:30:00,36.36,36.37,36.32,36.34,830788.0,33.8746,33.8839,33.8374,33.856,830788.0
2017-06-22 11:40:00,36.35,36.37,36.29,36.35,1405544.0,33.8653,33.8839,33.8094,33.8653,1405544.0
2017-06-22 11:50:00,36.35,36.36,36.3,36.34,984672.0,33.8653,33.8746,33.8187,33.856,984672.0
2017-06-22 12:00:00,36.34,36.35,36.31,36.33,728424.0,33.856,33.8653,33.828,33.8467,728424.0
2017-06-22 12:10:00,36.33,36.35,36.32,36.34,525916.0,33.8467,33.8653,33.8374,33.856,525916.0
2017-06-22 12:20:00,36.34,36.4,36.32,36.38,603960.0,33.856,33.9119,33.8374,33.8933,603960.0
2017-06-22 12:30:00,36.39,36.42,36.37,36.42,1034496.0,33.9026,33.9305,33.8839,33.9305,1034496.0
2017-06-22 12:40:00,36.42,36.49,36.41,36.47,1062524.0,33.9305,33.9957,33.9212,33.9771,1062524.0
2017-06-22 12:50:00,36.47,36.61,36.47,36.59,2868640.0,33.9771,34.1075,33.9771,34.0889,2868640.0
2017-06-22 13:00:00,36.59,36.68,36.58,36.65,2329788.0,34.0889,34.1728,34.0796,34.1448,2329788.0
2017-06-22 13:10:00,36.65,36.65,36.6,36.62,1555312.0,34.1448,34.1448,34.0982,34.1169,1555312.0
2017-06-22 13:20:00,36.62,36.63,36.57,36.58,1253108.0,34.1169,34.1262,34.0703,34.0796,1253108.0
2017-06-22 13:30:00,36.58,36.6,36.56,36.59,756676.0,34.0796,34.0982,34.061,34.0889,756676.0
2017-06-22 13:40:00,36.6,36.61,36.58,36.61,902508.0,34.0982,34.1075,34.0796,34.1075,902508.0
2017-06-22 13:50:00,36.61,36.62,36.59,36.6,644792.0,34.1075,34.1169,34.0889,34.0982,644792.0
2017-06-22 14:00:00,36.6,36.63,36.59,36.62,719224.0,34.0982,34.1262,34.0889,34.1169,719224.0
2017-06-22 14:10:00,36.62,36.63,36.58,36.58,872912.0,34.1169,34.1262,34.0796,34.0796,872912.0
2017-06-22 14:20:00,36.58,36.6,36.56,36.58,1100068.0,34.0796,34.0982,34.061,34.0796,1100068.0
2017-06-22 14:30:00,36.58,36.6,36.57,36.57,642780.0,34.0796,34.0982,34.0703,34.0703,642780.0
2017-06-22 14:40:00,36.57,36.61,36.57,36.6,878020.0,34.0703,34.1075,34.0703,34.0982,878020.0
2017-06-22 14:50:00,36.6,36.61,36.57,36.58,660080.0,34.0982,34.1075,34.0703,34.0796,660080.0
2017-06-22 15:00:00,36.58,36.58,36.55,36.56,1109704.0,34.0796,34.0796,34.0516,34.061,1109704.0
2017-06-22 15:10:00,36.56,36.57,36.51,36.51,1741696.0,34.061,34.0703,34.0144,34.0144,1741696.0
2017-06-22 15:20:00,36.51,36.52,36.5,36.52,1587244.0,34.0144,34.0237,34.0051,34.0237,1587244.0
2017-06-22 15:30:00,36.52,36.54,36.46,36.46,1404888.0,34.0237,34.0423,33.9678,33.9678,1404888.0
2017-06-22 15:40:00,36.46,36.48,36.41,36.43,2783704.0,33.9678,33.9864,33.9212,33.9398,2783704.0
2017-06-22 15:50:00,36.43,36.44,36.38,36.41,3970900.0,33.9398,33.9492,33.8933,33.9212,3970900.0
2017-06-23 09:30:00,36.29,36.48,36.28,36.46,3929876.0,33.8094,33.9864,33.8001,33.9678,3929876.0
2017-06-23 09:40:00,36.46,36.47,36.34,36.42,2547952.0,33.9678,33.9771,33.856,33.9305,2547952.0
2017-06-23 09:50:00,36.42,36.46,36.39,36.45,1933056.0,33.9305,33.9678,33.9026,33.9585,1933056.0
2017-06-23 10:00:00,36.45,36.46,36.4,36.43,1492708.0,33.9585,33.9678,33.9119,33.9398,1492708.0
2017-06-23 10:10:00,36.43,36.44,36.29,36.37,1623292.0,33.9398,33.9492,33.8094,33.8839,1623292.0
2017-06-23 10:20:00,36.37,36.44,36.36,36.43,1654376.0,33.8839,33.9492,33.8746,33.9398,1654376.0
2017-06-23 10:30:00,36.43,36.49,36.43,36.49,1728216.0,33.9398,33.9957,33.9398,33.9957,1728216.0
2017-06-23 10:40:00,36.49,36.54,36.49,36.54,1718936.0,33.9957,34.0423,33.9957,34.0423,1718936.0
2017-06-23 10:50:00,36.54,36.58,36.53,36.53,1464592.0,34.0423,34.0796,34.033,34.033,1464592.0
2017-06-23 11:00:00,36.53,36.6,36.52,36.58,1232804.0,34.033,34.0982,34.0237,34.0796,1232804.0
2017-06-23 11:10:00,36.57,36.59,36.54,36.57,1036632.0,34.0703,34.0889,34.0423,34.0703,1036632.0
2017-06-23 11:20:00,36.57,36.59,36.53,36.58,1381392.0,34.0703,34.0889,34.033,34.0796,1381392.0
2017-06-23 11:30:00,36.58,36.6,36.56,36.59,898016.0,34.0796,34.0982,34.061,34.0889,898016.0
2017-06-23 11:40:00,36.59,36.64,36.57,36.64,1493124.0,34.0889,34.1355,34.0703,34.1355,1493124.0
2017-06-23 11:50:00,36.64,36.73,36.63,36.72,2527584.0,34.1355,34.2193,34.1262,34.21,2527584.0
2017-06-23 12:00:00,36.72,36.72,36.66,36.66,1594916.0,34.21,34.21,34.1541,34.1541,1594916.0
2017-06-23 12:10:00,36.66,36.71,36.64,36.7,1098888.0,34.1541,34.2007,34.1355,34.1914,1098888.0
2017-06-23 12:20:00,36.7,36.73,36.69,36.72,1116188.0,34.1914,34.2193,34.1821,34.21,1116188.0
2017-06-23 12:30:00,36.72,36.75,36.72,36.75,1086336.0,34.21,34.238,34.21,34.238,1086336.0
2017-06-23 12:40:00,36.75,36.76,36.72,36.73,1272424.0,34.238,34.2473,34.21,34.2193,1272424.0
2017-06-23 12:50:00,36.73,36.74,36.71,36.73,687624.0,34.2193,34.2286,34.2007,34.2193,687624.0
2017-06-23 13:00:00,36.72,36.73,36.66,36.66,837936.0,34.21,34.2193,34.1541,34.1541,837936.0
2017-06-23 13:10:00,36.66,36.74,36.66,36.74,880732.0,34.1541,34.2286,34.1541,34.2286,880732.0
2017-06-23 13:20:00,36.74,36.74,36.7,36.72,589880.0,34.2286,34.2286,34.1914,34.21,589880.0
2017-06-23 13:30:00,36.72,36.75,36.7,36.74,783860.0,34.21,34.238,34.1914,34.2286,783860.0
2017-06-23 13:40:00,36.74,36.77,36.74,36.75,1224704.0,34.2286,34.2566,34.2286,34.238,1224704.0
2017-06-23 13:50:00,36.75,36.79,36.75,36.76,1430536.0,34.238,34.2752,34.238,34.2473,1430536.0
2017-06-23 14:00:00,36.76,36.77,36.73,36.76,1134684.0,34.2473,34.2566,34.2193,34.2473,1134684.0
2017-06-23 14:10:00,36.76,36.77,36.73,36.73,761080.0,34.2473,34.2566,34.2193,34.2193,761080.0
2017-06-23 14:20:00,36.73,36.74,36.71,36.72,1140424.0,34.2193,34.2286,34.2007,34.21,1140424.0
2017-06-23 14:30:00,36.72,36.73,36.69,36.7,1180360.0,34.21,34.2193,34.1821,34.1914,1180360.0
2017-06-23 14:40:00,36.7,36.7,36.65,36.68,1316240.0,34.1914,34.1914,34.1448,34.1728,1316240.0
2017-06-23 14:50:00,36.68,36.7,36.66,36.67,1034844.0,34.1728,34.1914,34.1541,34.1634,1034844.0
2017-06-23 15:00:00,36.67,36.68,36.6,36.61,2241760.0,34.1634,34.1728,34.0982,34.1075,2241760.0
2017-06-23 15:10:00,36.61,36.64,36.58,36.61,2076628.0,34.1075,34.1355,34.0796,34.1075,2076628.0
2017-06-23 15:20:00,36.61,36.61,36.55,36.58,2143004.0,34.1075,34.1075,34.0516,34.0796,2143004.0
2017-06-23 15:30:00,36.58,36.66,36.57,36.6,2649656.0,34.0796,34.1541,34.0703,34.0982,2649656.0
2017-06-23 15:40:00,36.6,36.69,36.6,36.67,2261892.0,34.0982,34.1821,34.0982,34.1634,2261892.0
2017-06-23 15:50:00,36.68,36.68,36.57,36.57,7962648.0,34.1728,34.1728,34.0703,34.0703,7962648.0
2017-06-26 09:30:00,36.79,37.05,36.79,37.01,8035628.0,34.2752,34.5175,34.2752,34.4802,8035628.0
2017-06-26 09:40:00,37.0,37.07,36.99,37.02,4393368.0,34.4709,34.5361,34.4616,34.4895,4393368.0
2017-06-26 09:50:00,37.02,37.03,36.96,36.99,2686480.0,34.4895,34.4988,34.4336,34.4616,2686480.0
2017-06-26 10:00:00,36.99,37.0,36.82,36.85,3333012.0,34.4616,34.4709,34.3032,34.3311,3333012.0
2017-06-26 10:10:00,36.85,36.85,36.77,36.85,3485164.0,34.3311,34.3311,34.2566,34.3311,3485164.0
2017-06-26 10:20:00,36.85,36.92,36.79,36.88,2444308.0,34.3311,34.3963,34.2752,34.3591,2444308.0
2017-06-26 10:30:00,36.87,36.88,36.65,36.68,3462984.0,34.3498,34.3591,34.1448,34.1728,3462984.0
2017-06-26 10:40:00,36.68,36.7,36.62,36.62,3536548.0,34.1728,34.1914,34.1169,34.1169,3536548.0
2017-06-26 10:50:00,36.63,36.66,36.54,36.63,3156480.0,34.1262,34.1541,34.0423,34.1262,3156480.0
2017-06-26 11:00:00,36.63,36.63,36.48,36.54,3441144.0,34.1262,34.1262,33.9864,34.0423,3441144.0
2017-06-26 11:10:00,36.55,36.56,36.43,36.49,3247896.0,34.0516,34.061,33.9398,33.9957,3247896.0
2017-06-26 11:20:00,36.49,36.49,36.4,36.46,2506556.0,33.9957,33.9957,33.9119,33.9678,2506556.0
2017-06-26 11:30:00,36.46,36.46,36.35,36.36,2859164.0,33.9678,33.9678,33.8653,33.8746,2859164.0
2017-06-26 11:40:00,36.36,36.49,36.35,36.45,2489296.0,33.8746,33.9957,33.8653,33.9585,2489296.0
2017-06-26 11:50:00,36.45,36.48,36.38,36.47,1719520.0,33.9585,33.9864,33.8933,33.9771,1719520.0
2017-06-26 12:00:00,36.47,36.49,36.43,36.46,1609272.0,33.9771,33.9957,33.9398,33.9678,1609272.0
2017-06-26 12:10:00,36.46,36.46,36.43,36.44,1199332.0,33.9678,33.9678,33.9398,33.9492,1199332.0
2017-06-26 12:20:00,36.44,36.46,36.4,36.43,1002876.0,33.9492,33.9678,33.9119,33.9398,1002876.0
2017-06-26 12:30:00,36.43,36.57,36.43,36.57,1668848.0,33.9398,34.0703,33.9398,34.0703,1668848.0
2017-06-26 12:40:00,36.57,36.62,36.55,36.55,1800772.0,34.0703,34.1169,34.0516,34.0516,1800772.0
2017-06-26 12:50:00,36.55,36.62,36.55,36.58,1073220.0,34.0516,34.1169,34.0516,34.0796,1073220.0
2017-06-26 13:00:00,36.58,36.59,36.53,36.55,894552.0,34.0796,34.0889,34.033,34.0516,894552.0
2017-06-26 13:10:00,36.55,36.58,36.51,36.57,902144.0,34.0516,34.0796,34.0144,34.0703,902144.0
2017-06-26 13:20:00,36.57,36.59,36.55,36.58,775228.0,34.0703,34.0889,34.0516,34.0796,775228.0
2017-06-26 13:30:00,36.57,36.6,36.57,36.6,834276.0,34.0703,34.0982,34.0703,34.0982,834276.0
2017-06-26 13:40:00,36.6,36.6,36.54,36.54,709588.0,34.0982,34.0982,34.0423,34.0423,709588.0
2017-06-26 13:50:00,36.54,36.58,36.52,36.55,928668.0,34.0423,34.0796,34.0237,34.0516,928668.0
2017-06-26 14:00:00,36.55,36.57,36.52,36.53,725004.0,34.0516,34.0703,34.0237,34.033,725004.0
2017-06-26 14:10:00,36.54,36.54,36.46,36.48,1842256.0,34.0423,34.0423,33.9678,33.9864,1842256.0
2017-06-26 14:20:00,36.48,36.49,36.43,36.46,1158572.0,33.9864,33.9957,33.9398,33.9678,1158572.0
2017-06-26 14:30:00,36.46,36.49,36.45,36.48,788936.0,33.9678,33.9957,33.9585,33.9864,788936.0
2017-06-26 14:40:00,36.47,36.5,36.46,36.5,736708.0,33.9771,34.0051,33.9678,34.0051,736708.0
2017-06-26 14:50:00,36.5,36.51,36.45,36.49,947260.0,34.0051,34.0144,33.9585,33.9957,947260.0
2017-06-26 15:00:00,36.49,36.51,36.43,36.5,1222524.0,33.9957,34.0144,33.9398,34.0051,1222524.0
2017-06-26 15:10:00,36.5,36.52,36.48,36.5,1440728.0,34.0051,34.0237,33.9864,34.0051,1440728.0
2017-06-26 15:20:00,36.5,36.5,36.45,36.49,1424656.0,34.0051,34.0051,33.9585,33.9957,1424656.0
2017-06-26 15:30:00,36.49,36.5,36.43,36.48,1595184.0,33.9957,34.0051,33.9398,33.9864,1595184.0
2017-06-26 15:40:00,36.48,36.52,36.43,36.49,2757900.0,33.9864,34.0237,33.9398,33.9957,2757900.0
2017-06-26 15:50:00,36.49,36.52,36.42,36.45,5062844.0,33.9957,34.0237,33.9305,33.9585,5062844.0
2017-06-27 09:30:00,36.25,36.33,36.19,36.27,5980268.0,33.7721,33.8467,33.7162,33.7908,5980268.0
2017-06-27 09:40:00,36.27,36.42,36.25,36.35,3920788.0,33.7908,33.9305,33.7721,33.8653,3920788.0
2017-06-27 09:50:00,36.35,36.38,36.28,36.33,1784004.0,33.8653,33.8933,33.8001,33.8467,1784004.0
2017-06-27 10:00:00,36.33,36.49,36.31,36.45,2517328.0,33.8467,33.9957,33.828,33.9585,2517328.0
2017-06-27 10:10:00,36.45,36.47,36.38,36.46,1530088.0,33.9585,33.9771,33.8933,33.9678,1530088.0
2017-06-27 10:20:00,36.46,36.52,36.38,36.38,2510844.0,33.9678,34.0237,33.8933,33.8933,2510844.0
2017-06-27 10:30:00,36.39,36.47,36.39,36.45,1395536.0,33.9026,33.9771,33.9026,33.9585,1395536.0
2017-06-27 10:40:00,36.46,36.54,36.44,36.48,1552040.0,33.9678,34.0423,33.9492,33.9864,1552040.0
2017-06-27 10:50:00,36.48,36.49,36.44,36.46,995728.0,33.9864,33.9957,33.9492,33.9678,995728.0
2017-06-27 11:00:00,36.46,36.5,36.45,36.46,1440372.0,33.9678,34.0051,33.9585,33.9678,1440372.0
2017-06-27 11:10:00,36.46,36.5,36.43,36.46,1044700.0,33.9678,34.0051,33.9398,33.9678,1044700.0
2017-06-27 11:20:00,36.46,36.48,36.4,36.42,1085792.0,33.9678,33.9864,33.9119,33.9305,1085792.0
2017-06-27 11:30:00,36.42,36.46,36.4,36.45,811820.0,33.9305,33.9678,33.9119,33.9585,811820.0
2017-06-27 11:40:00,36.45,36.46,36.41,36.42,620972.0,33.9585,33.9678,33.9212,33.9305,620972.0
2017-06-27 11:50:00,36.43,36.43,36.36,36.41,1504636.0,33.9398,33.9398,33.8746,33.9212,1504636.0
2017-06-27 12:00:00,36.41,36.47,36.39,36.47,1084300.0,33.9212,33.9771,33.9026,33.9771,1084300.0
2017-06-27 12:10:00,36.47,36.48,36.41,36.41,958216.0,33.9771,33.9864,33.9212,33.9212,958216.0
2017-06-27 12:20:00,36.41,36.46,36.41,36.44,481748.0,33.9212,33.9678,33.9212,33.9492,481748.0
2017-06-27 12:30:00,36.44,36.44,36.3,36.3,1971864.0,33.9492,33.9492,33.8187,33.8187,1971864.0
2017-06-27 12:40:00,36.3,36.35,36.27,36.27,1443548.0,33.8187,33.8653,33.7908,33.7908,1443548.0
2017-06-27 12:50:00,36.27,36.3,36.24,36.27,2413848.0,33.7908,33.8187,33.7628,33.7908,2413848.0
2017-06-27 13:00:00,36.27,36.3,36.19,36.2,1941184.0,33.7908,33.8187,33.7162,33.7256,1941184.0
2017-06-27 13:10:00,36.2,36.29,36.15,36.27,2516932.0,33.7256,33.8094,33.679,33.7908,2516932.0
2017-06-27 13:20:00,36.27,36.3,36.25,36.27,1189240.0,33.7908,33.8187,33.7721,33.7908,1189240.0
2017-06-27 13:30:00,36.27,36.3,36.1,36.12,2633708.0,33.7908,33.8187,33.6324,33.651,2633708.0
2017-06-27 13:40:00,36.12,36.17,35.99,36.09,4063924.0,33.651,33.6976,33.5299,33.6231,4063924.0
2017-06-27 13:50:00,36.09,36.16,36.08,36.12,2012528.0,33.6231,33.6883,33.6138,33.651,2012528.0
2017-06-27 14:00:00,36.12,36.17,36.05,36.1,1924816.0,33.651,33.6976,33.5858,33.6324,1924816.0
2017-06-27 14:10:00,36.1,36.12,36.04,36.12,2087304.0,33.6324,33.651,33.5765,33.651,2087304.0
2017-06-27 14:20:00,36.11,36.15,36.07,36.13,1658508.0,33.6417,33.679,33.6044,33.6603,1658508.0
2017-06-27 14:30:00,36.13,36.17,36.1,36.11,1702924.0,33.6603,33.6976,33.6324,33.6417,1702924.0
2017-06-27 14:40:00,36.11,36.14,36.07,36.13,1717212.0,33.6417,33.6697,33.6044,33.6603,1717212.0
2017-06-27 14:50:00,36.13,36.16,36.12,36.14,1313292.0,33.6603,33.6883,33.651,33.6697,1313292.0
2017-06-27 15:00:00,36.14,36.2,36.11,36.14,2809148.0,33.6697,33.7256,33.6417,33.6697,2809148.0
2017-06-27 15:10:00,36.14,36.17,36.1,36.12,1531884.0,33.6697,33.6976,33.6324,33.651,1531884.0
2017-06-27 15:20:00,36.12,36.15,36.04,36.09,2244416.0,33.651,33.679,33.5765,33.6231,2244416.0
2017-06-27 15:30:00,36.09,36.11,36.02,36.07,3234708.0,33.6231,33.6417,33.5579,33.6044,3234708.0
2017-06-27 15:40:00,36.07,36.12,36.02,36.08,2951156.0,33.6044,33.651,33.5579,33.6138,2951156.0
2017-06-27 15:50:00,36.08,36.08,35.91,35.95,8195828.0,33.6138,33.6138,33.4554,33.4926,8195828.0
2017-06-28 09:30:00,35.98,36.12,35.85,35.97,7221256.0,33.5206,33.651,33.3995,33.5113,7221256.0
2017-06-28 09:40:00,35.97,36.1,35.97,36.03,3361360.0,33.5113,33.6324,33.5113,33.5672,3361360.0
2017-06-28 09:50:00,36.03,36.06,35.85,35.89,2795708.0,33.5672,33.5951,33.3995,33.4368,2795708.0
2017-06-28 10:00:00,35.89,36.03,35.79,35.99,3678464.0,33.4368,33.5672,33.3436,33.5299,3678464.0
2017-06-28 10:10:00,35.99,36.06,35.92,36.06,2836280.0,33.5299,33.5951,33.4647,33.5951,2836280.0
2017-06-28 10:20:00,36.06,36.07,36.02,36.02,1803544.0,33.5951,33.6044,33.5579,33.5579,1803544.0
2017-06-28 10:30:00,36.03,36.17,36.01,36.1,3165524.0,33.5672,33.6976,33.5485,33.6324,3165524.0
2017-06-28 10:40:00,36.1,36.25,36.1,36.23,3176012.0,33.6324,33.7721,33.6324,33.7535,3176012.0
2017-06-28 10:50:00,36.23,36.32,36.23,36.26,2195256.0,33.7535,33.8374,33.7535,33.7815,2195256.0
2017-06-28 11:00:00,36.26,36.28,36.2,36.22,1661020.0,33.7815,33.8001,33.7256,33.7442,1661020.0
2017-06-28 11:10:00,36.23,36.25,36.19,36.24,1341444.0,33.7535,33.7721,33.7162,33.7628,1341444.0
2017-06-28 11:20:00,36.24,36.26,36.21,36.22,835864.0,33.7628,33.7815,33.7349,33.7442,835864.0
2017-06-28 11:30:00,36.23,36.26,36.19,36.25,1207768.0,33.7535,33.7815,33.7162,33.7721,1207768.0
2017-06-28 11:40:00,36.25,36.27,36.22,36.27,868608.0,33.7721,33.7908,33.7442,33.7908,868608.0
2017-06-28 11:50:00,36.27,36.33,36.27,36.27,1617080.0,33.7908,33.8467,33.7908,33.7908,1617080.0
2017-06-28 12:00:00,36.27,36.29,36.25,36.26,1086832.0,33.7908,33.8094,33.7721,33.7815,1086832.0
2017-06-28 12:10:00,36.26,36.29,36.25,36.28,1001084.0,33.7815,33.8094,33.7721,33.8001,1001084.0
2017-06-28 12:20:00,36.27,36.29,36.24,36.27,983504.0,33.7908,33.8094,33.7628,33.7908,983504.0
2017-06-28 12:30:00,36.27,36.38,36.26,36.37,1383336.0,33.7908,33.8933,33.7815,33.8839,1383336.0
2017-06-28 12:40:00,36.37,36.47,36.37,36.43,2214700.0,33.8839,33.9771,33.8839,33.9398,2214700.0
2017-06-28 12:50:00,36.43,36.46,36.4,36.42,1786432.0,33.9398,33.9678,33.9119,33.9305,1786432.0
2017-06-28 13:00:00,36.42,36.46,36.38,36.41,1245756.0,33.9305,33.9678,33.8933,33.9212,1245756.0
2017-06-28 13:10:00,36.41,36.45,36.39,36.42,1161108.0,33.9212,33.9585,33.9026,33.9305,1161108.0
2017-06-28 13:20:00,36.42,36.5,36.42,36.49,1392836.0,33.9305,34.0051,33.9305,33.9957,1392836.0
2017-06-28 13:30:00,36.49,36.51,36.46,36.48,1167764.0,33.9957,34.0144,33.9678,33.9864,1167764.0
2017-06-28 13:40:00,36.48,36.49,36.44,36.44,845832.0,33.9864,33.9957,33.9492,33.9492,845832.0
2017-06-28 13:50:00,36.44,36.45,36.37,36.37,1497780.0,33.9492,33.9585,33.8839,33.8839,1497780.0
2017-06-28 14:00:00,36.37,36.42,36.37,36.39,1123944.0,33.8839,33.9305,33.8839,33.9026,1123944.0
2017-06-28 14:10:00,36.4,36.43,36.38,36.43,1079276.0,33.9119,33.9398,33.8933,33.9398,1079276.0
2017-06-28 14:20:00,36.43,36.43,36.37,36.39,1125956.0,33.9398,33.9398,33.8839,33.9026,1125956.0
2017-06-28 14:30:00,36.39,36.46,36.38,36.46,1119904.0,33.9026,33.9678,33.8933,33.9678,1119904.0
2017-06-28 14:40:00,36.46,36.48,36.43,36.44,834100.0,33.9678,33.9864,33.9398,33.9492,834100.0
2017-06-28 14:50:00,36.44,36.46,36.43,36.46,609132.0,33.9492,33.9678,33.9398,33.9678,609132.0
2017-06-28 15:00:00,36.46,36.48,36.44,36.46,1076044.0,33.9678,33.9864,33.9492,33.9678,1076044.0
2017-06-28 15:10:00,36.46,36.49,36.45,36.48,1094396.0,33.9678,33.9957,33.9585,33.9864,1094396.0
2017-06-28 15:20:00,36.48,36.51,36.45,36.5,1365216.0,33.9864,34.0144,33.9585,34.0051,1365216.0
2017-06-28 15:30:00,36.5,36.53,36.48,36.49,1483908.0,34.0051,34.033,33.9864,33.9957,1483908.0
2017-06-28 15:40:00,36.49,36.52,36.48,36.51,1989348.0,33.9957,34.0237,33.9864,34.0144,1989348.0
2017-06-28 15:50:00,36.51,36.52,36.41,36.46,4933272.0,34.0144,34.0237,33.9212,33.9678,4933272.0
2017-06-29 09:30:00,36.19,36.28,36.11,36.22,6507780.0,33.7162,33.8001,33.6417,33.7442,6507780.0
2017-06-29 09:40:00,36.22,36.27,36.05,36.1,4278840.0,33.7442,33.7908,33.5858,33.6324,4278840.0
2017-06-29 09:50:00,36.1,36.15,36.07,36.1,3023248.0,33.6324,33.679,33.6044,33.6324,3023248.0
2017-06-29 10:00:00,36.1,36.16,36.05,36.14,3565024.0,33.6324,33.6883,33.5858,33.6697,3565024.0
2017-06-29 10:10:00,36.13,36.15,35.99,36.01,3707728.0,33.6603,33.679,33.5299,33.5485,3707728.0
2017-06-29 10:20:00,36.0,36.11,35.99,36.1,2517964.0,33.5392,33.6417,33.5299,33.6324,2517964.0
2017-06-29 10:30:00,36.1,36.12,36.01,36.09,2018296.0,33.6324,33.651,33.5485,33.6231,2018296.0
2017-06-29 10:40:00,36.09,36.19,36.07,36.13,2432968.0,33.6231,33.7162,33.6044,33.6603,2432968.0
2017-06-29 10:50:00,36.13,36.13,36.08,36.08,1714036.0,33.6603,33.6603,33.6138,33.6138,1714036.0
2017-06-29 11:00:00,36.08,36.13,35.99,36.01,2452996.0,33.6138,33.6603,33.5299,33.5485,2452996.0
2017-06-29 11:10:00,36.01,36.02,35.93,35.96,2866816.0,33.5485,33.5579,33.474,33.502,2866816.0
2017-06-29 11:20:00,35.96,36.01,35.86,35.89,3313044.0,33.502,33.5485,33.4088,33.4368,3313044.0
2017-06-29 11:30:00,35.89,35.92,35.75,35.87,4503020.0,33.4368,33.4647,33.3063,33.4181,4503020.0
2017-06-29 11:40:00,35.87,35.94,35.82,35.93,2183548.0,33.4181,33.4833,33.3715,33.474,2183548.0
2017-06-29 11:50:00,35.93,35.93,35.79,35.8,2140940.0,33.474,33.474,33.3436,33.3529,2140940.0
2017-06-29 12:00:00,35.81,35.93,35.74,35.92,2398048.0,33.3622,33.474,33.297,33.4647,2398048.0
2017-06-29 12:10:00,35.92,35.98,35.89,35.91,1747132.0,33.4647,33.5206,33.4368,33.4554,1747132.0
2017-06-29 12:20:00,35.91,35.92,35.84,35.87,1725212.0,33.4554,33.4647,33.3902,33.4181,1725212.0
2017-06-29 12:30:00,35.86,35.92,35.82,35.82,1249296.0,33.4088,33.4647,33.3715,33.3715,1249296.0
2017-06-29 12:40:00,35.82,35.87,35.75,35.76,2247472.0,33.3715,33.4181,33.3063,33.3156,2247472.0
2017-06-29 12:50:00,35.76,35.78,35.68,35.72,3435588.0,33.3156,33.3343,33.2411,33.2784,3435588.0
2017-06-29 13:00:00,35.72,35.78,35.65,35.72,2538228.0,33.2784,33.3343,33.2132,33.2784,2538228.0
2017-06-29 13:10:00,35.72,35.77,35.66,35.76,1798096.0,33.2784,33.325,33.2225,33.3156,1798096.0
2017-06-29 13:20:00,35.76,35.76,35.6,35.65,3115772.0,33.3156,33.3156,33.1666,33.2132,3115772.0
2017-06-29 13:30:00,35.65,35.77,35.65,35.76,2442188.0,33.2132,33.325,33.2132,33.3156,2442188.0
2017-06-29 13:40:00,35.77,35.8,35.67,35.68,2567948.0,33.325,33.3529,33.2318,33.2411,2567948.0
2017-06-29 13:50:00,35.68,35.69,35.57,35.62,2813284.0,33.2411,33.2504,33.1386,33.1852,2813284.0
2017-06-29 14:00:00,35.61,35.74,35.58,35.69,2473408.0,33.1759,33.297,33.1479,33.2504,2473408.0
2017-06-29 14:10:00,35.69,35.77,35.67,35.71,2178480.0,33.2504,33.325,33.2318,33.2691,2178480.0
2017-06-29 14:20:00,35.71,35.79,35.7,35.74,1973776.0,33.2691,33.3436,33.2597,33.297,1973776.0
2017-06-29 14:30:00,35.74,35.76,35.68,35.74,1906556.0,33.297,33.3156,33.2411,33.297,1906556.0
2017-06-29 14:40:00,35.74,35.82,35.7,35.7,1878296.0,33.297,33.3715,33.2597,33.2597,1878296.0
2017-06-29 14:50:00,35.7,35.78,35.69,35.76,1741660.0,33.2597,33.3343,33.2504,33.3156,1741660.0
2017-06-29 15:00:00,35.76,35.92,35.75,35.83,3012244.0,33.3156,33.4647,33.3063,33.3809,3012244.0
2017-06-29 15:10:00,35.83,35.97,35.8,35.94,2223556.0,33.3809,33.5113,33.3529,33.4833,2223556.0
2017-06-29 15:20:00,35.94,35.96,35.81,35.85,2073848.0,33.4833,33.502,33.3622,33.3995,2073848.0
2017-06-29 15:30:00,35.86,36.02,35.85,36.0,3566424.0,33.4088,33.5579,33.3995,33.5392,3566424.0
2017-06-29 15:40:00,36.0,36.0,35.89,35.91,2847756.0,33.5392,33.5392,33.4368,33.4554,2847756.0
2017-06-29 15:50:00,35.91,35.99,35.9,35.92,5519520.0,33.4554,33.5299,33.4461,33.4647,5519520.0
2017-06-30 09:30:00,36.11,36.2,36.0,36.1,10542372.0,33.6417,33.7256,33.5392,33.6324,10542372.0
2017-06-30 09:40:00,36.1,36.19,36.05,36.16,2838652.0,33.6324,33.7162,33.5858,33.6883,2838652.0
2017-06-30 09:50:00,36.17,36.24,36.07,36.11,3121480.0,33.6976,33.7628,33.6044,33.6417,3121480.0
2017-06-30 10:00:00,36.11,36.13,36.0,36.08,2282996.0,33.6417,33.6603,33.5392,33.6138,2282996.0
2017-06-30 10:10:00,36.07,36.09,35.96,36.01,1946580.0,33.6044,33.6231,33.502,33.5485,1946580.0
2017-06-30 10:20:00,36.01,36.1,35.99,36.1,1342812.0,33.5485,33.6324,33.5299,33.6324,1342812.0
2017-06-30 10:30:00,36.1,36.14,36.03,36.03,2039404.0,33.6324,33.6697,33.5672,33.5672,2039404.0
2017-06-30 10:40:00,36.03,36.06,35.95,35.97,1963356.0,33.5672,33.5951,33.4926,33.5113,1963356.0
2017-06-30 10:50:00,35.97,36.1,35.95,36.09,1718164.0,33.5113,33.6324,33.4926,33.6231,1718164.0
2017-06-30 11:00:00,36.09,36.12,36.07,36.12,1132116.0,33.6231,33.651,33.6044,33.651,1132116.0
2017-06-30 11:10:00,36.12,36.13,36.07,36.07,1203744.0,33.651,33.6603,33.6044,33.6044,1203744.0
2017-06-30 11:20:00,36.07,36.12,36.05,36.06,1203260.0,33.6044,33.651,33.5858,33.5951,1203260.0
2017-06-30 11:30:00,36.06,36.08,36.03,36.07,1225880.0,33.5951,33.6138,33.5672,33.6044,1225880.0
2017-06-30 11:40:00,36.07,36.1,36.04,36.1,1006328.0,33.6044,33.6324,33.5765,33.6324,1006328.0
2017-06-30 11:50:00,36.1,36.18,36.08,36.17,1328552.0,33.6324,33.7069,33.6138,33.6976,1328552.0
2017-06-30 12:00:00,36.17,36.18,36.13,36.17,850608.0,33.6976,33.7069,33.6603,33.6976,850608.0
2017-06-30 12:10:00,36.16,36.18,36.1,36.13,939172.0,33.6883,33.7069,33.6324,33.6603,939172.0
2017-06-30 12:20:00,36.13,36.17,36.1,36.15,722820.0,33.6603,33.6976,33.6324,33.679,722820.0
2017-06-30 12:30:00,36.15,36.16,36.12,36.12,604264.0,33.679,33.6883,33.651,33.651,604264.0
2017-06-30 12:40:00,36.12,36.13,36.03,36.04,975880.0,33.651,33.6603,33.5672,33.5765,975880.0
2017-06-30 12:50:00,36.04,36.07,36.02,36.05,1116248.0,33.5765,33.6044,33.5579,33.5858,1116248.0
2017-06-30 13:00:00,36.05,36.1,36.05,36.09,740480.0,33.5858,33.6324,33.5858,33.6231,740480.0
2017-06-30 13:10:00,36.09,36.13,36.09,36.12,704108.0,33.6231,33.6603,33.6231,33.651,704108.0
2017-06-30 13:20:00,36.12,36.13,36.1,36.12,568324.0,33.651,33.6603,33.6324,33.651,568324.0
2017-06-30 13:30:00,36.12,36.16,36.1,36.15,759620.0,33.651,33.6883,33.6324,33.679,759620.0
2017-06-30 13:40:00,36.16,36.16,36.14,36.16,721496.0,33.6883,33.6883,33.6697,33.6883,721496.0
2017-06-30 13:50:00,36.16,36.16,36.11,36.13,643392.0,33.6883,33.6883,33.6417,33.6603,643392.0
2017-06-30 14:00:00,36.13,36.13,36.08,36.11,989072.0,33.6603,33.6603,33.6138,33.6417,989072.0
2017-06-30 14:10:00,36.11,36.12,36.09,36.12,649908.0,33.6417,33.651,33.6231,33.651,649908.0
2017-06-30 14:20:00,36.12,36.16,36.1,36.13,939736.0,33.651,33.6883,33.6324,33.6603,939736.0
2017-06-30 14:30:00,36.13,36.18,36.13,36.17,1098136.0,33.6603,33.7069,33.6603,33.6976,1098136.0
2017-06-30 14:40:00,36.17,36.18,36.13,36.16,1057248.0,33.6976,33.7069,33.6603,33.6883,1057248.0
2017-06-30 14:50:00,36.15,36.19,36.14,36.18,956428.0,33.679,33.7162,33.6697,33.7069,956428.0
2017-06-30 15:00:00,36.18,36.2,36.16,36.2,1306156.0,33.7069,33.7256,33.6883,33.7256,1306156.0
2017-06-30 15:10:00,36.2,36.2,36.13,36.15,1193304.0,33.7256,33.7256,33.6603,33.679,1193304.0
2017-06-30 15:20:00,36.14,36.19,36.14,36.17,1432716.0,33.6697,33.7162,33.6697,33.6976,1432716.0
2017-06-30 15:30:00,36.17,36.17,36.1,36.13,1727000.0,33.6976,33.6976,33.6324,33.6603,1727000.0
2017-06-30 15:40:00,36.13,36.22,36.13,36.2,2824156.0,33.6603,33.7442,33.6603,33.7256,2824156.0
2017-06-30 15:50:00,36.2,36.2,36.0,36.01,7699396.0,33.7256,33.7256,33.5392,33.5485,7699396.0
2017-07-03 09:30:00,36.24,36.33,36.22,36.27,4855056.0,33.7628,33.8467,33.7442,33.7908,4855056.0
2017-07-03 09:40:00,36.27,36.31,36.2,36.28,2765880.0,33.7908,33.828,33.7256,33.8001,2765880.0
2017-07-03 09:50:00,36.27,36.3,36.19,36.19,1688652.0,33.7908,33.8187,33.7162,33.7162,1688652.0
2017-07-03 10:00:00,36.2,36.23,36.12,36.17,2013940.0,33.7256,33.7535,33.651,33.6976,2013940.0
2017-07-03 10:10:00,36.18,36.18,36.07,36.08,1676240.0,33.7069,33.7069,33.6044,33.6138,1676240.0
2017-07-03 10:20:00,36.08,36.08,35.98,36.04,2375836.0,33.6138,33.6138,33.5206,33.5765,2375836.0
2017-07-03 10:30:00,36.03,36.05,35.95,35.98,1745264.0,33.5672,33.5858,33.4926,33.5206,1745264.0
2017-07-03 10:40:00,35.98,36.01,35.96,35.99,1210420.0,33.5206,33.5485,33.502,33.5299,1210420.0
2017-07-03 10:50:00,35.99,36.03,35.94,35.94,1791756.0,33.5299,33.5672,33.4833,33.4833,1791756.0
2017-07-03 11:00:00,35.94,35.98,35.77,35.88,3440068.0,33.4833,33.5206,33.325,33.4274,3440068.0
2017-07-03 11:10:00,35.88,35.92,35.83,35.83,1704380.0,33.4274,33.4647,33.3809,33.3809,1704380.0
2017-07-03 11:20:00,35.83,35.99,35.81,35.99,1489460.0,33.3809,33.5299,33.3622,33.5299,1489460.0
2017-07-03 11:30:00,35.99,36.0,35.93,35.97,1306284.0,33.5299,33.5392,33.474,33.5113,1306284.0
2017-07-03 11:40:00,35.97,36.0,35.96,35.96,907772.0,33.5113,33.5392,33.502,33.502,907772.0
2017-07-03 11:50:00,35.96,36.02,35.9,36.02,1241984.0,33.502,33.5579,33.4461,33.5579,1241984.0
2017-07-03 12:00:00,36.02,36.02,35.9,35.92,1371756.0,33.5579,33.5579,33.4461,33.4647,1371756.0
2017-07-03 12:10:00,35.92,35.93,35.85,35.91,1813772.0,33.4647,33.474,33.3995,33.4554,1813772.0
2017-07-03 12:20:00,35.9,35.93,35.86,35.92,1407420.0,33.4461,33.474,33.4088,33.4647,1407420.0
2017-07-03 12:30:00,35.92,35.92,35.8,35.81,2140740.0,33.4647,33.4647,33.3529,33.3622,2140740.0
2017-07-03 12:40:00,35.81,35.88,35.79,35.86,2111892.0,33.3622,33.4274,33.3436,33.4088,2111892.0
2017-07-03 12:50:00,35.86,35.95,35.85,35.88,5322696.0,33.4088,33.4926,33.3995,33.4274,5322696.0
2017-07-05 09:30:00,35.92,36.1,35.9,36.07,5440940.0,33.4647,33.6324,33.4461,33.6044,5440940.0
2017-07-05 09:40:00,36.07,36.08,35.91,35.98,2344300.0,33.6044,33.6138,33.4554,33.5206,2344300.0
2017-07-05 09:50:00,35.98,36.02,35.89,35.92,3629748.0,33.5206,33.5579,33.4368,33.4647,3629748.0
2017-07-05 10:00:00,35.91,35.92,35.72,35.79,3346604.0,33.4554,33.4647,33.2784,33.3436,3346604.0
2017-07-05 10:10:00,35.79,35.83,35.68,35.71,2898564.0,33.3436,33.3809,33.2411,33.2691,2898564.0
2017-07-05 10:20:00,35.71,35.79,35.7,35.78,2074520.0,33.2691,33.3436,33.2597,33.3343,2074520.0
2017-07-05 10:30:00,35.78,35.89,35.77,35.89,1926560.0,33.3343,33.4368,33.325,33.4368,1926560.0
2017-07-05 10:40:00,35.89,35.96,35.86,35.91,2393220.0,33.4368,33.502,33.4088,33.4554,2393220.0
2017-07-05 10:50:00,35.92,35.92,35.86,35.87,1905856.0,33.4647,33.4647,33.4088,33.4181,1905856.0
2017-07-05 11:00:00,35.87,35.92,35.87,35.91,1345984.0,33.4181,33.4647,33.4181,33.4554,1345984.0
2017-07-05 11:10:00,35.92,35.93,35.89,35.9,980844.0,33.4647,33.474,33.4368,33.4461,980844.0
2017-07-05 11:20:00,35.9,35.96,35.88,35.96,1240528.0,33.4461,33.502,33.4274,33.502,1240528.0
2017-07-05 11:30:00,35.96,35.96,35.9,35.93,1088736.0,33.502,33.502,33.4461,33.474,1088736.0
2017-07-05 11:40:00,35.94,35.95,35.91,35.95,1239564.0,33.4833,33.4926,33.4554,33.4926,1239564.0
2017-07-05 11:50:00,35.95,36.04,35.95,36.04,1697004.0,33.4926,33.5765,33.4926,33.5765,1697004.0
2017-07-05 12:00:00,36.04,36.1,36.02,36.09,2117132.0,33.5765,33.6324,33.5579,33.6231,2117132.0
2017-07-05 12:10:00,36.09,36.15,36.09,36.15,2112196.0,33.6231,33.679,33.6231,33.679,2112196.0
2017-07-05 12:20:00,36.15,36.2,36.15,36.16,1591200.0,33.679,33.7256,33.679,33.6883,1591200.0
2017-07-05 12:30:00,36.16,36.17,36.09,36.16,1161868.0,33.6883,33.6976,33.6231,33.6883,1161868.0
2017-07-05 12:40:00,36.16,36.17,36.1,36.12,891660.0,33.6883,33.6976,33.6324,33.651,891660.0
2017-07-05 12:50:00,36.12,36.15,36.12,36.15,668588.0,33.651,33.679,33.651,33.679,668588.0
2017-07-05 13:00:00,36.15,36.17,36.13,36.15,715480.0,33.679,33.6976,33.6603,33.679,715480.0
2017-07-05 13:10:00,36.16,36.16,36.12,36.14,708204.0,33.6883,33.6883,33.651,33.6697,708204.0
2017-07-05 13:20:00,36.14,36.18,36.06,36.07,1563192.0,33.6697,33.7069,33.5951,33.6044,1563192.0
2017-07-05 13:30:00,36.07,36.09,36.05,36.06,1336376.0,33.6044,33.6231,33.5858,33.5951,1336376.0
2017-07-05 13:40:00,36.06,36.09,36.05,36.05,646468.0,33.5951,33.6231,33.5858,33.5858,646468.0
2017-07-05 13:50:00,36.05,36.07,36.04,36.05,620124.0,33.5858,33.6044,33.5765,33.5858,620124.0
2017-07-05 14:00:00,36.05,36.1,35.99,36.0,1628428.0,33.5858,33.6324,33.5299,33.5392,1628428.0
2017-07-05 14:10:00,36.0,36.04,35.97,36.02,1268460.0,33.5392,33.5765,33.5113,33.5579,1268460.0
2017-07-05 14:20:00,36.02,36.07,36.02,36.06,1029220.0,33.5579,33.6044,33.5579,33.5951,1029220.0
2017-07-05 14:30:00,36.06,36.13,36.04,36.12,1261484.0,33.5951,33.6603,33.5765,33.651,1261484.0
2017-07-05 14:40:00,36.13,36.15,36.09,36.1,1157308.0,33.6603,33.679,33.6231,33.6324,1157308.0
2017-07-05 14:50:00,36.1,36.1,36.04,36.05,829348.0,33.6324,33.6324,33.5765,33.5858,829348.0
2017-07-05 15:00:00,36.05,36.06,35.97,36.01,1432548.0,33.5858,33.5951,33.5113,33.5485,1432548.0
2017-07-05 15:10:00,36.01,36.03,35.98,36.03,1384800.0,33.5485,33.5672,33.5206,33.5672,1384800.0
2017-07-05 15:20:00,36.03,36.06,35.98,36.02,1460352.0,33.5672,33.5951,33.5206,33.5579,1460352.0
2017-07-05 15:30:00,36.02,36.06,36.01,36.02,1377104.0,33.5579,33.5951,33.5485,33.5579,1377104.0
2017-07-05 15:40:00,36.02,36.09,36.02,36.06,1616940.0,33.5579,33.6231,33.5579,33.5951,1616940.0
2017-07-05 15:50:00,36.06,36.08,36.01,36.02,2883024.0,33.5951,33.6138,33.5485,33.5579,2883024.0
2017-07-06 09:30:00,35.77,35.88,35.69,35.72,5311140.0,33.325,33.4274,33.2504,33.2784,5311140.0
2017-07-06 09:40:00,35.71,35.79,35.66,35.7,4360604.0,33.2691,33.3436,33.2225,33.2597,4360604.0
2017-07-06 09:50:00,35.7,35.77,35.66,35.69,2763864.0,33.2597,33.325,33.2225,33.2504,2763864.0
2017-07-06 10:00:00,35.69,35.76,35.6,35.68,3703608.0,33.2504,33.3156,33.1666,33.2411,3703608.0
2017-07-06 10:10:00,35.69,35.8,35.65,35.73,2265008.0,33.2504,33.3529,33.2132,33.2877,2265008.0
2017-07-06 10:20:00,35.73,35.74,35.67,35.68,2290592.0,33.2877,33.297,33.2318,33.2411,2290592.0
2017-07-06 10:30:00,35.68,35.72,35.63,35.71,4101796.0,33.2411,33.2784,33.1945,33.2691,4101796.0
2017-07-06 10:40:00,35.71,35.73,35.66,35.68,1911636.0,33.2691,33.2877,33.2225,33.2411,1911636.0
2017-07-06 10:50:00,35.68,35.72,35.66,35.66,1225720.0,33.2411,33.2784,33.2225,33.2225,1225720.0
2017-07-06 11:00:00,35.66,35.74,35.64,35.72,2375668.0,33.2225,33.297,33.2038,33.2784,2375668.0
2017-07-06 11:10:00,35.72,35.74,35.65,35.67,1759596.0,33.2784,33.297,33.2132,33.2318,1759596.0
2017-07-06 11:20:00,35.67,35.73,35.63,35.73,1848860.0,33.2318,33.2877,33.1945,33.2877,1848860.0
2017-07-06 11:30:00,35.73,35.87,35.73,35.83,2966264.0,33.2877,33.4181,33.2877,33.3809,2966264.0
2017-07-06 11:40:00,35.82,35.83,35.75,35.76,1427368.0,33.3715,33.3809,33.3063,33.3156,1427368.0
2017-07-06 11:50:00,35.76,35.79,35.72,35.74,1169304.0,33.3156,33.3436,33.2784,33.297,1169304.0
2017-07-06 12:00:00,35.74,35.77,35.73,35.74,1058352.0,33.297,33.325,33.2877,33.297,1058352.0
2017-07-06 12:10:00,35.74,35.74,35.68,35.69,1246984.0,33.297,33.297,33.2411,33.2504,1246984.0
2017-07-06 12:20:00,35.69,35.71,35.66,35.68,1406564.0,33.2504,33.2691,33.2225,33.2411,1406564.0
2017-07-06 12:30:00,35.68,35.79,35.67,35.78,1432548.0,33.2411,33.3436,33.2318,33.3343,1432548.0
2017-07-06 12:40:00,35.78,35.83,35.76,35.82,1314564.0,33.3343,33.3809,33.3156,33.3715,1314564.0
2017-07-06 12:50:00,35.82,35.83,35.75,35.79,1012388.0,33.3715,33.3809,33.3063,33.3436,1012388.0
2017-07-06 13:00:00,35.79,35.8,35.74,35.76,983632.0,33.3436,33.3529,33.297,33.3156,983632.0
2017-07-06 13:10:00,35.76,35.8,35.74,35.78,842172.0,33.3156,33.3529,33.297,33.3343,842172.0
2017-07-06 13:20:00,35.78,35.81,35.77,35.79,1004888.0,33.3343,33.3622,33.325,33.3436,1004888.0
2017-07-06 13:30:00,35.79,35.79,35.73,35.73,1265512.0,33.3436,33.3436,33.2877,33.2877,1265512.0
2017-07-06 13:40:00,35.74,35.74,35.71,35.72,1369340.0,33.297,33.297,33.2691,33.2784,1369340.0
2017-07-06 13:50:00,35.72,35.74,35.7,35.72,1205536.0,33.2784,33.297,33.2597,33.2784,1205536.0
2017-07-06 14:00:00,35.72,35.73,35.68,35.73,1358480.0,33.2784,33.2877,33.2411,33.2877,1358480.0
2017-07-06 14:10:00,35.72,35.73,35.67,35.7,1213784.0,33.2784,33.2877,33.2318,33.2597,1213784.0
2017-07-06 14:20:00,35.7,35.74,35.7,35.72,721364.0,33.2597,33.297,33.2597,33.2784,721364.0
2017-07-06 14:30:00,35.72,35.73,35.67,35.69,1251832.0,33.2784,33.2877,33.2318,33.2504,1251832.0
2017-07-06 14:40:00,35.69,35.7,35.65,35.7,1638224.0,33.2504,33.2597,33.2132,33.2597,1638224.0
2017-07-06 14:50:00,35.7,35.71,35.66,35.71,1329436.0,33.2597,33.2691,33.2225,33.2691,1329436.0
2017-07-06 15:00:00,35.71,35.73,35.67,35.71,1419092.0,33.2691,33.2877,33.2318,33.2691,1419092.0
2017-07-06 15:10:00,35.71,35.71,35.63,35.7,2083236.0,33.2691,33.2691,33.1945,33.2597,2083236.0
2017-07-06 15:20:00,35.7,35.72,35.66,35.69,1719148.0,33.2597,33.2784,33.2225,33.2504,1719148.0
2017-07-06 15:30:00,35.7,35.71,35.63,35.69,2133288.0,33.2597,33.2691,33.1945,33.2504,2133288.0
2017-07-06 15:40:00,35.69,35.72,35.63,35.71,2755976.0,33.2504,33.2784,33.1945,33.2691,2755976.0
2017-07-06 15:50:00,35.71,35.74,35.66,35.68,5300648.0,33.2691,33.297,33.2225,33.2411,5300648.0
2017-07-07 09:30:00,35.73,35.94,35.73,35.93,6108360.0,33.2877,33.4833,33.2877,33.474,6108360.0
2017-07-07 09:40:00,35.94,35.96,35.86,35.92,2752392.0,33.4833,33.502,33.4088,33.4647,2752392.0
2017-07-07 09:50:00,35.92,36.04,35.92,36.01,3606888.0,33.4647,33.5765,33.4647,33.5485,3606888.0
2017-07-07 10:00:00,36.0,36.02,35.94,35.96,2008568.0,33.5392,33.5579,33.4833,33.502,2008568.0
2017-07-07 10:10:00,35.95,36.02,35.89,35.9,1702160.0,33.4926,33.5579,33.4368,33.4461,1702160.0
2017-07-07 10:20:00,35.89,35.97,35.88,35.95,1464276.0,33.4368,33.5113,33.4274,33.4926,1464276.0
2017-07-07 10:30:00,35.95,36.02,35.95,35.99,1386684.0,33.4926,33.5579,33.4926,33.5299,1386684.0
2017-07-07 10:40:00,35.99,36.03,35.97,35.99,1599972.0,33.5299,33.5672,33.5113,33.5299,1599972.0
2017-07-07 10:50:00,35.99,35.99,35.95,35.96,709192.0,33.5299,33.5299,33.4926,33.502,709192.0
2017-07-07 11:00:00,35.96,35.99,35.95,35.97,975728.0,33.502,33.5299,33.4926,33.5113,975728.0
2017-07-07 11:10:00,35.97,35.98,35.93,35.93,1117596.0,33.5113,33.5206,33.474,33.474,1117596.0
2017-07-07 11:20:00,35.93,36.01,35.92,35.99,1309004.0,33.474,33.5485,33.4647,33.5299,1309004.0
2017-07-07 11:30:00,35.99,36.06,35.99,36.03,1886532.0,33.5299,33.5951,33.5299,33.5672,1886532.0
2017-07-07 11:40:00,36.03,36.06,36.0,36.01,1158348.0,33.5672,33.5951,33.5392,33.5485,1158348.0
2017-07-07 11:50:00,36.01,36.06,36.01,36.04,927340.0,33.5485,33.5951,33.5485,33.5765,927340.0
2017-07-07 12:00:00,36.04,36.06,35.98,36.01,919276.0,33.5765,33.5951,33.5206,33.5485,919276.0
2017-07-07 12:10:00,36.01,36.06,36.0,36.05,798580.0,33.5485,33.5951,33.5392,33.5858,798580.0
2017-07-07 12:20:00,36.05,36.07,36.03,36.05,958772.0,33.5858,33.6044,33.5672,33.5858,958772.0
2017-07-07 12:30:00,36.05,36.05,36.02,36.03,803424.0,33.5858,33.5858,33.5579,33.5672,803424.0
2017-07-07 12:40:00,36.03,36.07,36.03,36.06,807092.0,33.5672,33.6044,33.5672,33.5951,807092.0
2017-07-07 12:50:00,36.06,36.07,36.03,36.06,696224.0,33.5951,33.6044,33.5672,33.5951,696224.0
2017-07-07 13:00:00,36.06,36.09,36.05,36.08,751172.0,33.5951,33.6231,33.5858,33.6138,751172.0
2017-07-07 13:10:00,36.08,36.09,36.06,36.09,874008.0,33.6138,33.6231,33.5951,33.6231,874008.0
2017-07-07 13:20:00,36.09,36.16,36.09,36.16,1885696.0,33.6231,33.6883,33.6231,33.6883,1885696.0
2017-07-07 13:30:00,36.16,36.17,36.14,36.15,901668.0,33.6883,33.6976,33.6697,33.679,901668.0
2017-07-07 13:40:00,36.15,36.19,36.15,36.15,1025280.0,33.679,33.7162,33.679,33.679,1025280.0
2017-07-07 13:50:00,36.15,36.17,36.13,36.16,893196.0,33.679,33.6976,33.6603,33.6883,893196.0
2017-07-07 14:00:00,36.17,36.17,36.11,36.12,924096.0,33.6976,33.6976,33.6417,33.651,924096.0
2017-07-07 14:10:00,36.12,36.13,36.08,36.1,1195420.0,33.651,33.6603,33.6138,33.6324,1195420.0
2017-07-07 14:20:00,36.09,36.1,36.05,36.06,1121776.0,33.6231,33.6324,33.5858,33.5951,1121776.0
2017-07-07 14:30:00,36.06,36.09,36.05,36.07,655616.0,33.5951,33.6231,33.5858,33.6044,655616.0
2017-07-07 14:40:00,36.07,36.09,36.06,36.09,902840.0,33.6044,33.6231,33.5951,33.6231,902840.0
2017-07-07 14:50:00,36.09,36.14,36.09,36.13,995156.0,33.6231,33.6697,33.6231,33.6603,995156.0
2017-07-07 15:00:00,36.13,36.13,36.05,36.05,1025956.0,33.6603,33.6603,33.5858,33.5858,1025956.0
2017-07-07 15:10:00,36.05,36.07,36.01,36.05,1283056.0,33.5858,33.6044,33.5485,33.5858,1283056.0
2017-07-07 15:20:00,36.05,36.1,36.04,36.1,1557876.0,33.5858,33.6324,33.5765,33.6324,1557876.0
2017-07-07 15:30:00,36.1,36.13,36.07,36.11,1630840.0,33.6324,33.6603,33.6044,33.6417,1630840.0
2017-07-07 15:40:00,36.12,36.15,36.1,36.11,2216492.0,33.651,33.679,33.6324,33.6417,2216492.0
2017-07-07 15:50:00,36.11,36.13,36.02,36.04,4578312.0,33.6417,33.6603,33.5579,33.5765,4578312.0
2017-07-10 09:30:00,36.03,36.13,35.97,36.05,4614028.0,33.5672,33.6603,33.5113,33.5858,4614028.0
2017-07-10 09:40:00,36.05,36.07,35.99,36.01,2498352.0,33.5858,33.6044,33.5299,33.5485,2498352.0
2017-07-10 09:50:00,36.01,36.02,35.84,35.87,3015000.0,33.5485,33.5579,33.3902,33.4181,3015000.0
2017-07-10 10:00:00,35.87,35.98,35.86,35.98,2305264.0,33.4181,33.5206,33.4088,33.5206,2305264.0
2017-07-10 10:10:00,35.97,35.99,35.9,35.96,2175504.0,33.5113,33.5299,33.4461,33.502,2175504.0
2017-07-10 10:20:00,35.96,35.99,35.94,35.95,1194652.0,33.502,33.5299,33.4833,33.4926,1194652.0
2017-07-10 10:30:00,35.95,35.99,35.92,35.97,1620944.0,33.4926,33.5299,33.4647,33.5113,1620944.0
2017-07-10 10:40:00,35.97,36.1,35.96,36.1,1769376.0,33.5113,33.6324,33.502,33.6324,1769376.0
2017-07-10 10:50:00,36.1,36.23,36.09,36.21,2353312.0,33.6324,33.7535,33.6231,33.7349,2353312.0
2017-07-10 11:00:00,36.21,36.25,36.18,36.24,1597804.0,33.7349,33.7721,33.7069,33.7628,1597804.0
2017-07-10 11:10:00,36.24,36.24,36.2,36.22,1197052.0,33.7628,33.7628,33.7256,33.7442,1197052.0
2017-07-10 11:20:00,36.22,36.22,36.17,36.18,1333508.0,33.7442,33.7442,33.6976,33.7069,1333508.0
2017-07-10 11:30:00,36.18,36.22,36.18,36.22,1057508.0,33.7069,33.7442,33.7069,33.7442,1057508.0
2017-07-10 11:40:00,36.22,36.23,36.2,36.23,837192.0,33.7442,33.7535,33.7256,33.7535,837192.0
2017-07-10 11:50:00,36.23,36.23,36.19,36.21,1097556.0,33.7535,33.7535,33.7162,33.7349,1097556.0
2017-07-10 12:00:00,36.21,36.27,36.2,36.23,1947696.0,33.7349,33.7908,33.7256,33.7535,1947696.0
2017-07-10 12:10:00,36.23,36.27,36.22,36.26,937508.0,33.7535,33.7908,33.7442,33.7815,937508.0
2017-07-10 12:20:00,36.26,36.32,36.25,36.31,1107440.0,33.7815,33.8374,33.7721,33.828,1107440.0
2017-07-10 12:30:00,36.31,36.36,36.26,36.3,2615396.0,33.828,33.8746,33.7815,33.8187,2615396.0
2017-07-10 12:40:00,36.3,36.34,36.3,36.34,1039576.0,33.8187,33.856,33.8187,33.856,1039576.0
2017-07-10 12:50:00,36.33,36.38,36.33,36.38,1180256.0,33.8467,33.8933,33.8467,33.8933,1180256.0
2017-07-10 13:00:00,36.38,36.43,36.38,36.43,1634248.0,33.8933,33.9398,33.8933,33.9398,1634248.0
2017-07-10 13:10:00,36.43,36.44,36.39,36.4,1331492.0,33.9398,33.9492,33.9026,33.9119,1331492.0
2017-07-10 13:20:00,36.4,36.42,36.37,36.38,1059868.0,33.9119,33.9305,33.8839,33.8933,1059868.0
2017-07-10 13:30:00,36.38,36.41,36.38,36.39,659384.0,33.8933,33.9212,33.8933,33.9026,659384.0
2017-07-10 13:40:00,36.39,36.42,36.39,36.42,875692.0,33.9026,33.9305,33.9026,33.9305,875692.0
2017-07-10 13:50:00,36.42,36.47,36.42,36.47,1425292.0,33.9305,33.9771,33.9305,33.9771,1425292.0
2017-07-10 14:00:00,36.47,36.49,36.45,36.46,1048136.0,33.9771,33.9957,33.9585,33.9678,1048136.0
2017-07-10 14:10:00,36.46,36.48,36.45,36.48,809564.0,33.9678,33.9864,33.9585,33.9864,809564.0
2017-07-10 14:20:00,36.48,36.49,36.43,36.43,1080524.0,33.9864,33.9957,33.9398,33.9398,1080524.0
2017-07-10 14:30:00,36.43,36.45,36.42,36.44,885068.0,33.9398,33.9585,33.9305,33.9492,885068.0
2017-07-10 14:40:00,36.44,36.46,36.44,36.45,877244.0,33.9492,33.9678,33.9492,33.9585,877244.0
2017-07-10 14:50:00,36.45,36.45,36.39,36.41,927284.0,33.9585,33.9585,33.9026,33.9212,927284.0
2017-07-10 15:00:00,36.41,36.43,36.4,36.4,931344.0,33.9212,33.9398,33.9119,33.9119,931344.0
2017-07-10 15:10:00,36.4,36.41,36.37,36.38,1448104.0,33.9119,33.9212,33.8839,33.8933,1448104.0
2017-07-10 15:20:00,36.38,36.39,36.36,36.38,1346980.0,33.8933,33.9026,33.8746,33.8933,1346980.0
2017-07-10 15:30:00,36.38,36.41,36.36,36.4,2247244.0,33.8933,33.9212,33.8746,33.9119,2247244.0
2017-07-10 15:40:00,36.4,36.42,36.32,36.32,3983164.0,33.9119,33.9305,33.8374,33.8374,3983164.0
2017-07-10 15:50:00,36.32,36.33,36.26,36.27,5610164.0,33.8374,33.8467,33.7815,33.7908,5610164.0
2017-07-11 09:30:00,36.18,36.27,36.1,36.15,4323228.0,33.7069,33.7908,33.6324,33.679,4323228.0
2017-07-11 09:40:00,36.15,36.2,36.1,36.19,2797092.0,33.679,33.7256,33.6324,33.7162,2797092.0
2017-07-11 09:50:00,36.19,36.24,36.17,36.21,2708676.0,33.7162,33.7628,33.6976,33.7349,2708676.0
2017-07-11 10:00:00,36.21,36.29,36.16,36.28,2537936.0,33.7349,33.8094,33.6883,33.8001,2537936.0
2017-07-11 10:10:00,36.27,36.37,36.25,36.37,2862128.0,33.7908,33.8839,33.7721,33.8839,2862128.0
2017-07-11 10:20:00,36.37,36.4,36.34,36.39,1820304.0,33.8839,33.9119,33.856,33.9026,1820304.0
2017-07-11 10:30:00,36.39,36.43,36.37,36.37,1452572.0,33.9026,33.9398,33.8839,33.8839,1452572.0
2017-07-11 10:40:00,36.37,36.38,36.34,36.36,1388960.0,33.8839,33.8933,33.856,33.8746,1388960.0
2017-07-11 10:50:00,36.36,36.37,36.31,36.34,1258456.0,33.8746,33.8839,33.828,33.856,1258456.0
2017-07-11 11:00:00,36.34,36.35,36.3,36.33,1046260.0,33.856,33.8653,33.8187,33.8467,1046260.0
2017-07-11 11:10:00,36.33,36.34,36.24,36.26,1910316.0,33.8467,33.856,33.7628,33.7815,1910316.0
2017-07-11 11:20:00,36.26,36.26,36.1,36.19,3951236.0,33.7815,33.7815,33.6324,33.7162,3951236.0
2017-07-11 11:30:00,36.19,36.25,36.18,36.22,1702756.0,33.7162,33.7721,33.7069,33.7442,1702756.0
2017-07-11 11:40:00,36.22,36.25,36.21,36.22,839716.0,33.7442,33.7721,33.7349,33.7442,839716.0
2017-07-11 11:50:00,36.22,36.32,36.21,36.28,1402652.0,33.7442,33.8374,33.7349,33.8001,1402652.0
2017-07-11 12:00:00,36.28,36.31,36.24,36.25,952204.0,33.8001,33.828,33.7628,33.7721,952204.0
2017-07-11 12:10:00,36.25,36.27,36.19,36.2,1036672.0,33.7721,33.7908,33.7162,33.7256,1036672.0
2017-07-11 12:20:00,36.2,36.23,36.18,36.23,969352.0,33.7256,33.7535,33.7069,33.7535,969352.0
2017-07-11 12:30:00,36.23,36.24,36.2,36.23,481744.0,33.7535,33.7628,33.7256,33.7535,481744.0
2017-07-11 12:40:00,36.22,36.28,36.22,36.28,643380.0,33.7442,33.8001,33.7442,33.8001,643380.0
2017-07-11 12:50:00,36.28,36.3,36.26,36.28,777772.0,33.8001,33.8187,33.7815,33.8001,777772.0
2017-07-11 13:00:00,36.28,36.3,36.25,36.26,750336.0,33.8001,33.8187,33.7721,33.7815,750336.0
2017-07-11 13:10:00,36.26,36.35,36.25,36.34,1033216.0,33.7815,33.8653,33.7721,33.856,1033216.0
2017-07-11 13:20:00,36.34,36.35,36.31,36.32,1013520.0,33.856,33.8653,33.828,33.8374,1013520.0
2017-07-11 13:30:00,36.32,36.37,36.32,36.36,986856.0,33.8374,33.8839,33.8374,33.8746,986856.0
2017-07-11 13:40:00,36.36,36.43,36.36,36.42,2214648.0,33.8746,33.9398,33.8746,33.9305,2214648.0
2017-07-11 13:50:00,36.42,36.42,36.4,36.41,728544.0,33.9305,33.9305,33.9119,33.9212,728544.0
2017-07-11 14:00:00,36.41,36.46,36.41,36.42,1446604.0,33.9212,33.9678,33.9212,33.9305,1446604.0
2017-07-11 14:10:00,36.42,36.44,36.39,36.4,790988.0,33.9305,33.9492,33.9026,33.9119,790988.0
2017-07-11 14:20:00,36.4,36.42,36.39,36.42,691996.0,33.9119,33.9305,33.9026,33.9305,691996.0
2017-07-11 14:30:00,36.42,36.43,36.39,36.39,722704.0,33.9305,33.9398,33.9026,33.9026,722704.0
2017-07-11 14:40:00,36.39,36.4,36.37,36.37,1075908.0,33.9026,33.9119,33.8839,33.8839,1075908.0
2017-07-11 14:50:00,36.37,36.39,36.35,36.37,950340.0,33.8839,33.9026,33.8653,33.8839,950340.0
2017-07-11 15:00:00,36.37,36.43,36.36,36.42,1170524.0,33.8839,33.9398,33.8746,33.9305,1170524.0
2017-07-11 15:10:00,36.42,36.44,36.4,36.42,967208.0,33.9305,33.9492,33.9119,33.9305,967208.0
2017-07-11 15:20:00,36.42,36.44,36.36,36.38,1032396.0,33.9305,33.9492,33.8746,33.8933,1032396.0
2017-07-11 15:30:00,36.38,36.45,36.37,36.42,1610960.0,33.8933,33.9585,33.8839,33.9305,1610960.0
2017-07-11 15:40:00,36.42,36.43,36.4,36.41,1520764.0,33.9305,33.9398,33.9119,33.9212,1520764.0
2017-07-11 15:50:00,36.41,36.42,36.38,36.39,3918640.0,33.9212,33.9305,33.8933,33.9026,3918640.0
2017-07-12 09:30:00,36.46,36.55,36.29,36.38,7932636.0,33.9678,34.0516,33.8094,33.8933,7932636.0
2017-07-12 09:40:00,36.38,36.44,36.34,36.35,3716652.0,33.8933,33.9492,33.856,33.8653,3716652.0
2017-07-12 09:50:00,36.34,36.4,36.24,36.32,4625996.0,33.856,33.9119,33.7628,33.8374,4625996.0
2017-07-12 10:00:00,36.33,36.38,36.3,36.31,2846540.0,33.8467,33.8933,33.8187,33.828,2846540.0
2017-07-12 10:10:00,36.31,36.31,36.24,36.24,3559516.0,33.828,33.828,33.7628,33.7628,3559516.0
2017-07-12 10:20:00,36.24,36.33,36.22,36.32,2676556.0,33.7628,33.8467,33.7442,33.8374,2676556.0
2017-07-12 10:30:00,36.32,36.32,36.23,36.26,2965260.0,33.8374,33.8374,33.7535,33.7815,2965260.0
2017-07-12 10:40:00,36.26,36.3,36.21,36.27,2318248.0,33.7815,33.8187,33.7349,33.7908,2318248.0
2017-07-12 10:50:00,36.27,36.28,36.22,36.23,1942084.0,33.7908,33.8001,33.7442,33.7535,1942084.0
2017-07-12 11:00:00,36.23,36.34,36.23,36.31,1819256.0,33.7535,33.856,33.7535,33.828,1819256.0
2017-07-12 11:10:00,36.31,36.38,36.31,36.37,1520860.0,33.828,33.8933,33.828,33.8839,1520860.0
2017-07-12 11:20:00,36.37,36.4,36.33,36.34,1869684.0,33.8839,33.9119,33.8467,33.856,1869684.0
2017-07-12 11:30:00,36.34,36.35,36.31,36.34,1313160.0,33.856,33.8653,33.828,33.856,1313160.0
2017-07-12 11:40:00,36.34,36.35,36.28,36.33,1165092.0,33.856,33.8653,33.8001,33.8467,1165092.0
2017-07-12 11:50:00,36.33,36.33,36.29,36.3,1174304.0,33.8467,33.8467,33.8094,33.8187,1174304.0
2017-07-12 12:00:00,36.3,36.31,36.26,36.28,1645088.0,33.8187,33.828,33.7815,33.8001,1645088.0
2017-07-12 12:10:00,36.28,36.31,36.24,36.25,1989224.0,33.8001,33.828,33.7628,33.7721,1989224.0
2017-07-12 12:20:00,36.25,36.31,36.24,36.31,1086152.0,33.7721,33.828,33.7628,33.828,1086152.0
2017-07-12 12:30:00,36.31,36.32,36.29,36.31,717348.0,33.828,33.8374,33.8094,33.828,717348.0
2017-07-12 12:40:00,36.31,36.32,36.29,36.3,694012.0,33.828,33.8374,33.8094,33.8187,694012.0
2017-07-12 12:50:00,36.3,36.32,36.29,36.32,648308.0,33.8187,33.8374,33.8094,33.8374,648308.0
2017-07-12 13:00:00,36.32,36.33,36.27,36.27,1217776.0,33.8374,33.8467,33.7908,33.7908,1217776.0
2017-07-12 13:10:00,36.27,36.28,36.25,36.28,819524.0,33.7908,33.8001,33.7721,33.8001,819524.0
2017-07-12 13:20:00,36.28,36.31,36.27,36.31,812524.0,33.8001,33.828,33.7908,33.828,812524.0
2017-07-12 13:30:00,36.31,36.36,36.31,36.35,1013804.0,33.828,33.8746,33.828,33.8653,1013804.0
2017-07-12 13:40:00,36.35,36.38,36.35,36.37,1059328.0,33.8653,33.8933,33.8653,33.8839,1059328.0
2017-07-12 13:50:00,36.37,36.4,36.34,36.4,1365476.0,33.8839,33.9119,33.856,33.9119,1365476.0
2017-07-12 14:00:00,36.4,36.41,36.35,36.37,1196556.0,33.9119,33.9212,33.8653,33.8839,1196556.0
2017-07-12 14:10:00,36.37,36.44,36.37,36.42,1293880.0,33.8839,33.9492,33.8839,33.9305,1293880.0
2017-07-12 14:20:00,36.42,36.43,36.41,36.43,807188.0,33.9305,33.9398,33.9212,33.9398,807188.0
2017-07-12 14:30:00,36.43,36.43,36.4,36.42,992324.0,33.9398,33.9398,33.9119,33.9305,992324.0
2017-07-12 14:40:00,36.42,36.45,36.42,36.45,1148048.0,33.9305,33.9585,33.9305,33.9585,1148048.0
2017-07-12 14:50:00,36.45,36.48,36.45,36.47,1797404.0,33.9585,33.9864,33.9585,33.9771,1797404.0
2017-07-12 15:00:00,36.47,36.5,36.45,36.49,2007720.0,33.9771,34.0051,33.9585,33.9957,2007720.0
2017-07-12 15:10:00,36.49,36.52,36.47,36.49,2398612.0,33.9957,34.0237,33.9771,33.9957,2398612.0
2017-07-12 15:20:00,36.49,36.51,36.46,36.47,1702892.0,33.9957,34.0144,33.9678,33.9771,1702892.0
2017-07-12 15:30:00,36.47,36.49,36.45,36.49,1896468.0,33.9771,33.9957,33.9585,33.9957,1896468.0
2017-07-12 15:40:00,36.48,36.51,36.47,36.47,2200684.0,33.9864,34.0144,33.9771,33.9771,2200684.0
2017-07-12 15:50:00,36.47,36.49,36.42,36.44,4962392.0,33.9771,33.9957,33.9305,33.9492,4962392.0
2017-07-13 09:30:00,36.38,36.61,36.36,36.59,6085964.0,33.8933,34.1075,33.8746,34.0889,6085964.0
2017-07-13 09:40:00,36.59,36.66,36.56,36.64,3122120.0,34.0889,34.1541,34.061,34.1355,3122120.0
2017-07-13 09:50:00,36.64,36.78,36.64,36.75,4042256.0,34.1355,34.2659,34.1355,34.238,4042256.0
2017-07-13 10:00:00,36.76,36.83,36.76,36.81,3619520.0,34.2473,34.3125,34.2473,34.2939,3619520.0
2017-07-13 10:10:00,36.8,36.85,36.71,36.72,3031316.0,34.2845,34.3311,34.2007,34.21,3031316.0
2017-07-13 10:20:00,36.71,36.75,36.66,36.68,2313564.0,34.2007,34.238,34.1541,34.1728,2313564.0
2017-07-13 10:30:00,36.67,36.73,36.64,36.71,1895972.0,34.1634,34.2193,34.1355,34.2007,1895972.0
2017-07-13 10:40:00,36.71,36.75,36.68,36.75,1978428.0,34.2007,34.238,34.1728,34.238,1978428.0
2017-07-13 10:50:00,36.75,36.79,36.74,36.79,1869080.0,34.238,34.2752,34.2286,34.2752,1869080.0
2017-07-13 11:00:00,36.79,36.79,36.73,36.75,1635672.0,34.2752,34.2752,34.2193,34.238,1635672.0
2017-07-13 11:10:00,36.75,36.76,36.72,36.73,988512.0,34.238,34.2473,34.21,34.2193,988512.0
2017-07-13 11:20:00,36.73,36.74,36.7,36.7,1169228.0,34.2193,34.2286,34.1914,34.1914,1169228.0
2017-07-13 11:30:00,36.7,36.79,36.7,36.77,1773236.0,34.1914,34.2752,34.1914,34.2566,1773236.0
2017-07-13 11:40:00,36.77,36.79,36.72,36.78,1276020.0,34.2566,34.2752,34.21,34.2659,1276020.0
2017-07-13 11:50:00,36.78,36.89,36.77,36.88,3087144.0,34.2659,34.3684,34.2566,34.3591,3087144.0
2017-07-13 12:00:00,36.88,36.93,36.85,36.92,1721464.0,34.3591,34.4057,34.3311,34.3963,1721464.0
2017-07-13 12:10:00,36.93,36.97,36.9,36.97,1942272.0,34.4057,34.4429,34.3777,34.4429,1942272.0
2017-07-13 12:20:00,36.97,37.01,36.97,37.0,2215604.0,34.4429,34.4802,34.4429,34.4709,2215604.0
2017-07-13 12:30:00,37.0,37.07,36.98,37.06,2950972.0,34.4709,34.5361,34.4522,34.5268,2950972.0
2017-07-13 12:40:00,37.06,37.09,37.02,37.09,2374500.0,34.5268,34.5547,34.4895,34.5547,2374500.0
2017-07-13 12:50:00,37.09,37.12,37.06,37.09,2220348.0,34.5547,34.5827,34.5268,34.5547,2220348.0
2017-07-13 13:00:00,37.09,37.11,37.05,37.09,2262992.0,34.5547,34.5734,34.5175,34.5547,2262992.0
2017-07-13 13:10:00,37.09,37.1,37.04,37.06,1321824.0,34.5547,34.564,34.5081,34.5268,1321824.0
2017-07-13 13:20:00,37.06,37.1,37.04,37.09,1787344.0,34.5268,34.564,34.5081,34.5547,1787344.0
2017-07-13 13:30:00,37.09,37.1,37.03,37.06,2133324.0,34.5547,34.564,34.4988,34.5268,2133324.0
2017-07-13 13:40:00,37.06,37.09,37.02,37.02,1853856.0,34.5268,34.5547,34.4895,34.4895,1853856.0
2017-07-13 13:50:00,37.02,37.02,36.93,36.99,2716984.0,34.4895,34.4895,34.4057,34.4616,2716984.0
2017-07-13 14:00:00,36.99,37.0,36.91,36.96,1578380.0,34.4616,34.4709,34.387,34.4336,1578380.0
2017-07-13 14:10:00,36.96,36.99,36.95,36.99,1408204.0,34.4336,34.4616,34.4243,34.4616,1408204.0
2017-07-13 14:20:00,36.99,37.06,36.98,36.99,2108292.0,34.4616,34.5268,34.4522,34.4616,2108292.0
2017-07-13 14:30:00,36.99,37.03,36.95,37.01,1296332.0,34.4616,34.4988,34.4243,34.4802,1296332.0
2017-07-13 14:40:00,37.01,37.02,36.99,37.01,973068.0,34.4802,34.4895,34.4616,34.4802,973068.0
2017-07-13 14:50:00,37.01,37.01,36.94,36.96,1228204.0,34.4802,34.4802,34.415,34.4336,1228204.0
2017-07-13 15:00:00,36.96,36.97,36.9,36.92,1662000.0,34.4336,34.4429,34.3777,34.3963,1662000.0
2017-07-13 15:10:00,36.92,36.93,36.9,36.91,1354032.0,34.3963,34.4057,34.3777,34.387,1354032.0
2017-07-13 15:20:00,36.91,36.96,36.91,36.94,1379204.0,34.387,34.4336,34.387,34.415,1379204.0
2017-07-13 15:30:00,36.94,37.0,36.93,36.99,1580292.0,34.415,34.4709,34.4057,34.4616,1580292.0
2017-07-13 15:40:00,36.99,37.02,36.96,36.99,2565184.0,34.4616,34.4895,34.4336,34.4616,2565184.0
2017-07-13 15:50:00,36.99,37.02,36.93,36.95,5064460.0,34.4616,34.4895,34.4057,34.4243,5064460.0
2017-07-14 09:30:00,36.99,37.02,36.85,36.93,5012372.0,34.4616,34.4895,34.3311,34.4057,5012372.0
2017-07-14 09:40:00,36.93,37.02,36.91,36.98,2426944.0,34.4057,34.4895,34.387,34.4522,2426944.0
2017-07-14 09:50:00,36.97,36.98,36.84,36.87,2809868.0,34.4429,34.4522,34.3218,34.3498,2809868.0
2017-07-14 10:00:00,36.87,36.92,36.83,36.88,1835516.0,34.3498,34.3963,34.3125,34.3591,1835516.0
2017-07-14 10:10:00,36.88,36.97,36.86,36.95,1932168.0,34.3591,34.4429,34.3404,34.4243,1932168.0
2017-07-14 10:20:00,36.95,36.95,36.92,36.93,1100152.0,34.4243,34.4243,34.3963,34.4057,1100152.0
2017-07-14 10:30:00,36.92,36.93,36.86,36.93,1287084.0,34.3963,34.4057,34.3404,34.4057,1287084.0
2017-07-14 10:40:00,36.93,36.93,36.86,36.86,1413200.0,34.4057,34.4057,34.3404,34.3404,1413200.0
2017-07-14 10:50:00,36.86,36.91,36.85,36.9,1284592.0,34.3404,34.387,34.3311,34.3777,1284592.0
2017-07-14 11:00:00,36.9,36.91,36.85,36.9,1440024.0,34.3777,34.387,34.3311,34.3777,1440024.0
2017-07-14 11:10:00,36.9,36.93,36.88,36.89,919952.0,34.3777,34.4057,34.3591,34.3684,919952.0
2017-07-14 11:20:00,36.89,36.93,36.88,36.93,975824.0,34.3684,34.4057,34.3591,34.4057,975824.0
2017-07-14 11:30:00,36.93,36.94,36.91,36.92,907756.0,34.4057,34.415,34.387,34.3963,907756.0
2017-07-14 11:40:00,36.92,36.94,36.9,36.92,909020.0,34.3963,34.415,34.3777,34.3963,909020.0
2017-07-14 11:50:00,36.92,36.95,36.92,36.95,1019024.0,34.3963,34.4243,34.3963,34.4243,1019024.0
2017-07-14 12:00:00,36.95,36.99,36.94,36.99,1257196.0,34.4243,34.4616,34.415,34.4616,1257196.0
2017-07-14 12:10:00,36.99,37.02,36.98,37.02,1220036.0,34.4616,34.4895,34.4522,34.4895,1220036.0
2017-07-14 12:20:00,37.02,37.12,37.02,37.12,1945456.0,34.4895,34.5827,34.4895,34.5827,1945456.0
2017-07-14 12:30:00,37.12,37.18,37.09,37.17,2257588.0,34.5827,34.6386,34.5547,34.6293,2257588.0
2017-07-14 12:40:00,37.17,37.19,37.12,37.17,1922200.0,34.6293,34.6479,34.5827,34.6293,1922200.0
2017-07-14 12:50:00,37.17,37.2,37.17,37.18,1297452.0,34.6293,34.6572,34.6293,34.6386,1297452.0
2017-07-14 13:00:00,37.18,37.18,37.13,37.16,1233168.0,34.6386,34.6386,34.592,34.6199,1233168.0
2017-07-14 13:10:00,37.16,37.18,37.13,37.14,1117668.0,34.6199,34.6386,34.592,34.6013,1117668.0
2017-07-14 13:20:00,37.13,37.19,37.13,37.19,1121828.0,34.592,34.6479,34.592,34.6479,1121828.0
2017-07-14 13:30:00,37.19,37.24,37.18,37.23,1719364.0,34.6479,34.6945,34.6386,34.6852,1719364.0
2017-07-14 13:40:00,37.22,37.24,37.2,37.24,1129516.0,34.6758,34.6945,34.6572,34.6945,1129516.0
2017-07-14 13:50:00,37.24,37.27,37.22,37.25,1798320.0,34.6945,34.7224,34.6758,34.7038,1798320.0
2017-07-14 14:00:00,37.26,37.27,37.23,37.25,1674680.0,34.7131,34.7224,34.6852,34.7038,1674680.0
2017-07-14 14:10:00,37.25,37.28,37.24,37.27,1315776.0,34.7038,34.7317,34.6945,34.7224,1315776.0
2017-07-14 14:20:00,37.26,37.27,37.24,37.25,1114400.0,34.7131,34.7224,34.6945,34.7038,1114400.0
2017-07-14 14:30:00,37.25,37.28,37.24,37.26,1008200.0,34.7038,34.7317,34.6945,34.7131,1008200.0
2017-07-14 14:40:00,37.26,37.26,37.23,37.24,963332.0,34.7131,34.7131,34.6852,34.6945,963332.0
2017-07-14 14:50:00,37.23,37.24,37.21,37.22,1033180.0,34.6852,34.6945,34.6665,34.6758,1033180.0
2017-07-14 15:00:00,37.22,37.24,37.22,37.24,1199824.0,34.6758,34.6945,34.6758,34.6945,1199824.0
2017-07-14 15:10:00,37.24,37.24,37.22,37.24,997084.0,34.6945,34.6945,34.6758,34.6945,997084.0
2017-07-14 15:20:00,37.24,37.26,37.24,37.26,1499320.0,34.6945,34.7131,34.6945,34.7131,1499320.0
2017-07-14 15:30:00,37.26,37.32,37.26,37.31,2296252.0,34.7131,34.769,34.7131,34.7597,2296252.0
2017-07-14 15:40:00,37.31,37.33,37.3,37.33,2353764.0,34.7597,34.7783,34.7504,34.7783,2353764.0
2017-07-14 15:50:00,37.33,37.33,37.26,37.26,7445372.0,34.7783,34.7783,34.7131,34.7131,7445372.0
2017-07-17 09:30:00,37.21,37.36,37.14,37.35,6136692.0,34.6665,34.8063,34.6013,34.797,6136692.0
2017-07-17 09:40:00,37.35,37.5,37.3,37.46,4620156.0,34.797,34.9367,34.7504,34.8994,4620156.0
2017-07-17 09:50:00,37.45,37.68,37.42,37.65,8085956.0,34.8901,35.1044,34.8622,35.0764,8085956.0
2017-07-17 10:00:00,37.66,37.73,37.6,37.71,4432100.0,35.0858,35.151,35.0299,35.1323,4432100.0
2017-07-17 10:10:00,37.71,37.72,37.55,37.6,3956408.0,35.1323,35.1417,34.9833,35.0299,3956408.0
2017-07-17 10:20:00,37.6,37.64,37.54,37.56,2624296.0,35.0299,35.0671,34.974,34.9926,2624296.0
2017-07-17 10:30:00,37.57,37.59,37.48,37.52,2940744.0,35.0019,35.0205,34.9181,34.9553,2940744.0
2017-07-17 10:40:00,37.52,37.58,37.51,37.55,1714688.0,34.9553,35.0112,34.946,34.9833,1714688.0
2017-07-17 10:50:00,37.55,37.6,37.49,37.5,2000112.0,34.9833,35.0299,34.9274,34.9367,2000112.0
2017-07-17 11:00:00,37.5,37.53,37.46,37.5,2110948.0,34.9367,34.9646,34.8994,34.9367,2110948.0
2017-07-17 11:10:00,37.49,37.51,37.45,37.5,2646188.0,34.9274,34.946,34.8901,34.9367,2646188.0
2017-07-17 11:20:00,37.5,37.54,37.48,37.52,1279116.0,34.9367,34.974,34.9181,34.9553,1279116.0
2017-07-17 11:30:00,37.52,37.54,37.44,37.49,1324496.0,34.9553,34.974,34.8808,34.9274,1324496.0
2017-07-17 11:40:00,37.49,37.5,37.45,37.47,943588.0,34.9274,34.9367,34.8901,34.9088,943588.0
2017-07-17 11:50:00,37.47,37.48,37.38,37.4,1499288.0,34.9088,34.9181,34.8249,34.8435,1499288.0
2017-07-17 12:00:00,37.4,37.47,37.38,37.47,1162156.0,34.8435,34.9088,34.8249,34.9088,1162156.0
2017-07-17 12:10:00,37.47,37.51,37.46,37.51,1213876.0,34.9088,34.946,34.8994,34.946,1213876.0
2017-07-17 12:20:00,37.51,37.51,37.45,37.47,1158216.0,34.946,34.946,34.8901,34.9088,1158216.0
2017-07-17 12:30:00,37.47,37.5,37.46,37.49,718940.0,34.9088,34.9367,34.8994,34.9274,718940.0
2017-07-17 12:40:00,37.49,37.5,37.47,37.48,662324.0,34.9274,34.9367,34.9088,34.9181,662324.0
2017-07-17 12:50:00,37.48,37.53,37.47,37.52,1038240.0,34.9181,34.9646,34.9088,34.9553,1038240.0
2017-07-17 13:00:00,37.52,37.53,37.49,37.52,960460.0,34.9553,34.9646,34.9274,34.9553,960460.0
2017-07-17 13:10:00,37.52,37.52,37.5,37.52,777176.0,34.9553,34.9553,34.9367,34.9553,777176.0
2017-07-17 13:20:00,37.52,37.53,37.49,37.49,922776.0,34.9553,34.9646,34.9274,34.9274,922776.0
2017-07-17 13:30:00,37.49,37.51,37.48,37.49,952380.0,34.9274,34.946,34.9181,34.9274,952380.0
2017-07-17 13:40:00,37.49,37.49,37.46,37.46,742044.0,34.9274,34.9274,34.8994,34.8994,742044.0
2017-07-17 13:50:00,37.46,37.46,37.4,37.42,1523964.0,34.8994,34.8994,34.8435,34.8622,1523964.0
2017-07-17 14:00:00,37.42,37.45,37.42,37.43,779924.0,34.8622,34.8901,34.8622,34.8715,779924.0
2017-07-17 14:10:00,37.43,37.43,37.37,37.4,1501640.0,34.8715,34.8715,34.8156,34.8435,1501640.0
2017-07-17 14:20:00,37.39,37.4,37.36,37.38,1023512.0,34.8342,34.8435,34.8063,34.8249,1023512.0
2017-07-17 14:30:00,37.38,37.42,37.36,37.4,1225796.0,34.8249,34.8622,34.8063,34.8435,1225796.0
2017-07-17 14:40:00,37.41,37.43,37.39,37.4,960472.0,34.8529,34.8715,34.8342,34.8435,960472.0
2017-07-17 14:50:00,37.4,37.42,37.38,37.41,824712.0,34.8435,34.8622,34.8249,34.8529,824712.0
2017-07-17 15:00:00,37.42,37.44,37.41,37.44,876652.0,34.8622,34.8808,34.8529,34.8808,876652.0
2017-07-17 15:10:00,37.44,37.44,37.4,37.41,979080.0,34.8808,34.8808,34.8435,34.8529,979080.0
2017-07-17 15:20:00,37.41,37.43,37.39,37.41,846856.0,34.8529,34.8715,34.8342,34.8529,846856.0
2017-07-17 15:30:00,37.41,37.48,37.39,37.44,1669688.0,34.8529,34.9181,34.8342,34.8808,1669688.0
2017-07-17 15:40:00,37.44,37.46,37.42,37.43,1565480.0,34.8808,34.8994,34.8622,34.8715,1565480.0
2017-07-17 15:50:00,37.43,37.43,37.38,37.4,4483012.0,34.8715,34.8715,34.8249,34.8435,4483012.0
2017-07-18 09:30:00,37.36,37.36,37.18,37.23,4574912.0,34.8063,34.8063,34.6386,34.6852,4574912.0
2017-07-18 09:40:00,37.23,37.32,37.22,37.26,3006636.0,34.6852,34.769,34.6758,34.7131,3006636.0
2017-07-18 09:50:00,37.27,37.29,37.21,37.21,2186880.0,34.7224,34.7411,34.6665,34.6665,2186880.0
2017-07-18 10:00:00,37.21,37.24,37.17,37.24,2310852.0,34.6665,34.6945,34.6293,34.6945,2310852.0
2017-07-18 10:10:00,37.24,37.29,37.21,37.28,1806268.0,34.6945,34.7411,34.6665,34.7317,1806268.0
2017-07-18 10:20:00,37.28,37.32,37.26,37.31,1565780.0,34.7317,34.769,34.7131,34.7597,1565780.0
2017-07-18 10:30:00,37.31,37.34,37.26,37.28,1639212.0,34.7597,34.7876,34.7131,34.7317,1639212.0
2017-07-18 10:40:00,37.28,37.28,37.18,37.23,2425604.0,34.7317,34.7317,34.6386,34.6852,2425604.0
2017-07-18 10:50:00,37.23,37.33,37.23,37.31,1900716.0,34.6852,34.7783,34.6852,34.7597,1900716.0
2017-07-18 11:00:00,37.31,37.32,37.27,37.29,1246908.0,34.7597,34.769,34.7224,34.7411,1246908.0
2017-07-18 11:10:00,37.29,37.3,37.25,37.27,865816.0,34.7411,34.7504,34.7038,34.7224,865816.0
2017-07-18 11:20:00,37.27,37.3,37.26,37.29,1061180.0,34.7224,34.7504,34.7131,34.7411,1061180.0
2017-07-18 11:30:00,37.29,37.37,37.29,37.31,1417280.0,34.7411,34.8156,34.7411,34.7597,1417280.0
2017-07-18 11:40:00,37.31,37.34,37.31,37.33,1005528.0,34.7597,34.7876,34.7597,34.7783,1005528.0
2017-07-18 11:50:00,37.33,37.33,37.31,37.32,1167464.0,34.7783,34.7783,34.7597,34.769,1167464.0
2017-07-18 12:00:00,37.32,37.33,37.3,37.3,1190948.0,34.769,34.7783,34.7504,34.7504,1190948.0
2017-07-18 12:10:00,37.3,37.32,37.27,37.29,1245636.0,34.7504,34.769,34.7224,34.7411,1245636.0
2017-07-18 12:20:00,37.29,37.31,37.28,37.31,777668.0,34.7411,34.7597,34.7317,34.7597,777668.0
2017-07-18 12:30:00,37.3,37.34,37.3,37.33,1115316.0,34.7504,34.7876,34.7504,34.7783,1115316.0
2017-07-18 12:40:00,37.34,37.39,37.33,37.39,1163144.0,34.7876,34.8342,34.7783,34.8342,1163144.0
2017-07-18 12:50:00,37.39,37.44,37.38,37.42,926532.0,34.8342,34.8808,34.8249,34.8622,926532.0
2017-07-18 13:00:00,37.42,37.43,37.37,37.42,754572.0,34.8622,34.8715,34.8156,34.8622,754572.0
2017-07-18 13:10:00,37.41,37.48,37.4,37.46,1082208.0,34.8529,34.9181,34.8435,34.8994,1082208.0
2017-07-18 13:20:00,37.46,37.48,37.46,37.48,792880.0,34.8994,34.9181,34.8994,34.9181,792880.0
2017-07-18 13:30:00,37.48,37.5,37.46,37.49,1320284.0,34.9181,34.9367,34.8994,34.9274,1320284.0
2017-07-18 13:40:00,37.49,37.51,37.48,37.49,1052032.0,34.9274,34.946,34.9181,34.9274,1052032.0
2017-07-18 13:50:00,37.49,37.49,37.44,37.47,866080.0,34.9274,34.9274,34.8808,34.9088,866080.0
2017-07-18 14:00:00,37.47,37.47,37.43,37.45,706476.0,34.9088,34.9088,34.8715,34.8901,706476.0
2017-07-18 14:10:00,37.45,37.45,37.43,37.44,642996.0,34.8901,34.8901,34.8715,34.8808,642996.0
2017-07-18 14:20:00,37.44,37.45,37.37,37.39,1334032.0,34.8808,34.8901,34.8156,34.8342,1334032.0
2017-07-18 14:30:00,37.38,37.45,37.38,37.42,1202124.0,34.8249,34.8901,34.8249,34.8622,1202124.0
2017-07-18 14:40:00,37.42,37.45,37.42,37.44,1164068.0,34.8622,34.8901,34.8622,34.8808,1164068.0
2017-07-18 14:50:00,37.44,37.44,37.38,37.41,1126264.0,34.8808,34.8808,34.8249,34.8529,1126264.0
2017-07-18 15:00:00,37.41,37.45,37.4,37.45,939672.0,34.8529,34.8901,34.8435,34.8901,939672.0
2017-07-18 15:10:00,37.45,37.45,37.43,37.44,743740.0,34.8901,34.8901,34.8715,34.8808,743740.0
2017-07-18 15:20:00,37.43,37.47,37.4,37.46,1132476.0,34.8715,34.9088,34.8435,34.8994,1132476.0
2017-07-18 15:30:00,37.47,37.48,37.43,37.47,1289720.0,34.9088,34.9181,34.8715,34.9088,1289720.0
2017-07-18 15:40:00,37.47,37.49,37.45,37.46,1796540.0,34.9088,34.9274,34.8901,34.8994,1796540.0
2017-07-18 15:50:00,37.46,37.53,37.46,37.52,5452276.0,34.8994,34.9646,34.8994,34.9553,5452276.0
2017-07-19 09:30:00,37.61,37.74,37.49,37.74,5260080.0,35.0392,35.1603,34.9274,35.1603,5260080.0
2017-07-19 09:40:00,37.74,37.74,37.61,37.63,2592100.0,35.1603,35.1603,35.0392,35.0578,2592100.0
2017-07-19 09:50:00,37.63,37.68,37.58,37.66,2619680.0,35.0578,35.1044,35.0112,35.0858,2619680.0
2017-07-19 10:00:00,37.66,37.7,37.63,37.66,2302788.0,35.0858,35.123,35.0578,35.0858,2302788.0
2017-07-19 10:10:00,37.66,37.67,37.56,37.6,2275304.0,35.0858,35.0951,34.9926,35.0299,2275304.0
2017-07-19 10:20:00,37.6,37.65,37.56,37.63,1999828.0,35.0299,35.0764,34.9926,35.0578,1999828.0
2017-07-19 10:30:00,37.63,37.66,37.59,37.6,1503768.0,35.0578,35.0858,35.0205,35.0299,1503768.0
2017-07-19 10:40:00,37.6,37.66,37.57,37.64,1515952.0,35.0299,35.0858,35.0019,35.0671,1515952.0
2017-07-19 10:50:00,37.64,37.65,37.59,37.6,941692.0,35.0671,35.0764,35.0205,35.0299,941692.0
2017-07-19 11:00:00,37.6,37.67,37.6,37.65,1582724.0,35.0299,35.0951,35.0299,35.0764,1582724.0
2017-07-19 11:10:00,37.65,37.67,37.63,37.64,835788.0,35.0764,35.0951,35.0578,35.0671,835788.0
2017-07-19 11:20:00,37.65,37.65,37.62,37.64,961404.0,35.0764,35.0764,35.0485,35.0671,961404.0
2017-07-19 11:30:00,37.64,37.69,37.63,37.66,1333108.0,35.0671,35.1137,35.0578,35.0858,1333108.0
2017-07-19 11:40:00,37.66,37.67,37.64,37.65,812584.0,35.0858,35.0951,35.0671,35.0764,812584.0
2017-07-19 11:50:00,37.65,37.69,37.64,37.68,1132872.0,35.0764,35.1137,35.0671,35.1044,1132872.0
2017-07-19 12:00:00,37.69,37.72,37.68,37.7,1348360.0,35.1137,35.1417,35.1044,35.123,1348360.0
2017-07-19 12:10:00,37.7,37.71,37.67,37.7,1074472.0,35.123,35.1323,35.0951,35.123,1074472.0
2017-07-19 12:20:00,37.7,37.72,37.69,37.7,808572.0,35.123,35.1417,35.1137,35.123,808572.0
2017-07-19 12:30:00,37.7,37.72,37.69,37.7,1181284.0,35.123,35.1417,35.1137,35.123,1181284.0
2017-07-19 12:40:00,37.7,37.72,37.7,37.72,823076.0,35.123,35.1417,35.123,35.1417,823076.0
2017-07-19 12:50:00,37.72,37.76,37.71,37.75,1830220.0,35.1417,35.1789,35.1323,35.1696,1830220.0
2017-07-19 13:00:00,37.75,37.84,37.75,37.83,2913668.0,35.1696,35.2535,35.1696,35.2441,2913668.0
2017-07-19 13:10:00,37.83,37.85,37.79,37.81,2312984.0,35.2441,35.2628,35.2069,35.2255,2312984.0
2017-07-19 13:20:00,37.81,37.83,37.77,37.78,1305704.0,35.2255,35.2441,35.1882,35.1976,1305704.0
2017-07-19 13:30:00,37.78,37.83,37.77,37.8,1726756.0,35.1976,35.2441,35.1882,35.2162,1726756.0
2017-07-19 13:40:00,37.8,37.8,37.72,37.73,2411004.0,35.2162,35.2162,35.1417,35.151,2411004.0
2017-07-19 13:50:00,37.73,37.77,37.72,37.76,1151840.0,35.151,35.1882,35.1417,35.1789,1151840.0
2017-07-19 14:00:00,37.76,37.82,37.76,37.82,1148728.0,35.1789,35.2348,35.1789,35.2348,1148728.0
2017-07-19 14:10:00,37.82,37.82,37.79,37.81,679868.0,35.2348,35.2348,35.2069,35.2255,679868.0
2017-07-19 14:20:00,37.81,37.83,37.78,37.82,835228.0,35.2255,35.2441,35.1976,35.2348,835228.0
2017-07-19 14:30:00,37.82,37.83,37.77,37.8,992984.0,35.2348,35.2441,35.1882,35.2162,992984.0
2017-07-19 14:40:00,37.8,37.8,37.78,37.79,809488.0,35.2162,35.2162,35.1976,35.2069,809488.0
2017-07-19 14:50:00,37.79,37.79,37.76,37.76,1063136.0,35.2069,35.2069,35.1789,35.1789,1063136.0
2017-07-19 15:00:00,37.77,37.77,37.74,37.75,918788.0,35.1882,35.1882,35.1603,35.1696,918788.0
2017-07-19 15:10:00,37.75,37.77,37.73,37.76,1153108.0,35.1696,35.1882,35.151,35.1789,1153108.0
2017-07-19 15:20:00,37.75,37.76,37.72,37.76,1373008.0,35.1696,35.1789,35.1417,35.1789,1373008.0
2017-07-19 15:30:00,37.76,37.77,37.72,37.74,1530396.0,35.1789,35.1882,35.1417,35.1603,1530396.0
2017-07-19 15:40:00,37.73,37.74,37.69,37.7,1911604.0,35.151,35.1603,35.1137,35.123,1911604.0
2017-07-19 15:50:00,37.7,37.76,37.7,37.76,5675484.0,35.123,35.1789,35.123,35.1789,5675484.0
2017-07-20 09:30:00,37.86,37.94,37.77,37.8,4973588.0,35.2721,35.3466,35.1882,35.2162,4973588.0
2017-07-20 09:40:00,37.8,37.82,37.73,37.77,2962180.0,35.2162,35.2348,35.151,35.1882,2962180.0
2017-07-20 09:50:00,37.78,37.79,37.74,37.78,2200824.0,35.1976,35.2069,35.1603,35.1976,2200824.0
2017-07-20 10:00:00,37.78,37.79,37.73,37.74,2043968.0,35.1976,35.2069,35.151,35.1603,2043968.0
2017-07-20 10:10:00,37.74,37.75,37.61,37.66,2493872.0,35.1603,35.1696,35.0392,35.0858,2493872.0
2017-07-20 10:20:00,37.66,37.75,37.65,37.74,1455544.0,35.0858,35.1696,35.0764,35.1603,1455544.0
2017-07-20 10:30:00,37.74,37.77,37.56,37.57,3377028.0,35.1603,35.1882,34.9926,35.0019,3377028.0
2017-07-20 10:40:00,37.57,37.66,37.55,37.62,1779936.0,35.0019,35.0858,34.9833,35.0485,1779936.0
2017-07-20 10:50:00,37.63,37.66,37.6,37.63,1244340.0,35.0578,35.0858,35.0299,35.0578,1244340.0
2017-07-20 11:00:00,37.63,37.69,37.62,37.66,1291852.0,35.0578,35.1137,35.0485,35.0858,1291852.0
2017-07-20 11:10:00,37.65,37.71,37.63,37.67,851812.0,35.0764,35.1323,35.0578,35.0951,851812.0
2017-07-20 11:20:00,37.67,37.71,37.64,37.64,702412.0,35.0951,35.1323,35.0671,35.0671,702412.0
2017-07-20 11:30:00,37.63,37.66,37.61,37.62,992676.0,35.0578,35.0858,35.0392,35.0485,992676.0
2017-07-20 11:40:00,37.63,37.7,37.61,37.68,1424120.0,35.0578,35.123,35.0392,35.1044,1424120.0
2017-07-20 11:50:00,37.68,37.7,37.66,37.68,556012.0,35.1044,35.123,35.0858,35.1044,556012.0
2017-07-20 12:00:00,37.67,37.73,37.67,37.71,617512.0,35.0951,35.151,35.0951,35.1323,617512.0
2017-07-20 12:10:00,37.72,37.76,37.71,37.76,740576.0,35.1417,35.1789,35.1323,35.1789,740576.0
2017-07-20 12:20:00,37.76,37.77,37.74,37.74,585868.0,35.1789,35.1882,35.1603,35.1603,585868.0
2017-07-20 12:30:00,37.74,37.74,37.71,37.73,549860.0,35.1603,35.1603,35.1323,35.151,549860.0
2017-07-20 12:40:00,37.73,37.74,37.71,37.71,435872.0,35.151,35.1603,35.1323,35.1323,435872.0
2017-07-20 12:50:00,37.72,37.73,37.69,37.69,500220.0,35.1417,35.151,35.1137,35.1137,500220.0
2017-07-20 13:00:00,37.7,37.7,37.63,37.67,835144.0,35.123,35.123,35.0578,35.0951,835144.0
2017-07-20 13:10:00,37.67,37.69,37.64,37.68,571732.0,35.0951,35.1137,35.0671,35.1044,571732.0
2017-07-20 13:20:00,37.68,37.7,37.68,37.69,562296.0,35.1044,35.123,35.1044,35.1137,562296.0
2017-07-20 13:30:00,37.69,37.72,37.69,37.7,491988.0,35.1137,35.1417,35.1137,35.123,491988.0
2017-07-20 13:40:00,37.7,37.73,37.69,37.72,515952.0,35.123,35.151,35.1137,35.1417,515952.0
2017-07-20 13:50:00,37.72,37.73,37.7,37.73,451156.0,35.1417,35.151,35.123,35.151,451156.0
2017-07-20 14:00:00,37.73,37.73,37.71,37.72,492772.0,35.151,35.151,35.1323,35.1417,492772.0
2017-07-20 14:10:00,37.72,37.72,37.7,37.71,741928.0,35.1417,35.1417,35.123,35.1323,741928.0
2017-07-20 14:20:00,37.71,37.71,37.67,37.68,531640.0,35.1323,35.1323,35.0951,35.1044,531640.0
2017-07-20 14:30:00,37.68,37.68,37.61,37.63,1295632.0,35.1044,35.1044,35.0392,35.0578,1295632.0
2017-07-20 14:40:00,37.63,37.64,37.61,37.64,1089468.0,35.0578,35.0671,35.0392,35.0671,1089468.0
2017-07-20 14:50:00,37.64,37.66,37.64,37.64,974212.0,35.0671,35.0858,35.0671,35.0671,974212.0
2017-07-20 15:00:00,37.64,37.67,37.64,37.66,1053376.0,35.0671,35.0951,35.0671,35.0858,1053376.0
2017-07-20 15:10:00,37.66,37.7,37.66,37.69,954152.0,35.0858,35.123,35.0858,35.1137,954152.0
2017-07-20 15:20:00,37.69,37.71,37.68,37.69,1120092.0,35.1137,35.1323,35.1044,35.1137,1120092.0
2017-07-20 15:30:00,37.69,37.74,37.69,37.73,1802632.0,35.1137,35.1603,35.1137,35.151,1802632.0
2017-07-20 15:40:00,37.73,37.73,37.68,37.72,2346684.0,35.151,35.151,35.1044,35.1417,2346684.0
2017-07-20 15:50:00,37.72,37.72,37.59,37.59,5976928.0,35.1417,35.1417,35.0205,35.0205,5976928.0
2017-07-21 09:30:00,37.56,37.56,37.4,37.48,11829244.0,34.9926,34.9926,34.8435,34.9181,11829244.0
2017-07-21 09:40:00,37.48,37.51,37.38,37.43,3304980.0,34.9181,34.946,34.8249,34.8715,3304980.0
2017-07-21 09:50:00,37.43,37.43,37.22,37.38,7049916.0,34.8715,34.8715,34.6758,34.8249,7049916.0
2017-07-21 10:00:00,37.39,37.42,37.35,37.38,2473152.0,34.8342,34.8622,34.797,34.8249,2473152.0
2017-07-21 10:10:00,37.38,37.44,37.38,37.42,1984572.0,34.8249,34.8808,34.8249,34.8622,1984572.0
2017-07-21 10:20:00,37.42,37.44,37.4,37.4,1211412.0,34.8622,34.8808,34.8435,34.8435,1211412.0
2017-07-21 10:30:00,37.41,37.49,37.4,37.47,1586324.0,34.8529,34.9274,34.8435,34.9088,1586324.0
2017-07-21 10:40:00,37.47,37.51,37.42,37.51,1488080.0,34.9088,34.946,34.8622,34.946,1488080.0
2017-07-21 10:50:00,37.51,37.51,37.41,37.42,1412840.0,34.946,34.946,34.8529,34.8622,1412840.0
2017-07-21 11:00:00,37.42,37.43,37.34,37.41,1690420.0,34.8622,34.8715,34.7876,34.8529,1690420.0
2017-07-21 11:10:00,37.41,37.47,37.4,37.46,1812360.0,34.8529,34.9088,34.8435,34.8994,1812360.0
2017-07-21 11:20:00,37.46,37.49,37.43,37.49,1402044.0,34.8994,34.9274,34.8715,34.9274,1402044.0
2017-07-21 11:30:00,37.49,37.49,37.45,37.46,1560540.0,34.9274,34.9274,34.8901,34.8994,1560540.0
2017-07-21 11:40:00,37.46,37.48,37.45,37.46,764664.0,34.8994,34.9181,34.8901,34.8994,764664.0
2017-07-21 11:50:00,37.46,37.5,37.44,37.49,1098236.0,34.8994,34.9367,34.8808,34.9274,1098236.0
2017-07-21 12:00:00,37.49,37.5,37.47,37.5,846892.0,34.9274,34.9367,34.9088,34.9367,846892.0
2017-07-21 12:10:00,37.5,37.54,37.5,37.52,1182944.0,34.9367,34.974,34.9367,34.9553,1182944.0
2017-07-21 12:20:00,37.52,37.55,37.5,37.52,819816.0,34.9553,34.9833,34.9367,34.9553,819816.0
2017-07-21 12:30:00,37.52,37.54,37.51,37.54,701812.0,34.9553,34.974,34.946,34.974,701812.0
2017-07-21 12:40:00,37.54,37.56,37.52,37.52,542280.0,34.974,34.9926,34.9553,34.9553,542280.0
2017-07-21 12:50:00,37.52,37.59,37.52,37.58,926064.0,34.9553,35.0205,34.9553,35.0112,926064.0
2017-07-21 13:00:00,37.58,37.61,37.56,37.58,889276.0,35.0112,35.0392,34.9926,35.0112,889276.0
2017-07-21 13:10:00,37.58,37.6,37.54,37.56,1061540.0,35.0112,35.0299,34.974,34.9926,1061540.0
2017-07-21 13:20:00,37.56,37.57,37.52,37.54,724592.0,34.9926,35.0019,34.9553,34.974,724592.0
2017-07-21 13:30:00,37.54,37.55,37.5,37.53,1060464.0,34.974,34.9833,34.9367,34.9646,1060464.0
2017-07-21 13:40:00,37.53,37.54,37.52,37.53,511972.0,34.9646,34.974,34.9553,34.9646,511972.0
2017-07-21 13:50:00,37.53,37.53,37.5,37.52,649680.0,34.9646,34.9646,34.9367,34.9553,649680.0
2017-07-21 14:00:00,37.52,37.52,37.51,37.51,634896.0,34.9553,34.9553,34.946,34.946,634896.0
2017-07-21 14:10:00,37.52,37.52,37.48,37.49,914572.0,34.9553,34.9553,34.9181,34.9274,914572.0
2017-07-21 14:20:00,37.49,37.51,37.48,37.51,609420.0,34.9274,34.946,34.9181,34.946,609420.0
2017-07-21 14:30:00,37.5,37.53,37.5,37.52,973948.0,34.9367,34.9646,34.9367,34.9553,973948.0
2017-07-21 14:40:00,37.52,37.52,37.49,37.52,668876.0,34.9553,34.9553,34.9274,34.9553,668876.0
2017-07-21 14:50:00,37.52,37.53,37.5,37.51,777668.0,34.9553,34.9646,34.9367,34.946,777668.0
2017-07-21 15:00:00,37.51,37.54,37.51,37.52,857996.0,34.946,34.974,34.946,34.9553,857996.0
2017-07-21 15:10:00,37.52,37.53,37.49,37.49,765696.0,34.9553,34.9646,34.9274,34.9274,765696.0
2017-07-21 15:20:00,37.49,37.54,37.48,37.51,1430976.0,34.9274,34.974,34.9181,34.946,1430976.0
2017-07-21 15:30:00,37.51,37.54,37.49,37.52,1418960.0,34.946,34.974,34.9274,34.9553,1418960.0
2017-07-21 15:40:00,37.53,37.57,37.51,37.55,2632440.0,34.9646,35.0019,34.946,34.9833,2632440.0
2017-07-21 15:50:00,37.55,37.58,37.51,37.58,8601044.0,34.9833,35.0112,34.946,35.0112,8601044.0
2017-07-24 09:30:00,37.65,37.67,37.48,37.51,3375252.0,35.0764,35.0951,34.9181,34.946,3375252.0
2017-07-24 09:40:00,37.51,37.57,37.5,37.55,1943616.0,34.946,35.0019,34.9367,34.9833,1943616.0
2017-07-24 09:50:00,37.55,37.65,37.55,37.64,2624728.0,34.9833,35.0764,34.9833,35.0671,2624728.0
2017-07-24 10:00:00,37.64,37.72,37.63,37.7,2765904.0,35.0671,35.1417,35.0578,35.123,2765904.0
2017-07-24 10:10:00,37.7,37.8,37.7,37.74,3204140.0,35.123,35.2162,35.123,35.1603,3204140.0
2017-07-24 10:20:00,37.75,37.77,37.72,37.76,1510456.0,35.1696,35.1882,35.1417,35.1789,1510456.0
2017-07-24 10:30:00,37.76,37.8,37.74,37.78,1658928.0,35.1789,35.2162,35.1603,35.1976,1658928.0
2017-07-24 10:40:00,37.79,37.83,37.78,37.82,1695496.0,35.2069,35.2441,35.1976,35.2348,1695496.0
2017-07-24 10:50:00,37.82,37.83,37.77,37.78,1202192.0,35.2348,35.2441,35.1882,35.1976,1202192.0
2017-07-24 11:00:00,37.78,37.79,37.74,37.77,1086896.0,35.1976,35.2069,35.1603,35.1882,1086896.0
2017-07-24 11:10:00,37.77,37.77,37.71,37.76,1177880.0,35.1882,35.1882,35.1323,35.1789,1177880.0
2017-07-24 11:20:00,37.76,37.77,37.71,37.75,1239388.0,35.1789,35.1882,35.1323,35.1696,1239388.0
2017-07-24 11:30:00,37.75,37.82,37.75,37.81,879724.0,35.1696,35.2348,35.1696,35.2255,879724.0
2017-07-24 11:40:00,37.81,37.83,37.8,37.81,982980.0,35.2255,35.2441,35.2162,35.2255,982980.0
2017-07-24 11:50:00,37.81,37.83,37.8,37.82,660956.0,35.2255,35.2441,35.2162,35.2348,660956.0
2017-07-24 12:00:00,37.82,37.91,37.82,37.9,1967668.0,35.2348,35.3187,35.2348,35.3094,1967668.0
2017-07-24 12:10:00,37.9,37.93,37.87,37.92,1233864.0,35.3094,35.3373,35.2814,35.328,1233864.0
2017-07-24 12:20:00,37.92,37.95,37.92,37.93,1023776.0,35.328,35.3559,35.328,35.3373,1023776.0
2017-07-24 12:30:00,37.93,37.97,37.92,37.96,1587524.0,35.3373,35.3746,35.328,35.3653,1587524.0
2017-07-24 12:40:00,37.97,37.98,37.93,37.94,1083652.0,35.3746,35.3839,35.3373,35.3466,1083652.0
2017-07-24 12:50:00,37.94,37.98,37.94,37.97,928940.0,35.3466,35.3839,35.3466,35.3746,928940.0
2017-07-24 13:00:00,37.97,38.0,37.97,37.99,1235152.0,35.3746,35.4025,35.3746,35.3932,1235152.0
2017-07-24 13:10:00,37.99,38.0,37.97,37.99,772376.0,35.3932,35.4025,35.3746,35.3932,772376.0
2017-07-24 13:20:00,37.99,38.0,37.98,38.0,747400.0,35.3932,35.4025,35.3839,35.4025,747400.0
2017-07-24 13:30:00,38.0,38.0,37.99,37.99,1128636.0,35.4025,35.4025,35.3932,35.3932,1128636.0
2017-07-24 13:40:00,37.99,38.0,37.95,37.98,1354356.0,35.3932,35.4025,35.3559,35.3839,1354356.0
2017-07-24 13:50:00,37.98,37.98,37.92,37.94,1063488.0,35.3839,35.3839,35.328,35.3466,1063488.0
2017-07-24 14:00:00,37.94,37.96,37.93,37.94,846252.0,35.3466,35.3653,35.3373,35.3466,846252.0
2017-07-24 14:10:00,37.94,37.94,37.89,37.92,937148.0,35.3466,35.3466,35.3,35.328,937148.0
2017-07-24 14:20:00,37.92,37.94,37.9,37.9,665520.0,35.328,35.3466,35.3094,35.3094,665520.0
2017-07-24 14:30:00,37.9,37.93,37.88,37.93,1025004.0,35.3094,35.3373,35.2907,35.3373,1025004.0
2017-07-24 14:40:00,37.93,37.94,37.91,37.93,973272.0,35.3373,35.3466,35.3187,35.3373,973272.0
2017-07-24 14:50:00,37.93,37.96,37.92,37.96,1004424.0,35.3373,35.3653,35.328,35.3653,1004424.0
2017-07-24 15:00:00,37.96,37.96,37.92,37.95,1131652.0,35.3653,35.3653,35.328,35.3559,1131652.0
2017-07-24 15:10:00,37.95,38.0,37.95,37.99,1582268.0,35.3559,35.4025,35.3559,35.3932,1582268.0
2017-07-24 15:20:00,37.99,38.03,37.99,38.03,3249404.0,35.3932,35.4305,35.3932,35.4305,3249404.0
2017-07-24 15:30:00,38.03,38.06,38.03,38.06,2182244.0,35.4305,35.4584,35.4305,35.4584,2182244.0
2017-07-24 15:40:00,38.06,38.11,38.06,38.1,3171644.0,35.4584,35.505,35.4584,35.4957,3171644.0
2017-07-24 15:50:00,38.1,38.1,37.89,38.03,7927312.0,35.4957,35.4957,35.3,35.4305,7927312.0
2017-07-25 09:30:00,37.95,38.25,37.95,38.22,7327780.0,35.3559,35.6354,35.3559,35.6075,7327780.0
2017-07-25 09:40:00,38.22,38.36,38.2,38.28,5002732.0,35.6075,35.7379,35.5889,35.6634,5002732.0
2017-07-25 09:50:00,38.27,38.43,38.25,38.4,3638864.0,35.6541,35.8031,35.6354,35.7752,3638864.0
2017-07-25 10:00:00,38.4,38.43,38.32,38.33,2525292.0,35.7752,35.8031,35.7006,35.71,2525292.0
2017-07-25 10:10:00,38.33,38.41,38.33,38.39,1714724.0,35.71,35.7845,35.71,35.7659,1714724.0
2017-07-25 10:20:00,38.39,38.43,38.37,38.37,1612212.0,35.7659,35.8031,35.7472,35.7472,1612212.0
2017-07-25 10:30:00,38.37,38.38,38.28,38.3,1470148.0,35.7472,35.7565,35.6634,35.682,1470148.0
2017-07-25 10:40:00,38.3,38.34,38.29,38.33,1097792.0,35.682,35.7193,35.6727,35.71,1097792.0
2017-07-25 10:50:00,38.33,38.33,38.3,38.33,1345864.0,35.71,35.71,35.682,35.71,1345864.0
2017-07-25 11:00:00,38.33,38.38,38.33,38.37,1304400.0,35.71,35.7565,35.71,35.7472,1304400.0
2017-07-25 11:10:00,38.37,38.4,38.31,38.37,1522608.0,35.7472,35.7752,35.6913,35.7472,1522608.0
2017-07-25 11:20:00,38.37,38.39,38.36,38.37,1190712.0,35.7472,35.7659,35.7379,35.7472,1190712.0
2017-07-25 11:30:00,38.37,38.43,38.35,38.43,1494364.0,35.7472,35.8031,35.7286,35.8031,1494364.0
2017-07-25 11:40:00,38.43,38.46,38.43,38.43,1738396.0,35.8031,35.8311,35.8031,35.8031,1738396.0
2017-07-25 11:50:00,38.43,38.46,38.42,38.42,988700.0,35.8031,35.8311,35.7938,35.7938,988700.0
2017-07-25 12:00:00,38.42,38.43,38.39,38.4,1141648.0,35.7938,35.8031,35.7659,35.7752,1141648.0
2017-07-25 12:10:00,38.4,38.4,38.35,38.35,1327384.0,35.7752,35.7752,35.7286,35.7286,1327384.0
2017-07-25 12:20:00,38.36,38.37,38.32,38.34,1110012.0,35.7379,35.7472,35.7006,35.7193,1110012.0
2017-07-25 12:30:00,38.34,38.36,38.33,38.35,640456.0,35.7193,35.7379,35.71,35.7286,640456.0
2017-07-25 12:40:00,38.35,38.38,38.35,38.35,744416.0,35.7286,35.7565,35.7286,35.7286,744416.0
2017-07-25 12:50:00,38.35,38.37,38.34,38.35,391800.0,35.7286,35.7472,35.7193,35.7286,391800.0
2017-07-25 13:00:00,38.35,38.35,38.33,38.35,653304.0,35.7286,35.7286,35.71,35.7286,653304.0
2017-07-25 13:10:00,38.35,38.38,38.34,38.37,875876.0,35.7286,35.7565,35.7193,35.7472,875876.0
2017-07-25 13:20:00,38.37,38.38,38.34,38.36,637844.0,35.7472,35.7565,35.7193,35.7379,637844.0
2017-07-25 13:30:00,38.36,38.36,38.32,38.35,761480.0,35.7379,35.7379,35.7006,35.7286,761480.0
2017-07-25 13:40:00,38.35,38.35,38.28,38.3,1478432.0,35.7286,35.7286,35.6634,35.682,1478432.0
2017-07-25 13:50:00,38.3,38.34,38.3,38.31,967056.0,35.682,35.7193,35.682,35.6913,967056.0
2017-07-25 14:00:00,38.3,38.31,38.27,38.3,885576.0,35.682,35.6913,35.6541,35.682,885576.0
2017-07-25 14:10:00,38.3,38.31,38.26,38.26,1068776.0,35.682,35.6913,35.6447,35.6447,1068776.0
2017-07-25 14:20:00,38.26,38.28,38.24,38.26,956960.0,35.6447,35.6634,35.6261,35.6447,956960.0
2017-07-25 14:30:00,38.26,38.27,38.22,38.24,1082552.0,35.6447,35.6541,35.6075,35.6261,1082552.0
2017-07-25 14:40:00,38.25,38.26,38.23,38.23,701496.0,35.6354,35.6447,35.6168,35.6168,701496.0
2017-07-25 14:50:00,38.23,38.27,38.22,38.27,716032.0,35.6168,35.6541,35.6075,35.6541,716032.0
2017-07-25 15:00:00,38.27,38.29,38.26,38.27,706724.0,35.6541,35.6727,35.6447,35.6541,706724.0
2017-07-25 15:10:00,38.27,38.29,38.25,38.25,749736.0,35.6541,35.6727,35.6354,35.6354,749736.0
2017-07-25 15:20:00,38.25,38.27,38.2,38.26,1200356.0,35.6354,35.6541,35.5889,35.6447,1200356.0
2017-07-25 15:30:00,38.26,38.26,38.18,38.19,1531404.0,35.6447,35.6447,35.5702,35.5795,1531404.0
2017-07-25 15:40:00,38.19,38.22,38.18,38.19,1662944.0,35.5795,35.6075,35.5702,35.5795,1662944.0
2017-07-25 15:50:00,38.19,38.24,38.16,38.19,4096756.0,35.5795,35.6261,35.5516,35.5795,4096756.0
2017-07-26 09:30:00,38.34,38.48,38.34,38.37,4086324.0,35.7193,35.8497,35.7193,35.7472,4086324.0
2017-07-26 09:40:00,38.37,38.37,38.29,38.32,2395728.0,35.7472,35.7472,35.6727,35.7006,2395728.0
2017-07-26 09:50:00,38.33,38.37,38.27,38.36,1995560.0,35.71,35.7472,35.6541,35.7379,1995560.0
2017-07-26 10:00:00,38.36,38.44,38.35,38.41,2609092.0,35.7379,35.8124,35.7286,35.7845,2609092.0
2017-07-26 10:10:00,38.41,38.46,38.4,38.45,1595816.0,35.7845,35.8311,35.7752,35.8218,1595816.0
2017-07-26 10:20:00,38.45,38.48,38.41,38.41,2268484.0,35.8218,35.8497,35.7845,35.7845,2268484.0
2017-07-26 10:30:00,38.41,38.44,38.38,38.38,1287668.0,35.7845,35.8124,35.7565,35.7565,1287668.0
2017-07-26 10:40:00,38.38,38.38,38.3,38.35,1427904.0,35.7565,35.7565,35.682,35.7286,1427904.0
2017-07-26 10:50:00,38.35,38.36,38.29,38.3,1493764.0,35.7286,35.7379,35.6727,35.682,1493764.0
2017-07-26 11:00:00,38.3,38.38,38.3,38.37,1251228.0,35.682,35.7565,35.682,35.7472,1251228.0
2017-07-26 11:10:00,38.38,38.41,38.37,38.39,1348740.0,35.7565,35.7845,35.7472,35.7659,1348740.0
2017-07-26 11:20:00,38.4,38.4,38.31,38.36,1101844.0,35.7752,35.7752,35.6913,35.7379,1101844.0
2017-07-26 11:30:00,38.35,38.38,38.33,38.33,1007364.0,35.7286,35.7565,35.71,35.71,1007364.0
2017-07-26 11:40:00,38.33,38.38,38.33,38.37,832100.0,35.71,35.7565,35.71,35.7472,832100.0
2017-07-26 11:50:00,38.37,38.38,38.35,38.37,832984.0,35.7472,35.7565,35.7286,35.7472,832984.0
2017-07-26 12:00:00,38.37,38.4,38.35,38.39,715092.0,35.7472,35.7752,35.7286,35.7659,715092.0
2017-07-26 12:10:00,38.39,38.44,38.38,38.43,947300.0,35.7659,35.8124,35.7565,35.8031,947300.0
2017-07-26 12:20:00,38.43,38.45,38.38,38.42,1204520.0,35.8031,35.8218,35.7565,35.7938,1204520.0
2017-07-26 12:30:00,38.42,38.42,38.38,38.4,594172.0,35.7938,35.7938,35.7565,35.7752,594172.0
2017-07-26 12:40:00,38.4,38.4,38.38,38.39,470512.0,35.7752,35.7752,35.7565,35.7659,470512.0
2017-07-26 12:50:00,38.39,38.44,38.39,38.4,929220.0,35.7659,35.8124,35.7659,35.7752,929220.0
2017-07-26 13:00:00,38.4,38.41,38.37,38.38,478884.0,35.7752,35.7845,35.7472,35.7565,478884.0
2017-07-26 13:10:00,38.38,38.4,38.36,38.38,568396.0,35.7565,35.7752,35.7379,35.7565,568396.0
2017-07-26 13:20:00,38.38,38.4,38.35,38.37,451544.0,35.7565,35.7752,35.7286,35.7472,451544.0
2017-07-26 13:30:00,38.37,38.39,38.35,38.38,413144.0,35.7472,35.7659,35.7286,35.7565,413144.0
2017-07-26 13:40:00,38.39,38.4,38.38,38.38,447260.0,35.7659,35.7752,35.7565,35.7565,447260.0
2017-07-26 13:50:00,38.38,38.39,38.34,38.36,580196.0,35.7565,35.7659,35.7193,35.7379,580196.0
2017-07-26 14:00:00,38.35,38.44,38.33,38.41,1200852.0,35.7286,35.8124,35.71,35.7845,1200852.0
2017-07-26 14:10:00,38.42,38.44,38.4,38.42,832164.0,35.7938,35.8124,35.7752,35.7938,832164.0
2017-07-26 14:20:00,38.42,38.45,38.4,38.44,843060.0,35.7938,35.8218,35.7752,35.8124,843060.0
2017-07-26 14:30:00,38.44,38.45,38.41,38.44,709636.0,35.8124,35.8218,35.7845,35.8124,709636.0
2017-07-26 14:40:00,38.44,38.45,38.41,38.43,822532.0,35.8124,35.8218,35.7845,35.8031,822532.0
2017-07-26 14:50:00,38.43,38.43,38.38,38.39,848768.0,35.8031,35.8031,35.7565,35.7659,848768.0
2017-07-26 15:00:00,38.39,38.42,38.38,38.41,564584.0,35.7659,35.7938,35.7565,35.7845,564584.0
2017-07-26 15:10:00,38.41,38.43,38.39,38.42,619120.0,35.7845,35.8031,35.7659,35.7938,619120.0
2017-07-26 15:20:00,38.42,38.42,38.37,38.38,786768.0,35.7938,35.7938,35.7472,35.7565,786768.0
2017-07-26 15:30:00,38.38,38.39,38.36,38.38,1016744.0,35.7565,35.7659,35.7379,35.7565,1016744.0
2017-07-26 15:40:00,38.38,38.38,38.32,38.32,1315640.0,35.7565,35.7565,35.7006,35.7006,1315640.0
2017-07-26 15:50:00,38.32,38.38,38.31,38.38,3212340.0,35.7006,35.7565,35.6913,35.7565,3212340.0
2017-07-27 09:30:00,38.45,38.5,38.33,38.33,5677860.0,35.8218,35.8683,35.71,35.71,5677860.0
2017-07-27 09:40:00,38.33,38.38,38.3,38.31,3711532.0,35.71,35.7565,35.682,35.6913,3711532.0
2017-07-27 09:50:00,38.31,38.33,38.23,38.25,2948916.0,35.6913,35.71,35.6168,35.6354,2948916.0
2017-07-27 10:00:00,38.26,38.37,38.24,38.36,1921124.0,35.6447,35.7472,35.6261,35.7379,1921124.0
2017-07-27 10:10:00,38.37,38.41,38.33,38.37,1998876.0,35.7472,35.7845,35.71,35.7472,1998876.0
2017-07-27 10:20:00,38.37,38.41,38.37,38.4,1268828.0,35.7472,35.7845,35.7472,35.7752,1268828.0
2017-07-27 10:30:00,38.4,38.47,38.4,38.44,1642756.0,35.7752,35.8404,35.7752,35.8124,1642756.0
2017-07-27 10:40:00,38.44,38.46,38.41,38.45,1519824.0,35.8124,35.8311,35.7845,35.8218,1519824.0
2017-07-27 10:50:00,38.45,38.47,38.38,38.38,1235324.0,35.8218,35.8404,35.7565,35.7565,1235324.0
2017-07-27 11:00:00,38.38,38.4,38.29,38.32,1728460.0,35.7565,35.7752,35.6727,35.7006,1728460.0
2017-07-27 11:10:00,38.32,38.35,38.29,38.32,1196724.0,35.7006,35.7286,35.6727,35.7006,1196724.0
2017-07-27 11:20:00,38.31,38.33,38.28,38.32,1292424.0,35.6913,35.71,35.6634,35.7006,1292424.0
2017-07-27 11:30:00,38.32,38.38,38.32,38.34,1252472.0,35.7006,35.7565,35.7006,35.7193,1252472.0
2017-07-27 11:40:00,38.34,38.37,38.34,38.35,657780.0,35.7193,35.7472,35.7193,35.7286,657780.0
2017-07-27 11:50:00,38.35,38.35,38.31,38.33,739020.0,35.7286,35.7286,35.6913,35.71,739020.0
2017-07-27 12:00:00,38.33,38.34,38.3,38.31,664336.0,35.71,35.7193,35.682,35.6913,664336.0
2017-07-27 12:10:00,38.31,38.35,38.31,38.32,742892.0,35.6913,35.7286,35.6913,35.7006,742892.0
2017-07-27 12:20:00,38.32,38.34,38.27,38.29,1243924.0,35.7006,35.7193,35.6541,35.6727,1243924.0
2017-07-27 12:30:00,38.29,38.31,38.09,38.09,3362276.0,35.6727,35.6913,35.4864,35.4864,3362276.0
2017-07-27 12:40:00,38.09,38.1,37.93,38.08,3515928.0,35.4864,35.4957,35.3373,35.4771,3515928.0
2017-07-27 12:50:00,38.09,38.09,37.59,37.69,4449208.0,35.4864,35.4864,35.0205,35.1137,4449208.0
2017-07-27 13:00:00,37.69,37.82,37.5,37.67,5027136.0,35.1137,35.2348,34.9367,35.0951,5027136.0
2017-07-27 13:10:00,37.67,37.75,37.44,37.55,5288584.0,35.0951,35.1696,34.8808,34.9833,5288584.0
2017-07-27 13:20:00,37.56,37.57,37.17,37.32,7126100.0,34.9926,35.0019,34.6293,34.769,7126100.0
2017-07-27 13:30:00,37.32,37.38,36.83,36.98,6830584.0,34.769,34.8249,34.3125,34.4522,6830584.0
2017-07-27 13:40:00,36.99,37.43,36.97,37.42,6082060.0,34.4616,34.8715,34.4429,34.8622,6082060.0
2017-07-27 13:50:00,37.42,37.47,37.3,37.39,3929012.0,34.8622,34.9088,34.7504,34.8342,3929012.0
2017-07-27 14:00:00,37.39,37.46,37.27,37.39,3533416.0,34.8342,34.8994,34.7224,34.8342,3533416.0
2017-07-27 14:10:00,37.39,37.52,37.38,37.41,3282456.0,34.8342,34.9553,34.8249,34.8529,3282456.0
2017-07-27 14:20:00,37.41,37.47,37.38,37.47,1890468.0,34.8529,34.9088,34.8249,34.9088,1890468.0
2017-07-27 14:30:00,37.47,37.48,37.34,37.4,1990660.0,34.9088,34.9181,34.7876,34.8435,1990660.0
2017-07-27 14:40:00,37.4,37.43,37.31,37.4,2119296.0,34.8435,34.8715,34.7597,34.8435,2119296.0
2017-07-27 14:50:00,37.4,37.52,37.38,37.51,1681228.0,34.8435,34.9553,34.8249,34.946,1681228.0
2017-07-27 15:00:00,37.51,37.51,37.4,37.43,2031700.0,34.946,34.946,34.8435,34.8715,2031700.0
2017-07-27 15:10:00,37.43,37.5,37.38,37.41,1927720.0,34.8715,34.9367,34.8249,34.8529,1927720.0
2017-07-27 15:20:00,37.41,37.52,37.39,37.49,2017248.0,34.8529,34.9553,34.8342,34.9274,2017248.0
2017-07-27 15:30:00,37.49,37.6,37.47,37.56,2236208.0,34.9274,35.0299,34.9088,34.9926,2236208.0
2017-07-27 15:40:00,37.56,37.57,37.48,37.52,2503988.0,34.9926,35.0019,34.9181,34.9553,2503988.0
2017-07-27 15:50:00,37.52,37.66,37.52,37.64,7813492.0,34.9553,35.0858,34.9553,35.0671,7813492.0
2017-07-28 09:30:00,37.49,37.52,37.34,37.4,6086768.0,34.9274,34.9553,34.7876,34.8435,6086768.0
2017-07-28 09:40:00,37.4,37.56,37.4,37.45,3659908.0,34.8435,34.9926,34.8435,34.8901,3659908.0
2017-07-28 09:50:00,37.45,37.48,37.32,37.38,2642628.0,34.8901,34.9181,34.769,34.8249,2642628.0
2017-07-28 10:00:00,37.38,37.47,37.38,37.42,1497996.0,34.8249,34.9088,34.8249,34.8622,1497996.0
2017-07-28 10:10:00,37.43,37.55,37.42,37.51,1898688.0,34.8715,34.9833,34.8622,34.946,1898688.0
2017-07-28 10:20:00,37.51,37.53,37.42,37.44,1250400.0,34.946,34.9646,34.8622,34.8808,1250400.0
2017-07-28 10:30:00,37.43,37.48,37.38,37.44,1335804.0,34.8715,34.9181,34.8249,34.8808,1335804.0
2017-07-28 10:40:00,37.44,37.5,37.43,37.43,1221596.0,34.8808,34.9367,34.8715,34.8715,1221596.0
2017-07-28 10:50:00,37.43,37.44,37.38,37.41,1334168.0,34.8715,34.8808,34.8249,34.8529,1334168.0
2017-07-28 11:00:00,37.41,37.44,37.37,37.43,1622284.0,34.8529,34.8808,34.8156,34.8715,1622284.0
2017-07-28 11:10:00,37.43,37.46,37.42,37.43,1235844.0,34.8715,34.8994,34.8622,34.8715,1235844.0
2017-07-28 11:20:00,37.43,37.44,37.38,37.41,1453080.0,34.8715,34.8808,34.8249,34.8529,1453080.0
2017-07-28 11:30:00,37.41,37.44,37.39,37.43,914252.0,34.8529,34.8808,34.8342,34.8715,914252.0
2017-07-28 11:40:00,37.43,37.43,37.39,37.4,989684.0,34.8715,34.8715,34.8342,34.8435,989684.0
2017-07-28 11:50:00,37.4,37.45,37.38,37.43,880684.0,34.8435,34.8901,34.8249,34.8715,880684.0
2017-07-28 12:00:00,37.43,37.51,37.42,37.5,1023568.0,34.8715,34.946,34.8622,34.9367,1023568.0
2017-07-28 12:10:00,37.5,37.52,37.49,37.5,1024128.0,34.9367,34.9553,34.9274,34.9367,1024128.0
2017-07-28 12:20:00,37.5,37.51,37.47,37.47,577164.0,34.9367,34.946,34.9088,34.9088,577164.0
2017-07-28 12:30:00,37.47,37.5,37.45,37.49,1200364.0,34.9088,34.9367,34.8901,34.9274,1200364.0
2017-07-28 12:40:00,37.49,37.52,37.47,37.49,723792.0,34.9274,34.9553,34.9088,34.9274,723792.0
2017-07-28 12:50:00,37.49,37.53,37.49,37.51,879912.0,34.9274,34.9646,34.9274,34.946,879912.0
2017-07-28 13:00:00,37.51,37.52,37.44,37.45,683168.0,34.946,34.9553,34.8808,34.8901,683168.0
2017-07-28 13:10:00,37.45,37.49,37.44,37.48,569112.0,34.8901,34.9274,34.8808,34.9181,569112.0
2017-07-28 13:20:00,37.47,37.51,37.47,37.5,477284.0,34.9088,34.946,34.9088,34.9367,477284.0
2017-07-28 13:30:00,37.5,37.51,37.47,37.48,565028.0,34.9367,34.946,34.9088,34.9181,565028.0
2017-07-28 13:40:00,37.49,37.51,37.48,37.49,972916.0,34.9274,34.946,34.9181,34.9274,972916.0
2017-07-28 13:50:00,37.49,37.51,37.46,37.47,943216.0,34.9274,34.946,34.8994,34.9088,943216.0
2017-07-28 14:00:00,37.47,37.51,37.46,37.49,806812.0,34.9088,34.946,34.8994,34.9274,806812.0
2017-07-28 14:10:00,37.49,37.49,37.46,37.46,713308.0,34.9274,34.9274,34.8994,34.8994,713308.0
2017-07-28 14:20:00,37.46,37.49,37.46,37.49,475376.0,34.8994,34.9274,34.8994,34.9274,475376.0
2017-07-28 14:30:00,37.49,37.51,37.47,37.48,1230952.0,34.9274,34.946,34.9088,34.9181,1230952.0
2017-07-28 14:40:00,37.49,37.5,37.46,37.48,509776.0,34.9274,34.9367,34.8994,34.9181,509776.0
2017-07-28 14:50:00,37.48,37.48,37.45,37.46,906300.0,34.9181,34.9181,34.8901,34.8994,906300.0
2017-07-28 15:00:00,37.46,37.47,37.45,37.46,950584.0,34.8994,34.9088,34.8901,34.8994,950584.0
2017-07-28 15:10:00,37.45,37.46,37.36,37.37,1799260.0,34.8901,34.8994,34.8063,34.8156,1799260.0
2017-07-28 15:20:00,37.37,37.39,37.34,37.36,1349264.0,34.8156,34.8342,34.7876,34.8063,1349264.0
2017-07-28 15:30:00,37.36,37.38,37.34,37.35,1261544.0,34.8063,34.8249,34.7876,34.797,1261544.0
2017-07-28 15:40:00,37.35,37.37,37.34,37.36,1757380.0,34.797,34.8156,34.7876,34.8063,1757380.0
2017-07-28 15:50:00,37.36,37.38,37.3,37.37,5655212.0,34.8063,34.8249,34.7504,34.8156,5655212.0
2017-07-31 09:30:00,37.48,37.58,37.39,37.56,5417368.0,34.9181,35.0112,34.8342,34.9926,5417368.0
2017-07-31 09:40:00,37.56,37.57,37.49,37.51,2673296.0,34.9926,35.0019,34.9274,34.946,2673296.0
2017-07-31 09:50:00,37.51,37.53,37.31,37.35,3431204.0,34.946,34.9646,34.7597,34.797,3431204.0
2017-07-31 10:00:00,37.35,37.37,37.2,37.26,2882908.0,34.797,34.8156,34.6572,34.7131,2882908.0
2017-07-31 10:10:00,37.26,37.3,37.23,37.24,1793404.0,34.7131,34.7504,34.6852,34.6945,1793404.0
2017-07-31 10:20:00,37.24,37.27,37.15,37.16,2133360.0,34.6945,34.7224,34.6106,34.6199,2133360.0
2017-07-31 10:30:00,37.16,37.18,37.06,37.13,3110472.0,34.6199,34.6386,34.5268,34.592,3110472.0
2017-07-31 10:40:00,37.13,37.24,37.12,37.21,1678808.0,34.592,34.6945,34.5827,34.6665,1678808.0
2017-07-31 10:50:00,37.21,37.23,37.15,37.2,1207376.0,34.6665,34.6852,34.6106,34.6572,1207376.0
2017-07-31 11:00:00,37.2,37.23,37.15,37.17,1178820.0,34.6572,34.6852,34.6106,34.6293,1178820.0
2017-07-31 11:10:00,37.17,37.19,37.14,37.14,884900.0,34.6293,34.6479,34.6013,34.6013,884900.0
2017-07-31 11:20:00,37.14,37.18,37.13,37.18,706652.0,34.6013,34.6386,34.592,34.6386,706652.0
2017-07-31 11:30:00,37.18,37.23,37.18,37.22,1045828.0,34.6386,34.6852,34.6386,34.6758,1045828.0
2017-07-31 11:40:00,37.22,37.27,37.2,37.2,1242308.0,34.6758,34.7224,34.6572,34.6572,1242308.0
2017-07-31 11:50:00,37.2,37.21,37.17,37.2,692440.0,34.6572,34.6665,34.6293,34.6572,692440.0
2017-07-31 12:00:00,37.2,37.21,37.13,37.16,953572.0,34.6572,34.6665,34.592,34.6199,953572.0
2017-07-31 12:10:00,37.16,37.17,37.11,37.17,828180.0,34.6199,34.6293,34.5734,34.6293,828180.0
2017-07-31 12:20:00,37.17,37.22,37.15,37.21,843440.0,34.6293,34.6758,34.6106,34.6665,843440.0
2017-07-31 12:30:00,37.21,37.23,37.18,37.22,577820.0,34.6665,34.6852,34.6386,34.6758,577820.0
2017-07-31 12:40:00,37.22,37.24,37.2,37.2,724048.0,34.6758,34.6945,34.6572,34.6572,724048.0
2017-07-31 12:50:00,37.2,37.2,37.13,37.19,1432484.0,34.6572,34.6572,34.592,34.6479,1432484.0
2017-07-31 13:00:00,37.19,37.21,37.15,37.16,746752.0,34.6479,34.6665,34.6106,34.6199,746752.0
2017-07-31 13:10:00,37.16,37.17,37.09,37.1,1201392.0,34.6199,34.6293,34.5547,34.564,1201392.0
2017-07-31 13:20:00,37.1,37.16,37.1,37.15,816356.0,34.564,34.6199,34.564,34.6106,816356.0
2017-07-31 13:30:00,37.15,37.15,37.07,37.08,1170516.0,34.6106,34.6106,34.5361,34.5454,1170516.0
2017-07-31 13:40:00,37.08,37.11,37.06,37.1,1030400.0,34.5454,34.5734,34.5268,34.564,1030400.0
2017-07-31 13:50:00,37.1,37.12,37.07,37.1,852668.0,34.564,34.5827,34.5361,34.564,852668.0
2017-07-31 14:00:00,37.1,37.1,37.03,37.04,970560.0,34.564,34.564,34.4988,34.5081,970560.0
2017-07-31 14:10:00,37.04,37.17,37.03,37.17,921476.0,34.5081,34.6293,34.4988,34.6293,921476.0
2017-07-31 14:20:00,37.17,37.19,37.15,37.18,1133068.0,34.6293,34.6479,34.6106,34.6386,1133068.0
2017-07-31 14:30:00,37.18,37.2,37.14,37.15,1646056.0,34.6386,34.6572,34.6013,34.6106,1646056.0
2017-07-31 14:40:00,37.15,37.17,37.13,37.15,920452.0,34.6106,34.6293,34.592,34.6106,920452.0
2017-07-31 14:50:00,37.15,37.16,37.1,37.13,838448.0,34.6106,34.6199,34.564,34.592,838448.0
2017-07-31 15:00:00,37.13,37.18,37.13,37.18,912788.0,34.592,34.6386,34.592,34.6386,912788.0
2017-07-31 15:10:00,37.18,37.23,37.16,37.22,1338940.0,34.6386,34.6852,34.6199,34.6758,1338940.0
2017-07-31 15:20:00,37.23,37.23,37.2,37.23,1076764.0,34.6852,34.6852,34.6572,34.6852,1076764.0
2017-07-31 15:30:00,37.23,37.23,37.2,37.22,1146300.0,34.6852,34.6852,34.6572,34.6758,1146300.0
2017-07-31 15:40:00,37.22,37.25,37.21,37.25,1764308.0,34.6758,34.7038,34.6665,34.7038,1764308.0
2017-07-31 15:50:00,37.24,37.25,37.15,37.19,5649384.0,34.6945,34.7038,34.6106,34.6479,5649384.0
2017-08-01 09:30:00,37.27,37.35,37.17,37.31,6291440.0,34.7224,34.797,34.6293,34.7597,6291440.0
2017-08-01 09:40:00,37.31,37.34,37.25,37.31,2432048.0,34.7597,34.7876,34.7038,34.7597,2432048.0
2017-08-01 09:50:00,37.32,37.32,37.18,37.2,2320140.0,34.769,34.769,34.6386,34.6572,2320140.0
2017-08-01 10:00:00,37.2,37.27,37.15,37.23,2221192.0,34.6572,34.7224,34.6106,34.6852,2221192.0
2017-08-01 10:10:00,37.23,37.25,37.19,37.23,2069312.0,34.6852,34.7038,34.6479,34.6852,2069312.0
2017-08-01 10:20:00,37.23,37.24,37.19,37.21,2357696.0,34.6852,34.6945,34.6479,34.6665,2357696.0
2017-08-01 10:30:00,37.21,37.27,37.21,37.24,2818172.0,34.6665,34.7224,34.6665,34.6945,2818172.0
2017-08-01 10:40:00,37.25,37.33,37.24,37.32,2301032.0,34.7038,34.7783,34.6945,34.769,2301032.0
2017-08-01 10:50:00,37.32,37.33,37.29,37.31,1654668.0,34.769,34.7783,34.7411,34.7597,1654668.0
2017-08-01 11:00:00,37.31,37.31,37.24,37.24,1565804.0,34.7597,34.7597,34.6945,34.6945,1565804.0
2017-08-01 11:10:00,37.24,37.27,37.22,37.22,1463520.0,34.6945,34.7224,34.6758,34.6758,1463520.0
2017-08-01 11:20:00,37.22,37.22,37.1,37.15,2470732.0,34.6758,34.6758,34.564,34.6106,2470732.0
2017-08-01 11:30:00,37.15,37.24,37.15,37.22,1899272.0,34.6106,34.6945,34.6106,34.6758,1899272.0
2017-08-01 11:40:00,37.22,37.24,37.21,37.23,1690932.0,34.6758,34.6945,34.6665,34.6852,1690932.0
2017-08-01 11:50:00,37.23,37.24,37.22,37.24,1215948.0,34.6852,34.6945,34.6758,34.6945,1215948.0
2017-08-01 12:00:00,37.24,37.24,37.19,37.22,1094892.0,34.6945,34.6945,34.6479,34.6758,1094892.0
2017-08-01 12:10:00,37.23,37.23,37.2,37.22,1101556.0,34.6852,34.6852,34.6572,34.6758,1101556.0
2017-08-01 12:20:00,37.22,37.24,37.18,37.2,918040.0,34.6758,34.6945,34.6386,34.6572,918040.0
2017-08-01 12:30:00,37.2,37.25,37.18,37.23,1289000.0,34.6572,34.7038,34.6386,34.6852,1289000.0
2017-08-01 12:40:00,37.23,37.25,37.21,37.23,820216.0,34.6852,34.7038,34.6665,34.6852,820216.0
2017-08-01 12:50:00,37.23,37.26,37.22,37.26,1331352.0,34.6852,34.7131,34.6758,34.7131,1331352.0
2017-08-01 13:00:00,37.26,37.3,37.25,37.27,1316152.0,34.7131,34.7504,34.7038,34.7224,1316152.0
2017-08-01 13:10:00,37.27,37.28,37.23,37.27,1478864.0,34.7224,34.7317,34.6852,34.7224,1478864.0
2017-08-01 13:20:00,37.27,37.27,37.23,37.24,1019728.0,34.7224,34.7224,34.6852,34.6945,1019728.0
2017-08-01 13:30:00,37.25,37.27,37.23,37.25,1246364.0,34.7038,34.7224,34.6852,34.7038,1246364.0
2017-08-01 13:40:00,37.25,37.27,37.24,37.26,740872.0,34.7038,34.7224,34.6945,34.7131,740872.0
2017-08-01 13:50:00,37.26,37.27,37.25,37.26,1177164.0,34.7131,34.7224,34.7038,34.7131,1177164.0
2017-08-01 14:00:00,37.26,37.28,37.25,37.26,1009024.0,34.7131,34.7317,34.7038,34.7131,1009024.0
2017-08-01 14:10:00,37.26,37.27,37.25,37.26,1548312.0,34.7131,34.7224,34.7038,34.7131,1548312.0
2017-08-01 14:20:00,37.27,37.33,37.26,37.31,2701716.0,34.7224,34.7783,34.7131,34.7597,2701716.0
2017-08-01 14:30:00,37.32,37.33,37.27,37.3,1553188.0,34.769,34.7783,34.7224,34.7504,1553188.0
2017-08-01 14:40:00,37.3,37.32,37.29,37.3,1332736.0,34.7504,34.769,34.7411,34.7504,1332736.0
2017-08-01 14:50:00,37.3,37.34,37.29,37.34,1579732.0,34.7504,34.7876,34.7411,34.7876,1579732.0
2017-08-01 15:00:00,37.34,37.35,37.27,37.3,2398304.0,34.7876,34.797,34.7224,34.7504,2398304.0
2017-08-01 15:10:00,37.3,37.32,37.25,37.25,2131556.0,34.7504,34.769,34.7038,34.7038,2131556.0
2017-08-01 15:20:00,37.25,37.32,37.24,37.32,2708932.0,34.7038,34.769,34.6945,34.769,2708932.0
2017-08-01 15:30:00,37.32,37.39,37.29,37.38,3910492.0,34.769,34.8342,34.7411,34.8249,3910492.0
2017-08-01 15:40:00,37.38,37.48,37.37,37.43,5478324.0,34.8249,34.9181,34.8156,34.8715,5478324.0
2017-08-01 15:50:00,37.44,37.56,37.4,37.51,9617528.0,34.8808,34.9926,34.8435,34.946,9617528.0
2017-08-02 09:30:00,39.82,39.94,39.7,39.82,37103060.0,37.0981,37.2099,36.9863,37.0981,37103060.0
2017-08-02 09:40:00,39.81,39.86,39.6,39.68,18308816.0,37.0888,37.1354,36.8932,36.9677,18308816.0
2017-08-02 09:50:00,39.69,39.69,39.43,39.49,15783452.0,36.977,36.977,36.7348,36.7907,15783452.0
2017-08-02 10:00:00,39.48,39.56,39.39,39.55,11877648.0,36.7814,36.8559,36.6975,36.8466,11877648.0
2017-08-02 10:10:00,39.56,39.61,39.3,39.32,10341648.0,36.8559,36.9025,36.6137,36.6323,10341648.0
2017-08-02 10:20:00,39.32,39.33,39.04,39.1,13085796.0,36.6323,36.6416,36.3714,36.4273,13085796.0
2017-08-02 10:30:00,39.1,39.34,39.04,39.33,9671624.0,36.4273,36.6509,36.3714,36.6416,9671624.0
2017-08-02 10:40:00,39.33,39.34,39.1,39.25,7093516.0,36.6416,36.6509,36.4273,36.5671,7093516.0
2017-08-02 10:50:00,39.26,39.33,39.19,39.25,6238200.0,36.5764,36.6416,36.5112,36.5671,6238200.0
2017-08-02 11:00:00,39.25,39.34,39.14,39.18,6214744.0,36.5671,36.6509,36.4646,36.5019,6214744.0
2017-08-02 11:10:00,39.18,39.28,39.1,39.21,5155456.0,36.5019,36.595,36.4273,36.5298,5155456.0
2017-08-02 11:20:00,39.21,39.33,39.2,39.31,4766216.0,36.5298,36.6416,36.5205,36.623,4766216.0
2017-08-02 11:30:00,39.32,39.37,39.26,39.37,4687664.0,36.6323,36.6789,36.5764,36.6789,4687664.0
2017-08-02 11:40:00,39.37,39.47,39.35,39.41,4854860.0,36.6789,36.772,36.6602,36.7161,4854860.0
2017-08-02 11:50:00,39.41,39.52,39.41,39.45,3881280.0,36.7161,36.8186,36.7161,36.7534,3881280.0
2017-08-02 12:00:00,39.45,39.49,39.4,39.41,2190576.0,36.7534,36.7907,36.7068,36.7161,2190576.0
2017-08-02 12:10:00,39.41,39.44,39.34,39.42,2319132.0,36.7161,36.7441,36.6509,36.7255,2319132.0
2017-08-02 12:20:00,39.42,39.49,39.38,39.39,2173976.0,36.7255,36.7907,36.6882,36.6975,2173976.0
2017-08-02 12:30:00,39.39,39.43,39.31,39.32,2076668.0,36.6975,36.7348,36.623,36.6323,2076668.0
2017-08-02 12:40:00,39.32,39.34,39.29,39.32,2070780.0,36.6323,36.6509,36.6043,36.6323,2070780.0
2017-08-02 12:50:00,39.32,39.33,39.23,39.28,2639568.0,36.6323,36.6416,36.5484,36.595,2639568.0
2017-08-02 13:00:00,39.28,39.29,39.19,39.25,2236360.0,36.595,36.6043,36.5112,36.5671,2236360.0
2017-08-02 13:10:00,39.25,39.27,39.18,39.2,2149720.0,36.5671,36.5857,36.5019,36.5205,2149720.0
2017-08-02 13:20:00,39.2,39.29,39.19,39.24,2796856.0,36.5205,36.6043,36.5112,36.5578,2796856.0
2017-08-02 13:30:00,39.24,39.26,39.19,39.26,1629080.0,36.5578,36.5764,36.5112,36.5764,1629080.0
2017-08-02 13:40:00,39.26,39.41,39.26,39.36,3678816.0,36.5764,36.7161,36.5764,36.6696,3678816.0
2017-08-02 13:50:00,39.36,39.41,39.32,39.35,2162808.0,36.6696,36.7161,36.6323,36.6602,2162808.0
2017-08-02 14:00:00,39.35,39.37,39.31,39.35,1882660.0,36.6602,36.6789,36.623,36.6602,1882660.0
2017-08-02 14:10:00,39.35,39.47,39.32,39.45,2704960.0,36.6602,36.772,36.6323,36.7534,2704960.0
2017-08-02 14:20:00,39.45,39.49,39.4,39.44,2006416.0,36.7534,36.7907,36.7068,36.7441,2006416.0
2017-08-02 14:30:00,39.44,39.5,39.38,39.44,3247688.0,36.7441,36.8,36.6882,36.7441,3247688.0
2017-08-02 14:40:00,39.44,39.5,39.42,39.46,1799632.0,36.7441,36.8,36.7255,36.7627,1799632.0
2017-08-02 14:50:00,39.46,39.49,39.43,39.48,2158920.0,36.7627,36.7907,36.7348,36.7814,2158920.0
2017-08-02 15:00:00,39.48,39.6,39.47,39.56,4412432.0,36.7814,36.8932,36.772,36.8559,4412432.0
2017-08-02 15:10:00,39.55,39.58,39.43,39.44,2821888.0,36.8466,36.8745,36.7348,36.7441,2821888.0
2017-08-02 15:20:00,39.45,39.52,39.41,39.52,2736220.0,36.7534,36.8186,36.7161,36.8186,2736220.0
2017-08-02 15:30:00,39.52,39.52,39.41,39.43,2910816.0,36.8186,36.8186,36.7161,36.7348,2910816.0
2017-08-02 15:40:00,39.43,39.48,39.4,39.47,3314272.0,36.7348,36.7814,36.7068,36.772,3314272.0
2017-08-02 15:50:00,39.47,39.48,39.25,39.29,9841092.0,36.772,36.7814,36.5671,36.6043,9841092.0
2017-08-03 09:30:00,39.26,39.3,39.1,39.18,7841944.0,36.5764,36.6137,36.4273,36.5019,7841944.0
2017-08-03 09:40:00,39.17,39.2,39.07,39.1,4937976.0,36.4925,36.5205,36.3994,36.4273,4937976.0
2017-08-03 09:50:00,39.1,39.12,38.96,39.06,4709552.0,36.4273,36.446,36.2969,36.3901,4709552.0
2017-08-03 10:00:00,39.06,39.06,38.86,38.86,4619780.0,36.3901,36.3901,36.2037,36.2037,4619780.0
2017-08-03 10:10:00,38.86,38.95,38.82,38.93,4303936.0,36.2037,36.2876,36.1665,36.269,4303936.0
2017-08-03 10:20:00,38.93,39.0,38.93,38.97,2868212.0,36.269,36.3342,36.269,36.3062,2868212.0
2017-08-03 10:30:00,38.97,39.04,38.93,38.95,2619064.0,36.3062,36.3714,36.269,36.2876,2619064.0
2017-08-03 10:40:00,38.96,39.02,38.94,38.97,1679784.0,36.2969,36.3528,36.2783,36.3062,1679784.0
2017-08-03 10:50:00,38.96,39.07,38.96,39.05,2337984.0,36.2969,36.3994,36.2969,36.3807,2337984.0
2017-08-03 11:00:00,39.05,39.16,39.04,39.16,3137252.0,36.3807,36.4832,36.3714,36.4832,3137252.0
2017-08-03 11:10:00,39.16,39.21,39.05,39.05,3010484.0,36.4832,36.5298,36.3807,36.3807,3010484.0
2017-08-03 11:20:00,39.05,39.09,39.02,39.07,1780452.0,36.3807,36.418,36.3528,36.3994,1780452.0
2017-08-03 11:30:00,39.07,39.1,39.03,39.09,1642724.0,36.3994,36.4273,36.3621,36.418,1642724.0
2017-08-03 11:40:00,39.09,39.09,39.0,39.02,1305624.0,36.418,36.418,36.3342,36.3528,1305624.0
2017-08-03 11:50:00,39.02,39.04,38.97,38.99,1414124.0,36.3528,36.3714,36.3062,36.3249,1414124.0
2017-08-03 12:00:00,38.99,39.03,38.92,38.94,1487152.0,36.3249,36.3621,36.2596,36.2783,1487152.0
2017-08-03 12:10:00,38.94,39.0,38.93,38.98,1243472.0,36.2783,36.3342,36.269,36.3155,1243472.0
2017-08-03 12:20:00,38.98,39.03,38.95,39.03,1560032.0,36.3155,36.3621,36.2876,36.3621,1560032.0
2017-08-03 12:30:00,39.02,39.05,38.99,38.99,1136120.0,36.3528,36.3807,36.3249,36.3249,1136120.0
2017-08-03 12:40:00,39.0,39.0,38.95,38.95,880544.0,36.3342,36.3342,36.2876,36.2876,880544.0
2017-08-03 12:50:00,38.95,38.99,38.95,38.98,765884.0,36.2876,36.3249,36.2876,36.3155,765884.0
2017-08-03 13:00:00,38.98,38.98,38.92,38.93,981476.0,36.3155,36.3155,36.2596,36.269,981476.0
2017-08-03 13:10:00,38.93,38.94,38.89,38.89,1306476.0,36.269,36.2783,36.2317,36.2317,1306476.0
2017-08-03 13:20:00,38.89,38.92,38.84,38.86,1987224.0,36.2317,36.2596,36.1851,36.2037,1987224.0
2017-08-03 13:30:00,38.86,38.88,38.82,38.88,1744796.0,36.2037,36.2224,36.1665,36.2224,1744796.0
2017-08-03 13:40:00,38.88,38.91,38.87,38.88,1039100.0,36.2224,36.2503,36.2131,36.2224,1039100.0
2017-08-03 13:50:00,38.88,38.97,38.88,38.95,1597464.0,36.2224,36.3062,36.2224,36.2876,1597464.0
2017-08-03 14:00:00,38.96,39.0,38.95,38.98,1370024.0,36.2969,36.3342,36.2876,36.3155,1370024.0
2017-08-03 14:10:00,38.98,38.99,38.92,38.92,1109816.0,36.3155,36.3249,36.2596,36.2596,1109816.0
2017-08-03 14:20:00,38.93,38.95,38.91,38.94,1194280.0,36.269,36.2876,36.2503,36.2783,1194280.0
2017-08-03 14:30:00,38.94,38.94,38.89,38.9,1199976.0,36.2783,36.2783,36.2317,36.241,1199976.0
2017-08-03 14:40:00,38.9,38.93,38.88,38.9,1219172.0,36.241,36.269,36.2224,36.241,1219172.0
2017-08-03 14:50:00,38.9,38.91,38.85,38.88,1044640.0,36.241,36.2503,36.1944,36.2224,1044640.0
2017-08-03 15:00:00,38.88,38.92,38.88,38.9,1448468.0,36.2224,36.2596,36.2224,36.241,1448468.0
2017-08-03 15:10:00,38.9,38.95,38.87,38.94,1691824.0,36.241,36.2876,36.2131,36.2783,1691824.0
2017-08-03 15:20:00,38.95,38.99,38.94,38.96,1771032.0,36.2876,36.3249,36.2783,36.2969,1771032.0
2017-08-03 15:30:00,38.96,38.97,38.76,38.83,4393444.0,36.2969,36.3062,36.1106,36.1758,4393444.0
2017-08-03 15:40:00,38.83,38.89,38.8,38.87,2908276.0,36.1758,36.2317,36.1478,36.2131,2908276.0
2017-08-03 15:50:00,38.88,38.93,38.83,38.88,5075372.0,36.2224,36.269,36.1758,36.2224,5075372.0
2017-08-04 09:30:00,39.02,39.19,38.92,39.18,6058016.0,36.3528,36.5112,36.2596,36.5019,6058016.0
2017-08-04 09:40:00,39.18,39.35,39.12,39.28,6130052.0,36.5019,36.6602,36.446,36.595,6130052.0
2017-08-04 09:50:00,39.28,39.34,39.17,39.18,3636324.0,36.595,36.6509,36.4925,36.5019,3636324.0
2017-08-04 10:00:00,39.18,39.22,39.04,39.07,3806316.0,36.5019,36.5391,36.3714,36.3994,3806316.0
2017-08-04 10:10:00,39.07,39.26,39.04,39.26,3336512.0,36.3994,36.5764,36.3714,36.5764,3336512.0
2017-08-04 10:20:00,39.26,39.3,39.21,39.28,1713228.0,36.5764,36.6137,36.5298,36.595,1713228.0
2017-08-04 10:30:00,39.27,39.32,39.24,39.24,2418284.0,36.5857,36.6323,36.5578,36.5578,2418284.0
2017-08-04 10:40:00,39.24,39.24,39.16,39.18,2339180.0,36.5578,36.5578,36.4832,36.5019,2339180.0
2017-08-04 10:50:00,39.18,39.21,39.01,39.11,4080500.0,36.5019,36.5298,36.3435,36.4366,4080500.0
2017-08-04 11:00:00,39.11,39.12,39.05,39.08,1930340.0,36.4366,36.446,36.3807,36.4087,1930340.0
2017-08-04 11:10:00,39.09,39.2,39.07,39.19,1671008.0,36.418,36.5205,36.3994,36.5112,1671008.0
2017-08-04 11:20:00,39.19,39.23,39.16,39.21,1831912.0,36.5112,36.5484,36.4832,36.5298,1831912.0
2017-08-04 11:30:00,39.21,39.22,39.17,39.21,1020476.0,36.5298,36.5391,36.4925,36.5298,1020476.0
2017-08-04 11:40:00,39.21,39.23,39.15,39.15,937552.0,36.5298,36.5484,36.4739,36.4739,937552.0
2017-08-04 11:50:00,39.15,39.17,39.08,39.11,987520.0,36.4739,36.4925,36.4087,36.4366,987520.0
2017-08-04 12:00:00,39.12,39.13,39.08,39.12,898228.0,36.446,36.4553,36.4087,36.446,898228.0
2017-08-04 12:10:00,39.13,39.14,39.05,39.08,1034064.0,36.4553,36.4646,36.3807,36.4087,1034064.0
2017-08-04 12:20:00,39.08,39.08,39.05,39.05,863240.0,36.4087,36.4087,36.3807,36.3807,863240.0
2017-08-04 12:30:00,39.05,39.05,38.95,38.97,1537720.0,36.3807,36.3807,36.2876,36.3062,1537720.0
2017-08-04 12:40:00,38.97,39.03,38.96,39.02,1097664.0,36.3062,36.3621,36.2969,36.3528,1097664.0
2017-08-04 12:50:00,39.02,39.05,39.01,39.02,606544.0,36.3528,36.3807,36.3435,36.3528,606544.0
2017-08-04 13:00:00,39.03,39.05,38.98,39.01,926652.0,36.3621,36.3807,36.3155,36.3435,926652.0
2017-08-04 13:10:00,39.01,39.01,38.95,38.99,1043348.0,36.3435,36.3435,36.2876,36.3249,1043348.0
2017-08-04 13:20:00,38.99,39.01,38.96,38.98,789768.0,36.3249,36.3435,36.2969,36.3155,789768.0
2017-08-04 13:30:00,38.98,39.02,38.97,39.01,997204.0,36.3155,36.3528,36.3062,36.3435,997204.0
2017-08-04 13:40:00,39.01,39.04,39.0,39.02,759780.0,36.3435,36.3714,36.3342,36.3528,759780.0
2017-08-04 13:50:00,39.03,39.06,39.02,39.04,993880.0,36.3621,36.3901,36.3528,36.3714,993880.0
2017-08-04 14:00:00,39.05,39.07,39.03,39.06,820520.0,36.3807,36.3994,36.3621,36.3901,820520.0
2017-08-04 14:10:00,39.06,39.07,39.04,39.06,545536.0,36.3901,36.3994,36.3714,36.3901,545536.0
2017-08-04 14:20:00,39.06,39.06,38.99,39.0,1108572.0,36.3901,36.3901,36.3249,36.3342,1108572.0
2017-08-04 14:30:00,39.0,39.01,38.99,39.0,696120.0,36.3342,36.3435,36.3249,36.3342,696120.0
2017-08-04 14:40:00,39.0,39.03,38.98,39.02,628408.0,36.3342,36.3621,36.3155,36.3528,628408.0
2017-08-04 14:50:00,39.02,39.04,38.99,39.0,566684.0,36.3528,36.3714,36.3249,36.3342,566684.0
2017-08-04 15:00:00,39.01,39.07,39.01,39.06,756408.0,36.3435,36.3994,36.3435,36.3901,756408.0
2017-08-04 15:10:00,39.06,39.08,39.05,39.05,1014036.0,36.3901,36.4087,36.3807,36.3807,1014036.0
2017-08-04 15:20:00,39.05,39.06,39.04,39.05,849476.0,36.3807,36.3901,36.3714,36.3807,849476.0
2017-08-04 15:30:00,39.05,39.05,38.99,39.0,1808984.0,36.3807,36.3807,36.3249,36.3342,1808984.0
2017-08-04 15:40:00,39.0,39.02,38.99,38.99,1534104.0,36.3342,36.3528,36.3249,36.3249,1534104.0
2017-08-04 15:50:00,38.99,39.1,38.99,39.09,5569764.0,36.3249,36.4273,36.3249,36.418,5569764.0
2017-08-07 09:30:00,39.25,39.32,39.17,39.27,5401080.0,36.5671,36.6323,36.4925,36.5857,5401080.0
2017-08-07 09:40:00,39.28,39.3,39.22,39.26,2642384.0,36.595,36.6137,36.5391,36.5764,2642384.0
2017-08-07 09:50:00,39.27,39.38,39.25,39.36,3423980.0,36.5857,36.6882,36.5671,36.6696,3423980.0
2017-08-07 10:00:00,39.36,39.38,39.33,39.35,2496504.0,36.6696,36.6882,36.6416,36.6602,2496504.0
2017-08-07 10:10:00,39.35,39.37,39.31,39.35,2016892.0,36.6602,36.6789,36.623,36.6602,2016892.0
2017-08-07 10:20:00,39.35,39.43,39.35,39.38,2479484.0,36.6602,36.7348,36.6602,36.6882,2479484.0
2017-08-07 10:30:00,39.38,39.42,39.37,39.42,1437492.0,36.6882,36.7255,36.6789,36.7255,1437492.0
2017-08-07 10:40:00,39.42,39.43,39.35,39.37,1595812.0,36.7255,36.7348,36.6602,36.6789,1595812.0
2017-08-07 10:50:00,39.37,39.42,39.37,39.38,1254124.0,36.6789,36.7255,36.6789,36.6882,1254124.0
2017-08-07 11:00:00,39.39,39.39,39.35,39.38,1094936.0,36.6975,36.6975,36.6602,36.6882,1094936.0
2017-08-07 11:10:00,39.38,39.44,39.38,39.43,1674264.0,36.6882,36.7441,36.6882,36.7348,1674264.0
2017-08-07 11:20:00,39.43,39.49,39.42,39.46,1833460.0,36.7348,36.7907,36.7255,36.7627,1833460.0
2017-08-07 11:30:00,39.46,39.49,39.44,39.46,1505984.0,36.7627,36.7907,36.7441,36.7627,1505984.0
2017-08-07 11:40:00,39.46,39.5,39.44,39.49,1217620.0,36.7627,36.8,36.7441,36.7907,1217620.0
2017-08-07 11:50:00,39.49,39.54,39.47,39.51,2417932.0,36.7907,36.8373,36.772,36.8093,2417932.0
2017-08-07 12:00:00,39.5,39.55,39.5,39.52,1178120.0,36.8,36.8466,36.8,36.8186,1178120.0
2017-08-07 12:10:00,39.52,39.55,39.5,39.52,1302692.0,36.8186,36.8466,36.8,36.8186,1302692.0
2017-08-07 12:20:00,39.52,39.53,39.47,39.48,871256.0,36.8186,36.8279,36.772,36.7814,871256.0
2017-08-07 12:30:00,39.49,39.49,39.44,39.46,1512732.0,36.7907,36.7907,36.7441,36.7627,1512732.0
2017-08-07 12:40:00,39.46,39.48,39.42,39.47,1437140.0,36.7627,36.7814,36.7255,36.772,1437140.0
2017-08-07 12:50:00,39.47,39.49,39.46,39.49,911176.0,36.772,36.7907,36.7627,36.7907,911176.0
2017-08-07 13:00:00,39.49,39.5,39.47,39.49,855744.0,36.7907,36.8,36.772,36.7907,855744.0
2017-08-07 13:10:00,39.49,39.49,39.46,39.47,920600.0,36.7907,36.7907,36.7627,36.772,920600.0
2017-08-07 13:20:00,39.47,39.49,39.46,39.48,687496.0,36.772,36.7907,36.7627,36.7814,687496.0
2017-08-07 13:30:00,39.49,39.5,39.48,39.48,570216.0,36.7907,36.8,36.7814,36.7814,570216.0
2017-08-07 13:40:00,39.49,39.49,39.46,39.48,726968.0,36.7907,36.7907,36.7627,36.7814,726968.0
2017-08-07 13:50:00,39.48,39.49,39.46,39.49,878300.0,36.7814,36.7907,36.7627,36.7907,878300.0
2017-08-07 14:00:00,39.49,39.49,39.47,39.48,647232.0,36.7907,36.7907,36.772,36.7814,647232.0
2017-08-07 14:10:00,39.48,39.52,39.47,39.51,1206948.0,36.7814,36.8186,36.772,36.8093,1206948.0
2017-08-07 14:20:00,39.51,39.53,39.5,39.53,946008.0,36.8093,36.8279,36.8,36.8279,946008.0
2017-08-07 14:30:00,39.53,39.6,39.53,39.6,1963008.0,36.8279,36.8932,36.8279,36.8932,1963008.0
2017-08-07 14:40:00,39.61,39.61,39.57,39.58,1492780.0,36.9025,36.9025,36.8652,36.8745,1492780.0
2017-08-07 14:50:00,39.58,39.6,39.57,39.58,1209464.0,36.8745,36.8932,36.8652,36.8745,1209464.0
2017-08-07 15:00:00,39.57,39.6,39.55,39.59,1389492.0,36.8652,36.8932,36.8466,36.8838,1389492.0
2017-08-07 15:10:00,39.6,39.63,39.59,39.62,1571916.0,36.8932,36.9211,36.8838,36.9118,1571916.0
2017-08-07 15:20:00,39.62,39.73,39.62,39.73,3569208.0,36.9118,37.0143,36.9118,37.0143,3569208.0
2017-08-07 15:30:00,39.73,39.73,39.65,39.66,2722660.0,37.0143,37.0143,36.9397,36.9491,2722660.0
2017-08-07 15:40:00,39.66,39.7,39.66,39.7,2982356.0,36.9491,36.9863,36.9491,36.9863,2982356.0
2017-08-07 15:50:00,39.7,39.73,39.7,39.7,5361860.0,36.9863,37.0143,36.9863,36.9863,5361860.0
2017-08-08 09:30:00,39.65,39.77,39.61,39.65,6475976.0,36.9397,37.0515,36.9025,36.9397,6475976.0
2017-08-08 09:40:00,39.66,39.73,39.57,39.71,2839148.0,36.9491,37.0143,36.8652,36.9956,2839148.0
2017-08-08 09:50:00,39.71,39.89,39.71,39.86,4632920.0,36.9956,37.1633,36.9956,37.1354,4632920.0
2017-08-08 10:00:00,39.86,39.94,39.85,39.92,3987984.0,37.1354,37.2099,37.1261,37.1913,3987984.0
2017-08-08 10:10:00,39.92,39.99,39.92,39.99,4354612.0,37.1913,37.2565,37.1913,37.2565,4354612.0
2017-08-08 10:20:00,39.99,40.08,39.97,40.05,6445184.0,37.2565,37.3403,37.2379,37.3124,6445184.0
2017-08-08 10:30:00,40.04,40.15,40.01,40.14,4559552.0,37.3031,37.4056,37.2751,37.3962,4559552.0
2017-08-08 10:40:00,40.14,40.25,40.12,40.18,6362124.0,37.3962,37.4987,37.3776,37.4335,6362124.0
2017-08-08 10:50:00,40.18,40.3,40.17,40.29,4916796.0,37.4335,37.5453,37.4242,37.536,4916796.0
2017-08-08 11:00:00,40.29,40.35,40.26,40.33,4779980.0,37.536,37.5919,37.508,37.5733,4779980.0
2017-08-08 11:10:00,40.33,40.35,40.29,40.32,3268664.0,37.5733,37.5919,37.536,37.5639,3268664.0
2017-08-08 11:20:00,40.33,40.35,40.27,40.29,3008176.0,37.5733,37.5919,37.5174,37.536,3008176.0
2017-08-08 11:30:00,40.29,40.38,40.29,40.36,3331064.0,37.536,37.6198,37.536,37.6012,3331064.0
2017-08-08 11:40:00,40.36,40.46,40.36,40.42,4033148.0,37.6012,37.6944,37.6012,37.6571,4033148.0
2017-08-08 11:50:00,40.42,40.44,40.35,40.36,3432932.0,37.6571,37.6757,37.5919,37.6012,3432932.0
2017-08-08 12:00:00,40.36,40.41,40.31,40.39,2699424.0,37.6012,37.6478,37.5546,37.6292,2699424.0
2017-08-08 12:10:00,40.39,40.43,40.38,40.39,2271064.0,37.6292,37.6664,37.6198,37.6292,2271064.0
2017-08-08 12:20:00,40.39,40.44,40.36,40.36,1988244.0,37.6292,37.6757,37.6012,37.6012,1988244.0
2017-08-08 12:30:00,40.36,40.37,40.26,40.26,2761936.0,37.6012,37.6105,37.508,37.508,2761936.0
2017-08-08 12:40:00,40.27,40.33,40.24,40.31,2457916.0,37.5174,37.5733,37.4894,37.5546,2457916.0
2017-08-08 12:50:00,40.31,40.34,40.3,40.3,1610152.0,37.5546,37.5826,37.5453,37.5453,1610152.0
2017-08-08 13:00:00,40.3,40.3,40.2,40.25,2910220.0,37.5453,37.5453,37.4521,37.4987,2910220.0
2017-08-08 13:10:00,40.25,40.28,40.25,40.27,1192100.0,37.4987,37.5267,37.4987,37.5174,1192100.0
2017-08-08 13:20:00,40.27,40.33,40.16,40.22,3065672.0,37.5174,37.5733,37.4149,37.4708,3065672.0
2017-08-08 13:30:00,40.22,40.26,40.16,40.23,2318752.0,37.4708,37.508,37.4149,37.4801,2318752.0
2017-08-08 13:40:00,40.23,40.31,40.21,40.3,1386028.0,37.4801,37.5546,37.4615,37.5453,1386028.0
2017-08-08 13:50:00,40.3,40.31,40.27,40.3,950456.0,37.5453,37.5546,37.5174,37.5453,950456.0
2017-08-08 14:00:00,40.3,40.33,40.25,40.28,1275496.0,37.5453,37.5733,37.4987,37.5267,1275496.0
2017-08-08 14:10:00,40.28,40.3,40.24,40.27,1034528.0,37.5267,37.5453,37.4894,37.5174,1034528.0
2017-08-08 14:20:00,40.27,40.31,40.26,40.27,1004604.0,37.5174,37.5546,37.508,37.5174,1004604.0
2017-08-08 14:30:00,40.27,40.31,40.26,40.27,1104500.0,37.5174,37.5546,37.508,37.5174,1104500.0
2017-08-08 14:40:00,40.27,40.31,40.27,40.29,1186624.0,37.5174,37.5546,37.5174,37.536,1186624.0
2017-08-08 14:50:00,40.29,40.32,40.27,40.31,1550992.0,37.536,37.5639,37.5174,37.5546,1550992.0
2017-08-08 15:00:00,40.31,40.31,40.22,40.26,2124616.0,37.5546,37.5546,37.4708,37.508,2124616.0
2017-08-08 15:10:00,40.26,40.28,40.23,40.27,1475056.0,37.508,37.5267,37.4801,37.5174,1475056.0
2017-08-08 15:20:00,40.27,40.3,40.04,40.11,4553820.0,37.5174,37.5453,37.3031,37.3683,4553820.0
2017-08-08 15:30:00,40.11,40.12,39.88,40.05,7464812.0,37.3683,37.3776,37.154,37.3124,7464812.0
2017-08-08 15:40:00,40.05,40.06,39.98,40.02,3602184.0,37.3124,37.3217,37.2472,37.2844,3602184.0
2017-08-08 15:50:00,40.02,40.04,39.95,40.02,6439760.0,37.2844,37.3031,37.2192,37.2844,6439760.0
2017-08-09 09:30:00,39.82,40.06,39.78,39.99,7944076.0,37.0981,37.3217,37.0609,37.2565,7944076.0
2017-08-09 09:40:00,40.0,40.05,39.81,39.95,4573820.0,37.2658,37.3124,37.0888,37.2192,4573820.0
2017-08-09 09:50:00,39.94,40.14,39.87,40.09,4710396.0,37.2099,37.3962,37.1447,37.3497,4710396.0
2017-08-09 10:00:00,40.1,40.12,39.82,40.1,3061268.0,37.359,37.3776,37.0981,37.359,3061268.0
2017-08-09 10:10:00,40.09,40.15,40.02,40.08,2553884.0,37.3497,37.4056,37.2844,37.3403,2553884.0
2017-08-09 10:20:00,40.08,40.18,40.06,40.1,2808996.0,37.3403,37.4335,37.3217,37.359,2808996.0
2017-08-09 10:30:00,40.1,40.26,40.09,40.22,3051432.0,37.359,37.508,37.3497,37.4708,3051432.0
2017-08-09 10:40:00,40.22,40.26,40.09,40.12,2333664.0,37.4708,37.508,37.3497,37.3776,2333664.0
2017-08-09 10:50:00,40.12,40.21,40.11,40.16,1845028.0,37.3776,37.4615,37.3683,37.4149,1845028.0
2017-08-09 11:00:00,40.16,40.17,40.08,40.09,2092960.0,37.4149,37.4242,37.3403,37.3497,2092960.0
2017-08-09 11:10:00,40.09,40.1,39.98,39.99,2054316.0,37.3497,37.359,37.2472,37.2565,2054316.0
2017-08-09 11:20:00,39.99,40.06,39.99,40.02,1539816.0,37.2565,37.3217,37.2565,37.2844,1539816.0
2017-08-09 11:30:00,40.02,40.06,39.98,40.05,1914332.0,37.2844,37.3217,37.2472,37.3124,1914332.0
2017-08-09 11:40:00,40.05,40.06,39.99,40.04,1364040.0,37.3124,37.3217,37.2565,37.3031,1364040.0
2017-08-09 11:50:00,40.03,40.19,40.01,40.18,2677444.0,37.2938,37.4428,37.2751,37.4335,2677444.0
2017-08-09 12:00:00,40.19,40.2,40.1,40.1,1847172.0,37.4428,37.4521,37.359,37.359,1847172.0
2017-08-09 12:10:00,40.1,40.14,40.08,40.13,1062048.0,37.359,37.3962,37.3403,37.3869,1062048.0
2017-08-09 12:20:00,40.13,40.18,40.12,40.14,995828.0,37.3869,37.4335,37.3776,37.3962,995828.0
2017-08-09 12:30:00,40.14,40.16,40.11,40.11,926696.0,37.3962,37.4149,37.3683,37.3683,926696.0
2017-08-09 12:40:00,40.11,40.14,40.1,40.1,1344336.0,37.3683,37.3962,37.359,37.359,1344336.0
2017-08-09 12:50:00,40.1,40.12,40.04,40.08,2568492.0,37.359,37.3776,37.3031,37.3403,2568492.0
2017-08-09 13:00:00,40.08,40.21,40.08,40.21,2367584.0,37.3403,37.4615,37.3403,37.4615,2367584.0
2017-08-09 13:10:00,40.21,40.23,40.14,40.16,1646036.0,37.4615,37.4801,37.3962,37.4149,1646036.0
2017-08-09 13:20:00,40.17,40.19,40.15,40.16,765768.0,37.4242,37.4428,37.4056,37.4149,765768.0
2017-08-09 13:30:00,40.16,40.19,40.15,40.16,726408.0,37.4149,37.4428,37.4056,37.4149,726408.0
2017-08-09 13:40:00,40.16,40.25,40.16,40.24,1663552.0,37.4149,37.4987,37.4149,37.4894,1663552.0
2017-08-09 13:50:00,40.24,40.31,40.22,40.3,2758368.0,37.4894,37.5546,37.4708,37.5453,2758368.0
2017-08-09 14:00:00,40.3,40.32,40.22,40.22,2028480.0,37.5453,37.5639,37.4708,37.4708,2028480.0
2017-08-09 14:10:00,40.22,40.24,40.18,40.2,1581072.0,37.4708,37.4894,37.4335,37.4521,1581072.0
2017-08-09 14:20:00,40.2,40.22,40.16,40.2,1401792.0,37.4521,37.4708,37.4149,37.4521,1401792.0
2017-08-09 14:30:00,40.2,40.21,40.13,40.14,1504908.0,37.4521,37.4615,37.3869,37.3962,1504908.0
2017-08-09 14:40:00,40.14,40.19,40.1,40.15,1929424.0,37.3962,37.4428,37.359,37.4056,1929424.0
2017-08-09 14:50:00,40.15,40.17,40.12,40.16,1681424.0,37.4056,37.4242,37.3776,37.4149,1681424.0
2017-08-09 15:00:00,40.16,40.19,40.12,40.13,1555292.0,37.4149,37.4428,37.3776,37.3869,1555292.0
2017-08-09 15:10:00,40.13,40.23,40.1,40.22,1911588.0,37.3869,37.4801,37.359,37.4708,1911588.0
2017-08-09 15:20:00,40.21,40.22,40.17,40.18,1540192.0,37.4615,37.4708,37.4242,37.4335,1540192.0
2017-08-09 15:30:00,40.18,40.24,40.16,40.2,2049340.0,37.4335,37.4894,37.4149,37.4521,2049340.0
2017-08-09 15:40:00,40.2,40.27,40.2,40.27,2778232.0,37.4521,37.5174,37.4521,37.5174,2778232.0
2017-08-09 15:50:00,40.27,40.3,40.25,40.27,6079400.0,37.5174,37.5453,37.4987,37.5174,6079400.0
2017-08-10 09:30:00,40.0,40.0,39.83,39.86,6936952.0,37.417,37.417,37.2579,37.286,6936952.0
2017-08-10 09:40:00,39.85,39.87,39.71,39.75,5387356.0,37.2767,37.2954,37.1457,37.1831,5387356.0
2017-08-10 09:50:00,39.75,39.81,39.7,39.74,4654948.0,37.1831,37.2392,37.1363,37.1738,4654948.0
2017-08-10 10:00:00,39.75,39.79,39.51,39.64,5547904.0,37.1831,37.2205,36.9586,37.0802,5547904.0
2017-08-10 10:10:00,39.65,39.73,39.6,39.71,4439448.0,37.0896,37.1644,37.0428,37.1457,4439448.0
2017-08-10 10:20:00,39.72,39.77,39.65,39.75,2791172.0,37.155,37.2018,37.0896,37.1831,2791172.0
2017-08-10 10:30:00,39.75,39.8,39.66,39.79,2440052.0,37.1831,37.2299,37.0989,37.2205,2440052.0
2017-08-10 10:40:00,39.79,39.83,39.76,39.78,1854748.0,37.2205,37.2579,37.1925,37.2112,1854748.0
2017-08-10 10:50:00,39.78,39.82,39.77,39.78,1766436.0,37.2112,37.2486,37.2018,37.2112,1766436.0
2017-08-10 11:00:00,39.78,39.78,39.7,39.73,2031436.0,37.2112,37.2112,37.1363,37.1644,2031436.0
2017-08-10 11:10:00,39.73,39.74,39.66,39.68,1271992.0,37.1644,37.1738,37.0989,37.1176,1271992.0
2017-08-10 11:20:00,39.68,39.68,39.54,39.6,2881712.0,37.1176,37.1176,36.9867,37.0428,2881712.0
2017-08-10 11:30:00,39.6,39.63,39.44,39.52,4185380.0,37.0428,37.0709,36.8931,36.968,4185380.0
2017-08-10 11:40:00,39.52,39.53,39.37,39.38,3444668.0,36.968,36.9773,36.8277,36.837,3444668.0
2017-08-10 11:50:00,39.38,39.42,39.32,39.37,3310168.0,36.837,36.8744,36.7809,36.8277,3310168.0
2017-08-10 12:00:00,39.37,39.46,39.33,39.44,3401820.0,36.8277,36.9118,36.7902,36.8931,3401820.0
2017-08-10 12:10:00,39.44,39.48,39.38,39.4,2505500.0,36.8931,36.9305,36.837,36.8557,2505500.0
2017-08-10 12:20:00,39.4,39.41,39.27,39.3,3028092.0,36.8557,36.8651,36.7341,36.7622,3028092.0
2017-08-10 12:30:00,39.3,39.32,39.1,39.21,4514160.0,36.7622,36.7809,36.5751,36.678,4514160.0
2017-08-10 12:40:00,39.22,39.28,39.19,39.23,3248792.0,36.6873,36.7435,36.6593,36.6967,3248792.0
2017-08-10 12:50:00,39.23,39.23,39.15,39.22,2768396.0,36.6967,36.6967,36.6219,36.6873,2768396.0
2017-08-10 13:00:00,39.22,39.32,39.21,39.25,3847176.0,36.6873,36.7809,36.678,36.7154,3847176.0
2017-08-10 13:10:00,39.25,39.26,39.16,39.22,1674304.0,36.7154,36.7248,36.6312,36.6873,1674304.0
2017-08-10 13:20:00,39.22,39.35,39.22,39.34,2233376.0,36.6873,36.8089,36.6873,36.7996,2233376.0
2017-08-10 13:30:00,39.34,39.37,39.27,39.3,1825308.0,36.7996,36.8277,36.7341,36.7622,1825308.0
2017-08-10 13:40:00,39.3,39.31,39.21,39.26,1682228.0,36.7622,36.7715,36.678,36.7248,1682228.0
2017-08-10 13:50:00,39.26,39.27,39.15,39.2,2422728.0,36.7248,36.7341,36.6219,36.6686,2422728.0
2017-08-10 14:00:00,39.21,39.24,39.17,39.2,1677464.0,36.678,36.706,36.6406,36.6686,1677464.0
2017-08-10 14:10:00,39.2,39.32,39.2,39.32,2230644.0,36.6686,36.7809,36.6686,36.7809,2230644.0
2017-08-10 14:20:00,39.31,39.32,39.27,39.29,1404824.0,36.7715,36.7809,36.7341,36.7528,1404824.0
2017-08-10 14:30:00,39.29,39.36,39.24,39.24,2322020.0,36.7528,36.8183,36.706,36.706,2322020.0
2017-08-10 14:40:00,39.25,39.28,39.2,39.26,1538648.0,36.7154,36.7435,36.6686,36.7248,1538648.0
2017-08-10 14:50:00,39.27,39.27,39.21,39.24,1549984.0,36.7341,36.7341,36.678,36.706,1549984.0
2017-08-10 15:00:00,39.24,39.28,39.16,39.19,2206200.0,36.706,36.7435,36.6312,36.6593,2206200.0
2017-08-10 15:10:00,39.19,39.19,38.94,39.06,4813360.0,36.6593,36.6593,36.4254,36.5377,4813360.0
2017-08-10 15:20:00,39.06,39.07,38.92,39.02,4592708.0,36.5377,36.547,36.4067,36.5003,4592708.0
2017-08-10 15:30:00,39.02,39.05,38.84,38.84,5091332.0,36.5003,36.5283,36.3319,36.3319,5091332.0
2017-08-10 15:40:00,38.84,38.9,38.66,38.73,7896812.0,36.3319,36.388,36.1635,36.229,7896812.0
2017-08-10 15:50:00,38.73,38.89,38.71,38.83,8995412.0,36.229,36.3786,36.2103,36.3225,8995412.0
2017-08-11 09:30:00,39.16,39.45,39.02,39.16,11551436.0,36.6312,36.9025,36.5003,36.6312,11551436.0
2017-08-11 09:40:00,39.17,39.3,39.11,39.23,5323896.0,36.6406,36.7622,36.5844,36.6967,5323896.0
2017-08-11 09:50:00,39.23,39.49,39.23,39.46,5181680.0,36.6967,36.9399,36.6967,36.9118,5181680.0
2017-08-11 10:00:00,39.46,39.63,39.39,39.57,5073344.0,36.9118,37.0709,36.8464,37.0147,5073344.0
2017-08-11 10:10:00,39.57,39.65,39.49,39.49,4057184.0,37.0147,37.0896,36.9399,36.9399,4057184.0
2017-08-11 10:20:00,39.49,39.54,39.36,39.39,3039576.0,36.9399,36.9867,36.8183,36.8464,3039576.0
2017-08-11 10:30:00,39.39,39.48,39.26,39.42,2993952.0,36.8464,36.9305,36.7248,36.8744,2993952.0
2017-08-11 10:40:00,39.42,39.51,39.33,39.34,2408472.0,36.8744,36.9586,36.7902,36.7996,2408472.0
2017-08-11 10:50:00,39.34,39.39,39.3,39.37,1604988.0,36.7996,36.8464,36.7622,36.8277,1604988.0
2017-08-11 11:00:00,39.36,39.36,39.28,39.33,1576572.0,36.8183,36.8183,36.7435,36.7902,1576572.0
2017-08-11 11:10:00,39.33,39.44,39.31,39.36,1844056.0,36.7902,36.8931,36.7715,36.8183,1844056.0
2017-08-11 11:20:00,39.36,39.38,39.28,39.31,2099836.0,36.8183,36.837,36.7435,36.7715,2099836.0
2017-08-11 11:30:00,39.32,39.45,39.32,39.44,1346012.0,36.7809,36.9025,36.7809,36.8931,1346012.0
2017-08-11 11:40:00,39.44,39.47,39.36,39.41,1215580.0,36.8931,36.9212,36.8183,36.8651,1215580.0
2017-08-11 11:50:00,39.41,39.46,39.37,39.41,1102760.0,36.8651,36.9118,36.8277,36.8651,1102760.0
2017-08-11 12:00:00,39.41,39.45,39.35,39.45,1309152.0,36.8651,36.9025,36.8089,36.9025,1309152.0
2017-08-11 12:10:00,39.44,39.47,39.43,39.45,967116.0,36.8931,36.9212,36.8838,36.9025,967116.0
2017-08-11 12:20:00,39.45,39.47,39.41,39.43,954188.0,36.9025,36.9212,36.8651,36.8838,954188.0
2017-08-11 12:30:00,39.43,39.45,39.41,39.44,585388.0,36.8838,36.9025,36.8651,36.8931,585388.0
2017-08-11 12:40:00,39.44,39.51,39.44,39.49,1559996.0,36.8931,36.9586,36.8931,36.9399,1559996.0
2017-08-11 12:50:00,39.49,39.51,39.45,39.45,871476.0,36.9399,36.9586,36.9025,36.9025,871476.0
2017-08-11 13:00:00,39.46,39.5,39.44,39.5,860312.0,36.9118,36.9493,36.8931,36.9493,860312.0
2017-08-11 13:10:00,39.5,39.51,39.45,39.48,852364.0,36.9493,36.9586,36.9025,36.9305,852364.0
2017-08-11 13:20:00,39.48,39.48,39.4,39.4,1152372.0,36.9305,36.9305,36.8557,36.8557,1152372.0
2017-08-11 13:30:00,39.4,39.44,39.38,39.4,1063384.0,36.8557,36.8931,36.837,36.8557,1063384.0
2017-08-11 13:40:00,39.4,39.48,39.38,39.47,1428764.0,36.8557,36.9305,36.837,36.9212,1428764.0
2017-08-11 13:50:00,39.47,39.5,39.44,39.48,1066716.0,36.9212,36.9493,36.8931,36.9305,1066716.0
2017-08-11 14:00:00,39.48,39.5,39.45,39.49,912128.0,36.9305,36.9493,36.9025,36.9399,912128.0
2017-08-11 14:10:00,39.49,39.56,39.49,39.52,1561140.0,36.9399,37.0054,36.9399,36.968,1561140.0
2017-08-11 14:20:00,39.52,39.57,39.52,39.57,1405736.0,36.968,37.0147,36.968,37.0147,1405736.0
2017-08-11 14:30:00,39.57,39.58,39.4,39.42,2295652.0,37.0147,37.0241,36.8557,36.8744,2295652.0
2017-08-11 14:40:00,39.41,39.46,39.38,39.4,1766736.0,36.8651,36.9118,36.837,36.8557,1766736.0
2017-08-11 14:50:00,39.4,39.44,39.29,39.31,2034628.0,36.8557,36.8931,36.7528,36.7715,2034628.0
2017-08-11 15:00:00,39.31,39.4,39.3,39.31,1563888.0,36.7715,36.8557,36.7622,36.7715,1563888.0
2017-08-11 15:10:00,39.31,39.34,39.22,39.23,1986256.0,36.7715,36.7996,36.6873,36.6967,1986256.0
2017-08-11 15:20:00,39.23,39.34,39.22,39.31,2288996.0,36.6967,36.7996,36.6873,36.7715,2288996.0
2017-08-11 15:30:00,39.31,39.35,39.26,39.35,2076400.0,36.7715,36.8089,36.7248,36.8089,2076400.0
2017-08-11 15:40:00,39.35,39.4,39.31,39.39,2582972.0,36.8089,36.8557,36.7715,36.8464,2582972.0
2017-08-11 15:50:00,39.39,39.4,39.31,39.37,5300140.0,36.8464,36.8557,36.7715,36.8277,5300140.0
2017-08-14 09:30:00,39.83,39.91,39.69,39.76,9183636.0,37.2579,37.3328,37.127,37.1925,9183636.0
2017-08-14 09:40:00,39.76,39.85,39.69,39.77,4185324.0,37.1925,37.2767,37.127,37.2018,4185324.0
2017-08-14 09:50:00,39.77,39.83,39.73,39.82,2237720.0,37.2018,37.2579,37.1644,37.2486,2237720.0
2017-08-14 10:00:00,39.82,39.93,39.82,39.85,2990900.0,37.2486,37.3515,37.2486,37.2767,2990900.0
2017-08-14 10:10:00,39.85,39.89,39.8,39.83,2383564.0,37.2767,37.3141,37.2299,37.2579,2383564.0
2017-08-14 10:20:00,39.83,39.85,39.81,39.82,1226684.0,37.2579,37.2767,37.2392,37.2486,1226684.0
2017-08-14 10:30:00,39.82,39.88,39.81,39.86,1688968.0,37.2486,37.3047,37.2392,37.286,1688968.0
2017-08-14 10:40:00,39.86,39.9,39.85,39.88,1357088.0,37.286,37.3234,37.2767,37.3047,1357088.0
2017-08-14 10:50:00,39.88,39.9,39.83,39.88,1433304.0,37.3047,37.3234,37.2579,37.3047,1433304.0
2017-08-14 11:00:00,39.88,39.88,39.8,39.83,1478792.0,37.3047,37.3047,37.2299,37.2579,1478792.0
2017-08-14 11:10:00,39.83,39.85,39.8,39.81,1121048.0,37.2579,37.2767,37.2299,37.2392,1121048.0
2017-08-14 11:20:00,39.81,39.88,39.79,39.86,1456580.0,37.2392,37.3047,37.2205,37.286,1456580.0
2017-08-14 11:30:00,39.86,39.88,39.83,39.84,1004080.0,37.286,37.3047,37.2579,37.2673,1004080.0
2017-08-14 11:40:00,39.84,39.85,39.81,39.82,842680.0,37.2673,37.2767,37.2392,37.2486,842680.0
2017-08-14 11:50:00,39.82,39.85,39.8,39.83,1009056.0,37.2486,37.2767,37.2299,37.2579,1009056.0
2017-08-14 12:00:00,39.83,39.85,39.81,39.81,1032648.0,37.2579,37.2767,37.2392,37.2392,1032648.0
2017-08-14 12:10:00,39.81,39.82,39.77,39.79,890664.0,37.2392,37.2486,37.2018,37.2205,890664.0
2017-08-14 12:20:00,39.79,39.83,39.77,39.79,603864.0,37.2205,37.2579,37.2018,37.2205,603864.0
2017-08-14 12:30:00,39.79,39.8,39.76,39.78,763072.0,37.2205,37.2299,37.1925,37.2112,763072.0
2017-08-14 12:40:00,39.78,39.83,39.77,39.83,858176.0,37.2112,37.2579,37.2018,37.2579,858176.0
2017-08-14 12:50:00,39.84,39.84,39.81,39.84,690484.0,37.2673,37.2673,37.2392,37.2673,690484.0
2017-08-14 13:00:00,39.84,39.85,39.81,39.85,1115612.0,37.2673,37.2767,37.2392,37.2767,1115612.0
2017-08-14 13:10:00,39.85,39.94,39.84,39.94,3064220.0,37.2767,37.3608,37.2673,37.3608,3064220.0
2017-08-14 13:20:00,39.94,39.99,39.92,39.97,2382104.0,37.3608,37.4076,37.3421,37.3889,2382104.0
2017-08-14 13:30:00,39.97,40.0,39.96,39.99,1501152.0,37.3889,37.417,37.3796,37.4076,1501152.0
2017-08-14 13:40:00,39.99,40.01,39.94,39.94,2618824.0,37.4076,37.4263,37.3608,37.3608,2618824.0
2017-08-14 13:50:00,39.94,39.98,39.94,39.98,1036648.0,37.3608,37.3983,37.3608,37.3983,1036648.0
2017-08-14 14:00:00,39.98,40.02,39.97,40.02,1537184.0,37.3983,37.4357,37.3889,37.4357,1537184.0
2017-08-14 14:10:00,40.02,40.04,39.96,39.99,1640916.0,37.4357,37.4544,37.3796,37.4076,1640916.0
2017-08-14 14:20:00,39.99,40.01,39.97,39.98,863192.0,37.4076,37.4263,37.3889,37.3983,863192.0
2017-08-14 14:30:00,39.98,40.0,39.96,39.98,964484.0,37.3983,37.417,37.3796,37.3983,964484.0
2017-08-14 14:40:00,39.98,39.99,39.95,39.95,947296.0,37.3983,37.4076,37.3702,37.3702,947296.0
2017-08-14 14:50:00,39.95,39.95,39.87,39.9,1918076.0,37.3702,37.3702,37.2954,37.3234,1918076.0
2017-08-14 15:00:00,39.9,39.93,39.89,39.92,1251012.0,37.3234,37.3515,37.3141,37.3421,1251012.0
2017-08-14 15:10:00,39.93,39.96,39.9,39.95,1200308.0,37.3515,37.3796,37.3234,37.3702,1200308.0
2017-08-14 15:20:00,39.95,39.98,39.93,39.97,1128216.0,37.3702,37.3983,37.3515,37.3889,1128216.0
2017-08-14 15:30:00,39.97,39.99,39.96,39.97,1638432.0,37.3889,37.4076,37.3796,37.3889,1638432.0
2017-08-14 15:40:00,39.97,39.99,39.94,39.96,2395492.0,37.3889,37.4076,37.3608,37.3796,2395492.0
2017-08-14 15:50:00,39.96,40.05,39.95,39.95,6335092.0,37.3796,37.4637,37.3702,37.3702,6335092.0
2017-08-15 09:30:00,40.17,40.29,40.11,40.21,7598400.0,37.576,37.6882,37.5199,37.6134,7598400.0
2017-08-15 09:40:00,40.21,40.23,40.04,40.09,3824076.0,37.6134,37.6321,37.4544,37.5012,3824076.0
2017-08-15 09:50:00,40.1,40.21,40.09,40.19,3291164.0,37.5105,37.6134,37.5012,37.5947,3291164.0
2017-08-15 10:00:00,40.19,40.24,40.16,40.18,2978424.0,37.5947,37.6415,37.5666,37.5853,2978424.0
2017-08-15 10:10:00,40.18,40.19,40.11,40.14,3147436.0,37.5853,37.5947,37.5199,37.5479,3147436.0
2017-08-15 10:20:00,40.14,40.25,40.1,40.25,2815016.0,37.5479,37.6508,37.5105,37.6508,2815016.0
2017-08-15 10:30:00,40.25,40.26,40.17,40.25,2505200.0,37.6508,37.6602,37.576,37.6508,2505200.0
2017-08-15 10:40:00,40.25,40.34,40.24,40.27,3271844.0,37.6508,37.735,37.6415,37.6695,3271844.0
2017-08-15 10:50:00,40.27,40.33,40.26,40.3,2311004.0,37.6695,37.7257,37.6602,37.6976,2311004.0
2017-08-15 11:00:00,40.3,40.35,40.24,40.31,2058804.0,37.6976,37.7444,37.6415,37.7069,2058804.0
2017-08-15 11:10:00,40.31,40.34,40.29,40.33,1644064.0,37.7069,37.735,37.6882,37.7257,1644064.0
2017-08-15 11:20:00,40.33,40.37,40.33,40.37,2395872.0,37.7257,37.7631,37.7257,37.7631,2395872.0
2017-08-15 11:30:00,40.37,40.41,40.35,40.41,2324360.0,37.7631,37.8005,37.7444,37.8005,2324360.0
2017-08-15 11:40:00,40.41,40.41,40.35,40.37,1911144.0,37.8005,37.8005,37.7444,37.7631,1911144.0
2017-08-15 11:50:00,40.37,40.37,40.3,40.32,2254484.0,37.7631,37.7631,37.6976,37.7163,2254484.0
2017-08-15 12:00:00,40.32,40.41,40.31,40.4,1878328.0,37.7163,37.8005,37.7069,37.7911,1878328.0
2017-08-15 12:10:00,40.4,40.42,40.38,40.4,1790004.0,37.7911,37.8098,37.7724,37.7911,1790004.0
2017-08-15 12:20:00,40.4,40.41,40.37,40.38,1215172.0,37.7911,37.8005,37.7631,37.7724,1215172.0
2017-08-15 12:30:00,40.38,40.45,40.38,40.44,2080568.0,37.7724,37.8379,37.7724,37.8286,2080568.0
2017-08-15 12:40:00,40.44,40.49,40.43,40.49,2692560.0,37.8286,37.8753,37.8192,37.8753,2692560.0
2017-08-15 12:50:00,40.49,40.55,40.49,40.54,5109936.0,37.8753,37.9315,37.8753,37.9221,5109936.0
2017-08-15 13:00:00,40.54,40.55,40.43,40.48,2725300.0,37.9221,37.9315,37.8192,37.866,2725300.0
2017-08-15 13:10:00,40.48,40.55,40.48,40.5,2302780.0,37.866,37.9315,37.866,37.8847,2302780.0
2017-08-15 13:20:00,40.5,40.51,40.44,40.5,1709200.0,37.8847,37.894,37.8286,37.8847,1709200.0
2017-08-15 13:30:00,40.49,40.52,40.42,40.44,2403736.0,37.8753,37.9034,37.8098,37.8286,2403736.0
2017-08-15 13:40:00,40.44,40.47,40.4,40.44,2278012.0,37.8286,37.8566,37.7911,37.8286,2278012.0
2017-08-15 13:50:00,40.44,40.44,40.37,40.41,2550364.0,37.8286,37.8286,37.7631,37.8005,2550364.0
2017-08-15 14:00:00,40.41,40.47,40.4,40.46,1453420.0,37.8005,37.8566,37.7911,37.8473,1453420.0
2017-08-15 14:10:00,40.47,40.47,40.43,40.45,1543328.0,37.8566,37.8566,37.8192,37.8379,1543328.0
2017-08-15 14:20:00,40.45,40.46,40.41,40.46,1734512.0,37.8379,37.8473,37.8005,37.8473,1734512.0
2017-08-15 14:30:00,40.45,40.46,40.43,40.45,1031804.0,37.8379,37.8473,37.8192,37.8379,1031804.0
2017-08-15 14:40:00,40.45,40.45,40.39,40.41,1647756.0,37.8379,37.8379,37.7818,37.8005,1647756.0
2017-08-15 14:50:00,40.41,40.42,40.38,40.41,1040772.0,37.8005,37.8098,37.7724,37.8005,1040772.0
2017-08-15 15:00:00,40.41,40.47,40.4,40.46,2546664.0,37.8005,37.8566,37.7911,37.8473,2546664.0
2017-08-15 15:10:00,40.46,40.49,40.44,40.47,2167220.0,37.8473,37.8753,37.8286,37.8566,2167220.0
2017-08-15 15:20:00,40.46,40.48,40.43,40.45,2391016.0,37.8473,37.866,37.8192,37.8379,2391016.0
2017-08-15 15:30:00,40.44,40.46,40.42,40.46,1599172.0,37.8286,37.8473,37.8098,37.8473,1599172.0
2017-08-15 15:40:00,40.46,40.51,40.45,40.49,2312920.0,37.8473,37.894,37.8379,37.8753,2312920.0
2017-08-15 15:50:00,40.49,40.49,40.38,40.41,5373092.0,37.8753,37.8753,37.7724,37.8005,5373092.0
2017-08-16 09:30:00,40.49,40.54,40.31,40.34,6824660.0,37.8753,37.9221,37.7069,37.735,6824660.0
2017-08-16 09:40:00,40.33,40.38,40.27,40.29,3980600.0,37.7257,37.7724,37.6695,37.6882,3980600.0
2017-08-16 09:50:00,40.3,40.38,40.23,40.36,3180260.0,37.6976,37.7724,37.6321,37.7537,3180260.0
2017-08-16 10:00:00,40.36,40.37,40.28,40.32,1749516.0,37.7537,37.7631,37.6789,37.7163,1749516.0
2017-08-16 10:10:00,40.32,40.38,40.28,40.36,1583732.0,37.7163,37.7724,37.6789,37.7537,1583732.0
2017-08-16 10:20:00,40.36,40.43,40.34,40.43,1523644.0,37.7537,37.8192,37.735,37.8192,1523644.0
2017-08-16 10:30:00,40.43,40.47,40.4,40.47,1784624.0,37.8192,37.8566,37.7911,37.8566,1784624.0
2017-08-16 10:40:00,40.47,40.59,40.44,40.58,3651532.0,37.8566,37.9689,37.8286,37.9595,3651532.0
2017-08-16 10:50:00,40.58,40.6,40.53,40.56,2775988.0,37.9595,37.9782,37.9127,37.9408,2775988.0
2017-08-16 11:00:00,40.56,40.58,40.51,40.52,1985700.0,37.9408,37.9595,37.894,37.9034,1985700.0
2017-08-16 11:10:00,40.52,40.55,40.48,40.52,1959032.0,37.9034,37.9315,37.866,37.9034,1959032.0
2017-08-16 11:20:00,40.52,40.54,40.44,40.46,1782700.0,37.9034,37.9221,37.8286,37.8473,1782700.0
2017-08-16 11:30:00,40.46,40.5,40.45,40.49,1443256.0,37.8473,37.8847,37.8379,37.8753,1443256.0
2017-08-16 11:40:00,40.49,40.54,40.48,40.52,2332300.0,37.8753,37.9221,37.866,37.9034,2332300.0
2017-08-16 11:50:00,40.52,40.52,40.49,40.5,953864.0,37.9034,37.9034,37.8753,37.8847,953864.0
2017-08-16 12:00:00,40.51,40.58,40.5,40.56,2097396.0,37.894,37.9595,37.8847,37.9408,2097396.0
2017-08-16 12:10:00,40.56,40.61,40.56,40.6,2406756.0,37.9408,37.9876,37.9408,37.9782,2406756.0
2017-08-16 12:20:00,40.6,40.63,40.59,40.6,2138672.0,37.9782,38.0063,37.9689,37.9782,2138672.0
2017-08-16 12:30:00,40.6,40.62,40.53,40.55,1575500.0,37.9782,37.9969,37.9127,37.9315,1575500.0
2017-08-16 12:40:00,40.55,40.57,40.51,40.52,1392244.0,37.9315,37.9502,37.894,37.9034,1392244.0
2017-08-16 12:50:00,40.52,40.52,40.41,40.43,2048752.0,37.9034,37.9034,37.8005,37.8192,2048752.0
2017-08-16 13:00:00,40.43,40.45,40.4,40.41,1853896.0,37.8192,37.8379,37.7911,37.8005,1853896.0
2017-08-16 13:10:00,40.41,40.42,40.25,40.34,3451204.0,37.8005,37.8098,37.6508,37.735,3451204.0
2017-08-16 13:20:00,40.33,40.34,40.24,40.28,2399904.0,37.7257,37.735,37.6415,37.6789,2399904.0
2017-08-16 13:30:00,40.28,40.28,40.21,40.26,2713716.0,37.6789,37.6789,37.6134,37.6602,2713716.0
2017-08-16 13:40:00,40.26,40.26,40.19,40.23,1959224.0,37.6602,37.6602,37.5947,37.6321,1959224.0
2017-08-16 13:50:00,40.23,40.24,40.17,40.22,1931472.0,37.6321,37.6415,37.576,37.6228,1931472.0
2017-08-16 14:00:00,40.22,40.34,40.14,40.3,3452816.0,37.6228,37.735,37.5479,37.6976,3452816.0
2017-08-16 14:10:00,40.3,40.34,40.17,40.17,2015064.0,37.6976,37.735,37.576,37.576,2015064.0
2017-08-16 14:20:00,40.17,40.19,40.09,40.15,2735092.0,37.576,37.5947,37.5012,37.5573,2735092.0
2017-08-16 14:30:00,40.15,40.16,40.04,40.12,2581664.0,37.5573,37.5666,37.4544,37.5292,2581664.0
2017-08-16 14:40:00,40.12,40.2,40.1,40.2,1557524.0,37.5292,37.6041,37.5105,37.6041,1557524.0
2017-08-16 14:50:00,40.2,40.22,40.18,40.19,1564152.0,37.6041,37.6228,37.5853,37.5947,1564152.0
2017-08-16 15:00:00,40.19,40.27,40.19,40.21,1486764.0,37.5947,37.6695,37.5947,37.6134,1486764.0
2017-08-16 15:10:00,40.21,40.23,40.16,40.18,1351488.0,37.6134,37.6321,37.5666,37.5853,1351488.0
2017-08-16 15:20:00,40.18,40.23,40.18,40.21,1506912.0,37.5853,37.6321,37.5853,37.6134,1506912.0
2017-08-16 15:30:00,40.2,40.23,40.19,40.22,1446420.0,37.6041,37.6321,37.5947,37.6228,1446420.0
2017-08-16 15:40:00,40.22,40.26,40.15,40.17,2583896.0,37.6228,37.6602,37.5573,37.576,2583896.0
2017-08-16 15:50:00,40.17,40.24,40.16,40.23,5107276.0,37.576,37.6415,37.5666,37.6321,5107276.0
2017-08-17 09:30:00,40.13,40.18,39.91,40.02,6798204.0,37.5386,37.5853,37.3328,37.4357,6798204.0
2017-08-17 09:40:00,40.01,40.14,40.01,40.09,2497776.0,37.4263,37.5479,37.4263,37.5012,2497776.0
2017-08-17 09:50:00,40.09,40.1,39.95,39.96,2612704.0,37.5012,37.5105,37.3702,37.3796,2612704.0
2017-08-17 10:00:00,39.96,39.97,39.85,39.87,3912008.0,37.3796,37.3889,37.2767,37.2954,3912008.0
2017-08-17 10:10:00,39.87,39.88,39.6,39.74,5752828.0,37.2954,37.3047,37.0428,37.1738,5752828.0
2017-08-17 10:20:00,39.74,39.8,39.68,39.74,3224776.0,37.1738,37.2299,37.1176,37.1738,3224776.0
2017-08-17 10:30:00,39.75,39.87,39.72,39.81,3466572.0,37.1831,37.2954,37.155,37.2392,3466572.0
2017-08-17 10:40:00,39.81,39.83,39.73,39.82,1894152.0,37.2392,37.2579,37.1644,37.2486,1894152.0
2017-08-17 10:50:00,39.82,39.84,39.73,39.77,2039236.0,37.2486,37.2673,37.1644,37.2018,2039236.0
2017-08-17 11:00:00,39.77,39.9,39.77,39.9,2128776.0,37.2018,37.3234,37.2018,37.3234,2128776.0
2017-08-17 11:10:00,39.9,39.91,39.85,39.88,2007780.0,37.3234,37.3328,37.2767,37.3047,2007780.0
2017-08-17 11:20:00,39.88,39.93,39.84,39.84,2089152.0,37.3047,37.3515,37.2673,37.2673,2089152.0
2017-08-17 11:30:00,39.84,39.88,39.81,39.83,1295512.0,37.2673,37.3047,37.2392,37.2579,1295512.0
2017-08-17 11:40:00,39.84,39.85,39.74,39.76,1770604.0,37.2673,37.2767,37.1738,37.1925,1770604.0
2017-08-17 11:50:00,39.76,39.83,39.76,39.82,1155872.0,37.1925,37.2579,37.1925,37.2486,1155872.0
2017-08-17 12:00:00,39.82,39.88,39.8,39.8,1225512.0,37.2486,37.3047,37.2299,37.2299,1225512.0
2017-08-17 12:10:00,39.8,39.81,39.67,39.69,2336448.0,37.2299,37.2392,37.1083,37.127,2336448.0
2017-08-17 12:20:00,39.69,39.78,39.66,39.77,1991596.0,37.127,37.2112,37.0989,37.2018,1991596.0
2017-08-17 12:30:00,39.77,39.8,39.72,39.79,1334648.0,37.2018,37.2299,37.155,37.2205,1334648.0
2017-08-17 12:40:00,39.78,39.78,39.71,39.74,1087988.0,37.2112,37.2112,37.1457,37.1738,1087988.0
2017-08-17 12:50:00,39.74,39.74,39.63,39.68,2025992.0,37.1738,37.1738,37.0709,37.1176,2025992.0
2017-08-17 13:00:00,39.67,39.73,39.63,39.7,1728216.0,37.1083,37.1644,37.0709,37.1363,1728216.0
2017-08-17 13:10:00,39.7,39.74,39.61,39.72,1997760.0,37.1363,37.1738,37.0522,37.155,1997760.0
2017-08-17 13:20:00,39.73,39.73,39.67,39.72,1165088.0,37.1644,37.1644,37.1083,37.155,1165088.0
2017-08-17 13:30:00,39.72,39.79,39.68,39.77,1561864.0,37.155,37.2205,37.1176,37.2018,1561864.0
2017-08-17 13:40:00,39.77,39.8,39.7,39.72,1160312.0,37.2018,37.2299,37.1363,37.155,1160312.0
2017-08-17 13:50:00,39.72,39.78,39.69,39.77,1361856.0,37.155,37.2112,37.127,37.2018,1361856.0
2017-08-17 14:00:00,39.77,39.78,39.72,39.78,1076292.0,37.2018,37.2112,37.155,37.2112,1076292.0
2017-08-17 14:10:00,39.78,39.8,39.64,39.67,1632236.0,37.2112,37.2299,37.0802,37.1083,1632236.0
2017-08-17 14:20:00,39.67,39.72,39.62,39.71,1835692.0,37.1083,37.155,37.0615,37.1457,1835692.0
2017-08-17 14:30:00,39.71,39.75,39.67,39.72,1188456.0,37.1457,37.1831,37.1083,37.155,1188456.0
2017-08-17 14:40:00,39.72,39.74,39.65,39.7,1649824.0,37.155,37.1738,37.0896,37.1363,1649824.0
2017-08-17 14:50:00,39.71,39.72,39.64,39.69,1296836.0,37.1457,37.155,37.0802,37.127,1296836.0
2017-08-17 15:00:00,39.69,39.7,39.55,39.59,2616292.0,37.127,37.1363,36.996,37.0334,2616292.0
2017-08-17 15:10:00,39.59,39.6,39.48,39.52,3527124.0,37.0334,37.0428,36.9305,36.968,3527124.0
2017-08-17 15:20:00,39.51,39.57,39.49,39.53,2332132.0,36.9586,37.0147,36.9399,36.9773,2332132.0
2017-08-17 15:30:00,39.53,39.64,39.49,39.54,2794648.0,36.9773,37.0802,36.9399,36.9867,2794648.0
2017-08-17 15:40:00,39.54,39.59,39.49,39.5,3301744.0,36.9867,37.0334,36.9399,36.9493,3301744.0
2017-08-17 15:50:00,39.5,39.54,39.46,39.47,6322548.0,36.9493,36.9867,36.9118,36.9212,6322548.0
2017-08-18 09:30:00,39.49,39.67,39.45,39.52,11766316.0,36.9399,37.1083,36.9025,36.968,11766316.0
2017-08-18 09:40:00,39.52,39.57,39.46,39.54,3889048.0,36.968,37.0147,36.9118,36.9867,3889048.0
2017-08-18 09:50:00,39.54,39.55,39.18,39.23,4632728.0,36.9867,36.996,36.6499,36.6967,4632728.0
2017-08-18 10:00:00,39.23,39.48,39.2,39.44,4623424.0,36.6967,36.9305,36.6686,36.8931,4623424.0
2017-08-18 10:10:00,39.44,39.55,39.4,39.49,2954596.0,36.8931,36.996,36.8557,36.9399,2954596.0
2017-08-18 10:20:00,39.49,39.58,39.48,39.49,2480336.0,36.9399,37.0241,36.9305,36.9399,2480336.0
2017-08-18 10:30:00,39.49,39.53,39.38,39.53,2534484.0,36.9399,36.9773,36.837,36.9773,2534484.0
2017-08-18 10:40:00,39.53,39.6,39.45,39.48,2251028.0,36.9773,37.0428,36.9025,36.9305,2251028.0
2017-08-18 10:50:00,39.47,39.56,39.45,39.54,1655896.0,36.9212,37.0054,36.9025,36.9867,1655896.0
2017-08-18 11:00:00,39.54,39.57,39.41,39.46,2614456.0,36.9867,37.0147,36.8651,36.9118,2614456.0
2017-08-18 11:10:00,39.46,39.61,39.42,39.6,2474252.0,36.9118,37.0522,36.8744,37.0428,2474252.0
2017-08-18 11:20:00,39.59,39.7,39.56,39.68,2392732.0,37.0334,37.1363,37.0054,37.1176,2392732.0
2017-08-18 11:30:00,39.68,39.73,39.64,39.71,2643432.0,37.1176,37.1644,37.0802,37.1457,2643432.0
2017-08-18 11:40:00,39.7,39.76,39.68,39.75,2497180.0,37.1363,37.1925,37.1176,37.1831,2497180.0
2017-08-18 11:50:00,39.75,39.88,39.75,39.8,3327072.0,37.1831,37.3047,37.1831,37.2299,3327072.0
2017-08-18 12:00:00,39.8,39.81,39.72,39.77,1776496.0,37.2299,37.2392,37.155,37.2018,1776496.0
2017-08-18 12:10:00,39.77,39.8,39.71,39.72,1357980.0,37.2018,37.2299,37.1457,37.155,1357980.0
2017-08-18 12:20:00,39.72,39.77,39.69,39.77,1330708.0,37.155,37.2018,37.127,37.2018,1330708.0
2017-08-18 12:30:00,39.77,39.79,39.73,39.78,1333148.0,37.2018,37.2205,37.1644,37.2112,1333148.0
2017-08-18 12:40:00,39.78,39.85,39.76,39.83,2120768.0,37.2112,37.2767,37.1925,37.2579,2120768.0
2017-08-18 12:50:00,39.83,39.85,39.79,39.79,1475952.0,37.2579,37.2767,37.2205,37.2205,1475952.0
2017-08-18 13:00:00,39.79,39.82,39.75,39.75,1339344.0,37.2205,37.2486,37.1831,37.1831,1339344.0
2017-08-18 13:10:00,39.75,39.79,39.71,39.73,1301504.0,37.1831,37.2205,37.1457,37.1644,1301504.0
2017-08-18 13:20:00,39.73,39.79,39.72,39.77,1095968.0,37.1644,37.2205,37.155,37.2018,1095968.0
2017-08-18 13:30:00,39.76,39.81,39.69,39.69,1423656.0,37.1925,37.2392,37.127,37.127,1423656.0
2017-08-18 13:40:00,39.69,39.7,39.62,39.66,1732592.0,37.127,37.1363,37.0615,37.0989,1732592.0
2017-08-18 13:50:00,39.66,39.67,39.55,39.55,1249912.0,37.0989,37.1083,36.996,36.996,1249912.0
2017-08-18 14:00:00,39.55,39.63,39.54,39.58,1430320.0,36.996,37.0709,36.9867,37.0241,1430320.0
2017-08-18 14:10:00,39.58,39.63,39.57,39.58,817436.0,37.0241,37.0709,37.0147,37.0241,817436.0
2017-08-18 14:20:00,39.58,39.66,39.55,39.61,967304.0,37.0241,37.0989,36.996,37.0522,967304.0
2017-08-18 14:30:00,39.62,39.64,39.59,39.6,848520.0,37.0615,37.0802,37.0334,37.0428,848520.0
2017-08-18 14:40:00,39.6,39.6,39.56,39.59,813756.0,37.0428,37.0428,37.0054,37.0334,813756.0
2017-08-18 14:50:00,39.59,39.59,39.5,39.52,1097996.0,37.0334,37.0334,36.9493,36.968,1097996.0
2017-08-18 15:00:00,39.52,39.58,39.51,39.56,1327200.0,36.968,37.0241,36.9586,37.0054,1327200.0
2017-08-18 15:10:00,39.56,39.56,39.48,39.49,1578120.0,37.0054,37.0054,36.9305,36.9399,1578120.0
2017-08-18 15:20:00,39.49,39.52,39.45,39.49,1755976.0,36.9399,36.968,36.9025,36.9399,1755976.0
2017-08-18 15:30:00,39.48,39.51,39.45,39.49,2150240.0,36.9305,36.9586,36.9025,36.9399,2150240.0
2017-08-18 15:40:00,39.49,39.55,39.48,39.51,2339200.0,36.9399,36.996,36.9305,36.9586,2339200.0
2017-08-18 15:50:00,39.51,39.51,39.35,39.38,6778680.0,36.9586,36.9586,36.8089,36.837,6778680.0
2017-08-21 09:30:00,39.38,39.47,39.23,39.43,5910184.0,36.837,36.9212,36.6967,36.8838,5910184.0
2017-08-21 09:40:00,39.42,39.46,39.34,39.37,3019976.0,36.8744,36.9118,36.7996,36.8277,3019976.0
2017-08-21 09:50:00,39.37,39.38,39.22,39.23,3360180.0,36.8277,36.837,36.6873,36.6967,3360180.0
2017-08-21 10:00:00,39.22,39.27,39.13,39.17,3529948.0,36.6873,36.7341,36.6031,36.6406,3529948.0
2017-08-21 10:10:00,39.17,39.17,38.88,38.94,5910936.0,36.6406,36.6406,36.3693,36.4254,5910936.0
2017-08-21 10:20:00,38.94,38.95,38.78,38.92,6617428.0,36.4254,36.4348,36.2758,36.4067,6617428.0
2017-08-21 10:30:00,38.92,38.98,38.79,38.8,3422316.0,36.4067,36.4628,36.2851,36.2945,3422316.0
2017-08-21 10:40:00,38.8,38.94,38.8,38.85,2514868.0,36.2945,36.4254,36.2945,36.3412,2514868.0
2017-08-21 10:50:00,38.86,38.99,38.85,38.96,2712880.0,36.3506,36.4722,36.3412,36.4441,2712880.0
2017-08-21 11:00:00,38.96,38.99,38.86,38.94,2201240.0,36.4441,36.4722,36.3506,36.4254,2201240.0
2017-08-21 11:10:00,38.94,39.1,38.94,39.09,2696292.0,36.4254,36.5751,36.4254,36.5657,2696292.0
2017-08-21 11:20:00,39.1,39.15,39.08,39.1,2188992.0,36.5751,36.6219,36.5564,36.5751,2188992.0
2017-08-21 11:30:00,39.1,39.21,39.1,39.2,2263096.0,36.5751,36.678,36.5751,36.6686,2263096.0
2017-08-21 11:40:00,39.2,39.32,39.19,39.26,2523504.0,36.6686,36.7809,36.6593,36.7248,2523504.0
2017-08-21 11:50:00,39.26,39.29,39.22,39.23,1344456.0,36.7248,36.7528,36.6873,36.6967,1344456.0
2017-08-21 12:00:00,39.23,39.25,39.2,39.21,1250480.0,36.6967,36.7154,36.6686,36.678,1250480.0
2017-08-21 12:10:00,39.21,39.25,39.21,39.22,869436.0,36.678,36.7154,36.678,36.6873,869436.0
2017-08-21 12:20:00,39.22,39.36,39.22,39.32,1832316.0,36.6873,36.8183,36.6873,36.7809,1832316.0
2017-08-21 12:30:00,39.32,39.35,39.28,39.29,1388792.0,36.7809,36.8089,36.7435,36.7528,1388792.0
2017-08-21 12:40:00,39.29,39.31,39.24,39.3,1497600.0,36.7528,36.7715,36.706,36.7622,1497600.0
2017-08-21 12:50:00,39.3,39.33,39.29,39.3,974264.0,36.7622,36.7902,36.7528,36.7622,974264.0
2017-08-21 13:00:00,39.3,39.32,39.23,39.29,943208.0,36.7622,36.7809,36.6967,36.7528,943208.0
2017-08-21 13:10:00,39.29,39.29,39.22,39.26,1274596.0,36.7528,36.7528,36.6873,36.7248,1274596.0
2017-08-21 13:20:00,39.26,39.3,39.2,39.22,1095892.0,36.7248,36.7622,36.6686,36.6873,1095892.0
2017-08-21 13:30:00,39.22,39.27,39.17,39.2,1185356.0,36.6873,36.7341,36.6406,36.6686,1185356.0
2017-08-21 13:40:00,39.2,39.24,39.18,39.23,1142768.0,36.6686,36.706,36.6499,36.6967,1142768.0
2017-08-21 13:50:00,39.24,39.24,39.13,39.14,1202064.0,36.706,36.706,36.6031,36.6125,1202064.0
2017-08-21 14:00:00,39.15,39.18,39.14,39.16,903368.0,36.6219,36.6499,36.6125,36.6312,903368.0
2017-08-21 14:10:00,39.16,39.19,39.13,39.15,792812.0,36.6312,36.6593,36.6031,36.6219,792812.0
2017-08-21 14:20:00,39.15,39.2,39.12,39.18,914324.0,36.6219,36.6686,36.5938,36.6499,914324.0
2017-08-21 14:30:00,39.18,39.2,39.15,39.15,797992.0,36.6499,36.6686,36.6219,36.6219,797992.0
2017-08-21 14:40:00,39.15,39.2,39.13,39.16,690496.0,36.6219,36.6686,36.6031,36.6312,690496.0
2017-08-21 14:50:00,39.16,39.21,39.16,39.19,1222496.0,36.6312,36.678,36.6312,36.6593,1222496.0
2017-08-21 15:00:00,39.18,39.19,39.13,39.14,1241736.0,36.6499,36.6593,36.6031,36.6125,1241736.0
2017-08-21 15:10:00,39.14,39.15,39.03,39.1,2092888.0,36.6125,36.6219,36.5096,36.5751,2092888.0
2017-08-21 15:20:00,39.1,39.19,39.1,39.19,1642056.0,36.5751,36.6593,36.5751,36.6593,1642056.0
2017-08-21 15:30:00,39.19,39.24,39.19,39.23,1805000.0,36.6593,36.706,36.6593,36.6967,1805000.0
2017-08-21 15:40:00,39.23,39.29,39.2,39.27,2426540.0,36.6967,36.7528,36.6686,36.7341,2426540.0
2017-08-21 15:50:00,39.28,39.35,39.28,39.29,5465260.0,36.7435,36.8089,36.7435,36.7528,5465260.0
2017-08-22 09:30:00,39.56,39.81,39.51,39.77,6248132.0,37.0054,37.2392,36.9586,37.2018,6248132.0
2017-08-22 09:40:00,39.76,39.8,39.68,39.75,3877312.0,37.1925,37.2299,37.1176,37.1831,3877312.0
2017-08-22 09:50:00,39.75,39.79,39.69,39.73,2668600.0,37.1831,37.2205,37.127,37.1644,2668600.0
2017-08-22 10:00:00,39.73,39.85,39.72,39.78,2614584.0,37.1644,37.2767,37.155,37.2112,2614584.0
2017-08-22 10:10:00,39.78,39.91,39.78,39.87,2808880.0,37.2112,37.3328,37.2112,37.2954,2808880.0
2017-08-22 10:20:00,39.87,39.91,39.81,39.84,2409896.0,37.2954,37.3328,37.2392,37.2673,2409896.0
2017-08-22 10:30:00,39.84,39.86,39.81,39.83,1229888.0,37.2673,37.286,37.2392,37.2579,1229888.0
2017-08-22 10:40:00,39.84,39.85,39.78,39.82,1743948.0,37.2673,37.2767,37.2112,37.2486,1743948.0
2017-08-22 10:50:00,39.82,39.9,39.82,39.87,1390180.0,37.2486,37.3234,37.2486,37.2954,1390180.0
2017-08-22 11:00:00,39.87,39.92,39.87,39.89,1626144.0,37.2954,37.3421,37.2954,37.3141,1626144.0
2017-08-22 11:10:00,39.89,39.92,39.85,39.9,1555504.0,37.3141,37.3421,37.2767,37.3234,1555504.0
2017-08-22 11:20:00,39.89,39.92,39.87,39.9,1431896.0,37.3141,37.3421,37.2954,37.3234,1431896.0
2017-08-22 11:30:00,39.9,39.97,39.88,39.96,2234560.0,37.3234,37.3889,37.3047,37.3796,2234560.0
2017-08-22 11:40:00,39.96,39.97,39.93,39.96,1229444.0,37.3796,37.3889,37.3515,37.3796,1229444.0
2017-08-22 11:50:00,39.96,39.96,39.93,39.95,976276.0,37.3796,37.3796,37.3515,37.3702,976276.0
2017-08-22 12:00:00,39.95,40.0,39.95,39.99,1753064.0,37.3702,37.417,37.3702,37.4076,1753064.0
2017-08-22 12:10:00,39.99,40.0,39.97,39.99,1223892.0,37.4076,37.417,37.3889,37.4076,1223892.0
2017-08-22 12:20:00,39.99,39.99,39.92,39.94,1775464.0,37.4076,37.4076,37.3421,37.3608,1775464.0
2017-08-22 12:30:00,39.94,39.96,39.88,39.88,1252208.0,37.3608,37.3796,37.3047,37.3047,1252208.0
2017-08-22 12:40:00,39.88,39.92,39.88,39.9,1022096.0,37.3047,37.3421,37.3047,37.3234,1022096.0
2017-08-22 12:50:00,39.9,39.93,39.89,39.93,1298536.0,37.3234,37.3515,37.3141,37.3515,1298536.0
2017-08-22 13:00:00,39.93,39.98,39.93,39.96,1583028.0,37.3515,37.3983,37.3515,37.3796,1583028.0
2017-08-22 13:10:00,39.95,39.97,39.93,39.94,796656.0,37.3702,37.3889,37.3515,37.3608,796656.0
2017-08-22 13:20:00,39.94,39.97,39.93,39.95,659664.0,37.3608,37.3889,37.3515,37.3702,659664.0
2017-08-22 13:30:00,39.95,39.97,39.93,39.95,704020.0,37.3702,37.3889,37.3515,37.3702,704020.0
2017-08-22 13:40:00,39.94,39.96,39.9,39.92,778936.0,37.3608,37.3796,37.3234,37.3421,778936.0
2017-08-22 13:50:00,39.92,39.92,39.87,39.9,936296.0,37.3421,37.3421,37.2954,37.3234,936296.0
2017-08-22 14:00:00,39.89,39.92,39.88,39.92,986912.0,37.3141,37.3421,37.3047,37.3421,986912.0
2017-08-22 14:10:00,39.92,39.97,39.91,39.97,1149700.0,37.3421,37.3889,37.3328,37.3889,1149700.0
2017-08-22 14:20:00,39.97,39.98,39.95,39.96,1064288.0,37.3889,37.3983,37.3702,37.3796,1064288.0
2017-08-22 14:30:00,39.97,40.0,39.96,39.99,1508532.0,37.3889,37.417,37.3796,37.4076,1508532.0
2017-08-22 14:40:00,39.99,39.99,39.94,39.95,1162156.0,37.4076,37.4076,37.3608,37.3702,1162156.0
2017-08-22 14:50:00,39.95,39.97,39.94,39.96,763124.0,37.3702,37.3889,37.3608,37.3796,763124.0
2017-08-22 15:00:00,39.95,39.96,39.93,39.94,932892.0,37.3702,37.3796,37.3515,37.3608,932892.0
2017-08-22 15:10:00,39.94,39.96,39.93,39.95,1097908.0,37.3608,37.3796,37.3515,37.3702,1097908.0
2017-08-22 15:20:00,39.95,39.97,39.92,39.93,1314496.0,37.3702,37.3889,37.3421,37.3515,1314496.0
2017-08-22 15:30:00,39.93,39.96,39.93,39.95,1197520.0,37.3515,37.3796,37.3515,37.3702,1197520.0
2017-08-22 15:40:00,39.94,39.98,39.93,39.96,2862892.0,37.3608,37.3983,37.3515,37.3796,2862892.0
2017-08-22 15:50:00,39.96,39.99,39.94,39.95,4512292.0,37.3796,37.4076,37.3608,37.3702,4512292.0
2017-08-23 09:30:00,39.77,39.9,39.72,39.88,5032660.0,37.2018,37.3234,37.155,37.3047,5032660.0
2017-08-23 09:40:00,39.87,39.94,39.83,39.93,2642700.0,37.2954,37.3608,37.2579,37.3515,2642700.0
2017-08-23 09:50:00,39.93,40.06,39.88,40.04,4066020.0,37.3515,37.4731,37.3047,37.4544,4066020.0
2017-08-23 10:00:00,40.04,40.04,39.89,39.91,2612472.0,37.4544,37.4544,37.3141,37.3328,2612472.0
2017-08-23 10:10:00,39.91,40.0,39.88,39.97,2280432.0,37.3328,37.417,37.3047,37.3889,2280432.0
2017-08-23 10:20:00,39.98,39.99,39.94,39.97,993160.0,37.3983,37.4076,37.3608,37.3889,993160.0
2017-08-23 10:30:00,39.97,39.99,39.91,39.94,1431372.0,37.3889,37.4076,37.3328,37.3608,1431372.0
2017-08-23 10:40:00,39.94,40.02,39.93,40.01,1551504.0,37.3608,37.4357,37.3515,37.4263,1551504.0
2017-08-23 10:50:00,40.02,40.02,39.95,39.95,1529064.0,37.4357,37.4357,37.3702,37.3702,1529064.0
2017-08-23 11:00:00,39.95,39.98,39.92,39.96,1161184.0,37.3702,37.3983,37.3421,37.3796,1161184.0
2017-08-23 11:10:00,39.96,39.99,39.91,39.98,1598504.0,37.3796,37.4076,37.3328,37.3983,1598504.0
2017-08-23 11:20:00,39.98,40.05,39.97,40.05,1851532.0,37.3983,37.4637,37.3889,37.4637,1851532.0
2017-08-23 11:30:00,40.05,40.05,40.0,40.03,1018644.0,37.4637,37.4637,37.417,37.445,1018644.0
2017-08-23 11:40:00,40.03,40.06,39.99,40.05,1348520.0,37.445,37.4731,37.4076,37.4637,1348520.0
2017-08-23 11:50:00,40.05,40.1,40.05,40.08,1951744.0,37.4637,37.5105,37.4637,37.4918,1951744.0
2017-08-23 12:00:00,40.08,40.12,40.05,40.08,994688.0,37.4918,37.5292,37.4637,37.4918,994688.0
2017-08-23 12:10:00,40.08,40.1,40.06,40.09,756208.0,37.4918,37.5105,37.4731,37.5012,756208.0
2017-08-23 12:20:00,40.09,40.1,40.01,40.01,1113976.0,37.5012,37.5105,37.4263,37.4263,1113976.0
2017-08-23 12:30:00,40.01,40.05,40.01,40.02,717960.0,37.4263,37.4637,37.4263,37.4357,717960.0
2017-08-23 12:40:00,40.02,40.02,39.96,39.97,1184996.0,37.4357,37.4357,37.3796,37.3889,1184996.0
2017-08-23 12:50:00,39.97,39.98,39.95,39.97,667144.0,37.3889,37.3983,37.3702,37.3889,667144.0
2017-08-23 13:00:00,39.97,39.98,39.92,39.94,974748.0,37.3889,37.3983,37.3421,37.3608,974748.0
2017-08-23 13:10:00,39.94,39.94,39.86,39.88,1469800.0,37.3608,37.3608,37.286,37.3047,1469800.0
2017-08-23 13:20:00,39.88,39.9,39.85,39.88,1057244.0,37.3047,37.3234,37.2767,37.3047,1057244.0
2017-08-23 13:30:00,39.88,39.89,39.85,39.87,1154728.0,37.3047,37.3141,37.2767,37.2954,1154728.0
2017-08-23 13:40:00,39.87,39.92,39.86,39.9,1004524.0,37.2954,37.3421,37.286,37.3234,1004524.0
2017-08-23 13:50:00,39.9,39.91,39.86,39.91,796428.0,37.3234,37.3328,37.286,37.3328,796428.0
2017-08-23 14:00:00,39.91,39.95,39.9,39.95,972684.0,37.3328,37.3702,37.3234,37.3702,972684.0
2017-08-23 14:10:00,39.95,40.02,39.94,40.0,1467796.0,37.3702,37.4357,37.3608,37.417,1467796.0
2017-08-23 14:20:00,40.0,40.02,39.97,39.99,1245604.0,37.417,37.4357,37.3889,37.4076,1245604.0
2017-08-23 14:30:00,39.98,40.02,39.96,39.99,988064.0,37.3983,37.4357,37.3796,37.4076,988064.0
2017-08-23 14:40:00,39.99,40.04,39.99,40.02,1161468.0,37.4076,37.4544,37.4076,37.4357,1161468.0
2017-08-23 14:50:00,40.02,40.05,40.01,40.03,1080740.0,37.4357,37.4637,37.4263,37.445,1080740.0
2017-08-23 15:00:00,40.04,40.04,39.99,40.0,677124.0,37.4544,37.4544,37.4076,37.417,677124.0
2017-08-23 15:10:00,39.99,40.02,39.98,40.02,839196.0,37.4076,37.4357,37.3983,37.4357,839196.0
2017-08-23 15:20:00,40.02,40.04,40.01,40.01,866836.0,37.4357,37.4544,37.4263,37.4263,866836.0
2017-08-23 15:30:00,40.02,40.08,40.02,40.07,1672272.0,37.4357,37.4918,37.4357,37.4824,1672272.0
2017-08-23 15:40:00,40.07,40.08,40.01,40.05,1645320.0,37.4824,37.4918,37.4263,37.4637,1645320.0
2017-08-23 15:50:00,40.05,40.05,39.98,40.0,4020028.0,37.4637,37.4637,37.3983,37.417,4020028.0
2017-08-24 09:30:00,40.11,40.19,39.99,40.0,4891360.0,37.5199,37.5947,37.4076,37.417,4891360.0
2017-08-24 09:40:00,40.0,40.03,39.89,39.91,3056272.0,37.417,37.445,37.3141,37.3328,3056272.0
2017-08-24 09:50:00,39.9,39.91,39.79,39.85,3088540.0,37.3234,37.3328,37.2205,37.2767,3088540.0
2017-08-24 10:00:00,39.85,39.95,39.83,39.87,2427916.0,37.2767,37.3702,37.2579,37.2954,2427916.0
2017-08-24 10:10:00,39.87,39.97,39.81,39.94,2211180.0,37.2954,37.3889,37.2392,37.3608,2211180.0
2017-08-24 10:20:00,39.94,39.99,39.91,39.93,2142804.0,37.3608,37.4076,37.3328,37.3515,2142804.0
2017-08-24 10:30:00,39.94,40.02,39.93,39.97,1935024.0,37.3608,37.4357,37.3515,37.3889,1935024.0
2017-08-24 10:40:00,39.97,40.03,39.94,39.95,1641796.0,37.3889,37.445,37.3608,37.3702,1641796.0
2017-08-24 10:50:00,39.95,39.99,39.92,39.94,1176636.0,37.3702,37.4076,37.3421,37.3608,1176636.0
2017-08-24 11:00:00,39.94,39.96,39.91,39.94,1023708.0,37.3608,37.3796,37.3328,37.3608,1023708.0
2017-08-24 11:10:00,39.94,39.95,39.72,39.75,3225996.0,37.3608,37.3702,37.155,37.1831,3225996.0
2017-08-24 11:20:00,39.75,39.81,39.68,39.73,3053952.0,37.1831,37.2392,37.1176,37.1644,3053952.0
2017-08-24 11:30:00,39.73,39.74,39.64,39.68,2610228.0,37.1644,37.1738,37.0802,37.1176,2610228.0
2017-08-24 11:40:00,39.68,39.81,39.66,39.78,2123220.0,37.1176,37.2392,37.0989,37.2112,2123220.0
2017-08-24 11:50:00,39.78,39.79,39.68,39.77,1551908.0,37.2112,37.2205,37.1176,37.2018,1551908.0
2017-08-24 12:00:00,39.76,39.8,39.71,39.72,1191048.0,37.1925,37.2299,37.1457,37.155,1191048.0
2017-08-24 12:10:00,39.72,39.79,39.72,39.76,1090080.0,37.155,37.2205,37.155,37.1925,1090080.0
2017-08-24 12:20:00,39.76,39.81,39.73,39.76,957720.0,37.1925,37.2392,37.1644,37.1925,957720.0
2017-08-24 12:30:00,39.76,39.81,39.71,39.76,1035624.0,37.1925,37.2392,37.1457,37.1925,1035624.0
2017-08-24 12:40:00,39.76,39.78,39.73,39.78,1031784.0,37.1925,37.2112,37.1644,37.2112,1031784.0
2017-08-24 12:50:00,39.78,39.84,39.78,39.79,1081612.0,37.2112,37.2673,37.2112,37.2205,1081612.0
2017-08-24 13:00:00,39.79,39.81,39.76,39.79,773660.0,37.2205,37.2392,37.1925,37.2205,773660.0
2017-08-24 13:10:00,39.79,39.9,39.77,39.88,1421088.0,37.2205,37.3234,37.2018,37.3047,1421088.0
2017-08-24 13:20:00,39.88,39.9,39.86,39.89,1009184.0,37.3047,37.3234,37.286,37.3141,1009184.0
2017-08-24 13:30:00,39.89,39.9,39.84,39.85,1238840.0,37.3141,37.3234,37.2673,37.2767,1238840.0
2017-08-24 13:40:00,39.85,39.87,39.82,39.85,806688.0,37.2767,37.2954,37.2486,37.2767,806688.0
2017-08-24 13:50:00,39.85,39.88,39.83,39.86,886416.0,37.2767,37.3047,37.2579,37.286,886416.0
2017-08-24 14:00:00,39.86,39.88,39.78,39.79,1163472.0,37.286,37.3047,37.2112,37.2205,1163472.0
2017-08-24 14:10:00,39.79,39.82,39.73,39.81,1309472.0,37.2205,37.2486,37.1644,37.2392,1309472.0
2017-08-24 14:20:00,39.81,39.83,39.79,39.81,765612.0,37.2392,37.2579,37.2205,37.2392,765612.0
2017-08-24 14:30:00,39.81,39.88,39.8,39.81,718488.0,37.2392,37.3047,37.2299,37.2392,718488.0
2017-08-24 14:40:00,39.81,39.85,39.8,39.81,691040.0,37.2392,37.2767,37.2299,37.2392,691040.0
2017-08-24 14:50:00,39.81,39.88,39.8,39.87,944280.0,37.2392,37.3047,37.2299,37.2954,944280.0
2017-08-24 15:00:00,39.87,39.89,39.8,39.82,1114352.0,37.2954,37.3141,37.2299,37.2486,1114352.0
2017-08-24 15:10:00,39.82,39.91,39.78,39.9,1234500.0,37.2486,37.3328,37.2112,37.3234,1234500.0
2017-08-24 15:20:00,39.9,39.91,39.84,39.87,1483044.0,37.3234,37.3328,37.2673,37.2954,1483044.0
2017-08-24 15:30:00,39.87,39.88,39.81,39.85,1172632.0,37.2954,37.3047,37.2392,37.2767,1172632.0
2017-08-24 15:40:00,39.85,39.88,39.79,39.79,1780948.0,37.2767,37.3047,37.2205,37.2205,1780948.0
2017-08-24 15:50:00,39.79,39.86,39.77,39.83,3314440.0,37.2205,37.286,37.2018,37.2579,3314440.0
2017-08-25 09:30:00,39.91,40.04,39.9,39.96,4683340.0,37.3328,37.4544,37.3234,37.3796,4683340.0
2017-08-25 09:40:00,39.97,40.07,39.97,40.04,3082968.0,37.3889,37.4824,37.3889,37.4544,3082968.0
2017-08-25 09:50:00,40.04,40.1,40.0,40.04,3602028.0,37.4544,37.5105,37.417,37.4544,3602028.0
2017-08-25 10:00:00,40.04,40.12,40.03,40.07,2623072.0,37.4544,37.5292,37.445,37.4824,2623072.0
2017-08-25 10:10:00,40.06,40.13,40.01,40.1,2490220.0,37.4731,37.5386,37.4263,37.5105,2490220.0
2017-08-25 10:20:00,40.1,40.12,40.05,40.1,1323980.0,37.5105,37.5292,37.4637,37.5105,1323980.0
2017-08-25 10:30:00,40.11,40.14,40.07,40.13,1546400.0,37.5199,37.5479,37.4824,37.5386,1546400.0
2017-08-25 10:40:00,40.13,40.14,39.95,39.96,2814816.0,37.5386,37.5479,37.3702,37.3796,2814816.0
2017-08-25 10:50:00,39.96,40.02,39.94,39.95,2133520.0,37.3796,37.4357,37.3608,37.3702,2133520.0
2017-08-25 11:00:00,39.95,39.95,39.82,39.89,3464960.0,37.3702,37.3702,37.2486,37.3141,3464960.0
2017-08-25 11:10:00,39.89,39.93,39.83,39.92,1906520.0,37.3141,37.3515,37.2579,37.3421,1906520.0
2017-08-25 11:20:00,39.92,39.93,39.85,39.87,1461588.0,37.3421,37.3515,37.2767,37.2954,1461588.0
2017-08-25 11:30:00,39.88,39.93,39.83,39.87,1565044.0,37.3047,37.3515,37.2579,37.2954,1565044.0
2017-08-25 11:40:00,39.87,39.98,39.87,39.94,1529296.0,37.2954,37.3983,37.2954,37.3608,1529296.0
2017-08-25 11:50:00,39.94,39.95,39.9,39.91,806384.0,37.3608,37.3702,37.3234,37.3328,806384.0
2017-08-25 12:00:00,39.91,39.94,39.89,39.9,932792.0,37.3328,37.3608,37.3141,37.3234,932792.0
2017-08-25 12:10:00,39.9,39.91,39.82,39.84,1382168.0,37.3234,37.3328,37.2486,37.2673,1382168.0
2017-08-25 12:20:00,39.84,39.91,39.83,39.9,1169688.0,37.2673,37.3328,37.2579,37.3234,1169688.0
2017-08-25 12:30:00,39.89,39.92,39.86,39.9,1094444.0,37.3141,37.3421,37.286,37.3234,1094444.0
2017-08-25 12:40:00,39.9,39.91,39.87,39.9,1024864.0,37.3234,37.3328,37.2954,37.3234,1024864.0
2017-08-25 12:50:00,39.91,39.97,39.9,39.96,1245420.0,37.3328,37.3889,37.3234,37.3796,1245420.0
2017-08-25 13:00:00,39.96,40.01,39.95,40.0,1307364.0,37.3796,37.4263,37.3702,37.417,1307364.0
2017-08-25 13:10:00,40.01,40.03,39.99,40.01,1222092.0,37.4263,37.445,37.4076,37.4263,1222092.0
2017-08-25 13:20:00,40.0,40.01,39.97,39.99,1153388.0,37.417,37.4263,37.3889,37.4076,1153388.0
2017-08-25 13:30:00,39.99,39.99,39.95,39.98,822544.0,37.4076,37.4076,37.3702,37.3983,822544.0
2017-08-25 13:40:00,39.99,40.01,39.97,39.98,934984.0,37.4076,37.4263,37.3889,37.3983,934984.0
2017-08-25 13:50:00,39.98,40.01,39.98,40.01,1230408.0,37.3983,37.4263,37.3983,37.4263,1230408.0
2017-08-25 14:00:00,40.01,40.02,39.99,40.01,727492.0,37.4263,37.4357,37.4076,37.4263,727492.0
2017-08-25 14:10:00,40.01,40.06,40.01,40.04,1504204.0,37.4263,37.4731,37.4263,37.4544,1504204.0
2017-08-25 14:20:00,40.04,40.09,40.04,40.05,1263412.0,37.4544,37.5012,37.4544,37.4637,1263412.0
2017-08-25 14:30:00,40.05,40.06,40.01,40.02,963240.0,37.4637,37.4731,37.4263,37.4357,963240.0
2017-08-25 14:40:00,40.02,40.05,40.01,40.02,799320.0,37.4357,37.4637,37.4263,37.4357,799320.0
2017-08-25 14:50:00,40.02,40.04,40.01,40.01,618908.0,37.4357,37.4544,37.4263,37.4263,618908.0
2017-08-25 15:00:00,40.02,40.05,39.99,40.04,1308324.0,37.4357,37.4637,37.4076,37.4544,1308324.0
2017-08-25 15:10:00,40.04,40.09,40.02,40.03,1676968.0,37.4544,37.5012,37.4357,37.445,1676968.0
2017-08-25 15:20:00,40.04,40.05,39.99,40.02,1645544.0,37.4544,37.4637,37.4076,37.4357,1645544.0
2017-08-25 15:30:00,40.02,40.03,39.99,40.0,1782252.0,37.4357,37.445,37.4076,37.417,1782252.0
2017-08-25 15:40:00,40.0,40.02,39.98,39.99,1774880.0,37.417,37.4357,37.3983,37.4076,1774880.0
2017-08-25 15:50:00,39.99,40.01,39.95,39.97,4979080.0,37.4076,37.4263,37.3702,37.3889,4979080.0
2017-08-28 09:30:00,40.04,40.15,40.02,40.07,4367644.0,37.4544,37.5573,37.4357,37.4824,4367644.0
2017-08-28 09:40:00,40.08,40.21,40.06,40.1,4252028.0,37.4918,37.6134,37.4731,37.5105,4252028.0
2017-08-28 09:50:00,40.1,40.17,39.98,40.16,4263204.0,37.5105,37.576,37.3983,37.5666,4263204.0
2017-08-28 10:00:00,40.16,40.28,40.1,40.24,4462156.0,37.5666,37.6789,37.5105,37.6415,4462156.0
2017-08-28 10:10:00,40.24,40.38,40.24,40.37,3985664.0,37.6415,37.7724,37.6415,37.7631,3985664.0
2017-08-28 10:20:00,40.36,40.39,40.29,40.3,3150812.0,37.7537,37.7818,37.6882,37.6976,3150812.0
2017-08-28 10:30:00,40.3,40.34,40.25,40.34,2696632.0,37.6976,37.735,37.6508,37.735,2696632.0
2017-08-28 10:40:00,40.34,40.46,40.33,40.42,3333700.0,37.735,37.8473,37.7257,37.8098,3333700.0
2017-08-28 10:50:00,40.42,40.47,40.4,40.45,2031056.0,37.8098,37.8566,37.7911,37.8379,2031056.0
2017-08-28 11:00:00,40.45,40.49,40.44,40.47,2342528.0,37.8379,37.8753,37.8286,37.8566,2342528.0
2017-08-28 11:10:00,40.47,40.5,40.46,40.48,2425880.0,37.8566,37.8847,37.8473,37.866,2425880.0
2017-08-28 11:20:00,40.48,40.49,40.42,40.45,2169036.0,37.866,37.8753,37.8098,37.8379,2169036.0
2017-08-28 11:30:00,40.45,40.46,40.34,40.35,2426892.0,37.8379,37.8473,37.735,37.7444,2426892.0
2017-08-28 11:40:00,40.36,40.41,40.31,40.39,1644624.0,37.7537,37.8005,37.7069,37.7818,1644624.0
2017-08-28 11:50:00,40.39,40.43,40.39,40.41,993848.0,37.7818,37.8192,37.7818,37.8005,993848.0
2017-08-28 12:00:00,40.42,40.42,40.37,40.38,958984.0,37.8098,37.8098,37.7631,37.7724,958984.0
2017-08-28 12:10:00,40.38,40.4,40.33,40.33,1042008.0,37.7724,37.7911,37.7257,37.7257,1042008.0
2017-08-28 12:20:00,40.34,40.35,40.29,40.3,1377128.0,37.735,37.7444,37.6882,37.6976,1377128.0
2017-08-28 12:30:00,40.3,40.34,40.27,40.27,1133512.0,37.6976,37.735,37.6695,37.6695,1133512.0
2017-08-28 12:40:00,40.27,40.31,40.24,40.27,1435648.0,37.6695,37.7069,37.6415,37.6695,1435648.0
2017-08-28 12:50:00,40.27,40.3,40.24,40.29,986236.0,37.6695,37.6976,37.6415,37.6882,986236.0
2017-08-28 13:00:00,40.29,40.33,40.28,40.32,1068212.0,37.6882,37.7257,37.6789,37.7163,1068212.0
2017-08-28 13:10:00,40.32,40.34,40.27,40.3,812476.0,37.7163,37.735,37.6695,37.6976,812476.0
2017-08-28 13:20:00,40.29,40.3,40.25,40.28,946736.0,37.6882,37.6976,37.6508,37.6789,946736.0
2017-08-28 13:30:00,40.28,40.31,40.25,40.3,860520.0,37.6789,37.7069,37.6508,37.6976,860520.0
2017-08-28 13:40:00,40.3,40.34,40.3,40.34,1499944.0,37.6976,37.735,37.6976,37.735,1499944.0
2017-08-28 13:50:00,40.34,40.4,40.31,40.38,1773836.0,37.735,37.7911,37.7069,37.7724,1773836.0
2017-08-28 14:00:00,40.38,40.4,40.36,40.38,1173540.0,37.7724,37.7911,37.7537,37.7724,1173540.0
2017-08-28 14:10:00,40.38,40.41,40.37,40.38,1388336.0,37.7724,37.8005,37.7631,37.7724,1388336.0
2017-08-28 14:20:00,40.38,40.41,40.36,40.39,1037804.0,37.7724,37.8005,37.7537,37.7818,1037804.0
2017-08-28 14:30:00,40.39,40.39,40.35,40.37,1096584.0,37.7818,37.7818,37.7444,37.7631,1096584.0
2017-08-28 14:40:00,40.37,40.39,40.35,40.38,1109532.0,37.7631,37.7818,37.7444,37.7724,1109532.0
2017-08-28 14:50:00,40.38,40.39,40.36,40.37,761300.0,37.7724,37.7818,37.7537,37.7631,761300.0
2017-08-28 15:00:00,40.37,40.4,40.35,40.35,1033820.0,37.7631,37.7911,37.7444,37.7444,1033820.0
2017-08-28 15:10:00,40.35,40.36,40.3,40.34,1413844.0,37.7444,37.7537,37.6976,37.735,1413844.0
2017-08-28 15:20:00,40.34,40.35,40.29,40.34,1432720.0,37.735,37.7444,37.6882,37.735,1432720.0
2017-08-28 15:30:00,40.34,40.37,40.32,40.33,1666628.0,37.735,37.7631,37.7163,37.7257,1666628.0
2017-08-28 15:40:00,40.33,40.35,40.31,40.32,1504524.0,37.7257,37.7444,37.7069,37.7163,1504524.0
2017-08-28 15:50:00,40.32,40.39,40.32,40.37,4099668.0,37.7163,37.7818,37.7163,37.7631,4099668.0
2017-08-29 09:30:00,40.05,40.24,40.0,40.21,8035636.0,37.4637,37.6415,37.417,37.6134,8035636.0
2017-08-29 09:40:00,40.21,40.3,40.09,40.29,4845472.0,37.6134,37.6976,37.5012,37.6882,4845472.0
2017-08-29 09:50:00,40.3,40.36,40.19,40.36,3182940.0,37.6976,37.7537,37.5947,37.7537,3182940.0
2017-08-29 10:00:00,40.36,40.42,40.24,40.28,4188144.0,37.7537,37.8098,37.6415,37.6789,4188144.0
2017-08-29 10:10:00,40.28,40.39,40.26,40.38,2522176.0,37.6789,37.7818,37.6602,37.7724,2522176.0
2017-08-29 10:20:00,40.38,40.46,40.3,40.45,2989816.0,37.7724,37.8473,37.6976,37.8379,2989816.0
2017-08-29 10:30:00,40.45,40.55,40.45,40.53,4595836.0,37.8379,37.9315,37.8379,37.9127,4595836.0
2017-08-29 10:40:00,40.53,40.62,40.52,40.57,4287688.0,37.9127,37.9969,37.9034,37.9502,4287688.0
2017-08-29 10:50:00,40.57,40.6,40.52,40.55,1905428.0,37.9502,37.9782,37.9034,37.9315,1905428.0
2017-08-29 11:00:00,40.55,40.69,40.55,40.67,3454828.0,37.9315,38.0624,37.9315,38.0437,3454828.0
2017-08-29 11:10:00,40.67,40.71,40.65,40.69,3122788.0,38.0437,38.0811,38.025,38.0624,3122788.0
2017-08-29 11:20:00,40.69,40.7,40.63,40.66,2663356.0,38.0624,38.0718,38.0063,38.0343,2663356.0
2017-08-29 11:30:00,40.66,40.69,40.6,40.63,2643400.0,38.0343,38.0624,37.9782,38.0063,2643400.0
2017-08-29 11:40:00,40.63,40.73,40.61,40.68,2926852.0,38.0063,38.0998,37.9876,38.0531,2926852.0
2017-08-29 11:50:00,40.68,40.74,40.65,40.71,2288612.0,38.0531,38.1092,38.025,38.0811,2288612.0
2017-08-29 12:00:00,40.71,40.72,40.62,40.62,1821884.0,38.0811,38.0905,37.9969,37.9969,1821884.0
2017-08-29 12:10:00,40.62,40.65,40.59,40.6,1898588.0,37.9969,38.025,37.9689,37.9782,1898588.0
2017-08-29 12:20:00,40.6,40.63,40.6,40.61,1145088.0,37.9782,38.0063,37.9782,37.9876,1145088.0
2017-08-29 12:30:00,40.61,40.63,40.6,40.62,877948.0,37.9876,38.0063,37.9782,37.9969,877948.0
2017-08-29 12:40:00,40.62,40.64,40.56,40.63,2456460.0,37.9969,38.0156,37.9408,38.0063,2456460.0
2017-08-29 12:50:00,40.63,40.64,40.55,40.58,2674312.0,38.0063,38.0156,37.9315,37.9595,2674312.0
2017-08-29 13:00:00,40.58,40.66,40.58,40.64,1526884.0,37.9595,38.0343,37.9595,38.0156,1526884.0
2017-08-29 13:10:00,40.64,40.65,40.54,40.56,1520204.0,38.0156,38.025,37.9221,37.9408,1520204.0
2017-08-29 13:20:00,40.56,40.63,40.55,40.59,1373344.0,37.9408,38.0063,37.9315,37.9689,1373344.0
2017-08-29 13:30:00,40.59,40.63,40.57,40.61,1564880.0,37.9689,38.0063,37.9502,37.9876,1564880.0
2017-08-29 13:40:00,40.61,40.65,40.59,40.6,1776112.0,37.9876,38.025,37.9689,37.9782,1776112.0
2017-08-29 13:50:00,40.6,40.62,40.57,40.59,859460.0,37.9782,37.9969,37.9502,37.9689,859460.0
2017-08-29 14:00:00,40.59,40.66,40.59,40.62,1403388.0,37.9689,38.0343,37.9689,37.9969,1403388.0
2017-08-29 14:10:00,40.62,40.64,40.6,40.62,721500.0,37.9969,38.0156,37.9782,37.9969,721500.0
2017-08-29 14:20:00,40.62,40.64,40.61,40.62,960752.0,37.9969,38.0156,37.9876,37.9969,960752.0
2017-08-29 14:30:00,40.61,40.63,40.6,40.63,935024.0,37.9876,38.0063,37.9782,38.0063,935024.0
2017-08-29 14:40:00,40.63,40.7,40.63,40.68,2029172.0,38.0063,38.0718,38.0063,38.0531,2029172.0
2017-08-29 14:50:00,40.68,40.71,40.68,40.7,1411816.0,38.0531,38.0811,38.0531,38.0718,1411816.0
2017-08-29 15:00:00,40.7,40.7,40.66,40.7,1346112.0,38.0718,38.0718,38.0343,38.0718,1346112.0
2017-08-29 15:10:00,40.69,40.74,40.69,40.72,2407268.0,38.0624,38.1092,38.0624,38.0905,2407268.0
2017-08-29 15:20:00,40.71,40.75,40.7,40.74,2388056.0,38.0811,38.1185,38.0718,38.1092,2388056.0
2017-08-29 15:30:00,40.75,40.78,40.73,40.77,4093864.0,38.1185,38.1466,38.0998,38.1372,4093864.0
2017-08-29 15:40:00,40.77,40.78,40.74,40.77,2587188.0,38.1372,38.1466,38.1092,38.1372,2587188.0
2017-08-29 15:50:00,40.77,40.77,40.73,40.73,6057636.0,38.1372,38.1372,38.0998,38.0998,6057636.0
2017-08-30 09:30:00,40.93,40.97,40.81,40.94,8759068.0,38.2869,38.3243,38.1747,38.2963,8759068.0
2017-08-30 09:40:00,40.94,40.95,40.77,40.8,5013972.0,38.2963,38.3056,38.1372,38.1653,5013972.0
2017-08-30 09:50:00,40.8,40.91,40.77,40.85,4375312.0,38.1653,38.2682,38.1372,38.2121,4375312.0
2017-08-30 10:00:00,40.85,40.85,40.78,40.78,2719516.0,38.2121,38.2121,38.1466,38.1466,2719516.0
2017-08-30 10:10:00,40.79,40.88,40.77,40.88,2689996.0,38.156,38.2401,38.1372,38.2401,2689996.0
2017-08-30 10:20:00,40.88,40.88,40.81,40.86,1703168.0,38.2401,38.2401,38.1747,38.2214,1703168.0
2017-08-30 10:30:00,40.85,40.85,40.7,40.74,3280868.0,38.2121,38.2121,38.0718,38.1092,3280868.0
2017-08-30 10:40:00,40.74,40.85,40.67,40.84,3489144.0,38.1092,38.2121,38.0437,38.2027,3489144.0
2017-08-30 10:50:00,40.84,40.87,40.8,40.83,2230416.0,38.2027,38.2308,38.1653,38.1934,2230416.0
2017-08-30 11:00:00,40.83,40.85,40.76,40.79,3431940.0,38.1934,38.2121,38.1279,38.156,3431940.0
2017-08-30 11:10:00,40.78,40.78,40.7,40.76,3159968.0,38.1466,38.1466,38.0718,38.1279,3159968.0
2017-08-30 11:20:00,40.76,40.79,40.73,40.78,1232412.0,38.1279,38.156,38.0998,38.1466,1232412.0
2017-08-30 11:30:00,40.78,40.8,40.73,40.76,1357656.0,38.1466,38.1653,38.0998,38.1279,1357656.0
2017-08-30 11:40:00,40.77,40.83,40.76,40.8,1482284.0,38.1372,38.1934,38.1279,38.1653,1482284.0
2017-08-30 11:50:00,40.8,40.81,40.77,40.8,799856.0,38.1653,38.1747,38.1372,38.1653,799856.0
2017-08-30 12:00:00,40.8,40.81,40.74,40.74,1354144.0,38.1653,38.1747,38.1092,38.1092,1354144.0
2017-08-30 12:10:00,40.74,40.75,40.72,40.73,1691824.0,38.1092,38.1185,38.0905,38.0998,1691824.0
2017-08-30 12:20:00,40.74,40.74,40.69,40.69,1917696.0,38.1092,38.1092,38.0624,38.0624,1917696.0
2017-08-30 12:30:00,40.69,40.72,40.66,40.68,1777576.0,38.0624,38.0905,38.0343,38.0531,1777576.0
2017-08-30 12:40:00,40.68,40.73,40.66,40.67,2199080.0,38.0531,38.0998,38.0343,38.0437,2199080.0
2017-08-30 12:50:00,40.67,40.72,40.65,40.7,1585884.0,38.0437,38.0905,38.025,38.0718,1585884.0
2017-08-30 13:00:00,40.7,40.75,40.69,40.73,1226928.0,38.0718,38.1185,38.0624,38.0998,1226928.0
2017-08-30 13:10:00,40.73,40.83,40.73,40.78,2376552.0,38.0998,38.1934,38.0998,38.1466,2376552.0
2017-08-30 13:20:00,40.78,40.84,40.77,40.81,1299180.0,38.1466,38.2027,38.1372,38.1747,1299180.0
2017-08-30 13:30:00,40.81,40.83,40.78,40.81,1569392.0,38.1747,38.1934,38.1466,38.1747,1569392.0
2017-08-30 13:40:00,40.81,40.86,40.8,40.85,1425164.0,38.1747,38.2214,38.1653,38.2121,1425164.0
2017-08-30 13:50:00,40.85,40.91,40.83,40.88,2126432.0,38.2121,38.2682,38.1934,38.2401,2126432.0
2017-08-30 14:00:00,40.88,40.88,40.82,40.83,1232924.0,38.2401,38.2401,38.184,38.1934,1232924.0
2017-08-30 14:10:00,40.83,40.85,40.81,40.83,1178816.0,38.1934,38.2121,38.1747,38.1934,1178816.0
2017-08-30 14:20:00,40.83,40.88,40.83,40.85,1375124.0,38.1934,38.2401,38.1934,38.2121,1375124.0
2017-08-30 14:30:00,40.85,40.87,40.83,40.86,1196256.0,38.2121,38.2308,38.1934,38.2214,1196256.0
2017-08-30 14:40:00,40.86,40.86,40.79,40.81,1295512.0,38.2214,38.2214,38.156,38.1747,1295512.0
2017-08-30 14:50:00,40.81,40.84,40.8,40.84,961224.0,38.1747,38.2027,38.1653,38.2027,961224.0
2017-08-30 15:00:00,40.84,40.85,40.81,40.82,1337604.0,38.2027,38.2121,38.1747,38.184,1337604.0
2017-08-30 15:10:00,40.82,40.83,40.78,40.78,1295708.0,38.184,38.1934,38.1466,38.1466,1295708.0
2017-08-30 15:20:00,40.79,40.83,40.78,40.83,1354000.0,38.156,38.1934,38.1466,38.1934,1354000.0
2017-08-30 15:30:00,40.83,40.84,40.74,40.75,1970288.0,38.1934,38.2027,38.1092,38.1185,1970288.0
2017-08-30 15:40:00,40.75,40.77,40.71,40.75,2487772.0,38.1185,38.1372,38.0811,38.1185,2487772.0
2017-08-30 15:50:00,40.75,40.84,40.75,40.83,5954252.0,38.1185,38.2027,38.1185,38.1934,5954252.0
2017-08-31 09:30:00,40.91,41.0,40.89,40.98,6705140.0,38.2682,38.3524,38.2495,38.3337,6705140.0
2017-08-31 09:40:00,40.98,41.02,40.93,40.98,3748404.0,38.3337,38.3711,38.2869,38.3337,3748404.0
2017-08-31 09:50:00,40.98,40.99,40.89,40.99,3517580.0,38.3337,38.343,38.2495,38.343,3517580.0
2017-08-31 10:00:00,40.99,41.02,40.96,41.0,3577720.0,38.343,38.3711,38.315,38.3524,3577720.0
2017-08-31 10:10:00,41.0,41.01,40.93,40.97,2695680.0,38.3524,38.3617,38.2869,38.3243,2695680.0
2017-08-31 10:20:00,40.97,40.99,40.93,40.95,1679232.0,38.3243,38.343,38.2869,38.3056,1679232.0
2017-08-31 10:30:00,40.95,40.95,40.87,40.93,3108016.0,38.3056,38.3056,38.2308,38.2869,3108016.0
2017-08-31 10:40:00,40.93,40.94,40.9,40.92,1334940.0,38.2869,38.2963,38.2588,38.2776,1334940.0
2017-08-31 10:50:00,40.92,40.95,40.9,40.94,1432552.0,38.2776,38.3056,38.2588,38.2963,1432552.0
2017-08-31 11:00:00,40.94,40.98,40.9,40.98,1685404.0,38.2963,38.3337,38.2588,38.3337,1685404.0
2017-08-31 11:10:00,40.98,40.99,40.96,40.97,1016076.0,38.3337,38.343,38.315,38.3243,1016076.0
2017-08-31 11:20:00,40.97,40.97,40.95,40.96,1262172.0,38.3243,38.3243,38.3056,38.315,1262172.0
2017-08-31 11:30:00,40.95,40.96,40.9,40.95,1586492.0,38.3056,38.315,38.2588,38.3056,1586492.0
2017-08-31 11:40:00,40.96,40.99,40.94,40.96,1503172.0,38.315,38.343,38.2963,38.315,1503172.0
2017-08-31 11:50:00,40.96,41.0,40.95,40.99,1217532.0,38.315,38.3524,38.3056,38.343,1217532.0
2017-08-31 12:00:00,40.98,41.08,40.98,41.07,2891212.0,38.3337,38.4272,38.3337,38.4179,2891212.0
2017-08-31 12:10:00,41.07,41.13,41.04,41.1,5152752.0,38.4179,38.474,38.3898,38.4459,5152752.0
2017-08-31 12:20:00,41.1,41.13,41.09,41.1,2399128.0,38.4459,38.474,38.4366,38.4459,2399128.0
2017-08-31 12:30:00,41.1,41.1,41.05,41.07,1955756.0,38.4459,38.4459,38.3992,38.4179,1955756.0
2017-08-31 12:40:00,41.07,41.09,41.05,41.07,1269368.0,38.4179,38.4366,38.3992,38.4179,1269368.0
2017-08-31 12:50:00,41.07,41.08,41.01,41.02,1385832.0,38.4179,38.4272,38.3617,38.3711,1385832.0
2017-08-31 13:00:00,41.02,41.05,41.01,41.03,1064096.0,38.3711,38.3992,38.3617,38.3805,1064096.0
2017-08-31 13:10:00,41.03,41.04,41.01,41.02,1130164.0,38.3805,38.3898,38.3617,38.3711,1130164.0
2017-08-31 13:20:00,41.02,41.02,40.96,40.99,1557508.0,38.3711,38.3711,38.315,38.343,1557508.0
2017-08-31 13:30:00,40.99,41.01,40.96,40.99,1279032.0,38.343,38.3617,38.315,38.343,1279032.0
2017-08-31 13:40:00,40.99,40.99,40.95,40.95,1251152.0,38.343,38.343,38.3056,38.3056,1251152.0
2017-08-31 13:50:00,40.95,40.99,40.95,40.99,1073928.0,38.3056,38.343,38.3056,38.343,1073928.0
2017-08-31 14:00:00,40.99,40.99,40.93,40.94,1293844.0,38.343,38.343,38.2869,38.2963,1293844.0
2017-08-31 14:10:00,40.94,40.98,40.93,40.96,1180992.0,38.2963,38.3337,38.2869,38.315,1180992.0
2017-08-31 14:20:00,40.96,40.97,40.94,40.97,1095592.0,38.315,38.3243,38.2963,38.3243,1095592.0
2017-08-31 14:30:00,40.97,40.98,40.96,40.98,1168664.0,38.3243,38.3337,38.315,38.3337,1168664.0
2017-08-31 14:40:00,40.99,41.03,40.98,41.02,1990488.0,38.343,38.3805,38.3337,38.3711,1990488.0
2017-08-31 14:50:00,41.02,41.05,41.01,41.02,1462832.0,38.3711,38.3992,38.3617,38.3711,1462832.0
2017-08-31 15:00:00,41.02,41.04,40.98,40.99,1208440.0,38.3711,38.3898,38.3337,38.343,1208440.0
2017-08-31 15:10:00,40.99,41.03,40.98,41.02,1366488.0,38.343,38.3805,38.3337,38.3711,1366488.0
2017-08-31 15:20:00,41.02,41.04,41.01,41.02,1430512.0,38.3711,38.3898,38.3617,38.3711,1430512.0
2017-08-31 15:30:00,41.02,41.08,41.01,41.07,2448704.0,38.3711,38.4272,38.3617,38.4179,2448704.0
2017-08-31 15:40:00,41.07,41.08,41.02,41.06,2454240.0,38.4179,38.4272,38.3711,38.4085,2454240.0
2017-08-31 15:50:00,41.06,41.06,40.96,40.99,8053604.0,38.4085,38.4085,38.315,38.343,8053604.0
2017-09-01 09:30:00,41.2,41.24,41.13,41.15,6184220.0,38.5395,38.5769,38.474,38.4927,6184220.0
2017-09-01 09:40:00,41.16,41.17,41.1,41.1,3116008.0,38.5021,38.5114,38.4459,38.4459,3116008.0
2017-09-01 09:50:00,41.1,41.13,40.99,41.0,4368620.0,38.4459,38.474,38.343,38.3524,4368620.0
2017-09-01 10:00:00,40.99,41.04,40.95,40.99,3417204.0,38.343,38.3898,38.3056,38.343,3417204.0
2017-09-01 10:10:00,40.99,41.06,40.98,41.04,2183560.0,38.343,38.4085,38.3337,38.3898,2183560.0
2017-09-01 10:20:00,41.04,41.06,40.99,41.03,1582576.0,38.3898,38.4085,38.343,38.3805,1582576.0
2017-09-01 10:30:00,41.03,41.04,41.01,41.01,1088936.0,38.3805,38.3898,38.3617,38.3617,1088936.0
2017-09-01 10:40:00,41.01,41.02,40.96,40.99,1581356.0,38.3617,38.3711,38.315,38.343,1581356.0
2017-09-01 10:50:00,40.99,41.05,40.99,41.03,1513312.0,38.343,38.3992,38.343,38.3805,1513312.0
2017-09-01 11:00:00,41.02,41.07,41.02,41.07,1499136.0,38.3711,38.4179,38.3711,38.4179,1499136.0
2017-09-01 11:10:00,41.07,41.1,41.02,41.03,1689524.0,38.4179,38.4459,38.3711,38.3805,1689524.0
2017-09-01 11:20:00,41.03,41.05,40.99,40.99,1369712.0,38.3805,38.3992,38.343,38.343,1369712.0
2017-09-01 11:30:00,40.99,41.02,40.99,41.01,929540.0,38.343,38.3711,38.343,38.3617,929540.0
2017-09-01 11:40:00,41.01,41.03,41.0,41.02,924408.0,38.3617,38.3805,38.3524,38.3711,924408.0
2017-09-01 11:50:00,41.02,41.05,41.0,41.05,867636.0,38.3711,38.3992,38.3524,38.3992,867636.0
2017-09-01 12:00:00,41.05,41.06,41.02,41.03,833056.0,38.3992,38.4085,38.3711,38.3805,833056.0
2017-09-01 12:10:00,41.02,41.05,41.02,41.03,601896.0,38.3711,38.3992,38.3711,38.3805,601896.0
2017-09-01 12:20:00,41.03,41.03,41.0,41.01,626712.0,38.3805,38.3805,38.3524,38.3617,626712.0
2017-09-01 12:30:00,41.01,41.03,40.99,41.02,907208.0,38.3617,38.3805,38.343,38.3711,907208.0
2017-09-01 12:40:00,41.02,41.02,40.98,40.99,774340.0,38.3711,38.3711,38.3337,38.343,774340.0
2017-09-01 12:50:00,40.99,41.02,40.98,40.99,617924.0,38.343,38.3711,38.3337,38.343,617924.0
2017-09-01 13:00:00,40.99,41.02,40.98,41.0,673348.0,38.343,38.3711,38.3337,38.3524,673348.0
2017-09-01 13:10:00,41.0,41.0,40.98,40.98,537868.0,38.3524,38.3524,38.3337,38.3337,537868.0
2017-09-01 13:20:00,40.98,40.98,40.96,40.97,1038228.0,38.3337,38.3337,38.315,38.3243,1038228.0
2017-09-01 13:30:00,40.97,40.98,40.96,40.97,659036.0,38.3243,38.3337,38.315,38.3243,659036.0
2017-09-01 13:40:00,40.97,40.98,40.91,40.91,1501784.0,38.3243,38.3337,38.2682,38.2682,1501784.0
2017-09-01 13:50:00,40.91,40.97,40.91,40.96,1101880.0,38.2682,38.3243,38.2682,38.315,1101880.0
2017-09-01 14:00:00,40.96,41.0,40.95,40.97,919980.0,38.315,38.3524,38.3056,38.3243,919980.0
2017-09-01 14:10:00,40.98,40.99,40.96,40.97,641264.0,38.3337,38.343,38.315,38.3243,641264.0
2017-09-01 14:20:00,40.97,40.98,40.96,40.97,859556.0,38.3243,38.3337,38.315,38.3243,859556.0
2017-09-01 14:30:00,40.97,40.99,40.96,40.96,669144.0,38.3243,38.343,38.315,38.315,669144.0
2017-09-01 14:40:00,40.96,40.99,40.96,40.99,705128.0,38.315,38.343,38.315,38.343,705128.0
2017-09-01 14:50:00,40.99,40.99,40.97,40.98,914044.0,38.343,38.343,38.3243,38.3337,914044.0
2017-09-01 15:00:00,40.98,40.99,40.97,40.98,524020.0,38.3337,38.343,38.3243,38.3337,524020.0
2017-09-01 15:10:00,40.98,41.01,40.98,41.0,642204.0,38.3337,38.3617,38.3337,38.3524,642204.0
2017-09-01 15:20:00,41.01,41.03,41.0,41.03,1458320.0,38.3617,38.3805,38.3524,38.3805,1458320.0
2017-09-01 15:30:00,41.03,41.03,41.01,41.01,1201500.0,38.3805,38.3805,38.3617,38.3617,1201500.0
2017-09-01 15:40:00,41.01,41.02,40.99,41.0,1551820.0,38.3617,38.3711,38.343,38.3524,1551820.0
2017-09-01 15:50:00,41.0,41.02,40.99,41.01,4064756.0,38.3524,38.3711,38.343,38.3617,4064756.0
2017-09-05 09:30:00,40.92,41.06,40.88,40.9,6952552.0,38.2776,38.4085,38.2401,38.2588,6952552.0
2017-09-05 09:40:00,40.9,41.03,40.84,40.98,3622792.0,38.2588,38.3805,38.2027,38.3337,3622792.0
2017-09-05 09:50:00,40.98,41.05,40.96,41.01,2545404.0,38.3337,38.3992,38.315,38.3617,2545404.0
2017-09-05 10:00:00,41.01,41.03,40.93,40.95,3340980.0,38.3617,38.3805,38.2869,38.3056,3340980.0
2017-09-05 10:10:00,40.95,41.04,40.93,41.03,2118384.0,38.3056,38.3898,38.2869,38.3805,2118384.0
2017-09-05 10:20:00,41.04,41.04,40.98,40.99,1874532.0,38.3898,38.3898,38.3337,38.343,1874532.0
2017-09-05 10:30:00,40.99,40.99,40.93,40.97,1894764.0,38.343,38.343,38.2869,38.3243,1894764.0
2017-09-05 10:40:00,40.97,40.97,40.89,40.93,2397192.0,38.3243,38.3243,38.2495,38.2869,2397192.0
2017-09-05 10:50:00,40.93,40.97,40.91,40.91,1793212.0,38.2869,38.3243,38.2682,38.2682,1793212.0
2017-09-05 11:00:00,40.91,40.92,40.8,40.82,2382284.0,38.2682,38.2776,38.1653,38.184,2382284.0
2017-09-05 11:10:00,40.82,40.88,40.68,40.72,3468352.0,38.184,38.2401,38.0531,38.0905,3468352.0
2017-09-05 11:20:00,40.72,40.76,40.66,40.74,2310392.0,38.0905,38.1279,38.0343,38.1092,2310392.0
2017-09-05 11:30:00,40.74,40.81,40.73,40.79,1742548.0,38.1092,38.1747,38.0998,38.156,1742548.0
2017-09-05 11:40:00,40.79,40.8,40.74,40.75,1198784.0,38.156,38.1653,38.1092,38.1185,1198784.0
2017-09-05 11:50:00,40.75,40.77,40.7,40.73,1144656.0,38.1185,38.1372,38.0718,38.0998,1144656.0
2017-09-05 12:00:00,40.73,40.73,40.41,40.47,4594680.0,38.0998,38.0998,37.8005,37.8566,4594680.0
2017-09-05 12:10:00,40.47,40.5,40.38,40.42,3952696.0,37.8566,37.8847,37.7724,37.8098,3952696.0
2017-09-05 12:20:00,40.42,40.54,40.37,40.39,3722260.0,37.8098,37.9221,37.7631,37.7818,3722260.0
2017-09-05 12:30:00,40.39,40.4,40.2,40.31,5165164.0,37.7818,37.7911,37.6041,37.7069,5165164.0
2017-09-05 12:40:00,40.31,40.31,40.17,40.21,3868544.0,37.7069,37.7069,37.576,37.6134,3868544.0
2017-09-05 12:50:00,40.21,40.32,40.15,40.3,3597588.0,37.6134,37.7163,37.5573,37.6976,3597588.0
2017-09-05 13:00:00,40.29,40.3,40.14,40.15,3286920.0,37.6882,37.6976,37.5479,37.5573,3286920.0
2017-09-05 13:10:00,40.14,40.32,40.14,40.31,2477208.0,37.5479,37.7163,37.5479,37.7069,2477208.0
2017-09-05 13:20:00,40.31,40.36,40.29,40.35,2451456.0,37.7069,37.7537,37.6882,37.7444,2451456.0
2017-09-05 13:30:00,40.35,40.45,40.3,40.42,2204036.0,37.7444,37.8379,37.6976,37.8098,2204036.0
2017-09-05 13:40:00,40.42,40.45,40.38,40.42,1595248.0,37.8098,37.8379,37.7724,37.8098,1595248.0
2017-09-05 13:50:00,40.43,40.49,40.4,40.49,1798996.0,37.8192,37.8753,37.7911,37.8753,1798996.0
2017-09-05 14:00:00,40.49,40.56,40.48,40.51,1974468.0,37.8753,37.9408,37.866,37.894,1974468.0
2017-09-05 14:10:00,40.51,40.52,40.44,40.47,1502036.0,37.894,37.9034,37.8286,37.8566,1502036.0
2017-09-05 14:20:00,40.47,40.56,40.46,40.53,1665052.0,37.8566,37.9408,37.8473,37.9127,1665052.0
2017-09-05 14:30:00,40.53,40.57,40.52,40.53,1643112.0,37.9127,37.9502,37.9034,37.9127,1643112.0
2017-09-05 14:40:00,40.53,40.55,40.48,40.49,1267996.0,37.9127,37.9315,37.866,37.8753,1267996.0
2017-09-05 14:50:00,40.49,40.49,40.45,40.49,1157456.0,37.8753,37.8753,37.8379,37.8753,1157456.0
2017-09-05 15:00:00,40.48,40.54,40.42,40.44,1704868.0,37.866,37.9221,37.8098,37.8286,1704868.0
2017-09-05 15:10:00,40.44,40.48,40.4,40.46,1789576.0,37.8286,37.866,37.7911,37.8473,1789576.0
2017-09-05 15:20:00,40.46,40.53,40.43,40.51,1711644.0,37.8473,37.9127,37.8192,37.894,1711644.0
2017-09-05 15:30:00,40.51,40.57,40.49,40.51,2074884.0,37.894,37.9502,37.8753,37.894,2074884.0
2017-09-05 15:40:00,40.51,40.52,40.46,40.51,1934828.0,37.894,37.9034,37.8473,37.894,1934828.0
2017-09-05 15:50:00,40.51,40.55,40.47,40.52,4559360.0,37.894,37.9315,37.8566,37.9034,4559360.0
2017-09-06 09:30:00,40.68,40.75,40.55,40.58,5738660.0,38.0531,38.1185,37.9315,37.9595,5738660.0
2017-09-06 09:40:00,40.58,40.63,40.51,40.59,3275344.0,37.9595,38.0063,37.894,37.9689,3275344.0
2017-09-06 09:50:00,40.59,40.62,40.53,40.6,2060324.0,37.9689,37.9969,37.9127,37.9782,2060324.0
2017-09-06 10:00:00,40.6,40.64,40.57,40.61,2129892.0,37.9782,38.0156,37.9502,37.9876,2129892.0
2017-09-06 10:10:00,40.61,40.65,40.45,40.46,2769732.0,37.9876,38.025,37.8379,37.8473,2769732.0
2017-09-06 10:20:00,40.46,40.49,40.41,40.44,2247072.0,37.8473,37.8753,37.8005,37.8286,2247072.0
2017-09-06 10:30:00,40.44,40.47,40.33,40.35,2317612.0,37.8286,37.8566,37.7257,37.7444,2317612.0
2017-09-06 10:40:00,40.35,40.37,40.22,40.34,3672356.0,37.7444,37.7631,37.6228,37.735,3672356.0
2017-09-06 10:50:00,40.34,40.37,40.31,40.35,1927888.0,37.735,37.7631,37.7069,37.7444,1927888.0
2017-09-06 11:00:00,40.34,40.35,40.2,40.21,1878520.0,37.735,37.7444,37.6041,37.6134,1878520.0
2017-09-06 11:10:00,40.21,40.24,40.13,40.22,3202988.0,37.6134,37.6415,37.5386,37.6228,3202988.0
2017-09-06 11:20:00,40.22,40.3,40.18,40.19,2047984.0,37.6228,37.6976,37.5853,37.5947,2047984.0
2017-09-06 11:30:00,40.19,40.27,40.17,40.26,1887580.0,37.5947,37.6695,37.576,37.6602,1887580.0
2017-09-06 11:40:00,40.26,40.28,40.22,40.28,1312468.0,37.6602,37.6789,37.6228,37.6789,1312468.0
2017-09-06 11:50:00,40.28,40.3,40.23,40.3,1096208.0,37.6789,37.6976,37.6321,37.6976,1096208.0
2017-09-06 12:00:00,40.3,40.3,40.25,40.27,950492.0,37.6976,37.6976,37.6508,37.6695,950492.0
2017-09-06 12:10:00,40.27,40.3,40.26,40.29,1052508.0,37.6695,37.6976,37.6602,37.6882,1052508.0
2017-09-06 12:20:00,40.29,40.4,40.28,40.38,1954468.0,37.6882,37.7911,37.6789,37.7724,1954468.0
2017-09-06 12:30:00,40.38,40.39,40.31,40.39,1295016.0,37.7724,37.7818,37.7069,37.7818,1295016.0
2017-09-06 12:40:00,40.39,40.4,40.37,40.4,884572.0,37.7818,37.7911,37.7631,37.7911,884572.0
2017-09-06 12:50:00,40.4,40.49,40.4,40.47,1647252.0,37.7911,37.8753,37.7911,37.8566,1647252.0
2017-09-06 13:00:00,40.47,40.52,40.46,40.46,1270524.0,37.8566,37.9034,37.8473,37.8473,1270524.0
2017-09-06 13:10:00,40.46,40.52,40.46,40.48,1059088.0,37.8473,37.9034,37.8473,37.866,1059088.0
2017-09-06 13:20:00,40.48,40.52,40.47,40.48,877384.0,37.866,37.9034,37.8566,37.866,877384.0
2017-09-06 13:30:00,40.48,40.54,40.48,40.5,922264.0,37.866,37.9221,37.866,37.8847,922264.0
2017-09-06 13:40:00,40.51,40.52,40.49,40.5,704260.0,37.894,37.9034,37.8753,37.8847,704260.0
2017-09-06 13:50:00,40.5,40.52,40.47,40.48,707080.0,37.8847,37.9034,37.8566,37.866,707080.0
2017-09-06 14:00:00,40.47,40.52,40.47,40.51,896048.0,37.8566,37.9034,37.8566,37.894,896048.0
2017-09-06 14:10:00,40.51,40.52,40.48,40.5,1042336.0,37.894,37.9034,37.866,37.8847,1042336.0
2017-09-06 14:20:00,40.5,40.55,40.5,40.52,1104864.0,37.8847,37.9315,37.8847,37.9034,1104864.0
2017-09-06 14:30:00,40.52,40.52,40.47,40.51,1153972.0,37.9034,37.9034,37.8566,37.894,1153972.0
2017-09-06 14:40:00,40.51,40.51,40.42,40.42,1234804.0,37.894,37.894,37.8098,37.8098,1234804.0
2017-09-06 14:50:00,40.42,40.49,40.41,40.47,911876.0,37.8098,37.8753,37.8005,37.8566,911876.0
2017-09-06 15:00:00,40.47,40.51,40.46,40.5,948848.0,37.8566,37.894,37.8473,37.8847,948848.0
2017-09-06 15:10:00,40.5,40.51,40.45,40.49,1023664.0,37.8847,37.894,37.8379,37.8753,1023664.0
2017-09-06 15:20:00,40.49,40.52,40.49,40.51,1485536.0,37.8753,37.9034,37.8753,37.894,1485536.0
2017-09-06 15:30:00,40.52,40.52,40.48,40.5,1535140.0,37.9034,37.9034,37.866,37.8847,1535140.0
2017-09-06 15:40:00,40.5,40.52,40.46,40.46,1753676.0,37.8847,37.9034,37.8473,37.8473,1753676.0
2017-09-06 15:50:00,40.47,40.49,40.45,40.48,4260288.0,37.8566,37.8753,37.8379,37.866,4260288.0
2017-09-07 09:30:00,40.52,40.56,40.44,40.47,3956088.0,37.9034,37.9408,37.8286,37.8566,3956088.0
2017-09-07 09:40:00,40.47,40.47,40.39,40.41,2851088.0,37.8566,37.8566,37.7818,37.8005,2851088.0
2017-09-07 09:50:00,40.4,40.44,40.35,40.37,2282764.0,37.7911,37.8286,37.7444,37.7631,2282764.0
2017-09-07 10:00:00,40.37,40.4,40.29,40.36,2686644.0,37.7631,37.7911,37.6882,37.7537,2686644.0
2017-09-07 10:10:00,40.36,40.37,40.26,40.29,2577896.0,37.7537,37.7631,37.6602,37.6882,2577896.0
2017-09-07 10:20:00,40.29,40.37,40.29,40.32,2232008.0,37.6882,37.7631,37.6882,37.7163,2232008.0
2017-09-07 10:30:00,40.32,40.44,40.3,40.42,2400044.0,37.7163,37.8286,37.6976,37.8098,2400044.0
2017-09-07 10:40:00,40.42,40.54,40.41,40.52,2719104.0,37.8098,37.9221,37.8005,37.9034,2719104.0
2017-09-07 10:50:00,40.52,40.55,40.49,40.51,1655060.0,37.9034,37.9315,37.8753,37.894,1655060.0
2017-09-07 11:00:00,40.51,40.54,40.48,40.48,1632420.0,37.894,37.9221,37.866,37.866,1632420.0
2017-09-07 11:10:00,40.48,40.52,40.45,40.45,1370624.0,37.866,37.9034,37.8379,37.8379,1370624.0
2017-09-07 11:20:00,40.45,40.49,40.43,40.46,1396360.0,37.8379,37.8753,37.8192,37.8473,1396360.0
2017-09-07 11:30:00,40.46,40.48,40.42,40.47,1142172.0,37.8473,37.866,37.8098,37.8566,1142172.0
2017-09-07 11:40:00,40.47,40.5,40.44,40.46,937696.0,37.8566,37.8847,37.8286,37.8473,937696.0
2017-09-07 11:50:00,40.46,40.48,40.44,40.46,664484.0,37.8473,37.866,37.8286,37.8473,664484.0
2017-09-07 12:00:00,40.47,40.5,40.45,40.49,1022552.0,37.8566,37.8847,37.8379,37.8753,1022552.0
2017-09-07 12:10:00,40.5,40.52,40.43,40.47,1266244.0,37.8847,37.9034,37.8192,37.8566,1266244.0
2017-09-07 12:20:00,40.47,40.49,40.26,40.3,2724152.0,37.8566,37.8753,37.6602,37.6976,2724152.0
2017-09-07 12:30:00,40.3,40.4,40.09,40.28,9219800.0,37.6976,37.7911,37.5012,37.6789,9219800.0
2017-09-07 12:40:00,40.28,40.3,40.21,40.23,3262564.0,37.6789,37.6976,37.6134,37.6321,3262564.0
2017-09-07 12:50:00,40.23,40.28,40.18,40.26,2322404.0,37.6321,37.6789,37.5853,37.6602,2322404.0
2017-09-07 13:00:00,40.26,40.35,40.24,40.33,1966412.0,37.6602,37.7444,37.6415,37.7257,1966412.0
2017-09-07 13:10:00,40.33,40.38,40.32,40.34,1855040.0,37.7257,37.7724,37.7163,37.735,1855040.0
2017-09-07 13:20:00,40.34,40.35,40.3,40.34,1129036.0,37.735,37.7444,37.6976,37.735,1129036.0
2017-09-07 13:30:00,40.34,40.37,40.31,40.33,1085524.0,37.735,37.7631,37.7069,37.7257,1085524.0
2017-09-07 13:40:00,40.33,40.35,40.31,40.31,1041164.0,37.7257,37.7444,37.7069,37.7069,1041164.0
2017-09-07 13:50:00,40.31,40.34,40.29,40.31,1020012.0,37.7069,37.735,37.6882,37.7069,1020012.0
2017-09-07 14:00:00,40.31,40.32,40.29,40.32,726056.0,37.7069,37.7163,37.6882,37.7163,726056.0
2017-09-07 14:10:00,40.32,40.35,40.32,40.34,1082928.0,37.7163,37.7444,37.7163,37.735,1082928.0
2017-09-07 14:20:00,40.34,40.35,40.33,40.34,595504.0,37.735,37.7444,37.7257,37.735,595504.0
2017-09-07 14:30:00,40.34,40.35,40.31,40.33,854760.0,37.735,37.7444,37.7069,37.7257,854760.0
2017-09-07 14:40:00,40.32,40.35,40.3,40.31,1053116.0,37.7163,37.7444,37.6976,37.7069,1053116.0
2017-09-07 14:50:00,40.31,40.34,40.3,40.33,749048.0,37.7069,37.735,37.6976,37.7257,749048.0
2017-09-07 15:00:00,40.33,40.36,40.3,40.36,1439200.0,37.7257,37.7537,37.6976,37.7537,1439200.0
2017-09-07 15:10:00,40.36,40.36,40.33,40.34,971596.0,37.7537,37.7537,37.7257,37.735,971596.0
2017-09-07 15:20:00,40.34,40.34,40.26,40.28,1607464.0,37.735,37.735,37.6602,37.6789,1607464.0
2017-09-07 15:30:00,40.28,40.31,40.26,40.29,1455996.0,37.6789,37.7069,37.6602,37.6882,1455996.0
2017-09-07 15:40:00,40.29,40.31,40.27,40.29,1708572.0,37.6882,37.7069,37.6695,37.6882,1708572.0
2017-09-07 15:50:00,40.29,40.33,40.28,40.32,3664292.0,37.6882,37.7257,37.6789,37.7163,3664292.0
2017-09-08 09:30:00,40.23,40.29,40.17,40.21,4552816.0,37.6321,37.6882,37.576,37.6134,4552816.0
2017-09-08 09:40:00,40.21,40.24,40.12,40.19,2468900.0,37.6134,37.6415,37.5292,37.5947,2468900.0
2017-09-08 09:50:00,40.19,40.22,40.13,40.18,2318788.0,37.5947,37.6228,37.5386,37.5853,2318788.0
2017-09-08 10:00:00,40.18,40.19,40.09,40.11,4045692.0,37.5853,37.5947,37.5012,37.5199,4045692.0
2017-09-08 10:10:00,40.11,40.12,39.9,40.02,5511708.0,37.5199,37.5292,37.3234,37.4357,5511708.0
2017-09-08 10:20:00,40.02,40.1,40.01,40.08,2104968.0,37.4357,37.5105,37.4263,37.4918,2104968.0
2017-09-08 10:30:00,40.08,40.09,39.99,40.0,2042136.0,37.4918,37.5012,37.4076,37.417,2042136.0
2017-09-08 10:40:00,40.0,40.06,39.96,39.99,2200028.0,37.417,37.4731,37.3796,37.4076,2200028.0
2017-09-08 10:50:00,39.99,40.0,39.94,39.98,2279428.0,37.4076,37.417,37.3608,37.3983,2279428.0
2017-09-08 11:00:00,39.98,40.06,39.96,40.05,1934780.0,37.3983,37.4731,37.3796,37.4637,1934780.0
2017-09-08 11:10:00,40.05,40.08,40.0,40.02,1547092.0,37.4637,37.4918,37.417,37.4357,1547092.0
2017-09-08 11:20:00,40.02,40.03,39.98,40.0,1251236.0,37.4357,37.445,37.3983,37.417,1251236.0
2017-09-08 11:30:00,40.0,40.01,39.92,39.94,1518736.0,37.417,37.4263,37.3421,37.3608,1518736.0
2017-09-08 11:40:00,39.94,39.95,39.84,39.87,3012556.0,37.3608,37.3702,37.2673,37.2954,3012556.0
2017-09-08 11:50:00,39.86,39.97,39.83,39.95,2702948.0,37.286,37.3889,37.2579,37.3702,2702948.0
2017-09-08 12:00:00,39.95,40.01,39.95,40.0,1879448.0,37.3702,37.4263,37.3702,37.417,1879448.0
2017-09-08 12:10:00,40.0,40.05,39.98,39.99,1695456.0,37.417,37.4637,37.3983,37.4076,1695456.0
2017-09-08 12:20:00,39.99,40.01,39.97,39.99,821708.0,37.4076,37.4263,37.3889,37.4076,821708.0
2017-09-08 12:30:00,39.99,40.03,39.98,39.98,975528.0,37.4076,37.445,37.3983,37.3983,975528.0
2017-09-08 12:40:00,39.98,39.99,39.96,39.98,947524.0,37.3983,37.4076,37.3796,37.3983,947524.0
2017-09-08 12:50:00,39.98,39.98,39.88,39.92,1472608.0,37.3983,37.3983,37.3047,37.3421,1472608.0
2017-09-08 13:00:00,39.92,39.93,39.87,39.89,1160736.0,37.3421,37.3515,37.2954,37.3141,1160736.0
2017-09-08 13:10:00,39.89,39.92,39.88,39.91,888736.0,37.3141,37.3421,37.3047,37.3328,888736.0
2017-09-08 13:20:00,39.91,39.93,39.87,39.89,1400060.0,37.3328,37.3515,37.2954,37.3141,1400060.0
2017-09-08 13:30:00,39.89,39.89,39.84,39.87,1270344.0,37.3141,37.3141,37.2673,37.2954,1270344.0
2017-09-08 13:40:00,39.87,39.88,39.83,39.83,1224128.0,37.2954,37.3047,37.2579,37.2579,1224128.0
2017-09-08 13:50:00,39.83,39.85,39.79,39.8,1813492.0,37.2579,37.2767,37.2205,37.2299,1813492.0
2017-09-08 14:00:00,39.8,39.82,39.76,39.77,2052328.0,37.2299,37.2486,37.1925,37.2018,2052328.0
2017-09-08 14:10:00,39.76,39.77,39.72,39.75,3094864.0,37.1925,37.2018,37.155,37.1831,3094864.0
2017-09-08 14:20:00,39.76,39.78,39.74,39.74,1639232.0,37.1925,37.2112,37.1738,37.1738,1639232.0
2017-09-08 14:30:00,39.74,39.77,39.72,39.77,1332196.0,37.1738,37.2018,37.155,37.2018,1332196.0
2017-09-08 14:40:00,39.77,39.79,39.72,39.73,1593220.0,37.2018,37.2205,37.155,37.1644,1593220.0
2017-09-08 14:50:00,39.73,39.76,39.7,39.74,1678560.0,37.1644,37.1925,37.1363,37.1738,1678560.0
2017-09-08 15:00:00,39.74,39.75,39.71,39.74,1500016.0,37.1738,37.1831,37.1457,37.1738,1500016.0
2017-09-08 15:10:00,39.74,39.74,39.69,39.71,1593588.0,37.1738,37.1738,37.127,37.1457,1593588.0
2017-09-08 15:20:00,39.71,39.71,39.66,39.68,2318784.0,37.1457,37.1457,37.0989,37.1176,2318784.0
2017-09-08 15:30:00,39.68,39.71,39.66,39.68,3062032.0,37.1176,37.1457,37.0989,37.1176,3062032.0
2017-09-08 15:40:00,39.68,39.71,39.67,39.7,2883964.0,37.1176,37.1457,37.1083,37.1363,2883964.0
2017-09-08 15:50:00,39.7,39.7,39.63,39.66,6513608.0,37.1363,37.1363,37.0709,37.0989,6513608.0
2017-09-11 09:30:00,40.13,40.22,39.97,40.18,9348028.0,37.5386,37.6228,37.3889,37.5853,9348028.0
2017-09-11 09:40:00,40.19,40.34,40.16,40.31,6593572.0,37.5947,37.735,37.5666,37.7069,6593572.0
2017-09-11 09:50:00,40.31,40.37,40.26,40.35,4719864.0,37.7069,37.7631,37.6602,37.7444,4719864.0
2017-09-11 10:00:00,40.35,40.51,40.35,40.45,5943480.0,37.7444,37.894,37.7444,37.8379,5943480.0
2017-09-11 10:10:00,40.45,40.48,40.39,40.47,3376132.0,37.8379,37.866,37.7818,37.8566,3376132.0
2017-09-11 10:20:00,40.47,40.49,40.45,40.48,2778016.0,37.8566,37.8753,37.8379,37.866,2778016.0
2017-09-11 10:30:00,40.48,40.5,40.44,40.46,2562868.0,37.866,37.8847,37.8286,37.8473,2562868.0
2017-09-11 10:40:00,40.46,40.48,40.44,40.46,1789768.0,37.8473,37.866,37.8286,37.8473,1789768.0
2017-09-11 10:50:00,40.47,40.47,40.31,40.34,3181796.0,37.8566,37.8566,37.7069,37.735,3181796.0
2017-09-11 11:00:00,40.34,40.35,40.31,40.33,2277780.0,37.735,37.7444,37.7069,37.7257,2277780.0
2017-09-11 11:10:00,40.33,40.34,40.22,40.28,3078628.0,37.7257,37.735,37.6228,37.6789,3078628.0
2017-09-11 11:20:00,40.28,40.32,40.24,40.27,2174664.0,37.6789,37.7163,37.6415,37.6695,2174664.0
2017-09-11 11:30:00,40.27,40.37,40.27,40.36,2198992.0,37.6695,37.7631,37.6695,37.7537,2198992.0
2017-09-11 11:40:00,40.36,40.38,40.35,40.35,1869792.0,37.7537,37.7724,37.7444,37.7444,1869792.0
2017-09-11 11:50:00,40.35,40.41,40.34,40.4,1468588.0,37.7444,37.8005,37.735,37.7911,1468588.0
2017-09-11 12:00:00,40.4,40.4,40.35,40.36,1223136.0,37.7911,37.7911,37.7444,37.7537,1223136.0
2017-09-11 12:10:00,40.36,40.42,40.35,40.42,1298468.0,37.7537,37.8098,37.7444,37.8098,1298468.0
2017-09-11 12:20:00,40.42,40.44,40.39,40.41,1489696.0,37.8098,37.8286,37.7818,37.8005,1489696.0
2017-09-11 12:30:00,40.41,40.41,40.36,40.38,1882636.0,37.8005,37.8005,37.7537,37.7724,1882636.0
2017-09-11 12:40:00,40.38,40.42,40.38,40.4,1763912.0,37.7724,37.8098,37.7724,37.7911,1763912.0
2017-09-11 12:50:00,40.4,40.41,40.37,40.38,1240288.0,37.7911,37.8005,37.7631,37.7724,1240288.0
2017-09-11 13:00:00,40.38,40.4,40.37,40.38,1248248.0,37.7724,37.7911,37.7631,37.7724,1248248.0
2017-09-11 13:10:00,40.38,40.41,40.37,40.38,1139384.0,37.7724,37.8005,37.7631,37.7724,1139384.0
2017-09-11 13:20:00,40.38,40.4,40.35,40.35,1287628.0,37.7724,37.7911,37.7444,37.7444,1287628.0
2017-09-11 13:30:00,40.35,40.37,40.33,40.36,1140984.0,37.7444,37.7631,37.7257,37.7537,1140984.0
2017-09-11 13:40:00,40.36,40.36,40.31,40.34,1271296.0,37.7537,37.7537,37.7069,37.735,1271296.0
2017-09-11 13:50:00,40.34,40.38,40.34,40.36,1469796.0,37.735,37.7724,37.735,37.7537,1469796.0
2017-09-11 14:00:00,40.37,40.37,40.35,40.36,1027576.0,37.7631,37.7631,37.7444,37.7537,1027576.0
2017-09-11 14:10:00,40.36,40.37,40.32,40.33,1355092.0,37.7537,37.7631,37.7163,37.7257,1355092.0
2017-09-11 14:20:00,40.33,40.34,40.3,40.3,1514708.0,37.7257,37.735,37.6976,37.6976,1514708.0
2017-09-11 14:30:00,40.3,40.31,40.19,40.2,3285784.0,37.6976,37.7069,37.5947,37.6041,3285784.0
2017-09-11 14:40:00,40.2,40.28,40.18,40.27,1835532.0,37.6041,37.6789,37.5853,37.6695,1835532.0
2017-09-11 14:50:00,40.27,40.32,40.27,40.29,1642876.0,37.6695,37.7163,37.6695,37.6882,1642876.0
2017-09-11 15:00:00,40.29,40.32,40.25,40.31,1925900.0,37.6882,37.7163,37.6508,37.7069,1925900.0
2017-09-11 15:10:00,40.32,40.36,40.31,40.35,2348360.0,37.7163,37.7537,37.7069,37.7444,2348360.0
2017-09-11 15:20:00,40.35,40.39,40.35,40.37,2072716.0,37.7444,37.7818,37.7444,37.7631,2072716.0
2017-09-11 15:30:00,40.37,40.37,40.33,40.36,2561512.0,37.7631,37.7631,37.7257,37.7537,2561512.0
2017-09-11 15:40:00,40.36,40.37,40.3,40.31,2751672.0,37.7537,37.7631,37.6976,37.7069,2751672.0
2017-09-11 15:50:00,40.31,40.38,40.3,40.37,6257536.0,37.7069,37.7724,37.6976,37.7631,6257536.0
2017-09-12 09:30:00,40.65,40.7,40.42,40.47,11192836.0,38.025,38.0718,37.8098,37.8566,11192836.0
2017-09-12 09:40:00,40.47,40.47,40.18,40.31,9010536.0,37.8566,37.8566,37.5853,37.7069,9010536.0
2017-09-12 09:50:00,40.31,40.32,40.1,40.19,5711464.0,37.7069,37.7163,37.5105,37.5947,5711464.0
2017-09-12 10:00:00,40.19,40.21,40.08,40.14,4333636.0,37.5947,37.6134,37.4918,37.5479,4333636.0
2017-09-12 10:10:00,40.14,40.31,40.13,40.29,5208388.0,37.5479,37.7069,37.5386,37.6882,5208388.0
2017-09-12 10:20:00,40.29,40.3,40.2,40.24,2619324.0,37.6882,37.6976,37.6041,37.6415,2619324.0
2017-09-12 10:30:00,40.24,40.3,40.2,40.21,3127620.0,37.6415,37.6976,37.6041,37.6134,3127620.0
2017-09-12 10:40:00,40.21,40.25,40.19,40.2,1539284.0,37.6134,37.6508,37.5947,37.6041,1539284.0
2017-09-12 10:50:00,40.2,40.26,40.18,40.24,2508036.0,37.6041,37.6602,37.5853,37.6415,2508036.0
2017-09-12 11:00:00,40.24,40.28,40.22,40.28,1638280.0,37.6415,37.6789,37.6228,37.6789,1638280.0
2017-09-12 11:10:00,40.27,40.33,40.27,40.32,2069208.0,37.6695,37.7257,37.6695,37.7163,2069208.0
2017-09-12 11:20:00,40.32,40.41,40.27,40.39,3070868.0,37.7163,37.8005,37.6695,37.7818,3070868.0
2017-09-12 11:30:00,40.39,40.42,40.33,40.34,2352044.0,37.7818,37.8098,37.7257,37.735,2352044.0
2017-09-12 11:40:00,40.34,40.34,40.26,40.29,1874644.0,37.735,37.735,37.6602,37.6882,1874644.0
2017-09-12 11:50:00,40.29,40.29,40.24,40.26,1866528.0,37.6882,37.6882,37.6415,37.6602,1866528.0
2017-09-12 12:00:00,40.26,40.32,40.22,40.23,1689916.0,37.6602,37.7163,37.6228,37.6321,1689916.0
2017-09-12 12:10:00,40.22,40.25,40.17,40.23,1843920.0,37.6228,37.6508,37.576,37.6321,1843920.0
2017-09-12 12:20:00,40.23,40.27,40.22,40.23,1438512.0,37.6321,37.6695,37.6228,37.6321,1438512.0
2017-09-12 12:30:00,40.23,40.35,40.23,40.34,1878144.0,37.6321,37.7444,37.6321,37.735,1878144.0
2017-09-12 12:40:00,40.34,40.36,40.29,40.33,2206648.0,37.735,37.7537,37.6882,37.7257,2206648.0
2017-09-12 12:50:00,40.33,40.36,40.27,40.29,2277616.0,37.7257,37.7537,37.6695,37.6882,2277616.0
2017-09-12 13:00:00,40.29,40.54,40.29,40.48,7832084.0,37.6882,37.9221,37.6882,37.866,7832084.0
2017-09-12 13:10:00,40.48,40.51,40.38,40.48,4943952.0,37.866,37.894,37.7724,37.866,4943952.0
2017-09-12 13:20:00,40.48,40.56,40.44,40.55,5162068.0,37.866,37.9408,37.8286,37.9315,5162068.0
2017-09-12 13:30:00,40.55,40.85,40.53,40.82,15509304.0,37.9315,38.2121,37.9127,38.184,15509304.0
2017-09-12 13:40:00,40.82,40.9,40.69,40.76,11020632.0,38.184,38.2588,38.0624,38.1279,11020632.0
2017-09-12 13:50:00,40.76,40.99,40.65,40.71,12716824.0,38.1279,38.343,38.025,38.0811,12716824.0
2017-09-12 14:00:00,40.71,40.84,40.62,40.73,9817040.0,38.0811,38.2027,37.9969,38.0998,9817040.0
2017-09-12 14:10:00,40.73,40.92,40.65,40.77,11477356.0,38.0998,38.2776,38.025,38.1372,11477356.0
2017-09-12 14:20:00,40.78,40.8,40.41,40.49,12921500.0,38.1466,38.1653,37.8005,37.8753,12921500.0
2017-09-12 14:30:00,40.49,40.58,40.02,40.15,16519508.0,37.8753,37.9595,37.4357,37.5573,16519508.0
2017-09-12 14:40:00,40.14,40.35,39.97,40.17,12940544.0,37.5479,37.7444,37.3889,37.576,12940544.0
2017-09-12 14:50:00,40.15,40.3,39.87,39.89,15065508.0,37.5573,37.6976,37.2954,37.3141,15065508.0
2017-09-12 15:00:00,39.89,40.02,39.69,40.02,13587248.0,37.3141,37.4357,37.127,37.4357,13587248.0
2017-09-12 15:10:00,40.02,40.1,39.94,40.04,7566816.0,37.4357,37.5105,37.3608,37.4544,7566816.0
2017-09-12 15:20:00,40.04,40.19,39.99,40.15,6121744.0,37.4544,37.5947,37.4076,37.5573,6121744.0
2017-09-12 15:30:00,40.15,40.25,40.08,40.21,5893032.0,37.5573,37.6508,37.4918,37.6134,5893032.0
2017-09-12 15:40:00,40.21,40.21,40.07,40.07,5546864.0,37.6134,37.6134,37.4824,37.4824,5546864.0
2017-09-12 15:50:00,40.08,40.22,40.08,40.21,8726912.0,37.4918,37.6228,37.4918,37.6134,8726912.0
2017-09-13 09:30:00,39.97,39.99,39.7,39.93,15406556.0,37.3889,37.4076,37.1363,37.3515,15406556.0
2017-09-13 09:40:00,39.92,39.93,39.66,39.68,9176900.0,37.3421,37.3515,37.0989,37.1176,9176900.0
2017-09-13 09:50:00,39.67,39.82,39.67,39.78,8643044.0,37.1083,37.2486,37.1083,37.2112,8643044.0
2017-09-13 10:00:00,39.79,39.8,39.73,39.74,5832968.0,37.2205,37.2299,37.1644,37.1738,5832968.0
2017-09-13 10:10:00,39.74,39.85,39.69,39.72,7405176.0,37.1738,37.2767,37.127,37.155,7405176.0
2017-09-13 10:20:00,39.72,39.76,39.6,39.67,8382792.0,37.155,37.1925,37.0428,37.1083,8382792.0
2017-09-13 10:30:00,39.68,39.73,39.6,39.62,5520496.0,37.1176,37.1644,37.0428,37.0615,5520496.0
2017-09-13 10:40:00,39.62,39.63,39.48,39.51,7927644.0,37.0615,37.0709,36.9305,36.9586,7927644.0
2017-09-13 10:50:00,39.52,39.66,39.52,39.59,5392704.0,36.968,37.0989,36.968,37.0334,5392704.0
2017-09-13 11:00:00,39.59,39.74,39.58,39.73,5290944.0,37.0334,37.1738,37.0241,37.1644,5290944.0
2017-09-13 11:10:00,39.73,39.77,39.7,39.76,3938836.0,37.1644,37.2018,37.1363,37.1925,3938836.0
2017-09-13 11:20:00,39.76,39.77,39.72,39.73,2355116.0,37.1925,37.2018,37.155,37.1644,2355116.0
2017-09-13 11:30:00,39.74,39.77,39.63,39.68,3672980.0,37.1738,37.2018,37.0709,37.1176,3672980.0
2017-09-13 11:40:00,39.68,39.68,39.63,39.66,2343808.0,37.1176,37.1176,37.0709,37.0989,2343808.0
2017-09-13 11:50:00,39.66,39.7,39.56,39.57,3322340.0,37.0989,37.1363,37.0054,37.0147,3322340.0
2017-09-13 12:00:00,39.57,39.75,39.56,39.74,4740624.0,37.0147,37.1831,37.0054,37.1738,4740624.0
2017-09-13 12:10:00,39.74,39.79,39.7,39.77,3244212.0,37.1738,37.2205,37.1363,37.2018,3244212.0
2017-09-13 12:20:00,39.77,39.8,39.74,39.77,2682140.0,37.2018,37.2299,37.1738,37.2018,2682140.0
2017-09-13 12:30:00,39.77,39.86,39.75,39.81,3365644.0,37.2018,37.286,37.1831,37.2392,3365644.0
2017-09-13 12:40:00,39.81,39.83,39.79,39.79,1581524.0,37.2392,37.2579,37.2205,37.2205,1581524.0
2017-09-13 12:50:00,39.79,39.79,39.7,39.7,1969008.0,37.2205,37.2205,37.1363,37.1363,1969008.0
2017-09-13 13:00:00,39.7,39.79,39.69,39.78,2211572.0,37.1363,37.2205,37.127,37.2112,2211572.0
2017-09-13 13:10:00,39.78,39.78,39.73,39.78,1180152.0,37.2112,37.2112,37.1644,37.2112,1180152.0
2017-09-13 13:20:00,39.78,39.8,39.74,39.77,1641628.0,37.2112,37.2299,37.1738,37.2018,1641628.0
2017-09-13 13:30:00,39.77,39.78,39.71,39.75,1990352.0,37.2018,37.2112,37.1457,37.1831,1990352.0
2017-09-13 13:40:00,39.75,39.76,39.71,39.71,1089772.0,37.1831,37.1925,37.1457,37.1457,1089772.0
2017-09-13 13:50:00,39.71,39.74,39.71,39.74,1004080.0,37.1457,37.1738,37.1457,37.1738,1004080.0
2017-09-13 14:00:00,39.74,39.77,39.73,39.76,1490028.0,37.1738,37.2018,37.1644,37.1925,1490028.0
2017-09-13 14:10:00,39.76,39.81,39.76,39.76,1683960.0,37.1925,37.2392,37.1925,37.1925,1683960.0
2017-09-13 14:20:00,39.76,39.77,39.74,39.74,1113876.0,37.1925,37.2018,37.1738,37.1738,1113876.0
2017-09-13 14:30:00,39.74,39.75,39.73,39.75,1009080.0,37.1738,37.1831,37.1644,37.1831,1009080.0
2017-09-13 14:40:00,39.74,39.76,39.73,39.73,1088856.0,37.1738,37.1925,37.1644,37.1644,1088856.0
2017-09-13 14:50:00,39.73,39.74,39.7,39.71,1629608.0,37.1644,37.1738,37.1363,37.1457,1629608.0
2017-09-13 15:00:00,39.71,39.77,39.7,39.76,1634740.0,37.1457,37.2018,37.1363,37.1925,1634740.0
2017-09-13 15:10:00,39.76,39.77,39.73,39.76,1315928.0,37.1925,37.2018,37.1644,37.1925,1315928.0
2017-09-13 15:20:00,39.76,39.77,39.74,39.76,1869792.0,37.1925,37.2018,37.1738,37.1925,1869792.0
2017-09-13 15:30:00,39.76,39.81,39.76,39.79,3572368.0,37.1925,37.2392,37.1925,37.2205,3572368.0
2017-09-13 15:40:00,39.8,39.8,39.77,39.79,2953164.0,37.2299,37.2299,37.2018,37.2205,2953164.0
2017-09-13 15:50:00,39.79,39.92,39.79,39.91,9909228.0,37.2205,37.3421,37.2205,37.3328,9909228.0
2017-09-14 09:30:00,39.75,39.81,39.62,39.7,7556424.0,37.1831,37.2392,37.0615,37.1363,7556424.0
2017-09-14 09:40:00,39.7,39.83,39.69,39.76,3690060.0,37.1363,37.2579,37.127,37.1925,3690060.0
2017-09-14 09:50:00,39.76,39.85,39.76,39.8,3235556.0,37.1925,37.2767,37.1925,37.2299,3235556.0
2017-09-14 10:00:00,39.8,39.85,39.74,39.75,2736772.0,37.2299,37.2767,37.1738,37.1831,2736772.0
2017-09-14 10:10:00,39.75,39.79,39.72,39.74,2706276.0,37.1831,37.2205,37.155,37.1738,2706276.0
2017-09-14 10:20:00,39.74,39.75,39.7,39.74,1661132.0,37.1738,37.1831,37.1363,37.1738,1661132.0
2017-09-14 10:30:00,39.74,39.75,39.72,39.74,1553080.0,37.1738,37.1831,37.155,37.1738,1553080.0
2017-09-14 10:40:00,39.74,39.76,39.7,39.76,1694752.0,37.1738,37.1925,37.1363,37.1925,1694752.0
2017-09-14 10:50:00,39.76,39.76,39.72,39.75,1291192.0,37.1925,37.1925,37.155,37.1831,1291192.0
2017-09-14 11:00:00,39.75,39.8,39.74,39.79,1719964.0,37.1831,37.2299,37.1738,37.2205,1719964.0
2017-09-14 11:10:00,39.79,39.83,39.77,39.82,1843844.0,37.2205,37.2579,37.2018,37.2486,1843844.0
2017-09-14 11:20:00,39.82,39.83,39.75,39.78,1577240.0,37.2486,37.2579,37.1831,37.2112,1577240.0
2017-09-14 11:30:00,39.78,39.8,39.76,39.77,1110676.0,37.2112,37.2299,37.1925,37.2018,1110676.0
2017-09-14 11:40:00,39.77,39.78,39.72,39.75,1573484.0,37.2018,37.2112,37.155,37.1831,1573484.0
2017-09-14 11:50:00,39.75,39.76,39.73,39.75,758192.0,37.1831,37.1925,37.1644,37.1831,758192.0
2017-09-14 12:00:00,39.75,39.76,39.68,39.71,1359680.0,37.1831,37.1925,37.1176,37.1457,1359680.0
2017-09-14 12:10:00,39.71,39.71,39.67,39.68,1064316.0,37.1457,37.1457,37.1083,37.1176,1064316.0
2017-09-14 12:20:00,39.68,39.69,39.6,39.65,2859012.0,37.1176,37.127,37.0428,37.0896,2859012.0
2017-09-14 12:30:00,39.65,39.67,39.6,39.61,1468944.0,37.0896,37.1083,37.0428,37.0522,1468944.0
2017-09-14 12:40:00,39.61,39.68,39.61,39.67,1262308.0,37.0522,37.1176,37.0522,37.1083,1262308.0
2017-09-14 12:50:00,39.67,39.71,39.67,39.71,1108516.0,37.1083,37.1457,37.1083,37.1457,1108516.0
2017-09-14 13:00:00,39.71,39.71,39.68,39.69,825312.0,37.1457,37.1457,37.1176,37.127,825312.0
2017-09-14 13:10:00,39.69,39.69,39.67,39.68,809340.0,37.127,37.127,37.1083,37.1176,809340.0
2017-09-14 13:20:00,39.68,39.71,39.67,39.71,791472.0,37.1176,37.1457,37.1083,37.1457,791472.0
2017-09-14 13:30:00,39.71,39.72,39.69,39.71,941068.0,37.1457,37.155,37.127,37.1457,941068.0
2017-09-14 13:40:00,39.7,39.73,39.69,39.71,907448.0,37.1363,37.1644,37.127,37.1457,907448.0
2017-09-14 13:50:00,39.71,39.72,39.67,39.69,859768.0,37.1457,37.155,37.1083,37.127,859768.0
2017-09-14 14:00:00,39.69,39.73,39.68,39.72,745444.0,37.127,37.1644,37.1176,37.155,745444.0
2017-09-14 14:10:00,39.71,39.73,39.7,39.71,681572.0,37.1457,37.1644,37.1363,37.1457,681572.0
2017-09-14 14:20:00,39.71,39.72,39.69,39.69,949332.0,37.1457,37.155,37.127,37.127,949332.0
2017-09-14 14:30:00,39.69,39.7,39.65,39.65,1071452.0,37.127,37.1363,37.0896,37.0896,1071452.0
2017-09-14 14:40:00,39.66,39.7,39.65,39.69,909788.0,37.0989,37.1363,37.0896,37.127,909788.0
2017-09-14 14:50:00,39.69,39.7,39.68,39.68,847404.0,37.127,37.1363,37.1176,37.1176,847404.0
2017-09-14 15:00:00,39.68,39.69,39.65,39.66,1124896.0,37.1176,37.127,37.0896,37.0989,1124896.0
2017-09-14 15:10:00,39.66,39.67,39.62,39.63,1926284.0,37.0989,37.1083,37.0615,37.0709,1926284.0
2017-09-14 15:20:00,39.63,39.65,39.61,39.65,1554844.0,37.0709,37.0896,37.0522,37.0896,1554844.0
2017-09-14 15:30:00,39.65,39.67,39.63,39.65,1629740.0,37.0896,37.1083,37.0709,37.0896,1629740.0
2017-09-14 15:40:00,39.64,39.65,39.53,39.56,3921576.0,37.0802,37.0896,36.9773,37.0054,3921576.0
2017-09-14 15:50:00,39.56,39.6,39.52,39.57,6870644.0,37.0054,37.0428,36.968,37.0147,6870644.0
2017-09-15 09:30:00,39.62,39.79,39.5,39.76,35047816.0,37.0615,37.2205,36.9493,37.1925,35047816.0
2017-09-15 09:40:00,39.76,39.8,39.65,39.79,5608036.0,37.1925,37.2299,37.0896,37.2205,5608036.0
2017-09-15 09:50:00,39.79,39.97,39.79,39.92,7009620.0,37.2205,37.3889,37.2205,37.3421,7009620.0
2017-09-15 10:00:00,39.92,40.05,39.9,40.02,6470416.0,37.3421,37.4637,37.3234,37.4357,6470416.0
2017-09-15 10:10:00,40.02,40.06,39.98,39.99,4625460.0,37.4357,37.4731,37.3983,37.4076,4625460.0
2017-09-15 10:20:00,40.0,40.03,39.96,39.99,3135024.0,37.417,37.445,37.3796,37.4076,3135024.0
2017-09-15 10:30:00,39.99,40.04,39.98,40.04,3290576.0,37.4076,37.4544,37.3983,37.4544,3290576.0
2017-09-15 10:40:00,40.04,40.19,40.03,40.16,4697624.0,37.4544,37.5947,37.445,37.5666,4697624.0
2017-09-15 10:50:00,40.15,40.24,40.15,40.2,4603944.0,37.5573,37.6415,37.5573,37.6041,4603944.0
2017-09-15 11:00:00,40.2,40.21,40.08,40.1,3419668.0,37.6041,37.6134,37.4918,37.5105,3419668.0
2017-09-15 11:10:00,40.1,40.13,40.08,40.11,1681812.0,37.5105,37.5386,37.4918,37.5199,1681812.0
2017-09-15 11:20:00,40.11,40.14,40.05,40.13,1885152.0,37.5199,37.5479,37.4637,37.5386,1885152.0
2017-09-15 11:30:00,40.13,40.15,40.09,40.09,1588688.0,37.5386,37.5573,37.5012,37.5012,1588688.0
2017-09-15 11:40:00,40.09,40.13,40.08,40.1,1440496.0,37.5012,37.5386,37.4918,37.5105,1440496.0
2017-09-15 11:50:00,40.1,40.16,40.1,40.14,1305604.0,37.5105,37.5666,37.5105,37.5479,1305604.0
2017-09-15 12:00:00,40.15,40.17,40.14,40.15,1149084.0,37.5573,37.576,37.5479,37.5573,1149084.0
2017-09-15 12:10:00,40.15,40.16,40.12,40.13,931264.0,37.5573,37.5666,37.5292,37.5386,931264.0
2017-09-15 12:20:00,40.13,40.14,40.06,40.07,1137092.0,37.5386,37.5479,37.4731,37.4824,1137092.0
2017-09-15 12:30:00,40.07,40.08,39.98,39.99,2321580.0,37.4824,37.4918,37.3983,37.4076,2321580.0
2017-09-15 12:40:00,39.99,40.05,39.98,40.04,1109456.0,37.4076,37.4637,37.3983,37.4544,1109456.0
2017-09-15 12:50:00,40.05,40.06,40.02,40.02,1154884.0,37.4637,37.4731,37.4357,37.4357,1154884.0
2017-09-15 13:00:00,40.02,40.02,39.97,39.98,1308216.0,37.4357,37.4357,37.3889,37.3983,1308216.0
2017-09-15 13:10:00,39.98,40.0,39.96,39.97,1329504.0,37.3983,37.417,37.3796,37.3889,1329504.0
2017-09-15 13:20:00,39.97,40.0,39.97,39.99,1096488.0,37.3889,37.417,37.3889,37.4076,1096488.0
2017-09-15 13:30:00,39.99,40.0,39.98,39.98,999080.0,37.4076,37.417,37.3983,37.3983,999080.0
2017-09-15 13:40:00,39.98,39.99,39.94,39.96,1259172.0,37.3983,37.4076,37.3608,37.3796,1259172.0
2017-09-15 13:50:00,39.97,39.98,39.93,39.98,1400520.0,37.3889,37.3983,37.3515,37.3983,1400520.0
2017-09-15 14:00:00,39.98,40.0,39.97,39.99,1383516.0,37.3983,37.417,37.3889,37.4076,1383516.0
2017-09-15 14:10:00,39.99,40.02,39.97,40.0,1515212.0,37.4076,37.4357,37.3889,37.417,1515212.0
2017-09-15 14:20:00,40.0,40.02,39.99,40.0,1155484.0,37.417,37.4357,37.4076,37.417,1155484.0
2017-09-15 14:30:00,39.99,40.0,39.97,39.99,1714584.0,37.4076,37.417,37.3889,37.4076,1714584.0
2017-09-15 14:40:00,39.99,40.02,39.98,40.01,1353856.0,37.4076,37.4357,37.3983,37.4263,1353856.0
2017-09-15 14:50:00,40.01,40.02,39.98,40.01,1263532.0,37.4263,37.4357,37.3983,37.4263,1263532.0
2017-09-15 15:00:00,40.01,40.02,39.99,40.0,1480096.0,37.4263,37.4357,37.4076,37.417,1480096.0
2017-09-15 15:10:00,40.0,40.04,39.99,40.03,1828276.0,37.417,37.4544,37.4076,37.445,1828276.0
2017-09-15 15:20:00,40.03,40.06,40.0,40.0,2170020.0,37.445,37.4731,37.417,37.417,2170020.0
2017-09-15 15:30:00,40.01,40.01,39.99,40.0,2984784.0,37.4263,37.4263,37.4076,37.417,2984784.0
2017-09-15 15:40:00,40.0,40.01,39.99,40.0,3237128.0,37.417,37.4263,37.4076,37.417,3237128.0
2017-09-15 15:50:00,40.0,40.01,39.96,39.97,10101312.0,37.417,37.4263,37.3796,37.3889,10101312.0
2017-09-18 09:30:00,40.03,40.13,39.93,39.99,7341992.0,37.445,37.5386,37.3515,37.4076,7341992.0
2017-09-18 09:40:00,39.99,40.05,39.95,40.04,4200236.0,37.4076,37.4637,37.3702,37.4544,4200236.0
2017-09-18 09:50:00,40.04,40.12,40.0,40.02,3249388.0,37.4544,37.5292,37.417,37.4357,3249388.0
2017-09-18 10:00:00,40.02,40.03,39.96,39.97,3250752.0,37.4357,37.445,37.3796,37.3889,3250752.0
2017-09-18 10:10:00,39.97,39.99,39.82,39.85,3308940.0,37.3889,37.4076,37.2486,37.2767,3308940.0
2017-09-18 10:20:00,39.85,39.9,39.76,39.9,3777524.0,37.2767,37.3234,37.1925,37.3234,3777524.0
2017-09-18 10:30:00,39.9,39.92,39.87,39.9,2097348.0,37.3234,37.3421,37.2954,37.3234,2097348.0
2017-09-18 10:40:00,39.9,39.92,39.83,39.87,2335092.0,37.3234,37.3421,37.2579,37.2954,2335092.0
2017-09-18 10:50:00,39.88,39.88,39.83,39.83,1796684.0,37.3047,37.3047,37.2579,37.2579,1796684.0
2017-09-18 11:00:00,39.83,39.92,39.83,39.88,1924176.0,37.2579,37.3421,37.2579,37.3047,1924176.0
2017-09-18 11:10:00,39.88,39.94,39.87,39.94,1766096.0,37.3047,37.3608,37.2954,37.3608,1766096.0
2017-09-18 11:20:00,39.93,40.02,39.93,39.98,2473180.0,37.3515,37.4357,37.3515,37.3983,2473180.0
2017-09-18 11:30:00,39.99,40.02,39.98,40.0,1681988.0,37.4076,37.4357,37.3983,37.417,1681988.0
2017-09-18 11:40:00,39.99,40.01,39.97,39.99,978968.0,37.4076,37.4263,37.3889,37.4076,978968.0
2017-09-18 11:50:00,40.0,40.0,39.93,39.94,1171320.0,37.417,37.417,37.3515,37.3608,1171320.0
2017-09-18 12:00:00,39.94,39.98,39.93,39.96,973764.0,37.3608,37.3983,37.3515,37.3796,973764.0
2017-09-18 12:10:00,39.96,39.97,39.94,39.95,718228.0,37.3796,37.3889,37.3608,37.3702,718228.0
2017-09-18 12:20:00,39.95,39.96,39.91,39.94,789140.0,37.3702,37.3796,37.3328,37.3608,789140.0
2017-09-18 12:30:00,39.94,39.95,39.91,39.93,862788.0,37.3608,37.3702,37.3328,37.3515,862788.0
2017-09-18 12:40:00,39.93,39.94,39.87,39.88,973348.0,37.3515,37.3608,37.2954,37.3047,973348.0
2017-09-18 12:50:00,39.88,39.91,39.88,39.9,639312.0,37.3047,37.3328,37.3047,37.3234,639312.0
2017-09-18 13:00:00,39.9,39.91,39.87,39.87,626744.0,37.3234,37.3328,37.2954,37.2954,626744.0
2017-09-18 13:10:00,39.87,39.88,39.84,39.85,1185452.0,37.2954,37.3047,37.2673,37.2767,1185452.0
2017-09-18 13:20:00,39.85,39.85,39.8,39.81,1254248.0,37.2767,37.2767,37.2299,37.2392,1254248.0
2017-09-18 13:30:00,39.81,39.86,39.81,39.84,742812.0,37.2392,37.286,37.2392,37.2673,742812.0
2017-09-18 13:40:00,39.84,39.85,39.84,39.85,732112.0,37.2673,37.2767,37.2673,37.2767,732112.0
2017-09-18 13:50:00,39.85,39.85,39.82,39.82,1038348.0,37.2767,37.2767,37.2486,37.2486,1038348.0
2017-09-18 14:00:00,39.82,39.84,39.78,39.8,1201612.0,37.2486,37.2673,37.2112,37.2299,1201612.0
2017-09-18 14:10:00,39.8,39.82,39.68,39.7,3205172.0,37.2299,37.2486,37.1176,37.1363,3205172.0
2017-09-18 14:20:00,39.7,39.7,39.59,39.66,3887076.0,37.1363,37.1363,37.0334,37.0989,3887076.0
2017-09-18 14:30:00,39.65,39.68,39.52,39.54,3348108.0,37.0896,37.1176,36.968,36.9867,3348108.0
2017-09-18 14:40:00,39.54,39.59,39.5,39.56,5193616.0,36.9867,37.0334,36.9493,37.0054,5193616.0
2017-09-18 14:50:00,39.56,39.62,39.56,39.61,1667300.0,37.0054,37.0615,37.0054,37.0522,1667300.0
2017-09-18 15:00:00,39.6,39.62,39.52,39.54,1804916.0,37.0428,37.0615,36.968,36.9867,1804916.0
2017-09-18 15:10:00,39.55,39.61,39.54,39.6,1494404.0,36.996,37.0522,36.9867,37.0428,1494404.0
2017-09-18 15:20:00,39.6,39.69,39.6,39.65,1999500.0,37.0428,37.127,37.0428,37.0896,1999500.0
2017-09-18 15:30:00,39.64,39.74,39.64,39.73,1922284.0,37.0802,37.1738,37.0802,37.1644,1922284.0
2017-09-18 15:40:00,39.73,39.74,39.71,39.73,2072252.0,37.1644,37.1738,37.1457,37.1644,2072252.0
2017-09-18 15:50:00,39.73,39.75,39.63,39.66,4545316.0,37.1644,37.1831,37.0709,37.0989,4545316.0
2017-09-19 09:30:00,39.88,39.94,39.75,39.75,6807508.0,37.3047,37.3608,37.1831,37.1831,6807508.0
2017-09-19 09:40:00,39.76,39.78,39.64,39.72,4357288.0,37.1925,37.2112,37.0802,37.155,4357288.0
2017-09-19 09:50:00,39.72,39.72,39.61,39.63,3391356.0,37.155,37.155,37.0522,37.0709,3391356.0
2017-09-19 10:00:00,39.64,39.85,39.63,39.85,3458332.0,37.0802,37.2767,37.0709,37.2767,3458332.0
2017-09-19 10:10:00,39.85,39.86,39.74,39.79,2363600.0,37.2767,37.286,37.1738,37.2205,2363600.0
2017-09-19 10:20:00,39.79,39.84,39.71,39.82,2292492.0,37.2205,37.2673,37.1457,37.2486,2292492.0
2017-09-19 10:30:00,39.82,39.85,39.77,39.85,1458216.0,37.2486,37.2767,37.2018,37.2767,1458216.0
2017-09-19 10:40:00,39.85,39.85,39.78,39.78,1084612.0,37.2767,37.2767,37.2112,37.2112,1084612.0
2017-09-19 10:50:00,39.78,39.82,39.77,39.82,1136660.0,37.2112,37.2486,37.2018,37.2486,1136660.0
2017-09-19 11:00:00,39.82,39.82,39.66,39.67,2008684.0,37.2486,37.2486,37.0989,37.1083,2008684.0
2017-09-19 11:10:00,39.67,39.77,39.66,39.77,1660196.0,37.1083,37.2018,37.0989,37.2018,1660196.0
2017-09-19 11:20:00,39.77,39.81,39.75,39.8,1290792.0,37.2018,37.2392,37.1831,37.2299,1290792.0
2017-09-19 11:30:00,39.8,39.82,39.78,39.8,1034632.0,37.2299,37.2486,37.2112,37.2299,1034632.0
2017-09-19 11:40:00,39.8,39.82,39.77,39.8,1023248.0,37.2299,37.2486,37.2018,37.2299,1023248.0
2017-09-19 11:50:00,39.8,39.81,39.77,39.77,631716.0,37.2299,37.2392,37.2018,37.2018,631716.0
2017-09-19 12:00:00,39.77,39.86,39.77,39.84,1998584.0,37.2018,37.286,37.2018,37.2673,1998584.0
2017-09-19 12:10:00,39.84,39.88,39.83,39.84,1299008.0,37.2673,37.3047,37.2579,37.2673,1299008.0
2017-09-19 12:20:00,39.84,39.86,39.82,39.84,836992.0,37.2673,37.286,37.2486,37.2673,836992.0
2017-09-19 12:30:00,39.84,39.87,39.82,39.83,1029236.0,37.2673,37.2954,37.2486,37.2579,1029236.0
2017-09-19 12:40:00,39.82,39.83,39.79,39.81,957604.0,37.2486,37.2579,37.2205,37.2392,957604.0
2017-09-19 12:50:00,39.81,39.81,39.77,39.78,784884.0,37.2392,37.2392,37.2018,37.2112,784884.0
2017-09-19 13:00:00,39.78,39.81,39.77,39.8,903172.0,37.2112,37.2392,37.2018,37.2299,903172.0
2017-09-19 13:10:00,39.8,39.8,39.77,39.77,700596.0,37.2299,37.2299,37.2018,37.2018,700596.0
2017-09-19 13:20:00,39.77,39.78,39.71,39.73,1140064.0,37.2018,37.2112,37.1457,37.1644,1140064.0
2017-09-19 13:30:00,39.73,39.8,39.73,39.79,1000768.0,37.1644,37.2299,37.1644,37.2205,1000768.0
2017-09-19 13:40:00,39.79,39.8,39.73,39.73,846820.0,37.2205,37.2299,37.1644,37.1644,846820.0
2017-09-19 13:50:00,39.73,39.77,39.73,39.76,945856.0,37.1644,37.2018,37.1644,37.1925,945856.0
2017-09-19 14:00:00,39.76,39.79,39.74,39.74,854864.0,37.1925,37.2205,37.1738,37.1738,854864.0
2017-09-19 14:10:00,39.74,39.75,39.71,39.75,948180.0,37.1738,37.1831,37.1457,37.1831,948180.0
2017-09-19 14:20:00,39.75,39.75,39.7,39.73,938668.0,37.1831,37.1831,37.1363,37.1644,938668.0
2017-09-19 14:30:00,39.73,39.77,39.72,39.75,971448.0,37.1644,37.2018,37.155,37.1831,971448.0
2017-09-19 14:40:00,39.75,39.77,39.74,39.74,861204.0,37.1831,37.2018,37.1738,37.1738,861204.0
2017-09-19 14:50:00,39.75,39.75,39.67,39.69,1332968.0,37.1831,37.1831,37.1083,37.127,1332968.0
2017-09-19 15:00:00,39.69,39.72,39.69,39.71,994032.0,37.127,37.155,37.127,37.1457,994032.0
2017-09-19 15:10:00,39.7,39.72,39.68,39.68,973172.0,37.1363,37.155,37.1176,37.1176,973172.0
2017-09-19 15:20:00,39.68,39.72,39.68,39.71,1274320.0,37.1176,37.155,37.1176,37.1457,1274320.0
2017-09-19 15:30:00,39.71,39.72,39.69,39.72,1272208.0,37.1457,37.155,37.127,37.155,1272208.0
2017-09-19 15:40:00,39.72,39.72,39.68,39.7,1370956.0,37.155,37.155,37.1176,37.1363,1370956.0
2017-09-19 15:50:00,39.7,39.73,39.64,39.68,4029728.0,37.1363,37.1644,37.0802,37.1176,4029728.0
2017-09-20 09:30:00,39.5,39.57,39.3,39.39,10023068.0,36.9493,37.0147,36.7622,36.8464,10023068.0
2017-09-20 09:40:00,39.39,39.4,39.27,39.27,5030972.0,36.8464,36.8557,36.7341,36.7341,5030972.0
2017-09-20 09:50:00,39.27,39.28,39.01,39.05,12242872.0,36.7341,36.7435,36.4909,36.5283,12242872.0
2017-09-20 10:00:00,39.05,39.16,38.99,39.11,6702684.0,36.5283,36.6312,36.4722,36.5844,6702684.0
2017-09-20 10:10:00,39.12,39.12,39.01,39.02,3901760.0,36.5938,36.5938,36.4909,36.5003,3901760.0
2017-09-20 10:20:00,39.02,39.05,38.9,38.95,7014732.0,36.5003,36.5283,36.388,36.4348,7014732.0
2017-09-20 10:30:00,38.94,39.02,38.93,38.96,4243432.0,36.4254,36.5003,36.4161,36.4441,4243432.0
2017-09-20 10:40:00,38.95,39.0,38.83,38.92,6298172.0,36.4348,36.4815,36.3225,36.4067,6298172.0
2017-09-20 10:50:00,38.92,38.94,38.6,38.62,10018212.0,36.4067,36.4254,36.1074,36.1261,10018212.0
2017-09-20 11:00:00,38.63,38.66,38.46,38.52,12920604.0,36.1354,36.1635,35.9764,36.0325,12920604.0
2017-09-20 11:10:00,38.53,38.7,38.51,38.68,7593712.0,36.0419,36.2009,36.0232,36.1822,7593712.0
2017-09-20 11:20:00,38.68,38.76,38.66,38.72,5723892.0,36.1822,36.257,36.1635,36.2196,5723892.0
2017-09-20 11:30:00,38.72,38.76,38.6,38.74,5147288.0,36.2196,36.257,36.1074,36.2383,5147288.0
2017-09-20 11:40:00,38.74,38.8,38.71,38.73,3926012.0,36.2383,36.2945,36.2103,36.229,3926012.0
2017-09-20 11:50:00,38.73,38.75,38.67,38.69,2181376.0,36.229,36.2477,36.1729,36.1916,2181376.0
2017-09-20 12:00:00,38.7,38.82,38.68,38.75,2885408.0,36.2009,36.3132,36.1822,36.2477,2885408.0
2017-09-20 12:10:00,38.75,38.85,38.74,38.84,2287512.0,36.2477,36.3412,36.2383,36.3319,2287512.0
2017-09-20 12:20:00,38.84,38.95,38.82,38.94,2902064.0,36.3319,36.4348,36.3132,36.4254,2902064.0
2017-09-20 12:30:00,38.94,38.94,38.88,38.93,2086128.0,36.4254,36.4254,36.3693,36.4161,2086128.0
2017-09-20 12:40:00,38.93,38.98,38.9,38.97,2835448.0,36.4161,36.4628,36.388,36.4535,2835448.0
2017-09-20 12:50:00,38.97,38.98,38.92,38.92,1944524.0,36.4535,36.4628,36.4067,36.4067,1944524.0
2017-09-20 13:00:00,38.92,38.96,38.91,38.94,1351624.0,36.4067,36.4441,36.3974,36.4254,1351624.0
2017-09-20 13:10:00,38.93,38.95,38.89,38.89,1583488.0,36.4161,36.4348,36.3786,36.3786,1583488.0
2017-09-20 13:20:00,38.89,38.94,38.88,38.93,1552400.0,36.3786,36.4254,36.3693,36.4161,1552400.0
2017-09-20 13:30:00,38.93,38.96,38.89,38.95,1379824.0,36.4161,36.4441,36.3786,36.4348,1379824.0
2017-09-20 13:40:00,38.95,39.0,38.93,38.98,1866844.0,36.4348,36.4815,36.4161,36.4628,1866844.0
2017-09-20 13:50:00,38.98,38.99,38.96,38.97,1469252.0,36.4628,36.4722,36.4441,36.4535,1469252.0
2017-09-20 14:00:00,38.97,38.99,38.82,38.95,3244484.0,36.4535,36.4722,36.3132,36.4348,3244484.0
2017-09-20 14:10:00,38.95,39.02,38.92,38.94,2698932.0,36.4348,36.5003,36.4067,36.4254,2698932.0
2017-09-20 14:20:00,38.93,38.94,38.76,38.81,4004068.0,36.4161,36.4254,36.257,36.3038,4004068.0
2017-09-20 14:30:00,38.81,38.85,38.72,38.84,4091732.0,36.3038,36.3412,36.2196,36.3319,4091732.0
2017-09-20 14:40:00,38.84,38.92,38.79,38.91,2710560.0,36.3319,36.4067,36.2851,36.3974,2710560.0
2017-09-20 14:50:00,38.91,38.91,38.84,38.86,2130660.0,36.3974,36.3974,36.3319,36.3506,2130660.0
2017-09-20 15:00:00,38.86,38.86,38.79,38.83,2200032.0,36.3506,36.3506,36.2851,36.3225,2200032.0
2017-09-20 15:10:00,38.83,38.87,38.82,38.85,1914036.0,36.3225,36.3599,36.3132,36.3412,1914036.0
2017-09-20 15:20:00,38.85,38.96,38.84,38.95,2199984.0,36.3412,36.4441,36.3319,36.4348,2199984.0
2017-09-20 15:30:00,38.96,39.01,38.94,38.95,3646280.0,36.4441,36.4909,36.4254,36.4348,3646280.0
2017-09-20 15:40:00,38.95,38.96,38.9,38.95,3732608.0,36.4348,36.4441,36.388,36.4348,3732608.0
2017-09-20 15:50:00,38.95,39.06,38.95,39.01,8290744.0,36.4348,36.5377,36.4348,36.4909,8290744.0
2017-09-21 09:30:00,38.96,38.96,38.54,38.63,9896808.0,36.4441,36.4441,36.0512,36.1354,9896808.0
2017-09-21 09:40:00,38.63,38.65,38.5,38.57,6801980.0,36.1354,36.1541,36.0138,36.0793,6801980.0
2017-09-21 09:50:00,38.56,38.58,38.4,38.46,8857516.0,36.07,36.0887,35.9203,35.9764,8857516.0
2017-09-21 10:00:00,38.46,38.47,38.31,38.37,8110444.0,35.9764,35.9858,35.8361,35.8922,8110444.0
2017-09-21 10:10:00,38.37,38.42,38.31,38.33,5864780.0,35.8922,35.939,35.8361,35.8548,5864780.0
2017-09-21 10:20:00,38.33,38.35,38.19,38.24,7812768.0,35.8548,35.8735,35.7239,35.7706,7812768.0
2017-09-21 10:30:00,38.25,38.38,38.22,38.32,6972348.0,35.78,35.9016,35.7519,35.8455,6972348.0
2017-09-21 10:40:00,38.32,38.47,38.28,38.45,5280076.0,35.8455,35.9858,35.808,35.9671,5280076.0
2017-09-21 10:50:00,38.45,38.52,38.44,38.49,4093984.0,35.9671,36.0325,35.9577,36.0045,4093984.0
2017-09-21 11:00:00,38.49,38.51,38.41,38.46,2647408.0,36.0045,36.0232,35.9296,35.9764,2647408.0
2017-09-21 11:10:00,38.46,38.54,38.46,38.49,2941324.0,35.9764,36.0512,35.9764,36.0045,2941324.0
2017-09-21 11:20:00,38.49,38.58,38.48,38.52,2435332.0,36.0045,36.0887,35.9951,36.0325,2435332.0
2017-09-21 11:30:00,38.52,38.56,38.47,38.49,2238644.0,36.0325,36.07,35.9858,36.0045,2238644.0
2017-09-21 11:40:00,38.49,38.54,38.47,38.48,1676844.0,36.0045,36.0512,35.9858,35.9951,1676844.0
2017-09-21 11:50:00,38.48,38.55,38.48,38.51,1584684.0,35.9951,36.0606,35.9951,36.0232,1584684.0
2017-09-21 12:00:00,38.51,38.54,38.5,38.51,1360664.0,36.0232,36.0512,36.0138,36.0232,1360664.0
2017-09-21 12:10:00,38.52,38.55,38.49,38.52,1520920.0,36.0325,36.0606,36.0045,36.0325,1520920.0
2017-09-21 12:20:00,38.52,38.54,38.46,38.5,1632744.0,36.0325,36.0512,35.9764,36.0138,1632744.0
2017-09-21 12:30:00,38.5,38.5,38.42,38.44,1340248.0,36.0138,36.0138,35.939,35.9577,1340248.0
2017-09-21 12:40:00,38.44,38.45,38.39,38.45,1538288.0,35.9577,35.9671,35.9109,35.9671,1538288.0
2017-09-21 12:50:00,38.45,38.5,38.44,38.47,1318716.0,35.9671,36.0138,35.9577,35.9858,1318716.0
2017-09-21 13:00:00,38.47,38.59,38.46,38.58,1883008.0,35.9858,36.098,35.9764,36.0887,1883008.0
2017-09-21 13:10:00,38.58,38.62,38.55,38.62,1952180.0,36.0887,36.1261,36.0606,36.1261,1952180.0
2017-09-21 13:20:00,38.62,38.64,38.58,38.61,1858688.0,36.1261,36.1448,36.0887,36.1167,1858688.0
2017-09-21 13:30:00,38.61,38.62,38.56,38.57,1213652.0,36.1167,36.1261,36.07,36.0793,1213652.0
2017-09-21 13:40:00,38.57,38.6,38.55,38.55,1382372.0,36.0793,36.1074,36.0606,36.0606,1382372.0
2017-09-21 13:50:00,38.55,38.57,38.51,38.53,1666776.0,36.0606,36.0793,36.0232,36.0419,1666776.0
2017-09-21 14:00:00,38.54,38.58,38.52,38.56,1158064.0,36.0512,36.0887,36.0325,36.07,1158064.0
2017-09-21 14:10:00,38.56,38.59,38.49,38.51,1555332.0,36.07,36.098,36.0045,36.0232,1555332.0
2017-09-21 14:20:00,38.52,38.53,38.47,38.49,1651584.0,36.0325,36.0419,35.9858,36.0045,1651584.0
2017-09-21 14:30:00,38.49,38.49,38.45,38.48,1201328.0,36.0045,36.0045,35.9671,35.9951,1201328.0
2017-09-21 14:40:00,38.48,38.49,38.44,38.45,1422588.0,35.9951,36.0045,35.9577,35.9671,1422588.0
2017-09-21 14:50:00,38.45,38.5,38.45,38.49,1500396.0,35.9671,36.0138,35.9671,36.0045,1500396.0
2017-09-21 15:00:00,38.49,38.5,38.46,38.48,1749292.0,36.0045,36.0138,35.9764,35.9951,1749292.0
2017-09-21 15:10:00,38.48,38.48,38.41,38.46,2042268.0,35.9951,35.9951,35.9296,35.9764,2042268.0
2017-09-21 15:20:00,38.46,38.49,38.45,38.48,1399324.0,35.9764,36.0045,35.9671,35.9951,1399324.0
2017-09-21 15:30:00,38.48,38.5,38.46,38.47,1783324.0,35.9951,36.0138,35.9764,35.9858,1783324.0
2017-09-21 15:40:00,38.47,38.49,38.39,38.4,3298320.0,35.9858,36.0045,35.9109,35.9203,3298320.0
2017-09-21 15:50:00,38.39,38.39,38.34,38.35,6976788.0,35.9109,35.9109,35.8642,35.8735,6976788.0
2017-09-22 09:30:00,38.02,38.07,37.75,37.96,17327088.0,35.5648,35.6116,35.3123,35.5087,17327088.0
2017-09-22 09:40:00,37.96,38.06,37.87,37.88,8572484.0,35.5087,35.6022,35.4245,35.4339,8572484.0
2017-09-22 09:50:00,37.88,37.92,37.69,37.77,10439060.0,35.4339,35.4713,35.2561,35.331,10439060.0
2017-09-22 10:00:00,37.77,37.91,37.68,37.87,9020224.0,35.331,35.4619,35.2468,35.4245,9020224.0
2017-09-22 10:10:00,37.87,37.96,37.8,37.83,5087552.0,35.4245,35.5087,35.359,35.3871,5087552.0
2017-09-22 10:20:00,37.83,37.9,37.8,37.85,4207484.0,35.3871,35.4526,35.359,35.4058,4207484.0
2017-09-22 10:30:00,37.85,37.89,37.75,37.85,5269200.0,35.4058,35.4432,35.3123,35.4058,5269200.0
2017-09-22 10:40:00,37.85,37.85,37.75,37.78,3699748.0,35.4058,35.4058,35.3123,35.3403,3699748.0
2017-09-22 10:50:00,37.78,37.8,37.64,37.65,4704504.0,35.3403,35.359,35.2094,35.2187,4704504.0
2017-09-22 11:00:00,37.65,37.75,37.64,37.74,3885144.0,35.2187,35.3123,35.2094,35.3029,3885144.0
2017-09-22 11:10:00,37.74,37.75,37.65,37.67,3701664.0,35.3029,35.3123,35.2187,35.2374,3701664.0
2017-09-22 11:20:00,37.67,37.73,37.66,37.69,3680392.0,35.2374,35.2936,35.2281,35.2561,3680392.0
2017-09-22 11:30:00,37.69,37.76,37.64,37.72,3218616.0,35.2561,35.3216,35.2094,35.2842,3218616.0
2017-09-22 11:40:00,37.72,37.77,37.71,37.73,3014156.0,35.2842,35.331,35.2748,35.2936,3014156.0
2017-09-22 11:50:00,37.73,37.79,37.69,37.77,3145148.0,35.2936,35.3497,35.2561,35.331,3145148.0
2017-09-22 12:00:00,37.77,37.81,37.72,37.76,2945188.0,35.331,35.3684,35.2842,35.3216,2945188.0
2017-09-22 12:10:00,37.77,37.77,37.72,37.75,2519028.0,35.331,35.331,35.2842,35.3123,2519028.0
2017-09-22 12:20:00,37.75,37.84,37.74,37.83,3837652.0,35.3123,35.3965,35.3029,35.3871,3837652.0
2017-09-22 12:30:00,37.83,37.91,37.82,37.88,3776024.0,35.3871,35.4619,35.3777,35.4339,3776024.0
2017-09-22 12:40:00,37.88,37.92,37.87,37.88,2234280.0,35.4339,35.4713,35.4245,35.4339,2234280.0
2017-09-22 12:50:00,37.88,37.89,37.78,37.79,2121644.0,35.4339,35.4432,35.3403,35.3497,2121644.0
2017-09-22 13:00:00,37.79,37.84,37.77,37.82,2214740.0,35.3497,35.3965,35.331,35.3777,2214740.0
2017-09-22 13:10:00,37.82,37.83,37.73,37.79,3278288.0,35.3777,35.3871,35.2936,35.3497,3278288.0
2017-09-22 13:20:00,37.78,37.87,37.77,37.86,2429552.0,35.3403,35.4245,35.331,35.4152,2429552.0
2017-09-22 13:30:00,37.86,37.86,37.84,37.84,1585864.0,35.4152,35.4152,35.3965,35.3965,1585864.0
2017-09-22 13:40:00,37.84,37.85,37.84,37.85,1692432.0,35.3965,35.4058,35.3965,35.4058,1692432.0
2017-09-22 13:50:00,37.85,37.9,37.82,37.87,3043316.0,35.4058,35.4526,35.3777,35.4245,3043316.0
2017-09-22 14:00:00,37.87,37.89,37.85,37.89,1739736.0,35.4245,35.4432,35.4058,35.4432,1739736.0
2017-09-22 14:10:00,37.89,37.9,37.72,37.88,2081656.0,35.4432,35.4526,35.2842,35.4339,2081656.0
2017-09-22 14:20:00,37.88,37.98,37.88,37.95,3240364.0,35.4339,35.5274,35.4339,35.4993,3240364.0
2017-09-22 14:30:00,37.95,37.96,37.88,37.95,2623240.0,35.4993,35.5087,35.4339,35.4993,2623240.0
2017-09-22 14:40:00,37.94,37.95,37.91,37.93,1597800.0,35.49,35.4993,35.4619,35.4806,1597800.0
2017-09-22 14:50:00,37.93,37.94,37.87,37.92,2705384.0,35.4806,35.49,35.4245,35.4713,2705384.0
2017-09-22 15:00:00,37.92,37.96,37.9,37.9,2125016.0,35.4713,35.5087,35.4526,35.4526,2125016.0
2017-09-22 15:10:00,37.9,37.93,37.9,37.91,1848588.0,35.4526,35.4806,35.4526,35.4619,1848588.0
2017-09-22 15:20:00,37.91,37.92,37.84,37.87,2913512.0,35.4619,35.4713,35.3965,35.4245,2913512.0
2017-09-22 15:30:00,37.87,37.89,37.84,37.88,2850660.0,35.4245,35.4432,35.3965,35.4339,2850660.0
2017-09-22 15:40:00,37.88,37.99,37.88,37.98,4867068.0,35.4339,35.5368,35.4339,35.5274,4867068.0
2017-09-22 15:50:00,37.98,38.0,37.94,37.94,9377672.0,35.5274,35.5461,35.49,35.49,9377672.0
2017-09-25 09:30:00,37.49,37.6,37.29,37.57,21107812.0,35.0691,35.172,34.882,35.1439,21107812.0
2017-09-25 09:40:00,37.57,37.7,37.54,37.65,10908880.0,35.1439,35.2655,35.1158,35.2187,10908880.0
2017-09-25 09:50:00,37.65,37.81,37.63,37.79,7587192.0,35.2187,35.3684,35.2,35.3497,7587192.0
2017-09-25 10:00:00,37.79,37.94,37.65,37.93,6103248.0,35.3497,35.49,35.2187,35.4806,6103248.0
2017-09-25 10:10:00,37.93,37.96,37.82,37.84,4962328.0,35.4806,35.5087,35.3777,35.3965,4962328.0
2017-09-25 10:20:00,37.84,37.85,37.68,37.73,4905916.0,35.3965,35.4058,35.2468,35.2936,4905916.0
2017-09-25 10:30:00,37.73,37.75,37.55,37.57,4602400.0,35.2936,35.3123,35.1252,35.1439,4602400.0
2017-09-25 10:40:00,37.56,37.62,37.48,37.57,5163468.0,35.1345,35.1907,35.0597,35.1439,5163468.0
2017-09-25 10:50:00,37.57,37.58,37.49,37.51,3753396.0,35.1439,35.1532,35.0691,35.0878,3753396.0
2017-09-25 11:00:00,37.52,37.58,37.42,37.57,5022004.0,35.0971,35.1532,35.0036,35.1439,5022004.0
2017-09-25 11:10:00,37.57,37.63,37.56,37.6,3381064.0,35.1439,35.2,35.1345,35.172,3381064.0
2017-09-25 11:20:00,37.6,37.65,37.54,37.61,2754400.0,35.172,35.2187,35.1158,35.1813,2754400.0
2017-09-25 11:30:00,37.61,37.64,37.58,37.59,2261440.0,35.1813,35.2094,35.1532,35.1626,2261440.0
2017-09-25 11:40:00,37.59,37.61,37.48,37.56,2935320.0,35.1626,35.1813,35.0597,35.1345,2935320.0
2017-09-25 11:50:00,37.56,37.64,37.52,37.62,2342760.0,35.1345,35.2094,35.0971,35.1907,2342760.0
2017-09-25 12:00:00,37.62,37.65,37.56,37.59,2342988.0,35.1907,35.2187,35.1345,35.1626,2342988.0
2017-09-25 12:10:00,37.58,37.62,37.51,37.52,2695520.0,35.1532,35.1907,35.0878,35.0971,2695520.0
2017-09-25 12:20:00,37.52,37.59,37.48,37.58,3890816.0,35.0971,35.1626,35.0597,35.1532,3890816.0
2017-09-25 12:30:00,37.57,37.61,37.54,37.6,1845984.0,35.1439,35.1813,35.1158,35.172,1845984.0
2017-09-25 12:40:00,37.6,37.67,37.59,37.65,2753632.0,35.172,35.2374,35.1626,35.2187,2753632.0
2017-09-25 12:50:00,37.64,37.73,37.64,37.69,2255572.0,35.2094,35.2936,35.2094,35.2561,2255572.0
2017-09-25 13:00:00,37.69,37.71,37.66,37.68,1532508.0,35.2561,35.2748,35.2281,35.2468,1532508.0
2017-09-25 13:10:00,37.68,37.7,37.66,37.66,1352752.0,35.2468,35.2655,35.2281,35.2281,1352752.0
2017-09-25 13:20:00,37.66,37.7,37.63,37.64,1743860.0,35.2281,35.2655,35.2,35.2094,1743860.0
2017-09-25 13:30:00,37.64,37.7,37.62,37.67,2068072.0,35.2094,35.2655,35.1907,35.2374,2068072.0
2017-09-25 13:40:00,37.67,37.71,37.67,37.69,1514656.0,35.2374,35.2748,35.2374,35.2561,1514656.0
2017-09-25 13:50:00,37.69,37.71,37.65,37.66,1464684.0,35.2561,35.2748,35.2187,35.2281,1464684.0
2017-09-25 14:00:00,37.67,37.71,37.64,37.67,1773072.0,35.2374,35.2748,35.2094,35.2374,1773072.0
2017-09-25 14:10:00,37.67,37.68,37.62,37.62,1456732.0,35.2374,35.2468,35.1907,35.1907,1456732.0
2017-09-25 14:20:00,37.62,37.63,37.51,37.55,2462592.0,35.1907,35.2,35.0878,35.1252,2462592.0
2017-09-25 14:30:00,37.55,37.58,37.49,37.56,2704836.0,35.1252,35.1532,35.0691,35.1345,2704836.0
2017-09-25 14:40:00,37.56,37.56,37.51,37.54,1797784.0,35.1345,35.1345,35.0878,35.1158,1797784.0
2017-09-25 14:50:00,37.54,37.58,37.51,37.57,1848428.0,35.1158,35.1532,35.0878,35.1439,1848428.0
2017-09-25 15:00:00,37.57,37.57,37.51,37.56,2265664.0,35.1439,35.1439,35.0878,35.1345,2265664.0
2017-09-25 15:10:00,37.56,37.56,37.5,37.53,2683640.0,35.1345,35.1345,35.0784,35.1065,2683640.0
2017-09-25 15:20:00,37.53,37.61,37.51,37.58,3346176.0,35.1065,35.1813,35.0878,35.1532,3346176.0
2017-09-25 15:30:00,37.58,37.6,37.56,37.57,3240364.0,35.1532,35.172,35.1345,35.1439,3240364.0
2017-09-25 15:40:00,37.57,37.61,37.54,37.6,4121080.0,35.1439,35.1813,35.1158,35.172,4121080.0
2017-09-25 15:50:00,37.6,37.65,37.56,37.64,5829144.0,35.172,35.2187,35.1345,35.2094,5829144.0
2017-09-26 09:30:00,37.95,38.16,37.92,38.16,9975020.0,35.4993,35.6958,35.4713,35.6958,9975020.0
2017-09-26 09:40:00,38.16,38.19,38.07,38.12,5718816.0,35.6958,35.7239,35.6116,35.6584,5718816.0
2017-09-26 09:50:00,38.13,38.18,38.01,38.04,4718768.0,35.6677,35.7145,35.5555,35.5835,4718768.0
2017-09-26 10:00:00,38.04,38.19,38.04,38.16,4446232.0,35.5835,35.7239,35.5835,35.6958,4446232.0
2017-09-26 10:10:00,38.17,38.24,38.15,38.16,3321272.0,35.7051,35.7706,35.6864,35.6958,3321272.0
2017-09-26 10:20:00,38.16,38.22,38.14,38.15,2389952.0,35.6958,35.7519,35.6771,35.6864,2389952.0
2017-09-26 10:30:00,38.15,38.23,38.09,38.2,4336864.0,35.6864,35.7613,35.6303,35.7332,4336864.0
2017-09-26 10:40:00,38.21,38.26,38.18,38.18,3391704.0,35.7426,35.7893,35.7145,35.7145,3391704.0
2017-09-26 10:50:00,38.18,38.24,38.12,38.13,2796660.0,35.7145,35.7706,35.6584,35.6677,2796660.0
2017-09-26 11:00:00,38.13,38.13,37.99,38.01,4931936.0,35.6677,35.6677,35.5368,35.5555,4931936.0
2017-09-26 11:10:00,38.02,38.08,37.95,38.06,3577504.0,35.5648,35.621,35.4993,35.6022,3577504.0
2017-09-26 11:20:00,38.06,38.09,37.97,38.02,2916984.0,35.6022,35.6303,35.5181,35.5648,2916984.0
2017-09-26 11:30:00,38.02,38.09,37.99,38.09,2103948.0,35.5648,35.6303,35.5368,35.6303,2103948.0
2017-09-26 11:40:00,38.09,38.1,38.06,38.09,1886856.0,35.6303,35.6397,35.6022,35.6303,1886856.0
2017-09-26 11:50:00,38.09,38.13,38.05,38.13,2182528.0,35.6303,35.6677,35.5929,35.6677,2182528.0
2017-09-26 12:00:00,38.13,38.19,38.1,38.16,2496544.0,35.6677,35.7239,35.6397,35.6958,2496544.0
2017-09-26 12:10:00,38.15,38.17,38.08,38.1,1831800.0,35.6864,35.7051,35.621,35.6397,1831800.0
2017-09-26 12:20:00,38.1,38.14,38.09,38.13,1400372.0,35.6397,35.6771,35.6303,35.6677,1400372.0
2017-09-26 12:30:00,38.13,38.17,38.07,38.09,1931328.0,35.6677,35.7051,35.6116,35.6303,1931328.0
2017-09-26 12:40:00,38.09,38.12,38.02,38.1,2118936.0,35.6303,35.6584,35.5648,35.6397,2118936.0
2017-09-26 12:50:00,38.1,38.17,38.1,38.14,1263216.0,35.6397,35.7051,35.6397,35.6771,1263216.0
2017-09-26 13:00:00,38.14,38.25,38.14,38.24,2670160.0,35.6771,35.78,35.6771,35.7706,2670160.0
2017-09-26 13:10:00,38.24,38.36,38.24,38.32,4186740.0,35.7706,35.8829,35.7706,35.8455,4186740.0
2017-09-26 13:20:00,38.31,38.38,38.29,38.35,2134992.0,35.8361,35.9016,35.8174,35.8735,2134992.0
2017-09-26 13:30:00,38.35,38.4,38.34,38.37,2037276.0,35.8735,35.9203,35.8642,35.8922,2037276.0
2017-09-26 13:40:00,38.37,38.43,38.37,38.41,2325924.0,35.8922,35.9484,35.8922,35.9296,2325924.0
2017-09-26 13:50:00,38.41,38.45,38.41,38.43,2445748.0,35.9296,35.9671,35.9296,35.9484,2445748.0
2017-09-26 14:00:00,38.43,38.46,38.43,38.46,2140884.0,35.9484,35.9764,35.9484,35.9764,2140884.0
2017-09-26 14:10:00,38.46,38.46,38.38,38.4,2411400.0,35.9764,35.9764,35.9016,35.9203,2411400.0
2017-09-26 14:20:00,38.4,38.48,38.4,38.45,2004072.0,35.9203,35.9951,35.9203,35.9671,2004072.0
2017-09-26 14:30:00,38.44,38.46,38.37,38.37,1999596.0,35.9577,35.9764,35.8922,35.8922,1999596.0
2017-09-26 14:40:00,38.37,38.41,38.34,38.38,2193924.0,35.8922,35.9296,35.8642,35.9016,2193924.0
2017-09-26 14:50:00,38.38,38.4,38.33,38.34,1812488.0,35.9016,35.9203,35.8548,35.8642,1812488.0
2017-09-26 15:00:00,38.34,38.41,38.34,38.4,1938432.0,35.8642,35.9296,35.8642,35.9203,1938432.0
2017-09-26 15:10:00,38.4,38.45,38.38,38.44,2030508.0,35.9203,35.9671,35.9016,35.9577,2030508.0
2017-09-26 15:20:00,38.44,38.44,38.41,38.42,1689732.0,35.9577,35.9577,35.9296,35.939,1689732.0
2017-09-26 15:30:00,38.42,38.43,38.38,38.41,2419776.0,35.939,35.9484,35.9016,35.9296,2419776.0
2017-09-26 15:40:00,38.41,38.41,38.31,38.33,2723336.0,35.9296,35.9296,35.8361,35.8548,2723336.0
2017-09-26 15:50:00,38.33,38.33,38.26,38.31,7368004.0,35.8548,35.8548,35.7893,35.8361,7368004.0
2017-09-27 09:30:00,38.45,38.65,38.4,38.6,10221792.0,35.9671,36.1541,35.9203,36.1074,10221792.0
2017-09-27 09:40:00,38.6,38.67,38.58,38.58,5587512.0,36.1074,36.1729,36.0887,36.0887,5587512.0
2017-09-27 09:50:00,38.58,38.66,38.54,38.6,4543916.0,36.0887,36.1635,36.0512,36.1074,4543916.0
2017-09-27 10:00:00,38.6,38.66,38.57,38.58,2837648.0,36.1074,36.1635,36.0793,36.0887,2837648.0
2017-09-27 10:10:00,38.58,38.58,38.49,38.55,3740656.0,36.0887,36.0887,36.0045,36.0606,3740656.0
2017-09-27 10:20:00,38.55,38.63,38.53,38.61,2064512.0,36.0606,36.1354,36.0419,36.1167,2064512.0
2017-09-27 10:30:00,38.61,38.63,38.52,38.54,2214532.0,36.1167,36.1354,36.0325,36.0512,2214532.0
2017-09-27 10:40:00,38.55,38.63,38.51,38.59,2017544.0,36.0606,36.1354,36.0232,36.098,2017544.0
2017-09-27 10:50:00,38.59,38.61,38.47,38.52,2995068.0,36.098,36.1167,35.9858,36.0325,2995068.0
2017-09-27 11:00:00,38.52,38.55,38.49,38.51,1957440.0,36.0325,36.0606,36.0045,36.0232,1957440.0
2017-09-27 11:10:00,38.51,38.56,38.5,38.54,1690672.0,36.0232,36.07,36.0138,36.0512,1690672.0
2017-09-27 11:20:00,38.54,38.58,38.52,38.54,1318448.0,36.0512,36.0887,36.0325,36.0512,1318448.0
2017-09-27 11:30:00,38.54,38.55,38.46,38.5,2267608.0,36.0512,36.0606,35.9764,36.0138,2267608.0
2017-09-27 11:40:00,38.5,38.52,38.47,38.47,1208132.0,36.0138,36.0325,35.9858,35.9858,1208132.0
2017-09-27 11:50:00,38.47,38.49,38.44,38.48,1323864.0,35.9858,36.0045,35.9577,35.9951,1323864.0
2017-09-27 12:00:00,38.48,38.49,38.44,38.46,1035312.0,35.9951,36.0045,35.9577,35.9764,1035312.0
2017-09-27 12:10:00,38.46,38.48,38.43,38.45,1102860.0,35.9764,35.9951,35.9484,35.9671,1102860.0
2017-09-27 12:20:00,38.45,38.46,38.38,38.45,1653728.0,35.9671,35.9764,35.9016,35.9671,1653728.0
2017-09-27 12:30:00,38.45,38.47,38.42,38.46,1005020.0,35.9671,35.9858,35.939,35.9764,1005020.0
2017-09-27 12:40:00,38.46,38.51,38.45,38.49,1288288.0,35.9764,36.0232,35.9671,36.0045,1288288.0
2017-09-27 12:50:00,38.49,38.55,38.49,38.54,1162944.0,36.0045,36.0606,36.0045,36.0512,1162944.0
2017-09-27 13:00:00,38.54,38.54,38.49,38.5,842848.0,36.0512,36.0512,36.0045,36.0138,842848.0
2017-09-27 13:10:00,38.5,38.52,38.48,38.49,1706216.0,36.0138,36.0325,35.9951,36.0045,1706216.0
2017-09-27 13:20:00,38.49,38.5,38.46,38.49,855728.0,36.0045,36.0138,35.9764,36.0045,855728.0
2017-09-27 13:30:00,38.49,38.52,38.48,38.51,861892.0,36.0045,36.0325,35.9951,36.0232,861892.0
2017-09-27 13:40:00,38.51,38.54,38.5,38.53,826576.0,36.0232,36.0512,36.0138,36.0419,826576.0
2017-09-27 13:50:00,38.53,38.56,38.53,38.55,959312.0,36.0419,36.07,36.0419,36.0606,959312.0
2017-09-27 14:00:00,38.56,38.62,38.55,38.6,1681204.0,36.07,36.1261,36.0606,36.1074,1681204.0
2017-09-27 14:10:00,38.6,38.68,38.59,38.65,2421348.0,36.1074,36.1822,36.098,36.1541,2421348.0
2017-09-27 14:20:00,38.65,38.66,38.6,38.63,1309360.0,36.1541,36.1635,36.1074,36.1354,1309360.0
2017-09-27 14:30:00,38.63,38.65,38.61,38.62,1063340.0,36.1354,36.1541,36.1167,36.1261,1063340.0
2017-09-27 14:40:00,38.62,38.63,38.57,38.57,1198176.0,36.1261,36.1354,36.0793,36.0793,1198176.0
2017-09-27 14:50:00,38.57,38.6,38.56,38.57,1090804.0,36.0793,36.1074,36.07,36.0793,1090804.0
2017-09-27 15:00:00,38.58,38.63,38.57,38.63,1680064.0,36.0887,36.1354,36.0793,36.1354,1680064.0
2017-09-27 15:10:00,38.62,38.66,38.6,38.64,1459704.0,36.1261,36.1635,36.1074,36.1448,1459704.0
2017-09-27 15:20:00,38.64,38.66,38.63,38.63,1456936.0,36.1448,36.1635,36.1354,36.1354,1456936.0
2017-09-27 15:30:00,38.63,38.67,38.62,38.65,1712124.0,36.1354,36.1729,36.1261,36.1541,1712124.0
2017-09-27 15:40:00,38.65,38.65,38.59,38.59,2317148.0,36.1541,36.1541,36.098,36.098,2317148.0
2017-09-27 15:50:00,38.59,38.62,38.54,38.55,4646696.0,36.098,36.1261,36.0512,36.0606,4646696.0
2017-09-28 09:30:00,38.46,38.57,38.4,38.41,6440628.0,35.9764,36.0793,35.9203,35.9296,6440628.0
2017-09-28 09:40:00,38.41,38.46,38.35,38.36,4425764.0,35.9296,35.9764,35.8735,35.8829,4425764.0
2017-09-28 09:50:00,38.36,38.4,38.32,38.34,3115544.0,35.8829,35.9203,35.8455,35.8642,3115544.0
2017-09-28 10:00:00,38.34,38.36,38.26,38.3,3284528.0,35.8642,35.8829,35.7893,35.8267,3284528.0
2017-09-28 10:10:00,38.3,38.3,38.18,38.21,4383600.0,35.8267,35.8267,35.7145,35.7426,4383600.0
2017-09-28 10:20:00,38.21,38.35,38.2,38.33,3489564.0,35.7426,35.8735,35.7332,35.8548,3489564.0
2017-09-28 10:30:00,38.33,38.33,38.24,38.27,2619108.0,35.8548,35.8548,35.7706,35.7987,2619108.0
2017-09-28 10:40:00,38.27,38.3,38.21,38.24,2791960.0,35.7987,35.8267,35.7426,35.7706,2791960.0
2017-09-28 10:50:00,38.24,38.25,38.21,38.22,1637584.0,35.7706,35.78,35.7426,35.7519,1637584.0
2017-09-28 11:00:00,38.22,38.25,38.18,38.24,1729264.0,35.7519,35.78,35.7145,35.7706,1729264.0
2017-09-28 11:10:00,38.24,38.27,38.21,38.25,2153836.0,35.7706,35.7987,35.7426,35.78,2153836.0
2017-09-28 11:20:00,38.25,38.27,38.21,38.23,1607504.0,35.78,35.7987,35.7426,35.7613,1607504.0
2017-09-28 11:30:00,38.23,38.27,38.22,38.25,1228652.0,35.7613,35.7987,35.7519,35.78,1228652.0
2017-09-28 11:40:00,38.25,38.3,38.23,38.24,1585292.0,35.78,35.8267,35.7613,35.7706,1585292.0
2017-09-28 11:50:00,38.25,38.25,38.19,38.23,1555952.0,35.78,35.78,35.7239,35.7613,1555952.0
2017-09-28 12:00:00,38.24,38.26,38.21,38.23,1058844.0,35.7706,35.7893,35.7426,35.7613,1058844.0
2017-09-28 12:10:00,38.23,38.29,38.23,38.27,1002776.0,35.7613,35.8174,35.7613,35.7987,1002776.0
2017-09-28 12:20:00,38.27,38.29,38.26,38.26,1133492.0,35.7987,35.8174,35.7893,35.7893,1133492.0
2017-09-28 12:30:00,38.26,38.29,38.26,38.29,1071660.0,35.7893,35.8174,35.7893,35.8174,1071660.0
2017-09-28 12:40:00,38.29,38.29,38.25,38.26,1076712.0,35.8174,35.8174,35.78,35.7893,1076712.0
2017-09-28 12:50:00,38.26,38.31,38.25,38.29,1208668.0,35.7893,35.8361,35.78,35.8174,1208668.0
2017-09-28 13:00:00,38.29,38.31,38.26,38.29,829580.0,35.8174,35.8361,35.7893,35.8174,829580.0
2017-09-28 13:10:00,38.29,38.29,38.26,38.28,708388.0,35.8174,35.8174,35.7893,35.808,708388.0
2017-09-28 13:20:00,38.28,38.34,38.28,38.32,901328.0,35.808,35.8642,35.808,35.8455,901328.0
2017-09-28 13:30:00,38.32,38.35,38.31,38.33,755852.0,35.8455,35.8735,35.8361,35.8548,755852.0
2017-09-28 13:40:00,38.33,38.37,38.32,38.36,856232.0,35.8548,35.8922,35.8455,35.8829,856232.0
2017-09-28 13:50:00,38.36,38.39,38.35,38.38,1440136.0,35.8829,35.9109,35.8735,35.9016,1440136.0
2017-09-28 14:00:00,38.38,38.38,38.34,38.35,971024.0,35.9016,35.9016,35.8642,35.8735,971024.0
2017-09-28 14:10:00,38.34,38.36,38.34,38.34,762520.0,35.8642,35.8829,35.8642,35.8642,762520.0
2017-09-28 14:20:00,38.34,38.34,38.26,38.27,1192984.0,35.8642,35.8642,35.7893,35.7987,1192984.0
2017-09-28 14:30:00,38.28,38.29,38.26,38.27,1289652.0,35.808,35.8174,35.7893,35.7987,1289652.0
2017-09-28 14:40:00,38.27,38.28,38.23,38.25,1001460.0,35.7987,35.808,35.7613,35.78,1001460.0
2017-09-28 14:50:00,38.25,38.31,38.25,38.28,1204860.0,35.78,35.8361,35.78,35.808,1204860.0
2017-09-28 15:00:00,38.28,38.29,38.25,38.26,1015776.0,35.808,35.8174,35.78,35.7893,1015776.0
2017-09-28 15:10:00,38.26,38.28,38.24,38.26,1251108.0,35.7893,35.808,35.7706,35.7893,1251108.0
2017-09-28 15:20:00,38.26,38.26,38.22,38.24,1374924.0,35.7893,35.7893,35.7519,35.7706,1374924.0
2017-09-28 15:30:00,38.24,38.27,38.23,38.27,1444848.0,35.7706,35.7987,35.7613,35.7987,1444848.0
2017-09-28 15:40:00,38.27,38.29,38.25,38.27,1906132.0,35.7987,35.8174,35.78,35.7987,1906132.0
2017-09-28 15:50:00,38.27,38.33,38.26,38.32,5389284.0,35.7987,35.8548,35.7893,35.8455,5389284.0
2017-09-29 09:30:00,38.31,38.5,38.27,38.36,5469132.0,35.8361,36.0138,35.7987,35.8829,5469132.0
2017-09-29 09:40:00,38.36,38.38,38.11,38.13,4779224.0,35.8829,35.9016,35.649,35.6677,4779224.0
2017-09-29 09:50:00,38.13,38.19,38.0,38.05,4337224.0,35.6677,35.7239,35.5461,35.5929,4337224.0
2017-09-29 10:00:00,38.05,38.15,38.0,38.13,4768544.0,35.5929,35.6864,35.5461,35.6677,4768544.0
2017-09-29 10:10:00,38.13,38.16,38.06,38.06,2265440.0,35.6677,35.6958,35.6022,35.6022,2265440.0
2017-09-29 10:20:00,38.06,38.15,38.06,38.12,2297524.0,35.6022,35.6864,35.6022,35.6584,2297524.0
2017-09-29 10:30:00,38.12,38.24,38.1,38.23,2158484.0,35.6584,35.7706,35.6397,35.7613,2158484.0
2017-09-29 10:40:00,38.24,38.26,38.2,38.24,2585396.0,35.7706,35.7893,35.7332,35.7706,2585396.0
2017-09-29 10:50:00,38.24,38.33,38.23,38.32,2829580.0,35.7706,35.8548,35.7613,35.8455,2829580.0
2017-09-29 11:00:00,38.32,38.33,38.27,38.29,2045900.0,35.8455,35.8548,35.7987,35.8174,2045900.0
2017-09-29 11:10:00,38.29,38.42,38.29,38.39,3003308.0,35.8174,35.939,35.8174,35.9109,3003308.0
2017-09-29 11:20:00,38.39,38.44,38.35,38.4,2713296.0,35.9109,35.9577,35.8735,35.9203,2713296.0
2017-09-29 11:30:00,38.4,38.43,38.37,38.41,1421500.0,35.9203,35.9484,35.8922,35.9296,1421500.0
2017-09-29 11:40:00,38.42,38.42,38.34,38.37,1522660.0,35.939,35.939,35.8642,35.8922,1522660.0
2017-09-29 11:50:00,38.37,38.42,38.37,38.41,1131800.0,35.8922,35.939,35.8922,35.9296,1131800.0
2017-09-29 12:00:00,38.42,38.42,38.38,38.4,1153320.0,35.939,35.939,35.9016,35.9203,1153320.0
2017-09-29 12:10:00,38.41,38.44,38.39,38.41,1433048.0,35.9296,35.9577,35.9109,35.9296,1433048.0
2017-09-29 12:20:00,38.41,38.46,38.39,38.45,2038192.0,35.9296,35.9764,35.9109,35.9671,2038192.0
2017-09-29 12:30:00,38.45,38.49,38.44,38.49,1749100.0,35.9671,36.0045,35.9577,36.0045,1749100.0
2017-09-29 12:40:00,38.49,38.49,38.46,38.48,1277280.0,36.0045,36.0045,35.9764,35.9951,1277280.0
2017-09-29 12:50:00,38.48,38.48,38.43,38.46,1326460.0,35.9951,35.9951,35.9484,35.9764,1326460.0
2017-09-29 13:00:00,38.46,38.48,38.44,38.45,1045732.0,35.9764,35.9951,35.9577,35.9671,1045732.0
2017-09-29 13:10:00,38.45,38.46,38.41,38.44,1010728.0,35.9671,35.9764,35.9296,35.9577,1010728.0
2017-09-29 13:20:00,38.44,38.45,38.4,38.42,1032424.0,35.9577,35.9671,35.9203,35.939,1032424.0
2017-09-29 13:30:00,38.42,38.46,38.42,38.45,959480.0,35.939,35.9764,35.939,35.9671,959480.0
2017-09-29 13:40:00,38.45,38.45,38.42,38.43,665748.0,35.9671,35.9671,35.939,35.9484,665748.0
2017-09-29 13:50:00,38.43,38.45,38.42,38.45,924284.0,35.9484,35.9671,35.939,35.9671,924284.0
2017-09-29 14:00:00,38.44,38.46,38.41,38.41,1081304.0,35.9577,35.9764,35.9296,35.9296,1081304.0
2017-09-29 14:10:00,38.41,38.44,38.41,38.43,985396.0,35.9296,35.9577,35.9296,35.9484,985396.0
2017-09-29 14:20:00,38.43,38.47,38.43,38.47,951976.0,35.9484,35.9858,35.9484,35.9858,951976.0
2017-09-29 14:30:00,38.47,38.48,38.45,38.48,1118816.0,35.9858,35.9951,35.9671,35.9951,1118816.0
2017-09-29 14:40:00,38.48,38.48,38.42,38.44,1220364.0,35.9951,35.9951,35.939,35.9577,1220364.0
2017-09-29 14:50:00,38.44,38.45,38.43,38.44,823392.0,35.9577,35.9671,35.9484,35.9577,823392.0
2017-09-29 15:00:00,38.44,38.44,38.41,38.42,1236992.0,35.9577,35.9577,35.9296,35.939,1236992.0
2017-09-29 15:10:00,38.42,38.42,38.38,38.4,1580564.0,35.939,35.939,35.9016,35.9203,1580564.0
2017-09-29 15:20:00,38.39,38.42,38.37,38.41,1344052.0,35.9109,35.939,35.8922,35.9296,1344052.0
2017-09-29 15:30:00,38.41,38.41,38.37,38.4,2478440.0,35.9296,35.9296,35.8922,35.9203,2478440.0
2017-09-29 15:40:00,38.4,38.44,38.4,38.42,2143700.0,35.9203,35.9577,35.9203,35.939,2143700.0
2017-09-29 15:50:00,38.42,38.53,38.42,38.5,9476236.0,35.939,36.0419,35.939,36.0138,9476236.0
2017-10-02 09:30:00,38.57,38.61,38.35,38.49,5010224.0,36.0793,36.1167,35.8735,36.0045,5010224.0
2017-10-02 09:40:00,38.48,38.48,38.39,38.39,2229784.0,35.9951,35.9951,35.9109,35.9109,2229784.0
2017-10-02 09:50:00,38.39,38.49,38.38,38.48,2153440.0,35.9109,36.0045,35.9016,35.9951,2153440.0
2017-10-02 10:00:00,38.49,38.49,38.38,38.42,2181556.0,36.0045,36.0045,35.9016,35.939,2181556.0
2017-10-02 10:10:00,38.41,38.45,38.38,38.41,2031692.0,35.9296,35.9671,35.9016,35.9296,2031692.0
2017-10-02 10:20:00,38.41,38.42,38.37,38.41,1662708.0,35.9296,35.939,35.8922,35.9296,1662708.0
2017-10-02 10:30:00,38.41,38.46,38.4,38.45,1772268.0,35.9296,35.9764,35.9203,35.9671,1772268.0
2017-10-02 10:40:00,38.45,38.46,38.4,38.45,1769936.0,35.9671,35.9764,35.9203,35.9671,1769936.0
2017-10-02 10:50:00,38.45,38.46,38.42,38.44,919972.0,35.9671,35.9764,35.939,35.9577,919972.0
2017-10-02 11:00:00,38.45,38.47,38.43,38.43,1042940.0,35.9671,35.9858,35.9484,35.9484,1042940.0
2017-10-02 11:10:00,38.44,38.47,38.43,38.44,1037744.0,35.9577,35.9858,35.9484,35.9577,1037744.0
2017-10-02 11:20:00,38.44,38.45,38.4,38.45,1159632.0,35.9577,35.9671,35.9203,35.9671,1159632.0
2017-10-02 11:30:00,38.45,38.45,38.42,38.44,1693260.0,35.9671,35.9671,35.939,35.9577,1693260.0
2017-10-02 11:40:00,38.43,38.45,38.3,38.33,2113380.0,35.9484,35.9671,35.8267,35.8548,2113380.0
2017-10-02 11:50:00,38.32,38.35,38.25,38.26,2089136.0,35.8455,35.8735,35.78,35.7893,2089136.0
2017-10-02 12:00:00,38.26,38.26,38.18,38.24,2577076.0,35.7893,35.7893,35.7145,35.7706,2577076.0
2017-10-02 12:10:00,38.24,38.24,38.18,38.21,1664884.0,35.7706,35.7706,35.7145,35.7426,1664884.0
2017-10-02 12:20:00,38.2,38.27,38.2,38.25,1826520.0,35.7332,35.7987,35.7332,35.78,1826520.0
2017-10-02 12:30:00,38.24,38.27,38.24,38.24,809540.0,35.7706,35.7987,35.7706,35.7706,809540.0
2017-10-02 12:40:00,38.24,38.27,38.23,38.26,710884.0,35.7706,35.7987,35.7613,35.7893,710884.0
2017-10-02 12:50:00,38.26,38.28,38.24,38.28,768028.0,35.7893,35.808,35.7706,35.808,768028.0
2017-10-02 13:00:00,38.28,38.3,38.24,38.3,1473148.0,35.808,35.8267,35.7706,35.8267,1473148.0
2017-10-02 13:10:00,38.3,38.34,38.29,38.34,629720.0,35.8267,35.8642,35.8174,35.8642,629720.0
2017-10-02 13:20:00,38.34,38.35,38.3,38.35,926380.0,35.8642,35.8735,35.8267,35.8735,926380.0
2017-10-02 13:30:00,38.35,38.37,38.33,38.36,1160152.0,35.8735,35.8922,35.8548,35.8829,1160152.0
2017-10-02 13:40:00,38.36,38.4,38.35,38.37,1207924.0,35.8829,35.9203,35.8735,35.8922,1207924.0
2017-10-02 13:50:00,38.38,38.44,38.37,38.43,1058480.0,35.9016,35.9577,35.8922,35.9484,1058480.0
2017-10-02 14:00:00,38.44,38.46,38.4,38.45,1197692.0,35.9577,35.9764,35.9203,35.9671,1197692.0
2017-10-02 14:10:00,38.45,38.48,38.43,38.44,1372168.0,35.9671,35.9951,35.9484,35.9577,1372168.0
2017-10-02 14:20:00,38.44,38.47,38.42,38.47,994356.0,35.9577,35.9858,35.939,35.9858,994356.0
2017-10-02 14:30:00,38.47,38.51,38.45,38.47,1627580.0,35.9858,36.0232,35.9671,35.9858,1627580.0
2017-10-02 14:40:00,38.47,38.48,38.38,38.41,1233420.0,35.9858,35.9951,35.9016,35.9296,1233420.0
2017-10-02 14:50:00,38.41,38.44,38.4,38.42,882868.0,35.9296,35.9577,35.9203,35.939,882868.0
2017-10-02 15:00:00,38.42,38.45,38.4,38.44,1198540.0,35.939,35.9671,35.9203,35.9577,1198540.0
2017-10-02 15:10:00,38.44,38.44,38.38,38.41,1284940.0,35.9577,35.9577,35.9016,35.9296,1284940.0
2017-10-02 15:20:00,38.41,38.43,38.4,38.4,1122520.0,35.9296,35.9484,35.9203,35.9203,1122520.0
2017-10-02 15:30:00,38.4,38.44,38.4,38.43,1463672.0,35.9203,35.9577,35.9203,35.9484,1463672.0
2017-10-02 15:40:00,38.43,38.45,38.41,38.45,1787280.0,35.9484,35.9671,35.9296,35.9671,1787280.0
2017-10-02 15:50:00,38.45,38.49,38.45,38.45,4921348.0,35.9671,36.0045,35.9671,35.9671,4921348.0
2017-10-03 09:30:00,38.48,38.76,38.48,38.68,6158028.0,35.9951,36.257,35.9951,36.1822,6158028.0
2017-10-03 09:40:00,38.69,38.7,38.58,38.68,2993724.0,36.1916,36.2009,36.0887,36.1822,2993724.0
2017-10-03 09:50:00,38.68,38.69,38.57,38.58,2328496.0,36.1822,36.1916,36.0793,36.0887,2328496.0
2017-10-03 10:00:00,38.58,38.65,38.58,38.6,1656308.0,36.0887,36.1541,36.0887,36.1074,1656308.0
2017-10-03 10:10:00,38.6,38.62,38.51,38.56,2924472.0,36.1074,36.1261,36.0232,36.07,2924472.0
2017-10-03 10:20:00,38.56,38.61,38.52,38.54,1342812.0,36.07,36.1167,36.0325,36.0512,1342812.0
2017-10-03 10:30:00,38.55,38.61,38.54,38.59,1058916.0,36.0606,36.1167,36.0512,36.098,1058916.0
2017-10-03 10:40:00,38.6,38.6,38.56,38.59,883604.0,36.1074,36.1074,36.07,36.098,883604.0
2017-10-03 10:50:00,38.59,38.65,38.56,38.6,1514276.0,36.098,36.1541,36.07,36.1074,1514276.0
2017-10-03 11:00:00,38.6,38.65,38.58,38.63,1256932.0,36.1074,36.1541,36.0887,36.1354,1256932.0
2017-10-03 11:10:00,38.63,38.66,38.6,38.64,1003048.0,36.1354,36.1635,36.1074,36.1448,1003048.0
2017-10-03 11:20:00,38.64,38.66,38.63,38.65,1121972.0,36.1448,36.1635,36.1354,36.1541,1121972.0
2017-10-03 11:30:00,38.65,38.67,38.61,38.64,907912.0,36.1541,36.1729,36.1167,36.1448,907912.0
2017-10-03 11:40:00,38.64,38.67,38.61,38.66,815092.0,36.1448,36.1729,36.1167,36.1635,815092.0
2017-10-03 11:50:00,38.66,38.68,38.6,38.67,1127436.0,36.1635,36.1822,36.1074,36.1729,1127436.0
2017-10-03 12:00:00,38.67,38.74,38.67,38.73,1903260.0,36.1729,36.2383,36.1729,36.229,1903260.0
2017-10-03 12:10:00,38.73,38.77,38.72,38.72,1967720.0,36.229,36.2664,36.2196,36.2196,1967720.0
2017-10-03 12:20:00,38.72,38.73,38.69,38.71,1174892.0,36.2196,36.229,36.1916,36.2103,1174892.0
2017-10-03 12:30:00,38.71,38.71,38.69,38.7,976612.0,36.2103,36.2103,36.1916,36.2009,976612.0
2017-10-03 12:40:00,38.7,38.71,38.65,38.66,1028484.0,36.2009,36.2103,36.1541,36.1635,1028484.0
2017-10-03 12:50:00,38.66,38.68,38.65,38.68,590456.0,36.1635,36.1822,36.1541,36.1822,590456.0
2017-10-03 13:00:00,38.68,38.69,38.63,38.63,733660.0,36.1822,36.1916,36.1354,36.1354,733660.0
2017-10-03 13:10:00,38.63,38.66,38.63,38.65,551288.0,36.1354,36.1635,36.1354,36.1541,551288.0
2017-10-03 13:20:00,38.65,38.66,38.63,38.65,840240.0,36.1541,36.1635,36.1354,36.1541,840240.0
2017-10-03 13:30:00,38.66,38.67,38.64,38.66,643732.0,36.1635,36.1729,36.1448,36.1635,643732.0
2017-10-03 13:40:00,38.67,38.68,38.65,38.66,585660.0,36.1729,36.1822,36.1541,36.1635,585660.0
2017-10-03 13:50:00,38.66,38.69,38.65,38.69,469540.0,36.1635,36.1916,36.1541,36.1916,469540.0
2017-10-03 14:00:00,38.69,38.71,38.68,38.69,881172.0,36.1916,36.2103,36.1822,36.1916,881172.0
2017-10-03 14:10:00,38.7,38.74,38.7,38.72,1113196.0,36.2009,36.2383,36.2009,36.2196,1113196.0
2017-10-03 14:20:00,38.71,38.73,38.71,38.72,600456.0,36.2103,36.229,36.2103,36.2196,600456.0
2017-10-03 14:30:00,38.72,38.73,38.68,38.68,874732.0,36.2196,36.229,36.1822,36.1822,874732.0
2017-10-03 14:40:00,38.68,38.7,38.66,38.67,841872.0,36.1822,36.2009,36.1635,36.1729,841872.0
2017-10-03 14:50:00,38.67,38.69,38.66,38.69,586332.0,36.1729,36.1916,36.1635,36.1916,586332.0
2017-10-03 15:00:00,38.69,38.69,38.65,38.67,875992.0,36.1916,36.1916,36.1541,36.1729,875992.0
2017-10-03 15:10:00,38.66,38.68,38.64,38.64,992968.0,36.1635,36.1822,36.1448,36.1448,992968.0
2017-10-03 15:20:00,38.64,38.64,38.6,38.63,1333772.0,36.1448,36.1448,36.1074,36.1354,1333772.0
2017-10-03 15:30:00,38.63,38.66,38.62,38.64,1345664.0,36.1354,36.1635,36.1261,36.1448,1345664.0
2017-10-03 15:40:00,38.65,38.65,38.6,38.6,2236656.0,36.1541,36.1541,36.1074,36.1074,2236656.0
2017-10-03 15:50:00,38.61,38.62,38.58,38.62,4381332.0,36.1167,36.1261,36.0887,36.1261,4381332.0
2017-10-04 09:30:00,38.41,38.44,38.3,38.37,6221684.0,35.9296,35.9577,35.8267,35.8922,6221684.0
2017-10-04 09:40:00,38.37,38.42,38.27,38.33,3732524.0,35.8922,35.939,35.7987,35.8548,3732524.0
2017-10-04 09:50:00,38.33,38.39,38.3,38.38,2764928.0,35.8548,35.9109,35.8267,35.9016,2764928.0
2017-10-04 10:00:00,38.39,38.39,38.32,38.32,2042172.0,35.9109,35.9109,35.8455,35.8455,2042172.0
2017-10-04 10:10:00,38.33,38.35,38.29,38.3,2423620.0,35.8548,35.8735,35.8174,35.8267,2423620.0
2017-10-04 10:20:00,38.3,38.32,38.23,38.3,2873444.0,35.8267,35.8455,35.7613,35.8267,2873444.0
2017-10-04 10:30:00,38.3,38.33,38.19,38.21,2993464.0,35.8267,35.8548,35.7239,35.7426,2993464.0
2017-10-04 10:40:00,38.21,38.24,38.12,38.19,4064432.0,35.7426,35.7706,35.6584,35.7239,4064432.0
2017-10-04 10:50:00,38.19,38.28,38.18,38.26,2416056.0,35.7239,35.808,35.7145,35.7893,2416056.0
2017-10-04 11:00:00,38.26,38.34,38.26,38.33,1841476.0,35.7893,35.8642,35.7893,35.8548,1841476.0
2017-10-04 11:10:00,38.33,38.36,38.32,38.33,1587244.0,35.8548,35.8829,35.8455,35.8548,1587244.0
2017-10-04 11:20:00,38.33,38.42,38.32,38.42,2149548.0,35.8548,35.939,35.8455,35.939,2149548.0
2017-10-04 11:30:00,38.42,38.46,38.4,38.4,2707200.0,35.939,35.9764,35.9203,35.9203,2707200.0
2017-10-04 11:40:00,38.41,38.41,38.35,38.39,1516000.0,35.9296,35.9296,35.8735,35.9109,1516000.0
2017-10-04 11:50:00,38.39,38.41,38.34,38.37,1327344.0,35.9109,35.9296,35.8642,35.8922,1327344.0
2017-10-04 12:00:00,38.38,38.41,38.36,38.4,1148616.0,35.9016,35.9296,35.8829,35.9203,1148616.0
2017-10-04 12:10:00,38.4,38.47,38.39,38.44,1306872.0,35.9203,35.9858,35.9109,35.9577,1306872.0
2017-10-04 12:20:00,38.44,38.46,38.42,38.44,864656.0,35.9577,35.9764,35.939,35.9577,864656.0
2017-10-04 12:30:00,38.44,38.45,38.4,38.42,753940.0,35.9577,35.9671,35.9203,35.939,753940.0
2017-10-04 12:40:00,38.42,38.43,38.35,38.36,1155956.0,35.939,35.9484,35.8735,35.8829,1155956.0
2017-10-04 12:50:00,38.36,38.42,38.35,38.4,744548.0,35.8829,35.939,35.8735,35.9203,744548.0
2017-10-04 13:00:00,38.4,38.41,38.37,38.37,577192.0,35.9203,35.9296,35.8922,35.8922,577192.0
2017-10-04 13:10:00,38.37,38.39,38.35,38.38,884808.0,35.8922,35.9109,35.8735,35.9016,884808.0
2017-10-04 13:20:00,38.38,38.41,38.37,38.4,563716.0,35.9016,35.9296,35.8922,35.9203,563716.0
2017-10-04 13:30:00,38.4,38.4,38.28,38.32,1929076.0,35.9203,35.9203,35.808,35.8455,1929076.0
2017-10-04 13:40:00,38.32,38.34,38.31,38.32,845236.0,35.8455,35.8642,35.8361,35.8455,845236.0
2017-10-04 13:50:00,38.32,38.35,38.32,38.34,822260.0,35.8455,35.8735,35.8455,35.8642,822260.0
2017-10-04 14:00:00,38.34,38.35,38.3,38.31,1104256.0,35.8642,35.8735,35.8267,35.8361,1104256.0
2017-10-04 14:10:00,38.3,38.33,38.3,38.32,706760.0,35.8267,35.8548,35.8267,35.8455,706760.0
2017-10-04 14:20:00,38.32,38.34,38.29,38.34,755468.0,35.8455,35.8642,35.8174,35.8642,755468.0
2017-10-04 14:30:00,38.33,38.34,38.32,38.33,833480.0,35.8548,35.8642,35.8455,35.8548,833480.0
2017-10-04 14:40:00,38.33,38.35,38.31,38.34,693100.0,35.8548,35.8735,35.8361,35.8642,693100.0
2017-10-04 14:50:00,38.34,38.36,38.33,38.35,844480.0,35.8642,35.8829,35.8548,35.8735,844480.0
2017-10-04 15:00:00,38.35,38.37,38.34,38.35,779872.0,35.8735,35.8922,35.8642,35.8735,779872.0
2017-10-04 15:10:00,38.35,38.35,38.33,38.35,905952.0,35.8735,35.8735,35.8548,35.8735,905952.0
2017-10-04 15:20:00,38.35,38.35,38.33,38.33,880856.0,35.8735,35.8735,35.8548,35.8548,880856.0
2017-10-04 15:30:00,38.33,38.37,38.3,38.35,1389364.0,35.8548,35.8922,35.8267,35.8735,1389364.0
2017-10-04 15:40:00,38.35,38.37,38.33,38.35,1892372.0,35.8735,35.8922,35.8548,35.8735,1892372.0
2017-10-04 15:50:00,38.35,38.41,38.34,38.37,3821888.0,35.8735,35.9296,35.8642,35.8922,3821888.0
2017-10-05 09:30:00,38.55,38.75,38.51,38.71,6142524.0,36.0606,36.2477,36.0232,36.2103,6142524.0
2017-10-05 09:40:00,38.71,38.84,38.69,38.81,5096172.0,36.2103,36.3319,36.1916,36.3038,5096172.0
2017-10-05 09:50:00,38.81,38.84,38.73,38.75,3626116.0,36.3038,36.3319,36.229,36.2477,3626116.0
2017-10-05 10:00:00,38.75,38.83,38.74,38.8,3230436.0,36.2477,36.3225,36.2383,36.2945,3230436.0
2017-10-05 10:10:00,38.79,38.82,38.76,38.8,1970484.0,36.2851,36.3132,36.257,36.2945,1970484.0
2017-10-05 10:20:00,38.8,38.83,38.74,38.75,2036156.0,36.2945,36.3225,36.2383,36.2477,2036156.0
2017-10-05 10:30:00,38.75,38.78,38.69,38.76,2241416.0,36.2477,36.2758,36.1916,36.257,2241416.0
2017-10-05 10:40:00,38.76,38.77,38.67,38.7,1883544.0,36.257,36.2664,36.1729,36.2009,1883544.0
2017-10-05 10:50:00,38.7,38.72,38.66,38.67,1758636.0,36.2009,36.2196,36.1635,36.1729,1758636.0
2017-10-05 11:00:00,38.67,38.72,38.66,38.66,1166284.0,36.1729,36.2196,36.1635,36.1635,1166284.0
2017-10-05 11:10:00,38.67,38.7,38.65,38.67,998572.0,36.1729,36.2009,36.1541,36.1729,998572.0
2017-10-05 11:20:00,38.67,38.74,38.66,38.73,1301052.0,36.1729,36.2383,36.1635,36.229,1301052.0
2017-10-05 11:30:00,38.72,38.74,38.71,38.73,1005440.0,36.2196,36.2383,36.2103,36.229,1005440.0
2017-10-05 11:40:00,38.73,38.75,38.73,38.74,1547176.0,36.229,36.2477,36.229,36.2383,1547176.0
2017-10-05 11:50:00,38.74,38.74,38.69,38.71,1139264.0,36.2383,36.2383,36.1916,36.2103,1139264.0
2017-10-05 12:00:00,38.71,38.74,38.7,38.73,625508.0,36.2103,36.2383,36.2009,36.229,625508.0
2017-10-05 12:10:00,38.73,38.79,38.72,38.77,1903236.0,36.229,36.2851,36.2196,36.2664,1903236.0
2017-10-05 12:20:00,38.77,38.82,38.77,38.78,1381388.0,36.2664,36.3132,36.2664,36.2758,1381388.0
2017-10-05 12:30:00,38.78,38.81,38.76,38.79,910232.0,36.2758,36.3038,36.257,36.2851,910232.0
2017-10-05 12:40:00,38.79,38.79,38.76,38.79,845728.0,36.2851,36.2851,36.257,36.2851,845728.0
2017-10-05 12:50:00,38.79,38.79,38.72,38.72,869452.0,36.2851,36.2851,36.2196,36.2196,869452.0
2017-10-05 13:00:00,38.73,38.76,38.71,38.76,1108260.0,36.229,36.257,36.2103,36.257,1108260.0
2017-10-05 13:10:00,38.76,38.76,38.7,38.71,1021316.0,36.257,36.257,36.2009,36.2103,1021316.0
2017-10-05 13:20:00,38.71,38.76,38.7,38.75,944000.0,36.2103,36.257,36.2009,36.2477,944000.0
2017-10-05 13:30:00,38.75,38.76,38.72,38.76,864480.0,36.2477,36.257,36.2196,36.257,864480.0
2017-10-05 13:40:00,38.75,38.76,38.72,38.73,789172.0,36.2477,36.257,36.2196,36.229,789172.0
2017-10-05 13:50:00,38.73,38.74,38.7,38.72,938380.0,36.229,36.2383,36.2009,36.2196,938380.0
2017-10-05 14:00:00,38.72,38.74,38.71,38.71,1091028.0,36.2196,36.2383,36.2103,36.2103,1091028.0
2017-10-05 14:10:00,38.71,38.72,38.68,38.69,1038096.0,36.2103,36.2196,36.1822,36.1916,1038096.0
2017-10-05 14:20:00,38.69,38.72,38.69,38.71,705564.0,36.1916,36.2196,36.1916,36.2103,705564.0
2017-10-05 14:30:00,38.72,38.77,38.71,38.76,1221848.0,36.2196,36.2664,36.2103,36.257,1221848.0
2017-10-05 14:40:00,38.77,38.78,38.76,38.77,907704.0,36.2664,36.2758,36.257,36.2664,907704.0
2017-10-05 14:50:00,38.77,38.81,38.76,38.81,1220692.0,36.2664,36.3038,36.257,36.3038,1220692.0
2017-10-05 15:00:00,38.81,38.85,38.8,38.81,2284612.0,36.3038,36.3412,36.2945,36.3038,2284612.0
2017-10-05 15:10:00,38.81,38.84,38.8,38.83,1706056.0,36.3038,36.3319,36.2945,36.3225,1706056.0
2017-10-05 15:20:00,38.83,38.86,38.81,38.82,1796440.0,36.3225,36.3506,36.3038,36.3132,1796440.0
2017-10-05 15:30:00,38.82,38.85,38.81,38.85,2174968.0,36.3132,36.3412,36.3038,36.3412,2174968.0
2017-10-05 15:40:00,38.85,38.85,38.83,38.84,1925876.0,36.3412,36.3412,36.3225,36.3319,1925876.0
2017-10-05 15:50:00,38.84,38.85,38.81,38.85,4617516.0,36.3319,36.3412,36.3038,36.3412,4617516.0
2017-10-06 09:30:00,38.74,38.87,38.71,38.79,5107796.0,36.2383,36.3599,36.2103,36.2851,5107796.0
2017-10-06 09:40:00,38.79,38.79,38.64,38.71,2851948.0,36.2851,36.2851,36.1448,36.2103,2851948.0
2017-10-06 09:50:00,38.72,38.75,38.68,38.69,1635008.0,36.2196,36.2477,36.1822,36.1916,1635008.0
2017-10-06 10:00:00,38.68,38.76,38.68,38.75,1733308.0,36.1822,36.257,36.1822,36.2477,1733308.0
2017-10-06 10:10:00,38.75,38.77,38.69,38.71,1410828.0,36.2477,36.2664,36.1916,36.2103,1410828.0
2017-10-06 10:20:00,38.71,38.79,38.7,38.77,1191152.0,36.2103,36.2851,36.2009,36.2664,1191152.0
2017-10-06 10:30:00,38.77,38.77,38.69,38.71,1169956.0,36.2664,36.2664,36.1916,36.2103,1169956.0
2017-10-06 10:40:00,38.71,38.74,38.69,38.72,846572.0,36.2103,36.2383,36.1916,36.2196,846572.0
2017-10-06 10:50:00,38.71,38.73,38.66,38.69,1587300.0,36.2103,36.229,36.1635,36.1916,1587300.0
2017-10-06 11:00:00,38.69,38.74,38.69,38.74,1115824.0,36.1916,36.2383,36.1916,36.2383,1115824.0
2017-10-06 11:10:00,38.74,38.8,38.73,38.78,1084792.0,36.2383,36.2945,36.229,36.2758,1084792.0
2017-10-06 11:20:00,38.78,38.79,38.75,38.76,1199780.0,36.2758,36.2851,36.2477,36.257,1199780.0
2017-10-06 11:30:00,38.76,38.76,38.71,38.73,902644.0,36.257,36.257,36.2103,36.229,902644.0
2017-10-06 11:40:00,38.73,38.73,38.68,38.71,814924.0,36.229,36.229,36.1822,36.2103,814924.0
2017-10-06 11:50:00,38.71,38.72,38.69,38.69,835284.0,36.2103,36.2196,36.1916,36.1916,835284.0
2017-10-06 12:00:00,38.69,38.72,38.65,38.71,1223320.0,36.1916,36.2196,36.1541,36.2103,1223320.0
2017-10-06 12:10:00,38.71,38.72,38.68,38.72,678160.0,36.2103,36.2196,36.1822,36.2196,678160.0
2017-10-06 12:20:00,38.72,38.77,38.71,38.76,1244408.0,36.2196,36.2664,36.2103,36.257,1244408.0
2017-10-06 12:30:00,38.76,38.78,38.75,38.78,754932.0,36.257,36.2758,36.2477,36.2758,754932.0
2017-10-06 12:40:00,38.78,38.78,38.73,38.74,757540.0,36.2758,36.2758,36.229,36.2383,757540.0
2017-10-06 12:50:00,38.74,38.77,38.73,38.76,939936.0,36.2383,36.2664,36.229,36.257,939936.0
2017-10-06 13:00:00,38.76,38.81,38.74,38.79,1343408.0,36.257,36.3038,36.2383,36.2851,1343408.0
2017-10-06 13:10:00,38.79,38.81,38.78,38.79,1017772.0,36.2851,36.3038,36.2758,36.2851,1017772.0
2017-10-06 13:20:00,38.79,38.79,38.74,38.75,837964.0,36.2851,36.2851,36.2383,36.2477,837964.0
2017-10-06 13:30:00,38.75,38.76,38.73,38.76,902352.0,36.2477,36.257,36.229,36.257,902352.0
2017-10-06 13:40:00,38.76,38.77,38.75,38.76,640156.0,36.257,36.2664,36.2477,36.257,640156.0
2017-10-06 13:50:00,38.76,38.79,38.75,38.78,635940.0,36.257,36.2851,36.2477,36.2758,635940.0
2017-10-06 14:00:00,38.78,38.8,38.77,38.79,562316.0,36.2758,36.2945,36.2664,36.2851,562316.0
2017-10-06 14:10:00,38.79,38.8,38.77,38.79,535916.0,36.2851,36.2945,36.2664,36.2851,535916.0
2017-10-06 14:20:00,38.79,38.8,38.74,38.76,813996.0,36.2851,36.2945,36.2383,36.257,813996.0
2017-10-06 14:30:00,38.76,38.77,38.74,38.76,762776.0,36.257,36.2664,36.2383,36.257,762776.0
2017-10-06 14:40:00,38.76,38.78,38.75,38.76,487012.0,36.257,36.2758,36.2477,36.257,487012.0
2017-10-06 14:50:00,38.76,38.77,38.75,38.77,567764.0,36.257,36.2664,36.2477,36.2664,567764.0
2017-10-06 15:00:00,38.77,38.77,38.75,38.76,728108.0,36.2664,36.2664,36.2477,36.257,728108.0
2017-10-06 15:10:00,38.76,38.79,38.75,38.79,2267836.0,36.257,36.2851,36.2477,36.2851,2267836.0
2017-10-06 15:20:00,38.79,38.81,38.77,38.77,1723812.0,36.2851,36.3038,36.2664,36.2664,1723812.0
2017-10-06 15:30:00,38.77,38.77,38.76,38.77,1383680.0,36.2664,36.2664,36.257,36.2664,1383680.0
2017-10-06 15:40:00,38.77,38.79,38.75,38.75,2508628.0,36.2664,36.2851,36.2477,36.2477,2508628.0
2017-10-06 15:50:00,38.75,38.84,38.75,38.82,6362736.0,36.2477,36.3319,36.2477,36.3132,6362736.0
2017-10-09 09:30:00,38.96,38.98,38.88,38.93,3789988.0,36.4441,36.4628,36.3693,36.4161,3789988.0
2017-10-09 09:40:00,38.93,38.98,38.88,38.89,2405744.0,36.4161,36.4628,36.3693,36.3786,2405744.0
2017-10-09 09:50:00,38.88,39.07,38.87,39.05,3911872.0,36.3693,36.547,36.3599,36.5283,3911872.0
2017-10-09 10:00:00,39.06,39.15,39.05,39.15,4174568.0,36.5377,36.6219,36.5283,36.6219,4174568.0
2017-10-09 10:10:00,39.15,39.17,39.07,39.15,2112308.0,36.6219,36.6406,36.547,36.6219,2112308.0
2017-10-09 10:20:00,39.15,39.18,39.11,39.12,2020292.0,36.6219,36.6499,36.5844,36.5938,2020292.0
2017-10-09 10:30:00,39.12,39.14,39.01,39.05,2053664.0,36.5938,36.6125,36.4909,36.5283,2053664.0
2017-10-09 10:40:00,39.05,39.07,38.98,39.0,1823864.0,36.5283,36.547,36.4628,36.4815,1823864.0
2017-10-09 10:50:00,39.0,39.05,38.97,39.01,1403792.0,36.4815,36.5283,36.4535,36.4909,1403792.0
2017-10-09 11:00:00,39.01,39.05,39.01,39.02,969428.0,36.4909,36.5283,36.4909,36.5003,969428.0
2017-10-09 11:10:00,39.02,39.02,38.94,38.99,1419240.0,36.5003,36.5003,36.4254,36.4722,1419240.0
2017-10-09 11:20:00,38.99,39.01,38.95,38.97,804560.0,36.4722,36.4909,36.4348,36.4535,804560.0
2017-10-09 11:30:00,38.96,39.02,38.96,38.99,1053616.0,36.4441,36.5003,36.4441,36.4722,1053616.0
2017-10-09 11:40:00,38.99,39.04,38.99,39.04,1044560.0,36.4722,36.519,36.4722,36.519,1044560.0
2017-10-09 11:50:00,39.04,39.04,39.01,39.02,595636.0,36.519,36.519,36.4909,36.5003,595636.0
2017-10-09 12:00:00,39.02,39.02,38.98,39.01,811640.0,36.5003,36.5003,36.4628,36.4909,811640.0
2017-10-09 12:10:00,39.01,39.03,38.99,39.0,536436.0,36.4909,36.5096,36.4722,36.4815,536436.0
2017-10-09 12:20:00,39.0,39.01,38.96,38.97,810708.0,36.4815,36.4909,36.4441,36.4535,810708.0
2017-10-09 12:30:00,38.97,39.01,38.96,38.99,798720.0,36.4535,36.4909,36.4441,36.4722,798720.0
2017-10-09 12:40:00,38.99,38.99,38.95,38.95,619056.0,36.4722,36.4722,36.4348,36.4348,619056.0
2017-10-09 12:50:00,38.95,39.03,38.95,39.01,1048152.0,36.4348,36.5096,36.4348,36.4909,1048152.0
2017-10-09 13:00:00,39.01,39.02,38.99,38.99,446748.0,36.4909,36.5003,36.4722,36.4722,446748.0
2017-10-09 13:10:00,38.99,39.02,38.98,39.0,456940.0,36.4722,36.5003,36.4628,36.4815,456940.0
2017-10-09 13:20:00,39.0,39.01,38.99,39.0,516840.0,36.4815,36.4909,36.4722,36.4815,516840.0
2017-10-09 13:30:00,39.0,39.01,38.99,39.01,542008.0,36.4815,36.4909,36.4722,36.4909,542008.0
2017-10-09 13:40:00,39.01,39.02,38.99,38.99,786584.0,36.4909,36.5003,36.4722,36.4722,786584.0
2017-10-09 13:50:00,38.99,39.01,38.98,38.99,378448.0,36.4722,36.4909,36.4628,36.4722,378448.0
2017-10-09 14:00:00,38.99,39.01,38.99,39.0,468012.0,36.4722,36.4909,36.4722,36.4815,468012.0
2017-10-09 14:10:00,39.0,39.01,38.96,38.98,674832.0,36.4815,36.4909,36.4441,36.4628,674832.0
2017-10-09 14:20:00,38.98,38.99,38.96,38.97,666024.0,36.4628,36.4722,36.4441,36.4535,666024.0
2017-10-09 14:30:00,38.97,38.98,38.94,38.96,716668.0,36.4535,36.4628,36.4254,36.4441,716668.0
2017-10-09 14:40:00,38.96,38.99,38.96,38.97,615420.0,36.4441,36.4722,36.4441,36.4535,615420.0
2017-10-09 14:50:00,38.96,38.98,38.95,38.96,373460.0,36.4441,36.4628,36.4348,36.4441,373460.0
2017-10-09 15:00:00,38.96,38.96,38.93,38.95,1032704.0,36.4441,36.4441,36.4161,36.4348,1032704.0
2017-10-09 15:10:00,38.95,38.98,38.93,38.98,1235508.0,36.4348,36.4628,36.4161,36.4628,1235508.0
2017-10-09 15:20:00,38.97,38.99,38.96,38.98,1059320.0,36.4535,36.4722,36.4441,36.4628,1059320.0
2017-10-09 15:30:00,38.98,38.98,38.9,38.93,1681548.0,36.4628,36.4628,36.388,36.4161,1681548.0
2017-10-09 15:40:00,38.94,38.98,38.93,38.97,2063544.0,36.4254,36.4628,36.4161,36.4535,2063544.0
2017-10-09 15:50:00,38.97,38.99,38.95,38.96,3043316.0,36.4535,36.4722,36.4348,36.4441,3043316.0
2017-10-10 09:30:00,39.0,39.5,38.98,39.13,5972336.0,36.4815,36.9493,36.4628,36.6031,5972336.0
2017-10-10 09:40:00,39.12,39.13,39.03,39.05,2411456.0,36.5938,36.6031,36.5096,36.5283,2411456.0
2017-10-10 09:50:00,39.05,39.08,39.02,39.02,2356424.0,36.5283,36.5564,36.5003,36.5003,2356424.0
2017-10-10 10:00:00,39.03,39.05,38.91,38.95,2806644.0,36.5096,36.5283,36.3974,36.4348,2806644.0
2017-10-10 10:10:00,38.96,38.98,38.78,38.81,3063468.0,36.4441,36.4628,36.2758,36.3038,3063468.0
2017-10-10 10:20:00,38.81,38.93,38.77,38.92,1957384.0,36.3038,36.4161,36.2664,36.4067,1957384.0
2017-10-10 10:30:00,38.92,38.94,38.88,38.89,1264236.0,36.4067,36.4254,36.3693,36.3786,1264236.0
2017-10-10 10:40:00,38.89,38.96,38.87,38.93,1261360.0,36.3786,36.4441,36.3599,36.4161,1261360.0
2017-10-10 10:50:00,38.93,38.93,38.87,38.9,1256692.0,36.4161,36.4161,36.3599,36.388,1256692.0
2017-10-10 11:00:00,38.9,38.92,38.87,38.92,877012.0,36.388,36.4067,36.3599,36.4067,877012.0
2017-10-10 11:10:00,38.92,38.96,38.91,38.95,1323544.0,36.4067,36.4441,36.3974,36.4348,1323544.0
2017-10-10 11:20:00,38.95,38.96,38.85,38.87,989736.0,36.4348,36.4441,36.3412,36.3599,989736.0
2017-10-10 11:30:00,38.88,38.92,38.86,38.88,975008.0,36.3693,36.4067,36.3506,36.3693,975008.0
2017-10-10 11:40:00,38.88,38.91,38.87,38.9,548748.0,36.3693,36.3974,36.3599,36.388,548748.0
2017-10-10 11:50:00,38.91,38.91,38.82,38.87,974448.0,36.3974,36.3974,36.3132,36.3599,974448.0
2017-10-10 12:00:00,38.86,38.9,38.83,38.85,846876.0,36.3506,36.388,36.3225,36.3412,846876.0
2017-10-10 12:10:00,38.85,38.88,38.81,38.83,1078228.0,36.3412,36.3693,36.3038,36.3225,1078228.0
2017-10-10 12:20:00,38.83,38.93,38.82,38.91,1474264.0,36.3225,36.4161,36.3132,36.3974,1474264.0
2017-10-10 12:30:00,38.91,38.96,38.9,38.92,896464.0,36.3974,36.4441,36.388,36.4067,896464.0
2017-10-10 12:40:00,38.92,39.0,38.91,38.99,951460.0,36.4067,36.4815,36.3974,36.4722,951460.0
2017-10-10 12:50:00,38.99,39.01,38.97,38.99,703300.0,36.4722,36.4909,36.4535,36.4722,703300.0
2017-10-10 13:00:00,38.99,39.02,38.98,39.01,804380.0,36.4722,36.5003,36.4628,36.4909,804380.0
2017-10-10 13:10:00,39.01,39.05,38.99,38.99,981060.0,36.4909,36.5283,36.4722,36.4722,981060.0
2017-10-10 13:20:00,38.99,39.0,38.95,38.98,1230268.0,36.4722,36.4815,36.4348,36.4628,1230268.0
2017-10-10 13:30:00,38.98,39.03,38.95,39.02,1052640.0,36.4628,36.5096,36.4348,36.5003,1052640.0
2017-10-10 13:40:00,39.02,39.04,38.97,38.99,958112.0,36.5003,36.519,36.4535,36.4722,958112.0
2017-10-10 13:50:00,38.99,38.99,38.95,38.96,523276.0,36.4722,36.4722,36.4348,36.4441,523276.0
2017-10-10 14:00:00,38.95,38.98,38.94,38.96,671472.0,36.4348,36.4628,36.4254,36.4441,671472.0
2017-10-10 14:10:00,38.96,38.96,38.93,38.93,589284.0,36.4441,36.4441,36.4161,36.4161,589284.0
2017-10-10 14:20:00,38.93,38.96,38.91,38.94,621540.0,36.4161,36.4441,36.3974,36.4254,621540.0
2017-10-10 14:30:00,38.95,38.97,38.94,38.95,523160.0,36.4348,36.4535,36.4254,36.4348,523160.0
2017-10-10 14:40:00,38.96,38.97,38.95,38.97,556296.0,36.4441,36.4535,36.4348,36.4535,556296.0
2017-10-10 14:50:00,38.97,38.97,38.94,38.95,531380.0,36.4535,36.4535,36.4254,36.4348,531380.0
2017-10-10 15:00:00,38.95,38.99,38.94,38.98,694912.0,36.4348,36.4722,36.4254,36.4628,694912.0
2017-10-10 15:10:00,38.98,38.98,38.94,38.94,839352.0,36.4628,36.4628,36.4254,36.4254,839352.0
2017-10-10 15:20:00,38.94,38.96,38.92,38.92,804024.0,36.4254,36.4441,36.4067,36.4067,804024.0
2017-10-10 15:30:00,38.92,38.95,38.91,38.91,1012720.0,36.4067,36.4348,36.3974,36.3974,1012720.0
2017-10-10 15:40:00,38.91,38.96,38.91,38.95,1428536.0,36.3974,36.4441,36.3974,36.4348,1428536.0
2017-10-10 15:50:00,38.95,38.98,38.93,38.98,2832560.0,36.4348,36.4628,36.4161,36.4628,2832560.0
2017-10-11 09:30:00,38.99,39.08,38.94,38.94,4251184.0,36.4722,36.5564,36.4254,36.4254,4251184.0
2017-10-11 09:40:00,38.94,39.02,38.94,38.99,1758044.0,36.4254,36.5003,36.4254,36.4722,1758044.0
2017-10-11 09:50:00,38.99,39.07,38.94,39.06,2267204.0,36.4722,36.547,36.4254,36.5377,2267204.0
2017-10-11 10:00:00,39.06,39.17,39.05,39.17,3598900.0,36.5377,36.6406,36.5283,36.6406,3598900.0
2017-10-11 10:10:00,39.17,39.24,39.16,39.21,3329784.0,36.6406,36.706,36.6312,36.678,3329784.0
2017-10-11 10:20:00,39.21,39.23,39.19,39.19,2273892.0,36.678,36.6967,36.6593,36.6593,2273892.0
2017-10-11 10:30:00,39.2,39.24,39.12,39.14,2069896.0,36.6686,36.706,36.5938,36.6125,2069896.0
2017-10-11 10:40:00,39.14,39.19,39.13,39.13,1492068.0,36.6125,36.6593,36.6031,36.6031,1492068.0
2017-10-11 10:50:00,39.13,39.2,39.13,39.19,1622676.0,36.6031,36.6686,36.6031,36.6593,1622676.0
2017-10-11 11:00:00,39.19,39.21,39.16,39.21,1296380.0,36.6593,36.678,36.6312,36.678,1296380.0
2017-10-11 11:10:00,39.21,39.22,39.14,39.15,1395848.0,36.678,36.6873,36.6125,36.6219,1395848.0
2017-10-11 11:20:00,39.15,39.18,39.13,39.15,1320028.0,36.6219,36.6499,36.6031,36.6219,1320028.0
2017-10-11 11:30:00,39.15,39.19,39.13,39.16,856356.0,36.6219,36.6593,36.6031,36.6312,856356.0
2017-10-11 11:40:00,39.16,39.16,39.13,39.15,713400.0,36.6312,36.6312,36.6031,36.6219,713400.0
2017-10-11 11:50:00,39.15,39.18,39.13,39.17,875556.0,36.6219,36.6499,36.6031,36.6406,875556.0
2017-10-11 12:00:00,39.17,39.19,39.16,39.18,529248.0,36.6406,36.6593,36.6312,36.6499,529248.0
2017-10-11 12:10:00,39.18,39.18,39.15,39.18,666192.0,36.6499,36.6499,36.6219,36.6499,666192.0
2017-10-11 12:20:00,39.18,39.19,39.16,39.18,806540.0,36.6499,36.6593,36.6312,36.6499,806540.0
2017-10-11 12:30:00,39.18,39.19,39.16,39.17,624700.0,36.6499,36.6593,36.6312,36.6406,624700.0
2017-10-11 12:40:00,39.17,39.21,39.16,39.17,1435432.0,36.6406,36.678,36.6312,36.6406,1435432.0
2017-10-11 12:50:00,39.17,39.19,39.16,39.17,918776.0,36.6406,36.6593,36.6312,36.6406,918776.0
2017-10-11 13:00:00,39.17,39.2,39.17,39.2,698852.0,36.6406,36.6686,36.6406,36.6686,698852.0
2017-10-11 13:10:00,39.2,39.21,39.16,39.18,813820.0,36.6686,36.678,36.6312,36.6499,813820.0
2017-10-11 13:20:00,39.18,39.19,39.13,39.15,853512.0,36.6499,36.6593,36.6031,36.6219,853512.0
2017-10-11 13:30:00,39.16,39.17,39.13,39.14,752224.0,36.6312,36.6406,36.6031,36.6125,752224.0
2017-10-11 13:40:00,39.14,39.15,39.12,39.15,750692.0,36.6125,36.6219,36.5938,36.6219,750692.0
2017-10-11 13:50:00,39.15,39.15,39.11,39.11,769660.0,36.6219,36.6219,36.5844,36.5844,769660.0
2017-10-11 14:00:00,39.11,39.15,39.11,39.15,581508.0,36.5844,36.6219,36.5844,36.6219,581508.0
2017-10-11 14:10:00,39.14,39.19,39.13,39.18,971532.0,36.6125,36.6593,36.6031,36.6499,971532.0
2017-10-11 14:20:00,39.18,39.18,39.1,39.14,1206848.0,36.6499,36.6499,36.5751,36.6125,1206848.0
2017-10-11 14:30:00,39.14,39.14,39.1,39.11,824752.0,36.6125,36.6125,36.5751,36.5844,824752.0
2017-10-11 14:40:00,39.12,39.14,39.1,39.1,677316.0,36.5938,36.6125,36.5751,36.5751,677316.0
2017-10-11 14:50:00,39.1,39.15,39.1,39.13,712744.0,36.5751,36.6219,36.5751,36.6031,712744.0
2017-10-11 15:00:00,39.13,39.16,39.13,39.14,975488.0,36.6031,36.6312,36.6031,36.6125,975488.0
2017-10-11 15:10:00,39.14,39.16,39.13,39.15,746936.0,36.6125,36.6312,36.6031,36.6219,746936.0
2017-10-11 15:20:00,39.14,39.16,39.12,39.14,1073180.0,36.6125,36.6312,36.5938,36.6125,1073180.0
2017-10-11 15:30:00,39.13,39.17,39.13,39.15,1132776.0,36.6031,36.6406,36.6031,36.6219,1132776.0
2017-10-11 15:40:00,39.14,39.15,39.1,39.12,1410240.0,36.6125,36.6219,36.5751,36.5938,1410240.0
2017-10-11 15:50:00,39.12,39.17,39.11,39.13,3673716.0,36.5938,36.6406,36.5844,36.6031,3673716.0
2017-10-12 09:30:00,39.1,39.23,39.07,39.19,4047460.0,36.5751,36.6967,36.547,36.6593,4047460.0
2017-10-12 09:40:00,39.19,39.27,39.14,39.24,2936824.0,36.6593,36.7341,36.6125,36.706,2936824.0
2017-10-12 09:50:00,39.25,39.34,39.2,39.22,4294008.0,36.7154,36.7996,36.6686,36.6873,4294008.0
2017-10-12 10:00:00,39.22,39.27,39.12,39.21,3670784.0,36.6873,36.7341,36.5938,36.678,3670784.0
2017-10-12 10:10:00,39.21,39.24,39.18,39.22,1629920.0,36.678,36.706,36.6499,36.6873,1629920.0
2017-10-12 10:20:00,39.22,39.24,39.18,39.19,1386684.0,36.6873,36.706,36.6499,36.6593,1386684.0
2017-10-12 10:30:00,39.19,39.21,39.15,39.19,1818332.0,36.6593,36.678,36.6219,36.6593,1818332.0
2017-10-12 10:40:00,39.19,39.2,39.14,39.17,998532.0,36.6593,36.6686,36.6125,36.6406,998532.0
2017-10-12 10:50:00,39.17,39.22,39.16,39.21,1224644.0,36.6406,36.6873,36.6312,36.678,1224644.0
2017-10-12 11:00:00,39.2,39.23,39.19,39.21,1338000.0,36.6686,36.6967,36.6593,36.678,1338000.0
2017-10-12 11:10:00,39.21,39.24,39.2,39.21,987840.0,36.678,36.706,36.6686,36.678,987840.0
2017-10-12 11:20:00,39.22,39.24,39.2,39.22,654656.0,36.6873,36.706,36.6686,36.6873,654656.0
2017-10-12 11:30:00,39.22,39.24,39.2,39.21,759364.0,36.6873,36.706,36.6686,36.678,759364.0
2017-10-12 11:40:00,39.21,39.23,39.2,39.23,619792.0,36.678,36.6967,36.6686,36.6967,619792.0
2017-10-12 11:50:00,39.23,39.23,39.21,39.22,582544.0,36.6967,36.6967,36.678,36.6873,582544.0
2017-10-12 12:00:00,39.23,39.29,39.22,39.29,1449056.0,36.6967,36.7528,36.6873,36.7528,1449056.0
2017-10-12 12:10:00,39.29,39.29,39.23,39.24,902128.0,36.7528,36.7528,36.6967,36.706,902128.0
2017-10-12 12:20:00,39.24,39.27,39.23,39.26,740584.0,36.706,36.7341,36.6967,36.7248,740584.0
2017-10-12 12:30:00,39.26,39.26,39.22,39.22,969688.0,36.7248,36.7248,36.6873,36.6873,969688.0
2017-10-12 12:40:00,39.22,39.24,39.2,39.2,463920.0,36.6873,36.706,36.6686,36.6686,463920.0
2017-10-12 12:50:00,39.2,39.22,39.19,39.19,644136.0,36.6686,36.6873,36.6593,36.6593,644136.0
2017-10-12 13:00:00,39.19,39.21,39.18,39.2,701012.0,36.6593,36.678,36.6499,36.6686,701012.0
2017-10-12 13:10:00,39.2,39.22,39.19,39.21,361840.0,36.6686,36.6873,36.6593,36.678,361840.0
2017-10-12 13:20:00,39.21,39.24,39.21,39.24,474508.0,36.678,36.706,36.678,36.706,474508.0
2017-10-12 13:30:00,39.24,39.24,39.22,39.22,673584.0,36.706,36.706,36.6873,36.6873,673584.0
2017-10-12 13:40:00,39.22,39.22,39.19,39.19,485388.0,36.6873,36.6873,36.6593,36.6593,485388.0
2017-10-12 13:50:00,39.19,39.2,39.18,39.2,595268.0,36.6593,36.6686,36.6499,36.6686,595268.0
2017-10-12 14:00:00,39.2,39.2,39.17,39.18,712560.0,36.6686,36.6686,36.6406,36.6499,712560.0
2017-10-12 14:10:00,39.18,39.19,39.16,39.17,558184.0,36.6499,36.6593,36.6312,36.6406,558184.0
2017-10-12 14:20:00,39.17,39.18,39.14,39.14,739052.0,36.6406,36.6499,36.6125,36.6125,739052.0
2017-10-12 14:30:00,39.14,39.15,39.12,39.15,1380184.0,36.6125,36.6219,36.5938,36.6219,1380184.0
2017-10-12 14:40:00,39.15,39.16,39.1,39.1,1011156.0,36.6219,36.6312,36.5751,36.5751,1011156.0
2017-10-12 14:50:00,39.1,39.12,39.06,39.07,1366640.0,36.5751,36.5938,36.5377,36.547,1366640.0
2017-10-12 15:00:00,39.07,39.1,39.07,39.09,1245844.0,36.547,36.5751,36.547,36.5657,1245844.0
2017-10-12 15:10:00,39.09,39.1,39.07,39.08,1140888.0,36.5657,36.5751,36.547,36.5564,1140888.0
2017-10-12 15:20:00,39.08,39.09,39.06,39.06,825964.0,36.5564,36.5657,36.5377,36.5377,825964.0
2017-10-12 15:30:00,39.06,39.06,39.02,39.02,2023544.0,36.5377,36.5377,36.5003,36.5003,2023544.0
2017-10-12 15:40:00,39.02,39.04,38.99,38.99,2063440.0,36.5003,36.519,36.4722,36.4722,2063440.0
2017-10-12 15:50:00,38.99,39.02,38.93,39.0,5988052.0,36.4722,36.5003,36.4161,36.4815,5988052.0
2017-10-13 09:30:00,39.19,39.22,39.14,39.15,4090576.0,36.6593,36.6873,36.6125,36.6219,4090576.0
2017-10-13 09:40:00,39.15,39.21,39.1,39.19,2540916.0,36.6219,36.678,36.5751,36.6593,2540916.0
2017-10-13 09:50:00,39.19,39.24,39.17,39.18,2746140.0,36.6593,36.706,36.6406,36.6499,2746140.0
2017-10-13 10:00:00,39.18,39.27,39.18,39.27,2318792.0,36.6499,36.7341,36.6499,36.7341,2318792.0
2017-10-13 10:10:00,39.27,39.28,39.2,39.22,1792048.0,36.7341,36.7435,36.6686,36.6873,1792048.0
2017-10-13 10:20:00,39.22,39.25,39.18,39.24,2105680.0,36.6873,36.7154,36.6499,36.706,2105680.0
2017-10-13 10:30:00,39.24,39.26,39.23,39.25,1432244.0,36.706,36.7248,36.6967,36.7154,1432244.0
2017-10-13 10:40:00,39.25,39.27,39.23,39.25,1654908.0,36.7154,36.7341,36.6967,36.7154,1654908.0
2017-10-13 10:50:00,39.25,39.29,39.21,39.27,1942052.0,36.7154,36.7528,36.678,36.7341,1942052.0
2017-10-13 11:00:00,39.27,39.29,39.24,39.27,1267064.0,36.7341,36.7528,36.706,36.7341,1267064.0
2017-10-13 11:10:00,39.27,39.29,39.26,39.26,905868.0,36.7341,36.7528,36.7248,36.7248,905868.0
2017-10-13 11:20:00,39.26,39.29,39.25,39.27,995152.0,36.7248,36.7528,36.7154,36.7341,995152.0
2017-10-13 11:30:00,39.27,39.27,39.23,39.24,930500.0,36.7341,36.7341,36.6967,36.706,930500.0
2017-10-13 11:40:00,39.24,39.27,39.24,39.26,564064.0,36.706,36.7341,36.706,36.7248,564064.0
2017-10-13 11:50:00,39.26,39.29,39.26,39.26,833952.0,36.7248,36.7528,36.7248,36.7248,833952.0
2017-10-13 12:00:00,39.26,39.27,39.25,39.26,614968.0,36.7248,36.7341,36.7154,36.7248,614968.0
2017-10-13 12:10:00,39.26,39.26,39.23,39.25,574516.0,36.7248,36.7248,36.6967,36.7154,574516.0
2017-10-13 12:20:00,39.25,39.28,39.24,39.27,712884.0,36.7154,36.7435,36.706,36.7341,712884.0
2017-10-13 12:30:00,39.27,39.27,39.14,39.19,4129644.0,36.7341,36.7341,36.6125,36.6593,4129644.0
2017-10-13 12:40:00,39.19,39.23,39.15,39.23,1823976.0,36.6593,36.6967,36.6219,36.6967,1823976.0
2017-10-13 12:50:00,39.23,39.23,39.18,39.18,997224.0,36.6967,36.6967,36.6499,36.6499,997224.0
2017-10-13 13:00:00,39.18,39.22,39.17,39.2,728104.0,36.6499,36.6873,36.6406,36.6686,728104.0
2017-10-13 13:10:00,39.2,39.23,39.19,39.21,491032.0,36.6686,36.6967,36.6593,36.678,491032.0
2017-10-13 13:20:00,39.21,39.23,39.2,39.22,480176.0,36.678,36.6967,36.6686,36.6873,480176.0
2017-10-13 13:30:00,39.22,39.24,39.22,39.24,629364.0,36.6873,36.706,36.6873,36.706,629364.0
2017-10-13 13:40:00,39.23,39.25,39.23,39.24,712124.0,36.6967,36.7154,36.6967,36.706,712124.0
2017-10-13 13:50:00,39.24,39.26,39.24,39.25,966100.0,36.706,36.7248,36.706,36.7154,966100.0
2017-10-13 14:00:00,39.25,39.28,39.25,39.28,1156912.0,36.7154,36.7435,36.7154,36.7435,1156912.0
2017-10-13 14:10:00,39.28,39.32,39.28,39.3,1563772.0,36.7435,36.7809,36.7435,36.7622,1563772.0
2017-10-13 14:20:00,39.3,39.31,39.29,39.3,678492.0,36.7622,36.7715,36.7528,36.7622,678492.0
2017-10-13 14:30:00,39.3,39.32,39.3,39.3,1053536.0,36.7622,36.7809,36.7622,36.7622,1053536.0
2017-10-13 14:40:00,39.3,39.3,39.27,39.29,634156.0,36.7622,36.7622,36.7341,36.7528,634156.0
2017-10-13 14:50:00,39.29,39.3,39.27,39.3,496080.0,36.7528,36.7622,36.7341,36.7622,496080.0
2017-10-13 15:00:00,39.3,39.3,39.25,39.27,650304.0,36.7622,36.7622,36.7154,36.7341,650304.0
2017-10-13 15:10:00,39.27,39.27,39.21,39.21,935124.0,36.7341,36.7341,36.678,36.678,935124.0
2017-10-13 15:20:00,39.21,39.24,39.21,39.23,733216.0,36.678,36.706,36.678,36.6967,733216.0
2017-10-13 15:30:00,39.23,39.25,39.23,39.24,933376.0,36.6967,36.7154,36.6967,36.706,933376.0
2017-10-13 15:40:00,39.24,39.24,39.22,39.23,1196352.0,36.706,36.706,36.6873,36.6967,1196352.0
2017-10-13 15:50:00,39.23,39.26,39.2,39.25,4010816.0,36.6967,36.7248,36.6686,36.7154,4010816.0
2017-10-16 09:30:00,39.48,39.69,39.41,39.66,10639444.0,36.9305,37.127,36.8651,37.0989,10639444.0
2017-10-16 09:40:00,39.66,39.75,39.66,39.71,5028324.0,37.0989,37.1831,37.0989,37.1457,5028324.0
2017-10-16 09:50:00,39.72,39.84,39.69,39.79,5592524.0,37.155,37.2673,37.127,37.2205,5592524.0
2017-10-16 10:00:00,39.79,39.89,39.78,39.83,4577352.0,37.2205,37.3141,37.2112,37.2579,4577352.0
2017-10-16 10:10:00,39.83,39.88,39.79,39.81,3189672.0,37.2579,37.3047,37.2205,37.2392,3189672.0
2017-10-16 10:20:00,39.8,39.87,39.76,39.87,2947268.0,37.2299,37.2954,37.1925,37.2954,2947268.0
2017-10-16 10:30:00,39.87,39.92,39.83,39.86,4064848.0,37.2954,37.3421,37.2579,37.286,4064848.0
2017-10-16 10:40:00,39.86,39.89,39.85,39.87,1747940.0,37.286,37.3141,37.2767,37.2954,1747940.0
2017-10-16 10:50:00,39.86,39.89,39.81,39.84,1824972.0,37.286,37.3141,37.2392,37.2673,1824972.0
2017-10-16 11:00:00,39.84,39.84,39.78,39.79,1395264.0,37.2673,37.2673,37.2112,37.2205,1395264.0
2017-10-16 11:10:00,39.79,39.79,39.73,39.79,1667164.0,37.2205,37.2205,37.1644,37.2205,1667164.0
2017-10-16 11:20:00,39.79,39.84,39.79,39.84,1389480.0,37.2205,37.2673,37.2205,37.2673,1389480.0
2017-10-16 11:30:00,39.83,39.86,39.82,39.85,1190100.0,37.2579,37.286,37.2486,37.2767,1190100.0
2017-10-16 11:40:00,39.85,39.86,39.83,39.83,846244.0,37.2767,37.286,37.2579,37.2579,846244.0
2017-10-16 11:50:00,39.83,39.85,39.81,39.84,904400.0,37.2579,37.2767,37.2392,37.2673,904400.0
2017-10-16 12:00:00,39.84,39.86,39.83,39.83,837308.0,37.2673,37.286,37.2579,37.2579,837308.0
2017-10-16 12:10:00,39.83,39.84,39.74,39.77,1459352.0,37.2579,37.2673,37.1738,37.2018,1459352.0
2017-10-16 12:20:00,39.77,39.79,39.74,39.77,1017852.0,37.2018,37.2205,37.1738,37.2018,1017852.0
2017-10-16 12:30:00,39.77,39.84,39.76,39.84,1150888.0,37.2018,37.2673,37.1925,37.2673,1150888.0
2017-10-16 12:40:00,39.84,39.87,39.84,39.85,1494168.0,37.2673,37.2954,37.2673,37.2767,1494168.0
2017-10-16 12:50:00,39.85,39.89,39.85,39.86,976136.0,37.2767,37.3141,37.2767,37.286,976136.0
2017-10-16 13:00:00,39.86,39.88,39.84,39.85,1374988.0,37.286,37.3047,37.2673,37.2767,1374988.0
2017-10-16 13:10:00,39.85,39.88,39.85,39.87,906340.0,37.2767,37.3047,37.2767,37.2954,906340.0
2017-10-16 13:20:00,39.87,39.87,39.85,39.87,526516.0,37.2954,37.2954,37.2767,37.2954,526516.0
2017-10-16 13:30:00,39.87,39.88,39.86,39.86,610424.0,37.2954,37.3047,37.286,37.286,610424.0
2017-10-16 13:40:00,39.86,39.88,39.84,39.88,736828.0,37.286,37.3047,37.2673,37.3047,736828.0
2017-10-16 13:50:00,39.88,39.88,39.85,39.86,772596.0,37.3047,37.3047,37.2767,37.286,772596.0
2017-10-16 14:00:00,39.86,39.91,39.86,39.9,1232860.0,37.286,37.3328,37.286,37.3234,1232860.0
2017-10-16 14:10:00,39.91,39.92,39.87,39.88,1087024.0,37.3328,37.3421,37.2954,37.3047,1087024.0
2017-10-16 14:20:00,39.88,39.9,39.87,39.9,599164.0,37.3047,37.3234,37.2954,37.3234,599164.0
2017-10-16 14:30:00,39.9,39.9,39.86,39.87,782300.0,37.3234,37.3234,37.286,37.2954,782300.0
2017-10-16 14:40:00,39.87,39.91,39.87,39.91,895452.0,37.2954,37.3328,37.2954,37.3328,895452.0
2017-10-16 14:50:00,39.91,39.94,39.89,39.93,1380680.0,37.3328,37.3608,37.3141,37.3515,1380680.0
2017-10-16 15:00:00,39.93,39.96,39.92,39.94,1594016.0,37.3515,37.3796,37.3421,37.3608,1594016.0
2017-10-16 15:10:00,39.95,39.96,39.94,39.94,1391916.0,37.3702,37.3796,37.3608,37.3608,1391916.0
2017-10-16 15:20:00,39.94,39.96,39.93,39.96,1561700.0,37.3608,37.3796,37.3515,37.3796,1561700.0
2017-10-16 15:30:00,39.96,39.98,39.94,39.97,1861220.0,37.3796,37.3983,37.3608,37.3889,1861220.0
2017-10-16 15:40:00,39.97,40.0,39.96,39.99,3442556.0,37.3889,37.417,37.3796,37.4076,3442556.0
2017-10-16 15:50:00,39.99,40.0,39.94,39.97,5593128.0,37.4076,37.417,37.3608,37.3889,5593128.0
2017-10-17 09:30:00,39.94,40.05,39.84,39.87,5754524.0,37.3608,37.4637,37.2673,37.2954,5754524.0
2017-10-17 09:40:00,39.87,39.89,39.82,39.85,3222792.0,37.2954,37.3141,37.2486,37.2767,3222792.0
2017-10-17 09:50:00,39.85,39.91,39.81,39.9,3144060.0,37.2767,37.3328,37.2392,37.3234,3144060.0
2017-10-17 10:00:00,39.89,39.9,39.83,39.89,2101504.0,37.3141,37.3234,37.2579,37.3141,2101504.0
2017-10-17 10:10:00,39.89,39.94,39.88,39.89,1906276.0,37.3141,37.3608,37.3047,37.3141,1906276.0
2017-10-17 10:20:00,39.89,39.9,39.85,39.87,1394640.0,37.3141,37.3234,37.2767,37.2954,1394640.0
2017-10-17 10:30:00,39.87,39.91,39.86,39.91,1594296.0,37.2954,37.3328,37.286,37.3328,1594296.0
2017-10-17 10:40:00,39.91,39.97,39.88,39.97,1297396.0,37.3328,37.3889,37.3047,37.3889,1297396.0
2017-10-17 10:50:00,39.97,39.99,39.94,39.97,1090068.0,37.3889,37.4076,37.3608,37.3889,1090068.0
2017-10-17 11:00:00,39.96,40.11,39.96,40.09,4330636.0,37.3796,37.5199,37.3796,37.5012,4330636.0
2017-10-17 11:10:00,40.09,40.19,40.08,40.18,3084772.0,37.5012,37.5947,37.4918,37.5853,3084772.0
2017-10-17 11:20:00,40.18,40.22,40.08,40.09,3376712.0,37.5853,37.6228,37.4918,37.5012,3376712.0
2017-10-17 11:30:00,40.09,40.11,40.06,40.09,1796416.0,37.5012,37.5199,37.4731,37.5012,1796416.0
2017-10-17 11:40:00,40.09,40.09,39.99,39.99,2248576.0,37.5012,37.5012,37.4076,37.4076,2248576.0
2017-10-17 11:50:00,39.99,40.01,39.94,39.98,2070228.0,37.4076,37.4263,37.3608,37.3983,2070228.0
2017-10-17 12:00:00,39.98,40.0,39.95,39.97,1185196.0,37.3983,37.417,37.3702,37.3889,1185196.0
2017-10-17 12:10:00,39.97,40.01,39.96,39.98,888496.0,37.3889,37.4263,37.3796,37.3983,888496.0
2017-10-17 12:20:00,39.98,39.99,39.94,39.98,976568.0,37.3983,37.4076,37.3608,37.3983,976568.0
2017-10-17 12:30:00,39.98,39.99,39.96,39.97,723728.0,37.3983,37.4076,37.3796,37.3889,723728.0
2017-10-17 12:40:00,39.97,39.98,39.95,39.95,611800.0,37.3889,37.3983,37.3702,37.3702,611800.0
2017-10-17 12:50:00,39.95,39.95,39.92,39.94,954860.0,37.3702,37.3702,37.3421,37.3608,954860.0
2017-10-17 13:00:00,39.94,39.99,39.93,39.99,671968.0,37.3608,37.4076,37.3515,37.4076,671968.0
2017-10-17 13:10:00,39.99,40.0,39.98,40.0,763304.0,37.4076,37.417,37.3983,37.417,763304.0
2017-10-17 13:20:00,40.0,40.05,40.0,40.04,894752.0,37.417,37.4637,37.417,37.4544,894752.0
2017-10-17 13:30:00,40.04,40.13,40.03,40.09,2064276.0,37.4544,37.5386,37.445,37.5012,2064276.0
2017-10-17 13:40:00,40.09,40.09,40.04,40.05,1013976.0,37.5012,37.5012,37.4544,37.4637,1013976.0
2017-10-17 13:50:00,40.05,40.07,40.01,40.01,1253092.0,37.4637,37.4824,37.4263,37.4263,1253092.0
2017-10-17 14:00:00,40.01,40.07,40.0,40.06,1084720.0,37.4263,37.4824,37.417,37.4731,1084720.0
2017-10-17 14:10:00,40.06,40.09,40.06,40.08,566068.0,37.4731,37.5012,37.4731,37.4918,566068.0
2017-10-17 14:20:00,40.09,40.09,40.05,40.05,625096.0,37.5012,37.5012,37.4637,37.4637,625096.0
2017-10-17 14:30:00,40.05,40.07,40.05,40.06,698708.0,37.4637,37.4824,37.4637,37.4731,698708.0
2017-10-17 14:40:00,40.06,40.07,40.06,40.07,683808.0,37.4731,37.4824,37.4731,37.4824,683808.0
2017-10-17 14:50:00,40.07,40.07,40.03,40.05,897120.0,37.4824,37.4824,37.445,37.4637,897120.0
2017-10-17 15:00:00,40.05,40.06,40.04,40.05,675796.0,37.4637,37.4731,37.4544,37.4637,675796.0
2017-10-17 15:10:00,40.05,40.07,40.04,40.05,854572.0,37.4637,37.4824,37.4544,37.4637,854572.0
2017-10-17 15:20:00,40.05,40.06,40.03,40.05,729748.0,37.4637,37.4731,37.445,37.4637,729748.0
2017-10-17 15:30:00,40.05,40.11,40.05,40.1,1474688.0,37.4637,37.5199,37.4637,37.5105,1474688.0
2017-10-17 15:40:00,40.1,40.13,40.09,40.12,2246412.0,37.5105,37.5386,37.5012,37.5292,2246412.0
2017-10-17 15:50:00,40.12,40.13,40.09,40.12,3294500.0,37.5292,37.5386,37.5012,37.5292,3294500.0
2017-10-18 09:30:00,40.11,40.18,40.07,40.12,5303984.0,37.5199,37.5853,37.4824,37.5292,5303984.0
2017-10-18 09:40:00,40.13,40.13,39.95,39.99,3551776.0,37.5386,37.5386,37.3702,37.4076,3551776.0
2017-10-18 09:50:00,39.99,40.08,39.99,40.07,2528756.0,37.4076,37.4918,37.4076,37.4824,2528756.0
2017-10-18 10:00:00,40.07,40.11,40.06,40.09,2524348.0,37.4824,37.5199,37.4731,37.5012,2524348.0
2017-10-18 10:10:00,40.09,40.11,40.04,40.06,1505316.0,37.5012,37.5199,37.4544,37.4731,1505316.0
2017-10-18 10:20:00,40.06,40.09,40.03,40.07,1482248.0,37.4731,37.5012,37.445,37.4824,1482248.0
2017-10-18 10:30:00,40.07,40.1,40.04,40.05,998836.0,37.4824,37.5105,37.4544,37.4637,998836.0
2017-10-18 10:40:00,40.05,40.07,40.05,40.05,955544.0,37.4637,37.4824,37.4637,37.4637,955544.0
2017-10-18 10:50:00,40.05,40.07,40.03,40.03,1071512.0,37.4637,37.4824,37.445,37.445,1071512.0
2017-10-18 11:00:00,40.03,40.04,39.98,39.98,1233620.0,37.445,37.4544,37.3983,37.3983,1233620.0
2017-10-18 11:10:00,39.98,40.04,39.98,40.03,1042512.0,37.3983,37.4544,37.3983,37.445,1042512.0
2017-10-18 11:20:00,40.03,40.04,39.99,40.0,1117124.0,37.445,37.4544,37.4076,37.417,1117124.0
2017-10-18 11:30:00,40.0,40.02,39.99,40.01,847552.0,37.417,37.4357,37.4076,37.4263,847552.0
2017-10-18 11:40:00,40.01,40.02,39.99,39.99,612236.0,37.4263,37.4357,37.4076,37.4076,612236.0
2017-10-18 11:50:00,39.98,39.99,39.94,39.95,1549576.0,37.3983,37.4076,37.3608,37.3702,1549576.0
2017-10-18 12:00:00,39.95,40.01,39.95,40.0,1627972.0,37.3702,37.4263,37.3702,37.417,1627972.0
2017-10-18 12:10:00,40.0,40.0,39.98,40.0,719028.0,37.417,37.417,37.3983,37.417,719028.0
2017-10-18 12:20:00,40.0,40.01,39.98,40.0,540004.0,37.417,37.4263,37.3983,37.417,540004.0
2017-10-18 12:30:00,40.0,40.05,39.99,40.04,961272.0,37.417,37.4637,37.4076,37.4544,961272.0
2017-10-18 12:40:00,40.04,40.09,40.04,40.08,1289328.0,37.4544,37.5012,37.4544,37.4918,1289328.0
2017-10-18 12:50:00,40.08,40.12,40.07,40.09,1159888.0,37.4918,37.5292,37.4824,37.5012,1159888.0
2017-10-18 13:00:00,40.09,40.1,40.07,40.07,678112.0,37.5012,37.5105,37.4824,37.4824,678112.0
2017-10-18 13:10:00,40.07,40.09,40.04,40.04,873020.0,37.4824,37.5012,37.4544,37.4544,873020.0
2017-10-18 13:20:00,40.04,40.04,40.0,40.04,1043080.0,37.4544,37.4544,37.417,37.4544,1043080.0
2017-10-18 13:30:00,40.04,40.07,40.04,40.05,550828.0,37.4544,37.4824,37.4544,37.4637,550828.0
2017-10-18 13:40:00,40.05,40.09,40.05,40.08,659872.0,37.4637,37.5012,37.4637,37.4918,659872.0
2017-10-18 13:50:00,40.08,40.09,40.06,40.08,676572.0,37.4918,37.5012,37.4731,37.4918,676572.0
2017-10-18 14:00:00,40.08,40.09,40.08,40.08,412956.0,37.4918,37.5012,37.4918,37.4918,412956.0
2017-10-18 14:10:00,40.08,40.09,40.06,40.07,543524.0,37.4918,37.5012,37.4731,37.4824,543524.0
2017-10-18 14:20:00,40.07,40.08,40.05,40.06,671076.0,37.4824,37.4918,37.4637,37.4731,671076.0
2017-10-18 14:30:00,40.06,40.08,40.06,40.06,508764.0,37.4731,37.4918,37.4731,37.4731,508764.0
2017-10-18 14:40:00,40.06,40.06,40.01,40.01,2293804.0,37.4731,37.4731,37.4263,37.4263,2293804.0
2017-10-18 14:50:00,40.02,40.03,40.0,40.02,1167068.0,37.4357,37.445,37.417,37.4357,1167068.0
2017-10-18 15:00:00,40.02,40.04,39.99,40.0,1384024.0,37.4357,37.4544,37.4076,37.417,1384024.0
2017-10-18 15:10:00,39.99,40.02,39.99,40.01,1031996.0,37.4076,37.4357,37.4076,37.4263,1031996.0
2017-10-18 15:20:00,40.01,40.02,40.0,40.02,944888.0,37.4263,37.4357,37.417,37.4357,944888.0
2017-10-18 15:30:00,40.02,40.02,39.98,39.99,1528832.0,37.4357,37.4357,37.3983,37.4076,1528832.0
2017-10-18 15:40:00,39.99,39.99,39.93,39.93,2296748.0,37.4076,37.4076,37.3515,37.3515,2296748.0
2017-10-18 15:50:00,39.93,39.95,39.9,39.94,4796876.0,37.3515,37.3702,37.3234,37.3608,4796876.0
2017-10-19 09:30:00,39.19,39.27,38.96,39.09,16324844.0,36.6593,36.7341,36.4441,36.5657,16324844.0
2017-10-19 09:40:00,39.09,39.12,38.97,39.04,7267388.0,36.5657,36.5938,36.4535,36.519,7267388.0
2017-10-19 09:50:00,39.04,39.04,38.91,38.98,7156060.0,36.519,36.519,36.3974,36.4628,7156060.0
2017-10-19 10:00:00,38.98,38.99,38.83,38.87,6347376.0,36.4628,36.4722,36.3225,36.3599,6347376.0
2017-10-19 10:10:00,38.87,39.06,38.82,39.02,5668700.0,36.3599,36.5377,36.3132,36.5003,5668700.0
2017-10-19 10:20:00,39.02,39.05,38.93,39.0,3850116.0,36.5003,36.5283,36.4161,36.4815,3850116.0
2017-10-19 10:30:00,39.0,39.01,38.88,38.93,3442504.0,36.4815,36.4909,36.3693,36.4161,3442504.0
2017-10-19 10:40:00,38.92,38.98,38.91,38.95,2513724.0,36.4067,36.4628,36.3974,36.4348,2513724.0
2017-10-19 10:50:00,38.95,39.02,38.95,38.99,3663280.0,36.4348,36.5003,36.4348,36.4722,3663280.0
2017-10-19 11:00:00,38.99,38.99,38.92,38.94,2600840.0,36.4722,36.4722,36.4067,36.4254,2600840.0
2017-10-19 11:10:00,38.93,38.95,38.9,38.92,1968848.0,36.4161,36.4348,36.388,36.4067,1968848.0
2017-10-19 11:20:00,38.92,38.95,38.89,38.93,2086508.0,36.4067,36.4348,36.3786,36.4161,2086508.0
2017-10-19 11:30:00,38.93,39.01,38.91,38.98,2522284.0,36.4161,36.4909,36.3974,36.4628,2522284.0
2017-10-19 11:40:00,38.98,38.98,38.88,38.89,2285452.0,36.4628,36.4628,36.3693,36.3786,2285452.0
2017-10-19 11:50:00,38.88,38.9,38.84,38.85,3032204.0,36.3693,36.388,36.3319,36.3412,3032204.0
2017-10-19 12:00:00,38.85,38.87,38.82,38.85,3478428.0,36.3412,36.3599,36.3132,36.3412,3478428.0
2017-10-19 12:10:00,38.86,38.97,38.85,38.92,3653228.0,36.3506,36.4535,36.3412,36.4067,3653228.0
2017-10-19 12:20:00,38.92,38.95,38.91,38.93,1760888.0,36.4067,36.4348,36.3974,36.4161,1760888.0
2017-10-19 12:30:00,38.93,38.93,38.87,38.88,1749920.0,36.4161,36.4161,36.3599,36.3693,1749920.0
2017-10-19 12:40:00,38.87,38.88,38.82,38.82,1780976.0,36.3599,36.3693,36.3132,36.3132,1780976.0
2017-10-19 12:50:00,38.82,38.85,38.76,38.77,3915536.0,36.3132,36.3412,36.257,36.2664,3915536.0
2017-10-19 13:00:00,38.77,38.83,38.76,38.82,3119204.0,36.2664,36.3225,36.257,36.3132,3119204.0
2017-10-19 13:10:00,38.82,38.85,38.8,38.85,1700000.0,36.3132,36.3412,36.2945,36.3412,1700000.0
2017-10-19 13:20:00,38.85,38.85,38.81,38.84,1753244.0,36.3412,36.3412,36.3038,36.3319,1753244.0
2017-10-19 13:30:00,38.84,38.9,38.83,38.89,2104640.0,36.3319,36.388,36.3225,36.3786,2104640.0
2017-10-19 13:40:00,38.89,38.96,38.89,38.91,2258596.0,36.3786,36.4441,36.3786,36.3974,2258596.0
2017-10-19 13:50:00,38.91,38.92,38.86,38.87,1635208.0,36.3974,36.4067,36.3506,36.3599,1635208.0
2017-10-19 14:00:00,38.87,38.88,38.83,38.84,1593672.0,36.3599,36.3693,36.3225,36.3319,1593672.0
2017-10-19 14:10:00,38.84,38.86,38.82,38.82,1372100.0,36.3319,36.3506,36.3132,36.3132,1372100.0
2017-10-19 14:20:00,38.82,38.83,38.8,38.8,1454704.0,36.3132,36.3225,36.2945,36.2945,1454704.0
2017-10-19 14:30:00,38.8,38.87,38.8,38.87,1890552.0,36.2945,36.3599,36.2945,36.3599,1890552.0
2017-10-19 14:40:00,38.87,38.9,38.86,38.87,1916664.0,36.3599,36.388,36.3506,36.3599,1916664.0
2017-10-19 14:50:00,38.87,38.87,38.84,38.87,1616820.0,36.3599,36.3599,36.3319,36.3599,1616820.0
2017-10-19 15:00:00,38.87,38.94,38.87,38.91,2559164.0,36.3599,36.4254,36.3599,36.3974,2559164.0
2017-10-19 15:10:00,38.91,39.0,38.91,38.99,2545420.0,36.3974,36.4815,36.3974,36.4722,2545420.0
2017-10-19 15:20:00,38.99,39.0,38.95,38.98,2557460.0,36.4722,36.4815,36.4348,36.4628,2557460.0
2017-10-19 15:30:00,38.98,38.99,38.91,38.91,2751696.0,36.4628,36.4722,36.3974,36.3974,2751696.0
2017-10-19 15:40:00,38.91,38.92,38.88,38.9,3442548.0,36.3974,36.4067,36.3693,36.388,3442548.0
2017-10-19 15:50:00,38.9,39.01,38.9,38.99,7375480.0,36.388,36.4909,36.388,36.4722,7375480.0
2017-10-20 09:30:00,39.23,39.26,39.13,39.13,8395556.0,36.6967,36.7248,36.6031,36.6031,8395556.0
2017-10-20 09:40:00,39.13,39.24,39.13,39.24,2579932.0,36.6031,36.706,36.6031,36.706,2579932.0
2017-10-20 09:50:00,39.24,39.3,39.2,39.21,3122488.0,36.706,36.7622,36.6686,36.678,3122488.0
2017-10-20 10:00:00,39.21,39.3,39.21,39.3,2691492.0,36.678,36.7622,36.678,36.7622,2691492.0
2017-10-20 10:10:00,39.3,39.38,39.29,39.34,3993980.0,36.7622,36.837,36.7528,36.7996,3993980.0
2017-10-20 10:20:00,39.34,39.43,39.33,39.41,2953864.0,36.7996,36.8838,36.7902,36.8651,2953864.0
2017-10-20 10:30:00,39.41,39.44,39.35,39.37,2201368.0,36.8651,36.8931,36.8089,36.8277,2201368.0
2017-10-20 10:40:00,39.37,39.39,39.3,39.3,1822064.0,36.8277,36.8464,36.7622,36.7622,1822064.0
2017-10-20 10:50:00,39.3,39.37,39.3,39.33,1589228.0,36.7622,36.8277,36.7622,36.7902,1589228.0
2017-10-20 11:00:00,39.33,39.38,39.31,39.31,1163048.0,36.7902,36.837,36.7715,36.7715,1163048.0
2017-10-20 11:10:00,39.31,39.33,39.18,39.25,4420284.0,36.7715,36.7902,36.6499,36.7154,4420284.0
2017-10-20 11:20:00,39.25,39.34,39.24,39.31,2465020.0,36.7154,36.7996,36.706,36.7715,2465020.0
2017-10-20 11:30:00,39.31,39.35,39.29,39.34,1383948.0,36.7715,36.8089,36.7528,36.7996,1383948.0
2017-10-20 11:40:00,39.34,39.37,39.32,39.35,1283776.0,36.7996,36.8277,36.7809,36.8089,1283776.0
2017-10-20 11:50:00,39.35,39.37,39.35,39.37,776524.0,36.8089,36.8277,36.8089,36.8277,776524.0
2017-10-20 12:00:00,39.37,39.38,39.3,39.31,1098076.0,36.8277,36.837,36.7622,36.7715,1098076.0
2017-10-20 12:10:00,39.32,39.33,39.3,39.31,645092.0,36.7809,36.7902,36.7622,36.7715,645092.0
2017-10-20 12:20:00,39.31,39.35,39.3,39.35,809740.0,36.7715,36.8089,36.7622,36.8089,809740.0
2017-10-20 12:30:00,39.35,39.35,39.3,39.31,636336.0,36.8089,36.8089,36.7622,36.7715,636336.0
2017-10-20 12:40:00,39.31,39.37,39.31,39.36,1506480.0,36.7715,36.8277,36.7715,36.8183,1506480.0
2017-10-20 12:50:00,39.36,39.37,39.35,39.36,736216.0,36.8183,36.8277,36.8089,36.8183,736216.0
2017-10-20 13:00:00,39.35,39.36,39.34,39.36,653188.0,36.8089,36.8183,36.7996,36.8183,653188.0
2017-10-20 13:10:00,39.36,39.37,39.34,39.35,727904.0,36.8183,36.8277,36.7996,36.8089,727904.0
2017-10-20 13:20:00,39.35,39.36,39.35,39.36,445016.0,36.8089,36.8183,36.8089,36.8183,445016.0
2017-10-20 13:30:00,39.36,39.37,39.33,39.33,775868.0,36.8183,36.8277,36.7902,36.7902,775868.0
2017-10-20 13:40:00,39.33,39.34,39.31,39.32,693024.0,36.7902,36.7996,36.7715,36.7809,693024.0
2017-10-20 13:50:00,39.32,39.32,39.29,39.3,730000.0,36.7809,36.7809,36.7528,36.7622,730000.0
2017-10-20 14:00:00,39.3,39.31,39.29,39.3,912092.0,36.7622,36.7715,36.7528,36.7622,912092.0
2017-10-20 14:10:00,39.3,39.31,39.27,39.27,1242016.0,36.7622,36.7715,36.7341,36.7341,1242016.0
2017-10-20 14:20:00,39.28,39.28,39.23,39.23,1185920.0,36.7435,36.7435,36.6967,36.6967,1185920.0
2017-10-20 14:30:00,39.24,39.25,39.21,39.22,1013040.0,36.706,36.7154,36.678,36.6873,1013040.0
2017-10-20 14:40:00,39.22,39.22,39.19,39.22,1634208.0,36.6873,36.6873,36.6593,36.6873,1634208.0
2017-10-20 14:50:00,39.22,39.23,39.19,39.2,948356.0,36.6873,36.6967,36.6593,36.6686,948356.0
2017-10-20 15:00:00,39.2,39.22,39.2,39.21,889048.0,36.6686,36.6873,36.6686,36.678,889048.0
2017-10-20 15:10:00,39.22,39.22,39.19,39.2,850680.0,36.6873,36.6873,36.6593,36.6686,850680.0
2017-10-20 15:20:00,39.2,39.21,39.11,39.12,2022648.0,36.6686,36.678,36.5844,36.5938,2022648.0
2017-10-20 15:30:00,39.13,39.13,39.07,39.08,2042184.0,36.6031,36.6031,36.547,36.5564,2042184.0
2017-10-20 15:40:00,39.08,39.1,39.04,39.07,3619484.0,36.5564,36.5751,36.519,36.547,3619484.0
2017-10-20 15:50:00,39.07,39.1,38.99,39.06,7241260.0,36.547,36.5751,36.4722,36.5377,7241260.0
2017-10-23 09:30:00,39.22,39.26,39.08,39.21,4209268.0,36.6873,36.7248,36.5564,36.678,4209268.0
2017-10-23 09:40:00,39.21,39.26,39.18,39.23,2371084.0,36.678,36.7248,36.6499,36.6967,2371084.0
2017-10-23 09:50:00,39.23,39.24,39.17,39.21,1709580.0,36.6967,36.706,36.6406,36.678,1709580.0
2017-10-23 10:00:00,39.22,39.22,39.09,39.11,2128552.0,36.6873,36.6873,36.5657,36.5844,2128552.0
2017-10-23 10:10:00,39.11,39.15,38.99,39.04,3162224.0,36.5844,36.6219,36.4722,36.519,3162224.0
2017-10-23 10:20:00,39.04,39.15,39.01,39.13,2211688.0,36.519,36.6219,36.4909,36.6031,2211688.0
2017-10-23 10:30:00,39.13,39.14,39.09,39.1,1083420.0,36.6031,36.6125,36.5657,36.5751,1083420.0
2017-10-23 10:40:00,39.1,39.11,38.98,39.01,1630504.0,36.5751,36.5844,36.4628,36.4909,1630504.0
2017-10-23 10:50:00,39.01,39.06,39.01,39.03,1029108.0,36.4909,36.5377,36.4909,36.5096,1029108.0
2017-10-23 11:00:00,39.03,39.12,39.03,39.1,999424.0,36.5096,36.5938,36.5096,36.5751,999424.0
2017-10-23 11:10:00,39.1,39.12,39.08,39.09,689632.0,36.5751,36.5938,36.5564,36.5657,689632.0
2017-10-23 11:20:00,39.09,39.14,39.08,39.09,938944.0,36.5657,36.6125,36.5564,36.5657,938944.0
2017-10-23 11:30:00,39.08,39.11,39.04,39.04,775040.0,36.5564,36.5844,36.519,36.519,775040.0
2017-10-23 11:40:00,39.04,39.06,39.03,39.06,638248.0,36.519,36.5377,36.5096,36.5377,638248.0
2017-10-23 11:50:00,39.06,39.1,39.05,39.09,577760.0,36.5377,36.5751,36.5283,36.5657,577760.0
2017-10-23 12:00:00,39.09,39.22,39.09,39.22,1802044.0,36.5657,36.6873,36.5657,36.6873,1802044.0
2017-10-23 12:10:00,39.22,39.3,39.21,39.28,3093632.0,36.6873,36.7622,36.678,36.7435,3093632.0
2017-10-23 12:20:00,39.28,39.4,39.26,39.4,2456332.0,36.7435,36.8557,36.7248,36.8557,2456332.0
2017-10-23 12:30:00,39.4,39.42,39.34,39.35,2010060.0,36.8557,36.8744,36.7996,36.8089,2010060.0
2017-10-23 12:40:00,39.35,39.39,39.34,39.36,1471940.0,36.8089,36.8464,36.7996,36.8183,1471940.0
2017-10-23 12:50:00,39.36,39.41,39.33,39.37,1283044.0,36.8183,36.8651,36.7902,36.8277,1283044.0
2017-10-23 13:00:00,39.37,39.39,39.35,39.37,789576.0,36.8277,36.8464,36.8089,36.8277,789576.0
2017-10-23 13:10:00,39.37,39.38,39.33,39.34,679236.0,36.8277,36.837,36.7902,36.7996,679236.0
2017-10-23 13:20:00,39.34,39.35,39.32,39.32,521856.0,36.7996,36.8089,36.7809,36.7809,521856.0
2017-10-23 13:30:00,39.33,39.34,39.26,39.27,1941428.0,36.7902,36.7996,36.7248,36.7341,1941428.0
2017-10-23 13:40:00,39.27,39.28,39.24,39.24,1215680.0,36.7341,36.7435,36.706,36.706,1215680.0
2017-10-23 13:50:00,39.25,39.29,39.24,39.25,581832.0,36.7154,36.7528,36.706,36.7154,581832.0
2017-10-23 14:00:00,39.25,39.29,39.22,39.25,958384.0,36.7154,36.7528,36.6873,36.7154,958384.0
2017-10-23 14:10:00,39.25,39.27,39.17,39.19,1268188.0,36.7154,36.7341,36.6406,36.6593,1268188.0
2017-10-23 14:20:00,39.19,39.2,39.14,39.16,1328136.0,36.6593,36.6686,36.6125,36.6312,1328136.0
2017-10-23 14:30:00,39.16,39.16,39.13,39.15,1149724.0,36.6312,36.6312,36.6031,36.6219,1149724.0
2017-10-23 14:40:00,39.15,39.19,39.15,39.15,1049376.0,36.6219,36.6593,36.6219,36.6219,1049376.0
2017-10-23 14:50:00,39.15,39.18,39.12,39.18,1124236.0,36.6219,36.6499,36.5938,36.6499,1124236.0
2017-10-23 15:00:00,39.18,39.19,39.11,39.13,1099852.0,36.6499,36.6593,36.5844,36.6031,1099852.0
2017-10-23 15:10:00,39.13,39.14,39.1,39.11,1253680.0,36.6031,36.6125,36.5751,36.5844,1253680.0
2017-10-23 15:20:00,39.12,39.12,39.05,39.08,1707708.0,36.5938,36.5938,36.5283,36.5564,1707708.0
2017-10-23 15:30:00,39.08,39.1,39.0,39.02,2643768.0,36.5564,36.5751,36.4815,36.5003,2643768.0
2017-10-23 15:40:00,39.02,39.08,39.01,39.05,2395072.0,36.5003,36.5564,36.4909,36.5283,2395072.0
2017-10-23 15:50:00,39.05,39.07,38.88,39.05,7333844.0,36.5283,36.547,36.3693,36.5283,7333844.0
2017-10-24 09:30:00,39.07,39.24,39.05,39.16,4917984.0,36.547,36.706,36.5283,36.6312,4917984.0
2017-10-24 09:40:00,39.15,39.17,39.05,39.11,4463632.0,36.6219,36.6406,36.5283,36.5844,4463632.0
2017-10-24 09:50:00,39.11,39.22,39.11,39.2,2865928.0,36.5844,36.6873,36.5844,36.6686,2865928.0
2017-10-24 10:00:00,39.2,39.35,39.2,39.32,3427736.0,36.6686,36.8089,36.6686,36.7809,3427736.0
2017-10-24 10:10:00,39.32,39.34,39.28,39.34,2070364.0,36.7809,36.7996,36.7435,36.7996,2070364.0
2017-10-24 10:20:00,39.33,39.34,39.3,39.31,1511544.0,36.7902,36.7996,36.7622,36.7715,1511544.0
2017-10-24 10:30:00,39.31,39.34,39.3,39.32,1382588.0,36.7715,36.7996,36.7622,36.7809,1382588.0
2017-10-24 10:40:00,39.32,39.35,39.3,39.3,1923860.0,36.7809,36.8089,36.7622,36.7622,1923860.0
2017-10-24 10:50:00,39.3,39.32,39.23,39.23,2015124.0,36.7622,36.7809,36.6967,36.6967,2015124.0
2017-10-24 11:00:00,39.23,39.27,39.21,39.23,1881948.0,36.6967,36.7341,36.678,36.6967,1881948.0
2017-10-24 11:10:00,39.23,39.26,39.23,39.25,1313368.0,36.6967,36.7248,36.6967,36.7154,1313368.0
2017-10-24 11:20:00,39.25,39.28,39.25,39.26,1588092.0,36.7154,36.7435,36.7154,36.7248,1588092.0
2017-10-24 11:30:00,39.25,39.27,39.24,39.25,974620.0,36.7154,36.7341,36.706,36.7154,974620.0
2017-10-24 11:40:00,39.25,39.31,39.25,39.28,1139116.0,36.7154,36.7715,36.7154,36.7435,1139116.0
2017-10-24 11:50:00,39.28,39.3,39.24,39.24,985008.0,36.7435,36.7622,36.706,36.706,985008.0
2017-10-24 12:00:00,39.24,39.26,39.23,39.24,426152.0,36.706,36.7248,36.6967,36.706,426152.0
2017-10-24 12:10:00,39.24,39.24,39.22,39.22,609752.0,36.706,36.706,36.6873,36.6873,609752.0
2017-10-24 12:20:00,39.22,39.24,39.22,39.23,998856.0,36.6873,36.706,36.6873,36.6967,998856.0
2017-10-24 12:30:00,39.23,39.24,39.23,39.23,544824.0,36.6967,36.706,36.6967,36.6967,544824.0
2017-10-24 12:40:00,39.24,39.27,39.23,39.26,1058148.0,36.706,36.7341,36.6967,36.7248,1058148.0
2017-10-24 12:50:00,39.26,39.3,39.25,39.26,739280.0,36.7248,36.7622,36.7154,36.7248,739280.0
2017-10-24 13:00:00,39.26,39.26,39.23,39.23,541960.0,36.7248,36.7248,36.6967,36.6967,541960.0
2017-10-24 13:10:00,39.23,39.27,39.22,39.27,790416.0,36.6967,36.7341,36.6873,36.7341,790416.0
2017-10-24 13:20:00,39.27,39.29,39.26,39.27,669124.0,36.7341,36.7528,36.7248,36.7341,669124.0
2017-10-24 13:30:00,39.27,39.32,39.26,39.31,1057484.0,36.7341,36.7809,36.7248,36.7715,1057484.0
2017-10-24 13:40:00,39.31,39.32,39.29,39.29,636152.0,36.7715,36.7809,36.7528,36.7528,636152.0
2017-10-24 13:50:00,39.3,39.3,39.27,39.28,641996.0,36.7622,36.7622,36.7341,36.7435,641996.0
2017-10-24 14:00:00,39.28,39.29,39.26,39.27,453024.0,36.7435,36.7528,36.7248,36.7341,453024.0
2017-10-24 14:10:00,39.27,39.27,39.26,39.27,461484.0,36.7341,36.7341,36.7248,36.7341,461484.0
2017-10-24 14:20:00,39.27,39.29,39.25,39.25,723612.0,36.7341,36.7528,36.7154,36.7154,723612.0
2017-10-24 14:30:00,39.26,39.27,39.24,39.25,738224.0,36.7248,36.7341,36.706,36.7154,738224.0
2017-10-24 14:40:00,39.24,39.27,39.24,39.27,650644.0,36.706,36.7341,36.706,36.7341,650644.0
2017-10-24 14:50:00,39.27,39.27,39.18,39.19,1556060.0,36.7341,36.7341,36.6499,36.6593,1556060.0
2017-10-24 15:00:00,39.19,39.2,39.13,39.16,1817556.0,36.6593,36.6686,36.6031,36.6312,1817556.0
2017-10-24 15:10:00,39.16,39.22,39.16,39.22,1299420.0,36.6312,36.6873,36.6312,36.6873,1299420.0
2017-10-24 15:20:00,39.22,39.25,39.21,39.22,1105768.0,36.6873,36.7154,36.678,36.6873,1105768.0
2017-10-24 15:30:00,39.22,39.27,39.22,39.26,1077832.0,36.6873,36.7341,36.6873,36.7248,1077832.0
2017-10-24 15:40:00,39.26,39.27,39.2,39.2,1397584.0,36.7248,36.7341,36.6686,36.6686,1397584.0
2017-10-24 15:50:00,39.2,39.27,39.2,39.27,3644968.0,36.6686,36.7341,36.6686,36.7341,3644968.0
2017-10-25 09:30:00,39.23,39.39,39.22,39.28,4064160.0,36.6967,36.8464,36.6873,36.7435,4064160.0
2017-10-25 09:40:00,39.28,39.34,39.18,39.19,2682808.0,36.7435,36.7996,36.6499,36.6593,2682808.0
2017-10-25 09:50:00,39.19,39.22,39.11,39.21,2170896.0,36.6593,36.6873,36.5844,36.678,2170896.0
2017-10-25 10:00:00,39.21,39.29,39.21,39.26,1701580.0,36.678,36.7528,36.678,36.7248,1701580.0
2017-10-25 10:10:00,39.26,39.3,39.23,39.24,2070600.0,36.7248,36.7622,36.6967,36.706,2070600.0
2017-10-25 10:20:00,39.25,39.29,39.23,39.26,1857284.0,36.7154,36.7528,36.6967,36.7248,1857284.0
2017-10-25 10:30:00,39.27,39.28,39.22,39.23,1167312.0,36.7341,36.7435,36.6873,36.6967,1167312.0
2017-10-25 10:40:00,39.23,39.27,39.16,39.2,1569776.0,36.6967,36.7341,36.6312,36.6686,1569776.0
2017-10-25 10:50:00,39.2,39.24,39.18,39.22,1187564.0,36.6686,36.706,36.6499,36.6873,1187564.0
2017-10-25 11:00:00,39.22,39.22,38.99,39.02,2771456.0,36.6873,36.6873,36.4722,36.5003,2771456.0
2017-10-25 11:10:00,39.02,39.08,38.91,38.94,3055376.0,36.5003,36.5564,36.3974,36.4254,3055376.0
2017-10-25 11:20:00,38.95,39.05,38.92,39.04,1926652.0,36.4348,36.5283,36.4067,36.519,1926652.0
2017-10-25 11:30:00,39.05,39.11,39.02,39.1,1393100.0,36.5283,36.5844,36.5003,36.5751,1393100.0
2017-10-25 11:40:00,39.1,39.11,39.03,39.05,756992.0,36.5751,36.5844,36.5096,36.5283,756992.0
2017-10-25 11:50:00,39.04,39.05,38.99,39.04,1244856.0,36.519,36.5283,36.4722,36.519,1244856.0
2017-10-25 12:00:00,39.04,39.08,38.98,39.07,2465872.0,36.519,36.5564,36.4628,36.547,2465872.0
2017-10-25 12:10:00,39.07,39.08,38.94,38.96,2285912.0,36.547,36.5564,36.4254,36.4441,2285912.0
2017-10-25 12:20:00,38.96,38.97,38.84,38.84,2535384.0,36.4441,36.4535,36.3319,36.3319,2535384.0
2017-10-25 12:30:00,38.84,38.94,38.82,38.92,1599744.0,36.3319,36.4254,36.3132,36.4067,1599744.0
2017-10-25 12:40:00,38.92,39.0,38.91,38.98,1166232.0,36.4067,36.4815,36.3974,36.4628,1166232.0
2017-10-25 12:50:00,38.97,39.02,38.96,39.01,2536752.0,36.4535,36.5003,36.4441,36.4909,2536752.0
2017-10-25 13:00:00,39.01,39.02,38.96,39.0,971784.0,36.4909,36.5003,36.4441,36.4815,971784.0
2017-10-25 13:10:00,39.0,39.04,38.99,39.02,831140.0,36.4815,36.519,36.4722,36.5003,831140.0
2017-10-25 13:20:00,39.02,39.04,38.99,39.02,597480.0,36.5003,36.519,36.4722,36.5003,597480.0
2017-10-25 13:30:00,39.02,39.08,39.02,39.07,980420.0,36.5003,36.5564,36.5003,36.547,980420.0
2017-10-25 13:40:00,39.07,39.1,39.07,39.08,1078076.0,36.547,36.5751,36.547,36.5564,1078076.0
2017-10-25 13:50:00,39.08,39.1,39.05,39.07,954612.0,36.5564,36.5751,36.5283,36.547,954612.0
2017-10-25 14:00:00,39.07,39.12,39.07,39.1,1309828.0,36.547,36.5938,36.547,36.5751,1309828.0
2017-10-25 14:10:00,39.1,39.1,39.06,39.08,1113024.0,36.5751,36.5751,36.5377,36.5564,1113024.0
2017-10-25 14:20:00,39.08,39.1,39.07,39.07,801428.0,36.5564,36.5751,36.547,36.547,801428.0
2017-10-25 14:30:00,39.07,39.08,39.01,39.02,1122348.0,36.547,36.5564,36.4909,36.5003,1122348.0
2017-10-25 14:40:00,39.02,39.02,38.98,39.01,1199328.0,36.5003,36.5003,36.4628,36.4909,1199328.0
2017-10-25 14:50:00,39.01,39.04,39.0,39.03,1079404.0,36.4909,36.519,36.4815,36.5096,1079404.0
2017-10-25 15:00:00,39.03,39.1,39.01,39.06,1323548.0,36.5096,36.5751,36.4909,36.5377,1323548.0
2017-10-25 15:10:00,39.06,39.1,39.06,39.09,1051492.0,36.5377,36.5751,36.5377,36.5657,1051492.0
2017-10-25 15:20:00,39.09,39.14,39.09,39.13,1415768.0,36.5657,36.6125,36.5657,36.6031,1415768.0
2017-10-25 15:30:00,39.12,39.13,39.1,39.11,1186984.0,36.5938,36.6031,36.5751,36.5844,1186984.0
2017-10-25 15:40:00,39.11,39.11,39.02,39.03,1439208.0,36.5844,36.5844,36.5003,36.5096,1439208.0
2017-10-25 15:50:00,39.03,39.13,39.02,39.1,3519616.0,36.5096,36.6031,36.5003,36.5751,3519616.0
2017-10-26 09:30:00,39.31,39.46,39.29,39.4,5875828.0,36.7715,36.9118,36.7528,36.8557,5875828.0
2017-10-26 09:40:00,39.4,39.44,39.32,39.34,2744524.0,36.8557,36.8931,36.7809,36.7996,2744524.0
2017-10-26 09:50:00,39.35,39.37,39.29,39.32,1811052.0,36.8089,36.8277,36.7528,36.7809,1811052.0
2017-10-26 10:00:00,39.32,39.32,39.23,39.24,2172196.0,36.7809,36.7809,36.6967,36.706,2172196.0
2017-10-26 10:10:00,39.24,39.3,39.2,39.28,1902276.0,36.706,36.7622,36.6686,36.7435,1902276.0
2017-10-26 10:20:00,39.28,39.37,39.28,39.3,1483212.0,36.7435,36.8277,36.7435,36.7622,1483212.0
2017-10-26 10:30:00,39.3,39.39,39.28,39.39,1279600.0,36.7622,36.8464,36.7435,36.8464,1279600.0
2017-10-26 10:40:00,39.39,39.42,39.35,39.4,1679208.0,36.8464,36.8744,36.8089,36.8557,1679208.0
2017-10-26 10:50:00,39.4,39.43,39.38,39.38,1236708.0,36.8557,36.8838,36.837,36.837,1236708.0
2017-10-26 11:00:00,39.38,39.43,39.33,39.36,1504168.0,36.837,36.8838,36.7902,36.8183,1504168.0
2017-10-26 11:10:00,39.36,39.42,39.32,39.36,1231580.0,36.8183,36.8744,36.7809,36.8183,1231580.0
2017-10-26 11:20:00,39.36,39.38,39.34,39.37,966160.0,36.8183,36.837,36.7996,36.8277,966160.0
2017-10-26 11:30:00,39.36,39.39,39.34,39.36,624708.0,36.8183,36.8464,36.7996,36.8183,624708.0
2017-10-26 11:40:00,39.36,39.39,39.34,39.37,646380.0,36.8183,36.8464,36.7996,36.8277,646380.0
2017-10-26 11:50:00,39.37,39.4,39.33,39.38,934864.0,36.8277,36.8557,36.7902,36.837,934864.0
2017-10-26 12:00:00,39.37,39.41,39.37,39.4,650640.0,36.8277,36.8651,36.8277,36.8557,650640.0
2017-10-26 12:10:00,39.4,39.42,39.38,39.39,547744.0,36.8557,36.8744,36.837,36.8464,547744.0
2017-10-26 12:20:00,39.4,39.41,39.37,39.41,487140.0,36.8557,36.8651,36.8277,36.8651,487140.0
2017-10-26 12:30:00,39.41,39.41,39.31,39.35,871476.0,36.8651,36.8651,36.7715,36.8089,871476.0
2017-10-26 12:40:00,39.35,39.37,39.33,39.37,503992.0,36.8089,36.8277,36.7902,36.8277,503992.0
2017-10-26 12:50:00,39.37,39.38,39.34,39.34,518596.0,36.8277,36.837,36.7996,36.7996,518596.0
2017-10-26 13:00:00,39.35,39.37,39.32,39.34,487920.0,36.8089,36.8277,36.7809,36.7996,487920.0
2017-10-26 13:10:00,39.33,39.35,39.33,39.35,525048.0,36.7902,36.8089,36.7902,36.8089,525048.0
2017-10-26 13:20:00,39.35,39.36,39.32,39.33,496184.0,36.8089,36.8183,36.7809,36.7902,496184.0
2017-10-26 13:30:00,39.32,39.33,39.29,39.31,831356.0,36.7809,36.7902,36.7528,36.7715,831356.0
2017-10-26 13:40:00,39.31,39.33,39.29,39.29,507228.0,36.7715,36.7902,36.7528,36.7528,507228.0
2017-10-26 13:50:00,39.29,39.35,39.27,39.35,815048.0,36.7528,36.8089,36.7341,36.8089,815048.0
2017-10-26 14:00:00,39.35,39.37,39.33,39.35,525328.0,36.8089,36.8277,36.7902,36.8089,525328.0
2017-10-26 14:10:00,39.36,39.39,39.36,39.38,913632.0,36.8183,36.8464,36.8183,36.837,913632.0
2017-10-26 14:20:00,39.38,39.41,39.37,39.4,693020.0,36.837,36.8651,36.8277,36.8557,693020.0
2017-10-26 14:30:00,39.4,39.43,39.4,39.41,833416.0,36.8557,36.8838,36.8557,36.8651,833416.0
2017-10-26 14:40:00,39.41,39.44,39.41,39.42,1239536.0,36.8651,36.8931,36.8651,36.8744,1239536.0
2017-10-26 14:50:00,39.42,39.44,39.4,39.42,918468.0,36.8744,36.8931,36.8557,36.8744,918468.0
2017-10-26 15:00:00,39.42,39.43,39.4,39.41,775884.0,36.8744,36.8838,36.8557,36.8651,775884.0
2017-10-26 15:10:00,39.42,39.43,39.39,39.4,910280.0,36.8744,36.8838,36.8464,36.8557,910280.0
2017-10-26 15:20:00,39.4,39.42,39.37,39.4,1317072.0,36.8557,36.8744,36.8277,36.8557,1317072.0
2017-10-26 15:30:00,39.4,39.42,39.36,39.37,1165512.0,36.8557,36.8744,36.8183,36.8277,1165512.0
2017-10-26 15:40:00,39.38,39.42,39.37,39.38,2496204.0,36.837,36.8744,36.8277,36.837,2496204.0
2017-10-26 15:50:00,39.38,39.39,39.35,39.35,4436288.0,36.837,36.8464,36.8089,36.8089,4436288.0
2017-10-27 09:30:00,39.83,39.88,39.7,39.74,8486784.0,37.2579,37.3047,37.1363,37.1738,8486784.0
2017-10-27 09:40:00,39.74,39.93,39.68,39.85,8926604.0,37.1738,37.3515,37.1176,37.2767,8926604.0
2017-10-27 09:50:00,39.85,39.9,39.73,39.88,4480244.0,37.2767,37.3234,37.1644,37.3047,4480244.0
2017-10-27 10:00:00,39.89,40.09,39.86,40.04,7486480.0,37.3141,37.5012,37.286,37.4544,7486480.0
2017-10-27 10:10:00,40.04,40.12,40.01,40.11,4082952.0,37.4544,37.5292,37.4263,37.5199,4082952.0
2017-10-27 10:20:00,40.11,40.15,40.02,40.07,4237196.0,37.5199,37.5573,37.4357,37.4824,4237196.0
2017-10-27 10:30:00,40.07,40.18,40.06,40.17,4391932.0,37.4824,37.5853,37.4731,37.576,4391932.0
2017-10-27 10:40:00,40.17,40.2,40.11,40.19,3020120.0,37.576,37.6041,37.5199,37.5947,3020120.0
2017-10-27 10:50:00,40.19,40.25,40.19,40.21,3710436.0,37.5947,37.6508,37.5947,37.6134,3710436.0
2017-10-27 11:00:00,40.21,40.26,40.16,40.2,3484404.0,37.6134,37.6602,37.5666,37.6041,3484404.0
2017-10-27 11:10:00,40.2,40.31,40.19,40.29,3247652.0,37.6041,37.7069,37.5947,37.6882,3247652.0
2017-10-27 11:20:00,40.29,40.49,40.27,40.49,4822060.0,37.6882,37.8753,37.6695,37.8753,4822060.0
2017-10-27 11:30:00,40.49,40.52,40.43,40.44,4248804.0,37.8753,37.9034,37.8192,37.8286,4248804.0
2017-10-27 11:40:00,40.44,40.55,40.42,40.53,3008104.0,37.8286,37.9315,37.8098,37.9127,3008104.0
2017-10-27 11:50:00,40.53,40.61,40.53,40.6,3687540.0,37.9127,37.9876,37.9127,37.9782,3687540.0
2017-10-27 12:00:00,40.6,40.69,40.59,40.65,3806896.0,37.9782,38.0624,37.9689,38.025,3806896.0
2017-10-27 12:10:00,40.65,40.67,40.6,40.61,3107260.0,38.025,38.0437,37.9782,37.9876,3107260.0
2017-10-27 12:20:00,40.61,40.7,40.61,40.68,3129748.0,37.9876,38.0718,37.9876,38.0531,3129748.0
2017-10-27 12:30:00,40.68,40.74,40.6,40.63,3890452.0,38.0531,38.1092,37.9782,38.0063,3890452.0
2017-10-27 12:40:00,40.63,40.67,40.52,40.54,2876664.0,38.0063,38.0437,37.9034,37.9221,2876664.0
2017-10-27 12:50:00,40.54,40.58,40.52,40.56,2583876.0,37.9221,37.9595,37.9034,37.9408,2583876.0
2017-10-27 13:00:00,40.56,40.6,40.56,40.58,2309472.0,37.9408,37.9782,37.9408,37.9595,2309472.0
2017-10-27 13:10:00,40.58,40.64,40.54,40.64,2219348.0,37.9595,38.0156,37.9221,38.0156,2219348.0
2017-10-27 13:20:00,40.64,40.67,40.62,40.64,1555520.0,38.0156,38.0437,37.9969,38.0156,1555520.0
2017-10-27 13:30:00,40.64,40.69,40.62,40.69,1913672.0,38.0156,38.0624,37.9969,38.0624,1913672.0
2017-10-27 13:40:00,40.69,40.74,40.67,40.73,2463196.0,38.0624,38.1092,38.0437,38.0998,2463196.0
2017-10-27 13:50:00,40.73,40.79,40.73,40.78,3277984.0,38.0998,38.156,38.0998,38.1466,3277984.0
2017-10-27 14:00:00,40.78,40.9,40.77,40.88,4334028.0,38.1466,38.2588,38.1372,38.2401,4334028.0
2017-10-27 14:10:00,40.88,40.9,40.84,40.86,2602632.0,38.2401,38.2588,38.2027,38.2214,2602632.0
2017-10-27 14:20:00,40.86,40.87,40.67,40.68,3358480.0,38.2214,38.2308,38.0437,38.0531,3358480.0
2017-10-27 14:30:00,40.68,40.73,40.66,40.71,2637796.0,38.0531,38.0998,38.0343,38.0811,2637796.0
2017-10-27 14:40:00,40.71,40.71,40.63,40.63,2655828.0,38.0811,38.0811,38.0063,38.0063,2655828.0
2017-10-27 14:50:00,40.63,40.65,40.58,40.65,2904356.0,38.0063,38.025,37.9595,38.025,2904356.0
2017-10-27 15:00:00,40.65,40.71,40.63,40.68,2291688.0,38.025,38.0811,38.0063,38.0531,2291688.0
2017-10-27 15:10:00,40.68,40.74,40.66,40.74,2894604.0,38.0531,38.1092,38.0343,38.1092,2894604.0
2017-10-27 15:20:00,40.74,40.77,40.72,40.77,2941076.0,38.1092,38.1372,38.0905,38.1372,2941076.0
2017-10-27 15:30:00,40.77,40.77,40.72,40.73,3129416.0,38.1372,38.1372,38.0905,38.0998,3129416.0
2017-10-27 15:40:00,40.73,40.78,40.72,40.77,4560908.0,38.0998,38.1466,38.0905,38.1372,4560908.0
2017-10-27 15:50:00,40.77,40.79,40.7,40.76,8216396.0,38.1372,38.156,38.0718,38.1279,8216396.0
2017-10-30 09:30:00,40.96,41.59,40.93,41.56,19228268.0,38.315,38.9043,38.2869,38.8762,19228268.0
2017-10-30 09:40:00,41.55,41.58,41.32,41.42,8534912.0,38.8669,38.8949,38.6517,38.7453,8534912.0
2017-10-30 09:50:00,41.42,41.57,41.36,41.56,7057332.0,38.7453,38.8856,38.6891,38.8762,7057332.0
2017-10-30 10:00:00,41.56,41.68,41.52,41.65,7633224.0,38.8762,38.9885,38.8388,38.9604,7633224.0
2017-10-30 10:10:00,41.65,41.77,41.65,41.76,6530052.0,38.9604,39.0727,38.9604,39.0633,6530052.0
2017-10-30 10:20:00,41.76,41.88,41.74,41.87,6658580.0,39.0633,39.1756,39.0446,39.1662,6658580.0
2017-10-30 10:30:00,41.87,42.02,41.85,41.91,10022412.0,39.1662,39.3065,39.1475,39.2036,10022412.0
2017-10-30 10:40:00,41.91,41.96,41.72,41.74,7299452.0,39.2036,39.2504,39.0259,39.0446,7299452.0
2017-10-30 10:50:00,41.74,41.79,41.71,41.78,4622044.0,39.0446,39.0914,39.0165,39.082,4622044.0
2017-10-30 11:00:00,41.78,41.78,41.56,41.59,4682592.0,39.082,39.082,38.8762,38.9043,4682592.0
2017-10-30 11:10:00,41.59,41.66,41.54,41.61,4454808.0,38.9043,38.9698,38.8575,38.923,4454808.0
2017-10-30 11:20:00,41.61,41.68,41.56,41.58,3063720.0,38.923,38.9885,38.8762,38.8949,3063720.0
2017-10-30 11:30:00,41.58,41.63,41.55,41.63,3340540.0,38.8949,38.9417,38.8669,38.9417,3340540.0
2017-10-30 11:40:00,41.63,41.69,41.6,41.67,2728428.0,38.9417,38.9978,38.9136,38.9791,2728428.0
2017-10-30 11:50:00,41.66,41.77,41.62,41.76,2658028.0,38.9698,39.0727,38.9324,39.0633,2658028.0
2017-10-30 12:00:00,41.75,41.76,41.61,41.62,1914256.0,39.054,39.0633,38.923,38.9324,1914256.0
2017-10-30 12:10:00,41.62,41.63,41.46,41.5,3257440.0,38.9324,38.9417,38.7827,38.8201,3257440.0
2017-10-30 12:20:00,41.5,41.54,41.47,41.53,2246752.0,38.8201,38.8575,38.792,38.8482,2246752.0
2017-10-30 12:30:00,41.53,41.64,41.52,41.63,2005096.0,38.8482,38.9511,38.8388,38.9417,2005096.0
2017-10-30 12:40:00,41.63,41.68,41.6,41.63,1893636.0,38.9417,38.9885,38.9136,38.9417,1893636.0
2017-10-30 12:50:00,41.63,41.65,41.57,41.62,1378292.0,38.9417,38.9604,38.8856,38.9324,1378292.0
2017-10-30 13:00:00,41.62,41.68,41.62,41.66,1437152.0,38.9324,38.9885,38.9324,38.9698,1437152.0
2017-10-30 13:10:00,41.66,41.71,41.63,41.7,2005652.0,38.9698,39.0165,38.9417,39.0072,2005652.0
2017-10-30 13:20:00,41.7,41.73,41.69,41.7,1269772.0,39.0072,39.0353,38.9978,39.0072,1269772.0
2017-10-30 13:30:00,41.7,41.72,41.66,41.67,1441940.0,39.0072,39.0259,38.9698,38.9791,1441940.0
2017-10-30 13:40:00,41.67,41.69,41.59,41.59,1370832.0,38.9791,38.9978,38.9043,38.9043,1370832.0
2017-10-30 13:50:00,41.59,41.6,41.53,41.56,2014416.0,38.9043,38.9136,38.8482,38.8762,2014416.0
2017-10-30 14:00:00,41.56,41.68,41.56,41.68,1666312.0,38.8762,38.9885,38.8762,38.9885,1666312.0
2017-10-30 14:10:00,41.68,41.69,41.6,41.62,1509472.0,38.9885,38.9978,38.9136,38.9324,1509472.0
2017-10-30 14:20:00,41.63,41.66,41.61,41.65,1325372.0,38.9417,38.9698,38.923,38.9604,1325372.0
2017-10-30 14:30:00,41.65,41.65,41.6,41.62,1425476.0,38.9604,38.9604,38.9136,38.9324,1425476.0
2017-10-30 14:40:00,41.62,41.66,41.6,41.66,1224788.0,38.9324,38.9698,38.9136,38.9698,1224788.0
2017-10-30 14:50:00,41.66,41.67,41.61,41.63,1632240.0,38.9698,38.9791,38.923,38.9417,1632240.0
2017-10-30 15:00:00,41.63,41.68,41.61,41.67,1937840.0,38.9417,38.9885,38.923,38.9791,1937840.0
2017-10-30 15:10:00,41.67,41.67,41.6,41.6,1607644.0,38.9791,38.9791,38.9136,38.9136,1607644.0
2017-10-30 15:20:00,41.6,41.64,41.57,41.64,2419744.0,38.9136,38.9511,38.8856,38.9511,2419744.0
2017-10-30 15:30:00,41.64,41.66,41.62,41.66,2544424.0,38.9511,38.9698,38.9324,38.9698,2544424.0
2017-10-30 15:40:00,41.66,41.71,41.65,41.71,3556608.0,38.9698,39.0165,38.9604,39.0165,3556608.0
2017-10-30 15:50:00,41.71,41.74,41.68,41.68,6885852.0,39.0165,39.0446,38.9885,38.9885,6885852.0
2017-10-31 09:30:00,41.98,42.17,41.85,41.93,12547152.0,39.2691,39.4468,39.1475,39.2223,12547152.0
2017-10-31 09:40:00,41.93,41.95,41.88,41.89,4269028.0,39.2223,39.241,39.1756,39.1849,4269028.0
2017-10-31 09:50:00,41.89,41.89,41.74,41.8,5742476.0,39.1849,39.1849,39.0446,39.1007,5742476.0
2017-10-31 10:00:00,41.8,41.91,41.8,41.88,2729512.0,39.1007,39.2036,39.1007,39.1756,2729512.0
2017-10-31 10:10:00,41.88,42.04,41.88,41.97,3933408.0,39.1756,39.3252,39.1756,39.2598,3933408.0
2017-10-31 10:20:00,41.97,42.0,41.95,41.95,2514792.0,39.2598,39.2878,39.241,39.241,2514792.0
2017-10-31 10:30:00,41.95,41.99,41.93,41.99,2558904.0,39.241,39.2785,39.2223,39.2785,2558904.0
2017-10-31 10:40:00,41.99,42.05,41.98,42.05,2894428.0,39.2785,39.3346,39.2691,39.3346,2894428.0
2017-10-31 10:50:00,42.05,42.12,42.04,42.1,3108288.0,39.3346,39.4001,39.3252,39.3814,3108288.0
2017-10-31 11:00:00,42.1,42.16,42.09,42.16,3247220.0,39.3814,39.4375,39.372,39.4375,3247220.0
2017-10-31 11:10:00,42.16,42.25,42.13,42.22,4706228.0,39.4375,39.5217,39.4094,39.4936,4706228.0
2017-10-31 11:20:00,42.21,42.22,42.18,42.21,2288152.0,39.4843,39.4936,39.4562,39.4843,2288152.0
2017-10-31 11:30:00,42.21,42.27,42.19,42.25,2991436.0,39.4843,39.5404,39.4655,39.5217,2991436.0
2017-10-31 11:40:00,42.25,42.27,42.14,42.17,2892132.0,39.5217,39.5404,39.4188,39.4468,2892132.0
2017-10-31 11:50:00,42.17,42.23,42.16,42.23,2288184.0,39.4468,39.503,39.4375,39.503,2288184.0
2017-10-31 12:00:00,42.23,42.24,42.16,42.17,1986052.0,39.503,39.5123,39.4375,39.4468,1986052.0
2017-10-31 12:10:00,42.17,42.23,42.17,42.2,1915112.0,39.4468,39.503,39.4468,39.4749,1915112.0
2017-10-31 12:20:00,42.2,42.22,42.18,42.21,1799600.0,39.4749,39.4936,39.4562,39.4843,1799600.0
2017-10-31 12:30:00,42.21,42.22,42.17,42.18,1536824.0,39.4843,39.4936,39.4468,39.4562,1536824.0
2017-10-31 12:40:00,42.18,42.27,42.18,42.24,1728416.0,39.4562,39.5404,39.4562,39.5123,1728416.0
2017-10-31 12:50:00,42.24,42.3,42.21,42.21,1882320.0,39.5123,39.5684,39.4843,39.4843,1882320.0
2017-10-31 13:00:00,42.21,42.21,42.14,42.16,1892708.0,39.4843,39.4843,39.4188,39.4375,1892708.0
2017-10-31 13:10:00,42.16,42.19,42.13,42.17,1531872.0,39.4375,39.4655,39.4094,39.4468,1531872.0
2017-10-31 13:20:00,42.17,42.24,42.17,42.21,1611020.0,39.4468,39.5123,39.4468,39.4843,1611020.0
2017-10-31 13:30:00,42.21,42.24,42.2,42.23,1499140.0,39.4843,39.5123,39.4749,39.503,1499140.0
2017-10-31 13:40:00,42.23,42.26,42.23,42.24,1993084.0,39.503,39.531,39.503,39.5123,1993084.0
2017-10-31 13:50:00,42.24,42.29,42.24,42.29,1953624.0,39.5123,39.5591,39.5123,39.5591,1953624.0
2017-10-31 14:00:00,42.29,42.32,42.26,42.32,2622456.0,39.5591,39.5872,39.531,39.5872,2622456.0
2017-10-31 14:10:00,42.32,42.4,42.29,42.38,3060792.0,39.5872,39.662,39.5591,39.6433,3060792.0
2017-10-31 14:20:00,42.38,42.41,42.32,42.35,2721092.0,39.6433,39.6713,39.5872,39.6152,2721092.0
2017-10-31 14:30:00,42.35,42.35,42.3,42.32,2170884.0,39.6152,39.6152,39.5684,39.5872,2170884.0
2017-10-31 14:40:00,42.32,42.32,42.24,42.26,2579496.0,39.5872,39.5872,39.5123,39.531,2579496.0
2017-10-31 14:50:00,42.26,42.27,42.21,42.27,1641712.0,39.531,39.5404,39.4843,39.5404,1641712.0
2017-10-31 15:00:00,42.27,42.32,42.26,42.3,1704900.0,39.5404,39.5872,39.531,39.5684,1704900.0
2017-10-31 15:10:00,42.3,42.33,42.27,42.29,1934396.0,39.5684,39.5965,39.5404,39.5591,1934396.0
2017-10-31 15:20:00,42.29,42.32,42.27,42.27,1743712.0,39.5591,39.5872,39.5404,39.5404,1743712.0
2017-10-31 15:30:00,42.27,42.27,42.22,42.22,2166756.0,39.5404,39.5404,39.4936,39.4936,2166756.0
2017-10-31 15:40:00,42.22,42.29,42.22,42.27,2955388.0,39.4936,39.5591,39.4936,39.5404,2955388.0
2017-10-31 15:50:00,42.27,42.3,42.2,42.26,8879956.0,39.5404,39.5684,39.4749,39.531,8879956.0
2017-11-01 09:30:00,42.47,42.49,42.28,42.42,9028840.0,39.7275,39.7462,39.5497,39.6807,9028840.0
2017-11-01 09:40:00,42.42,42.43,42.16,42.16,5607940.0,39.6807,39.69,39.4375,39.4375,5607940.0
2017-11-01 09:50:00,42.16,42.17,41.83,41.96,8680776.0,39.4375,39.4468,39.1288,39.2504,8680776.0
2017-11-01 10:00:00,41.95,41.97,41.79,41.84,5302948.0,39.241,39.2598,39.0914,39.1381,5302948.0
2017-11-01 10:10:00,41.83,41.83,41.65,41.69,6111104.0,39.1288,39.1288,38.9604,38.9978,6111104.0
2017-11-01 10:20:00,41.68,41.83,41.64,41.8,6187848.0,38.9885,39.1288,38.9511,39.1007,6187848.0
2017-11-01 10:30:00,41.8,41.84,41.7,41.7,3739908.0,39.1007,39.1381,39.0072,39.0072,3739908.0
2017-11-01 10:40:00,41.7,41.74,41.66,41.72,2694028.0,39.0072,39.0446,38.9698,39.0259,2694028.0
2017-11-01 10:50:00,41.73,41.87,41.73,41.76,3111624.0,39.0353,39.1662,39.0353,39.0633,3111624.0
2017-11-01 11:00:00,41.77,41.84,41.76,41.84,1695536.0,39.0727,39.1381,39.0633,39.1381,1695536.0
2017-11-01 11:10:00,41.84,41.9,41.82,41.88,1974096.0,39.1381,39.1943,39.1194,39.1756,1974096.0
2017-11-01 11:20:00,41.88,41.9,41.8,41.8,1846200.0,39.1756,39.1943,39.1007,39.1007,1846200.0
2017-11-01 11:30:00,41.8,41.82,41.68,41.69,2383008.0,39.1007,39.1194,38.9885,38.9978,2383008.0
2017-11-01 11:40:00,41.69,41.7,41.64,41.68,2396748.0,38.9978,39.0072,38.9511,38.9885,2396748.0
2017-11-01 11:50:00,41.68,41.69,41.55,41.56,3707640.0,38.9885,38.9978,38.8669,38.8762,3707640.0
2017-11-01 12:00:00,41.56,41.66,41.55,41.66,2144528.0,38.8762,38.9698,38.8669,38.9698,2144528.0
2017-11-01 12:10:00,41.65,41.77,41.64,41.76,2231552.0,38.9604,39.0727,38.9511,39.0633,2231552.0
2017-11-01 12:20:00,41.76,41.76,41.69,41.72,1310580.0,39.0633,39.0633,38.9978,39.0259,1310580.0
2017-11-01 12:30:00,41.72,41.74,41.67,41.67,1259916.0,39.0259,39.0446,38.9791,38.9791,1259916.0
2017-11-01 12:40:00,41.67,41.69,41.65,41.66,1184160.0,38.9791,38.9978,38.9604,38.9698,1184160.0
2017-11-01 12:50:00,41.66,41.69,41.62,41.64,1311916.0,38.9698,38.9978,38.9324,38.9511,1311916.0
2017-11-01 13:00:00,41.64,41.65,41.51,41.52,2728096.0,38.9511,38.9604,38.8295,38.8388,2728096.0
2017-11-01 13:10:00,41.52,41.55,41.4,41.44,3501700.0,38.8388,38.8669,38.7266,38.764,3501700.0
2017-11-01 13:20:00,41.44,41.57,41.42,41.55,2313500.0,38.764,38.8856,38.7453,38.8669,2313500.0
2017-11-01 13:30:00,41.56,41.6,41.55,41.59,1116932.0,38.8762,38.9136,38.8669,38.9043,1116932.0
2017-11-01 13:40:00,41.59,41.6,41.52,41.52,1103668.0,38.9043,38.9136,38.8388,38.8388,1103668.0
2017-11-01 13:50:00,41.52,41.79,41.46,41.56,1732008.0,38.8388,39.0914,38.7827,38.8762,1732008.0
2017-11-01 14:00:00,41.56,41.65,41.52,41.64,2428904.0,38.8762,38.9604,38.8388,38.9511,2428904.0
2017-11-01 14:10:00,41.64,41.68,41.57,41.62,1892260.0,38.9511,38.9885,38.8856,38.9324,1892260.0
2017-11-01 14:20:00,41.61,41.65,41.58,41.6,1520404.0,38.923,38.9604,38.8949,38.9136,1520404.0
2017-11-01 14:30:00,41.6,41.65,41.57,41.63,1529856.0,38.9136,38.9604,38.8856,38.9417,1529856.0
2017-11-01 14:40:00,41.63,41.69,41.62,41.68,1254064.0,38.9417,38.9978,38.9324,38.9885,1254064.0
2017-11-01 14:50:00,41.68,41.68,41.62,41.67,1562860.0,38.9885,38.9885,38.9324,38.9791,1562860.0
2017-11-01 15:00:00,41.67,41.71,41.63,41.69,1741792.0,38.9791,39.0165,38.9417,38.9978,1741792.0
2017-11-01 15:10:00,41.69,41.72,41.65,41.66,1586760.0,38.9978,39.0259,38.9604,38.9698,1586760.0
2017-11-01 15:20:00,41.66,41.68,41.63,41.66,1401720.0,38.9698,38.9885,38.9417,38.9698,1401720.0
2017-11-01 15:30:00,41.66,41.69,41.63,41.69,1641472.0,38.9698,38.9978,38.9417,38.9978,1641472.0
2017-11-01 15:40:00,41.69,41.72,41.63,41.63,3061280.0,38.9978,39.0259,38.9417,38.9417,3061280.0
2017-11-01 15:50:00,41.63,41.72,41.63,41.72,5500304.0,38.9417,39.0259,38.9417,39.0259,5500304.0
2017-11-02 09:30:00,41.9,41.93,41.48,41.55,6357128.0,39.1943,39.2223,38.8014,38.8669,6357128.0
2017-11-02 09:40:00,41.56,41.71,41.49,41.66,3909324.0,38.8762,39.0165,38.8108,38.9698,3909324.0
2017-11-02 09:50:00,41.65,41.82,41.65,41.68,3278300.0,38.9604,39.1194,38.9604,38.9885,3278300.0
2017-11-02 10:00:00,41.68,41.69,41.46,41.46,3588236.0,38.9885,38.9978,38.7827,38.7827,3588236.0
2017-11-02 10:10:00,41.46,41.57,41.44,41.56,3450476.0,38.7827,38.8856,38.764,38.8762,3450476.0
2017-11-02 10:20:00,41.56,41.62,41.51,41.6,2230856.0,38.8762,38.9324,38.8295,38.9136,2230856.0
2017-11-02 10:30:00,41.6,41.66,41.54,41.56,1810836.0,38.9136,38.9698,38.8575,38.8762,1810836.0
2017-11-02 10:40:00,41.56,41.7,41.54,41.62,1844836.0,38.8762,39.0072,38.8575,38.9324,1844836.0
2017-11-02 10:50:00,41.62,41.72,41.6,41.63,1613760.0,38.9324,39.0259,38.9136,38.9417,1613760.0
2017-11-02 11:00:00,41.62,41.71,41.6,41.61,1894020.0,38.9324,39.0165,38.9136,38.923,1894020.0
2017-11-02 11:10:00,41.61,41.64,41.56,41.56,1217172.0,38.923,38.9511,38.8762,38.8762,1217172.0
2017-11-02 11:20:00,41.57,41.6,41.49,41.52,1784996.0,38.8856,38.9136,38.8108,38.8388,1784996.0
2017-11-02 11:30:00,41.51,41.51,41.32,41.35,2918468.0,38.8295,38.8295,38.6517,38.6798,2918468.0
2017-11-02 11:40:00,41.35,41.49,41.34,41.47,1710796.0,38.6798,38.8108,38.6704,38.792,1710796.0
2017-11-02 11:50:00,41.47,41.56,41.45,41.56,1665128.0,38.792,38.8762,38.7733,38.8762,1665128.0
2017-11-02 12:00:00,41.56,41.62,41.48,41.61,1869736.0,38.8762,38.9324,38.8014,38.923,1869736.0
2017-11-02 12:10:00,41.62,41.66,41.55,41.6,1897692.0,38.9324,38.9698,38.8669,38.9136,1897692.0
2017-11-02 12:20:00,41.6,41.77,41.56,41.77,3233400.0,38.9136,39.0727,38.8762,39.0727,3233400.0
2017-11-02 12:30:00,41.77,41.98,41.76,41.92,6022476.0,39.0727,39.2691,39.0633,39.213,6022476.0
2017-11-02 12:40:00,41.92,41.96,41.83,41.91,2977976.0,39.213,39.2504,39.1288,39.2036,2977976.0
2017-11-02 12:50:00,41.91,42.05,41.91,41.93,4109504.0,39.2036,39.3346,39.2036,39.2223,4109504.0
2017-11-02 13:00:00,41.93,41.95,41.88,41.89,2283364.0,39.2223,39.241,39.1756,39.1849,2283364.0
2017-11-02 13:10:00,41.89,41.94,41.88,41.9,1506852.0,39.1849,39.2317,39.1756,39.1943,1506852.0
2017-11-02 13:20:00,41.9,41.91,41.82,41.83,1741420.0,39.1943,39.2036,39.1194,39.1288,1741420.0
2017-11-02 13:30:00,41.83,41.92,41.81,41.89,1868136.0,39.1288,39.213,39.1101,39.1849,1868136.0
2017-11-02 13:40:00,41.89,41.98,41.88,41.94,2367172.0,39.1849,39.2691,39.1756,39.2317,2367172.0
2017-11-02 13:50:00,41.93,41.98,41.89,41.91,1538516.0,39.2223,39.2691,39.1849,39.2036,1538516.0
2017-11-02 14:00:00,41.92,42.0,41.91,41.99,1778552.0,39.213,39.2878,39.2036,39.2785,1778552.0
2017-11-02 14:10:00,41.99,42.02,41.95,42.0,2025616.0,39.2785,39.3065,39.241,39.2878,2025616.0
2017-11-02 14:20:00,42.0,42.06,41.99,42.06,2857524.0,39.2878,39.3439,39.2785,39.3439,2857524.0
2017-11-02 14:30:00,42.06,42.08,42.03,42.08,2050960.0,39.3439,39.3627,39.3159,39.3627,2050960.0
2017-11-02 14:40:00,42.08,42.13,42.08,42.1,3537392.0,39.3627,39.4094,39.3627,39.3814,3537392.0
2017-11-02 14:50:00,42.1,42.1,42.01,42.01,2695912.0,39.3814,39.3814,39.2972,39.2972,2695912.0
2017-11-02 15:00:00,42.01,42.06,42.0,42.02,1959492.0,39.2972,39.3439,39.2878,39.3065,1959492.0
2017-11-02 15:10:00,42.02,42.05,42.0,42.02,2453316.0,39.3065,39.3346,39.2878,39.3065,2453316.0
2017-11-02 15:20:00,42.02,42.02,41.92,41.98,3219728.0,39.3065,39.3065,39.213,39.2691,3219728.0
2017-11-02 15:30:00,41.98,42.08,41.97,42.02,3711652.0,39.2691,39.3627,39.2598,39.3065,3711652.0
2017-11-02 15:40:00,42.02,42.09,42.02,42.09,4588644.0,39.3065,39.372,39.3065,39.372,4588644.0
2017-11-02 15:50:00,42.09,42.1,42.0,42.02,8944680.0,39.372,39.3814,39.2878,39.3065,8944680.0
2017-11-03 09:30:00,43.5,43.57,43.16,43.23,28365124.0,40.691,40.7564,40.3729,40.4384,28365124.0
2017-11-03 09:40:00,43.23,43.24,42.83,42.93,17102100.0,40.4384,40.4477,40.0642,40.1578,17102100.0
2017-11-03 09:50:00,42.92,42.99,42.78,42.94,10438864.0,40.1484,40.2139,40.0174,40.1671,10438864.0
2017-11-03 10:00:00,42.94,43.17,42.94,43.1,11098092.0,40.1671,40.3823,40.1671,40.3168,11098092.0
2017-11-03 10:10:00,43.1,43.13,42.82,42.92,8750284.0,40.3168,40.3448,40.0549,40.1484,8750284.0
2017-11-03 10:20:00,42.92,43.02,42.8,42.84,5669692.0,40.1484,40.2419,40.0362,40.0736,5669692.0
2017-11-03 10:30:00,42.83,42.99,42.81,42.93,4708344.0,40.0642,40.2139,40.0455,40.1578,4708344.0
2017-11-03 10:40:00,42.93,43.08,42.89,42.9,5194952.0,40.1578,40.2981,40.1203,40.1297,5194952.0
2017-11-03 10:50:00,42.9,43.02,42.85,43.0,4339772.0,40.1297,40.2419,40.0829,40.2232,4339772.0
2017-11-03 11:00:00,43.01,43.13,42.95,43.01,4420588.0,40.2326,40.3448,40.1765,40.2326,4420588.0
2017-11-03 11:10:00,43.01,43.11,42.96,43.07,4927836.0,40.2326,40.3261,40.1858,40.2887,4927836.0
2017-11-03 11:20:00,43.07,43.13,43.04,43.06,3901796.0,40.2887,40.3448,40.2607,40.2794,3901796.0
2017-11-03 11:30:00,43.06,43.13,43.04,43.09,3924780.0,40.2794,40.3448,40.2607,40.3074,3924780.0
2017-11-03 11:40:00,43.09,43.19,43.07,43.18,3938844.0,40.3074,40.401,40.2887,40.3916,3938844.0
2017-11-03 11:50:00,43.17,43.24,43.1,43.23,3524172.0,40.3823,40.4477,40.3168,40.4384,3524172.0
2017-11-03 12:00:00,43.24,43.31,43.23,43.24,5777968.0,40.4477,40.5132,40.4384,40.4477,5777968.0
2017-11-03 12:10:00,43.24,43.28,43.24,43.27,3509984.0,40.4477,40.4852,40.4477,40.4758,3509984.0
2017-11-03 12:20:00,43.27,43.31,43.19,43.27,4003700.0,40.4758,40.5132,40.401,40.4758,4003700.0
2017-11-03 12:30:00,43.28,43.32,43.16,43.18,2818968.0,40.4852,40.5226,40.3729,40.3916,2818968.0
2017-11-03 12:40:00,43.18,43.24,43.16,43.21,2240656.0,40.3916,40.4477,40.3729,40.4197,2240656.0
2017-11-03 12:50:00,43.21,43.27,43.21,43.27,1875968.0,40.4197,40.4758,40.4197,40.4758,1875968.0
2017-11-03 13:00:00,43.27,43.32,43.24,43.3,2590280.0,40.4758,40.5226,40.4477,40.5039,2590280.0
2017-11-03 13:10:00,43.3,43.36,43.28,43.33,2742704.0,40.5039,40.56,40.4852,40.5319,2742704.0
2017-11-03 13:20:00,43.33,43.35,43.3,43.35,1804548.0,40.5319,40.5506,40.5039,40.5506,1804548.0
2017-11-03 13:30:00,43.35,43.41,43.35,43.41,3255664.0,40.5506,40.6068,40.5506,40.6068,3255664.0
2017-11-03 13:40:00,43.41,43.44,43.39,43.44,2720920.0,40.6068,40.6348,40.5881,40.6348,2720920.0
2017-11-03 13:50:00,43.44,43.45,43.37,43.37,3106932.0,40.6348,40.6442,40.5693,40.5693,3106932.0
2017-11-03 14:00:00,43.37,43.37,43.28,43.29,2751992.0,40.5693,40.5693,40.4852,40.4945,2751992.0
2017-11-03 14:10:00,43.29,43.3,43.14,43.27,4242852.0,40.4945,40.5039,40.3542,40.4758,4242852.0
2017-11-03 14:20:00,43.27,43.33,43.22,43.28,2253048.0,40.4758,40.5319,40.429,40.4852,2253048.0
2017-11-03 14:30:00,43.27,43.28,43.16,43.16,2664124.0,40.4758,40.4852,40.3729,40.3729,2664124.0
2017-11-03 14:40:00,43.16,43.24,43.16,43.19,1839680.0,40.3729,40.4477,40.3729,40.401,1839680.0
2017-11-03 14:50:00,43.19,43.25,43.17,43.21,1939724.0,40.401,40.4571,40.3823,40.4197,1939724.0
2017-11-03 15:00:00,43.21,43.23,43.19,43.21,1419028.0,40.4197,40.4384,40.401,40.4197,1419028.0
2017-11-03 15:10:00,43.21,43.22,43.1,43.13,2483532.0,40.4197,40.429,40.3168,40.3448,2483532.0
2017-11-03 15:20:00,43.13,43.14,43.08,43.1,2664980.0,40.3448,40.3542,40.2981,40.3168,2664980.0
2017-11-03 15:30:00,43.1,43.17,43.09,43.17,3471128.0,40.3168,40.3823,40.3074,40.3823,3471128.0
2017-11-03 15:40:00,43.17,43.18,43.12,43.15,5017856.0,40.3823,40.3916,40.3355,40.3636,5017856.0
2017-11-03 15:50:00,43.16,43.17,43.1,43.12,8146796.0,40.3729,40.3823,40.3168,40.3355,8146796.0
2017-11-06 09:30:00,43.09,43.14,42.93,43.05,10836128.0,40.3074,40.3542,40.1578,40.27,10836128.0
2017-11-06 09:40:00,43.05,43.16,43.05,43.08,4874596.0,40.27,40.3729,40.27,40.2981,4874596.0
2017-11-06 09:50:00,43.09,43.12,43.02,43.07,3683288.0,40.3074,40.3355,40.2419,40.2887,3683288.0
2017-11-06 10:00:00,43.08,43.27,43.05,43.25,5164028.0,40.2981,40.4758,40.27,40.4571,5164028.0
2017-11-06 10:10:00,43.26,43.32,43.23,43.31,3628928.0,40.4665,40.5226,40.4384,40.5132,3628928.0
2017-11-06 10:20:00,43.31,43.43,43.28,43.42,4040020.0,40.5132,40.6255,40.4852,40.6161,4040020.0
2017-11-06 10:30:00,43.41,43.49,43.41,43.46,4212544.0,40.6068,40.6816,40.6068,40.6535,4212544.0
2017-11-06 10:40:00,43.46,43.55,43.43,43.54,4416492.0,40.6535,40.7377,40.6255,40.7284,4416492.0
2017-11-06 10:50:00,43.54,43.69,43.53,43.68,5977420.0,40.7284,40.8687,40.719,40.8593,5977420.0
2017-11-06 11:00:00,43.68,43.73,43.62,43.64,4418856.0,40.8593,40.9061,40.8032,40.8219,4418856.0
2017-11-06 11:10:00,43.64,43.64,43.58,43.62,3846792.0,40.8219,40.8219,40.7658,40.8032,3846792.0
2017-11-06 11:20:00,43.62,43.69,43.57,43.59,2998136.0,40.8032,40.8687,40.7564,40.7751,2998136.0
2017-11-06 11:30:00,43.59,43.63,43.53,43.6,2532740.0,40.7751,40.8126,40.719,40.7845,2532740.0
2017-11-06 11:40:00,43.6,43.65,43.6,43.65,1966872.0,40.7845,40.8313,40.7845,40.8313,1966872.0
2017-11-06 11:50:00,43.65,43.66,43.6,43.64,2484944.0,40.8313,40.8406,40.7845,40.8219,2484944.0
2017-11-06 12:00:00,43.64,43.69,43.63,43.68,2419688.0,40.8219,40.8687,40.8126,40.8593,2419688.0
2017-11-06 12:10:00,43.68,43.71,43.66,43.69,2343792.0,40.8593,40.8874,40.8406,40.8687,2343792.0
2017-11-06 12:20:00,43.69,43.7,43.67,43.68,1616024.0,40.8687,40.878,40.85,40.8593,1616024.0
2017-11-06 12:30:00,43.68,43.68,43.6,43.62,1786236.0,40.8593,40.8593,40.7845,40.8032,1786236.0
2017-11-06 12:40:00,43.62,43.65,43.61,43.64,1396008.0,40.8032,40.8313,40.7938,40.8219,1396008.0
2017-11-06 12:50:00,43.64,43.67,43.63,43.64,1073360.0,40.8219,40.85,40.8126,40.8219,1073360.0
2017-11-06 13:00:00,43.65,43.65,43.6,43.62,1208744.0,40.8313,40.8313,40.7845,40.8032,1208744.0
2017-11-06 13:10:00,43.62,43.67,43.62,43.66,1377448.0,40.8032,40.85,40.8032,40.8406,1377448.0
2017-11-06 13:20:00,43.66,43.7,43.65,43.67,2247044.0,40.8406,40.878,40.8313,40.85,2247044.0
2017-11-06 13:30:00,43.67,43.69,43.63,43.67,1118724.0,40.85,40.8687,40.8126,40.85,1118724.0
2017-11-06 13:40:00,43.67,43.7,43.65,43.69,1314028.0,40.85,40.878,40.8313,40.8687,1314028.0
2017-11-06 13:50:00,43.69,43.73,43.67,43.72,1863164.0,40.8687,40.9061,40.85,40.8967,1863164.0
2017-11-06 14:00:00,43.72,43.74,43.7,43.74,2025888.0,40.8967,40.9155,40.878,40.9155,2025888.0
2017-11-06 14:10:00,43.74,43.74,43.71,43.71,1881328.0,40.9155,40.9155,40.8874,40.8874,1881328.0
2017-11-06 14:20:00,43.71,43.72,43.65,43.67,1568540.0,40.8874,40.8967,40.8313,40.85,1568540.0
2017-11-06 14:30:00,43.67,43.69,43.62,43.63,1806588.0,40.85,40.8687,40.8032,40.8126,1806588.0
2017-11-06 14:40:00,43.63,43.69,43.63,43.67,922876.0,40.8126,40.8687,40.8126,40.85,922876.0
2017-11-06 14:50:00,43.67,43.71,43.67,43.71,1212440.0,40.85,40.8874,40.85,40.8874,1212440.0
2017-11-06 15:00:00,43.71,43.75,43.7,43.72,2264580.0,40.8874,40.9248,40.878,40.8967,2264580.0
2017-11-06 15:10:00,43.71,43.72,43.68,43.69,1056028.0,40.8874,40.8967,40.8593,40.8687,1056028.0
2017-11-06 15:20:00,43.69,43.7,43.63,43.63,1435200.0,40.8687,40.878,40.8126,40.8126,1435200.0
2017-11-06 15:30:00,43.63,43.68,43.63,43.67,1298456.0,40.8126,40.8593,40.8126,40.85,1298456.0
2017-11-06 15:40:00,43.67,43.73,43.65,43.73,3157336.0,40.85,40.9061,40.8313,40.9061,3157336.0
2017-11-06 15:50:00,43.73,43.73,43.57,43.58,7597092.0,40.9061,40.9061,40.7564,40.7658,7597092.0
2017-11-07 09:30:00,43.48,43.63,43.4,43.6,8499976.0,40.6722,40.8126,40.5974,40.7845,8499976.0
2017-11-07 09:40:00,43.6,43.81,43.59,43.78,7782560.0,40.7845,40.9809,40.7751,40.9529,7782560.0
2017-11-07 09:50:00,43.78,43.81,43.63,43.72,4626548.0,40.9529,40.9809,40.8126,40.8967,4626548.0
2017-11-07 10:00:00,43.73,43.73,43.51,43.61,3836976.0,40.9061,40.9061,40.7003,40.7938,3836976.0
2017-11-07 10:10:00,43.61,43.74,43.58,43.73,2733152.0,40.7938,40.9155,40.7658,40.9061,2733152.0
2017-11-07 10:20:00,43.74,43.8,43.65,43.68,3256028.0,40.9155,40.9716,40.8313,40.8593,3256028.0
2017-11-07 10:30:00,43.68,43.73,43.55,43.62,2941960.0,40.8593,40.9061,40.7377,40.8032,2941960.0
2017-11-07 10:40:00,43.62,43.71,43.62,43.66,1890180.0,40.8032,40.8874,40.8032,40.8406,1890180.0
2017-11-07 10:50:00,43.66,43.68,43.61,43.65,1659364.0,40.8406,40.8593,40.7938,40.8313,1659364.0
2017-11-07 11:00:00,43.65,43.75,43.63,43.73,2106564.0,40.8313,40.9248,40.8126,40.9061,2106564.0
2017-11-07 11:10:00,43.73,43.77,43.67,43.68,1606916.0,40.9061,40.9435,40.85,40.8593,1606916.0
2017-11-07 11:20:00,43.68,43.7,43.6,43.65,1548372.0,40.8593,40.878,40.7845,40.8313,1548372.0
2017-11-07 11:30:00,43.65,43.71,43.61,43.67,1363352.0,40.8313,40.8874,40.7938,40.85,1363352.0
2017-11-07 11:40:00,43.67,43.79,43.66,43.77,1943936.0,40.85,40.9622,40.8406,40.9435,1943936.0
2017-11-07 11:50:00,43.76,43.77,43.59,43.62,2311956.0,40.9342,40.9435,40.7751,40.8032,2311956.0
2017-11-07 12:00:00,43.63,43.68,43.57,43.65,1358036.0,40.8126,40.8593,40.7564,40.8313,1358036.0
2017-11-07 12:10:00,43.65,43.65,43.53,43.54,2150864.0,40.8313,40.8313,40.719,40.7284,2150864.0
2017-11-07 12:20:00,43.54,43.61,43.51,43.6,2021396.0,40.7284,40.7938,40.7003,40.7845,2021396.0
2017-11-07 12:30:00,43.6,43.65,43.57,43.63,1214792.0,40.7845,40.8313,40.7564,40.8126,1214792.0
2017-11-07 12:40:00,43.63,43.65,43.59,43.62,977900.0,40.8126,40.8313,40.7751,40.8032,977900.0
2017-11-07 12:50:00,43.62,43.68,43.62,43.68,1208912.0,40.8032,40.8593,40.8032,40.8593,1208912.0
2017-11-07 13:00:00,43.68,43.74,43.67,43.73,1640712.0,40.8593,40.9155,40.85,40.9061,1640712.0
2017-11-07 13:10:00,43.73,43.74,43.7,43.71,1260856.0,40.9061,40.9155,40.878,40.8874,1260856.0
2017-11-07 13:20:00,43.7,43.71,43.65,43.67,847328.0,40.878,40.8874,40.8313,40.85,847328.0
2017-11-07 13:30:00,43.68,43.69,43.61,43.62,1023016.0,40.8593,40.8687,40.7938,40.8032,1023016.0
2017-11-07 13:40:00,43.62,43.67,43.62,43.66,1021820.0,40.8032,40.85,40.8032,40.8406,1021820.0
2017-11-07 13:50:00,43.66,43.67,43.64,43.64,740264.0,40.8406,40.85,40.8219,40.8219,740264.0
2017-11-07 14:00:00,43.63,43.65,43.57,43.61,1180504.0,40.8126,40.8313,40.7564,40.7938,1180504.0
2017-11-07 14:10:00,43.61,43.63,43.57,43.62,1154368.0,40.7938,40.8126,40.7564,40.8032,1154368.0
2017-11-07 14:20:00,43.62,43.63,43.61,43.62,638148.0,40.8032,40.8126,40.7938,40.8032,638148.0
2017-11-07 14:30:00,43.62,43.67,43.6,43.66,907900.0,40.8032,40.85,40.7845,40.8406,907900.0
2017-11-07 14:40:00,43.66,43.67,43.6,43.6,843452.0,40.8406,40.85,40.7845,40.7845,843452.0
2017-11-07 14:50:00,43.6,43.67,43.6,43.65,780044.0,40.7845,40.85,40.7845,40.8313,780044.0
2017-11-07 15:00:00,43.65,43.66,43.61,43.65,930388.0,40.8313,40.8406,40.7938,40.8313,930388.0
2017-11-07 15:10:00,43.65,43.67,43.63,43.65,794372.0,40.8313,40.85,40.8126,40.8313,794372.0
2017-11-07 15:20:00,43.65,43.66,43.6,43.63,928476.0,40.8313,40.8406,40.7845,40.8126,928476.0
2017-11-07 15:30:00,43.63,43.68,43.63,43.68,1470296.0,40.8126,40.8593,40.8126,40.8593,1470296.0
2017-11-07 15:40:00,43.67,43.7,43.66,43.68,2162344.0,40.85,40.878,40.8406,40.8593,2162344.0
2017-11-07 15:50:00,43.68,43.7,43.67,43.7,3250836.0,40.8593,40.878,40.85,40.878,3250836.0
2017-11-08 09:30:00,43.67,43.76,43.61,43.7,6602904.0,40.85,40.9342,40.7938,40.878,6602904.0
2017-11-08 09:40:00,43.69,43.75,43.64,43.65,3298640.0,40.8687,40.9248,40.8219,40.8313,3298640.0
2017-11-08 09:50:00,43.65,43.68,43.58,43.65,3327428.0,40.8313,40.8593,40.7658,40.8313,3327428.0
2017-11-08 10:00:00,43.65,43.76,43.65,43.73,2726464.0,40.8313,40.9342,40.8313,40.9061,2726464.0
2017-11-08 10:10:00,43.73,43.79,43.65,43.73,3390108.0,40.9061,40.9622,40.8313,40.9061,3390108.0
2017-11-08 10:20:00,43.73,43.81,43.73,43.78,3016372.0,40.9061,40.9809,40.9061,40.9529,3016372.0
2017-11-08 10:30:00,43.78,43.8,43.72,43.76,1696100.0,40.9529,40.9716,40.8967,40.9342,1696100.0
2017-11-08 10:40:00,43.75,43.77,43.74,43.74,1149800.0,40.9248,40.9435,40.9155,40.9155,1149800.0
2017-11-08 10:50:00,43.75,43.85,43.73,43.81,2344756.0,40.9248,41.0184,40.9061,40.9809,2344756.0
2017-11-08 11:00:00,43.81,43.86,43.81,43.84,2176220.0,40.9809,41.0277,40.9809,41.009,2176220.0
2017-11-08 11:10:00,43.84,43.88,43.81,43.83,1917560.0,41.009,41.0464,40.9809,40.9996,1917560.0
2017-11-08 11:20:00,43.83,43.85,43.77,43.81,1392724.0,40.9996,41.0184,40.9435,40.9809,1392724.0
2017-11-08 11:30:00,43.81,43.84,43.77,43.82,1203244.0,40.9809,41.009,40.9435,40.9903,1203244.0
2017-11-08 11:40:00,43.82,43.95,43.8,43.86,1990916.0,40.9903,41.1119,40.9716,41.0277,1990916.0
2017-11-08 11:50:00,43.86,43.87,43.82,43.86,1193136.0,41.0277,41.0371,40.9903,41.0277,1193136.0
2017-11-08 12:00:00,43.86,43.88,43.85,43.86,1854400.0,41.0277,41.0464,41.0184,41.0277,1854400.0
2017-11-08 12:10:00,43.86,43.92,43.85,43.88,2039576.0,41.0277,41.0838,41.0184,41.0464,2039576.0
2017-11-08 12:20:00,43.88,43.91,43.86,43.9,1007644.0,41.0464,41.0745,41.0277,41.0651,1007644.0
2017-11-08 12:30:00,43.9,43.91,43.86,43.88,1221692.0,41.0651,41.0745,41.0277,41.0464,1221692.0
2017-11-08 12:40:00,43.88,43.89,43.85,43.88,1213064.0,41.0464,41.0558,41.0184,41.0464,1213064.0
2017-11-08 12:50:00,43.88,43.91,43.83,43.89,1530388.0,41.0464,41.0745,40.9996,41.0558,1530388.0
2017-11-08 13:00:00,43.89,43.93,43.87,43.93,1592284.0,41.0558,41.0932,41.0371,41.0932,1592284.0
2017-11-08 13:10:00,43.93,43.94,43.9,43.9,1203552.0,41.0932,41.1025,41.0651,41.0651,1203552.0
2017-11-08 13:20:00,43.9,43.95,43.88,43.93,1641032.0,41.0651,41.1119,41.0464,41.0932,1641032.0
2017-11-08 13:30:00,43.93,43.94,43.9,43.9,827072.0,41.0932,41.1025,41.0651,41.0651,827072.0
2017-11-08 13:40:00,43.91,43.94,43.9,43.91,1185360.0,41.0745,41.1025,41.0651,41.0745,1185360.0
2017-11-08 13:50:00,43.91,43.94,43.88,43.94,1099956.0,41.0745,41.1025,41.0464,41.1025,1099956.0
2017-11-08 14:00:00,43.94,43.94,43.91,43.91,871936.0,41.1025,41.1025,41.0745,41.0745,871936.0
2017-11-08 14:10:00,43.91,43.99,43.91,43.98,1591992.0,41.0745,41.1493,41.0745,41.14,1591992.0
2017-11-08 14:20:00,43.98,44.0,43.97,43.99,1915760.0,41.14,41.1587,41.1306,41.1493,1915760.0
2017-11-08 14:30:00,43.99,44.0,43.96,43.97,1067788.0,41.1493,41.1587,41.1212,41.1306,1067788.0
2017-11-08 14:40:00,43.97,44.01,43.96,44.0,2244924.0,41.1306,41.168,41.1212,41.1587,2244924.0
2017-11-08 14:50:00,44.0,44.0,43.98,43.99,931456.0,41.1587,41.1587,41.14,41.1493,931456.0
2017-11-08 15:00:00,43.99,44.02,43.98,44.02,1723896.0,41.1493,41.1774,41.14,41.1774,1723896.0
2017-11-08 15:10:00,44.02,44.05,44.01,44.03,1414100.0,41.1774,41.2054,41.168,41.1867,1414100.0
2017-11-08 15:20:00,44.03,44.04,43.99,44.0,1425984.0,41.1867,41.1961,41.1493,41.1587,1425984.0
2017-11-08 15:30:00,44.0,44.03,43.99,44.01,1365676.0,41.1587,41.1867,41.1493,41.168,1365676.0
2017-11-08 15:40:00,44.01,44.01,43.95,43.97,1702368.0,41.168,41.168,41.1119,41.1306,1702368.0
2017-11-08 15:50:00,43.97,44.06,43.95,44.06,4855876.0,41.1306,41.2148,41.1119,41.2148,4855876.0
2017-11-09 09:30:00,43.82,43.98,43.75,43.92,8095684.0,40.9903,41.14,40.9248,41.0838,8095684.0
2017-11-09 09:40:00,43.92,43.93,43.75,43.77,3958392.0,41.0838,41.0932,40.9248,40.9435,3958392.0
2017-11-09 09:50:00,43.77,43.88,43.7,43.84,4228276.0,40.9435,41.0464,40.878,41.009,4228276.0
2017-11-09 10:00:00,43.85,43.97,43.83,43.96,3396732.0,41.0184,41.1306,40.9996,41.1212,3396732.0
2017-11-09 10:10:00,43.97,44.02,43.92,43.96,2744496.0,41.1306,41.1774,41.0838,41.1212,2744496.0
2017-11-09 10:20:00,43.96,44.0,43.95,43.98,1694060.0,41.1212,41.1587,41.1119,41.14,1694060.0
2017-11-09 10:30:00,43.99,43.99,43.8,43.83,2760012.0,41.1493,41.1493,40.9716,40.9996,2760012.0
2017-11-09 10:40:00,43.83,43.92,43.81,43.91,1365568.0,40.9996,41.0838,40.9809,41.0745,1365568.0
2017-11-09 10:50:00,43.92,43.96,43.87,43.93,1576608.0,41.0838,41.1212,41.0371,41.0932,1576608.0
2017-11-09 11:00:00,43.93,43.94,43.89,43.92,1029588.0,41.0932,41.1025,41.0558,41.0838,1029588.0
2017-11-09 11:10:00,43.92,43.92,43.85,43.89,1339544.0,41.0838,41.0838,41.0184,41.0558,1339544.0
2017-11-09 11:20:00,43.89,43.89,43.76,43.83,2152236.0,41.0558,41.0558,40.9342,40.9996,2152236.0
2017-11-09 11:30:00,43.83,43.85,43.79,43.83,1150408.0,40.9996,41.0184,40.9622,40.9996,1150408.0
2017-11-09 11:40:00,43.83,43.85,43.74,43.81,3244032.0,40.9996,41.0184,40.9155,40.9809,3244032.0
2017-11-09 11:50:00,43.81,43.81,43.67,43.72,3438708.0,40.9809,40.9809,40.85,40.8967,3438708.0
2017-11-09 12:00:00,43.71,43.76,43.67,43.71,2049896.0,40.8874,40.9342,40.85,40.8874,2049896.0
2017-11-09 12:10:00,43.71,43.74,43.52,43.56,5518028.0,40.8874,40.9155,40.7097,40.7471,5518028.0
2017-11-09 12:20:00,43.56,43.6,43.47,43.53,4038852.0,40.7471,40.7845,40.6629,40.719,4038852.0
2017-11-09 12:30:00,43.52,43.53,43.4,43.52,3395688.0,40.7097,40.719,40.5974,40.7097,3395688.0
2017-11-09 12:40:00,43.52,43.52,43.29,43.39,2987936.0,40.7097,40.7097,40.4945,40.5881,2987936.0
2017-11-09 12:50:00,43.39,43.49,43.31,43.47,2349916.0,40.5881,40.6816,40.5132,40.6629,2349916.0
2017-11-09 13:00:00,43.46,43.47,43.35,43.44,1407704.0,40.6535,40.6629,40.5506,40.6348,1407704.0
2017-11-09 13:10:00,43.44,43.58,43.42,43.56,1647976.0,40.6348,40.7658,40.6161,40.7471,1647976.0
2017-11-09 13:20:00,43.57,43.62,43.56,43.6,1477160.0,40.7564,40.8032,40.7471,40.7845,1477160.0
2017-11-09 13:30:00,43.6,43.7,43.59,43.65,2111016.0,40.7845,40.878,40.7751,40.8313,2111016.0
2017-11-09 13:40:00,43.64,43.69,43.64,43.68,1234456.0,40.8219,40.8687,40.8219,40.8593,1234456.0
2017-11-09 13:50:00,43.68,43.71,43.65,43.7,1300528.0,40.8593,40.8874,40.8313,40.878,1300528.0
2017-11-09 14:00:00,43.71,43.78,43.69,43.78,2266088.0,40.8874,40.9529,40.8687,40.9529,2266088.0
2017-11-09 14:10:00,43.78,43.81,43.74,43.8,1404168.0,40.9529,40.9809,40.9155,40.9716,1404168.0
2017-11-09 14:20:00,43.8,43.8,43.68,43.69,1458352.0,40.9716,40.9716,40.8593,40.8687,1458352.0
2017-11-09 14:30:00,43.69,43.77,43.69,43.74,1451804.0,40.8687,40.9435,40.8687,40.9155,1451804.0
2017-11-09 14:40:00,43.74,43.77,43.72,43.76,853600.0,40.9155,40.9435,40.8967,40.9342,853600.0
2017-11-09 14:50:00,43.76,43.85,43.76,43.83,1710012.0,40.9342,41.0184,40.9342,40.9996,1710012.0
2017-11-09 15:00:00,43.83,43.86,43.74,43.85,1645616.0,40.9996,41.0277,40.9155,41.0184,1645616.0
2017-11-09 15:10:00,43.85,43.88,43.82,43.87,1381652.0,41.0184,41.0464,40.9903,41.0371,1381652.0
2017-11-09 15:20:00,43.87,43.89,43.84,43.86,1349716.0,41.0371,41.0558,41.009,41.0277,1349716.0
2017-11-09 15:30:00,43.86,43.96,43.86,43.95,2733484.0,41.0277,41.1212,41.0277,41.1119,2733484.0
2017-11-09 15:40:00,43.95,43.97,43.9,43.9,2684940.0,41.1119,41.1306,41.0651,41.0651,2684940.0
2017-11-09 15:50:00,43.9,43.98,43.9,43.97,4583516.0,41.0651,41.14,41.0651,41.1306,4583516.0
2017-11-10 09:30:00,43.78,43.85,43.57,43.73,7884692.0,41.1006,41.1663,40.9034,41.0536,7884692.0
2017-11-10 09:40:00,43.73,43.79,43.68,43.72,3728212.0,41.0536,41.11,41.0067,41.0443,3728212.0
2017-11-10 09:50:00,43.72,43.73,43.67,43.71,2192620.0,41.0443,41.0536,40.9973,41.0349,2192620.0
2017-11-10 10:00:00,43.72,43.73,43.6,43.63,2625588.0,41.0443,41.0536,40.9316,40.9598,2625588.0
2017-11-10 10:10:00,43.63,43.73,43.63,43.72,1737024.0,40.9598,41.0536,40.9598,41.0443,1737024.0
2017-11-10 10:20:00,43.72,43.75,43.67,43.71,2084716.0,41.0443,41.0724,40.9973,41.0349,2084716.0
2017-11-10 10:30:00,43.71,43.74,43.64,43.74,1929720.0,41.0349,41.063,40.9691,41.063,1929720.0
2017-11-10 10:40:00,43.74,43.76,43.69,43.73,1486824.0,41.063,41.0818,41.0161,41.0536,1486824.0
2017-11-10 10:50:00,43.73,43.81,43.71,43.81,1892644.0,41.0536,41.1287,41.0349,41.1287,1892644.0
2017-11-10 11:00:00,43.81,43.84,43.77,43.78,1856856.0,41.1287,41.1569,41.0912,41.1006,1856856.0
2017-11-10 11:10:00,43.79,43.81,43.75,43.77,1519112.0,41.11,41.1287,41.0724,41.0912,1519112.0
2017-11-10 11:20:00,43.77,43.77,43.66,43.7,1532524.0,41.0912,41.0912,40.9879,41.0255,1532524.0
2017-11-10 11:30:00,43.7,43.73,43.68,43.71,1133096.0,41.0255,41.0536,41.0067,41.0349,1133096.0
2017-11-10 11:40:00,43.7,43.76,43.69,43.74,1541360.0,41.0255,41.0818,41.0161,41.063,1541360.0
2017-11-10 11:50:00,43.75,43.77,43.73,43.75,885564.0,41.0724,41.0912,41.0536,41.0724,885564.0
2017-11-10 12:00:00,43.75,43.76,43.72,43.73,988904.0,41.0724,41.0818,41.0443,41.0536,988904.0
2017-11-10 12:10:00,43.73,43.77,43.73,43.73,733688.0,41.0536,41.0912,41.0536,41.0536,733688.0
2017-11-10 12:20:00,43.73,43.74,43.71,43.71,780580.0,41.0536,41.063,41.0349,41.0349,780580.0
2017-11-10 12:30:00,43.71,43.74,43.7,43.72,1069532.0,41.0349,41.063,41.0255,41.0443,1069532.0
2017-11-10 12:40:00,43.72,43.74,43.71,43.72,731648.0,41.0443,41.063,41.0349,41.0443,731648.0
2017-11-10 12:50:00,43.73,43.74,43.7,43.71,1143400.0,41.0536,41.063,41.0255,41.0349,1143400.0
2017-11-10 13:00:00,43.7,43.72,43.68,43.71,875744.0,41.0255,41.0443,41.0067,41.0349,875744.0
2017-11-10 13:10:00,43.72,43.77,43.7,43.76,1206484.0,41.0443,41.0912,41.0255,41.0818,1206484.0
2017-11-10 13:20:00,43.76,43.79,43.74,43.76,1153008.0,41.0818,41.11,41.063,41.0818,1153008.0
2017-11-10 13:30:00,43.76,43.77,43.72,43.73,808216.0,41.0818,41.0912,41.0443,41.0536,808216.0
2017-11-10 13:40:00,43.73,43.73,43.69,43.7,1097940.0,41.0536,41.0536,41.0161,41.0255,1097940.0
2017-11-10 13:50:00,43.7,43.72,43.7,43.71,903528.0,41.0255,41.0443,41.0255,41.0349,903528.0
2017-11-10 14:00:00,43.71,43.73,43.69,43.72,915400.0,41.0349,41.0536,41.0161,41.0443,915400.0
2017-11-10 14:10:00,43.72,43.76,43.72,43.74,1173272.0,41.0443,41.0818,41.0443,41.063,1173272.0
2017-11-10 14:20:00,43.74,43.76,43.73,43.74,978760.0,41.063,41.0818,41.0536,41.063,978760.0
2017-11-10 14:30:00,43.74,43.76,43.74,43.74,786404.0,41.063,41.0818,41.063,41.063,786404.0
2017-11-10 14:40:00,43.74,43.76,43.74,43.75,1330912.0,41.063,41.0818,41.063,41.0724,1330912.0
2017-11-10 14:50:00,43.75,43.76,43.73,43.74,918700.0,41.0724,41.0818,41.0536,41.063,918700.0
2017-11-10 15:00:00,43.74,43.75,43.71,43.71,1331292.0,41.063,41.0724,41.0349,41.0349,1331292.0
2017-11-10 15:10:00,43.71,43.72,43.67,43.67,1303204.0,41.0349,41.0443,40.9973,40.9973,1303204.0
2017-11-10 15:20:00,43.67,43.72,43.67,43.72,1060496.0,40.9973,41.0443,40.9973,41.0443,1060496.0
2017-11-10 15:30:00,43.72,43.73,43.69,43.72,1191592.0,41.0443,41.0536,41.0161,41.0443,1191592.0
2017-11-10 15:40:00,43.71,43.72,43.69,43.69,1380496.0,41.0349,41.0443,41.0161,41.0161,1380496.0
2017-11-10 15:50:00,43.7,43.73,43.65,43.67,3880400.0,41.0255,41.0536,40.9785,40.9973,3880400.0
2017-11-13 09:30:00,43.38,43.54,43.35,43.4,6631708.0,40.7251,40.8753,40.6969,40.7438,6631708.0
2017-11-13 09:40:00,43.4,43.48,43.36,43.38,3338088.0,40.7438,40.8189,40.7063,40.7251,3338088.0
2017-11-13 09:50:00,43.38,43.49,43.35,43.47,2984540.0,40.7251,40.8283,40.6969,40.8096,2984540.0
2017-11-13 10:00:00,43.47,43.55,43.47,43.52,2656432.0,40.8096,40.8847,40.8096,40.8565,2656432.0
2017-11-13 10:10:00,43.52,43.63,43.52,43.54,2450752.0,40.8565,40.9598,40.8565,40.8753,2450752.0
2017-11-13 10:20:00,43.54,43.6,43.52,43.57,1700276.0,40.8753,40.9316,40.8565,40.9034,1700276.0
2017-11-13 10:30:00,43.57,43.6,43.45,43.46,2118228.0,40.9034,40.9316,40.7908,40.8002,2118228.0
2017-11-13 10:40:00,43.46,43.47,43.44,43.44,1749008.0,40.8002,40.8096,40.7814,40.7814,1749008.0
2017-11-13 10:50:00,43.44,43.56,43.44,43.55,1357236.0,40.7814,40.894,40.7814,40.8847,1357236.0
2017-11-13 11:00:00,43.55,43.59,43.52,43.59,1314112.0,40.8847,40.9222,40.8565,40.9222,1314112.0
2017-11-13 11:10:00,43.59,43.59,43.54,43.58,1221756.0,40.9222,40.9222,40.8753,40.9128,1221756.0
2017-11-13 11:20:00,43.58,43.6,43.55,43.57,976024.0,40.9128,40.9316,40.8847,40.9034,976024.0
2017-11-13 11:30:00,43.57,43.58,43.53,43.54,768280.0,40.9034,40.9128,40.8659,40.8753,768280.0
2017-11-13 11:40:00,43.54,43.59,43.54,43.58,702944.0,40.8753,40.9222,40.8753,40.9128,702944.0
2017-11-13 11:50:00,43.58,43.6,43.55,43.56,866040.0,40.9128,40.9316,40.8847,40.894,866040.0
2017-11-13 12:00:00,43.56,43.57,43.52,43.54,886884.0,40.894,40.9034,40.8565,40.8753,886884.0
2017-11-13 12:10:00,43.54,43.59,43.52,43.57,1030592.0,40.8753,40.9222,40.8565,40.9034,1030592.0
2017-11-13 12:20:00,43.58,43.59,43.56,43.58,1381020.0,40.9128,40.9222,40.894,40.9128,1381020.0
2017-11-13 12:30:00,43.59,43.6,43.57,43.57,620716.0,40.9222,40.9316,40.9034,40.9034,620716.0
2017-11-13 12:40:00,43.57,43.6,43.56,43.57,629784.0,40.9034,40.9316,40.894,40.9034,629784.0
2017-11-13 12:50:00,43.57,43.59,43.55,43.59,594020.0,40.9034,40.9222,40.8847,40.9222,594020.0
2017-11-13 13:00:00,43.58,43.6,43.53,43.54,829648.0,40.9128,40.9316,40.8659,40.8753,829648.0
2017-11-13 13:10:00,43.54,43.59,43.53,43.59,501024.0,40.8753,40.9222,40.8659,40.9222,501024.0
2017-11-13 13:20:00,43.59,43.59,43.56,43.56,556656.0,40.9222,40.9222,40.894,40.894,556656.0
2017-11-13 13:30:00,43.56,43.58,43.56,43.57,643460.0,40.894,40.9128,40.894,40.9034,643460.0
2017-11-13 13:40:00,43.57,43.58,43.54,43.55,760300.0,40.9034,40.9128,40.8753,40.8847,760300.0
2017-11-13 13:50:00,43.55,43.6,43.55,43.59,652988.0,40.8847,40.9316,40.8847,40.9222,652988.0
2017-11-13 14:00:00,43.6,43.6,43.57,43.58,623556.0,40.9316,40.9316,40.9034,40.9128,623556.0
2017-11-13 14:10:00,43.58,43.59,43.57,43.58,732964.0,40.9128,40.9222,40.9034,40.9128,732964.0
2017-11-13 14:20:00,43.58,43.59,43.56,43.58,715688.0,40.9128,40.9222,40.894,40.9128,715688.0
2017-11-13 14:30:00,43.58,43.58,43.55,43.56,628272.0,40.9128,40.9128,40.8847,40.894,628272.0
2017-11-13 14:40:00,43.56,43.57,43.54,43.55,684752.0,40.894,40.9034,40.8753,40.8847,684752.0
2017-11-13 14:50:00,43.55,43.55,43.51,43.53,1052548.0,40.8847,40.8847,40.8471,40.8659,1052548.0
2017-11-13 15:00:00,43.53,43.55,43.52,43.55,765980.0,40.8659,40.8847,40.8565,40.8847,765980.0
2017-11-13 15:10:00,43.55,43.57,43.54,43.55,879436.0,40.8847,40.9034,40.8753,40.8847,879436.0
2017-11-13 15:20:00,43.56,43.56,43.49,43.5,1345196.0,40.894,40.894,40.8283,40.8377,1345196.0
2017-11-13 15:30:00,43.5,43.5,43.43,43.46,1887988.0,40.8377,40.8377,40.772,40.8002,1887988.0
2017-11-13 15:40:00,43.46,43.47,43.43,43.44,2237104.0,40.8002,40.8096,40.772,40.7814,2237104.0
2017-11-13 15:50:00,43.44,43.52,43.43,43.49,3358148.0,40.7814,40.8565,40.772,40.8283,3358148.0
2017-11-14 09:30:00,43.26,43.37,43.13,43.16,6569824.0,40.6124,40.7157,40.4904,40.5185,6569824.0
2017-11-14 09:40:00,43.15,43.27,43.15,43.22,3425384.0,40.5091,40.6218,40.5091,40.5749,3425384.0
2017-11-14 09:50:00,43.22,43.27,43.17,43.19,2811584.0,40.5749,40.6218,40.5279,40.5467,2811584.0
2017-11-14 10:00:00,43.19,43.21,43.03,43.1,4933424.0,40.5467,40.5655,40.3965,40.4622,4933424.0
2017-11-14 10:10:00,43.1,43.21,43.08,43.18,2322696.0,40.4622,40.5655,40.4434,40.5373,2322696.0
2017-11-14 10:20:00,43.18,43.19,43.1,43.15,2246696.0,40.5373,40.5467,40.4622,40.5091,2246696.0
2017-11-14 10:30:00,43.16,43.3,43.1,43.3,3035304.0,40.5185,40.65,40.4622,40.65,3035304.0
2017-11-14 10:40:00,43.3,43.31,43.24,43.3,1948936.0,40.65,40.6593,40.5936,40.65,1948936.0
2017-11-14 10:50:00,43.3,43.31,43.21,43.22,1407164.0,40.65,40.6593,40.5655,40.5749,1407164.0
2017-11-14 11:00:00,43.22,43.26,43.21,43.22,1609228.0,40.5749,40.6124,40.5655,40.5749,1609228.0
2017-11-14 11:10:00,43.22,43.31,43.2,43.26,1557444.0,40.5749,40.6593,40.5561,40.6124,1557444.0
2017-11-14 11:20:00,43.26,43.27,43.2,43.23,1205052.0,40.6124,40.6218,40.5561,40.5842,1205052.0
2017-11-14 11:30:00,43.23,43.27,43.22,43.23,996160.0,40.5842,40.6218,40.5749,40.5842,996160.0
2017-11-14 11:40:00,43.23,43.24,43.18,43.23,1312616.0,40.5842,40.5936,40.5373,40.5842,1312616.0
2017-11-14 11:50:00,43.23,43.26,43.22,43.25,890036.0,40.5842,40.6124,40.5749,40.603,890036.0
2017-11-14 12:00:00,43.25,43.25,43.18,43.19,1369764.0,40.603,40.603,40.5373,40.5467,1369764.0
2017-11-14 12:10:00,43.19,43.21,43.14,43.17,1439244.0,40.5467,40.5655,40.4997,40.5279,1439244.0
2017-11-14 12:20:00,43.17,43.18,43.14,43.16,822236.0,40.5279,40.5373,40.4997,40.5185,822236.0
2017-11-14 12:30:00,43.16,43.2,43.15,43.16,790188.0,40.5185,40.5561,40.5091,40.5185,790188.0
2017-11-14 12:40:00,43.16,43.18,43.12,43.13,1274252.0,40.5185,40.5373,40.481,40.4904,1274252.0
2017-11-14 12:50:00,43.13,43.15,43.05,43.1,1940716.0,40.4904,40.5091,40.4153,40.4622,1940716.0
2017-11-14 13:00:00,43.09,43.09,42.87,42.89,4088484.0,40.4528,40.4528,40.2463,40.2651,4088484.0
2017-11-14 13:10:00,42.89,43.04,42.89,43.01,2411072.0,40.2651,40.4059,40.2651,40.3777,2411072.0
2017-11-14 13:20:00,43.01,43.04,42.98,43.0,1494368.0,40.3777,40.4059,40.3495,40.3683,1494368.0
2017-11-14 13:30:00,43.0,43.02,42.96,42.96,1078408.0,40.3683,40.3871,40.3308,40.3308,1078408.0
2017-11-14 13:40:00,42.97,43.01,42.95,42.95,1128072.0,40.3402,40.3777,40.3214,40.3214,1128072.0
2017-11-14 13:50:00,42.95,42.99,42.94,42.96,1355120.0,40.3214,40.3589,40.312,40.3308,1355120.0
2017-11-14 14:00:00,42.96,42.98,42.94,42.98,1120968.0,40.3308,40.3495,40.312,40.3495,1120968.0
2017-11-14 14:10:00,42.98,42.99,42.96,42.99,1075436.0,40.3495,40.3589,40.3308,40.3589,1075436.0
2017-11-14 14:20:00,42.99,42.99,42.96,42.98,1188184.0,40.3589,40.3589,40.3308,40.3495,1188184.0
2017-11-14 14:30:00,42.98,42.99,42.95,42.96,1470388.0,40.3495,40.3589,40.3214,40.3308,1470388.0
2017-11-14 14:40:00,42.96,43.0,42.96,42.97,1210600.0,40.3308,40.3683,40.3308,40.3402,1210600.0
2017-11-14 14:50:00,42.98,43.0,42.98,42.99,911216.0,40.3495,40.3683,40.3495,40.3589,911216.0
2017-11-14 15:00:00,42.99,43.03,42.99,43.0,2003316.0,40.3589,40.3965,40.3589,40.3683,2003316.0
2017-11-14 15:10:00,43.0,43.01,42.95,42.96,1405552.0,40.3683,40.3777,40.3214,40.3308,1405552.0
2017-11-14 15:20:00,42.96,42.96,42.9,42.9,1772568.0,40.3308,40.3308,40.2744,40.2744,1772568.0
2017-11-14 15:30:00,42.91,42.92,42.87,42.87,3014640.0,40.2838,40.2932,40.2463,40.2463,3014640.0
2017-11-14 15:40:00,42.87,42.87,42.8,42.87,3616896.0,40.2463,40.2463,40.1806,40.2463,3616896.0
2017-11-14 15:50:00,42.87,42.89,42.83,42.84,6617336.0,40.2463,40.2651,40.2087,40.2181,6617336.0
2017-11-15 09:30:00,42.5,42.5,42.14,42.16,12258900.0,39.8989,39.8989,39.561,39.5797,12258900.0
2017-11-15 09:40:00,42.16,42.28,42.1,42.2,6242040.0,39.5797,39.6924,39.5234,39.6173,6242040.0
2017-11-15 09:50:00,42.2,42.29,42.12,42.25,4926544.0,39.6173,39.7018,39.5422,39.6642,4926544.0
2017-11-15 10:00:00,42.25,42.4,42.23,42.33,3903200.0,39.6642,39.805,39.6454,39.7393,3903200.0
2017-11-15 10:10:00,42.34,42.46,42.33,42.45,3280744.0,39.7487,39.8614,39.7393,39.852,3280744.0
2017-11-15 10:20:00,42.45,42.47,42.35,42.39,2318264.0,39.852,39.8708,39.7581,39.7957,2318264.0
2017-11-15 10:30:00,42.4,42.57,42.39,42.56,2657220.0,39.805,39.9646,39.7957,39.9552,2657220.0
2017-11-15 10:40:00,42.55,42.57,42.47,42.51,2330644.0,39.9459,39.9646,39.8708,39.9083,2330644.0
2017-11-15 10:50:00,42.51,42.58,42.5,42.56,1892040.0,39.9083,39.974,39.8989,39.9552,1892040.0
2017-11-15 11:00:00,42.57,42.58,42.49,42.5,3823936.0,39.9646,39.974,39.8895,39.8989,3823936.0
2017-11-15 11:10:00,42.5,42.51,42.42,42.49,2151252.0,39.8989,39.9083,39.8238,39.8895,2151252.0
2017-11-15 11:20:00,42.49,42.51,42.44,42.45,1950384.0,39.8895,39.9083,39.8426,39.852,1950384.0
2017-11-15 11:30:00,42.45,42.51,42.45,42.46,1339860.0,39.852,39.9083,39.852,39.8614,1339860.0
2017-11-15 11:40:00,42.46,42.48,42.43,42.43,1434648.0,39.8614,39.8801,39.8332,39.8332,1434648.0
2017-11-15 11:50:00,42.43,42.44,42.36,42.37,2128560.0,39.8332,39.8426,39.7675,39.7769,2128560.0
2017-11-15 12:00:00,42.37,42.37,42.28,42.34,2335636.0,39.7769,39.7769,39.6924,39.7487,2335636.0
2017-11-15 12:10:00,42.34,42.37,42.33,42.35,1144040.0,39.7487,39.7769,39.7393,39.7581,1144040.0
2017-11-15 12:20:00,42.35,42.36,42.3,42.33,1401548.0,39.7581,39.7675,39.7112,39.7393,1401548.0
2017-11-15 12:30:00,42.33,42.41,42.32,42.4,1151876.0,39.7393,39.8144,39.7299,39.805,1151876.0
2017-11-15 12:40:00,42.4,42.42,42.34,42.38,1243076.0,39.805,39.8238,39.7487,39.7863,1243076.0
2017-11-15 12:50:00,42.38,42.41,42.35,42.4,730568.0,39.7863,39.8144,39.7581,39.805,730568.0
2017-11-15 13:00:00,42.4,42.4,42.33,42.33,1027116.0,39.805,39.805,39.7393,39.7393,1027116.0
2017-11-15 13:10:00,42.33,42.35,42.29,42.3,1278856.0,39.7393,39.7581,39.7018,39.7112,1278856.0
2017-11-15 13:20:00,42.3,42.31,42.27,42.28,1146768.0,39.7112,39.7205,39.683,39.6924,1146768.0
2017-11-15 13:30:00,42.28,42.29,42.24,42.25,1795016.0,39.6924,39.7018,39.6548,39.6642,1795016.0
2017-11-15 13:40:00,42.25,42.35,42.24,42.35,1348264.0,39.6642,39.7581,39.6548,39.7581,1348264.0
2017-11-15 13:50:00,42.35,42.37,42.28,42.3,1244624.0,39.7581,39.7769,39.6924,39.7112,1244624.0
2017-11-15 14:00:00,42.3,42.33,42.27,42.3,1157588.0,39.7112,39.7393,39.683,39.7112,1157588.0
2017-11-15 14:10:00,42.3,42.31,42.25,42.27,1415812.0,39.7112,39.7205,39.6642,39.683,1415812.0
2017-11-15 14:20:00,42.27,42.34,42.27,42.34,1305936.0,39.683,39.7487,39.683,39.7487,1305936.0
2017-11-15 14:30:00,42.33,42.36,42.31,42.35,1033104.0,39.7393,39.7675,39.7205,39.7581,1033104.0
2017-11-15 14:40:00,42.35,42.37,42.34,42.36,911656.0,39.7581,39.7769,39.7487,39.7675,911656.0
2017-11-15 14:50:00,42.36,42.38,42.33,42.34,1174500.0,39.7675,39.7863,39.7393,39.7487,1174500.0
2017-11-15 15:00:00,42.34,42.38,42.33,42.36,1089552.0,39.7487,39.7863,39.7393,39.7675,1089552.0
2017-11-15 15:10:00,42.36,42.38,42.34,42.36,1315928.0,39.7675,39.7863,39.7487,39.7675,1315928.0
2017-11-15 15:20:00,42.35,42.38,42.27,42.28,1591516.0,39.7581,39.7863,39.683,39.6924,1591516.0
2017-11-15 15:30:00,42.28,42.3,42.26,42.27,2051120.0,39.6924,39.7112,39.6736,39.683,2051120.0
2017-11-15 15:40:00,42.27,42.27,42.2,42.21,3903812.0,39.683,39.683,39.6173,39.6267,3903812.0
2017-11-15 15:50:00,42.21,42.28,42.17,42.27,7281076.0,39.6267,39.6924,39.5891,39.683,7281076.0
2017-11-16 09:30:00,42.8,42.81,42.68,42.74,7748756.0,40.1806,40.1899,40.0679,40.1242,7748756.0
2017-11-16 09:40:00,42.74,42.74,42.58,42.59,4164160.0,40.1242,40.1242,39.974,39.9834,4164160.0
2017-11-16 09:50:00,42.59,42.67,42.58,42.64,2861760.0,39.9834,40.0585,39.974,40.0304,2861760.0
2017-11-16 10:00:00,42.63,42.7,42.61,42.66,2757016.0,40.021,40.0867,40.0022,40.0491,2757016.0
2017-11-16 10:10:00,42.66,42.72,42.66,42.68,2147552.0,40.0491,40.1055,40.0491,40.0679,2147552.0
2017-11-16 10:20:00,42.68,42.7,42.65,42.68,1386888.0,40.0679,40.0867,40.0397,40.0679,1386888.0
2017-11-16 10:30:00,42.68,42.75,42.68,42.75,2452712.0,40.0679,40.1336,40.0679,40.1336,2452712.0
2017-11-16 10:40:00,42.75,42.77,42.71,42.72,2248008.0,40.1336,40.1524,40.0961,40.1055,2248008.0
2017-11-16 10:50:00,42.72,42.76,42.71,42.72,1462952.0,40.1055,40.143,40.0961,40.1055,1462952.0
2017-11-16 11:00:00,42.72,42.77,42.72,42.76,1304548.0,40.1055,40.1524,40.1055,40.143,1304548.0
2017-11-16 11:10:00,42.76,42.77,42.74,42.76,1222792.0,40.143,40.1524,40.1242,40.143,1222792.0
2017-11-16 11:20:00,42.76,42.77,42.71,42.73,1097044.0,40.143,40.1524,40.0961,40.1148,1097044.0
2017-11-16 11:30:00,42.73,42.77,42.72,42.76,1081768.0,40.1148,40.1524,40.1055,40.143,1081768.0
2017-11-16 11:40:00,42.76,42.81,42.73,42.8,1502388.0,40.143,40.1899,40.1148,40.1806,1502388.0
2017-11-16 11:50:00,42.8,42.85,42.8,42.83,1863000.0,40.1806,40.2275,40.1806,40.2087,1863000.0
2017-11-16 12:00:00,42.83,42.89,42.82,42.89,1482520.0,40.2087,40.2651,40.1993,40.2651,1482520.0
2017-11-16 12:10:00,42.89,42.9,42.84,42.88,1128900.0,40.2651,40.2744,40.2181,40.2557,1128900.0
2017-11-16 12:20:00,42.88,42.94,42.86,42.91,1704788.0,40.2557,40.312,40.2369,40.2838,1704788.0
2017-11-16 12:30:00,42.91,42.93,42.87,42.9,1254940.0,40.2838,40.3026,40.2463,40.2744,1254940.0
2017-11-16 12:40:00,42.9,42.91,42.86,42.91,793664.0,40.2744,40.2838,40.2369,40.2838,793664.0
2017-11-16 12:50:00,42.91,42.93,42.88,42.88,1080764.0,40.2838,40.3026,40.2557,40.2557,1080764.0
2017-11-16 13:00:00,42.88,42.93,42.88,42.9,1038360.0,40.2557,40.3026,40.2557,40.2744,1038360.0
2017-11-16 13:10:00,42.9,42.94,42.9,42.91,877756.0,40.2744,40.312,40.2744,40.2838,877756.0
2017-11-16 13:20:00,42.91,42.91,42.86,42.88,975192.0,40.2838,40.2838,40.2369,40.2557,975192.0
2017-11-16 13:30:00,42.88,42.91,42.87,42.89,948188.0,40.2557,40.2838,40.2463,40.2651,948188.0
2017-11-16 13:40:00,42.89,42.9,42.86,42.9,814284.0,40.2651,40.2744,40.2369,40.2744,814284.0
2017-11-16 13:50:00,42.9,42.96,42.88,42.94,1323916.0,40.2744,40.3308,40.2557,40.312,1323916.0
2017-11-16 14:00:00,42.94,42.97,42.92,42.95,1841760.0,40.312,40.3402,40.2932,40.3214,1841760.0
2017-11-16 14:10:00,42.95,42.96,42.89,42.91,1498660.0,40.3214,40.3308,40.2651,40.2838,1498660.0
2017-11-16 14:20:00,42.91,42.91,42.87,42.88,1249120.0,40.2838,40.2838,40.2463,40.2557,1249120.0
2017-11-16 14:30:00,42.88,42.9,42.86,42.89,1031228.0,40.2557,40.2744,40.2369,40.2651,1031228.0
2017-11-16 14:40:00,42.89,42.9,42.85,42.88,882632.0,40.2651,40.2744,40.2275,40.2557,882632.0
2017-11-16 14:50:00,42.88,42.9,42.86,42.89,941524.0,40.2557,40.2744,40.2369,40.2651,941524.0
2017-11-16 15:00:00,42.89,42.91,42.87,42.88,1463808.0,40.2651,40.2838,40.2463,40.2557,1463808.0
2017-11-16 15:10:00,42.88,42.89,42.83,42.86,1463428.0,40.2557,40.2651,40.2087,40.2369,1463428.0
2017-11-16 15:20:00,42.86,42.88,42.84,42.87,1344644.0,40.2369,40.2557,40.2181,40.2463,1344644.0
2017-11-16 15:30:00,42.87,42.91,42.85,42.87,1570584.0,40.2463,40.2838,40.2275,40.2463,1570584.0
2017-11-16 15:40:00,42.87,42.9,42.86,42.87,1738592.0,40.2463,40.2744,40.2369,40.2463,1738592.0
2017-11-16 15:50:00,42.87,42.88,42.77,42.77,5484120.0,40.2463,40.2557,40.1524,40.1524,5484120.0
2017-11-17 09:30:00,42.76,42.76,42.52,42.52,9174780.0,40.143,40.143,39.9177,39.9177,9174780.0
2017-11-17 09:40:00,42.52,42.57,42.46,42.49,3744580.0,39.9177,39.9646,39.8614,39.8895,3744580.0
2017-11-17 09:50:00,42.49,42.55,42.48,42.52,3280480.0,39.8895,39.9459,39.8801,39.9177,3280480.0
2017-11-17 10:00:00,42.52,42.57,42.46,42.56,2326972.0,39.9177,39.9646,39.8614,39.9552,2326972.0
2017-11-17 10:10:00,42.56,42.65,42.56,42.63,2525112.0,39.9552,40.0397,39.9552,40.021,2525112.0
2017-11-17 10:20:00,42.63,42.65,42.59,42.64,1813736.0,40.021,40.0397,39.9834,40.0304,1813736.0
2017-11-17 10:30:00,42.64,42.7,42.62,42.69,1971844.0,40.0304,40.0867,40.0116,40.0773,1971844.0
2017-11-17 10:40:00,42.69,42.85,42.69,42.75,3883120.0,40.0773,40.2275,40.0773,40.1336,3883120.0
2017-11-17 10:50:00,42.75,42.77,42.69,42.72,2551360.0,40.1336,40.1524,40.0773,40.1055,2551360.0
2017-11-17 11:00:00,42.72,42.73,42.63,42.63,1429488.0,40.1055,40.1148,40.021,40.021,1429488.0
2017-11-17 11:10:00,42.63,42.7,42.57,42.69,2411744.0,40.021,40.0867,39.9646,40.0773,2411744.0
2017-11-17 11:20:00,42.68,42.69,42.61,42.67,1408500.0,40.0679,40.0773,40.0022,40.0585,1408500.0
2017-11-17 11:30:00,42.67,42.7,42.65,42.67,1002392.0,40.0585,40.0867,40.0397,40.0585,1002392.0
2017-11-17 11:40:00,42.68,42.72,42.66,42.71,982344.0,40.0679,40.1055,40.0491,40.0961,982344.0
2017-11-17 11:50:00,42.72,42.72,42.65,42.69,904496.0,40.1055,40.1055,40.0397,40.0773,904496.0
2017-11-17 12:00:00,42.68,42.69,42.62,42.64,1031556.0,40.0679,40.0773,40.0116,40.0304,1031556.0
2017-11-17 12:10:00,42.64,42.69,42.63,42.66,796260.0,40.0304,40.0773,40.021,40.0491,796260.0
2017-11-17 12:20:00,42.66,42.68,42.64,42.67,684768.0,40.0491,40.0679,40.0304,40.0585,684768.0
2017-11-17 12:30:00,42.66,42.67,42.62,42.66,750660.0,40.0491,40.0585,40.0116,40.0491,750660.0
2017-11-17 12:40:00,42.67,42.68,42.62,42.62,740216.0,40.0585,40.0679,40.0116,40.0116,740216.0
2017-11-17 12:50:00,42.62,42.66,42.59,42.65,802720.0,40.0116,40.0491,39.9834,40.0397,802720.0
2017-11-17 13:00:00,42.65,42.65,42.58,42.59,966408.0,40.0397,40.0397,39.974,39.9834,966408.0
2017-11-17 13:10:00,42.59,42.63,42.59,42.59,742240.0,39.9834,40.021,39.9834,39.9834,742240.0
2017-11-17 13:20:00,42.6,42.62,42.58,42.62,598344.0,39.9928,40.0116,39.974,40.0116,598344.0
2017-11-17 13:30:00,42.62,42.64,42.6,42.63,511916.0,40.0116,40.0304,39.9928,40.021,511916.0
2017-11-17 13:40:00,42.63,42.64,42.62,42.62,618668.0,40.021,40.0304,40.0116,40.0116,618668.0
2017-11-17 13:50:00,42.62,42.62,42.56,42.6,805996.0,40.0116,40.0116,39.9552,39.9928,805996.0
2017-11-17 14:00:00,42.6,42.61,42.56,42.57,752504.0,39.9928,40.0022,39.9552,39.9646,752504.0
2017-11-17 14:10:00,42.57,42.57,42.51,42.54,1219244.0,39.9646,39.9646,39.9083,39.9365,1219244.0
2017-11-17 14:20:00,42.54,42.56,42.53,42.56,776328.0,39.9365,39.9552,39.9271,39.9552,776328.0
2017-11-17 14:30:00,42.56,42.59,42.55,42.59,888404.0,39.9552,39.9834,39.9459,39.9834,888404.0
2017-11-17 14:40:00,42.58,42.6,42.56,42.58,721056.0,39.974,39.9928,39.9552,39.974,721056.0
2017-11-17 14:50:00,42.58,42.59,42.54,42.55,877464.0,39.974,39.9834,39.9365,39.9459,877464.0
2017-11-17 15:00:00,42.55,42.55,42.52,42.54,1134116.0,39.9459,39.9459,39.9177,39.9365,1134116.0
2017-11-17 15:10:00,42.54,42.55,42.5,42.53,923004.0,39.9365,39.9459,39.8989,39.9271,923004.0
2017-11-17 15:20:00,42.53,42.57,42.51,42.56,1379132.0,39.9271,39.9646,39.9083,39.9552,1379132.0
2017-11-17 15:30:00,42.56,42.56,42.53,42.55,953996.0,39.9552,39.9552,39.9271,39.9459,953996.0
2017-11-17 15:40:00,42.55,42.55,42.41,42.42,3425456.0,39.9459,39.9459,39.8144,39.8238,3425456.0
2017-11-17 15:50:00,42.42,42.54,42.42,42.53,6935796.0,39.8238,39.9365,39.8238,39.9271,6935796.0
2017-11-20 09:30:00,42.57,42.63,42.43,42.62,4750712.0,39.9646,40.021,39.8332,40.0116,4750712.0
2017-11-20 09:40:00,42.62,42.64,42.45,42.57,2171860.0,40.0116,40.0304,39.852,39.9646,2171860.0
2017-11-20 09:50:00,42.58,42.58,42.49,42.54,2125544.0,39.974,39.974,39.8895,39.9365,2125544.0
2017-11-20 10:00:00,42.54,42.59,42.53,42.56,1790800.0,39.9365,39.9834,39.9271,39.9552,1790800.0
2017-11-20 10:10:00,42.56,42.57,42.53,42.55,1489084.0,39.9552,39.9646,39.9271,39.9459,1489084.0
2017-11-20 10:20:00,42.55,42.56,42.43,42.44,2446292.0,39.9459,39.9552,39.8332,39.8426,2446292.0
2017-11-20 10:30:00,42.43,42.53,42.43,42.49,1704684.0,39.8332,39.9271,39.8332,39.8895,1704684.0
2017-11-20 10:40:00,42.49,42.52,42.48,42.5,1040016.0,39.8895,39.9177,39.8801,39.8989,1040016.0
2017-11-20 10:50:00,42.5,42.55,42.49,42.52,1174388.0,39.8989,39.9459,39.8895,39.9177,1174388.0
2017-11-20 11:00:00,42.52,42.53,42.48,42.49,1021208.0,39.9177,39.9271,39.8801,39.8895,1021208.0
2017-11-20 11:10:00,42.48,42.51,42.44,42.45,1379248.0,39.8801,39.9083,39.8426,39.852,1379248.0
2017-11-20 11:20:00,42.45,42.47,42.42,42.43,1182932.0,39.852,39.8708,39.8238,39.8332,1182932.0
2017-11-20 11:30:00,42.43,42.46,42.42,42.43,1026836.0,39.8332,39.8614,39.8238,39.8332,1026836.0
2017-11-20 11:40:00,42.44,42.45,42.4,42.45,1509608.0,39.8426,39.852,39.805,39.852,1509608.0
2017-11-20 11:50:00,42.45,42.5,42.42,42.49,1269708.0,39.852,39.8989,39.8238,39.8895,1269708.0
2017-11-20 12:00:00,42.49,42.49,42.45,42.46,726684.0,39.8895,39.8895,39.852,39.8614,726684.0
2017-11-20 12:10:00,42.46,42.48,42.44,42.45,1068420.0,39.8614,39.8801,39.8426,39.852,1068420.0
2017-11-20 12:20:00,42.44,42.45,42.39,42.43,1178824.0,39.8426,39.852,39.7957,39.8332,1178824.0
2017-11-20 12:30:00,42.43,42.46,42.42,42.45,624444.0,39.8332,39.8614,39.8238,39.852,624444.0
2017-11-20 12:40:00,42.45,42.47,42.44,42.47,739284.0,39.852,39.8708,39.8426,39.8708,739284.0
2017-11-20 12:50:00,42.47,42.49,42.45,42.49,752372.0,39.8708,39.8895,39.852,39.8895,752372.0
2017-11-20 13:00:00,42.49,42.52,42.49,42.51,848356.0,39.8895,39.9177,39.8895,39.9083,848356.0
2017-11-20 13:10:00,42.51,42.54,42.49,42.54,699816.0,39.9083,39.9365,39.8895,39.9365,699816.0
2017-11-20 13:20:00,42.54,42.56,42.52,42.54,873664.0,39.9365,39.9552,39.9177,39.9365,873664.0
2017-11-20 13:30:00,42.54,42.55,42.49,42.5,669760.0,39.9365,39.9459,39.8895,39.8989,669760.0
2017-11-20 13:40:00,42.5,42.52,42.49,42.52,764556.0,39.8989,39.9177,39.8895,39.9177,764556.0
2017-11-20 13:50:00,42.51,42.52,42.48,42.5,592556.0,39.9083,39.9177,39.8801,39.8989,592556.0
2017-11-20 14:00:00,42.5,42.5,42.48,42.5,550536.0,39.8989,39.8989,39.8801,39.8989,550536.0
2017-11-20 14:10:00,42.5,42.51,42.49,42.49,508328.0,39.8989,39.9083,39.8895,39.8895,508328.0
2017-11-20 14:20:00,42.49,42.51,42.48,42.48,595424.0,39.8895,39.9083,39.8801,39.8801,595424.0
2017-11-20 14:30:00,42.48,42.51,42.47,42.5,762276.0,39.8801,39.9083,39.8708,39.8989,762276.0
2017-11-20 14:40:00,42.5,42.51,42.49,42.51,657804.0,39.8989,39.9083,39.8895,39.9083,657804.0
2017-11-20 14:50:00,42.5,42.51,42.5,42.51,706896.0,39.8989,39.9083,39.8989,39.9083,706896.0
2017-11-20 15:00:00,42.51,42.54,42.49,42.52,1063880.0,39.9083,39.9365,39.8895,39.9177,1063880.0
2017-11-20 15:10:00,42.52,42.52,42.48,42.49,949080.0,39.9177,39.9177,39.8801,39.8895,949080.0
2017-11-20 15:20:00,42.49,42.51,42.49,42.49,738488.0,39.8895,39.9083,39.8895,39.8895,738488.0
2017-11-20 15:30:00,42.49,42.5,42.47,42.49,959800.0,39.8895,39.8989,39.8708,39.8895,959800.0
2017-11-20 15:40:00,42.49,42.5,42.46,42.49,1496376.0,39.8895,39.8989,39.8614,39.8895,1496376.0
2017-11-20 15:50:00,42.49,42.5,42.48,42.5,2974492.0,39.8895,39.8989,39.8801,39.8989,2974492.0
2017-11-21 09:30:00,42.7,42.99,42.7,42.98,7479272.0,40.0867,40.3589,40.0867,40.3495,7479272.0
2017-11-21 09:40:00,42.99,43.17,42.95,43.15,5517128.0,40.3589,40.5279,40.3214,40.5091,5517128.0
2017-11-21 09:50:00,43.15,43.22,43.1,43.21,4044060.0,40.5091,40.5749,40.4622,40.5655,4044060.0
2017-11-21 10:00:00,43.21,43.26,43.2,43.25,3736788.0,40.5655,40.6124,40.5561,40.603,3736788.0
2017-11-21 10:10:00,43.25,43.36,43.23,43.35,4131028.0,40.603,40.7063,40.5842,40.6969,4131028.0
2017-11-21 10:20:00,43.35,43.43,43.35,43.39,4116428.0,40.6969,40.772,40.6969,40.7344,4116428.0
2017-11-21 10:30:00,43.39,43.4,43.29,43.32,3079420.0,40.7344,40.7438,40.6406,40.6687,3079420.0
2017-11-21 10:40:00,43.32,43.36,43.29,43.3,2060624.0,40.6687,40.7063,40.6406,40.65,2060624.0
2017-11-21 10:50:00,43.3,43.32,43.24,43.32,2097620.0,40.65,40.6687,40.5936,40.6687,2097620.0
2017-11-21 11:00:00,43.32,43.37,43.31,43.34,1787832.0,40.6687,40.7157,40.6593,40.6875,1787832.0
2017-11-21 11:10:00,43.33,43.37,43.32,43.32,1611056.0,40.6781,40.7157,40.6687,40.6687,1611056.0
2017-11-21 11:20:00,43.32,43.38,43.31,43.36,1232020.0,40.6687,40.7251,40.6593,40.7063,1232020.0
2017-11-21 11:30:00,43.37,43.38,43.35,43.37,981072.0,40.7157,40.7251,40.6969,40.7157,981072.0
2017-11-21 11:40:00,43.37,43.41,43.36,43.38,1676960.0,40.7157,40.7532,40.7063,40.7251,1676960.0
2017-11-21 11:50:00,43.37,43.41,43.37,43.38,1558672.0,40.7157,40.7532,40.7157,40.7251,1558672.0
2017-11-21 12:00:00,43.38,43.4,43.32,43.35,1537288.0,40.7251,40.7438,40.6687,40.6969,1537288.0
2017-11-21 12:10:00,43.35,43.39,43.33,43.35,1204992.0,40.6969,40.7344,40.6781,40.6969,1204992.0
2017-11-21 12:20:00,43.35,43.37,43.29,43.31,881020.0,40.6969,40.7157,40.6406,40.6593,881020.0
2017-11-21 12:30:00,43.31,43.35,43.29,43.32,662404.0,40.6593,40.6969,40.6406,40.6687,662404.0
2017-11-21 12:40:00,43.32,43.33,43.29,43.3,971592.0,40.6687,40.6781,40.6406,40.65,971592.0
2017-11-21 12:50:00,43.3,43.33,43.28,43.29,904020.0,40.65,40.6781,40.6312,40.6406,904020.0
2017-11-21 13:00:00,43.3,43.31,43.24,43.24,1270488.0,40.65,40.6593,40.5936,40.5936,1270488.0
2017-11-21 13:10:00,43.24,43.29,43.24,43.26,875304.0,40.5936,40.6406,40.5936,40.6124,875304.0
2017-11-21 13:20:00,43.26,43.3,43.26,43.29,781648.0,40.6124,40.65,40.6124,40.6406,781648.0
2017-11-21 13:30:00,43.29,43.3,43.27,43.29,776952.0,40.6406,40.65,40.6218,40.6406,776952.0
2017-11-21 13:40:00,43.29,43.3,43.27,43.28,745088.0,40.6406,40.65,40.6218,40.6312,745088.0
2017-11-21 13:50:00,43.28,43.3,43.27,43.28,869568.0,40.6312,40.65,40.6218,40.6312,869568.0
2017-11-21 14:00:00,43.28,43.29,43.19,43.21,1569288.0,40.6312,40.6406,40.5467,40.5655,1569288.0
2017-11-21 14:10:00,43.22,43.23,43.19,43.23,1267016.0,40.5749,40.5842,40.5467,40.5842,1267016.0
2017-11-21 14:20:00,43.23,43.24,43.19,43.22,826384.0,40.5842,40.5936,40.5467,40.5749,826384.0
2017-11-21 14:30:00,43.21,43.23,43.17,43.23,1131752.0,40.5655,40.5842,40.5279,40.5842,1131752.0
2017-11-21 14:40:00,43.23,43.24,43.22,43.23,710328.0,40.5842,40.5936,40.5749,40.5842,710328.0
2017-11-21 14:50:00,43.23,43.27,43.23,43.24,1004464.0,40.5842,40.6218,40.5842,40.5936,1004464.0
2017-11-21 15:00:00,43.24,43.26,43.2,43.22,1028024.0,40.5936,40.6124,40.5561,40.5749,1028024.0
2017-11-21 15:10:00,43.22,43.23,43.17,43.19,1165828.0,40.5749,40.5842,40.5279,40.5467,1165828.0
2017-11-21 15:20:00,43.19,43.22,43.18,43.21,1009448.0,40.5467,40.5749,40.5373,40.5655,1009448.0
2017-11-21 15:30:00,43.21,43.23,43.2,43.22,1450784.0,40.5655,40.5842,40.5561,40.5749,1450784.0
2017-11-21 15:40:00,43.22,43.31,43.22,43.25,3050724.0,40.5749,40.6593,40.5749,40.603,3050724.0
2017-11-21 15:50:00,43.25,43.31,43.24,43.28,3916656.0,40.603,40.6593,40.5936,40.6312,3916656.0
2017-11-22 09:30:00,43.36,43.57,43.34,43.47,7930528.0,40.7063,40.9034,40.6875,40.8096,7930528.0
2017-11-22 09:40:00,43.47,43.47,43.26,43.3,5683488.0,40.8096,40.8096,40.6124,40.65,5683488.0
2017-11-22 09:50:00,43.3,43.36,43.26,43.34,2710372.0,40.65,40.7063,40.6124,40.6875,2710372.0
2017-11-22 10:00:00,43.34,43.46,43.33,43.46,2667032.0,40.6875,40.8002,40.6781,40.8002,2667032.0
2017-11-22 10:10:00,43.46,43.49,43.4,43.44,2197988.0,40.8002,40.8283,40.7438,40.7814,2197988.0
2017-11-22 10:20:00,43.44,43.51,43.42,43.49,2249672.0,40.7814,40.8471,40.7626,40.8283,2249672.0
2017-11-22 10:30:00,43.49,43.53,43.46,43.52,2200700.0,40.8283,40.8659,40.8002,40.8565,2200700.0
2017-11-22 10:40:00,43.52,43.63,43.52,43.63,3280904.0,40.8565,40.9598,40.8565,40.9598,3280904.0
2017-11-22 10:50:00,43.63,43.65,43.59,43.62,2272624.0,40.9598,40.9785,40.9222,40.9504,2272624.0
2017-11-22 11:00:00,43.62,43.74,43.62,43.74,2543312.0,40.9504,41.063,40.9504,41.063,2543312.0
2017-11-22 11:10:00,43.74,43.75,43.7,43.71,2493224.0,41.063,41.0724,41.0255,41.0349,2493224.0
2017-11-22 11:20:00,43.72,43.72,43.58,43.6,2178388.0,41.0443,41.0443,40.9128,40.9316,2178388.0
2017-11-22 11:30:00,43.6,43.64,43.56,43.57,1760576.0,40.9316,40.9691,40.894,40.9034,1760576.0
2017-11-22 11:40:00,43.57,43.57,43.47,43.49,2947848.0,40.9034,40.9034,40.8096,40.8283,2947848.0
2017-11-22 11:50:00,43.49,43.6,43.49,43.57,1549204.0,40.8283,40.9316,40.8283,40.9034,1549204.0
2017-11-22 12:00:00,43.57,43.63,43.57,43.59,1236572.0,40.9034,40.9598,40.9034,40.9222,1236572.0
2017-11-22 12:10:00,43.59,43.61,43.53,43.54,943888.0,40.9222,40.941,40.8659,40.8753,943888.0
2017-11-22 12:20:00,43.53,43.56,43.5,43.53,1260864.0,40.8659,40.894,40.8377,40.8659,1260864.0
2017-11-22 12:30:00,43.54,43.58,43.52,43.57,940720.0,40.8753,40.9128,40.8565,40.9034,940720.0
2017-11-22 12:40:00,43.58,43.6,43.56,43.58,1030244.0,40.9128,40.9316,40.894,40.9128,1030244.0
2017-11-22 12:50:00,43.58,43.59,43.55,43.57,709816.0,40.9128,40.9222,40.8847,40.9034,709816.0
2017-11-22 13:00:00,43.57,43.57,43.48,43.52,1386444.0,40.9034,40.9034,40.8189,40.8565,1386444.0
2017-11-22 13:10:00,43.51,43.53,43.49,43.51,1020796.0,40.8471,40.8659,40.8283,40.8471,1020796.0
2017-11-22 13:20:00,43.51,43.58,43.51,43.57,997496.0,40.8471,40.9128,40.8471,40.9034,997496.0
2017-11-22 13:30:00,43.57,43.59,43.55,43.58,1134220.0,40.9034,40.9222,40.8847,40.9128,1134220.0
2017-11-22 13:40:00,43.58,43.59,43.55,43.56,725444.0,40.9128,40.9222,40.8847,40.894,725444.0
2017-11-22 13:50:00,43.56,43.59,43.55,43.59,733140.0,40.894,40.9222,40.8847,40.9222,733140.0
2017-11-22 14:00:00,43.59,43.6,43.55,43.56,964400.0,40.9222,40.9316,40.8847,40.894,964400.0
2017-11-22 14:10:00,43.56,43.59,43.55,43.59,855004.0,40.894,40.9222,40.8847,40.9222,855004.0
2017-11-22 14:20:00,43.58,43.6,43.56,43.57,880316.0,40.9128,40.9316,40.894,40.9034,880316.0
2017-11-22 14:30:00,43.58,43.63,43.57,43.63,1063924.0,40.9128,40.9598,40.9034,40.9598,1063924.0
2017-11-22 14:40:00,43.62,43.66,43.62,43.65,934580.0,40.9504,40.9879,40.9504,40.9785,934580.0
2017-11-22 14:50:00,43.65,43.68,43.62,43.62,889076.0,40.9785,41.0067,40.9504,40.9504,889076.0
2017-11-22 15:00:00,43.62,43.63,43.59,43.6,991220.0,40.9504,40.9598,40.9222,40.9316,991220.0
2017-11-22 15:10:00,43.6,43.66,43.59,43.65,1314900.0,40.9316,40.9879,40.9222,40.9785,1314900.0
2017-11-22 15:20:00,43.65,43.66,43.63,43.63,923428.0,40.9785,40.9879,40.9598,40.9598,923428.0
2017-11-22 15:30:00,43.63,43.68,43.61,43.68,1788080.0,40.9598,41.0067,40.941,41.0067,1788080.0
2017-11-22 15:40:00,43.68,43.71,43.67,43.69,2623412.0,41.0067,41.0349,40.9973,41.0161,2623412.0
2017-11-22 15:50:00,43.69,43.75,43.69,43.74,4971148.0,41.0161,41.0724,41.0161,41.063,4971148.0
2017-11-24 09:30:00,43.77,43.85,43.66,43.82,6890520.0,41.0912,41.1663,40.9879,41.1381,6890520.0
2017-11-24 09:40:00,43.82,43.88,43.78,43.81,2877956.0,41.1381,41.1945,41.1006,41.1287,2877956.0
2017-11-24 09:50:00,43.82,43.83,43.77,43.8,1988680.0,41.1381,41.1475,41.0912,41.1194,1988680.0
2017-11-24 10:00:00,43.8,43.83,43.72,43.75,1908652.0,41.1194,41.1475,41.0443,41.0724,1908652.0
2017-11-24 10:10:00,43.75,43.78,43.74,43.75,1263696.0,41.0724,41.1006,41.063,41.0724,1263696.0
2017-11-24 10:20:00,43.76,43.8,43.75,43.79,1201976.0,41.0818,41.1194,41.0724,41.11,1201976.0
2017-11-24 10:30:00,43.79,43.81,43.77,43.77,1055952.0,41.11,41.1287,41.0912,41.0912,1055952.0
2017-11-24 10:40:00,43.77,43.79,43.76,43.76,795400.0,41.0912,41.11,41.0818,41.0818,795400.0
2017-11-24 10:50:00,43.76,43.79,43.74,43.77,1292156.0,41.0818,41.11,41.063,41.0912,1292156.0
2017-11-24 11:00:00,43.77,43.82,43.75,43.81,1352880.0,41.0912,41.1381,41.0724,41.1287,1352880.0
2017-11-24 11:10:00,43.81,43.82,43.75,43.77,1332332.0,41.1287,41.1381,41.0724,41.0912,1332332.0
2017-11-24 11:20:00,43.77,43.8,43.75,43.76,1209764.0,41.0912,41.1194,41.0724,41.0818,1209764.0
2017-11-24 11:30:00,43.76,43.81,43.76,43.81,1464556.0,41.0818,41.1287,41.0818,41.1287,1464556.0
2017-11-24 11:40:00,43.81,43.83,43.79,43.82,1303544.0,41.1287,41.1475,41.11,41.1381,1303544.0
2017-11-24 11:50:00,43.82,43.83,43.78,43.79,1308708.0,41.1381,41.1475,41.1006,41.11,1308708.0
2017-11-24 12:00:00,43.79,43.81,43.77,43.78,1008204.0,41.11,41.1287,41.0912,41.1006,1008204.0
2017-11-24 12:10:00,43.78,43.8,43.77,43.79,713280.0,41.1006,41.1194,41.0912,41.11,713280.0
2017-11-24 12:20:00,43.79,43.79,43.76,43.77,1666436.0,41.11,41.11,41.0818,41.0912,1666436.0
2017-11-24 12:30:00,43.77,43.77,43.75,43.76,1489776.0,41.0912,41.0912,41.0724,41.0818,1489776.0
2017-11-24 12:40:00,43.76,43.76,43.74,43.74,1566996.0,41.0818,41.0818,41.063,41.063,1566996.0
2017-11-24 12:50:00,43.74,43.76,43.73,43.74,2596852.0,41.063,41.0818,41.0536,41.063,2596852.0
2017-11-27 09:30:00,43.76,43.77,43.34,43.49,8471040.0,41.0818,41.0912,40.6875,40.8283,8471040.0
2017-11-27 09:40:00,43.49,43.72,43.49,43.72,5367792.0,40.8283,41.0443,40.8283,41.0443,5367792.0
2017-11-27 09:50:00,43.72,43.74,43.63,43.66,3152088.0,41.0443,41.063,40.9598,40.9879,3152088.0
2017-11-27 10:00:00,43.66,43.72,43.66,43.7,1661668.0,40.9879,41.0443,40.9879,41.0255,1661668.0
2017-11-27 10:10:00,43.7,43.74,43.68,43.74,1852576.0,41.0255,41.063,41.0067,41.063,1852576.0
2017-11-27 10:20:00,43.74,43.74,43.65,43.66,1624044.0,41.063,41.063,40.9785,40.9879,1624044.0
2017-11-27 10:30:00,43.66,43.68,43.63,43.67,1157648.0,40.9879,41.0067,40.9598,40.9973,1157648.0
2017-11-27 10:40:00,43.67,43.7,43.65,43.65,1463596.0,40.9973,41.0255,40.9785,40.9785,1463596.0
2017-11-27 10:50:00,43.65,43.68,43.61,43.63,1397264.0,40.9785,41.0067,40.941,40.9598,1397264.0
2017-11-27 11:00:00,43.63,43.63,43.53,43.58,1904648.0,40.9598,40.9598,40.8659,40.9128,1904648.0
2017-11-27 11:10:00,43.58,43.58,43.48,43.49,2140472.0,40.9128,40.9128,40.8189,40.8283,2140472.0
2017-11-27 11:20:00,43.49,43.49,43.4,43.42,2438316.0,40.8283,40.8283,40.7438,40.7626,2438316.0
2017-11-27 11:30:00,43.42,43.48,43.41,43.47,1327792.0,40.7626,40.8189,40.7532,40.8096,1327792.0
2017-11-27 11:40:00,43.47,43.49,43.43,43.47,1484776.0,40.8096,40.8283,40.772,40.8096,1484776.0
2017-11-27 11:50:00,43.47,43.53,43.46,43.51,1521144.0,40.8096,40.8659,40.8002,40.8471,1521144.0
2017-11-27 12:00:00,43.52,43.53,43.49,43.5,882492.0,40.8565,40.8659,40.8283,40.8377,882492.0
2017-11-27 12:10:00,43.5,43.57,43.47,43.54,1536632.0,40.8377,40.9034,40.8096,40.8753,1536632.0
2017-11-27 12:20:00,43.54,43.59,43.53,43.57,1735656.0,40.8753,40.9222,40.8659,40.9034,1735656.0
2017-11-27 12:30:00,43.57,43.58,43.52,43.52,1472636.0,40.9034,40.9128,40.8565,40.8565,1472636.0
2017-11-27 12:40:00,43.53,43.55,43.49,43.52,1318528.0,40.8659,40.8847,40.8283,40.8565,1318528.0
2017-11-27 12:50:00,43.52,43.56,43.51,43.52,1064428.0,40.8565,40.894,40.8471,40.8565,1064428.0
2017-11-27 13:00:00,43.52,43.58,43.52,43.57,819008.0,40.8565,40.9128,40.8565,40.9034,819008.0
2017-11-27 13:10:00,43.57,43.6,43.55,43.58,639980.0,40.9034,40.9316,40.8847,40.9128,639980.0
2017-11-27 13:20:00,43.57,43.62,43.57,43.6,708020.0,40.9034,40.9504,40.9034,40.9316,708020.0
2017-11-27 13:30:00,43.6,43.62,43.56,43.58,605020.0,40.9316,40.9504,40.894,40.9128,605020.0
2017-11-27 13:40:00,43.58,43.62,43.57,43.62,617848.0,40.9128,40.9504,40.9034,40.9504,617848.0
2017-11-27 13:50:00,43.62,43.62,43.59,43.6,489660.0,40.9504,40.9504,40.9222,40.9316,489660.0
2017-11-27 14:00:00,43.6,43.6,43.55,43.55,764272.0,40.9316,40.9316,40.8847,40.8847,764272.0
2017-11-27 14:10:00,43.55,43.56,43.52,43.55,774716.0,40.8847,40.894,40.8565,40.8847,774716.0
2017-11-27 14:20:00,43.55,43.55,43.51,43.53,1169120.0,40.8847,40.8847,40.8471,40.8659,1169120.0
2017-11-27 14:30:00,43.53,43.55,43.52,43.54,508876.0,40.8659,40.8847,40.8565,40.8753,508876.0
2017-11-27 14:40:00,43.54,43.57,43.52,43.56,1177608.0,40.8753,40.9034,40.8565,40.894,1177608.0
2017-11-27 14:50:00,43.56,43.57,43.54,43.57,577280.0,40.894,40.9034,40.8753,40.9034,577280.0
2017-11-27 15:00:00,43.57,43.58,43.53,43.54,958952.0,40.9034,40.9128,40.8659,40.8753,958952.0
2017-11-27 15:10:00,43.54,43.55,43.5,43.51,968708.0,40.8753,40.8847,40.8377,40.8471,968708.0
2017-11-27 15:20:00,43.51,43.53,43.5,43.52,726540.0,40.8471,40.8659,40.8377,40.8565,726540.0
2017-11-27 15:30:00,43.52,43.54,43.51,43.52,1021084.0,40.8565,40.8753,40.8471,40.8565,1021084.0
2017-11-27 15:40:00,43.52,43.55,43.52,43.54,1470672.0,40.8565,40.8847,40.8565,40.8753,1470672.0
2017-11-27 15:50:00,43.54,43.56,43.51,43.52,3173676.0,40.8753,40.894,40.8471,40.8565,3173676.0
2017-11-28 09:30:00,43.56,43.72,43.52,43.59,5890520.0,40.894,41.0443,40.8565,40.9222,5890520.0
2017-11-28 09:40:00,43.59,43.7,43.48,43.52,3654804.0,40.9222,41.0255,40.8189,40.8565,3654804.0
2017-11-28 09:50:00,43.52,43.57,43.45,43.47,2396668.0,40.8565,40.9034,40.7908,40.8096,2396668.0
2017-11-28 10:00:00,43.47,43.5,43.4,43.48,2305796.0,40.8096,40.8377,40.7438,40.8189,2305796.0
2017-11-28 10:10:00,43.48,43.49,43.45,43.46,1248932.0,40.8189,40.8283,40.7908,40.8002,1248932.0
2017-11-28 10:20:00,43.46,43.49,43.46,43.47,1070144.0,40.8002,40.8283,40.8002,40.8096,1070144.0
2017-11-28 10:30:00,43.47,43.55,43.47,43.52,1513328.0,40.8096,40.8847,40.8096,40.8565,1513328.0
2017-11-28 10:40:00,43.52,43.55,43.42,43.43,2602048.0,40.8565,40.8847,40.7626,40.772,2602048.0
2017-11-28 10:50:00,43.43,43.47,43.27,43.33,3111016.0,40.772,40.8096,40.6218,40.6781,3111016.0
2017-11-28 11:00:00,43.33,43.37,43.26,43.35,2582836.0,40.6781,40.7157,40.6124,40.6969,2582836.0
2017-11-28 11:10:00,43.35,43.37,43.27,43.28,1557260.0,40.6969,40.7157,40.6218,40.6312,1557260.0
2017-11-28 11:20:00,43.28,43.31,43.21,43.24,3043612.0,40.6312,40.6593,40.5655,40.5936,3043612.0
2017-11-28 11:30:00,43.24,43.31,43.18,43.29,2446624.0,40.5936,40.6593,40.5373,40.6406,2446624.0
2017-11-28 11:40:00,43.29,43.29,43.25,43.27,1163976.0,40.6406,40.6406,40.603,40.6218,1163976.0
2017-11-28 11:50:00,43.27,43.29,43.24,43.24,1305816.0,40.6218,40.6406,40.5936,40.5936,1305816.0
2017-11-28 12:00:00,43.24,43.26,43.18,43.19,1360556.0,40.5936,40.6124,40.5373,40.5467,1360556.0
2017-11-28 12:10:00,43.19,43.2,43.14,43.18,2195296.0,40.5467,40.5561,40.4997,40.5373,2195296.0
2017-11-28 12:20:00,43.18,43.27,43.16,43.27,1306808.0,40.5373,40.6218,40.5185,40.6218,1306808.0
2017-11-28 12:30:00,43.27,43.35,43.26,43.29,1514244.0,40.6218,40.6969,40.6124,40.6406,1514244.0
2017-11-28 12:40:00,43.28,43.28,43.22,43.22,1203988.0,40.6312,40.6312,40.5749,40.5749,1203988.0
2017-11-28 12:50:00,43.22,43.23,43.21,43.22,969052.0,40.5749,40.5842,40.5655,40.5749,969052.0
2017-11-28 13:00:00,43.22,43.3,43.22,43.29,1233744.0,40.5749,40.65,40.5749,40.6406,1233744.0
2017-11-28 13:10:00,43.29,43.3,43.24,43.24,1518672.0,40.6406,40.65,40.5936,40.5936,1518672.0
2017-11-28 13:20:00,43.24,43.26,43.19,43.23,1858540.0,40.5936,40.6124,40.5467,40.5842,1858540.0
2017-11-28 13:30:00,43.23,43.26,43.21,43.21,853380.0,40.5842,40.6124,40.5655,40.5655,853380.0
2017-11-28 13:40:00,43.21,43.22,43.17,43.17,1746804.0,40.5655,40.5749,40.5279,40.5279,1746804.0
2017-11-28 13:50:00,43.18,43.19,43.1,43.12,2585944.0,40.5373,40.5467,40.4622,40.481,2585944.0
2017-11-28 14:00:00,43.12,43.13,42.97,43.12,4320304.0,40.481,40.4904,40.3402,40.481,4320304.0
2017-11-28 14:10:00,43.12,43.17,43.1,43.17,1288916.0,40.481,40.5279,40.4622,40.5279,1288916.0
2017-11-28 14:20:00,43.16,43.21,43.14,43.2,1623804.0,40.5185,40.5655,40.4997,40.5561,1623804.0
2017-11-28 14:30:00,43.19,43.24,43.16,43.22,1134388.0,40.5467,40.5936,40.5185,40.5749,1134388.0
2017-11-28 14:40:00,43.22,43.27,43.21,43.24,1682884.0,40.5749,40.6218,40.5655,40.5936,1682884.0
2017-11-28 14:50:00,43.24,43.26,43.19,43.21,1285112.0,40.5936,40.6124,40.5467,40.5655,1285112.0
2017-11-28 15:00:00,43.21,43.24,43.19,43.24,2090084.0,40.5655,40.5936,40.5467,40.5936,2090084.0
2017-11-28 15:10:00,43.24,43.29,43.24,43.28,2374244.0,40.5936,40.6406,40.5936,40.6312,2374244.0
2017-11-28 15:20:00,43.29,43.3,43.22,43.23,2039888.0,40.6406,40.65,40.5749,40.5842,2039888.0
2017-11-28 15:30:00,43.23,43.25,43.19,43.2,1496836.0,40.5842,40.603,40.5467,40.5561,1496836.0
2017-11-28 15:40:00,43.2,43.24,43.19,43.2,1970240.0,40.5561,40.5936,40.5467,40.5561,1970240.0
2017-11-28 15:50:00,43.2,43.27,43.18,43.25,4965420.0,40.5561,40.6218,40.5373,40.603,4965420.0
2017-11-29 09:30:00,43.16,43.23,42.99,43.02,6147584.0,40.5185,40.5842,40.3589,40.3871,6147584.0
2017-11-29 09:40:00,43.02,43.16,42.99,43.01,3590864.0,40.3871,40.5185,40.3589,40.3777,3590864.0
2017-11-29 09:50:00,43.01,43.06,42.92,42.95,4722868.0,40.3777,40.4246,40.2932,40.3214,4722868.0
2017-11-29 10:00:00,42.95,42.96,42.77,42.83,4131708.0,40.3214,40.3308,40.1524,40.2087,4131708.0
2017-11-29 10:10:00,42.84,42.93,42.35,42.37,7641296.0,40.2181,40.3026,39.7581,39.7769,7641296.0
2017-11-29 10:20:00,42.37,42.55,42.23,42.49,8643680.0,39.7769,39.9459,39.6454,39.8895,8643680.0
2017-11-29 10:30:00,42.49,42.59,42.4,42.51,5601784.0,39.8895,39.9834,39.805,39.9083,5601784.0
2017-11-29 10:40:00,42.51,42.53,42.37,42.43,3368144.0,39.9083,39.9271,39.7769,39.8332,3368144.0
2017-11-29 10:50:00,42.43,42.45,42.18,42.2,6328916.0,39.8332,39.852,39.5985,39.6173,6328916.0
2017-11-29 11:00:00,42.2,42.31,42.13,42.25,4979068.0,39.6173,39.7205,39.5516,39.6642,4979068.0
2017-11-29 11:10:00,42.24,42.41,42.24,42.3,3426288.0,39.6548,39.8144,39.6548,39.7112,3426288.0
2017-11-29 11:20:00,42.3,42.3,42.21,42.28,3429072.0,39.7112,39.7112,39.6267,39.6924,3429072.0
2017-11-29 11:30:00,42.28,42.38,42.23,42.34,3085132.0,39.6924,39.7863,39.6454,39.7487,3085132.0
2017-11-29 11:40:00,42.34,42.35,42.04,42.05,5445364.0,39.7487,39.7581,39.4671,39.4765,5445364.0
2017-11-29 11:50:00,42.04,42.12,41.82,41.85,6004404.0,39.4671,39.5422,39.2605,39.2887,6004404.0
2017-11-29 12:00:00,41.85,41.98,41.79,41.96,5382736.0,39.2887,39.4107,39.2324,39.392,5382736.0
2017-11-29 12:10:00,41.97,42.04,41.89,42.03,4607468.0,39.4014,39.4671,39.3263,39.4577,4607468.0
2017-11-29 12:20:00,42.03,42.16,41.99,42.11,3304988.0,39.4577,39.5797,39.4201,39.5328,3304988.0
2017-11-29 12:30:00,42.1,42.22,42.08,42.2,3008172.0,39.5234,39.6361,39.5046,39.6173,3008172.0
2017-11-29 12:40:00,42.2,42.34,42.18,42.33,2943592.0,39.6173,39.7487,39.5985,39.7393,2943592.0
2017-11-29 12:50:00,42.33,42.34,42.13,42.16,2703252.0,39.7393,39.7487,39.5516,39.5797,2703252.0
2017-11-29 13:00:00,42.16,42.16,42.06,42.08,2331120.0,39.5797,39.5797,39.4858,39.5046,2331120.0
2017-11-29 13:10:00,42.08,42.32,42.08,42.31,2188488.0,39.5046,39.7299,39.5046,39.7205,2188488.0
2017-11-29 13:20:00,42.31,42.37,42.3,42.34,1807144.0,39.7205,39.7769,39.7112,39.7487,1807144.0
2017-11-29 13:30:00,42.34,42.35,42.23,42.23,1928476.0,39.7487,39.7581,39.6454,39.6454,1928476.0
2017-11-29 13:40:00,42.23,42.28,42.19,42.26,1639764.0,39.6454,39.6924,39.6079,39.6736,1639764.0
2017-11-29 13:50:00,42.26,42.27,42.1,42.12,2598860.0,39.6736,39.683,39.5234,39.5422,2598860.0
2017-11-29 14:00:00,42.12,42.2,42.1,42.17,1943244.0,39.5422,39.6173,39.5234,39.5891,1943244.0
2017-11-29 14:10:00,42.16,42.21,42.15,42.2,1599508.0,39.5797,39.6267,39.5703,39.6173,1599508.0
2017-11-29 14:20:00,42.2,42.27,42.13,42.18,1872508.0,39.6173,39.683,39.5516,39.5985,1872508.0
2017-11-29 14:30:00,42.18,42.2,42.14,42.16,1009056.0,39.5985,39.6173,39.561,39.5797,1009056.0
2017-11-29 14:40:00,42.15,42.27,42.15,42.27,1601848.0,39.5703,39.683,39.5703,39.683,1601848.0
2017-11-29 14:50:00,42.27,42.35,42.23,42.24,1934948.0,39.683,39.7581,39.6454,39.6548,1934948.0
2017-11-29 15:00:00,42.24,42.28,42.22,42.26,1294220.0,39.6548,39.6924,39.6361,39.6736,1294220.0
2017-11-29 15:10:00,42.27,42.28,42.12,42.19,2222120.0,39.683,39.6924,39.5422,39.6079,2222120.0
2017-11-29 15:20:00,42.18,42.3,42.18,42.26,2182784.0,39.5985,39.7112,39.5985,39.6736,2182784.0
2017-11-29 15:30:00,42.27,42.37,42.26,42.31,2162440.0,39.683,39.7769,39.6736,39.7205,2162440.0
2017-11-29 15:40:00,42.31,42.31,42.24,42.3,2601532.0,39.7205,39.7205,39.6548,39.7112,2601532.0
2017-11-29 15:50:00,42.3,42.41,42.3,42.37,5901144.0,39.7112,39.8144,39.7112,39.7769,5901144.0
2017-11-30 09:30:00,42.61,42.67,42.11,42.26,12672808.0,40.0022,40.0585,39.5328,39.6736,12672808.0
2017-11-30 09:40:00,42.26,42.6,42.2,42.56,5863196.0,39.6736,39.9928,39.6173,39.9552,5863196.0
2017-11-30 09:50:00,42.56,42.58,42.45,42.5,4045920.0,39.9552,39.974,39.852,39.8989,4045920.0
2017-11-30 10:00:00,42.51,42.72,42.49,42.58,4777664.0,39.9083,40.1055,39.8895,39.974,4777664.0
2017-11-30 10:10:00,42.59,42.71,42.52,42.71,3002716.0,39.9834,40.0961,39.9177,40.0961,3002716.0
2017-11-30 10:20:00,42.71,42.73,42.64,42.7,2429344.0,40.0961,40.1148,40.0304,40.0867,2429344.0
2017-11-30 10:30:00,42.7,42.77,42.69,42.72,3428880.0,40.0867,40.1524,40.0773,40.1055,3428880.0
2017-11-30 10:40:00,42.72,42.74,42.64,42.65,1917064.0,40.1055,40.1242,40.0304,40.0397,1917064.0
2017-11-30 10:50:00,42.65,42.69,42.59,42.61,2226460.0,40.0397,40.0773,39.9834,40.0022,2226460.0
2017-11-30 11:00:00,42.61,42.75,42.59,42.74,2163496.0,40.0022,40.1336,39.9834,40.1242,2163496.0
2017-11-30 11:10:00,42.74,42.88,42.73,42.85,2837340.0,40.1242,40.2557,40.1148,40.2275,2837340.0
2017-11-30 11:20:00,42.85,42.85,42.65,42.71,2394960.0,40.2275,40.2275,40.0397,40.0961,2394960.0
2017-11-30 11:30:00,42.71,42.78,42.69,42.78,1456364.0,40.0961,40.1618,40.0773,40.1618,1456364.0
2017-11-30 11:40:00,42.78,42.79,42.7,42.75,1248568.0,40.1618,40.1712,40.0867,40.1336,1248568.0
2017-11-30 11:50:00,42.75,42.76,42.68,42.74,1329572.0,40.1336,40.143,40.0679,40.1242,1329572.0
2017-11-30 12:00:00,42.74,42.75,42.69,42.75,1338828.0,40.1242,40.1336,40.0773,40.1336,1338828.0
2017-11-30 12:10:00,42.75,42.78,42.73,42.73,1248752.0,40.1336,40.1618,40.1148,40.1148,1248752.0
2017-11-30 12:20:00,42.74,42.82,42.73,42.82,1350844.0,40.1242,40.1993,40.1148,40.1993,1350844.0
2017-11-30 12:30:00,42.81,42.84,42.72,42.76,1432620.0,40.1899,40.2181,40.1055,40.143,1432620.0
2017-11-30 12:40:00,42.76,42.88,42.76,42.78,1653032.0,40.143,40.2557,40.143,40.1618,1653032.0
2017-11-30 12:50:00,42.79,42.83,42.71,42.82,1929148.0,40.1712,40.2087,40.0961,40.1993,1929148.0
2017-11-30 13:00:00,42.82,42.88,42.81,42.88,2225528.0,40.1993,40.2557,40.1899,40.2557,2225528.0
2017-11-30 13:10:00,42.88,42.93,42.83,42.86,2212704.0,40.2557,40.3026,40.2087,40.2369,2212704.0
2017-11-30 13:20:00,42.86,42.97,42.85,42.96,1708000.0,40.2369,40.3402,40.2275,40.3308,1708000.0
2017-11-30 13:30:00,42.96,42.97,42.89,42.9,1642536.0,40.3308,40.3402,40.2651,40.2744,1642536.0
2017-11-30 13:40:00,42.9,42.93,42.85,42.9,1516192.0,40.2744,40.3026,40.2275,40.2744,1516192.0
2017-11-30 13:50:00,42.91,42.96,42.87,42.96,1429764.0,40.2838,40.3308,40.2463,40.3308,1429764.0
2017-11-30 14:00:00,42.96,42.99,42.9,42.9,1360408.0,40.3308,40.3589,40.2744,40.2744,1360408.0
2017-11-30 14:10:00,42.91,42.96,42.91,42.94,1036400.0,40.2838,40.3308,40.2838,40.312,1036400.0
2017-11-30 14:20:00,42.94,42.98,42.92,42.96,1139424.0,40.312,40.3495,40.2932,40.3308,1139424.0
2017-11-30 14:30:00,42.96,42.97,42.91,42.94,1133192.0,40.3308,40.3402,40.2838,40.312,1133192.0
2017-11-30 14:40:00,42.93,42.97,42.93,42.97,1091704.0,40.3026,40.3402,40.3026,40.3402,1091704.0
2017-11-30 14:50:00,42.97,42.98,42.88,42.93,1516488.0,40.3402,40.3495,40.2557,40.3026,1516488.0
2017-11-30 15:00:00,42.94,42.95,42.81,42.84,1814856.0,40.312,40.3214,40.1899,40.2181,1814856.0
2017-11-30 15:10:00,42.84,42.92,42.83,42.87,1559816.0,40.2181,40.2932,40.2087,40.2463,1559816.0
2017-11-30 15:20:00,42.87,42.92,42.85,42.92,1759624.0,40.2463,40.2932,40.2275,40.2932,1759624.0
2017-11-30 15:30:00,42.92,42.94,42.86,42.88,2104848.0,40.2932,40.312,40.2369,40.2557,2104848.0
2017-11-30 15:40:00,42.88,43.03,42.88,43.02,5040308.0,40.2557,40.3965,40.2557,40.3871,5040308.0
2017-11-30 15:50:00,43.02,43.04,42.91,42.94,7002056.0,40.3871,40.4059,40.2838,40.312,7002056.0
2017-12-01 09:30:00,42.48,42.74,42.45,42.65,9092568.0,39.8801,40.1242,39.852,40.0397,9092568.0
2017-12-01 09:40:00,42.65,42.65,42.41,42.45,5692060.0,40.0397,40.0397,39.8144,39.852,5692060.0
2017-12-01 09:50:00,42.46,42.62,42.44,42.55,4282576.0,39.8614,40.0116,39.8426,39.9459,4282576.0
2017-12-01 10:00:00,42.55,42.75,42.51,42.74,3589612.0,39.9459,40.1336,39.9083,40.1242,3589612.0
2017-12-01 10:10:00,42.74,42.86,42.63,42.84,4575488.0,40.1242,40.2369,40.021,40.2181,4575488.0
2017-12-01 10:20:00,42.84,42.92,42.8,42.87,3915644.0,40.2181,40.2932,40.1806,40.2463,3915644.0
2017-12-01 10:30:00,42.87,42.9,42.71,42.73,2207000.0,40.2463,40.2744,40.0961,40.1148,2207000.0
2017-12-01 10:40:00,42.73,42.85,42.72,42.84,1837560.0,40.1148,40.2275,40.1055,40.2181,1837560.0
2017-12-01 10:50:00,42.83,42.87,42.74,42.74,1820276.0,40.2087,40.2463,40.1242,40.1242,1820276.0
2017-12-01 11:00:00,42.74,42.85,42.56,42.67,2946484.0,40.1242,40.2275,39.9552,40.0585,2946484.0
2017-12-01 11:10:00,42.67,42.68,42.26,42.52,5866608.0,40.0585,40.0679,39.6736,39.9177,5866608.0
2017-12-01 11:20:00,42.53,42.57,42.27,42.35,5688556.0,39.9271,39.9646,39.683,39.7581,5688556.0
2017-12-01 11:30:00,42.34,42.52,42.13,42.48,7045512.0,39.7487,39.9177,39.5516,39.8801,7045512.0
2017-12-01 11:40:00,42.5,42.55,42.32,42.32,3256424.0,39.8989,39.9459,39.7299,39.7299,3256424.0
2017-12-01 11:50:00,42.32,42.53,42.21,42.47,4469556.0,39.7299,39.9271,39.6267,39.8708,4469556.0
2017-12-01 12:00:00,42.47,42.65,42.39,42.63,3991180.0,39.8708,40.0397,39.7957,40.021,3991180.0
2017-12-01 12:10:00,42.63,42.66,42.44,42.49,3215736.0,40.021,40.0491,39.8426,39.8895,3215736.0
2017-12-01 12:20:00,42.5,42.52,42.43,42.49,2050420.0,39.8989,39.9177,39.8332,39.8895,2050420.0
2017-12-01 12:30:00,42.49,42.5,42.37,42.4,2790296.0,39.8895,39.8989,39.7769,39.805,2790296.0
2017-12-01 12:40:00,42.41,42.64,42.39,42.62,3364756.0,39.8144,40.0304,39.7957,40.0116,3364756.0
2017-12-01 12:50:00,42.61,42.64,42.55,42.56,1751188.0,40.0022,40.0304,39.9459,39.9552,1751188.0
2017-12-01 13:00:00,42.56,42.64,42.55,42.55,1522112.0,39.9552,40.0304,39.9459,39.9459,1522112.0
2017-12-01 13:10:00,42.55,42.62,42.54,42.62,1044152.0,39.9459,40.0116,39.9365,40.0116,1044152.0
2017-12-01 13:20:00,42.62,42.63,42.58,42.62,914788.0,40.0116,40.021,39.974,40.0116,914788.0
2017-12-01 13:30:00,42.62,42.71,42.62,42.69,1640136.0,40.0116,40.0961,40.0116,40.0773,1640136.0
2017-12-01 13:40:00,42.69,42.7,42.59,42.61,1086964.0,40.0773,40.0867,39.9834,40.0022,1086964.0
2017-12-01 13:50:00,42.61,42.64,42.58,42.62,1138916.0,40.0022,40.0304,39.974,40.0116,1138916.0
2017-12-01 14:00:00,42.62,42.68,42.57,42.64,1052956.0,40.0116,40.0679,39.9646,40.0304,1052956.0
2017-12-01 14:10:00,42.64,42.75,42.63,42.72,1859692.0,40.0304,40.1336,40.021,40.1055,1859692.0
2017-12-01 14:20:00,42.72,42.76,42.69,42.74,1356164.0,40.1055,40.143,40.0773,40.1242,1356164.0
2017-12-01 14:30:00,42.74,42.77,42.68,42.7,1214368.0,40.1242,40.1524,40.0679,40.0867,1214368.0
2017-12-01 14:40:00,42.7,42.71,42.58,42.59,1373480.0,40.0867,40.0961,39.974,39.9834,1373480.0
2017-12-01 14:50:00,42.59,42.65,42.57,42.64,1252168.0,39.9834,40.0397,39.9646,40.0304,1252168.0
2017-12-01 15:00:00,42.64,42.7,42.56,42.69,1390288.0,40.0304,40.0867,39.9552,40.0773,1390288.0
2017-12-01 15:10:00,42.68,42.71,42.65,42.69,1501688.0,40.0679,40.0961,40.0397,40.0773,1501688.0
2017-12-01 15:20:00,42.7,42.73,42.68,42.7,1759928.0,40.0867,40.1148,40.0679,40.0867,1759928.0
2017-12-01 15:30:00,42.7,42.76,42.7,42.73,2848428.0,40.0867,40.143,40.0867,40.1148,2848428.0
2017-12-01 15:40:00,42.73,42.8,42.71,42.74,3202452.0,40.1148,40.1806,40.0961,40.1242,3202452.0
2017-12-01 15:50:00,42.74,42.8,42.73,42.75,6233660.0,40.1242,40.1806,40.1148,40.1336,6233660.0
2017-12-04 09:30:00,43.12,43.16,42.9,43.12,7889104.0,40.481,40.5185,40.2744,40.481,7889104.0
2017-12-04 09:40:00,43.12,43.14,42.98,43.01,3906072.0,40.481,40.4997,40.3495,40.3777,3906072.0
2017-12-04 09:50:00,43.01,43.07,42.86,42.91,3261232.0,40.3777,40.434,40.2369,40.2838,3261232.0
2017-12-04 10:00:00,42.91,42.96,42.6,42.68,5723664.0,40.2838,40.3308,39.9928,40.0679,5723664.0
2017-12-04 10:10:00,42.68,42.81,42.63,42.75,4427060.0,40.0679,40.1899,40.021,40.1336,4427060.0
2017-12-04 10:20:00,42.75,42.97,42.75,42.95,3388912.0,40.1336,40.3402,40.1336,40.3214,3388912.0
2017-12-04 10:30:00,42.95,42.97,42.83,42.97,2600232.0,40.3214,40.3402,40.2087,40.3402,2600232.0
2017-12-04 10:40:00,42.97,42.97,42.74,42.74,3280664.0,40.3402,40.3402,40.1242,40.1242,3280664.0
2017-12-04 10:50:00,42.74,42.77,42.53,42.63,4493168.0,40.1242,40.1524,39.9271,40.021,4493168.0
2017-12-04 11:00:00,42.63,42.67,42.54,42.59,2846436.0,40.021,40.0585,39.9365,39.9834,2846436.0
2017-12-04 11:10:00,42.59,42.79,42.52,42.76,3055684.0,39.9834,40.1712,39.9177,40.143,3055684.0
2017-12-04 11:20:00,42.76,42.86,42.75,42.79,2474928.0,40.143,40.2369,40.1336,40.1712,2474928.0
2017-12-04 11:30:00,42.79,42.88,42.73,42.88,2176748.0,40.1712,40.2557,40.1148,40.2557,2176748.0
2017-12-04 11:40:00,42.88,42.88,42.75,42.83,1434832.0,40.2557,40.2557,40.1336,40.2087,1434832.0
2017-12-04 11:50:00,42.83,42.92,42.79,42.87,1829180.0,40.2087,40.2932,40.1712,40.2463,1829180.0
2017-12-04 12:00:00,42.87,42.92,42.85,42.87,1556900.0,40.2463,40.2932,40.2275,40.2463,1556900.0
2017-12-04 12:10:00,42.87,43.05,42.87,42.94,3266632.0,40.2463,40.4153,40.2463,40.312,3266632.0
2017-12-04 12:20:00,42.94,42.95,42.77,42.84,1737944.0,40.312,40.3214,40.1524,40.2181,1737944.0
2017-12-04 12:30:00,42.84,42.84,42.77,42.8,1393336.0,40.2181,40.2181,40.1524,40.1806,1393336.0
2017-12-04 12:40:00,42.8,42.87,42.76,42.86,1595636.0,40.1806,40.2463,40.143,40.2369,1595636.0
2017-12-04 12:50:00,42.86,42.9,42.85,42.87,1268056.0,40.2369,40.2744,40.2275,40.2463,1268056.0
2017-12-04 13:00:00,42.87,42.94,42.86,42.87,1647596.0,40.2463,40.312,40.2369,40.2463,1647596.0
2017-12-04 13:10:00,42.87,42.91,42.83,42.85,1130704.0,40.2463,40.2838,40.2087,40.2275,1130704.0
2017-12-04 13:20:00,42.85,42.88,42.8,42.81,876076.0,40.2275,40.2557,40.1806,40.1899,876076.0
2017-12-04 13:30:00,42.82,42.83,42.77,42.82,1161192.0,40.1993,40.2087,40.1524,40.1993,1161192.0
2017-12-04 13:40:00,42.82,42.86,42.8,42.81,952416.0,40.1993,40.2369,40.1806,40.1899,952416.0
2017-12-04 13:50:00,42.81,42.87,42.79,42.87,871492.0,40.1899,40.2463,40.1712,40.2463,871492.0
2017-12-04 14:00:00,42.87,42.87,42.79,42.8,1176732.0,40.2463,40.2463,40.1712,40.1806,1176732.0
2017-12-04 14:10:00,42.8,42.82,42.7,42.7,1945568.0,40.1806,40.1993,40.0867,40.0867,1945568.0
2017-12-04 14:20:00,42.71,42.76,42.63,42.63,1742892.0,40.0961,40.143,40.021,40.021,1742892.0
2017-12-04 14:30:00,42.64,42.73,42.58,42.72,2696380.0,40.0304,40.1148,39.974,40.1055,2696380.0
2017-12-04 14:40:00,42.72,42.72,42.65,42.7,1348984.0,40.1055,40.1055,40.0397,40.0867,1348984.0
2017-12-04 14:50:00,42.7,42.77,42.68,42.73,1599964.0,40.0867,40.1524,40.0679,40.1148,1599964.0
2017-12-04 15:00:00,42.73,42.74,42.64,42.73,1895404.0,40.1148,40.1242,40.0304,40.1148,1895404.0
2017-12-04 15:10:00,42.73,42.73,42.65,42.66,1369500.0,40.1148,40.1148,40.0397,40.0491,1369500.0
2017-12-04 15:20:00,42.66,42.71,42.65,42.67,1375804.0,40.0491,40.0961,40.0397,40.0585,1375804.0
2017-12-04 15:30:00,42.66,42.69,42.5,42.5,3219452.0,40.0491,40.0773,39.8989,39.8989,3219452.0
2017-12-04 15:40:00,42.5,42.57,42.5,42.52,3282380.0,39.8989,39.9646,39.8989,39.9177,3282380.0
2017-12-04 15:50:00,42.52,42.57,42.41,42.44,7569340.0,39.9177,39.9646,39.8144,39.8426,7569340.0
2017-12-05 09:30:00,42.33,42.47,42.1,42.45,9368172.0,39.7393,39.8708,39.5234,39.852,9368172.0
2017-12-05 09:40:00,42.45,42.57,42.39,42.46,4139272.0,39.852,39.9646,39.7957,39.8614,4139272.0
2017-12-05 09:50:00,42.46,42.54,42.34,42.51,4313260.0,39.8614,39.9365,39.7487,39.9083,4313260.0
2017-12-05 10:00:00,42.51,42.6,42.5,42.52,3427292.0,39.9083,39.9928,39.8989,39.9177,3427292.0
2017-12-05 10:10:00,42.52,42.6,42.45,42.55,3504596.0,39.9177,39.9928,39.852,39.9459,3504596.0
2017-12-05 10:20:00,42.55,42.65,42.55,42.59,2385980.0,39.9459,40.0397,39.9459,39.9834,2385980.0
2017-12-05 10:30:00,42.59,42.68,42.55,42.64,2716012.0,39.9834,40.0679,39.9459,40.0304,2716012.0
2017-12-05 10:40:00,42.64,42.84,42.63,42.83,3626124.0,40.0304,40.2181,40.021,40.2087,3626124.0
2017-12-05 10:50:00,42.82,42.83,42.65,42.72,3211188.0,40.1993,40.2087,40.0397,40.1055,3211188.0
2017-12-05 11:00:00,42.72,42.79,42.72,42.76,1941180.0,40.1055,40.1712,40.1055,40.143,1941180.0
2017-12-05 11:10:00,42.77,42.83,42.76,42.83,2015900.0,40.1524,40.2087,40.143,40.2087,2015900.0
2017-12-05 11:20:00,42.83,42.88,42.79,42.82,1917204.0,40.2087,40.2557,40.1712,40.1993,1917204.0
2017-12-05 11:30:00,42.82,42.85,42.72,42.75,2002592.0,40.1993,40.2275,40.1055,40.1336,2002592.0
2017-12-05 11:40:00,42.75,42.79,42.74,42.78,1236464.0,40.1336,40.1712,40.1242,40.1618,1236464.0
2017-12-05 11:50:00,42.77,42.83,42.71,42.72,1676688.0,40.1524,40.2087,40.0961,40.1055,1676688.0
2017-12-05 12:00:00,42.71,42.73,42.66,42.69,1492300.0,40.0961,40.1148,40.0491,40.0773,1492300.0
2017-12-05 12:10:00,42.69,42.74,42.68,42.73,1313024.0,40.0773,40.1242,40.0679,40.1148,1313024.0
2017-12-05 12:20:00,42.73,42.73,42.64,42.68,1345284.0,40.1148,40.1148,40.0304,40.0679,1345284.0
2017-12-05 12:30:00,42.68,42.73,42.68,42.72,1016096.0,40.0679,40.1148,40.0679,40.1055,1016096.0
2017-12-05 12:40:00,42.72,42.74,42.7,42.71,971532.0,40.1055,40.1242,40.0867,40.0961,971532.0
2017-12-05 12:50:00,42.71,42.72,42.57,42.6,1175012.0,40.0961,40.1055,39.9646,39.9928,1175012.0
2017-12-05 13:00:00,42.6,42.63,42.56,42.58,1101164.0,39.9928,40.021,39.9552,39.974,1101164.0
2017-12-05 13:10:00,42.58,42.69,42.57,42.69,1082208.0,39.974,40.0773,39.9646,40.0773,1082208.0
2017-12-05 13:20:00,42.69,42.76,42.68,42.74,1243556.0,40.0773,40.143,40.0679,40.1242,1243556.0
2017-12-05 13:30:00,42.74,42.79,42.72,42.76,900804.0,40.1242,40.1712,40.1055,40.143,900804.0
2017-12-05 13:40:00,42.76,42.76,42.71,42.75,781740.0,40.143,40.143,40.0961,40.1336,781740.0
2017-12-05 13:50:00,42.75,42.77,42.71,42.73,663660.0,40.1336,40.1524,40.0961,40.1148,663660.0
2017-12-05 14:00:00,42.73,42.73,42.68,42.7,744620.0,40.1148,40.1148,40.0679,40.0867,744620.0
2017-12-05 14:10:00,42.7,42.7,42.57,42.59,1629148.0,40.0867,40.0867,39.9646,39.9834,1629148.0
2017-12-05 14:20:00,42.59,42.6,42.49,42.55,2514732.0,39.9834,39.9928,39.8895,39.9459,2514732.0
2017-12-05 14:30:00,42.55,42.55,42.4,42.44,1970028.0,39.9459,39.9459,39.805,39.8426,1970028.0
2017-12-05 14:40:00,42.44,42.5,42.43,42.46,1439124.0,39.8426,39.8989,39.8332,39.8614,1439124.0
2017-12-05 14:50:00,42.46,42.48,42.39,42.44,1710240.0,39.8614,39.8801,39.7957,39.8426,1710240.0
2017-12-05 15:00:00,42.44,42.54,42.43,42.51,2221960.0,39.8426,39.9365,39.8332,39.9083,2221960.0
2017-12-05 15:10:00,42.5,42.58,42.48,42.51,1965736.0,39.8989,39.974,39.8801,39.9083,1965736.0
2017-12-05 15:20:00,42.51,42.56,42.5,42.52,1436472.0,39.9083,39.9552,39.8989,39.9177,1436472.0
2017-12-05 15:30:00,42.52,42.54,42.48,42.51,1679916.0,39.9177,39.9365,39.8801,39.9083,1679916.0
2017-12-05 15:40:00,42.51,42.54,42.45,42.46,2946012.0,39.9083,39.9365,39.852,39.8614,2946012.0
2017-12-05 15:50:00,42.47,42.49,42.39,42.41,4684780.0,39.8708,39.8895,39.7957,39.8144,4684780.0
2017-12-06 09:30:00,41.88,42.24,41.62,42.2,14827360.0,39.3169,39.6548,39.0728,39.6173,14827360.0
2017-12-06 09:40:00,42.2,42.21,41.96,41.97,5630224.0,39.6173,39.6267,39.392,39.4014,5630224.0
2017-12-06 09:50:00,41.97,42.31,41.95,42.28,4635524.0,39.4014,39.7205,39.3826,39.6924,4635524.0
2017-12-06 10:00:00,42.28,42.38,42.2,42.27,3957108.0,39.6924,39.7863,39.6173,39.683,3957108.0
2017-12-06 10:10:00,42.27,42.29,42.14,42.25,2440404.0,39.683,39.7018,39.561,39.6642,2440404.0
2017-12-06 10:20:00,42.26,42.35,42.23,42.32,2061588.0,39.6736,39.7581,39.6454,39.7299,2061588.0
2017-12-06 10:30:00,42.33,42.35,42.17,42.2,1929848.0,39.7393,39.7581,39.5891,39.6173,1929848.0
2017-12-06 10:40:00,42.2,42.35,42.19,42.3,1792288.0,39.6173,39.7581,39.6079,39.7112,1792288.0
2017-12-06 10:50:00,42.3,42.37,42.23,42.37,2170392.0,39.7112,39.7769,39.6454,39.7769,2170392.0
2017-12-06 11:00:00,42.37,42.41,42.3,42.4,1828372.0,39.7769,39.8144,39.7112,39.805,1828372.0
2017-12-06 11:10:00,42.4,42.49,42.39,42.45,1870740.0,39.805,39.8895,39.7957,39.852,1870740.0
2017-12-06 11:20:00,42.45,42.55,42.34,42.37,2737108.0,39.852,39.9459,39.7487,39.7769,2737108.0
2017-12-06 11:30:00,42.37,42.45,42.35,42.44,1489496.0,39.7769,39.852,39.7581,39.8426,1489496.0
2017-12-06 11:40:00,42.44,42.47,42.42,42.45,1036328.0,39.8426,39.8708,39.8238,39.852,1036328.0
2017-12-06 11:50:00,42.45,42.45,42.34,42.39,1937752.0,39.852,39.852,39.7487,39.7957,1937752.0
2017-12-06 12:00:00,42.39,42.44,42.39,42.43,1256124.0,39.7957,39.8426,39.7957,39.8332,1256124.0
2017-12-06 12:10:00,42.43,42.46,42.35,42.35,1332752.0,39.8332,39.8614,39.7581,39.7581,1332752.0
2017-12-06 12:20:00,42.35,42.41,42.23,42.27,1940824.0,39.7581,39.8144,39.6454,39.683,1940824.0
2017-12-06 12:30:00,42.27,42.3,42.24,42.29,1560748.0,39.683,39.7112,39.6548,39.7018,1560748.0
2017-12-06 12:40:00,42.3,42.41,42.29,42.4,1316996.0,39.7112,39.8144,39.7018,39.805,1316996.0
2017-12-06 12:50:00,42.4,42.43,42.3,42.32,1186972.0,39.805,39.8332,39.7112,39.7299,1186972.0
2017-12-06 13:00:00,42.32,42.35,42.27,42.29,969240.0,39.7299,39.7581,39.683,39.7018,969240.0
2017-12-06 13:10:00,42.29,42.36,42.29,42.34,825112.0,39.7018,39.7675,39.7018,39.7487,825112.0
2017-12-06 13:20:00,42.34,42.37,42.32,42.33,626280.0,39.7487,39.7769,39.7299,39.7393,626280.0
2017-12-06 13:30:00,42.33,42.42,42.32,42.36,891588.0,39.7393,39.8238,39.7299,39.7675,891588.0
2017-12-06 13:40:00,42.37,42.41,42.36,42.38,1038720.0,39.7769,39.8144,39.7675,39.7863,1038720.0
2017-12-06 13:50:00,42.38,42.4,42.36,42.39,1036336.0,39.7863,39.805,39.7675,39.7957,1036336.0
2017-12-06 14:00:00,42.39,42.51,42.38,42.42,2245972.0,39.7957,39.9083,39.7863,39.8238,2245972.0
2017-12-06 14:10:00,42.42,42.45,42.4,42.43,1022580.0,39.8238,39.852,39.805,39.8332,1022580.0
2017-12-06 14:20:00,42.43,42.43,42.34,42.35,1090948.0,39.8332,39.8332,39.7487,39.7581,1090948.0
2017-12-06 14:30:00,42.34,42.41,42.32,42.35,1247448.0,39.7487,39.8144,39.7299,39.7581,1247448.0
2017-12-06 14:40:00,42.35,42.35,42.31,42.33,1357584.0,39.7581,39.7581,39.7205,39.7393,1357584.0
2017-12-06 14:50:00,42.33,42.36,42.33,42.33,816872.0,39.7393,39.7675,39.7393,39.7393,816872.0
2017-12-06 15:00:00,42.33,42.35,42.31,42.33,1267612.0,39.7393,39.7581,39.7205,39.7393,1267612.0
2017-12-06 15:10:00,42.33,42.36,42.25,42.27,1959004.0,39.7393,39.7675,39.6642,39.683,1959004.0
2017-12-06 15:20:00,42.27,42.29,42.24,42.27,2306036.0,39.683,39.7018,39.6548,39.683,2306036.0
2017-12-06 15:30:00,42.27,42.31,42.23,42.24,1878212.0,39.683,39.7205,39.6454,39.6548,1878212.0
2017-12-06 15:40:00,42.24,42.28,42.23,42.23,2212004.0,39.6548,39.6924,39.6454,39.6454,2212004.0
2017-12-06 15:50:00,42.23,42.28,42.21,42.26,4501280.0,39.6454,39.6924,39.6267,39.6736,4501280.0
2017-12-07 09:30:00,42.26,42.59,42.23,42.54,6844412.0,39.6736,39.9834,39.6454,39.9365,6844412.0
2017-12-07 09:40:00,42.54,42.58,42.45,42.55,3979876.0,39.9365,39.974,39.852,39.9459,3979876.0
2017-12-07 09:50:00,42.55,42.6,42.45,42.5,2883476.0,39.9459,39.9928,39.852,39.8989,2883476.0
2017-12-07 10:00:00,42.49,42.5,42.24,42.27,3967492.0,39.8895,39.8989,39.6548,39.683,3967492.0
2017-12-07 10:10:00,42.27,42.38,42.26,42.32,2549948.0,39.683,39.7863,39.6736,39.7299,2549948.0
2017-12-07 10:20:00,42.33,42.45,42.32,42.4,1978020.0,39.7393,39.852,39.7299,39.805,1978020.0
2017-12-07 10:30:00,42.41,42.53,42.41,42.49,2425428.0,39.8144,39.9271,39.8144,39.8895,2425428.0
2017-12-07 10:40:00,42.49,42.51,42.43,42.45,1512660.0,39.8895,39.9083,39.8332,39.852,1512660.0
2017-12-07 10:50:00,42.45,42.46,42.37,42.43,1545180.0,39.852,39.8614,39.7769,39.8332,1545180.0
2017-12-07 11:00:00,42.44,42.45,42.3,42.32,1773748.0,39.8426,39.852,39.7112,39.7299,1773748.0
2017-12-07 11:10:00,42.32,42.37,42.29,42.3,1733528.0,39.7299,39.7769,39.7018,39.7112,1733528.0
2017-12-07 11:20:00,42.3,42.37,42.29,42.34,1709928.0,39.7112,39.7769,39.7018,39.7487,1709928.0
2017-12-07 11:30:00,42.34,42.4,42.32,42.39,1429276.0,39.7487,39.805,39.7299,39.7957,1429276.0
2017-12-07 11:40:00,42.39,42.4,42.33,42.35,1329620.0,39.7957,39.805,39.7393,39.7581,1329620.0
2017-12-07 11:50:00,42.35,42.47,42.35,42.44,2120876.0,39.7581,39.8708,39.7581,39.8426,2120876.0
2017-12-07 12:00:00,42.44,42.46,42.38,42.45,1324972.0,39.8426,39.8614,39.7863,39.852,1324972.0
2017-12-07 12:10:00,42.45,42.49,42.41,42.47,1454768.0,39.852,39.8895,39.8144,39.8708,1454768.0
2017-12-07 12:20:00,42.48,42.49,42.42,42.44,996808.0,39.8801,39.8895,39.8238,39.8426,996808.0
2017-12-07 12:30:00,42.44,42.47,42.42,42.44,742916.0,39.8426,39.8708,39.8238,39.8426,742916.0
2017-12-07 12:40:00,42.44,42.47,42.42,42.46,1004640.0,39.8426,39.8708,39.8238,39.8614,1004640.0
2017-12-07 12:50:00,42.46,42.49,42.45,42.49,732544.0,39.8614,39.8895,39.852,39.8895,732544.0
2017-12-07 13:00:00,42.49,42.51,42.43,42.49,1100436.0,39.8895,39.9083,39.8332,39.8895,1100436.0
2017-12-07 13:10:00,42.49,42.52,42.47,42.51,1154664.0,39.8895,39.9177,39.8708,39.9083,1154664.0
2017-12-07 13:20:00,42.51,42.55,42.49,42.54,1136372.0,39.9083,39.9459,39.8895,39.9365,1136372.0
2017-12-07 13:30:00,42.55,42.6,42.54,42.6,1447624.0,39.9459,39.9928,39.9365,39.9928,1447624.0
2017-12-07 13:40:00,42.6,42.61,42.37,42.41,3333068.0,39.9928,40.0022,39.7769,39.8144,3333068.0
2017-12-07 13:50:00,42.42,42.46,42.33,42.44,2348292.0,39.8238,39.8614,39.7393,39.8426,2348292.0
2017-12-07 14:00:00,42.45,42.5,42.42,42.45,1386992.0,39.852,39.8989,39.8238,39.852,1386992.0
2017-12-07 14:10:00,42.45,42.48,42.43,42.47,924052.0,39.852,39.8801,39.8332,39.8708,924052.0
2017-12-07 14:20:00,42.48,42.48,42.35,42.37,1704372.0,39.8801,39.8801,39.7581,39.7769,1704372.0
2017-12-07 14:30:00,42.37,42.38,42.24,42.29,2445584.0,39.7769,39.7863,39.6548,39.7018,2445584.0
2017-12-07 14:40:00,42.29,42.39,42.25,42.39,1798724.0,39.7018,39.7957,39.6642,39.7957,1798724.0
2017-12-07 14:50:00,42.39,42.4,42.35,42.37,1309920.0,39.7957,39.805,39.7581,39.7769,1309920.0
2017-12-07 15:00:00,42.37,42.41,42.37,42.38,1184600.0,39.7769,39.8144,39.7769,39.7863,1184600.0
2017-12-07 15:10:00,42.38,42.41,42.34,42.38,1491536.0,39.7863,39.8144,39.7487,39.7863,1491536.0
2017-12-07 15:20:00,42.38,42.43,42.35,42.41,1767424.0,39.7863,39.8332,39.7581,39.8144,1767424.0
2017-12-07 15:30:00,42.41,42.45,42.37,42.43,1833672.0,39.8144,39.852,39.7769,39.8332,1833672.0
2017-12-07 15:40:00,42.43,42.44,42.38,42.41,1984084.0,39.8332,39.8426,39.7863,39.8144,1984084.0
2017-12-07 15:50:00,42.41,42.41,42.33,42.33,5439560.0,39.8144,39.8144,39.7393,39.7393,5439560.0
2017-12-08 09:30:00,42.62,42.75,42.54,42.55,7932280.0,40.0116,40.1336,39.9365,39.9459,7932280.0
2017-12-08 09:40:00,42.55,42.66,42.5,42.55,4045180.0,39.9459,40.0491,39.8989,39.9459,4045180.0
2017-12-08 09:50:00,42.55,42.6,42.48,42.52,3571204.0,39.9459,39.9928,39.8801,39.9177,3571204.0
2017-12-08 10:00:00,42.52,42.55,42.46,42.52,3058708.0,39.9177,39.9459,39.8614,39.9177,3058708.0
2017-12-08 10:10:00,42.52,42.63,42.51,42.57,3151420.0,39.9177,40.021,39.9083,39.9646,3151420.0
2017-12-08 10:20:00,42.57,42.6,42.52,42.55,1461044.0,39.9646,39.9928,39.9177,39.9459,1461044.0
2017-12-08 10:30:00,42.55,42.56,42.49,42.49,1469032.0,39.9459,39.9552,39.8895,39.8895,1469032.0
2017-12-08 10:40:00,42.5,42.55,42.48,42.54,2210576.0,39.8989,39.9459,39.8801,39.9365,2210576.0
2017-12-08 10:50:00,42.55,42.56,42.5,42.56,889192.0,39.9459,39.9552,39.8989,39.9552,889192.0
2017-12-08 11:00:00,42.56,42.6,42.52,42.57,1509152.0,39.9552,39.9928,39.9177,39.9646,1509152.0
2017-12-08 11:10:00,42.57,42.57,42.54,42.55,1011088.0,39.9646,39.9646,39.9365,39.9459,1011088.0
2017-12-08 11:20:00,42.55,42.55,42.43,42.47,2295480.0,39.9459,39.9459,39.8332,39.8708,2295480.0
2017-12-08 11:30:00,42.47,42.51,42.41,42.49,1799904.0,39.8708,39.9083,39.8144,39.8895,1799904.0
2017-12-08 11:40:00,42.49,42.5,42.48,42.49,838064.0,39.8895,39.8989,39.8801,39.8895,838064.0
2017-12-08 11:50:00,42.49,42.5,42.45,42.48,1066708.0,39.8895,39.8989,39.852,39.8801,1066708.0
2017-12-08 12:00:00,42.48,42.5,42.43,42.46,788804.0,39.8801,39.8989,39.8332,39.8614,788804.0
2017-12-08 12:10:00,42.45,42.5,42.45,42.49,947064.0,39.852,39.8989,39.852,39.8895,947064.0
2017-12-08 12:20:00,42.49,42.52,42.47,42.5,1194536.0,39.8895,39.9177,39.8708,39.8989,1194536.0
2017-12-08 12:30:00,42.5,42.51,42.46,42.48,737632.0,39.8989,39.9083,39.8614,39.8801,737632.0
2017-12-08 12:40:00,42.47,42.52,42.47,42.5,971468.0,39.8708,39.9177,39.8708,39.8989,971468.0
2017-12-08 12:50:00,42.5,42.5,42.47,42.48,717736.0,39.8989,39.8989,39.8708,39.8801,717736.0
2017-12-08 13:00:00,42.48,42.49,42.46,42.48,704992.0,39.8801,39.8895,39.8614,39.8801,704992.0
2017-12-08 13:10:00,42.48,42.51,42.47,42.5,622408.0,39.8801,39.9083,39.8708,39.8989,622408.0
2017-12-08 13:20:00,42.5,42.51,42.48,42.48,657932.0,39.8989,39.9083,39.8801,39.8801,657932.0
2017-12-08 13:30:00,42.48,42.49,42.45,42.48,515856.0,39.8801,39.8895,39.852,39.8801,515856.0
2017-12-08 13:40:00,42.48,42.49,42.45,42.46,587104.0,39.8801,39.8895,39.852,39.8614,587104.0
2017-12-08 13:50:00,42.46,42.48,42.43,42.47,1278408.0,39.8614,39.8801,39.8332,39.8708,1278408.0
2017-12-08 14:00:00,42.47,42.48,42.41,42.44,1238668.0,39.8708,39.8801,39.8144,39.8426,1238668.0
2017-12-08 14:10:00,42.44,42.44,42.34,42.34,1462820.0,39.8426,39.8426,39.7487,39.7487,1462820.0
2017-12-08 14:20:00,42.34,42.36,42.27,42.35,2049404.0,39.7487,39.7675,39.683,39.7581,2049404.0
2017-12-08 14:30:00,42.36,42.36,42.24,42.31,2390852.0,39.7675,39.7675,39.6548,39.7205,2390852.0
2017-12-08 14:40:00,42.31,42.35,42.27,42.34,1207120.0,39.7205,39.7581,39.683,39.7487,1207120.0
2017-12-08 14:50:00,42.34,42.36,42.29,42.34,926872.0,39.7487,39.7675,39.7018,39.7487,926872.0
2017-12-08 15:00:00,42.35,42.38,42.33,42.35,896360.0,39.7581,39.7863,39.7393,39.7581,896360.0
2017-12-08 15:10:00,42.35,42.36,42.3,42.32,1088140.0,39.7581,39.7675,39.7112,39.7299,1088140.0
2017-12-08 15:20:00,42.32,42.35,42.3,42.33,2217264.0,39.7299,39.7581,39.7112,39.7393,2217264.0
2017-12-08 15:30:00,42.33,42.33,42.25,42.27,2163048.0,39.7393,39.7393,39.6642,39.683,2163048.0
2017-12-08 15:40:00,42.26,42.29,42.21,42.23,3582060.0,39.6736,39.7018,39.6267,39.6454,3582060.0
2017-12-08 15:50:00,42.23,42.34,42.23,42.34,6934736.0,39.6454,39.7487,39.6454,39.7487,6934736.0
2017-12-11 09:30:00,42.29,42.55,42.2,42.51,6496484.0,39.7018,39.9459,39.6173,39.9083,6496484.0
2017-12-11 09:40:00,42.51,42.52,42.38,42.41,3373940.0,39.9083,39.9177,39.7863,39.8144,3373940.0
2017-12-11 09:50:00,42.41,42.47,42.38,42.46,2696196.0,39.8144,39.8708,39.7863,39.8614,2696196.0
2017-12-11 10:00:00,42.46,42.48,42.38,42.47,2244436.0,39.8614,39.8801,39.7863,39.8708,2244436.0
2017-12-11 10:10:00,42.48,42.54,42.46,42.52,3118544.0,39.8801,39.9365,39.8614,39.9177,3118544.0
2017-12-11 10:20:00,42.52,42.7,42.52,42.68,4353132.0,39.9177,40.0867,39.9177,40.0679,4353132.0
2017-12-11 10:30:00,42.68,42.86,42.65,42.86,6071472.0,40.0679,40.2369,40.0397,40.2369,6071472.0
2017-12-11 10:40:00,42.87,43.05,42.86,43.01,6403096.0,40.2463,40.4153,40.2369,40.3777,6403096.0
2017-12-11 10:50:00,43.01,43.02,42.93,42.97,3695776.0,40.3777,40.3871,40.3026,40.3402,3695776.0
2017-12-11 11:00:00,42.97,43.0,42.89,42.94,2827888.0,40.3402,40.3683,40.2651,40.312,2827888.0
2017-12-11 11:10:00,42.94,43.05,42.92,43.05,3114560.0,40.312,40.4153,40.2932,40.4153,3114560.0
2017-12-11 11:20:00,43.05,43.05,42.95,42.95,2170292.0,40.4153,40.4153,40.3214,40.3214,2170292.0
2017-12-11 11:30:00,42.95,42.98,42.93,42.96,1907344.0,40.3214,40.3495,40.3026,40.3308,1907344.0
2017-12-11 11:40:00,42.96,42.99,42.91,42.97,1365548.0,40.3308,40.3589,40.2838,40.3402,1365548.0
2017-12-11 11:50:00,42.97,43.01,42.95,42.95,1627796.0,40.3402,40.3777,40.3214,40.3214,1627796.0
2017-12-11 12:00:00,42.95,43.01,42.95,43.0,1280692.0,40.3214,40.3777,40.3214,40.3683,1280692.0
2017-12-11 12:10:00,43.0,43.06,42.99,43.03,1619980.0,40.3683,40.4246,40.3589,40.3965,1619980.0
2017-12-11 12:20:00,43.03,43.12,43.0,43.11,2329612.0,40.3965,40.481,40.3683,40.4716,2329612.0
2017-12-11 12:30:00,43.11,43.18,43.1,43.15,2474316.0,40.4716,40.5373,40.4622,40.5091,2474316.0
2017-12-11 12:40:00,43.15,43.18,43.12,43.15,1078108.0,40.5091,40.5373,40.481,40.5091,1078108.0
2017-12-11 12:50:00,43.14,43.22,43.13,43.2,2080740.0,40.4997,40.5749,40.4904,40.5561,2080740.0
2017-12-11 13:00:00,43.2,43.22,43.16,43.16,1159932.0,40.5561,40.5749,40.5185,40.5185,1159932.0
2017-12-11 13:10:00,43.16,43.19,43.14,43.15,1259080.0,40.5185,40.5467,40.4997,40.5091,1259080.0
2017-12-11 13:20:00,43.15,43.16,43.08,43.09,2597420.0,40.5091,40.5185,40.4434,40.4528,2597420.0
2017-12-11 13:30:00,43.09,43.1,43.07,43.09,1475448.0,40.4528,40.4622,40.434,40.4528,1475448.0
2017-12-11 13:40:00,43.09,43.11,43.07,43.08,1231964.0,40.4528,40.4716,40.434,40.4434,1231964.0
2017-12-11 13:50:00,43.08,43.1,43.06,43.08,1148080.0,40.4434,40.4622,40.4246,40.4434,1148080.0
2017-12-11 14:00:00,43.08,43.1,43.07,43.1,966860.0,40.4434,40.4622,40.434,40.4622,966860.0
2017-12-11 14:10:00,43.1,43.12,43.07,43.08,1517556.0,40.4622,40.481,40.434,40.4434,1517556.0
2017-12-11 14:20:00,43.08,43.08,43.02,43.03,2059736.0,40.4434,40.4434,40.3871,40.3965,2059736.0
2017-12-11 14:30:00,43.03,43.1,43.02,43.09,1206440.0,40.3965,40.4622,40.3871,40.4528,1206440.0
2017-12-11 14:40:00,43.1,43.12,43.08,43.1,1350348.0,40.4622,40.481,40.4434,40.4622,1350348.0
2017-12-11 14:50:00,43.1,43.12,43.08,43.12,1024632.0,40.4622,40.481,40.4434,40.481,1024632.0
2017-12-11 15:00:00,43.12,43.12,43.06,43.1,1247852.0,40.481,40.481,40.4246,40.4622,1247852.0
2017-12-11 15:10:00,43.1,43.13,43.07,43.07,1971400.0,40.4622,40.4904,40.434,40.434,1971400.0
2017-12-11 15:20:00,43.08,43.11,43.05,43.1,1426752.0,40.4434,40.4716,40.4153,40.4622,1426752.0
2017-12-11 15:30:00,43.1,43.13,43.09,43.13,1794808.0,40.4622,40.4904,40.4528,40.4904,1794808.0
2017-12-11 15:40:00,43.13,43.17,43.12,43.16,2905984.0,40.4904,40.5279,40.481,40.5185,2905984.0
2017-12-11 15:50:00,43.16,43.19,43.13,43.17,5841972.0,40.5185,40.5467,40.4904,40.5279,5841972.0
2017-12-12 09:30:00,43.04,43.09,42.87,42.98,7041268.0,40.4059,40.4528,40.2463,40.3495,7041268.0
2017-12-12 09:40:00,42.98,43.1,42.95,42.97,4548784.0,40.3495,40.4622,40.3214,40.3402,4548784.0
2017-12-12 09:50:00,42.97,43.05,42.97,42.99,2292396.0,40.3402,40.4153,40.3402,40.3589,2292396.0
2017-12-12 10:00:00,42.99,43.01,42.93,42.98,2291852.0,40.3589,40.3777,40.3026,40.3495,2291852.0
2017-12-12 10:10:00,42.98,42.99,42.95,42.96,2061844.0,40.3495,40.3589,40.3214,40.3308,2061844.0
2017-12-12 10:20:00,42.96,42.99,42.91,42.95,1391396.0,40.3308,40.3589,40.2838,40.3214,1391396.0
2017-12-12 10:30:00,42.95,42.96,42.91,42.94,1134888.0,40.3214,40.3308,40.2838,40.312,1134888.0
2017-12-12 10:40:00,42.94,42.95,42.9,42.91,1194920.0,40.312,40.3214,40.2744,40.2838,1194920.0
2017-12-12 10:50:00,42.91,43.04,42.91,42.99,2422144.0,40.2838,40.4059,40.2838,40.3589,2422144.0
2017-12-12 11:00:00,42.99,43.02,42.96,43.02,1617644.0,40.3589,40.3871,40.3308,40.3871,1617644.0
2017-12-12 11:10:00,43.02,43.02,42.98,43.01,1077288.0,40.3871,40.3871,40.3495,40.3777,1077288.0
2017-12-12 11:20:00,43.01,43.02,42.98,43.01,954024.0,40.3777,40.3871,40.3495,40.3777,954024.0
2017-12-12 11:30:00,43.01,43.06,43.0,43.04,1386696.0,40.3777,40.4246,40.3683,40.4059,1386696.0
2017-12-12 11:40:00,43.04,43.06,43.01,43.03,800688.0,40.4059,40.4246,40.3777,40.3965,800688.0
2017-12-12 11:50:00,43.03,43.03,42.97,43.0,1072824.0,40.3965,40.3965,40.3402,40.3683,1072824.0
2017-12-12 12:00:00,42.99,43.02,42.98,43.02,672612.0,40.3589,40.3871,40.3495,40.3871,672612.0
2017-12-12 12:10:00,43.02,43.05,42.99,43.02,860180.0,40.3871,40.4153,40.3589,40.3871,860180.0
2017-12-12 12:20:00,43.01,43.02,42.92,42.95,1379520.0,40.3777,40.3871,40.2932,40.3214,1379520.0
2017-12-12 12:30:00,42.95,43.0,42.94,42.98,877572.0,40.3214,40.3683,40.312,40.3495,877572.0
2017-12-12 12:40:00,42.98,42.99,42.96,42.96,961168.0,40.3495,40.3589,40.3308,40.3308,961168.0
2017-12-12 12:50:00,42.96,43.01,42.95,43.01,1124424.0,40.3308,40.3777,40.3214,40.3777,1124424.0
2017-12-12 13:00:00,43.01,43.01,42.97,43.0,874988.0,40.3777,40.3777,40.3402,40.3683,874988.0
2017-12-12 13:10:00,43.0,43.04,43.0,43.02,927828.0,40.3683,40.4059,40.3683,40.3871,927828.0
2017-12-12 13:20:00,43.02,43.04,42.99,42.99,625652.0,40.3871,40.4059,40.3589,40.3589,625652.0
2017-12-12 13:30:00,42.99,43.01,42.98,43.0,719564.0,40.3589,40.3777,40.3495,40.3683,719564.0
2017-12-12 13:40:00,43.0,43.01,42.96,42.97,762836.0,40.3683,40.3777,40.3308,40.3402,762836.0
2017-12-12 13:50:00,42.97,42.98,42.91,42.96,1345412.0,40.3402,40.3495,40.2838,40.3308,1345412.0
2017-12-12 14:00:00,42.96,42.98,42.92,42.98,1104784.0,40.3308,40.3495,40.2932,40.3495,1104784.0
2017-12-12 14:10:00,42.98,43.01,42.97,43.0,826880.0,40.3495,40.3777,40.3402,40.3683,826880.0
2017-12-12 14:20:00,43.01,43.02,42.98,43.0,857872.0,40.3777,40.3871,40.3495,40.3683,857872.0
2017-12-12 14:30:00,43.0,43.01,42.98,42.99,911580.0,40.3683,40.3777,40.3495,40.3589,911580.0
2017-12-12 14:40:00,42.99,43.0,42.96,42.98,977876.0,40.3589,40.3683,40.3308,40.3495,977876.0
2017-12-12 14:50:00,42.98,43.0,42.97,42.98,729928.0,40.3495,40.3683,40.3402,40.3495,729928.0
2017-12-12 15:00:00,42.98,42.99,42.95,42.95,688612.0,40.3495,40.3589,40.3214,40.3214,688612.0
2017-12-12 15:10:00,42.95,43.0,42.95,42.99,1314860.0,40.3214,40.3683,40.3214,40.3589,1314860.0
2017-12-12 15:20:00,42.99,43.01,42.97,42.99,1060984.0,40.3589,40.3777,40.3402,40.3589,1060984.0
2017-12-12 15:30:00,42.99,43.01,42.98,43.0,1240060.0,40.3589,40.3777,40.3495,40.3683,1240060.0
2017-12-12 15:40:00,43.0,43.0,42.97,42.98,1721556.0,40.3683,40.3683,40.3402,40.3495,1721556.0
2017-12-12 15:50:00,42.98,42.98,42.9,42.93,5320540.0,40.3495,40.3495,40.2744,40.3026,5320540.0
2017-12-13 09:30:00,43.16,43.38,43.13,43.37,9152528.0,40.5185,40.7251,40.4904,40.7157,9152528.0
2017-12-13 09:40:00,43.37,43.38,43.27,43.3,3555836.0,40.7157,40.7251,40.6218,40.65,3555836.0
2017-12-13 09:50:00,43.3,43.36,43.24,43.24,2381484.0,40.65,40.7063,40.5936,40.5936,2381484.0
2017-12-13 10:00:00,43.24,43.28,43.15,43.17,2711120.0,40.5936,40.6312,40.5091,40.5279,2711120.0
2017-12-13 10:10:00,43.17,43.23,43.16,43.18,2059872.0,40.5279,40.5842,40.5185,40.5373,2059872.0
2017-12-13 10:20:00,43.18,43.21,43.15,43.19,1614472.0,40.5373,40.5655,40.5091,40.5467,1614472.0
2017-12-13 10:30:00,43.19,43.3,43.14,43.25,2274832.0,40.5467,40.65,40.4997,40.603,2274832.0
2017-12-13 10:40:00,43.25,43.27,43.2,43.23,1540536.0,40.603,40.6218,40.5561,40.5842,1540536.0
2017-12-13 10:50:00,43.24,43.26,43.22,43.24,1439648.0,40.5936,40.6124,40.5749,40.5936,1439648.0
2017-12-13 11:00:00,43.25,43.26,43.2,43.26,1344232.0,40.603,40.6124,40.5561,40.6124,1344232.0
2017-12-13 11:10:00,43.26,43.29,43.24,43.25,1336532.0,40.6124,40.6406,40.5936,40.603,1336532.0
2017-12-13 11:20:00,43.25,43.28,43.22,43.24,2309076.0,40.603,40.6312,40.5749,40.5936,2309076.0
2017-12-13 11:30:00,43.24,43.26,43.2,43.2,1021240.0,40.5936,40.6124,40.5561,40.5561,1021240.0
2017-12-13 11:40:00,43.2,43.23,43.17,43.22,1326788.0,40.5561,40.5842,40.5279,40.5749,1326788.0
2017-12-13 11:50:00,43.22,43.25,43.2,43.23,1047212.0,40.5749,40.603,40.5561,40.5842,1047212.0
2017-12-13 12:00:00,43.22,43.22,43.0,43.06,2719948.0,40.5749,40.5749,40.3683,40.4246,2719948.0
2017-12-13 12:10:00,43.06,43.11,43.05,43.1,1933096.0,40.4246,40.4716,40.4153,40.4622,1933096.0
2017-12-13 12:20:00,43.09,43.16,43.09,43.16,1107552.0,40.4528,40.5185,40.4528,40.5185,1107552.0
2017-12-13 12:30:00,43.15,43.16,43.07,43.07,1198780.0,40.5091,40.5185,40.434,40.434,1198780.0
2017-12-13 12:40:00,43.07,43.14,43.05,43.13,1475088.0,40.434,40.4997,40.4153,40.4904,1475088.0
2017-12-13 12:50:00,43.13,43.17,43.12,43.17,1087488.0,40.4904,40.5279,40.481,40.5279,1087488.0
2017-12-13 13:00:00,43.16,43.19,43.13,43.19,982852.0,40.5185,40.5467,40.4904,40.5467,982852.0
2017-12-13 13:10:00,43.19,43.19,43.13,43.15,681836.0,40.5467,40.5467,40.4904,40.5091,681836.0
2017-12-13 13:20:00,43.15,43.17,43.13,43.13,850048.0,40.5091,40.5279,40.4904,40.4904,850048.0
2017-12-13 13:30:00,43.13,43.13,43.09,43.12,937304.0,40.4904,40.4904,40.4528,40.481,937304.0
2017-12-13 13:40:00,43.12,43.15,43.1,43.15,717808.0,40.481,40.5091,40.4622,40.5091,717808.0
2017-12-13 13:50:00,43.15,43.15,43.08,43.09,1298276.0,40.5091,40.5091,40.4434,40.4528,1298276.0
2017-12-13 14:00:00,43.09,43.24,43.09,43.2,2133792.0,40.4528,40.5936,40.4528,40.5561,2133792.0
2017-12-13 14:10:00,43.2,43.2,43.16,43.19,1019876.0,40.5561,40.5561,40.5185,40.5467,1019876.0
2017-12-13 14:20:00,43.19,43.26,43.16,43.25,1669236.0,40.5467,40.6124,40.5185,40.603,1669236.0
2017-12-13 14:30:00,43.24,43.28,43.21,43.21,1582452.0,40.5936,40.6312,40.5655,40.5655,1582452.0
2017-12-13 14:40:00,43.21,43.27,43.21,43.27,1231160.0,40.5655,40.6218,40.5655,40.6218,1231160.0
2017-12-13 14:50:00,43.27,43.3,43.22,43.26,1708900.0,40.6218,40.65,40.5749,40.6124,1708900.0
2017-12-13 15:00:00,43.27,43.27,43.2,43.24,1086056.0,40.6218,40.6218,40.5561,40.5936,1086056.0
2017-12-13 15:10:00,43.24,43.26,43.24,43.26,941076.0,40.5936,40.6124,40.5936,40.6124,941076.0
2017-12-13 15:20:00,43.26,43.28,43.16,43.19,1581160.0,40.6124,40.6312,40.5185,40.5467,1581160.0
2017-12-13 15:30:00,43.19,43.24,43.18,43.23,1398928.0,40.5467,40.5936,40.5373,40.5842,1398928.0
2017-12-13 15:40:00,43.23,43.24,43.2,43.22,1684776.0,40.5842,40.5936,40.5561,40.5749,1684776.0
2017-12-13 15:50:00,43.22,43.22,43.04,43.08,7105416.0,40.5749,40.5749,40.4059,40.4434,7105416.0
2017-12-14 09:30:00,43.11,43.28,43.08,43.18,5473584.0,40.4716,40.6312,40.4434,40.5373,5473584.0
2017-12-14 09:40:00,43.17,43.24,43.14,43.2,2304536.0,40.5279,40.5936,40.4997,40.5561,2304536.0
2017-12-14 09:50:00,43.2,43.2,43.08,43.1,3515380.0,40.5561,40.5561,40.4434,40.4622,3515380.0
2017-12-14 10:00:00,43.1,43.19,43.06,43.14,2772092.0,40.4622,40.5467,40.4246,40.4997,2772092.0
2017-12-14 10:10:00,43.14,43.2,43.1,43.14,2116292.0,40.4997,40.5561,40.4622,40.4997,2116292.0
2017-12-14 10:20:00,43.14,43.17,43.09,43.1,1985288.0,40.4997,40.5279,40.4528,40.4622,1985288.0
2017-12-14 10:30:00,43.1,43.15,43.08,43.09,1686948.0,40.4622,40.5091,40.4434,40.4528,1686948.0
2017-12-14 10:40:00,43.09,43.12,43.05,43.08,1710784.0,40.4528,40.481,40.4153,40.4434,1710784.0
2017-12-14 10:50:00,43.09,43.12,43.06,43.09,1859296.0,40.4528,40.481,40.4246,40.4528,1859296.0
2017-12-14 11:00:00,43.09,43.11,42.96,42.97,3531912.0,40.4528,40.4716,40.3308,40.3402,3531912.0
2017-12-14 11:10:00,42.96,43.05,42.91,43.01,2745532.0,40.3308,40.4153,40.2838,40.3777,2745532.0
2017-12-14 11:20:00,43.01,43.04,42.96,43.03,1571156.0,40.3777,40.4059,40.3308,40.3965,1571156.0
2017-12-14 11:30:00,43.03,43.1,43.02,43.08,1915848.0,40.3965,40.4622,40.3871,40.4434,1915848.0
2017-12-14 11:40:00,43.08,43.13,43.08,43.13,1184980.0,40.4434,40.4904,40.4434,40.4904,1184980.0
2017-12-14 11:50:00,43.12,43.13,43.07,43.07,1031324.0,40.481,40.4904,40.434,40.434,1031324.0
2017-12-14 12:00:00,43.07,43.08,43.05,43.06,1241188.0,40.434,40.4434,40.4153,40.4246,1241188.0
2017-12-14 12:10:00,43.06,43.07,43.03,43.04,842392.0,40.4246,40.434,40.3965,40.4059,842392.0
2017-12-14 12:20:00,43.04,43.05,43.02,43.04,796996.0,40.4059,40.4153,40.3871,40.4059,796996.0
2017-12-14 12:30:00,43.04,43.1,43.03,43.08,869196.0,40.4059,40.4622,40.3965,40.4434,869196.0
2017-12-14 12:40:00,43.08,43.12,43.05,43.05,949008.0,40.4434,40.481,40.4153,40.4153,949008.0
2017-12-14 12:50:00,43.05,43.06,43.02,43.03,990096.0,40.4153,40.4246,40.3871,40.3965,990096.0
2017-12-14 13:00:00,43.03,43.05,42.99,43.04,1136532.0,40.3965,40.4153,40.3589,40.4059,1136532.0
2017-12-14 13:10:00,43.04,43.06,42.92,42.99,2267676.0,40.4059,40.4246,40.2932,40.3589,2267676.0
2017-12-14 13:20:00,42.99,43.03,42.97,43.01,1192396.0,40.3589,40.3965,40.3402,40.3777,1192396.0
2017-12-14 13:30:00,43.01,43.04,42.98,43.04,985248.0,40.3777,40.4059,40.3495,40.4059,985248.0
2017-12-14 13:40:00,43.04,43.1,43.01,43.1,1037100.0,40.4059,40.4622,40.3777,40.4622,1037100.0
2017-12-14 13:50:00,43.1,43.1,43.03,43.03,1049464.0,40.4622,40.4622,40.3965,40.3965,1049464.0
2017-12-14 14:00:00,43.03,43.1,43.03,43.07,949088.0,40.3965,40.4622,40.3965,40.434,949088.0
2017-12-14 14:10:00,43.07,43.09,43.05,43.06,767972.0,40.434,40.4528,40.4153,40.4246,767972.0
2017-12-14 14:20:00,43.06,43.07,42.97,42.98,1462628.0,40.4246,40.434,40.3402,40.3495,1462628.0
2017-12-14 14:30:00,42.97,43.02,42.96,42.98,1165396.0,40.3402,40.3871,40.3308,40.3495,1165396.0
2017-12-14 14:40:00,42.98,43.03,42.97,43.02,886396.0,40.3495,40.3965,40.3402,40.3871,886396.0
2017-12-14 14:50:00,43.02,43.08,43.01,43.06,1035912.0,40.3871,40.4434,40.3777,40.4246,1035912.0
2017-12-14 15:00:00,43.05,43.07,43.01,43.06,820296.0,40.4153,40.434,40.3777,40.4246,820296.0
2017-12-14 15:10:00,43.06,43.08,43.01,43.03,1055024.0,40.4246,40.4434,40.3777,40.3965,1055024.0
2017-12-14 15:20:00,43.03,43.09,43.03,43.08,1086748.0,40.3965,40.4528,40.3965,40.4434,1086748.0
2017-12-14 15:30:00,43.08,43.11,43.06,43.08,1878780.0,40.4434,40.4716,40.4246,40.4434,1878780.0
2017-12-14 15:40:00,43.08,43.1,43.04,43.06,2081880.0,40.4434,40.4622,40.4059,40.4246,2081880.0
2017-12-14 15:50:00,43.06,43.08,43.03,43.06,4395048.0,40.4246,40.4434,40.3965,40.4246,4395048.0
2017-12-15 09:30:00,43.2,43.42,43.12,43.19,36358804.0,40.5561,40.7626,40.481,40.5467,36358804.0
2017-12-15 09:40:00,43.19,43.26,43.16,43.18,3259504.0,40.5467,40.6124,40.5185,40.5373,3259504.0
2017-12-15 09:50:00,43.18,43.25,43.15,43.21,2327904.0,40.5373,40.603,40.5091,40.5655,2327904.0
2017-12-15 10:00:00,43.22,43.24,43.19,43.22,1636516.0,40.5749,40.5936,40.5467,40.5749,1636516.0
2017-12-15 10:10:00,43.22,43.25,43.16,43.23,2707048.0,40.5749,40.603,40.5185,40.5842,2707048.0
2017-12-15 10:20:00,43.23,43.26,43.2,43.24,1804364.0,40.5842,40.6124,40.5561,40.5936,1804364.0
2017-12-15 10:30:00,43.24,43.27,43.16,43.2,2365112.0,40.5936,40.6218,40.5185,40.5561,2365112.0
2017-12-15 10:40:00,43.2,43.22,43.17,43.2,1265884.0,40.5561,40.5749,40.5279,40.5561,1265884.0
2017-12-15 10:50:00,43.19,43.23,43.17,43.18,1413484.0,40.5467,40.5842,40.5279,40.5373,1413484.0
2017-12-15 11:00:00,43.18,43.24,43.17,43.23,1541184.0,40.5373,40.5936,40.5279,40.5842,1541184.0
2017-12-15 11:10:00,43.23,43.24,43.19,43.22,1188664.0,40.5842,40.5936,40.5467,40.5749,1188664.0
2017-12-15 11:20:00,43.21,43.26,43.2,43.21,1608340.0,40.5655,40.6124,40.5561,40.5655,1608340.0
2017-12-15 11:30:00,43.21,43.24,43.19,43.24,1292004.0,40.5655,40.5936,40.5467,40.5936,1292004.0
2017-12-15 11:40:00,43.24,43.24,43.21,43.23,1003600.0,40.5936,40.5936,40.5655,40.5842,1003600.0
2017-12-15 11:50:00,43.22,43.26,43.21,43.25,1091020.0,40.5749,40.6124,40.5655,40.603,1091020.0
2017-12-15 12:00:00,43.25,43.3,43.24,43.3,1122064.0,40.603,40.65,40.5936,40.65,1122064.0
2017-12-15 12:10:00,43.3,43.35,43.26,43.34,1877928.0,40.65,40.6969,40.6124,40.6875,1877928.0
2017-12-15 12:20:00,43.35,43.41,43.33,43.38,2567240.0,40.6969,40.7532,40.6781,40.7251,2567240.0
2017-12-15 12:30:00,43.38,43.4,43.34,43.37,1753644.0,40.7251,40.7438,40.6875,40.7157,1753644.0
2017-12-15 12:40:00,43.37,43.38,43.33,43.36,1243768.0,40.7157,40.7251,40.6781,40.7063,1243768.0
2017-12-15 12:50:00,43.36,43.4,43.35,43.37,1148096.0,40.7063,40.7438,40.6969,40.7157,1148096.0
2017-12-15 13:00:00,43.37,43.39,43.36,43.37,924060.0,40.7157,40.7344,40.7063,40.7157,924060.0
2017-12-15 13:10:00,43.37,43.38,43.35,43.37,901236.0,40.7157,40.7251,40.6969,40.7157,901236.0
2017-12-15 13:20:00,43.37,43.37,43.32,43.33,1017672.0,40.7157,40.7157,40.6687,40.6781,1017672.0
2017-12-15 13:30:00,43.33,43.35,43.32,43.32,782212.0,40.6781,40.6969,40.6687,40.6687,782212.0
2017-12-15 13:40:00,43.32,43.38,43.32,43.37,965040.0,40.6687,40.7251,40.6687,40.7157,965040.0
2017-12-15 13:50:00,43.37,43.41,43.36,43.39,1226692.0,40.7157,40.7532,40.7063,40.7344,1226692.0
2017-12-15 14:00:00,43.39,43.42,43.37,43.39,1731704.0,40.7344,40.7626,40.7157,40.7344,1731704.0
2017-12-15 14:10:00,43.39,43.4,43.34,43.35,1287024.0,40.7344,40.7438,40.6875,40.6969,1287024.0
2017-12-15 14:20:00,43.35,43.38,43.33,43.36,1098752.0,40.6969,40.7251,40.6781,40.7063,1098752.0
2017-12-15 14:30:00,43.37,43.38,43.35,43.37,983532.0,40.7157,40.7251,40.6969,40.7157,983532.0
2017-12-15 14:40:00,43.37,43.39,43.36,43.38,1176932.0,40.7157,40.7344,40.7063,40.7251,1176932.0
2017-12-15 14:50:00,43.38,43.42,43.38,43.41,1212452.0,40.7251,40.7626,40.7251,40.7532,1212452.0
2017-12-15 15:00:00,43.41,43.45,43.39,43.45,2133912.0,40.7532,40.7908,40.7344,40.7908,2133912.0
2017-12-15 15:10:00,43.45,43.49,43.44,43.48,1900072.0,40.7908,40.8283,40.7814,40.8189,1900072.0
2017-12-15 15:20:00,43.48,43.54,43.47,43.52,3253828.0,40.8189,40.8753,40.8096,40.8565,3253828.0
2017-12-15 15:30:00,43.53,43.53,43.44,43.45,2767040.0,40.8659,40.8659,40.7814,40.7908,2767040.0
2017-12-15 15:40:00,43.45,43.47,43.39,43.4,3047136.0,40.7908,40.8096,40.7344,40.7438,3047136.0
2017-12-15 15:50:00,43.4,43.54,43.39,43.47,9791124.0,40.7438,40.8753,40.7344,40.8096,9791124.0
2017-12-18 09:30:00,43.73,43.96,43.72,43.89,9235004.0,41.0536,41.2696,41.0443,41.2038,9235004.0
2017-12-18 09:40:00,43.9,44.0,43.86,43.97,4734496.0,41.2132,41.3071,41.1757,41.279,4734496.0
2017-12-18 09:50:00,43.98,44.07,43.93,44.05,5797184.0,41.2883,41.3728,41.2414,41.3541,5797184.0
2017-12-18 10:00:00,44.05,44.1,44.03,44.1,3540600.0,41.3541,41.401,41.3353,41.401,3540600.0
2017-12-18 10:10:00,44.1,44.14,44.05,44.11,3596096.0,41.401,41.4385,41.3541,41.4104,3596096.0
2017-12-18 10:20:00,44.11,44.15,44.08,44.09,2732464.0,41.4104,41.4479,41.3822,41.3916,2732464.0
2017-12-18 10:30:00,44.09,44.09,43.99,44.01,2917020.0,41.3916,41.3916,41.2977,41.3165,2917020.0
2017-12-18 10:40:00,44.01,44.06,44.0,44.02,2167888.0,41.3165,41.3634,41.3071,41.3259,2167888.0
2017-12-18 10:50:00,44.02,44.11,44.0,44.09,2007780.0,41.3259,41.4104,41.3071,41.3916,2007780.0
2017-12-18 11:00:00,44.09,44.16,44.05,44.15,2363172.0,41.3916,41.4573,41.3541,41.4479,2363172.0
2017-12-18 11:10:00,44.15,44.17,44.1,44.15,1941092.0,41.4479,41.4667,41.401,41.4479,1941092.0
2017-12-18 11:20:00,44.15,44.16,44.12,44.16,1523092.0,41.4479,41.4573,41.4198,41.4573,1523092.0
2017-12-18 11:30:00,44.16,44.16,44.09,44.12,1193324.0,41.4573,41.4573,41.3916,41.4198,1193324.0
2017-12-18 11:40:00,44.12,44.14,44.1,44.14,927252.0,41.4198,41.4385,41.401,41.4385,927252.0
2017-12-18 11:50:00,44.14,44.16,44.12,44.13,1215100.0,41.4385,41.4573,41.4198,41.4292,1215100.0
2017-12-18 12:00:00,44.13,44.16,44.07,44.13,1304380.0,41.4292,41.4573,41.3728,41.4292,1304380.0
2017-12-18 12:10:00,44.13,44.13,44.09,44.12,798588.0,41.4292,41.4292,41.3916,41.4198,798588.0
2017-12-18 12:20:00,44.12,44.12,44.08,44.08,605400.0,41.4198,41.4198,41.3822,41.3822,605400.0
2017-12-18 12:30:00,44.08,44.12,44.07,44.12,1230628.0,41.3822,41.4198,41.3728,41.4198,1230628.0
2017-12-18 12:40:00,44.12,44.13,44.1,44.12,887704.0,41.4198,41.4292,41.401,41.4198,887704.0
2017-12-18 12:50:00,44.12,44.14,44.09,44.12,1266820.0,41.4198,41.4385,41.3916,41.4198,1266820.0
2017-12-18 13:00:00,44.12,44.16,44.09,44.13,1198732.0,41.4198,41.4573,41.3916,41.4292,1198732.0
2017-12-18 13:10:00,44.13,44.19,44.13,44.17,1334944.0,41.4292,41.4855,41.4292,41.4667,1334944.0
2017-12-18 13:20:00,44.17,44.2,44.14,44.2,1451800.0,41.4667,41.4949,41.4385,41.4949,1451800.0
2017-12-18 13:30:00,44.2,44.23,44.19,44.22,1586788.0,41.4949,41.523,41.4855,41.5137,1586788.0
2017-12-18 13:40:00,44.22,44.23,44.2,44.22,1324860.0,41.5137,41.523,41.4949,41.5137,1324860.0
2017-12-18 13:50:00,44.22,44.25,44.21,44.25,2003264.0,41.5137,41.5418,41.5043,41.5418,2003264.0
2017-12-18 14:00:00,44.25,44.29,44.23,44.27,1453000.0,41.5418,41.5794,41.523,41.5606,1453000.0
2017-12-18 14:10:00,44.27,44.29,44.22,44.24,1548560.0,41.5606,41.5794,41.5137,41.5324,1548560.0
2017-12-18 14:20:00,44.24,44.24,44.21,44.21,1120400.0,41.5324,41.5324,41.5043,41.5043,1120400.0
2017-12-18 14:30:00,44.21,44.22,44.17,44.19,1265908.0,41.5043,41.5137,41.4667,41.4855,1265908.0
2017-12-18 14:40:00,44.2,44.24,44.18,44.23,1220360.0,41.4949,41.5324,41.4761,41.523,1220360.0
2017-12-18 14:50:00,44.23,44.28,44.21,44.27,1186088.0,41.523,41.57,41.5043,41.5606,1186088.0
2017-12-18 15:00:00,44.27,44.27,44.21,44.24,1399908.0,41.5606,41.5606,41.5043,41.5324,1399908.0
2017-12-18 15:10:00,44.24,44.25,44.2,44.22,1185668.0,41.5324,41.5418,41.4949,41.5137,1185668.0
2017-12-18 15:20:00,44.22,44.22,44.18,44.18,1307564.0,41.5137,41.5137,41.4761,41.4761,1307564.0
2017-12-18 15:30:00,44.18,44.25,44.16,44.25,2226188.0,41.4761,41.5418,41.4573,41.5418,2226188.0
2017-12-18 15:40:00,44.25,44.3,44.24,44.26,2558684.0,41.5418,41.5888,41.5324,41.5512,2558684.0
2017-12-18 15:50:00,44.25,44.26,44.11,44.11,9275640.0,41.5418,41.5512,41.4104,41.4104,9275640.0
2017-12-19 09:30:00,43.76,43.85,43.64,43.73,9605480.0,41.0818,41.1663,40.9691,41.0536,9605480.0
2017-12-19 09:40:00,43.73,43.73,43.52,43.61,6500880.0,41.0536,41.0536,40.8565,40.941,6500880.0
2017-12-19 09:50:00,43.6,43.82,43.58,43.73,5319336.0,40.9316,41.1381,40.9128,41.0536,5319336.0
2017-12-19 10:00:00,43.73,43.77,43.69,43.69,2747400.0,41.0536,41.0912,41.0161,41.0161,2747400.0
2017-12-19 10:10:00,43.69,43.76,43.63,43.7,2863196.0,41.0161,41.0818,40.9598,41.0255,2863196.0
2017-12-19 10:20:00,43.7,43.7,43.61,43.67,2313524.0,41.0255,41.0255,40.941,40.9973,2313524.0
2017-12-19 10:30:00,43.67,43.72,43.63,43.65,2087440.0,40.9973,41.0443,40.9598,40.9785,2087440.0
2017-12-19 10:40:00,43.64,43.65,43.56,43.61,3207616.0,40.9691,40.9785,40.894,40.941,3207616.0
2017-12-19 10:50:00,43.61,43.66,43.59,43.6,2129796.0,40.941,40.9879,40.9222,40.9316,2129796.0
2017-12-19 11:00:00,43.6,43.62,43.58,43.6,1706364.0,40.9316,40.9504,40.9128,40.9316,1706364.0
2017-12-19 11:10:00,43.6,43.69,43.57,43.69,3058736.0,40.9316,41.0161,40.9034,41.0161,3058736.0
2017-12-19 11:20:00,43.68,43.74,43.66,43.74,1970444.0,41.0067,41.063,40.9879,41.063,1970444.0
2017-12-19 11:30:00,43.74,43.74,43.67,43.67,1329704.0,41.063,41.063,40.9973,40.9973,1329704.0
2017-12-19 11:40:00,43.68,43.7,43.64,43.69,1286948.0,41.0067,41.0255,40.9691,41.0161,1286948.0
2017-12-19 11:50:00,43.68,43.7,43.6,43.63,1150216.0,41.0067,41.0255,40.9316,40.9598,1150216.0
2017-12-19 12:00:00,43.63,43.64,43.59,43.62,1496512.0,40.9598,40.9691,40.9222,40.9504,1496512.0
2017-12-19 12:10:00,43.62,43.63,43.58,43.6,1291932.0,40.9504,40.9598,40.9128,40.9316,1291932.0
2017-12-19 12:20:00,43.6,43.61,43.55,43.58,1752444.0,40.9316,40.941,40.8847,40.9128,1752444.0
2017-12-19 12:30:00,43.58,43.65,43.57,43.65,1564228.0,40.9128,40.9785,40.9034,40.9785,1564228.0
2017-12-19 12:40:00,43.64,43.66,43.62,43.64,1090968.0,40.9691,40.9879,40.9504,40.9691,1090968.0
2017-12-19 12:50:00,43.64,43.68,43.63,43.65,876468.0,40.9691,41.0067,40.9598,40.9785,876468.0
2017-12-19 13:00:00,43.66,43.69,43.65,43.68,917672.0,40.9879,41.0161,40.9785,41.0067,917672.0
2017-12-19 13:10:00,43.68,43.72,43.67,43.72,1119040.0,41.0067,41.0443,40.9973,41.0443,1119040.0
2017-12-19 13:20:00,43.72,43.75,43.71,43.72,1490996.0,41.0443,41.0724,41.0349,41.0443,1490996.0
2017-12-19 13:30:00,43.72,43.77,43.71,43.73,1402412.0,41.0443,41.0912,41.0349,41.0536,1402412.0
2017-12-19 13:40:00,43.73,43.74,43.71,43.73,648028.0,41.0536,41.063,41.0349,41.0536,648028.0
2017-12-19 13:50:00,43.73,43.73,43.69,43.69,897708.0,41.0536,41.0536,41.0161,41.0161,897708.0
2017-12-19 14:00:00,43.69,43.71,43.64,43.65,1363152.0,41.0161,41.0349,40.9691,40.9785,1363152.0
2017-12-19 14:10:00,43.65,43.67,43.63,43.63,917792.0,40.9785,40.9973,40.9598,40.9598,917792.0
2017-12-19 14:20:00,43.64,43.73,43.63,43.72,1095772.0,40.9691,41.0536,40.9598,41.0443,1095772.0
2017-12-19 14:30:00,43.72,43.72,43.65,43.66,1151848.0,41.0443,41.0443,40.9785,40.9879,1151848.0
2017-12-19 14:40:00,43.66,43.67,43.63,43.64,964924.0,40.9879,40.9973,40.9598,40.9691,964924.0
2017-12-19 14:50:00,43.64,43.66,43.6,43.62,1123972.0,40.9691,40.9879,40.9316,40.9504,1123972.0
2017-12-19 15:00:00,43.62,43.63,43.56,43.58,1781496.0,40.9504,40.9598,40.894,40.9128,1781496.0
2017-12-19 15:10:00,43.58,43.63,43.57,43.6,1776892.0,40.9128,40.9598,40.9034,40.9316,1776892.0
2017-12-19 15:20:00,43.6,43.67,43.59,43.63,1665268.0,40.9316,40.9973,40.9222,40.9598,1665268.0
2017-12-19 15:30:00,43.63,43.65,43.61,43.62,1791452.0,40.9598,40.9785,40.941,40.9504,1791452.0
2017-12-19 15:40:00,43.62,43.65,43.56,43.56,2752636.0,40.9504,40.9785,40.894,40.894,2752636.0
2017-12-19 15:50:00,43.56,43.63,43.56,43.63,7062748.0,40.894,40.9598,40.894,40.9598,7062748.0
2017-12-20 09:30:00,43.72,43.85,43.69,43.71,8085996.0,41.0443,41.1663,41.0161,41.0349,8085996.0
2017-12-20 09:40:00,43.7,43.75,43.4,43.42,6461796.0,41.0255,41.0724,40.7438,40.7626,6461796.0
2017-12-20 09:50:00,43.42,43.52,43.35,43.51,4280152.0,40.7626,40.8565,40.6969,40.8471,4280152.0
2017-12-20 10:00:00,43.51,43.54,43.44,43.48,2663104.0,40.8471,40.8753,40.7814,40.8189,2663104.0
2017-12-20 10:10:00,43.48,43.57,43.45,43.45,2835748.0,40.8189,40.9034,40.7908,40.7908,2835748.0
2017-12-20 10:20:00,43.45,43.47,43.4,43.47,2317984.0,40.7908,40.8096,40.7438,40.8096,2317984.0
2017-12-20 10:30:00,43.47,43.47,43.38,43.4,1554928.0,40.8096,40.8096,40.7251,40.7438,1554928.0
2017-12-20 10:40:00,43.4,43.43,43.31,43.4,2728484.0,40.7438,40.772,40.6593,40.7438,2728484.0
2017-12-20 10:50:00,43.4,43.46,43.38,43.39,1891904.0,40.7438,40.8002,40.7251,40.7344,1891904.0
2017-12-20 11:00:00,43.38,43.52,43.38,43.46,2271412.0,40.7251,40.8565,40.7251,40.8002,2271412.0
2017-12-20 11:10:00,43.46,43.48,43.4,43.4,1043628.0,40.8002,40.8189,40.7438,40.7438,1043628.0
2017-12-20 11:20:00,43.4,43.52,43.38,43.52,1869580.0,40.7438,40.8565,40.7251,40.8565,1869580.0
2017-12-20 11:30:00,43.52,43.57,43.46,43.55,1929048.0,40.8565,40.9034,40.8002,40.8847,1929048.0
2017-12-20 11:40:00,43.55,43.59,43.53,43.59,1088152.0,40.8847,40.9222,40.8659,40.9222,1088152.0
2017-12-20 11:50:00,43.59,43.61,43.56,43.58,1410452.0,40.9222,40.941,40.894,40.9128,1410452.0
2017-12-20 12:00:00,43.58,43.58,43.52,43.53,972432.0,40.9128,40.9128,40.8565,40.8659,972432.0
2017-12-20 12:10:00,43.53,43.66,43.53,43.65,1886400.0,40.8659,40.9879,40.8659,40.9785,1886400.0
2017-12-20 12:20:00,43.65,43.68,43.61,43.63,1219092.0,40.9785,41.0067,40.941,40.9598,1219092.0
2017-12-20 12:30:00,43.63,43.66,43.56,43.58,1325104.0,40.9598,40.9879,40.894,40.9128,1325104.0
2017-12-20 12:40:00,43.58,43.65,43.57,43.64,1013756.0,40.9128,40.9785,40.9034,40.9691,1013756.0
2017-12-20 12:50:00,43.64,43.66,43.6,43.63,808356.0,40.9691,40.9879,40.9316,40.9598,808356.0
2017-12-20 13:00:00,43.63,43.64,43.6,43.63,673520.0,40.9598,40.9691,40.9316,40.9598,673520.0
2017-12-20 13:10:00,43.63,43.66,43.61,43.62,963800.0,40.9598,40.9879,40.941,40.9504,963800.0
2017-12-20 13:20:00,43.62,43.69,43.6,43.66,1211504.0,40.9504,41.0161,40.9316,40.9879,1211504.0
2017-12-20 13:30:00,43.66,43.68,43.63,43.63,843604.0,40.9879,41.0067,40.9598,40.9598,843604.0
2017-12-20 13:40:00,43.63,43.65,43.61,43.65,726728.0,40.9598,40.9785,40.941,40.9785,726728.0
2017-12-20 13:50:00,43.65,43.71,43.64,43.69,1133420.0,40.9785,41.0349,40.9691,41.0161,1133420.0
2017-12-20 14:00:00,43.69,43.69,43.62,43.63,1130328.0,41.0161,41.0161,40.9504,40.9598,1130328.0
2017-12-20 14:10:00,43.63,43.64,43.59,43.63,1017948.0,40.9598,40.9691,40.9222,40.9598,1017948.0
2017-12-20 14:20:00,43.63,43.65,43.53,43.56,1362372.0,40.9598,40.9785,40.8659,40.894,1362372.0
2017-12-20 14:30:00,43.57,43.58,43.52,43.54,1082032.0,40.9034,40.9128,40.8565,40.8753,1082032.0
2017-12-20 14:40:00,43.54,43.55,43.49,43.51,1283448.0,40.8753,40.8847,40.8283,40.8471,1283448.0
2017-12-20 14:50:00,43.51,43.55,43.51,43.55,1068924.0,40.8471,40.8847,40.8471,40.8847,1068924.0
2017-12-20 15:00:00,43.55,43.57,43.54,43.56,1002756.0,40.8847,40.9034,40.8753,40.894,1002756.0
2017-12-20 15:10:00,43.56,43.58,43.53,43.57,891920.0,40.894,40.9128,40.8659,40.9034,891920.0
2017-12-20 15:20:00,43.57,43.63,43.57,43.6,1043288.0,40.9034,40.9598,40.9034,40.9316,1043288.0
2017-12-20 15:30:00,43.6,43.65,43.6,43.64,1303196.0,40.9316,40.9785,40.9316,40.9691,1303196.0
2017-12-20 15:40:00,43.64,43.66,43.6,43.62,1735764.0,40.9691,40.9879,40.9316,40.9504,1735764.0
2017-12-20 15:50:00,43.61,43.62,43.57,43.59,3334332.0,40.941,40.9504,40.9034,40.9222,3334332.0
2017-12-21 09:30:00,43.54,43.83,43.52,43.81,6350144.0,40.8753,41.1475,40.8565,41.1287,6350144.0
2017-12-21 09:40:00,43.81,43.81,43.71,43.77,1989260.0,41.1287,41.1287,41.0349,41.0912,1989260.0
2017-12-21 09:50:00,43.77,43.78,43.68,43.72,2223036.0,41.0912,41.1006,41.0067,41.0443,2223036.0
2017-12-21 10:00:00,43.72,43.78,43.68,43.71,1770812.0,41.0443,41.1006,41.0067,41.0349,1770812.0
2017-12-21 10:10:00,43.71,43.72,43.64,43.68,1637976.0,41.0349,41.0443,40.9691,41.0067,1637976.0
2017-12-21 10:20:00,43.67,43.73,43.65,43.7,1553416.0,40.9973,41.0536,40.9785,41.0255,1553416.0
2017-12-21 10:30:00,43.7,43.76,43.65,43.75,2002464.0,41.0255,41.0818,40.9785,41.0724,2002464.0
2017-12-21 10:40:00,43.75,43.77,43.7,43.76,1741124.0,41.0724,41.0912,41.0255,41.0818,1741124.0
2017-12-21 10:50:00,43.76,43.81,43.74,43.8,2364908.0,41.0818,41.1287,41.063,41.1194,2364908.0
2017-12-21 11:00:00,43.8,43.88,43.8,43.86,2853780.0,41.1194,41.1945,41.1194,41.1757,2853780.0
2017-12-21 11:10:00,43.86,43.93,43.86,43.91,2503796.0,41.1757,41.2414,41.1757,41.2226,2503796.0
2017-12-21 11:20:00,43.91,43.98,43.89,43.97,2302808.0,41.2226,41.2883,41.2038,41.279,2302808.0
2017-12-21 11:30:00,43.97,44.01,43.95,43.97,2172432.0,41.279,41.3165,41.2602,41.279,2172432.0
2017-12-21 11:40:00,43.97,43.98,43.89,43.91,2919028.0,41.279,41.2883,41.2038,41.2226,2919028.0
2017-12-21 11:50:00,43.91,43.93,43.87,43.87,1287140.0,41.2226,41.2414,41.1851,41.1851,1287140.0
2017-12-21 12:00:00,43.87,43.9,43.85,43.88,1144260.0,41.1851,41.2132,41.1663,41.1945,1144260.0
2017-12-21 12:10:00,43.88,43.9,43.86,43.87,955992.0,41.1945,41.2132,41.1757,41.1851,955992.0
2017-12-21 12:20:00,43.88,43.92,43.87,43.91,969672.0,41.1945,41.232,41.1851,41.2226,969672.0
2017-12-21 12:30:00,43.91,43.93,43.88,43.89,1658952.0,41.2226,41.2414,41.1945,41.2038,1658952.0
2017-12-21 12:40:00,43.89,43.89,43.87,43.88,561944.0,41.2038,41.2038,41.1851,41.1945,561944.0
2017-12-21 12:50:00,43.88,43.92,43.87,43.91,1321092.0,41.1945,41.232,41.1851,41.2226,1321092.0
2017-12-21 13:00:00,43.91,43.95,43.91,43.94,977880.0,41.2226,41.2602,41.2226,41.2508,977880.0
2017-12-21 13:10:00,43.94,43.97,43.93,43.94,971152.0,41.2508,41.279,41.2414,41.2508,971152.0
2017-12-21 13:20:00,43.94,43.95,43.9,43.9,671444.0,41.2508,41.2602,41.2132,41.2132,671444.0
2017-12-21 13:30:00,43.9,43.92,43.88,43.91,933448.0,41.2132,41.232,41.1945,41.2226,933448.0
2017-12-21 13:40:00,43.91,43.94,43.9,43.93,531228.0,41.2226,41.2508,41.2132,41.2414,531228.0
2017-12-21 13:50:00,43.93,43.94,43.91,43.92,725648.0,41.2414,41.2508,41.2226,41.232,725648.0
2017-12-21 14:00:00,43.92,43.92,43.84,43.85,934188.0,41.232,41.232,41.1569,41.1663,934188.0
2017-12-21 14:10:00,43.85,43.86,43.82,43.84,1081696.0,41.1663,41.1757,41.1381,41.1569,1081696.0
2017-12-21 14:20:00,43.84,43.85,43.81,43.84,841552.0,41.1569,41.1663,41.1287,41.1569,841552.0
2017-12-21 14:30:00,43.84,43.86,43.81,43.85,874512.0,41.1569,41.1757,41.1287,41.1663,874512.0
2017-12-21 14:40:00,43.85,43.87,43.83,43.84,567556.0,41.1663,41.1851,41.1475,41.1569,567556.0
2017-12-21 14:50:00,43.84,43.87,43.82,43.85,616156.0,41.1569,41.1851,41.1381,41.1663,616156.0
2017-12-21 15:00:00,43.85,43.86,43.81,43.83,766476.0,41.1663,41.1757,41.1287,41.1475,766476.0
2017-12-21 15:10:00,43.83,43.85,43.77,43.8,988252.0,41.1475,41.1663,41.0912,41.1194,988252.0
2017-12-21 15:20:00,43.79,43.84,43.78,43.84,1072576.0,41.11,41.1569,41.1006,41.1569,1072576.0
2017-12-21 15:30:00,43.84,43.87,43.84,43.85,1454168.0,41.1569,41.1851,41.1569,41.1663,1454168.0
2017-12-21 15:40:00,43.85,43.86,43.81,43.83,1327048.0,41.1663,41.1757,41.1287,41.1475,1327048.0
2017-12-21 15:50:00,43.83,43.83,43.72,43.75,4119536.0,41.1475,41.1475,41.0443,41.0724,4119536.0
2017-12-22 09:30:00,43.68,43.86,43.63,43.74,5952312.0,41.0067,41.1757,40.9598,41.063,5952312.0
2017-12-22 09:40:00,43.74,43.82,43.73,43.78,2228196.0,41.063,41.1381,41.0536,41.1006,2228196.0
2017-12-22 09:50:00,43.78,43.82,43.75,43.8,1473912.0,41.1006,41.1381,41.0724,41.1194,1473912.0
2017-12-22 10:00:00,43.8,43.8,43.72,43.76,1452504.0,41.1194,41.1194,41.0443,41.0818,1452504.0
2017-12-22 10:10:00,43.76,43.8,43.72,43.78,1236372.0,41.0818,41.1194,41.0443,41.1006,1236372.0
2017-12-22 10:20:00,43.78,43.79,43.71,43.76,1392144.0,41.1006,41.11,41.0349,41.0818,1392144.0
2017-12-22 10:30:00,43.75,43.77,43.72,43.74,759880.0,41.0724,41.0912,41.0443,41.063,759880.0
2017-12-22 10:40:00,43.73,43.78,43.73,43.77,829992.0,41.0536,41.1006,41.0536,41.0912,829992.0
2017-12-22 10:50:00,43.77,43.83,43.74,43.82,1718472.0,41.0912,41.1475,41.063,41.1381,1718472.0
2017-12-22 11:00:00,43.82,43.84,43.76,43.77,1106944.0,41.1381,41.1569,41.0818,41.0912,1106944.0
2017-12-22 11:10:00,43.77,43.8,43.75,43.77,706424.0,41.0912,41.1194,41.0724,41.0912,706424.0
2017-12-22 11:20:00,43.77,43.84,43.77,43.79,941800.0,41.0912,41.1569,41.0912,41.11,941800.0
2017-12-22 11:30:00,43.79,43.81,43.73,43.8,1183284.0,41.11,41.1287,41.0536,41.1194,1183284.0
2017-12-22 11:40:00,43.79,43.83,43.79,43.79,830180.0,41.11,41.1475,41.11,41.11,830180.0
2017-12-22 11:50:00,43.79,43.81,43.77,43.77,695400.0,41.11,41.1287,41.0912,41.0912,695400.0
2017-12-22 12:00:00,43.77,43.77,43.75,43.76,833520.0,41.0912,41.0912,41.0724,41.0818,833520.0
2017-12-22 12:10:00,43.76,43.77,43.75,43.76,962948.0,41.0818,41.0912,41.0724,41.0818,962948.0
2017-12-22 12:20:00,43.75,43.76,43.73,43.73,852828.0,41.0724,41.0818,41.0536,41.0536,852828.0
2017-12-22 12:30:00,43.73,43.75,43.71,43.75,771252.0,41.0536,41.0724,41.0349,41.0724,771252.0
2017-12-22 12:40:00,43.75,43.76,43.73,43.74,658520.0,41.0724,41.0818,41.0536,41.063,658520.0
2017-12-22 12:50:00,43.73,43.74,43.71,43.74,577304.0,41.0536,41.063,41.0349,41.063,577304.0
2017-12-22 13:00:00,43.74,43.77,43.74,43.74,928616.0,41.063,41.0912,41.063,41.063,928616.0
2017-12-22 13:10:00,43.74,43.78,43.73,43.77,683292.0,41.063,41.1006,41.0536,41.0912,683292.0
2017-12-22 13:20:00,43.78,43.78,43.74,43.75,614204.0,41.1006,41.1006,41.063,41.0724,614204.0
2017-12-22 13:30:00,43.75,43.77,43.74,43.76,546996.0,41.0724,41.0912,41.063,41.0818,546996.0
2017-12-22 13:40:00,43.76,43.79,43.75,43.76,792864.0,41.0818,41.11,41.0724,41.0818,792864.0
2017-12-22 13:50:00,43.76,43.77,43.75,43.76,657144.0,41.0818,41.0912,41.0724,41.0818,657144.0
2017-12-22 14:00:00,43.76,43.77,43.74,43.74,532504.0,41.0818,41.0912,41.063,41.063,532504.0
2017-12-22 14:10:00,43.74,43.78,43.74,43.78,742312.0,41.063,41.1006,41.063,41.1006,742312.0
2017-12-22 14:20:00,43.78,43.8,43.77,43.78,620120.0,41.1006,41.1194,41.0912,41.1006,620120.0
2017-12-22 14:30:00,43.78,43.79,43.75,43.77,685976.0,41.1006,41.11,41.0724,41.0912,685976.0
2017-12-22 14:40:00,43.77,43.79,43.75,43.77,807080.0,41.0912,41.11,41.0724,41.0912,807080.0
2017-12-22 14:50:00,43.77,43.8,43.77,43.79,695960.0,41.0912,41.1194,41.0912,41.11,695960.0
2017-12-22 15:00:00,43.79,43.79,43.75,43.78,785684.0,41.11,41.11,41.0724,41.1006,785684.0
2017-12-22 15:10:00,43.78,43.79,43.76,43.77,685696.0,41.1006,41.11,41.0818,41.0912,685696.0
2017-12-22 15:20:00,43.77,43.77,43.73,43.76,1319108.0,41.0912,41.0912,41.0536,41.0818,1319108.0
2017-12-22 15:30:00,43.76,43.77,43.74,43.75,1379028.0,41.0818,41.0912,41.063,41.0724,1379028.0
2017-12-22 15:40:00,43.75,43.75,43.72,43.74,1638056.0,41.0724,41.0724,41.0443,41.063,1638056.0
2017-12-22 15:50:00,43.74,43.76,43.73,43.76,3482536.0,41.063,41.0818,41.0536,41.0818,3482536.0
2017-12-26 09:30:00,42.67,42.87,42.43,42.53,18808700.0,40.0585,40.2463,39.8332,39.9271,18808700.0
2017-12-26 09:40:00,42.53,42.57,42.42,42.43,8443744.0,39.9271,39.9646,39.8238,39.8332,8443744.0
2017-12-26 09:50:00,42.43,42.62,42.42,42.55,5355632.0,39.8332,40.0116,39.8238,39.9459,5355632.0
2017-12-26 10:00:00,42.55,42.58,42.5,42.54,3672900.0,39.9459,39.974,39.8989,39.9365,3672900.0
2017-12-26 10:10:00,42.53,42.68,42.53,42.68,4201420.0,39.9271,40.0679,39.9271,40.0679,4201420.0
2017-12-26 10:20:00,42.67,42.8,42.66,42.8,4552144.0,40.0585,40.1806,40.0491,40.1806,4552144.0
2017-12-26 10:30:00,42.8,42.83,42.74,42.76,2839164.0,40.1806,40.2087,40.1242,40.143,2839164.0
2017-12-26 10:40:00,42.76,42.85,42.76,42.79,2330788.0,40.143,40.2275,40.143,40.1712,2330788.0
2017-12-26 10:50:00,42.79,42.81,42.61,42.65,3850984.0,40.1712,40.1899,40.0022,40.0397,3850984.0
2017-12-26 11:00:00,42.65,42.68,42.62,42.64,3234024.0,40.0397,40.0679,40.0116,40.0304,3234024.0
2017-12-26 11:10:00,42.64,42.67,42.63,42.64,1646220.0,40.0304,40.0585,40.021,40.0304,1646220.0
2017-12-26 11:20:00,42.64,42.68,42.63,42.63,1817840.0,40.0304,40.0679,40.021,40.021,1817840.0
2017-12-26 11:30:00,42.63,42.65,42.58,42.6,2406024.0,40.021,40.0397,39.974,39.9928,2406024.0
2017-12-26 11:40:00,42.6,42.65,42.59,42.6,1991852.0,39.9928,40.0397,39.9834,39.9928,1991852.0
2017-12-26 11:50:00,42.6,42.63,42.56,42.59,2100916.0,39.9928,40.021,39.9552,39.9834,2100916.0
2017-12-26 12:00:00,42.59,42.61,42.55,42.61,1983284.0,39.9834,40.0022,39.9459,40.0022,1983284.0
2017-12-26 12:10:00,42.61,42.63,42.57,42.57,1395708.0,40.0022,40.021,39.9646,39.9646,1395708.0
2017-12-26 12:20:00,42.57,42.6,42.56,42.6,1504772.0,39.9646,39.9928,39.9552,39.9928,1504772.0
2017-12-26 12:30:00,42.59,42.64,42.59,42.63,1433052.0,39.9834,40.0304,39.9834,40.021,1433052.0
2017-12-26 12:40:00,42.63,42.71,42.63,42.68,2155756.0,40.021,40.0961,40.021,40.0679,2155756.0
2017-12-26 12:50:00,42.68,42.68,42.63,42.64,1283820.0,40.0679,40.0679,40.021,40.0304,1283820.0
2017-12-26 13:00:00,42.64,42.66,42.6,42.6,1409288.0,40.0304,40.0491,39.9928,39.9928,1409288.0
2017-12-26 13:10:00,42.6,42.61,42.56,42.6,2063692.0,39.9928,40.0022,39.9552,39.9928,2063692.0
2017-12-26 13:20:00,42.6,42.65,42.58,42.64,1625132.0,39.9928,40.0397,39.974,40.0304,1625132.0
2017-12-26 13:30:00,42.64,42.66,42.6,42.6,1480632.0,40.0304,40.0491,39.9928,39.9928,1480632.0
2017-12-26 13:40:00,42.6,42.63,42.58,42.62,1560236.0,39.9928,40.021,39.974,40.0116,1560236.0
2017-12-26 13:50:00,42.62,42.66,42.62,42.64,1145796.0,40.0116,40.0491,40.0116,40.0304,1145796.0
2017-12-26 14:00:00,42.64,42.65,42.62,42.63,1278528.0,40.0304,40.0397,40.0116,40.021,1278528.0
2017-12-26 14:10:00,42.63,42.64,42.59,42.6,924432.0,40.021,40.0304,39.9834,39.9928,924432.0
2017-12-26 14:20:00,42.6,42.64,42.6,42.63,1096228.0,39.9928,40.0304,39.9928,40.021,1096228.0
2017-12-26 14:30:00,42.63,42.66,42.61,42.66,1334876.0,40.021,40.0491,40.0022,40.0491,1334876.0
2017-12-26 14:40:00,42.66,42.68,42.61,42.62,1210620.0,40.0491,40.0679,40.0022,40.0116,1210620.0
2017-12-26 14:50:00,42.62,42.62,42.6,42.62,986796.0,40.0116,40.0116,39.9928,40.0116,986796.0
2017-12-26 15:00:00,42.62,42.65,42.6,42.65,1523988.0,40.0116,40.0397,39.9928,40.0397,1523988.0
2017-12-26 15:10:00,42.65,42.65,42.62,42.62,1427996.0,40.0397,40.0397,40.0116,40.0116,1427996.0
2017-12-26 15:20:00,42.62,42.64,42.58,42.58,1720520.0,40.0116,40.0304,39.974,39.974,1720520.0
2017-12-26 15:30:00,42.58,42.6,42.55,42.55,2597136.0,39.974,39.9928,39.9459,39.9459,2597136.0
2017-12-26 15:40:00,42.55,42.56,42.53,42.53,2591296.0,39.9459,39.9552,39.9271,39.9271,2591296.0
2017-12-26 15:50:00,42.53,42.65,42.53,42.64,7137020.0,39.9271,40.0397,39.9271,40.0304,7137020.0
2017-12-27 09:30:00,42.52,42.7,42.43,42.56,9599964.0,39.9177,40.0867,39.8332,39.9552,9599964.0
2017-12-27 09:40:00,42.56,42.59,42.49,42.51,3864892.0,39.9552,39.9834,39.8895,39.9083,3864892.0
2017-12-27 09:50:00,42.51,42.54,42.5,42.53,2924412.0,39.9083,39.9365,39.8989,39.9271,2924412.0
2017-12-27 10:00:00,42.53,42.56,42.5,42.53,3145648.0,39.9271,39.9552,39.8989,39.9271,3145648.0
2017-12-27 10:10:00,42.53,42.55,42.5,42.53,2079912.0,39.9271,39.9459,39.8989,39.9271,2079912.0
2017-12-27 10:20:00,42.53,42.58,42.51,42.53,2253364.0,39.9271,39.974,39.9083,39.9271,2253364.0
2017-12-27 10:30:00,42.54,42.55,42.5,42.52,1912160.0,39.9365,39.9459,39.8989,39.9177,1912160.0
2017-12-27 10:40:00,42.52,42.52,42.46,42.47,2931868.0,39.9177,39.9177,39.8614,39.8708,2931868.0
2017-12-27 10:50:00,42.47,42.51,42.47,42.48,2262156.0,39.8708,39.9083,39.8708,39.8801,2262156.0
2017-12-27 11:00:00,42.49,42.52,42.49,42.52,1774176.0,39.8895,39.9177,39.8895,39.9177,1774176.0
2017-12-27 11:10:00,42.52,42.59,42.52,42.55,1808224.0,39.9177,39.9834,39.9177,39.9459,1808224.0
2017-12-27 11:20:00,42.55,42.58,42.54,42.56,1202696.0,39.9459,39.974,39.9365,39.9552,1202696.0
2017-12-27 11:30:00,42.56,42.6,42.56,42.6,1495404.0,39.9552,39.9928,39.9552,39.9928,1495404.0
2017-12-27 11:40:00,42.59,42.6,42.53,42.58,1423768.0,39.9834,39.9928,39.9271,39.974,1423768.0
2017-12-27 11:50:00,42.58,42.63,42.57,42.6,1542048.0,39.974,40.021,39.9646,39.9928,1542048.0
2017-12-27 12:00:00,42.6,42.63,42.58,42.61,973428.0,39.9928,40.021,39.974,40.0022,973428.0
2017-12-27 12:10:00,42.61,42.62,42.58,42.59,656576.0,40.0022,40.0116,39.974,39.9834,656576.0
2017-12-27 12:20:00,42.59,42.61,42.58,42.6,614272.0,39.9834,40.0022,39.974,39.9928,614272.0
2017-12-27 12:30:00,42.59,42.61,42.58,42.6,733324.0,39.9834,40.0022,39.974,39.9928,733324.0
2017-12-27 12:40:00,42.6,42.64,42.6,42.62,772588.0,39.9928,40.0304,39.9928,40.0116,772588.0
2017-12-27 12:50:00,42.63,42.65,42.62,42.63,1043600.0,40.021,40.0397,40.0116,40.021,1043600.0
2017-12-27 13:00:00,42.63,42.64,42.6,42.6,787704.0,40.021,40.0304,39.9928,39.9928,787704.0
2017-12-27 13:10:00,42.6,42.65,42.6,42.63,786588.0,39.9928,40.0397,39.9928,40.021,786588.0
2017-12-27 13:20:00,42.63,42.64,42.6,42.6,709440.0,40.021,40.0304,39.9928,39.9928,709440.0
2017-12-27 13:30:00,42.6,42.63,42.6,42.63,562280.0,39.9928,40.021,39.9928,40.021,562280.0
2017-12-27 13:40:00,42.63,42.63,42.58,42.59,759364.0,40.021,40.021,39.974,39.9834,759364.0
2017-12-27 13:50:00,42.58,42.6,42.56,42.6,753068.0,39.974,39.9928,39.9552,39.9928,753068.0
2017-12-27 14:00:00,42.59,42.6,42.57,42.58,655316.0,39.9834,39.9928,39.9646,39.974,655316.0
2017-12-27 14:10:00,42.58,42.58,42.55,42.56,847880.0,39.974,39.974,39.9459,39.9552,847880.0
2017-12-27 14:20:00,42.56,42.56,42.54,42.55,838188.0,39.9552,39.9552,39.9365,39.9459,838188.0
2017-12-27 14:30:00,42.55,42.56,42.51,42.53,1095292.0,39.9459,39.9552,39.9083,39.9271,1095292.0
2017-12-27 14:40:00,42.53,42.55,42.51,42.52,568280.0,39.9271,39.9459,39.9083,39.9177,568280.0
2017-12-27 14:50:00,42.52,42.55,42.5,42.55,1396032.0,39.9177,39.9459,39.8989,39.9459,1396032.0
2017-12-27 15:00:00,42.55,42.56,42.53,42.55,763120.0,39.9459,39.9552,39.9271,39.9459,763120.0
2017-12-27 15:10:00,42.55,42.56,42.54,42.54,684040.0,39.9459,39.9552,39.9365,39.9365,684040.0
2017-12-27 15:20:00,42.54,42.56,42.54,42.56,688780.0,39.9365,39.9552,39.9365,39.9552,688780.0
2017-12-27 15:30:00,42.56,42.56,42.54,42.54,1107844.0,39.9552,39.9552,39.9365,39.9365,1107844.0
2017-12-27 15:40:00,42.54,42.57,42.53,42.56,1746400.0,39.9365,39.9646,39.9271,39.9552,1746400.0
2017-12-27 15:50:00,42.56,42.66,42.56,42.65,6094008.0,39.9552,40.0491,39.9552,40.0397,6094008.0
2017-12-28 09:30:00,42.75,42.93,42.73,42.88,6805372.0,40.1336,40.3026,40.1148,40.2557,6805372.0
2017-12-28 09:40:00,42.88,42.91,42.83,42.87,3130712.0,40.2557,40.2838,40.2087,40.2463,3130712.0
2017-12-28 09:50:00,42.87,42.91,42.84,42.89,2088600.0,40.2463,40.2838,40.2181,40.2651,2088600.0
2017-12-28 10:00:00,42.89,42.96,42.88,42.94,2737260.0,40.2651,40.3308,40.2557,40.312,2737260.0
2017-12-28 10:10:00,42.94,42.96,42.89,42.91,1804324.0,40.312,40.3308,40.2651,40.2838,1804324.0
2017-12-28 10:20:00,42.9,42.93,42.88,42.91,1575052.0,40.2744,40.3026,40.2557,40.2838,1575052.0
2017-12-28 10:30:00,42.91,42.92,42.85,42.85,1346248.0,40.2838,40.2932,40.2275,40.2275,1346248.0
2017-12-28 10:40:00,42.85,42.88,42.83,42.87,1342248.0,40.2275,40.2557,40.2087,40.2463,1342248.0
2017-12-28 10:50:00,42.87,42.9,42.86,42.87,1063076.0,40.2463,40.2744,40.2369,40.2463,1063076.0
2017-12-28 11:00:00,42.87,42.88,42.85,42.87,789140.0,40.2463,40.2557,40.2275,40.2463,789140.0
2017-12-28 11:10:00,42.87,42.88,42.84,42.87,1030744.0,40.2463,40.2557,40.2181,40.2463,1030744.0
2017-12-28 11:20:00,42.87,42.88,42.84,42.85,908132.0,40.2463,40.2557,40.2181,40.2275,908132.0
2017-12-28 11:30:00,42.85,42.85,42.81,42.83,1099404.0,40.2275,40.2275,40.1899,40.2087,1099404.0
2017-12-28 11:40:00,42.83,42.86,42.82,42.85,806380.0,40.2087,40.2369,40.1993,40.2275,806380.0
2017-12-28 11:50:00,42.86,42.86,42.83,42.83,664296.0,40.2369,40.2369,40.2087,40.2087,664296.0
2017-12-28 12:00:00,42.83,42.83,42.81,42.82,657936.0,40.2087,40.2087,40.1899,40.1993,657936.0
2017-12-28 12:10:00,42.83,42.85,42.82,42.83,513248.0,40.2087,40.2275,40.1993,40.2087,513248.0
2017-12-28 12:20:00,42.83,42.84,42.8,42.82,852064.0,40.2087,40.2181,40.1806,40.1993,852064.0
2017-12-28 12:30:00,42.82,42.83,42.8,42.8,566208.0,40.1993,40.2087,40.1806,40.1806,566208.0
2017-12-28 12:40:00,42.81,42.81,42.77,42.79,934992.0,40.1899,40.1899,40.1524,40.1712,934992.0
2017-12-28 12:50:00,42.79,42.8,42.75,42.76,1036024.0,40.1712,40.1806,40.1336,40.143,1036024.0
2017-12-28 13:00:00,42.76,42.76,42.73,42.74,1227732.0,40.143,40.143,40.1148,40.1242,1227732.0
2017-12-28 13:10:00,42.74,42.76,42.74,42.75,646572.0,40.1242,40.143,40.1242,40.1336,646572.0
2017-12-28 13:20:00,42.75,42.75,42.73,42.73,484748.0,40.1336,40.1336,40.1148,40.1148,484748.0
2017-12-28 13:30:00,42.73,42.75,42.7,42.72,1006216.0,40.1148,40.1336,40.0867,40.1055,1006216.0
2017-12-28 13:40:00,42.72,42.72,42.7,42.7,707828.0,40.1055,40.1055,40.0867,40.0867,707828.0
2017-12-28 13:50:00,42.7,42.71,42.68,42.71,806088.0,40.0867,40.0961,40.0679,40.0961,806088.0
2017-12-28 14:00:00,42.71,42.72,42.68,42.68,824396.0,40.0961,40.1055,40.0679,40.0679,824396.0
2017-12-28 14:10:00,42.68,42.69,42.67,42.69,680232.0,40.0679,40.0773,40.0585,40.0773,680232.0
2017-12-28 14:20:00,42.69,42.72,42.68,42.69,800172.0,40.0773,40.1055,40.0679,40.0773,800172.0
2017-12-28 14:30:00,42.69,42.69,42.66,42.67,891452.0,40.0773,40.0773,40.0491,40.0585,891452.0
2017-12-28 14:40:00,42.67,42.68,42.64,42.64,881184.0,40.0585,40.0679,40.0304,40.0304,881184.0
2017-12-28 14:50:00,42.64,42.66,42.62,42.63,919904.0,40.0304,40.0491,40.0116,40.021,919904.0
2017-12-28 15:00:00,42.63,42.68,42.63,42.64,1092668.0,40.021,40.0679,40.021,40.0304,1092668.0
2017-12-28 15:10:00,42.65,42.66,42.63,42.63,764292.0,40.0397,40.0491,40.021,40.021,764292.0
2017-12-28 15:20:00,42.63,42.67,42.63,42.66,1084736.0,40.021,40.0585,40.021,40.0491,1084736.0
2017-12-28 15:30:00,42.66,42.68,42.64,42.68,1466736.0,40.0491,40.0679,40.0304,40.0679,1466736.0
2017-12-28 15:40:00,42.68,42.7,42.68,42.68,1509884.0,40.0679,40.0867,40.0679,40.0679,1509884.0
2017-12-28 15:50:00,42.68,42.77,42.68,42.77,5696912.0,40.0679,40.1524,40.0679,40.1524,5696912.0
2017-12-29 09:30:00,42.68,42.68,42.46,42.48,10036580.0,40.0679,40.0679,39.8614,39.8801,10036580.0
2017-12-29 09:40:00,42.48,42.52,42.43,42.52,4985808.0,39.8801,39.9177,39.8332,39.9177,4985808.0
2017-12-29 09:50:00,42.52,42.53,42.44,42.48,3089688.0,39.9177,39.9271,39.8426,39.8801,3089688.0
2017-12-29 10:00:00,42.48,42.48,42.33,42.37,4582808.0,39.8801,39.8801,39.7393,39.7769,4582808.0
2017-12-29 10:10:00,42.37,42.45,42.33,42.45,4028196.0,39.7769,39.852,39.7393,39.852,4028196.0
2017-12-29 10:20:00,42.45,42.46,42.41,42.46,1847540.0,39.852,39.8614,39.8144,39.8614,1847540.0
2017-12-29 10:30:00,42.46,42.49,42.45,42.48,2017072.0,39.8614,39.8895,39.852,39.8801,2017072.0
2017-12-29 10:40:00,42.48,42.49,42.45,42.45,1613792.0,39.8801,39.8895,39.852,39.852,1613792.0
2017-12-29 10:50:00,42.45,42.47,42.38,42.41,2505736.0,39.852,39.8708,39.7863,39.8144,2505736.0
2017-12-29 11:00:00,42.41,42.47,42.37,42.45,2569076.0,39.8144,39.8708,39.7769,39.852,2569076.0
2017-12-29 11:10:00,42.45,42.48,42.45,42.45,1083156.0,39.852,39.8801,39.852,39.852,1083156.0
2017-12-29 11:20:00,42.45,42.49,42.43,42.49,1644600.0,39.852,39.8895,39.8332,39.8895,1644600.0
2017-12-29 11:30:00,42.49,42.49,42.44,42.48,1385228.0,39.8895,39.8895,39.8426,39.8801,1385228.0
2017-12-29 11:40:00,42.48,42.49,42.47,42.49,791532.0,39.8801,39.8895,39.8708,39.8895,791532.0
2017-12-29 11:50:00,42.49,42.52,42.48,42.52,1457444.0,39.8895,39.9177,39.8801,39.9177,1457444.0
2017-12-29 12:00:00,42.52,42.53,42.5,42.52,1453564.0,39.9177,39.9271,39.8989,39.9177,1453564.0
2017-12-29 12:10:00,42.52,42.56,42.52,42.55,1238584.0,39.9177,39.9552,39.9177,39.9459,1238584.0
2017-12-29 12:20:00,42.55,42.55,42.51,42.52,953616.0,39.9459,39.9459,39.9083,39.9177,953616.0
2017-12-29 12:30:00,42.52,42.53,42.5,42.52,1285976.0,39.9177,39.9271,39.8989,39.9177,1285976.0
2017-12-29 12:40:00,42.52,42.54,42.52,42.52,696264.0,39.9177,39.9365,39.9177,39.9177,696264.0
2017-12-29 12:50:00,42.52,42.54,42.51,42.53,1085884.0,39.9177,39.9365,39.9083,39.9271,1085884.0
2017-12-29 13:00:00,42.53,42.57,42.52,42.56,1045616.0,39.9271,39.9646,39.9177,39.9552,1045616.0
2017-12-29 13:10:00,42.56,42.56,42.52,42.53,830388.0,39.9552,39.9552,39.9177,39.9271,830388.0
2017-12-29 13:20:00,42.52,42.55,42.52,42.54,567056.0,39.9177,39.9459,39.9177,39.9365,567056.0
2017-12-29 13:30:00,42.54,42.55,42.51,42.53,753716.0,39.9365,39.9459,39.9083,39.9271,753716.0
2017-12-29 13:40:00,42.53,42.54,42.51,42.54,807412.0,39.9271,39.9365,39.9083,39.9365,807412.0
2017-12-29 13:50:00,42.54,42.54,42.5,42.51,1200712.0,39.9365,39.9365,39.8989,39.9083,1200712.0
2017-12-29 14:00:00,42.51,42.52,42.49,42.49,1114184.0,39.9083,39.9177,39.8895,39.8895,1114184.0
2017-12-29 14:10:00,42.49,42.51,42.49,42.5,678668.0,39.8895,39.9083,39.8895,39.8989,678668.0
2017-12-29 14:20:00,42.5,42.51,42.49,42.49,438324.0,39.8989,39.9083,39.8895,39.8895,438324.0
2017-12-29 14:30:00,42.49,42.51,42.48,42.5,718564.0,39.8895,39.9083,39.8801,39.8989,718564.0
2017-12-29 14:40:00,42.5,42.5,42.48,42.48,660204.0,39.8989,39.8989,39.8801,39.8801,660204.0
2017-12-29 14:50:00,42.48,42.51,42.48,42.5,811640.0,39.8801,39.9083,39.8801,39.8989,811640.0
2017-12-29 15:00:00,42.49,42.51,42.48,42.51,1084104.0,39.8895,39.9083,39.8801,39.9083,1084104.0
2017-12-29 15:10:00,42.51,42.52,42.49,42.51,916936.0,39.9083,39.9177,39.8895,39.9083,916936.0
2017-12-29 15:20:00,42.51,42.52,42.49,42.49,1288200.0,39.9083,39.9177,39.8895,39.8895,1288200.0
2017-12-29 15:30:00,42.49,42.49,42.44,42.44,1831172.0,39.8895,39.8895,39.8426,39.8426,1831172.0
2017-12-29 15:40:00,42.45,42.48,42.44,42.47,2667776.0,39.852,39.8801,39.8426,39.8708,2667776.0
2017-12-29 15:50:00,42.47,42.47,42.31,42.33,10110652.0,39.8708,39.8708,39.7205,39.7393,10110652.0
2018-01-02 09:30:00,42.54,42.56,42.32,42.51,9018900.0,39.9365,39.9552,39.7299,39.9083,9018900.0
2018-01-02 09:40:00,42.51,42.73,42.49,42.68,7258420.0,39.9083,40.1148,39.8895,40.0679,7258420.0
2018-01-02 09:50:00,42.68,42.77,42.67,42.74,4187252.0,40.0679,40.1524,40.0585,40.1242,4187252.0
2018-01-02 10:00:00,42.74,42.85,42.72,42.82,3579792.0,40.1242,40.2275,40.1055,40.1993,3579792.0
2018-01-02 10:10:00,42.82,42.83,42.77,42.81,2715416.0,40.1993,40.2087,40.1524,40.1899,2715416.0
2018-01-02 10:20:00,42.81,42.9,42.77,42.89,2788680.0,40.1899,40.2744,40.1524,40.2651,2788680.0
2018-01-02 10:30:00,42.88,42.9,42.83,42.87,2682304.0,40.2557,40.2744,40.2087,40.2463,2682304.0
2018-01-02 10:40:00,42.87,42.89,42.8,42.84,2298952.0,40.2463,40.2651,40.1806,40.2181,2298952.0
2018-01-02 10:50:00,42.84,42.88,42.81,42.88,1953828.0,40.2181,40.2557,40.1899,40.2557,1953828.0
2018-01-02 11:00:00,42.88,42.88,42.81,42.83,1836648.0,40.2557,40.2557,40.1899,40.2087,1836648.0
2018-01-02 11:10:00,42.83,42.88,42.82,42.85,2057140.0,40.2087,40.2557,40.1993,40.2275,2057140.0
2018-01-02 11:20:00,42.85,42.85,42.79,42.82,1712472.0,40.2275,40.2275,40.1712,40.1993,1712472.0
2018-01-02 11:30:00,42.82,42.84,42.77,42.8,1477644.0,40.1993,40.2181,40.1524,40.1806,1477644.0
2018-01-02 11:40:00,42.8,42.83,42.79,42.82,1467792.0,40.1806,40.2087,40.1712,40.1993,1467792.0
2018-01-02 11:50:00,42.82,42.82,42.79,42.8,1097408.0,40.1993,40.1993,40.1712,40.1806,1097408.0
2018-01-02 12:00:00,42.8,42.85,42.8,42.85,1156520.0,40.1806,40.2275,40.1806,40.2275,1156520.0
2018-01-02 12:10:00,42.85,42.87,42.84,42.87,1222752.0,40.2275,40.2463,40.2181,40.2463,1222752.0
2018-01-02 12:20:00,42.87,42.88,42.83,42.84,1290676.0,40.2463,40.2557,40.2087,40.2181,1290676.0
2018-01-02 12:30:00,42.84,42.85,42.81,42.82,922104.0,40.2181,40.2275,40.1899,40.1993,922104.0
2018-01-02 12:40:00,42.82,42.84,42.81,42.84,791796.0,40.1993,40.2181,40.1899,40.2181,791796.0
2018-01-02 12:50:00,42.84,42.85,42.81,42.82,791668.0,40.2181,40.2275,40.1899,40.1993,791668.0
2018-01-02 13:00:00,42.82,42.89,42.82,42.88,1197224.0,40.1993,40.2651,40.1993,40.2557,1197224.0
2018-01-02 13:10:00,42.88,42.9,42.86,42.87,1067812.0,40.2557,40.2744,40.2369,40.2463,1067812.0
2018-01-02 13:20:00,42.87,42.9,42.85,42.88,1097460.0,40.2463,40.2744,40.2275,40.2557,1097460.0
2018-01-02 13:30:00,42.88,42.91,42.87,42.9,1235404.0,40.2557,40.2838,40.2463,40.2744,1235404.0
2018-01-02 13:40:00,42.9,42.93,42.9,42.92,1049896.0,40.2744,40.3026,40.2744,40.2932,1049896.0
2018-01-02 13:50:00,42.92,42.93,42.88,42.92,1167556.0,40.2932,40.3026,40.2557,40.2932,1167556.0
2018-01-02 14:00:00,42.92,42.99,42.92,42.97,2526312.0,40.2932,40.3589,40.2932,40.3402,2526312.0
2018-01-02 14:10:00,42.97,43.03,42.97,43.0,2259372.0,40.3402,40.3965,40.3402,40.3683,2259372.0
2018-01-02 14:20:00,42.99,43.02,42.97,42.98,1625504.0,40.3589,40.3871,40.3402,40.3495,1625504.0
2018-01-02 14:30:00,42.98,43.01,42.98,42.99,1130788.0,40.3495,40.3777,40.3495,40.3589,1130788.0
2018-01-02 14:40:00,42.99,43.02,42.99,43.0,1307448.0,40.3589,40.3871,40.3589,40.3683,1307448.0
2018-01-02 14:50:00,43.0,43.01,42.99,42.99,954284.0,40.3683,40.3777,40.3589,40.3589,954284.0
2018-01-02 15:00:00,42.99,43.0,42.95,42.97,1417608.0,40.3589,40.3683,40.3214,40.3402,1417608.0
2018-01-02 15:10:00,42.97,42.99,42.93,42.94,1382224.0,40.3402,40.3589,40.3026,40.312,1382224.0
2018-01-02 15:20:00,42.94,42.97,42.93,42.96,1367360.0,40.312,40.3402,40.3026,40.3308,1367360.0
2018-01-02 15:30:00,42.97,42.99,42.96,42.99,1191584.0,40.3402,40.3589,40.3308,40.3589,1191584.0
2018-01-02 15:40:00,42.99,43.02,42.98,43.01,2199336.0,40.3589,40.3871,40.3495,40.3777,2199336.0
2018-01-02 15:50:00,43.02,43.08,43.01,43.07,5652796.0,40.3871,40.4434,40.3777,40.434,5652796.0
2018-01-03 09:30:00,43.13,43.34,43.05,43.28,7247100.0,40.4904,40.6875,40.4153,40.6312,7247100.0
2018-01-03 09:40:00,43.28,43.33,43.21,43.28,4280084.0,40.6312,40.6781,40.5655,40.6312,4280084.0
2018-01-03 09:50:00,43.27,43.48,43.23,43.47,4299536.0,40.6218,40.8189,40.5842,40.8096,4299536.0
2018-01-03 10:00:00,43.47,43.6,43.44,43.55,4608444.0,40.8096,40.9316,40.7814,40.8847,4608444.0
2018-01-03 10:10:00,43.55,43.58,43.48,43.49,3229136.0,40.8847,40.9128,40.8189,40.8283,3229136.0
2018-01-03 10:20:00,43.49,43.52,43.45,43.51,2229188.0,40.8283,40.8565,40.7908,40.8471,2229188.0
2018-01-03 10:30:00,43.51,43.61,43.48,43.61,2650836.0,40.8471,40.941,40.8189,40.941,2650836.0
2018-01-03 10:40:00,43.6,43.64,43.56,43.57,2662388.0,40.9316,40.9691,40.894,40.9034,2662388.0
2018-01-03 10:50:00,43.57,43.58,43.52,43.54,2257160.0,40.9034,40.9128,40.8565,40.8753,2257160.0
2018-01-03 11:00:00,43.54,43.56,43.51,43.56,2005156.0,40.8753,40.894,40.8471,40.894,2005156.0
2018-01-03 11:10:00,43.56,43.57,43.49,43.52,2012108.0,40.894,40.9034,40.8283,40.8565,2012108.0
2018-01-03 11:20:00,43.52,43.54,43.49,43.49,1337724.0,40.8565,40.8753,40.8283,40.8283,1337724.0
2018-01-03 11:30:00,43.49,43.49,43.42,43.42,2497508.0,40.8283,40.8283,40.7626,40.7626,2497508.0
2018-01-03 11:40:00,43.42,43.43,43.38,43.42,2291620.0,40.7626,40.772,40.7251,40.7626,2291620.0
2018-01-03 11:50:00,43.42,43.43,43.39,43.42,1256824.0,40.7626,40.772,40.7344,40.7626,1256824.0
2018-01-03 12:00:00,43.42,43.43,43.37,43.41,1237756.0,40.7626,40.772,40.7157,40.7532,1237756.0
2018-01-03 12:10:00,43.41,43.41,43.36,43.4,937524.0,40.7532,40.7532,40.7063,40.7438,937524.0
2018-01-03 12:20:00,43.4,43.4,43.35,43.37,1229560.0,40.7438,40.7438,40.6969,40.7157,1229560.0
2018-01-03 12:30:00,43.38,43.38,43.33,43.35,1577904.0,40.7251,40.7251,40.6781,40.6969,1577904.0
2018-01-03 12:40:00,43.35,43.38,43.33,43.37,1717804.0,40.6969,40.7251,40.6781,40.7157,1717804.0
2018-01-03 12:50:00,43.37,43.37,43.31,43.33,1522688.0,40.7157,40.7157,40.6593,40.6781,1522688.0
2018-01-03 13:00:00,43.33,43.34,43.27,43.29,1462188.0,40.6781,40.6875,40.6218,40.6406,1462188.0
2018-01-03 13:10:00,43.29,43.35,43.29,43.34,1065296.0,40.6406,40.6969,40.6406,40.6875,1065296.0
2018-01-03 13:20:00,43.35,43.37,43.33,43.34,1018156.0,40.6969,40.7157,40.6781,40.6875,1018156.0
2018-01-03 13:30:00,43.34,43.35,43.31,43.31,1025952.0,40.6875,40.6969,40.6593,40.6593,1025952.0
2018-01-03 13:40:00,43.31,43.31,43.26,43.27,1394412.0,40.6593,40.6593,40.6124,40.6218,1394412.0
2018-01-03 13:50:00,43.27,43.28,43.23,43.24,1370368.0,40.6218,40.6312,40.5842,40.5936,1370368.0
2018-01-03 14:00:00,43.24,43.26,43.21,43.22,1293152.0,40.5936,40.6124,40.5655,40.5749,1293152.0
2018-01-03 14:10:00,43.22,43.25,43.21,43.25,1361736.0,40.5749,40.603,40.5655,40.603,1361736.0
2018-01-03 14:20:00,43.24,43.27,43.19,43.22,1812876.0,40.5936,40.6218,40.5467,40.5749,1812876.0
2018-01-03 14:30:00,43.22,43.22,43.15,43.18,1741924.0,40.5749,40.5749,40.5091,40.5373,1741924.0
2018-01-03 14:40:00,43.18,43.23,43.18,43.19,1296512.0,40.5373,40.5842,40.5373,40.5467,1296512.0
2018-01-03 14:50:00,43.19,43.19,43.08,43.1,2558368.0,40.5467,40.5467,40.4434,40.4622,2558368.0
2018-01-03 15:00:00,43.1,43.13,43.07,43.08,2223496.0,40.4622,40.4904,40.434,40.4434,2223496.0
2018-01-03 15:10:00,43.08,43.15,43.05,43.11,2760688.0,40.4434,40.5091,40.4153,40.4716,2760688.0
2018-01-03 15:20:00,43.1,43.12,43.04,43.07,2290980.0,40.4622,40.481,40.4059,40.434,2290980.0
2018-01-03 15:30:00,43.07,43.13,43.06,43.12,2337948.0,40.434,40.4904,40.4246,40.481,2337948.0
2018-01-03 15:40:00,43.12,43.13,43.02,43.03,3586640.0,40.481,40.4904,40.3871,40.3965,3586640.0
2018-01-03 15:50:00,43.04,43.13,42.99,43.05,9121488.0,40.4059,40.4904,40.3589,40.4153,9121488.0
2018-01-04 09:30:00,43.13,43.28,43.13,43.17,5841276.0,40.4904,40.6312,40.4904,40.5279,5841276.0
2018-01-04 09:40:00,43.17,43.21,43.02,43.2,5193492.0,40.5279,40.5655,40.3871,40.5561,5193492.0
2018-01-04 09:50:00,43.19,43.29,43.18,43.24,3422352.0,40.5467,40.6406,40.5373,40.5936,3422352.0
2018-01-04 10:00:00,43.24,43.3,43.17,43.28,2154760.0,40.5936,40.65,40.5279,40.6312,2154760.0
2018-01-04 10:10:00,43.28,43.35,43.24,43.34,2908048.0,40.6312,40.6969,40.5936,40.6875,2908048.0
2018-01-04 10:20:00,43.34,43.34,43.26,43.29,2306372.0,40.6875,40.6875,40.6124,40.6406,2306372.0
2018-01-04 10:30:00,43.3,43.33,43.26,43.31,1796728.0,40.65,40.6781,40.6124,40.6593,1796728.0
2018-01-04 10:40:00,43.31,43.37,43.27,43.28,2670576.0,40.6593,40.7157,40.6218,40.6312,2670576.0
2018-01-04 10:50:00,43.28,43.29,43.22,43.24,2478820.0,40.6312,40.6406,40.5749,40.5936,2478820.0
2018-01-04 11:00:00,43.24,43.25,43.19,43.23,1646768.0,40.5936,40.603,40.5467,40.5842,1646768.0
2018-01-04 11:10:00,43.23,43.28,43.22,43.25,1915480.0,40.5842,40.6312,40.5749,40.603,1915480.0
2018-01-04 11:20:00,43.25,43.31,43.23,43.3,2173868.0,40.603,40.6593,40.5842,40.65,2173868.0
2018-01-04 11:30:00,43.3,43.37,43.27,43.32,2669548.0,40.65,40.7157,40.6218,40.6687,2669548.0
2018-01-04 11:40:00,43.32,43.35,43.27,43.32,1284836.0,40.6687,40.6969,40.6218,40.6687,1284836.0
2018-01-04 11:50:00,43.32,43.33,43.25,43.26,1154048.0,40.6687,40.6781,40.603,40.6124,1154048.0
2018-01-04 12:00:00,43.26,43.31,43.25,43.29,1242444.0,40.6124,40.6593,40.603,40.6406,1242444.0
2018-01-04 12:10:00,43.3,43.3,43.25,43.26,1070200.0,40.65,40.65,40.603,40.6124,1070200.0
2018-01-04 12:20:00,43.26,43.27,43.17,43.19,1641020.0,40.6124,40.6218,40.5279,40.5467,1641020.0
2018-01-04 12:30:00,43.19,43.21,43.17,43.2,1186256.0,40.5467,40.5655,40.5279,40.5561,1186256.0
2018-01-04 12:40:00,43.2,43.26,43.19,43.22,1103564.0,40.5561,40.6124,40.5467,40.5749,1103564.0
2018-01-04 12:50:00,43.22,43.23,43.19,43.21,787240.0,40.5749,40.5842,40.5467,40.5655,787240.0
2018-01-04 13:00:00,43.21,43.23,43.19,43.19,764012.0,40.5655,40.5842,40.5467,40.5467,764012.0
2018-01-04 13:10:00,43.2,43.22,43.18,43.22,740080.0,40.5561,40.5749,40.5373,40.5749,740080.0
2018-01-04 13:20:00,43.22,43.22,43.17,43.18,969972.0,40.5749,40.5749,40.5279,40.5373,969972.0
2018-01-04 13:30:00,43.18,43.21,43.15,43.19,998960.0,40.5373,40.5655,40.5091,40.5467,998960.0
2018-01-04 13:40:00,43.19,43.22,43.16,43.22,817688.0,40.5467,40.5749,40.5185,40.5749,817688.0
2018-01-04 13:50:00,43.22,43.24,43.19,43.24,1229588.0,40.5749,40.5936,40.5467,40.5936,1229588.0
2018-01-04 14:00:00,43.23,43.24,43.21,43.24,767536.0,40.5842,40.5936,40.5655,40.5936,767536.0
2018-01-04 14:10:00,43.24,43.29,43.24,43.26,1501416.0,40.5936,40.6406,40.5936,40.6124,1501416.0
2018-01-04 14:20:00,43.26,43.27,43.23,43.23,1481272.0,40.6124,40.6218,40.5842,40.5842,1481272.0
2018-01-04 14:30:00,43.23,43.24,43.21,43.22,796516.0,40.5842,40.5936,40.5655,40.5749,796516.0
2018-01-04 14:40:00,43.22,43.28,43.22,43.27,934968.0,40.5749,40.6312,40.5749,40.6218,934968.0
2018-01-04 14:50:00,43.27,43.3,43.27,43.28,1243244.0,40.6218,40.65,40.6218,40.6312,1243244.0
2018-01-04 15:00:00,43.28,43.3,43.26,43.27,1258984.0,40.6312,40.65,40.6124,40.6218,1258984.0
2018-01-04 15:10:00,43.27,43.3,43.26,43.29,1243160.0,40.6218,40.65,40.6124,40.6406,1243160.0
2018-01-04 15:20:00,43.29,43.29,43.24,43.28,1175800.0,40.6406,40.6406,40.5936,40.6312,1175800.0
2018-01-04 15:30:00,43.28,43.28,43.24,43.27,1384272.0,40.6312,40.6312,40.5936,40.6218,1384272.0
2018-01-04 15:40:00,43.27,43.31,43.26,43.29,2592164.0,40.6218,40.6593,40.6124,40.6406,2592164.0
2018-01-04 15:50:00,43.29,43.3,43.24,43.26,4423596.0,40.6406,40.65,40.5936,40.6124,4423596.0
2018-01-05 09:30:00,43.36,43.5,43.26,43.41,7019764.0,40.7063,40.8377,40.6124,40.7532,7019764.0
2018-01-05 09:40:00,43.42,43.53,43.41,43.52,3521032.0,40.7626,40.8659,40.7532,40.8565,3521032.0
2018-01-05 09:50:00,43.52,43.55,43.47,43.52,2301684.0,40.8565,40.8847,40.8096,40.8565,2301684.0
2018-01-05 10:00:00,43.52,43.57,43.49,43.5,2333228.0,40.8565,40.9034,40.8283,40.8377,2333228.0
2018-01-05 10:10:00,43.49,43.69,43.45,43.68,4279548.0,40.8283,41.0161,40.7908,41.0067,4279548.0
2018-01-05 10:20:00,43.68,43.74,43.64,43.67,2840052.0,41.0067,41.063,40.9691,40.9973,2840052.0
2018-01-05 10:30:00,43.67,43.72,43.64,43.71,1819160.0,40.9973,41.0443,40.9691,41.0349,1819160.0
2018-01-05 10:40:00,43.72,43.79,43.71,43.74,3154236.0,41.0443,41.11,41.0349,41.063,3154236.0
2018-01-05 10:50:00,43.74,43.8,43.73,43.79,2284088.0,41.063,41.1194,41.0536,41.11,2284088.0
2018-01-05 11:00:00,43.79,43.8,43.74,43.76,1812032.0,41.11,41.1194,41.063,41.0818,1812032.0
2018-01-05 11:10:00,43.76,43.77,43.72,43.77,1549880.0,41.0818,41.0912,41.0443,41.0912,1549880.0
2018-01-05 11:20:00,43.77,43.77,43.72,43.74,1376524.0,41.0912,41.0912,41.0443,41.063,1376524.0
2018-01-05 11:30:00,43.74,43.74,43.7,43.72,1396456.0,41.063,41.063,41.0255,41.0443,1396456.0
2018-01-05 11:40:00,43.72,43.73,43.69,43.69,1049164.0,41.0443,41.0536,41.0161,41.0161,1049164.0
2018-01-05 11:50:00,43.69,43.75,43.68,43.74,1118532.0,41.0161,41.0724,41.0067,41.063,1118532.0
2018-01-05 12:00:00,43.74,43.74,43.69,43.7,1085532.0,41.063,41.063,41.0161,41.0255,1085532.0
2018-01-05 12:10:00,43.7,43.72,43.69,43.71,979788.0,41.0255,41.0443,41.0161,41.0349,979788.0
2018-01-05 12:20:00,43.71,43.71,43.68,43.68,1087956.0,41.0349,41.0349,41.0067,41.0067,1087956.0
2018-01-05 12:30:00,43.68,43.7,43.64,43.68,2322176.0,41.0067,41.0255,40.9691,41.0067,2322176.0
2018-01-05 12:40:00,43.68,43.73,43.67,43.72,1100792.0,41.0067,41.0536,40.9973,41.0443,1100792.0
2018-01-05 12:50:00,43.72,43.73,43.69,43.72,799248.0,41.0443,41.0536,41.0161,41.0443,799248.0
2018-01-05 13:00:00,43.72,43.76,43.71,43.72,1340000.0,41.0443,41.0818,41.0349,41.0443,1340000.0
2018-01-05 13:10:00,43.72,43.73,43.69,43.71,729300.0,41.0443,41.0536,41.0161,41.0349,729300.0
2018-01-05 13:20:00,43.71,43.72,43.7,43.71,605584.0,41.0349,41.0443,41.0255,41.0349,605584.0
2018-01-05 13:30:00,43.71,43.71,43.69,43.7,771152.0,41.0349,41.0349,41.0161,41.0255,771152.0
2018-01-05 13:40:00,43.7,43.73,43.69,43.73,784160.0,41.0255,41.0536,41.0161,41.0536,784160.0
2018-01-05 13:50:00,43.73,43.76,43.72,43.75,1104060.0,41.0536,41.0818,41.0443,41.0724,1104060.0
2018-01-05 14:00:00,43.76,43.77,43.73,43.73,999644.0,41.0818,41.0912,41.0536,41.0536,999644.0
2018-01-05 14:10:00,43.73,43.74,43.72,43.73,866564.0,41.0536,41.063,41.0443,41.0536,866564.0
2018-01-05 14:20:00,43.73,43.76,43.72,43.74,874676.0,41.0536,41.0818,41.0443,41.063,874676.0
2018-01-05 14:30:00,43.74,43.75,43.72,43.73,1274308.0,41.063,41.0724,41.0443,41.0536,1274308.0
2018-01-05 14:40:00,43.73,43.73,43.68,43.69,1020308.0,41.0536,41.0536,41.0067,41.0161,1020308.0
2018-01-05 14:50:00,43.69,43.72,43.66,43.71,1323500.0,41.0161,41.0443,40.9879,41.0349,1323500.0
2018-01-05 15:00:00,43.71,43.73,43.7,43.72,1054524.0,41.0349,41.0536,41.0255,41.0443,1054524.0
2018-01-05 15:10:00,43.72,43.74,43.7,43.72,1260452.0,41.0443,41.063,41.0255,41.0443,1260452.0
2018-01-05 15:20:00,43.72,43.74,43.69,43.73,1208596.0,41.0443,41.063,41.0161,41.0536,1208596.0
2018-01-05 15:30:00,43.73,43.76,43.73,43.74,1942816.0,41.0536,41.0818,41.0536,41.063,1942816.0
2018-01-05 15:40:00,43.74,43.77,43.74,43.76,3057140.0,41.063,41.0912,41.063,41.0818,3057140.0
2018-01-05 15:50:00,43.76,43.84,43.72,43.74,8234808.0,41.0818,41.1569,41.0443,41.063,8234808.0
2018-01-08 09:30:00,43.58,43.9,43.57,43.75,6400716.0,40.9128,41.2132,40.9034,41.0724,6400716.0
2018-01-08 09:40:00,43.75,43.77,43.66,43.71,3298272.0,41.0724,41.0912,40.9879,41.0349,3298272.0
2018-01-08 09:50:00,43.71,43.77,43.68,43.75,2384656.0,41.0349,41.0912,41.0067,41.0724,2384656.0
2018-01-08 10:00:00,43.75,43.75,43.66,43.67,2272324.0,41.0724,41.0724,40.9879,40.9973,2272324.0
2018-01-08 10:10:00,43.67,43.72,43.62,43.68,2408748.0,40.9973,41.0443,40.9504,41.0067,2408748.0
2018-01-08 10:20:00,43.68,43.7,43.67,43.7,1611316.0,41.0067,41.0255,40.9973,41.0255,1611316.0
2018-01-08 10:30:00,43.7,43.77,43.69,43.73,1945776.0,41.0255,41.0912,41.0161,41.0536,1945776.0
2018-01-08 10:40:00,43.73,43.74,43.69,43.73,1893824.0,41.0536,41.063,41.0161,41.0536,1893824.0
2018-01-08 10:50:00,43.74,43.75,43.66,43.71,1491036.0,41.063,41.0724,40.9879,41.0349,1491036.0
2018-01-08 11:00:00,43.72,43.75,43.7,43.74,1137484.0,41.0443,41.0724,41.0255,41.063,1137484.0
2018-01-08 11:10:00,43.74,43.79,43.71,43.73,1867036.0,41.063,41.11,41.0349,41.0536,1867036.0
2018-01-08 11:20:00,43.73,43.76,43.72,43.73,1047076.0,41.0536,41.0818,41.0443,41.0536,1047076.0
2018-01-08 11:30:00,43.73,43.75,43.72,43.75,942896.0,41.0536,41.0724,41.0443,41.0724,942896.0
2018-01-08 11:40:00,43.75,43.76,43.73,43.75,766380.0,41.0724,41.0818,41.0536,41.0724,766380.0
2018-01-08 11:50:00,43.75,43.75,43.71,43.73,996760.0,41.0724,41.0724,41.0349,41.0536,996760.0
2018-01-08 12:00:00,43.73,43.74,43.71,43.72,786548.0,41.0536,41.063,41.0349,41.0443,786548.0
2018-01-08 12:10:00,43.72,43.74,43.71,43.71,726992.0,41.0443,41.063,41.0349,41.0349,726992.0
2018-01-08 12:20:00,43.72,43.72,43.7,43.71,733448.0,41.0443,41.0443,41.0255,41.0349,733448.0
2018-01-08 12:30:00,43.71,43.71,43.65,43.66,1240740.0,41.0349,41.0349,40.9785,40.9879,1240740.0
2018-01-08 12:40:00,43.66,43.68,43.63,43.64,905088.0,40.9879,41.0067,40.9598,40.9691,905088.0
2018-01-08 12:50:00,43.64,43.66,43.62,43.63,1054020.0,40.9691,40.9879,40.9504,40.9598,1054020.0
2018-01-08 13:00:00,43.63,43.67,43.63,43.66,942340.0,40.9598,40.9973,40.9598,40.9879,942340.0
2018-01-08 13:10:00,43.66,43.71,43.66,43.71,805808.0,40.9879,41.0349,40.9879,41.0349,805808.0
2018-01-08 13:20:00,43.71,43.73,43.7,43.71,747104.0,41.0349,41.0536,41.0255,41.0349,747104.0
2018-01-08 13:30:00,43.71,43.72,43.7,43.71,610968.0,41.0349,41.0443,41.0255,41.0349,610968.0
2018-01-08 13:40:00,43.71,43.71,43.68,43.69,821352.0,41.0349,41.0349,41.0067,41.0161,821352.0
2018-01-08 13:50:00,43.69,43.71,43.66,43.68,691856.0,41.0161,41.0349,40.9879,41.0067,691856.0
2018-01-08 14:00:00,43.68,43.68,43.65,43.66,887364.0,41.0067,41.0067,40.9785,40.9879,887364.0
2018-01-08 14:10:00,43.65,43.67,43.64,43.66,866236.0,40.9785,40.9973,40.9691,40.9879,866236.0
2018-01-08 14:20:00,43.66,43.66,43.64,43.66,655464.0,40.9879,40.9879,40.9691,40.9879,655464.0
2018-01-08 14:30:00,43.66,43.66,43.6,43.62,1291856.0,40.9879,40.9879,40.9316,40.9504,1291856.0
2018-01-08 14:40:00,43.62,43.65,43.62,43.63,892896.0,40.9504,40.9785,40.9504,40.9598,892896.0
2018-01-08 14:50:00,43.63,43.64,43.57,43.61,1269340.0,40.9598,40.9691,40.9034,40.941,1269340.0
2018-01-08 15:00:00,43.61,43.62,43.57,43.58,1357592.0,40.941,40.9504,40.9034,40.9128,1357592.0
2018-01-08 15:10:00,43.59,43.59,43.53,43.55,2050944.0,40.9222,40.9222,40.8659,40.8847,2050944.0
2018-01-08 15:20:00,43.55,43.56,43.52,43.52,1668720.0,40.8847,40.894,40.8565,40.8565,1668720.0
2018-01-08 15:30:00,43.52,43.55,43.48,43.54,2525208.0,40.8565,40.8847,40.8189,40.8753,2525208.0
2018-01-08 15:40:00,43.53,43.6,43.53,43.58,2464188.0,40.8659,40.9316,40.8659,40.9128,2464188.0
2018-01-08 15:50:00,43.58,43.64,43.57,43.59,5757676.0,40.9128,40.9691,40.9034,40.9222,5757676.0
2018-01-09 09:30:00,43.64,43.71,43.52,43.53,5782924.0,40.9691,41.0349,40.8565,40.8659,5782924.0
2018-01-09 09:40:00,43.53,43.53,43.35,43.47,4805848.0,40.8659,40.8659,40.6969,40.8096,4805848.0
2018-01-09 09:50:00,43.46,43.52,43.37,43.41,4104208.0,40.8002,40.8565,40.7157,40.7532,4104208.0
2018-01-09 10:00:00,43.41,43.5,43.35,43.49,3065304.0,40.7532,40.8377,40.6969,40.8283,3065304.0
2018-01-09 10:10:00,43.49,43.55,43.47,43.53,2405788.0,40.8283,40.8847,40.8096,40.8659,2405788.0
2018-01-09 10:20:00,43.54,43.54,43.43,43.45,1967208.0,40.8753,40.8753,40.772,40.7908,1967208.0
2018-01-09 10:30:00,43.45,43.49,43.39,43.4,1838832.0,40.7908,40.8283,40.7344,40.7438,1838832.0
2018-01-09 10:40:00,43.4,43.46,43.39,43.44,1378520.0,40.7438,40.8002,40.7344,40.7814,1378520.0
2018-01-09 10:50:00,43.44,43.52,43.41,43.5,1783732.0,40.7814,40.8565,40.7532,40.8377,1783732.0
2018-01-09 11:00:00,43.51,43.53,43.49,43.52,1367560.0,40.8471,40.8659,40.8283,40.8565,1367560.0
2018-01-09 11:10:00,43.52,43.61,43.52,43.59,2346828.0,40.8565,40.941,40.8565,40.9222,2346828.0
2018-01-09 11:20:00,43.6,43.6,43.54,43.55,1173356.0,40.9316,40.9316,40.8753,40.8847,1173356.0
2018-01-09 11:30:00,43.55,43.56,43.52,43.53,1049308.0,40.8847,40.894,40.8565,40.8659,1049308.0
2018-01-09 11:40:00,43.53,43.54,43.48,43.54,1134592.0,40.8659,40.8753,40.8189,40.8753,1134592.0
2018-01-09 11:50:00,43.54,43.65,43.54,43.63,1701980.0,40.8753,40.9785,40.8753,40.9598,1701980.0
2018-01-09 12:00:00,43.64,43.73,43.59,43.7,2003700.0,40.9691,41.0536,40.9222,41.0255,2003700.0
2018-01-09 12:10:00,43.7,43.71,43.67,43.69,1226428.0,41.0255,41.0349,40.9973,41.0161,1226428.0
2018-01-09 12:20:00,43.69,43.7,43.67,43.69,1126368.0,41.0161,41.0255,40.9973,41.0161,1126368.0
2018-01-09 12:30:00,43.69,43.69,43.67,43.68,846920.0,41.0161,41.0161,40.9973,41.0067,846920.0
2018-01-09 12:40:00,43.68,43.7,43.66,43.69,1093796.0,41.0067,41.0255,40.9879,41.0161,1093796.0
2018-01-09 12:50:00,43.69,43.72,43.68,43.7,1090292.0,41.0161,41.0443,41.0067,41.0255,1090292.0
2018-01-09 13:00:00,43.7,43.72,43.68,43.72,753728.0,41.0255,41.0443,41.0067,41.0443,753728.0
2018-01-09 13:10:00,43.72,43.72,43.7,43.72,773624.0,41.0443,41.0443,41.0255,41.0443,773624.0
2018-01-09 13:20:00,43.72,43.77,43.71,43.74,2164964.0,41.0443,41.0912,41.0349,41.063,2164964.0
2018-01-09 13:30:00,43.74,43.75,43.71,43.72,1324132.0,41.063,41.0724,41.0349,41.0443,1324132.0
2018-01-09 13:40:00,43.72,43.74,43.69,43.7,1040164.0,41.0443,41.063,41.0161,41.0255,1040164.0
2018-01-09 13:50:00,43.7,43.71,43.68,43.69,733764.0,41.0255,41.0349,41.0067,41.0161,733764.0
2018-01-09 14:00:00,43.69,43.69,43.66,43.68,864556.0,41.0161,41.0161,40.9879,41.0067,864556.0
2018-01-09 14:10:00,43.68,43.68,43.63,43.65,1248352.0,41.0067,41.0067,40.9598,40.9785,1248352.0
2018-01-09 14:20:00,43.65,43.67,43.61,43.63,1041856.0,40.9785,40.9973,40.941,40.9598,1041856.0
2018-01-09 14:30:00,43.63,43.68,43.62,43.68,1068408.0,40.9598,41.0067,40.9504,41.0067,1068408.0
2018-01-09 14:40:00,43.68,43.7,43.66,43.68,926360.0,41.0067,41.0255,40.9879,41.0067,926360.0
2018-01-09 14:50:00,43.67,43.7,43.66,43.7,861564.0,40.9973,41.0255,40.9879,41.0255,861564.0
2018-01-09 15:00:00,43.7,43.7,43.66,43.68,878220.0,41.0255,41.0255,40.9879,41.0067,878220.0
2018-01-09 15:10:00,43.67,43.7,43.67,43.67,877104.0,40.9973,41.0255,40.9973,40.9973,877104.0
2018-01-09 15:20:00,43.67,43.67,43.56,43.57,1544720.0,40.9973,40.9973,40.894,40.9034,1544720.0
2018-01-09 15:30:00,43.57,43.62,43.56,43.62,2065876.0,40.9034,40.9504,40.894,40.9504,2065876.0
2018-01-09 15:40:00,43.62,43.63,43.55,43.55,2245320.0,40.9504,40.9598,40.8847,40.8847,2245320.0
2018-01-09 15:50:00,43.56,43.62,43.55,43.58,5378504.0,40.894,40.9504,40.8847,40.9128,5378504.0
2018-01-10 09:30:00,43.29,43.48,43.25,43.38,6518552.0,40.6406,40.8189,40.603,40.7251,6518552.0
2018-01-10 09:40:00,43.38,43.41,43.3,43.4,3520676.0,40.7251,40.7532,40.65,40.7438,3520676.0
2018-01-10 09:50:00,43.39,43.39,43.29,43.33,2987384.0,40.7344,40.7344,40.6406,40.6781,2987384.0
2018-01-10 10:00:00,43.34,43.43,43.26,43.42,3286140.0,40.6875,40.772,40.6124,40.7626,3286140.0
2018-01-10 10:10:00,43.42,43.55,43.42,43.51,3482548.0,40.7626,40.8847,40.7626,40.8471,3482548.0
2018-01-10 10:20:00,43.51,43.52,43.38,43.4,1773540.0,40.8471,40.8565,40.7251,40.7438,1773540.0
2018-01-10 10:30:00,43.39,43.47,43.33,43.43,2646908.0,40.7344,40.8096,40.6781,40.772,2646908.0
2018-01-10 10:40:00,43.43,43.46,43.36,43.37,1451496.0,40.772,40.8002,40.7063,40.7157,1451496.0
2018-01-10 10:50:00,43.37,43.41,43.35,43.4,1397924.0,40.7157,40.7532,40.6969,40.7438,1397924.0
2018-01-10 11:00:00,43.4,43.48,43.38,43.44,1683612.0,40.7438,40.8189,40.7251,40.7814,1683612.0
2018-01-10 11:10:00,43.44,43.45,43.38,43.38,1506444.0,40.7814,40.7908,40.7251,40.7251,1506444.0
2018-01-10 11:20:00,43.39,43.4,43.35,43.35,1163460.0,40.7344,40.7438,40.6969,40.6969,1163460.0
2018-01-10 11:30:00,43.35,43.39,43.31,43.33,1514248.0,40.6969,40.7344,40.6593,40.6781,1514248.0
2018-01-10 11:40:00,43.33,43.35,43.3,43.32,1263980.0,40.6781,40.6969,40.65,40.6687,1263980.0
2018-01-10 11:50:00,43.32,43.36,43.3,43.3,1507900.0,40.6687,40.7063,40.65,40.65,1507900.0
2018-01-10 12:00:00,43.3,43.32,43.26,43.26,1454712.0,40.65,40.6687,40.6124,40.6124,1454712.0
2018-01-10 12:10:00,43.26,43.32,43.25,43.32,1473984.0,40.6124,40.6687,40.603,40.6687,1473984.0
2018-01-10 12:20:00,43.32,43.33,43.27,43.28,1108560.0,40.6687,40.6781,40.6218,40.6312,1108560.0
2018-01-10 12:30:00,43.27,43.34,43.27,43.33,849368.0,40.6218,40.6875,40.6218,40.6781,849368.0
2018-01-10 12:40:00,43.34,43.36,43.32,43.35,819652.0,40.6875,40.7063,40.6687,40.6969,819652.0
2018-01-10 12:50:00,43.34,43.36,43.33,43.35,714580.0,40.6875,40.7063,40.6781,40.6969,714580.0
2018-01-10 13:00:00,43.35,43.36,43.31,43.32,914820.0,40.6969,40.7063,40.6593,40.6687,914820.0
2018-01-10 13:10:00,43.32,43.32,43.26,43.3,1223984.0,40.6687,40.6687,40.6124,40.65,1223984.0
2018-01-10 13:20:00,43.3,43.3,43.27,43.3,776708.0,40.65,40.65,40.6218,40.65,776708.0
2018-01-10 13:30:00,43.3,43.33,43.28,43.33,848224.0,40.65,40.6781,40.6312,40.6781,848224.0
2018-01-10 13:40:00,43.33,43.4,43.33,43.4,1338272.0,40.6781,40.7438,40.6781,40.7438,1338272.0
2018-01-10 13:50:00,43.4,43.43,43.38,43.43,1162968.0,40.7438,40.772,40.7251,40.772,1162968.0
2018-01-10 14:00:00,43.43,43.48,43.41,43.44,9452936.0,40.772,40.8189,40.7532,40.7814,9452936.0
2018-01-10 14:10:00,43.44,43.45,43.42,43.44,1354720.0,40.7814,40.7908,40.7626,40.7814,1354720.0
2018-01-10 14:20:00,43.43,43.45,43.38,43.4,1255024.0,40.772,40.7908,40.7251,40.7438,1255024.0
2018-01-10 14:30:00,43.39,43.41,43.36,43.37,1439456.0,40.7344,40.7532,40.7063,40.7157,1439456.0
2018-01-10 14:40:00,43.37,43.43,43.36,43.42,931164.0,40.7157,40.772,40.7063,40.7626,931164.0
2018-01-10 14:50:00,43.42,43.46,43.41,43.43,1338084.0,40.7626,40.8002,40.7532,40.772,1338084.0
2018-01-10 15:00:00,43.43,43.44,43.38,43.4,1474104.0,40.772,40.7814,40.7251,40.7438,1474104.0
2018-01-10 15:10:00,43.4,43.45,43.4,43.43,899932.0,40.7438,40.7908,40.7438,40.772,899932.0
2018-01-10 15:20:00,43.43,43.46,43.4,43.45,929516.0,40.772,40.8002,40.7438,40.7908,929516.0
2018-01-10 15:30:00,43.45,43.52,43.45,43.51,1807192.0,40.7908,40.8565,40.7908,40.8471,1807192.0
2018-01-10 15:40:00,43.51,43.53,43.46,43.46,1965912.0,40.8471,40.8659,40.8002,40.8002,1965912.0
2018-01-10 15:50:00,43.46,43.58,43.46,43.56,4838452.0,40.8002,40.9128,40.8002,40.894,4838452.0
2018-01-11 09:30:00,43.65,43.87,43.62,43.77,7266408.0,40.9785,41.1851,40.9504,41.0912,7266408.0
2018-01-11 09:40:00,43.77,43.87,43.7,43.82,3525604.0,41.0912,41.1851,41.0255,41.1381,3525604.0
2018-01-11 09:50:00,43.82,43.83,43.75,43.77,1857832.0,41.1381,41.1475,41.0724,41.0912,1857832.0
2018-01-11 10:00:00,43.78,43.87,43.76,43.8,2425476.0,41.1006,41.1851,41.0818,41.1194,2425476.0
2018-01-11 10:10:00,43.8,43.83,43.77,43.8,1514936.0,41.1194,41.1475,41.0912,41.1194,1514936.0
2018-01-11 10:20:00,43.8,43.8,43.71,43.75,1932556.0,41.1194,41.1194,41.0349,41.0724,1932556.0
2018-01-11 10:30:00,43.75,43.79,43.71,43.78,1498984.0,41.0724,41.11,41.0349,41.1006,1498984.0
2018-01-11 10:40:00,43.78,43.82,43.77,43.8,1280224.0,41.1006,41.1381,41.0912,41.1194,1280224.0
2018-01-11 10:50:00,43.8,43.83,43.78,43.81,1278648.0,41.1194,41.1475,41.1006,41.1287,1278648.0
2018-01-11 11:00:00,43.81,43.84,43.8,43.83,1360708.0,41.1287,41.1569,41.1194,41.1475,1360708.0
2018-01-11 11:10:00,43.83,43.83,43.79,43.82,1575488.0,41.1475,41.1475,41.11,41.1381,1575488.0
2018-01-11 11:20:00,43.82,43.85,43.8,43.81,1132908.0,41.1381,41.1663,41.1194,41.1287,1132908.0
2018-01-11 11:30:00,43.81,43.85,43.79,43.82,1022024.0,41.1287,41.1663,41.11,41.1381,1022024.0
2018-01-11 11:40:00,43.82,43.82,43.77,43.78,977692.0,41.1381,41.1381,41.0912,41.1006,977692.0
2018-01-11 11:50:00,43.78,43.79,43.74,43.77,1517288.0,41.1006,41.11,41.063,41.0912,1517288.0
2018-01-11 12:00:00,43.77,43.78,43.74,43.74,1081060.0,41.0912,41.1006,41.063,41.063,1081060.0
2018-01-11 12:10:00,43.75,43.76,43.74,43.75,894236.0,41.0724,41.0818,41.063,41.0724,894236.0
2018-01-11 12:20:00,43.75,43.82,43.75,43.8,1267680.0,41.0724,41.1381,41.0724,41.1194,1267680.0
2018-01-11 12:30:00,43.8,43.82,43.77,43.8,1903996.0,41.1194,41.1381,41.0912,41.1194,1903996.0
2018-01-11 12:40:00,43.8,43.82,43.78,43.8,1039624.0,41.1194,41.1381,41.1006,41.1194,1039624.0
2018-01-11 12:50:00,43.8,43.82,43.79,43.8,545952.0,41.1194,41.1381,41.11,41.1194,545952.0
2018-01-11 13:00:00,43.81,43.82,43.77,43.8,812032.0,41.1287,41.1381,41.0912,41.1194,812032.0
2018-01-11 13:10:00,43.8,43.81,43.77,43.77,760356.0,41.1194,41.1287,41.0912,41.0912,760356.0
2018-01-11 13:20:00,43.77,43.78,43.74,43.75,785056.0,41.0912,41.1006,41.063,41.0724,785056.0
2018-01-11 13:30:00,43.75,43.76,43.73,43.75,979368.0,41.0724,41.0818,41.0536,41.0724,979368.0
2018-01-11 13:40:00,43.75,43.76,43.74,43.76,475088.0,41.0724,41.0818,41.063,41.0818,475088.0
2018-01-11 13:50:00,43.76,43.77,43.75,43.76,456132.0,41.0818,41.0912,41.0724,41.0818,456132.0
2018-01-11 14:00:00,43.76,43.77,43.74,43.76,818808.0,41.0818,41.0912,41.063,41.0818,818808.0
2018-01-11 14:10:00,43.76,43.8,43.76,43.79,1082180.0,41.0818,41.1194,41.0818,41.11,1082180.0
2018-01-11 14:20:00,43.79,43.8,43.77,43.78,628856.0,41.11,41.1194,41.0912,41.1006,628856.0
2018-01-11 14:30:00,43.78,43.79,43.77,43.78,553540.0,41.1006,41.11,41.0912,41.1006,553540.0
2018-01-11 14:40:00,43.78,43.79,43.74,43.75,1022512.0,41.1006,41.11,41.063,41.0724,1022512.0
2018-01-11 14:50:00,43.75,43.78,43.75,43.77,581908.0,41.0724,41.1006,41.0724,41.0912,581908.0
2018-01-11 15:00:00,43.76,43.79,43.75,43.77,789792.0,41.0818,41.11,41.0724,41.0912,789792.0
2018-01-11 15:10:00,43.77,43.8,43.77,43.79,965236.0,41.0912,41.1194,41.0912,41.11,965236.0
2018-01-11 15:20:00,43.79,43.8,43.77,43.78,1301748.0,41.11,41.1194,41.0912,41.1006,1301748.0
2018-01-11 15:30:00,43.78,43.81,43.77,43.8,1426456.0,41.1006,41.1287,41.0912,41.1194,1426456.0
2018-01-11 15:40:00,43.8,43.81,43.78,43.79,1875892.0,41.1194,41.1287,41.1006,41.11,1875892.0
2018-01-11 15:50:00,43.79,43.84,43.77,43.82,4704620.0,41.11,41.1569,41.0912,41.1381,4704620.0
2018-01-12 09:30:00,44.05,44.08,43.94,44.01,6988076.0,41.3541,41.3822,41.2508,41.3165,6988076.0
2018-01-12 09:40:00,44.01,44.04,43.91,44.01,3854308.0,41.3165,41.3447,41.2226,41.3165,3854308.0
2018-01-12 09:50:00,44.01,44.03,43.97,43.99,1798252.0,41.3165,41.3353,41.279,41.2977,1798252.0
2018-01-12 10:00:00,43.99,44.05,43.99,44.03,1832808.0,41.2977,41.3541,41.2977,41.3353,1832808.0
2018-01-12 10:10:00,44.03,44.08,44.01,44.08,1863444.0,41.3353,41.3822,41.3165,41.3822,1863444.0
2018-01-12 10:20:00,44.08,44.1,44.04,44.1,1904508.0,41.3822,41.401,41.3447,41.401,1904508.0
2018-01-12 10:30:00,44.1,44.19,44.09,44.18,2684360.0,41.401,41.4855,41.3916,41.4761,2684360.0
2018-01-12 10:40:00,44.18,44.22,44.17,44.21,2883820.0,41.4761,41.5137,41.4667,41.5043,2883820.0
2018-01-12 10:50:00,44.21,44.27,44.19,44.2,2782460.0,41.5043,41.5606,41.4855,41.4949,2782460.0
2018-01-12 11:00:00,44.21,44.21,44.13,44.13,1939408.0,41.5043,41.5043,41.4292,41.4292,1939408.0
2018-01-12 11:10:00,44.13,44.16,44.07,44.1,1981572.0,41.4292,41.4573,41.3728,41.401,1981572.0
2018-01-12 11:20:00,44.1,44.19,44.09,44.18,1730648.0,41.401,41.4855,41.3916,41.4761,1730648.0
2018-01-12 11:30:00,44.18,44.22,44.16,44.19,1610956.0,41.4761,41.5137,41.4573,41.4855,1610956.0
2018-01-12 11:40:00,44.19,44.23,44.18,44.22,1074716.0,41.4855,41.523,41.4761,41.5137,1074716.0
2018-01-12 11:50:00,44.22,44.24,44.18,44.2,1353552.0,41.5137,41.5324,41.4761,41.4949,1353552.0
2018-01-12 12:00:00,44.2,44.21,44.16,44.16,1017464.0,41.4949,41.5043,41.4573,41.4573,1017464.0
2018-01-12 12:10:00,44.17,44.2,44.16,44.2,755876.0,41.4667,41.4949,41.4573,41.4949,755876.0
2018-01-12 12:20:00,44.2,44.21,44.18,44.2,887152.0,41.4949,41.5043,41.4761,41.4949,887152.0
2018-01-12 12:30:00,44.2,44.21,44.18,44.21,759372.0,41.4949,41.5043,41.4761,41.5043,759372.0
2018-01-12 12:40:00,44.21,44.23,44.2,44.21,911768.0,41.5043,41.523,41.4949,41.5043,911768.0
2018-01-12 12:50:00,44.21,44.24,44.19,44.24,1272024.0,41.5043,41.5324,41.4855,41.5324,1272024.0
2018-01-12 13:00:00,44.24,44.26,44.23,44.24,1245752.0,41.5324,41.5512,41.523,41.5324,1245752.0
2018-01-12 13:10:00,44.24,44.25,44.2,44.22,934100.0,41.5324,41.5418,41.4949,41.5137,934100.0
2018-01-12 13:20:00,44.22,44.23,44.2,44.2,644960.0,41.5137,41.523,41.4949,41.4949,644960.0
2018-01-12 13:30:00,44.2,44.22,44.19,44.2,626860.0,41.4949,41.5137,41.4855,41.4949,626860.0
2018-01-12 13:40:00,44.2,44.24,44.2,44.24,679980.0,41.4949,41.5324,41.4949,41.5324,679980.0
2018-01-12 13:50:00,44.24,44.27,44.23,44.25,1429380.0,41.5324,41.5606,41.523,41.5418,1429380.0
2018-01-12 14:00:00,44.25,44.26,44.23,44.26,677600.0,41.5418,41.5512,41.523,41.5512,677600.0
2018-01-12 14:10:00,44.26,44.33,44.26,44.31,2047268.0,41.5512,41.6169,41.5512,41.5981,2047268.0
2018-01-12 14:20:00,44.31,44.33,44.28,44.33,1275700.0,41.5981,41.6169,41.57,41.6169,1275700.0
2018-01-12 14:30:00,44.33,44.34,44.29,44.31,1383504.0,41.6169,41.6263,41.5794,41.5981,1383504.0
2018-01-12 14:40:00,44.31,44.32,44.27,44.31,1494804.0,41.5981,41.6075,41.5606,41.5981,1494804.0
2018-01-12 14:50:00,44.31,44.31,44.24,44.26,1325412.0,41.5981,41.5981,41.5324,41.5512,1325412.0
2018-01-12 15:00:00,44.26,44.3,44.24,44.25,1199752.0,41.5512,41.5888,41.5324,41.5418,1199752.0
2018-01-12 15:10:00,44.26,44.26,44.21,44.24,1503488.0,41.5512,41.5512,41.5043,41.5324,1503488.0
2018-01-12 15:20:00,44.24,44.24,44.21,44.22,1573932.0,41.5324,41.5324,41.5043,41.5137,1573932.0
2018-01-12 15:30:00,44.22,44.23,44.21,44.23,1776248.0,41.5137,41.523,41.5043,41.523,1776248.0
2018-01-12 15:40:00,44.23,44.27,44.23,44.26,2707380.0,41.523,41.5606,41.523,41.5512,2707380.0
2018-01-12 15:50:00,44.26,44.34,44.2,44.25,7445820.0,41.5512,41.6263,41.4949,41.5418,7445820.0
2018-01-16 09:30:00,44.48,44.57,44.3,44.55,8796236.0,41.7577,41.8422,41.5888,41.8235,8796236.0
2018-01-16 09:40:00,44.55,44.69,44.54,44.69,4414988.0,41.8235,41.9549,41.8141,41.9549,4414988.0
2018-01-16 09:50:00,44.68,44.78,44.65,44.74,4642092.0,41.9455,42.0394,41.9173,42.0018,4642092.0
2018-01-16 10:00:00,44.74,44.77,44.68,44.77,2817900.0,42.0018,42.03,41.9455,42.03,2817900.0
2018-01-16 10:10:00,44.77,44.85,44.77,44.85,3197696.0,42.03,42.1051,42.03,42.1051,3197696.0
2018-01-16 10:20:00,44.85,44.85,44.69,44.75,2782652.0,42.1051,42.1051,41.9549,42.0112,2782652.0
2018-01-16 10:30:00,44.75,44.75,44.54,44.6,3620872.0,42.0112,42.0112,41.8141,41.8704,3620872.0
2018-01-16 10:40:00,44.61,44.71,44.59,44.71,2448036.0,41.8798,41.9737,41.861,41.9737,2448036.0
2018-01-16 10:50:00,44.71,44.71,44.55,44.57,1735724.0,41.9737,41.9737,41.8235,41.8422,1735724.0
2018-01-16 11:00:00,44.56,44.57,44.38,44.38,3133608.0,41.8328,41.8422,41.6639,41.6639,3133608.0
2018-01-16 11:10:00,44.38,44.47,44.33,44.46,2734924.0,41.6639,41.7484,41.6169,41.739,2734924.0
2018-01-16 11:20:00,44.46,44.49,44.4,44.48,2193492.0,41.739,41.7671,41.6826,41.7577,2193492.0
2018-01-16 11:30:00,44.48,44.52,44.45,44.5,1579576.0,41.7577,41.7953,41.7296,41.7765,1579576.0
2018-01-16 11:40:00,44.5,44.52,44.35,44.4,1884016.0,41.7765,41.7953,41.6357,41.6826,1884016.0
2018-01-16 11:50:00,44.4,44.44,44.35,44.38,1360120.0,41.6826,41.7202,41.6357,41.6639,1360120.0
2018-01-16 12:00:00,44.38,44.45,44.38,44.43,1050480.0,41.6639,41.7296,41.6639,41.7108,1050480.0
2018-01-16 12:10:00,44.43,44.47,44.41,44.45,929300.0,41.7108,41.7484,41.692,41.7296,929300.0
2018-01-16 12:20:00,44.45,44.46,44.38,44.39,1186320.0,41.7296,41.739,41.6639,41.6732,1186320.0
2018-01-16 12:30:00,44.39,44.41,44.37,44.4,967004.0,41.6732,41.692,41.6545,41.6826,967004.0
2018-01-16 12:40:00,44.4,44.42,44.34,44.39,1175808.0,41.6826,41.7014,41.6263,41.6732,1175808.0
2018-01-16 12:50:00,44.39,44.4,44.29,44.33,1287348.0,41.6732,41.6826,41.5794,41.6169,1287348.0
2018-01-16 13:00:00,44.33,44.35,44.25,44.31,2115076.0,41.6169,41.6357,41.5418,41.5981,2115076.0
2018-01-16 13:10:00,44.31,44.38,44.3,44.36,1360852.0,41.5981,41.6639,41.5888,41.6451,1360852.0
2018-01-16 13:20:00,44.36,44.36,44.31,44.35,970128.0,41.6451,41.6451,41.5981,41.6357,970128.0
2018-01-16 13:30:00,44.36,44.4,44.35,44.38,985296.0,41.6451,41.6826,41.6357,41.6639,985296.0
2018-01-16 13:40:00,44.38,44.39,44.33,44.33,734268.0,41.6639,41.6732,41.6169,41.6169,734268.0
2018-01-16 13:50:00,44.33,44.34,44.26,44.27,1700832.0,41.6169,41.6263,41.5512,41.5606,1700832.0
2018-01-16 14:00:00,44.27,44.31,44.23,44.27,2462740.0,41.5606,41.5981,41.523,41.5606,2462740.0
2018-01-16 14:10:00,44.27,44.31,44.23,44.26,2438184.0,41.5606,41.5981,41.523,41.5512,2438184.0
2018-01-16 14:20:00,44.26,44.26,44.18,44.2,2766020.0,41.5512,41.5512,41.4761,41.4949,2766020.0
2018-01-16 14:30:00,44.2,44.25,44.12,44.13,2151444.0,41.4949,41.5418,41.4198,41.4292,2151444.0
2018-01-16 14:40:00,44.13,44.15,44.04,44.13,3359620.0,41.4292,41.4479,41.3447,41.4292,3359620.0
2018-01-16 14:50:00,44.13,44.19,44.08,44.11,1975036.0,41.4292,41.4855,41.3822,41.4104,1975036.0
2018-01-16 15:00:00,44.12,44.22,44.11,44.2,2047284.0,41.4198,41.5137,41.4104,41.4949,2047284.0
2018-01-16 15:10:00,44.2,44.21,44.11,44.12,1789856.0,41.4949,41.5043,41.4104,41.4198,1789856.0
2018-01-16 15:20:00,44.12,44.22,44.08,44.21,1847352.0,41.4198,41.5137,41.3822,41.5043,1847352.0
2018-01-16 15:30:00,44.21,44.24,44.17,44.18,1653268.0,41.5043,41.5324,41.4667,41.4761,1653268.0
2018-01-16 15:40:00,44.18,44.21,44.14,44.19,2046100.0,41.4761,41.5043,41.4385,41.4855,2046100.0
2018-01-16 15:50:00,44.19,44.19,44.05,44.05,6296320.0,41.4855,41.4855,41.3541,41.3541,6296320.0
2018-01-17 09:30:00,44.04,44.05,43.77,43.96,7456776.0,41.3447,41.3541,41.0912,41.2696,7456776.0
2018-01-17 09:40:00,43.95,43.96,43.83,43.89,3343876.0,41.2602,41.2696,41.1475,41.2038,3343876.0
2018-01-17 09:50:00,43.89,44.03,43.84,43.91,3553952.0,41.2038,41.3353,41.1569,41.2226,3553952.0
2018-01-17 10:00:00,43.92,43.97,43.88,43.95,1853412.0,41.232,41.279,41.1945,41.2602,1853412.0
2018-01-17 10:10:00,43.94,43.98,43.92,43.98,1688740.0,41.2508,41.2883,41.232,41.2883,1688740.0
2018-01-17 10:20:00,43.98,44.01,43.8,43.84,2588912.0,41.2883,41.3165,41.1194,41.1569,2588912.0
2018-01-17 10:30:00,43.84,43.9,43.82,43.85,1845252.0,41.1569,41.2132,41.1381,41.1663,1845252.0
2018-01-17 10:40:00,43.85,43.94,43.83,43.94,2264080.0,41.1663,41.2508,41.1475,41.2508,2264080.0
2018-01-17 10:50:00,43.94,43.95,43.88,43.92,1268612.0,41.2508,41.2602,41.1945,41.232,1268612.0
2018-01-17 11:00:00,43.92,43.93,43.85,43.92,1525652.0,41.232,41.2414,41.1663,41.232,1525652.0
2018-01-17 11:10:00,43.92,43.97,43.89,43.97,2068928.0,41.232,41.279,41.2038,41.279,2068928.0
2018-01-17 11:20:00,43.96,43.98,43.91,43.94,989020.0,41.2696,41.2883,41.2226,41.2508,989020.0
2018-01-17 11:30:00,43.94,43.98,43.91,43.91,1102816.0,41.2508,41.2883,41.2226,41.2226,1102816.0
2018-01-17 11:40:00,43.91,43.92,43.87,43.88,832696.0,41.2226,41.232,41.1851,41.1945,832696.0
2018-01-17 11:50:00,43.88,43.9,43.85,43.89,989260.0,41.1945,41.2132,41.1663,41.2038,989260.0
2018-01-17 12:00:00,43.89,43.95,43.89,43.91,734584.0,41.2038,41.2602,41.2038,41.2226,734584.0
2018-01-17 12:10:00,43.9,43.92,43.86,43.92,1160640.0,41.2132,41.232,41.1757,41.232,1160640.0
2018-01-17 12:20:00,43.92,43.95,43.91,43.92,918144.0,41.232,41.2602,41.2226,41.232,918144.0
2018-01-17 12:30:00,43.92,43.96,43.9,43.94,1189776.0,41.232,41.2696,41.2132,41.2508,1189776.0
2018-01-17 12:40:00,43.94,43.96,43.91,43.94,769156.0,41.2508,41.2696,41.2226,41.2508,769156.0
2018-01-17 12:50:00,43.94,44.0,43.94,43.99,1248680.0,41.2508,41.3071,41.2508,41.2977,1248680.0
2018-01-17 13:00:00,43.99,44.22,43.91,43.95,6305340.0,41.2977,41.5137,41.2226,41.2602,6305340.0
2018-01-17 13:10:00,43.96,44.07,43.94,44.04,2878556.0,41.2696,41.3728,41.2508,41.3447,2878556.0
2018-01-17 13:20:00,44.04,44.33,44.03,44.27,4825136.0,41.3447,41.6169,41.3353,41.5606,4825136.0
2018-01-17 13:30:00,44.27,44.36,44.23,44.35,2778436.0,41.5606,41.6451,41.523,41.6357,2778436.0
2018-01-17 13:40:00,44.35,44.38,44.24,44.25,3707932.0,41.6357,41.6639,41.5324,41.5418,3707932.0
2018-01-17 13:50:00,44.25,44.28,44.16,44.19,2164952.0,41.5418,41.57,41.4573,41.4855,2164952.0
2018-01-17 14:00:00,44.18,44.3,44.15,44.28,1891900.0,41.4761,41.5888,41.4479,41.57,1891900.0
2018-01-17 14:10:00,44.28,44.33,44.27,44.32,1629780.0,41.57,41.6169,41.5606,41.6075,1629780.0
2018-01-17 14:20:00,44.33,44.35,44.31,44.32,1452080.0,41.6169,41.6357,41.5981,41.6075,1452080.0
2018-01-17 14:30:00,44.32,44.45,44.32,44.44,2886556.0,41.6075,41.7296,41.6075,41.7202,2886556.0
2018-01-17 14:40:00,44.44,44.56,44.44,44.56,4734916.0,41.7202,41.8328,41.7202,41.8328,4734916.0
2018-01-17 14:50:00,44.56,44.64,44.56,44.62,4846144.0,41.8328,41.9079,41.8328,41.8892,4846144.0
2018-01-17 15:00:00,44.62,44.77,44.61,44.76,5150760.0,41.8892,42.03,41.8798,42.0206,5150760.0
2018-01-17 15:10:00,44.75,44.79,44.68,44.71,3802012.0,42.0112,42.0488,41.9455,41.9737,3802012.0
2018-01-17 15:20:00,44.71,44.71,44.64,44.67,3185220.0,41.9737,41.9737,41.9079,41.9361,3185220.0
2018-01-17 15:30:00,44.67,44.76,44.66,44.76,3068404.0,41.9361,42.0206,41.9267,42.0206,3068404.0
2018-01-17 15:40:00,44.76,44.81,44.75,44.81,4864148.0,42.0206,42.0675,42.0112,42.0675,4864148.0
2018-01-17 15:50:00,44.81,44.81,44.71,44.77,8285648.0,42.0675,42.0675,41.9737,42.03,8285648.0
2018-01-18 09:30:00,44.84,44.91,44.68,44.86,9750656.0,42.0957,42.1614,41.9455,42.1145,9750656.0
2018-01-18 09:40:00,44.86,44.88,44.71,44.82,4542872.0,42.1145,42.1333,41.9737,42.0769,4542872.0
2018-01-18 09:50:00,44.83,45.01,44.83,44.93,6683416.0,42.0863,42.2553,42.0863,42.1802,6683416.0
2018-01-18 10:00:00,44.93,44.93,44.63,44.65,5731000.0,42.1802,42.1802,41.8986,41.9173,5731000.0
2018-01-18 10:10:00,44.66,44.69,44.56,44.68,4540464.0,41.9267,41.9549,41.8328,41.9455,4540464.0
2018-01-18 10:20:00,44.68,44.8,44.6,44.79,3239084.0,41.9455,42.0582,41.8704,42.0488,3239084.0
2018-01-18 10:30:00,44.79,44.93,44.78,44.88,3460520.0,42.0488,42.1802,42.0394,42.1333,3460520.0
2018-01-18 10:40:00,44.88,44.96,44.85,44.86,3142864.0,42.1333,42.2084,42.1051,42.1145,3142864.0
2018-01-18 10:50:00,44.87,44.9,44.78,44.79,1726180.0,42.1239,42.152,42.0394,42.0488,1726180.0
2018-01-18 11:00:00,44.79,44.87,44.77,44.83,1648316.0,42.0488,42.1239,42.03,42.0863,1648316.0
2018-01-18 11:10:00,44.83,44.92,44.81,44.91,1544756.0,42.0863,42.1708,42.0675,42.1614,1544756.0
2018-01-18 11:20:00,44.92,44.94,44.81,44.85,2102372.0,42.1708,42.1896,42.0675,42.1051,2102372.0
2018-01-18 11:30:00,44.84,44.9,44.83,44.83,1496008.0,42.0957,42.152,42.0863,42.0863,1496008.0
2018-01-18 11:40:00,44.83,44.86,44.74,44.8,1998700.0,42.0863,42.1145,42.0018,42.0582,1998700.0
2018-01-18 11:50:00,44.8,44.85,44.78,44.82,1006356.0,42.0582,42.1051,42.0394,42.0769,1006356.0
2018-01-18 12:00:00,44.82,44.85,44.77,44.83,1323220.0,42.0769,42.1051,42.03,42.0863,1323220.0
2018-01-18 12:10:00,44.83,44.88,44.81,44.84,1536116.0,42.0863,42.1333,42.0675,42.0957,1536116.0
2018-01-18 12:20:00,44.84,44.86,44.79,44.85,1032212.0,42.0957,42.1145,42.0488,42.1051,1032212.0
2018-01-18 12:30:00,44.85,44.91,44.82,44.9,1645740.0,42.1051,42.1614,42.0769,42.152,1645740.0
2018-01-18 12:40:00,44.9,44.94,44.85,44.9,1767468.0,42.152,42.1896,42.1051,42.152,1767468.0
2018-01-18 12:50:00,44.9,44.94,44.9,44.93,1343012.0,42.152,42.1896,42.152,42.1802,1343012.0
2018-01-18 13:00:00,44.93,44.94,44.85,44.93,1111404.0,42.1802,42.1896,42.1051,42.1802,1111404.0
2018-01-18 13:10:00,44.93,44.96,44.89,44.9,1366080.0,42.1802,42.2084,42.1426,42.152,1366080.0
2018-01-18 13:20:00,44.9,44.9,44.85,44.87,872772.0,42.152,42.152,42.1051,42.1239,872772.0
2018-01-18 13:30:00,44.87,44.92,44.87,44.9,617672.0,42.1239,42.1708,42.1239,42.152,617672.0
2018-01-18 13:40:00,44.91,44.95,44.9,44.94,1030528.0,42.1614,42.199,42.152,42.1896,1030528.0
2018-01-18 13:50:00,44.94,45.01,44.92,44.98,2552996.0,42.1896,42.2553,42.1708,42.2271,2552996.0
2018-01-18 14:00:00,44.98,45.02,44.96,45.0,2134504.0,42.2271,42.2647,42.2084,42.2459,2134504.0
2018-01-18 14:10:00,45.0,45.02,44.97,44.98,1079308.0,42.2459,42.2647,42.2178,42.2271,1079308.0
2018-01-18 14:20:00,44.98,45.02,44.96,44.99,1278412.0,42.2271,42.2647,42.2084,42.2365,1278412.0
2018-01-18 14:30:00,44.99,45.01,44.96,44.99,1343236.0,42.2365,42.2553,42.2084,42.2365,1343236.0
2018-01-18 14:40:00,44.99,44.99,44.93,44.95,1227780.0,42.2365,42.2365,42.1802,42.199,1227780.0
2018-01-18 14:50:00,44.95,44.99,44.94,44.99,1002916.0,42.199,42.2365,42.1896,42.2365,1002916.0
2018-01-18 15:00:00,44.99,44.99,44.94,44.94,1641372.0,42.2365,42.2365,42.1896,42.1896,1641372.0
2018-01-18 15:10:00,44.94,44.96,44.93,44.95,1260152.0,42.1896,42.2084,42.1802,42.199,1260152.0
2018-01-18 15:20:00,44.95,44.95,44.84,44.86,2242628.0,42.199,42.199,42.0957,42.1145,2242628.0
2018-01-18 15:30:00,44.86,44.87,44.75,44.81,3161560.0,42.1145,42.1239,42.0112,42.0675,3161560.0
2018-01-18 15:40:00,44.81,44.85,44.8,44.84,2235420.0,42.0675,42.1051,42.0582,42.0957,2235420.0
2018-01-18 15:50:00,44.84,44.85,44.79,44.82,4940888.0,42.0957,42.1051,42.0488,42.0769,4940888.0
2018-01-19 09:30:00,44.63,44.88,44.63,44.87,15256952.0,41.8986,42.1333,41.8986,42.1239,15256952.0
2018-01-19 09:40:00,44.88,44.9,44.7,44.76,3919528.0,42.1333,42.152,41.9643,42.0206,3919528.0
2018-01-19 09:50:00,44.76,44.77,44.59,44.69,3542840.0,42.0206,42.03,41.861,41.9549,3542840.0
2018-01-19 10:00:00,44.69,44.69,44.59,44.61,2980352.0,41.9549,41.9549,41.861,41.8798,2980352.0
2018-01-19 10:10:00,44.61,44.63,44.46,44.51,3494092.0,41.8798,41.8986,41.739,41.7859,3494092.0
2018-01-19 10:20:00,44.51,44.56,44.44,44.53,2908272.0,41.7859,41.8328,41.7202,41.8047,2908272.0
2018-01-19 10:30:00,44.53,44.54,44.46,44.53,2074048.0,41.8047,41.8141,41.739,41.8047,2074048.0
2018-01-19 10:40:00,44.54,44.55,44.43,44.44,2371620.0,41.8141,41.8235,41.7108,41.7202,2371620.0
2018-01-19 10:50:00,44.45,44.47,44.39,44.46,2385592.0,41.7296,41.7484,41.6732,41.739,2385592.0
2018-01-19 11:00:00,44.46,44.48,44.35,44.48,2498680.0,41.739,41.7577,41.6357,41.7577,2498680.0
2018-01-19 11:10:00,44.47,44.5,44.42,44.48,1848888.0,41.7484,41.7765,41.7014,41.7577,1848888.0
2018-01-19 11:20:00,44.48,44.58,44.47,44.57,2014196.0,41.7577,41.8516,41.7484,41.8422,2014196.0
2018-01-19 11:30:00,44.57,44.63,44.54,44.58,1966536.0,41.8422,41.8986,41.8141,41.8516,1966536.0
2018-01-19 11:40:00,44.58,44.65,44.56,44.59,1598064.0,41.8516,41.9173,41.8328,41.861,1598064.0
2018-01-19 11:50:00,44.59,44.61,44.5,44.51,2132016.0,41.861,41.8798,41.7765,41.7859,2132016.0
2018-01-19 12:00:00,44.51,44.59,44.5,44.58,1119956.0,41.7859,41.861,41.7765,41.8516,1119956.0
2018-01-19 12:10:00,44.59,44.6,44.55,44.58,908064.0,41.861,41.8704,41.8235,41.8516,908064.0
2018-01-19 12:20:00,44.58,44.6,44.56,44.6,1012144.0,41.8516,41.8704,41.8328,41.8704,1012144.0
2018-01-19 12:30:00,44.6,44.63,44.59,44.62,1027432.0,41.8704,41.8986,41.861,41.8892,1027432.0
2018-01-19 12:40:00,44.62,44.65,44.6,44.65,1202728.0,41.8892,41.9173,41.8704,41.9173,1202728.0
2018-01-19 12:50:00,44.65,44.66,44.59,44.61,1071980.0,41.9173,41.9267,41.861,41.8798,1071980.0
2018-01-19 13:00:00,44.61,44.66,44.61,44.66,887940.0,41.8798,41.9267,41.8798,41.9267,887940.0
2018-01-19 13:10:00,44.66,44.67,44.64,44.67,1093644.0,41.9267,41.9361,41.9079,41.9361,1093644.0
2018-01-19 13:20:00,44.67,44.67,44.63,44.64,666012.0,41.9361,41.9361,41.8986,41.9079,666012.0
2018-01-19 13:30:00,44.65,44.65,44.6,44.61,891064.0,41.9173,41.9173,41.8704,41.8798,891064.0
2018-01-19 13:40:00,44.61,44.64,44.58,44.58,865032.0,41.8798,41.9079,41.8516,41.8516,865032.0
2018-01-19 13:50:00,44.58,44.63,44.58,44.58,874788.0,41.8516,41.8986,41.8516,41.8516,874788.0
2018-01-19 14:00:00,44.58,44.62,44.56,44.61,1279860.0,41.8516,41.8892,41.8328,41.8798,1279860.0
2018-01-19 14:10:00,44.61,44.64,44.6,44.63,945888.0,41.8798,41.9079,41.8704,41.8986,945888.0
2018-01-19 14:20:00,44.63,44.65,44.6,44.61,1121384.0,41.8986,41.9173,41.8704,41.8798,1121384.0
2018-01-19 14:30:00,44.61,44.63,44.59,44.6,1086812.0,41.8798,41.8986,41.861,41.8704,1086812.0
2018-01-19 14:40:00,44.6,44.61,44.57,44.59,803784.0,41.8704,41.8798,41.8422,41.861,803784.0
2018-01-19 14:50:00,44.59,44.63,44.58,44.61,902444.0,41.861,41.8986,41.8516,41.8798,902444.0
2018-01-19 15:00:00,44.61,44.62,44.58,44.59,1014820.0,41.8798,41.8892,41.8516,41.861,1014820.0
2018-01-19 15:10:00,44.59,44.63,44.59,44.63,1057820.0,41.861,41.8986,41.861,41.8986,1057820.0
2018-01-19 15:20:00,44.63,44.65,44.62,44.63,1784568.0,41.8986,41.9173,41.8892,41.8986,1784568.0
2018-01-19 15:30:00,44.63,44.64,44.53,44.54,2470452.0,41.8986,41.9079,41.8047,41.8141,2470452.0
2018-01-19 15:40:00,44.54,44.55,44.49,44.52,3315688.0,41.8141,41.8235,41.7671,41.7953,3315688.0
2018-01-19 15:50:00,44.53,44.65,44.53,44.61,7479932.0,41.8047,41.9173,41.8047,41.8798,7479932.0
2018-01-22 09:30:00,44.33,44.4,44.15,44.28,8711684.0,41.6169,41.6826,41.4479,41.57,8711684.0
2018-01-22 09:40:00,44.28,44.45,44.23,44.44,3697736.0,41.57,41.7296,41.523,41.7202,3697736.0
2018-01-22 09:50:00,44.44,44.44,44.33,44.34,2382072.0,41.7202,41.7202,41.6169,41.6263,2382072.0
2018-01-22 10:00:00,44.34,44.35,44.22,44.33,3166484.0,41.6263,41.6357,41.5137,41.6169,3166484.0
2018-01-22 10:10:00,44.33,44.35,44.24,44.32,2657428.0,41.6169,41.6357,41.5324,41.6075,2657428.0
2018-01-22 10:20:00,44.32,44.35,44.29,44.29,2093552.0,41.6075,41.6357,41.5794,41.5794,2093552.0
2018-01-22 10:30:00,44.3,44.31,44.24,44.31,1906928.0,41.5888,41.5981,41.5324,41.5981,1906928.0
2018-01-22 10:40:00,44.31,44.36,44.3,44.34,1592100.0,41.5981,41.6451,41.5888,41.6263,1592100.0
2018-01-22 10:50:00,44.34,44.34,44.24,44.25,1968108.0,41.6263,41.6263,41.5324,41.5418,1968108.0
2018-01-22 11:00:00,44.25,44.29,44.23,44.29,2004784.0,41.5418,41.5794,41.523,41.5794,2004784.0
2018-01-22 11:10:00,44.29,44.31,44.26,44.28,1410924.0,41.5794,41.5981,41.5512,41.57,1410924.0
2018-01-22 11:20:00,44.28,44.3,44.21,44.24,2012216.0,41.57,41.5888,41.5043,41.5324,2012216.0
2018-01-22 11:30:00,44.24,44.28,44.23,44.27,1260020.0,41.5324,41.57,41.523,41.5606,1260020.0
2018-01-22 11:40:00,44.27,44.29,44.24,44.26,1202396.0,41.5606,41.5794,41.5324,41.5512,1202396.0
2018-01-22 11:50:00,44.26,44.29,44.21,44.29,1592100.0,41.5512,41.5794,41.5043,41.5794,1592100.0
2018-01-22 12:00:00,44.28,44.35,44.27,44.3,2232704.0,41.57,41.6357,41.5606,41.5888,2232704.0
2018-01-22 12:10:00,44.3,44.37,44.29,44.37,1600276.0,41.5888,41.6545,41.5794,41.6545,1600276.0
2018-01-22 12:20:00,44.37,44.37,44.3,44.31,1389976.0,41.6545,41.6545,41.5888,41.5981,1389976.0
2018-01-22 12:30:00,44.31,44.33,44.29,44.31,1274620.0,41.5981,41.6169,41.5794,41.5981,1274620.0
2018-01-22 12:40:00,44.31,44.35,44.31,44.35,1097500.0,41.5981,41.6357,41.5981,41.6357,1097500.0
2018-01-22 12:50:00,44.35,44.37,44.33,44.34,1355664.0,41.6357,41.6545,41.6169,41.6263,1355664.0
2018-01-22 13:00:00,44.34,44.35,44.33,44.34,1117608.0,41.6263,41.6357,41.6169,41.6263,1117608.0
2018-01-22 13:10:00,44.34,44.4,44.34,44.4,1149996.0,41.6263,41.6826,41.6263,41.6826,1149996.0
2018-01-22 13:20:00,44.4,44.41,44.35,44.35,1154940.0,41.6826,41.692,41.6357,41.6357,1154940.0
2018-01-22 13:30:00,44.35,44.39,44.34,44.37,962260.0,41.6357,41.6732,41.6263,41.6545,962260.0
2018-01-22 13:40:00,44.38,44.39,44.35,44.39,950732.0,41.6639,41.6732,41.6357,41.6732,950732.0
2018-01-22 13:50:00,44.39,44.42,44.36,44.36,1307976.0,41.6732,41.7014,41.6451,41.6451,1307976.0
2018-01-22 14:00:00,44.36,44.37,44.33,44.34,1245404.0,41.6451,41.6545,41.6169,41.6263,1245404.0
2018-01-22 14:10:00,44.34,44.34,44.27,44.28,1487408.0,41.6263,41.6263,41.5606,41.57,1487408.0
2018-01-22 14:20:00,44.28,44.28,44.22,44.23,2181204.0,41.57,41.57,41.5137,41.523,2181204.0
2018-01-22 14:30:00,44.23,44.27,44.21,44.25,1986884.0,41.523,41.5606,41.5043,41.5418,1986884.0
2018-01-22 14:40:00,44.24,44.29,44.24,44.29,1056524.0,41.5324,41.5794,41.5324,41.5794,1056524.0
2018-01-22 14:50:00,44.28,44.3,44.25,44.25,1000436.0,41.57,41.5888,41.5418,41.5418,1000436.0
2018-01-22 15:00:00,44.25,44.27,44.22,44.23,1441044.0,41.5418,41.5606,41.5137,41.523,1441044.0
2018-01-22 15:10:00,44.23,44.26,44.22,44.24,1144920.0,41.523,41.5512,41.5137,41.5324,1144920.0
2018-01-22 15:20:00,44.25,44.27,44.24,44.24,1560984.0,41.5418,41.5606,41.5324,41.5324,1560984.0
2018-01-22 15:30:00,44.24,44.24,44.18,44.21,2743884.0,41.5324,41.5324,41.4761,41.5043,2743884.0
2018-01-22 15:40:00,44.21,44.26,44.19,44.26,2932356.0,41.5043,41.5512,41.4855,41.5512,2932356.0
2018-01-22 15:50:00,44.26,44.27,44.18,44.25,7212444.0,41.5512,41.5606,41.4761,41.5418,7212444.0
2018-01-23 09:30:00,44.33,44.41,44.21,44.4,6856364.0,41.6169,41.692,41.5043,41.6826,6856364.0
2018-01-23 09:40:00,44.41,44.63,44.4,44.53,5718888.0,41.692,41.8986,41.6826,41.8047,5718888.0
2018-01-23 09:50:00,44.54,44.6,44.42,44.49,3699888.0,41.8141,41.8704,41.7014,41.7671,3699888.0
2018-01-23 10:00:00,44.5,44.56,44.45,44.48,3125540.0,41.7765,41.8328,41.7296,41.7577,3125540.0
2018-01-23 10:10:00,44.48,44.56,44.48,44.54,2794268.0,41.7577,41.8328,41.7577,41.8141,2794268.0
2018-01-23 10:20:00,44.54,44.56,44.44,44.52,2724720.0,41.8141,41.8328,41.7202,41.7953,2724720.0
2018-01-23 10:30:00,44.52,44.54,44.49,44.54,2420100.0,41.7953,41.8141,41.7671,41.8141,2420100.0
2018-01-23 10:40:00,44.54,44.68,44.52,44.66,2927472.0,41.8141,41.9455,41.7953,41.9267,2927472.0
2018-01-23 10:50:00,44.65,44.69,44.64,44.65,2056116.0,41.9173,41.9549,41.9079,41.9173,2056116.0
2018-01-23 11:00:00,44.65,44.71,44.63,44.67,2088792.0,41.9173,41.9737,41.8986,41.9361,2088792.0
2018-01-23 11:10:00,44.67,44.69,44.65,44.66,1714720.0,41.9361,41.9549,41.9173,41.9267,1714720.0
2018-01-23 11:20:00,44.65,44.7,44.65,44.69,1518396.0,41.9173,41.9643,41.9173,41.9549,1518396.0
2018-01-23 11:30:00,44.69,44.74,44.68,44.73,1627620.0,41.9549,42.0018,41.9455,41.9924,1627620.0
2018-01-23 11:40:00,44.73,44.76,44.68,44.71,2024924.0,41.9924,42.0206,41.9455,41.9737,2024924.0
2018-01-23 11:50:00,44.71,44.72,44.62,44.63,1776724.0,41.9737,41.9831,41.8892,41.8986,1776724.0
2018-01-23 12:00:00,44.63,44.69,44.62,44.66,919640.0,41.8986,41.9549,41.8892,41.9267,919640.0
2018-01-23 12:10:00,44.66,44.69,44.64,44.68,1155264.0,41.9267,41.9549,41.9079,41.9455,1155264.0
2018-01-23 12:20:00,44.68,44.71,44.68,44.7,995864.0,41.9455,41.9737,41.9455,41.9643,995864.0
2018-01-23 12:30:00,44.7,44.74,44.69,44.72,1110348.0,41.9643,42.0018,41.9549,41.9831,1110348.0
2018-01-23 12:40:00,44.72,44.74,44.69,44.72,830116.0,41.9831,42.0018,41.9549,41.9831,830116.0
2018-01-23 12:50:00,44.72,44.73,44.69,44.71,762660.0,41.9831,41.9924,41.9549,41.9737,762660.0
2018-01-23 13:00:00,44.7,44.78,44.68,44.77,1265248.0,41.9643,42.0394,41.9455,42.03,1265248.0
2018-01-23 13:10:00,44.77,44.78,44.74,44.74,932420.0,42.03,42.0394,42.0018,42.0018,932420.0
2018-01-23 13:20:00,44.74,44.78,44.72,44.77,788380.0,42.0018,42.0394,41.9831,42.03,788380.0
2018-01-23 13:30:00,44.78,44.81,44.77,44.8,1123392.0,42.0394,42.0675,42.03,42.0582,1123392.0
2018-01-23 13:40:00,44.8,44.83,44.78,44.8,1573100.0,42.0582,42.0863,42.0394,42.0582,1573100.0
2018-01-23 13:50:00,44.81,44.85,44.79,44.83,1342628.0,42.0675,42.1051,42.0488,42.0863,1342628.0
2018-01-23 14:00:00,44.84,44.86,44.79,44.82,2099940.0,42.0957,42.1145,42.0488,42.0769,2099940.0
2018-01-23 14:10:00,44.83,44.83,44.44,44.45,7132308.0,42.0863,42.0863,41.7202,41.7296,7132308.0
2018-01-23 14:20:00,44.45,44.59,44.38,44.59,5719676.0,41.7296,41.861,41.6639,41.861,5719676.0
2018-01-23 14:30:00,44.59,44.6,44.5,44.59,2695156.0,41.861,41.8704,41.7765,41.861,2695156.0
2018-01-23 14:40:00,44.59,44.61,44.47,44.51,3814372.0,41.861,41.8798,41.7484,41.7859,3814372.0
2018-01-23 14:50:00,44.51,44.55,44.26,44.26,6234736.0,41.7859,41.8235,41.5512,41.5512,6234736.0
2018-01-23 15:00:00,44.27,44.37,44.21,44.36,5077424.0,41.5606,41.6545,41.5043,41.6451,5077424.0
2018-01-23 15:10:00,44.36,44.42,44.32,44.33,2140284.0,41.6451,41.7014,41.6075,41.6169,2140284.0
2018-01-23 15:20:00,44.33,44.43,44.33,44.43,2224388.0,41.6169,41.7108,41.6169,41.7108,2224388.0
2018-01-23 15:30:00,44.43,44.44,44.33,44.36,2229892.0,41.7108,41.7202,41.6169,41.6451,2229892.0
2018-01-23 15:40:00,44.36,44.38,44.34,44.35,2380792.0,41.6451,41.6639,41.6263,41.6357,2380792.0
2018-01-23 15:50:00,44.35,44.35,44.22,44.24,8506304.0,41.6357,41.6357,41.5137,41.5324,8506304.0
2018-01-24 09:30:00,44.31,44.33,44.01,44.05,10928688.0,41.5981,41.6169,41.3165,41.3541,10928688.0
2018-01-24 09:40:00,44.06,44.09,43.77,43.78,9535244.0,41.3634,41.3916,41.0912,41.1006,9535244.0
2018-01-24 09:50:00,43.79,43.94,43.7,43.93,9938068.0,41.11,41.2508,41.0255,41.2414,9938068.0
2018-01-24 10:00:00,43.93,43.97,43.79,43.91,5616988.0,41.2414,41.279,41.11,41.2226,5616988.0
2018-01-24 10:10:00,43.91,43.97,43.87,43.89,4079584.0,41.2226,41.279,41.1851,41.2038,4079584.0
2018-01-24 10:20:00,43.88,43.89,43.75,43.81,4637008.0,41.1945,41.2038,41.0724,41.1287,4637008.0
2018-01-24 10:30:00,43.82,43.9,43.78,43.8,4383136.0,41.1381,41.2132,41.1006,41.1194,4383136.0
2018-01-24 10:40:00,43.8,43.84,43.77,43.8,3666812.0,41.1194,41.1569,41.0912,41.1194,3666812.0
2018-01-24 10:50:00,43.8,43.81,43.72,43.73,4710676.0,41.1194,41.1287,41.0443,41.0536,4710676.0
2018-01-24 11:00:00,43.73,43.79,43.69,43.74,3518472.0,41.0536,41.11,41.0161,41.063,3518472.0
2018-01-24 11:10:00,43.74,43.78,43.67,43.75,5741636.0,41.063,41.1006,40.9973,41.0724,5741636.0
2018-01-24 11:20:00,43.76,43.85,43.68,43.72,4780340.0,41.0818,41.1663,41.0067,41.0443,4780340.0
2018-01-24 11:30:00,43.72,43.74,43.63,43.73,9384652.0,41.0443,41.063,40.9598,41.0536,9384652.0
2018-01-24 11:40:00,43.73,43.82,43.71,43.71,4263392.0,41.0536,41.1381,41.0349,41.0349,4263392.0
2018-01-24 11:50:00,43.71,43.8,43.68,43.75,2920984.0,41.0349,41.1194,41.0067,41.0724,2920984.0
2018-01-24 12:00:00,43.74,43.77,43.69,43.74,2049956.0,41.063,41.0912,41.0161,41.063,2049956.0
2018-01-24 12:10:00,43.74,43.84,43.74,43.79,2231080.0,41.063,41.1569,41.063,41.11,2231080.0
2018-01-24 12:20:00,43.79,43.8,43.68,43.72,2693072.0,41.11,41.1194,41.0067,41.0443,2693072.0
2018-01-24 12:30:00,43.72,43.73,43.6,43.63,3528012.0,41.0443,41.0536,40.9316,40.9598,3528012.0
2018-01-24 12:40:00,43.63,43.73,43.59,43.68,3275512.0,40.9598,41.0536,40.9222,41.0067,3275512.0
2018-01-24 12:50:00,43.67,43.69,43.59,43.59,2392272.0,40.9973,41.0161,40.9222,40.9222,2392272.0
2018-01-24 13:00:00,43.6,43.6,43.35,43.35,5621560.0,40.9316,40.9316,40.6969,40.6969,5621560.0
2018-01-24 13:10:00,43.36,43.43,43.3,43.36,4216892.0,40.7063,40.772,40.65,40.7063,4216892.0
2018-01-24 13:20:00,43.36,43.53,43.3,43.5,3624640.0,40.7063,40.8659,40.65,40.8377,3624640.0
2018-01-24 13:30:00,43.5,43.6,43.47,43.55,2463816.0,40.8377,40.9316,40.8096,40.8847,2463816.0
2018-01-24 13:40:00,43.55,43.63,43.5,43.61,2700528.0,40.8847,40.9598,40.8377,40.941,2700528.0
2018-01-24 13:50:00,43.6,43.65,43.51,43.55,2524752.0,40.9316,40.9785,40.8471,40.8847,2524752.0
2018-01-24 14:00:00,43.55,43.57,43.49,43.51,2388188.0,40.8847,40.9034,40.8283,40.8471,2388188.0
2018-01-24 14:10:00,43.51,43.56,43.47,43.55,2170724.0,40.8471,40.894,40.8096,40.8847,2170724.0
2018-01-24 14:20:00,43.55,43.58,43.53,43.57,1874740.0,40.8847,40.9128,40.8659,40.9034,1874740.0
2018-01-24 14:30:00,43.58,43.58,43.48,43.52,2091844.0,40.9128,40.9128,40.8189,40.8565,2091844.0
2018-01-24 14:40:00,43.52,43.69,43.5,43.66,3310016.0,40.8565,41.0161,40.8377,40.9879,3310016.0
2018-01-24 14:50:00,43.66,43.67,43.55,43.59,2727648.0,40.9879,40.9973,40.8847,40.9222,2727648.0
2018-01-24 15:00:00,43.59,43.6,43.55,43.58,2034668.0,40.9222,40.9316,40.8847,40.9128,2034668.0
2018-01-24 15:10:00,43.58,43.59,43.45,43.49,3762544.0,40.9128,40.9222,40.7908,40.8283,3762544.0
2018-01-24 15:20:00,43.48,43.61,43.47,43.56,2583368.0,40.8189,40.941,40.8096,40.894,2583368.0
2018-01-24 15:30:00,43.56,43.62,43.52,43.52,3061812.0,40.894,40.9504,40.8565,40.8565,3061812.0
2018-01-24 15:40:00,43.52,43.62,43.5,43.54,3527892.0,40.8565,40.9504,40.8377,40.8753,3527892.0
2018-01-24 15:50:00,43.54,43.59,43.49,43.56,6120456.0,40.8753,40.9222,40.8283,40.894,6120456.0
2018-01-25 09:30:00,43.57,43.74,43.44,43.65,7425008.0,40.9034,41.063,40.7814,40.9785,7425008.0
2018-01-25 09:40:00,43.65,43.71,43.57,43.57,3692024.0,40.9785,41.0349,40.9034,40.9034,3692024.0
2018-01-25 09:50:00,43.57,43.58,43.12,43.27,7186068.0,40.9034,40.9128,40.481,40.6218,7186068.0
2018-01-25 10:00:00,43.27,43.33,43.15,43.17,5302788.0,40.6218,40.6781,40.5091,40.5279,5302788.0
2018-01-25 10:10:00,43.18,43.26,43.07,43.23,4889748.0,40.5373,40.6124,40.434,40.5842,4889748.0
2018-01-25 10:20:00,43.23,43.26,43.15,43.21,3153580.0,40.5842,40.6124,40.5091,40.5655,3153580.0
2018-01-25 10:30:00,43.21,43.35,43.18,43.25,3092984.0,40.5655,40.6969,40.5373,40.603,3092984.0
2018-01-25 10:40:00,43.25,43.3,43.18,43.24,2585496.0,40.603,40.65,40.5373,40.5936,2585496.0
2018-01-25 10:50:00,43.24,43.3,43.21,43.27,2199544.0,40.5936,40.65,40.5655,40.6218,2199544.0
2018-01-25 11:00:00,43.27,43.39,43.24,43.31,2190376.0,40.6218,40.7344,40.5936,40.6593,2190376.0
2018-01-25 11:10:00,43.31,43.34,43.27,43.31,2436808.0,40.6593,40.6875,40.6218,40.6593,2436808.0
2018-01-25 11:20:00,43.31,43.35,43.26,43.33,2151808.0,40.6593,40.6969,40.6124,40.6781,2151808.0
2018-01-25 11:30:00,43.34,43.4,43.33,43.38,2858216.0,40.6875,40.7438,40.6781,40.7251,2858216.0
2018-01-25 11:40:00,43.37,43.38,43.35,43.38,2206972.0,40.7157,40.7251,40.6969,40.7251,2206972.0
2018-01-25 11:50:00,43.38,43.39,43.35,43.38,1718056.0,40.7251,40.7344,40.6969,40.7251,1718056.0
2018-01-25 12:00:00,43.38,43.41,43.36,43.39,1701964.0,40.7251,40.7532,40.7063,40.7344,1701964.0
2018-01-25 12:10:00,43.39,43.43,43.37,43.39,2023268.0,40.7344,40.772,40.7157,40.7344,2023268.0
2018-01-25 12:20:00,43.39,43.4,43.3,43.31,1948588.0,40.7344,40.7438,40.65,40.6593,1948588.0
2018-01-25 12:30:00,43.31,43.33,43.24,43.24,1887484.0,40.6593,40.6781,40.5936,40.5936,1887484.0
2018-01-25 12:40:00,43.24,43.25,43.21,43.22,1440104.0,40.5936,40.603,40.5655,40.5749,1440104.0
2018-01-25 12:50:00,43.22,43.23,43.16,43.16,1968580.0,40.5749,40.5842,40.5185,40.5185,1968580.0
2018-01-25 13:00:00,43.16,43.16,43.04,43.14,3623712.0,40.5185,40.5185,40.4059,40.4997,3623712.0
2018-01-25 13:10:00,43.14,43.2,43.13,43.2,2174224.0,40.4997,40.5561,40.4904,40.5561,2174224.0
2018-01-25 13:20:00,43.2,43.2,43.12,43.13,1509420.0,40.5561,40.5561,40.481,40.4904,1509420.0
2018-01-25 13:30:00,43.13,43.16,43.11,43.15,1391788.0,40.4904,40.5185,40.4716,40.5091,1391788.0
2018-01-25 13:40:00,43.15,43.16,43.08,43.08,1760260.0,40.5091,40.5185,40.4434,40.4434,1760260.0
2018-01-25 13:50:00,43.08,43.1,43.07,43.09,1806740.0,40.4434,40.4622,40.434,40.4528,1806740.0
2018-01-25 14:00:00,43.09,43.09,43.0,43.01,3030500.0,40.4528,40.4528,40.3683,40.3777,3030500.0
2018-01-25 14:10:00,43.01,43.01,42.85,42.96,6332692.0,40.3777,40.3777,40.2275,40.3308,6332692.0
2018-01-25 14:20:00,42.96,42.96,42.87,42.89,3222104.0,40.3308,40.3308,40.2463,40.2651,3222104.0
2018-01-25 14:30:00,42.89,42.9,42.73,42.75,5187676.0,40.2651,40.2744,40.1148,40.1336,5187676.0
2018-01-25 14:40:00,42.75,42.82,42.7,42.76,4480808.0,40.1336,40.1993,40.0867,40.143,4480808.0
2018-01-25 14:50:00,42.76,42.86,42.72,42.8,3420816.0,40.143,40.2369,40.1055,40.1806,3420816.0
2018-01-25 15:00:00,42.81,42.82,42.71,42.71,3943332.0,40.1899,40.1993,40.0961,40.0961,3943332.0
2018-01-25 15:10:00,42.72,42.75,42.63,42.72,5540828.0,40.1055,40.1336,40.021,40.1055,5540828.0
2018-01-25 15:20:00,42.72,42.8,42.72,42.74,3935256.0,40.1055,40.1806,40.1055,40.1242,3935256.0
2018-01-25 15:30:00,42.74,42.77,42.69,42.75,3938700.0,40.1242,40.1524,40.0773,40.1336,3938700.0
2018-01-25 15:40:00,42.75,42.77,42.69,42.7,5182768.0,40.1336,40.1524,40.0773,40.0867,5182768.0
2018-01-25 15:50:00,42.7,42.84,42.69,42.77,8647560.0,40.0867,40.2181,40.0773,40.1524,8647560.0
2018-01-26 09:30:00,43.0,43.0,42.69,42.78,9689760.0,40.3683,40.3683,40.0773,40.1618,9689760.0
2018-01-26 09:40:00,42.79,42.97,42.73,42.88,5849048.0,40.1712,40.3402,40.1148,40.2557,5849048.0
2018-01-26 09:50:00,42.89,42.91,42.78,42.88,4458012.0,40.2651,40.2838,40.1618,40.2557,4458012.0
2018-01-26 10:00:00,42.88,42.89,42.71,42.74,4248372.0,40.2557,40.2651,40.0961,40.1242,4248372.0
2018-01-26 10:10:00,42.74,42.76,42.58,42.64,5236144.0,40.1242,40.143,39.974,40.0304,5236144.0
2018-01-26 10:20:00,42.64,42.72,42.59,42.67,3754452.0,40.0304,40.1055,39.9834,40.0585,3754452.0
2018-01-26 10:30:00,42.67,42.69,42.58,42.65,3866876.0,40.0585,40.0773,39.974,40.0397,3866876.0
2018-01-26 10:40:00,42.66,42.74,42.63,42.69,3154216.0,40.0491,40.1242,40.021,40.0773,3154216.0
2018-01-26 10:50:00,42.7,42.87,42.66,42.83,3116540.0,40.0867,40.2463,40.0491,40.2087,3116540.0
2018-01-26 11:00:00,42.83,42.84,42.76,42.78,2270876.0,40.2087,40.2181,40.143,40.1618,2270876.0
2018-01-26 11:10:00,42.78,42.81,42.74,42.79,2228944.0,40.1618,40.1899,40.1242,40.1712,2228944.0
2018-01-26 11:20:00,42.79,42.82,42.77,42.8,2378324.0,40.1712,40.1993,40.1524,40.1806,2378324.0
2018-01-26 11:30:00,42.8,42.82,42.72,42.73,2928108.0,40.1806,40.1993,40.1055,40.1148,2928108.0
2018-01-26 11:40:00,42.73,42.75,42.68,42.74,2115504.0,40.1148,40.1336,40.0679,40.1242,2115504.0
2018-01-26 11:50:00,42.74,42.78,42.71,42.77,1353440.0,40.1242,40.1618,40.0961,40.1524,1353440.0
2018-01-26 12:00:00,42.77,42.77,42.71,42.72,1391404.0,40.1524,40.1524,40.0961,40.1055,1391404.0
2018-01-26 12:10:00,42.72,42.74,42.68,42.69,1379812.0,40.1055,40.1242,40.0679,40.0773,1379812.0
2018-01-26 12:20:00,42.69,42.71,42.67,42.68,1925956.0,40.0773,40.0961,40.0585,40.0679,1925956.0
2018-01-26 12:30:00,42.68,42.7,42.64,42.66,1804824.0,40.0679,40.0867,40.0304,40.0491,1804824.0
2018-01-26 12:40:00,42.66,42.66,42.56,42.57,3289896.0,40.0491,40.0491,39.9552,39.9646,3289896.0
2018-01-26 12:50:00,42.57,42.6,42.56,42.56,2017788.0,39.9646,39.9928,39.9552,39.9552,2017788.0
2018-01-26 13:00:00,42.56,42.57,42.52,42.56,3099400.0,39.9552,39.9646,39.9177,39.9552,3099400.0
2018-01-26 13:10:00,42.56,42.65,42.56,42.63,1933092.0,39.9552,40.0397,39.9552,40.021,1933092.0
2018-01-26 13:20:00,42.63,42.72,42.63,42.7,1798512.0,40.021,40.1055,40.021,40.0867,1798512.0
2018-01-26 13:30:00,42.7,42.71,42.66,42.67,1595976.0,40.0867,40.0961,40.0491,40.0585,1595976.0
2018-01-26 13:40:00,42.67,42.71,42.66,42.71,1835664.0,40.0585,40.0961,40.0491,40.0961,1835664.0
2018-01-26 13:50:00,42.71,42.79,42.7,42.77,2573252.0,40.0961,40.1712,40.0867,40.1524,2573252.0
2018-01-26 14:00:00,42.77,42.88,42.77,42.84,3106668.0,40.1524,40.2557,40.1524,40.2181,3106668.0
2018-01-26 14:10:00,42.84,42.89,42.84,42.85,1591412.0,40.2181,40.2651,40.2181,40.2275,1591412.0
2018-01-26 14:20:00,42.86,42.86,42.7,42.72,3224140.0,40.2369,40.2369,40.0867,40.1055,3224140.0
2018-01-26 14:30:00,42.72,42.77,42.71,42.76,1657956.0,40.1055,40.1524,40.0961,40.143,1657956.0
2018-01-26 14:40:00,42.76,42.8,42.74,42.8,1958664.0,40.143,40.1806,40.1242,40.1806,1958664.0
2018-01-26 14:50:00,42.8,42.8,42.76,42.76,2002652.0,40.1806,40.1806,40.143,40.143,2002652.0
2018-01-26 15:00:00,42.77,42.78,42.75,42.77,2758540.0,40.1524,40.1618,40.1336,40.1524,2758540.0
2018-01-26 15:10:00,42.77,42.84,42.77,42.82,3150148.0,40.1524,40.2181,40.1524,40.1993,3150148.0
2018-01-26 15:20:00,42.82,42.83,42.76,42.77,2547216.0,40.1993,40.2087,40.143,40.1524,2547216.0
2018-01-26 15:30:00,42.77,42.77,42.71,42.75,3156304.0,40.1524,40.1524,40.0961,40.1336,3156304.0
2018-01-26 15:40:00,42.75,42.78,42.72,42.76,4510316.0,40.1336,40.1618,40.1055,40.143,4510316.0
2018-01-26 15:50:00,42.76,42.88,42.76,42.86,11102848.0,40.143,40.2557,40.143,40.2369,11102848.0
2018-01-29 09:30:00,42.54,42.54,41.81,41.98,20581768.0,39.9365,39.9365,39.2511,39.4107,20581768.0
2018-01-29 09:40:00,41.99,42.23,41.93,42.15,8122064.0,39.4201,39.6454,39.3638,39.5703,8122064.0
2018-01-29 09:50:00,42.15,42.22,42.09,42.17,5568884.0,39.5703,39.6361,39.514,39.5891,5568884.0
2018-01-29 10:00:00,42.17,42.18,41.99,42.04,6291300.0,39.5891,39.5985,39.4201,39.4671,6291300.0
2018-01-29 10:10:00,42.04,42.06,41.95,41.99,5860052.0,39.4671,39.4858,39.3826,39.4201,5860052.0
2018-01-29 10:20:00,41.99,42.04,41.93,41.99,6039456.0,39.4201,39.4671,39.3638,39.4201,6039456.0
2018-01-29 10:30:00,41.99,41.99,41.79,41.8,8309792.0,39.4201,39.4201,39.2324,39.2418,8309792.0
2018-01-29 10:40:00,41.81,42.02,41.77,42.01,6389180.0,39.2511,39.4483,39.2136,39.4389,6389180.0
2018-01-29 10:50:00,42.01,42.13,41.98,42.08,5380180.0,39.4389,39.5516,39.4107,39.5046,5380180.0
2018-01-29 11:00:00,42.08,42.1,42.01,42.03,3061056.0,39.5046,39.5234,39.4389,39.4577,3061056.0
2018-01-29 11:10:00,42.04,42.23,41.98,42.17,5550968.0,39.4671,39.6454,39.4107,39.5891,5550968.0
2018-01-29 11:20:00,42.17,42.32,42.15,42.24,4346784.0,39.5891,39.7299,39.5703,39.6548,4346784.0
2018-01-29 11:30:00,42.24,42.26,42.15,42.23,2488564.0,39.6548,39.6736,39.5703,39.6454,2488564.0
2018-01-29 11:40:00,42.23,42.31,42.2,42.22,2991504.0,39.6454,39.7205,39.6173,39.6361,2991504.0
2018-01-29 11:50:00,42.22,42.31,42.21,42.3,2273004.0,39.6361,39.7205,39.6267,39.7112,2273004.0
2018-01-29 12:00:00,42.3,42.3,42.17,42.21,2536100.0,39.7112,39.7112,39.5891,39.6267,2536100.0
2018-01-29 12:10:00,42.22,42.25,42.19,42.21,1789088.0,39.6361,39.6642,39.6079,39.6267,1789088.0
2018-01-29 12:20:00,42.21,42.21,42.12,42.13,2244468.0,39.6267,39.6267,39.5422,39.5516,2244468.0
2018-01-29 12:30:00,42.13,42.14,42.11,42.12,1485488.0,39.5516,39.561,39.5328,39.5422,1485488.0
2018-01-29 12:40:00,42.12,42.17,42.12,42.15,1371240.0,39.5422,39.5891,39.5422,39.5703,1371240.0
2018-01-29 12:50:00,42.15,42.22,42.14,42.2,1947736.0,39.5703,39.6361,39.561,39.6173,1947736.0
2018-01-29 13:00:00,42.2,42.22,42.18,42.21,1693372.0,39.6173,39.6361,39.5985,39.6267,1693372.0
2018-01-29 13:10:00,42.21,42.25,42.2,42.22,1471212.0,39.6267,39.6642,39.6173,39.6361,1471212.0
2018-01-29 13:20:00,42.22,42.23,42.18,42.22,1207144.0,39.6361,39.6454,39.5985,39.6361,1207144.0
2018-01-29 13:30:00,42.22,42.24,42.18,42.2,1545532.0,39.6361,39.6548,39.5985,39.6173,1545532.0
2018-01-29 13:40:00,42.2,42.2,42.13,42.13,2214944.0,39.6173,39.6173,39.5516,39.5516,2214944.0
2018-01-29 13:50:00,42.13,42.16,42.11,42.13,2035712.0,39.5516,39.5797,39.5328,39.5516,2035712.0
2018-01-29 14:00:00,42.13,42.13,42.05,42.07,2039992.0,39.5516,39.5516,39.4765,39.4952,2039992.0
2018-01-29 14:10:00,42.07,42.13,42.05,42.07,1967092.0,39.4952,39.5516,39.4765,39.4952,1967092.0
2018-01-29 14:20:00,42.08,42.09,42.02,42.04,2183504.0,39.5046,39.514,39.4483,39.4671,2183504.0
2018-01-29 14:30:00,42.04,42.04,41.96,41.96,2689988.0,39.4671,39.4671,39.392,39.392,2689988.0
2018-01-29 14:40:00,41.96,42.02,41.94,42.02,3294312.0,39.392,39.4483,39.3732,39.4483,3294312.0
2018-01-29 14:50:00,42.02,42.05,41.99,42.05,2848024.0,39.4483,39.4765,39.4201,39.4765,2848024.0
2018-01-29 15:00:00,42.05,42.1,42.03,42.1,2760892.0,39.4765,39.5234,39.4577,39.5234,2760892.0
2018-01-29 15:10:00,42.1,42.13,42.07,42.12,2700036.0,39.5234,39.5516,39.4952,39.5422,2700036.0
2018-01-29 15:20:00,42.12,42.13,42.03,42.04,2894292.0,39.5422,39.5516,39.4577,39.4671,2894292.0
2018-01-29 15:30:00,42.03,42.05,41.98,42.03,3261276.0,39.4577,39.4765,39.4107,39.4577,3261276.0
2018-01-29 15:40:00,42.03,42.05,41.95,41.95,4260680.0,39.4577,39.4765,39.3826,39.3826,4260680.0
2018-01-29 15:50:00,41.95,42.09,41.95,41.99,9312308.0,39.3826,39.514,39.3826,39.4201,9312308.0
2018-01-30 09:30:00,41.39,41.6,41.18,41.51,23128864.0,38.8569,39.054,38.6597,38.9695,23128864.0
2018-01-30 09:40:00,41.51,41.65,41.47,41.58,7069540.0,38.9695,39.1009,38.932,39.0352,7069540.0
2018-01-30 09:50:00,41.58,41.73,41.48,41.68,5875468.0,39.0352,39.176,38.9413,39.1291,5875468.0
2018-01-30 10:00:00,41.68,41.77,41.47,41.61,5847336.0,39.1291,39.2136,38.932,39.0634,5847336.0
2018-01-30 10:10:00,41.6,41.73,41.52,41.66,5417728.0,39.054,39.176,38.9789,39.1103,5417728.0
2018-01-30 10:20:00,41.65,41.81,41.62,41.8,5666468.0,39.1009,39.2511,39.0728,39.2418,5666468.0
2018-01-30 10:30:00,41.79,41.83,41.66,41.75,4667732.0,39.2324,39.2699,39.1103,39.1948,4667732.0
2018-01-30 10:40:00,41.75,41.76,41.58,41.6,3082952.0,39.1948,39.2042,39.0352,39.054,3082952.0
2018-01-30 10:50:00,41.6,41.79,41.57,41.76,3249468.0,39.054,39.2324,39.0258,39.2042,3249468.0
2018-01-30 11:00:00,41.77,41.84,41.72,41.78,3145468.0,39.2136,39.2793,39.1667,39.223,3145468.0
2018-01-30 11:10:00,41.78,41.84,41.72,41.8,4256384.0,39.223,39.2793,39.1667,39.2418,4256384.0
2018-01-30 11:20:00,41.8,41.83,41.65,41.68,2748912.0,39.2418,39.2699,39.1009,39.1291,2748912.0
2018-01-30 11:30:00,41.68,41.69,41.57,41.58,2515192.0,39.1291,39.1385,39.0258,39.0352,2515192.0
2018-01-30 11:40:00,41.58,41.66,41.52,41.54,2804444.0,39.0352,39.1103,38.9789,38.9977,2804444.0
2018-01-30 11:50:00,41.54,41.67,41.44,41.48,3707156.0,38.9977,39.1197,38.9038,38.9413,3707156.0
2018-01-30 12:00:00,41.48,41.56,41.47,41.54,2252308.0,38.9413,39.0164,38.932,38.9977,2252308.0
2018-01-30 12:10:00,41.55,41.57,41.48,41.52,1982588.0,39.0071,39.0258,38.9413,38.9789,1982588.0
2018-01-30 12:20:00,41.52,41.56,41.51,41.54,1790288.0,38.9789,39.0164,38.9695,38.9977,1790288.0
2018-01-30 12:30:00,41.54,41.61,41.51,41.51,1727480.0,38.9977,39.0634,38.9695,38.9695,1727480.0
2018-01-30 12:40:00,41.51,41.54,41.47,41.5,1921528.0,38.9695,38.9977,38.932,38.9601,1921528.0
2018-01-30 12:50:00,41.5,41.53,41.47,41.5,1415948.0,38.9601,38.9883,38.932,38.9601,1415948.0
2018-01-30 13:00:00,41.5,41.5,41.32,41.44,9386328.0,38.9601,38.9601,38.7911,38.9038,9386328.0
2018-01-30 13:10:00,41.44,41.48,41.33,41.34,4188612.0,38.9038,38.9413,38.8005,38.8099,4188612.0
2018-01-30 13:20:00,41.34,41.4,41.29,41.31,3646120.0,38.8099,38.8662,38.763,38.7817,3646120.0
2018-01-30 13:30:00,41.31,41.43,41.27,41.42,2846000.0,38.7817,38.8944,38.7442,38.885,2846000.0
2018-01-30 13:40:00,41.42,41.45,41.4,41.44,1822340.0,38.885,38.9132,38.8662,38.9038,1822340.0
2018-01-30 13:50:00,41.44,41.56,41.44,41.51,2758952.0,38.9038,39.0164,38.9038,38.9695,2758952.0
2018-01-30 14:00:00,41.51,41.61,41.49,41.58,2115584.0,38.9695,39.0634,38.9507,39.0352,2115584.0
2018-01-30 14:10:00,41.58,41.66,41.57,41.61,2577680.0,39.0352,39.1103,39.0258,39.0634,2577680.0
2018-01-30 14:20:00,41.62,41.62,41.53,41.6,2682584.0,39.0728,39.0728,38.9883,39.054,2682584.0
2018-01-30 14:30:00,41.6,41.6,41.49,41.56,1936700.0,39.054,39.054,38.9507,39.0164,1936700.0
2018-01-30 14:40:00,41.56,41.61,41.52,41.6,1718240.0,39.0164,39.0634,38.9789,39.054,1718240.0
2018-01-30 14:50:00,41.6,41.67,41.57,41.58,2301616.0,39.054,39.1197,39.0258,39.0352,2301616.0
2018-01-30 15:00:00,41.58,41.63,41.56,41.6,2168120.0,39.0352,39.0822,39.0164,39.054,2168120.0
2018-01-30 15:10:00,41.6,41.68,41.6,41.66,2420160.0,39.054,39.1291,39.054,39.1103,2420160.0
2018-01-30 15:20:00,41.66,41.7,41.64,41.69,2643976.0,39.1103,39.1479,39.0916,39.1385,2643976.0
2018-01-30 15:30:00,41.69,41.75,41.66,41.72,3074964.0,39.1385,39.1948,39.1103,39.1667,3074964.0
2018-01-30 15:40:00,41.72,41.73,41.64,41.64,3512764.0,39.1667,39.176,39.0916,39.0916,3512764.0
2018-01-30 15:50:00,41.65,41.77,41.64,41.74,7275188.0,39.1009,39.2136,39.0916,39.1854,7275188.0
2018-01-31 09:30:00,41.72,42.09,41.69,41.94,9868656.0,39.1667,39.514,39.1385,39.3732,9868656.0
2018-01-31 09:40:00,41.93,42.11,41.93,42.04,5253696.0,39.3638,39.5328,39.3638,39.4671,5253696.0
2018-01-31 09:50:00,42.04,42.07,41.83,41.9,4580584.0,39.4671,39.4952,39.2699,39.3356,4580584.0
2018-01-31 10:00:00,41.89,41.99,41.85,41.92,3723672.0,39.3263,39.4201,39.2887,39.3544,3723672.0
2018-01-31 10:10:00,41.92,41.99,41.88,41.99,2268192.0,39.3544,39.4201,39.3169,39.4201,2268192.0
2018-01-31 10:20:00,41.99,42.02,41.94,41.99,2494996.0,39.4201,39.4483,39.3732,39.4201,2494996.0
2018-01-31 10:30:00,41.99,42.06,41.91,41.93,2669136.0,39.4201,39.4858,39.345,39.3638,2669136.0
2018-01-31 10:40:00,41.93,41.99,41.88,41.97,2072196.0,39.3638,39.4201,39.3169,39.4014,2072196.0
2018-01-31 10:50:00,41.97,41.98,41.84,41.88,1835652.0,39.4014,39.4107,39.2793,39.3169,1835652.0
2018-01-31 11:00:00,41.89,41.93,41.84,41.86,1784440.0,39.3263,39.3638,39.2793,39.2981,1784440.0
2018-01-31 11:10:00,41.86,41.88,41.79,41.82,1698772.0,39.2981,39.3169,39.2324,39.2605,1698772.0
2018-01-31 11:20:00,41.82,41.84,41.72,41.73,2367292.0,39.2605,39.2793,39.1667,39.176,2367292.0
2018-01-31 11:30:00,41.72,41.85,41.72,41.82,1379116.0,39.1667,39.2887,39.1667,39.2605,1379116.0
2018-01-31 11:40:00,41.82,41.84,41.72,41.74,1426020.0,39.2605,39.2793,39.1667,39.1854,1426020.0
2018-01-31 11:50:00,41.75,41.77,41.68,41.7,1631204.0,39.1948,39.2136,39.1291,39.1479,1631204.0
2018-01-31 12:00:00,41.7,41.76,41.66,41.76,1775792.0,39.1479,39.2042,39.1103,39.2042,1775792.0
2018-01-31 12:10:00,41.76,41.81,41.74,41.8,1203956.0,39.2042,39.2511,39.1854,39.2418,1203956.0
2018-01-31 12:20:00,41.8,41.81,41.76,41.76,1643440.0,39.2418,39.2511,39.2042,39.2042,1643440.0
2018-01-31 12:30:00,41.76,41.79,41.73,41.77,1369224.0,39.2042,39.2324,39.176,39.2136,1369224.0
2018-01-31 12:40:00,41.77,41.79,41.71,41.71,1800532.0,39.2136,39.2324,39.1573,39.1573,1800532.0
2018-01-31 12:50:00,41.71,41.74,41.67,41.68,1547152.0,39.1573,39.1854,39.1197,39.1291,1547152.0
2018-01-31 13:00:00,41.68,41.74,41.67,41.71,1646440.0,39.1291,39.1854,39.1197,39.1573,1646440.0
2018-01-31 13:10:00,41.71,41.76,41.7,41.73,1403784.0,39.1573,39.2042,39.1479,39.176,1403784.0
2018-01-31 13:20:00,41.73,41.77,41.72,41.77,1322672.0,39.176,39.2136,39.1667,39.2136,1322672.0
2018-01-31 13:30:00,41.77,41.79,41.74,41.76,1223852.0,39.2136,39.2324,39.1854,39.2042,1223852.0
2018-01-31 13:40:00,41.75,41.77,41.74,41.77,918468.0,39.1948,39.2136,39.1854,39.2136,918468.0
2018-01-31 13:50:00,41.77,41.77,41.73,41.76,958856.0,39.2136,39.2136,39.176,39.2042,958856.0
2018-01-31 14:00:00,41.76,41.85,41.72,41.75,2364176.0,39.2042,39.2887,39.1667,39.1948,2364176.0
2018-01-31 14:10:00,41.74,41.76,41.68,41.72,2367092.0,39.1854,39.2042,39.1291,39.1667,2367092.0
2018-01-31 14:20:00,41.72,41.73,41.63,41.7,2300772.0,39.1667,39.176,39.0822,39.1479,2300772.0
2018-01-31 14:30:00,41.7,41.77,41.7,41.72,2003040.0,39.1479,39.2136,39.1479,39.1667,2003040.0
2018-01-31 14:40:00,41.72,41.79,41.71,41.72,2112024.0,39.1667,39.2324,39.1573,39.1667,2112024.0
2018-01-31 14:50:00,41.72,41.78,41.69,41.72,2170260.0,39.1667,39.223,39.1385,39.1667,2170260.0
2018-01-31 15:00:00,41.72,41.76,41.69,41.76,2489180.0,39.1667,39.2042,39.1385,39.2042,2489180.0
2018-01-31 15:10:00,41.76,41.82,41.74,41.8,2039888.0,39.2042,39.2605,39.1854,39.2418,2039888.0
2018-01-31 15:20:00,41.79,41.87,41.79,41.86,2388112.0,39.2324,39.3075,39.2324,39.2981,2388112.0
2018-01-31 15:30:00,41.86,41.88,41.8,41.85,2879000.0,39.2981,39.3169,39.2418,39.2887,2879000.0
2018-01-31 15:40:00,41.85,41.92,41.84,41.88,4203308.0,39.2887,39.3544,39.2793,39.3169,4203308.0
2018-01-31 15:50:00,41.88,41.88,41.77,41.87,7492632.0,39.3169,39.3169,39.2136,39.3075,7492632.0
2018-02-01 09:30:00,41.79,42.07,41.69,41.79,8888808.0,39.2324,39.4952,39.1385,39.2324,8888808.0
2018-02-01 09:40:00,41.79,41.92,41.73,41.88,4172992.0,39.2324,39.3544,39.176,39.3169,4172992.0
2018-02-01 09:50:00,41.88,42.02,41.85,41.97,4448180.0,39.3169,39.4483,39.2887,39.4014,4448180.0
2018-02-01 10:00:00,41.96,42.05,41.87,41.87,3321536.0,39.392,39.4765,39.3075,39.3075,3321536.0
2018-02-01 10:10:00,41.86,41.93,41.79,41.89,3334212.0,39.2981,39.3638,39.2324,39.3263,3334212.0
2018-02-01 10:20:00,41.89,41.91,41.77,41.8,2209476.0,39.3263,39.345,39.2136,39.2418,2209476.0
2018-02-01 10:30:00,41.81,41.83,41.75,41.78,4146452.0,39.2511,39.2699,39.1948,39.223,4146452.0
2018-02-01 10:40:00,41.78,41.86,41.74,41.84,3729524.0,39.223,39.2981,39.1854,39.2793,3729524.0
2018-02-01 10:50:00,41.84,41.87,41.74,41.79,2465352.0,39.2793,39.3075,39.1854,39.2324,2465352.0
2018-02-01 11:00:00,41.79,41.8,41.74,41.76,2251116.0,39.2324,39.2418,39.1854,39.2042,2251116.0
2018-02-01 11:10:00,41.76,41.84,41.75,41.83,2486368.0,39.2042,39.2793,39.1948,39.2699,2486368.0
2018-02-01 11:20:00,41.82,41.83,41.77,41.8,1805500.0,39.2605,39.2699,39.2136,39.2418,1805500.0
2018-02-01 11:30:00,41.8,41.85,41.78,41.85,2478984.0,39.2418,39.2887,39.223,39.2887,2478984.0
2018-02-01 11:40:00,41.84,41.96,41.84,41.91,2725204.0,39.2793,39.392,39.2793,39.345,2725204.0
2018-02-01 11:50:00,41.91,42.01,41.91,42.01,2600092.0,39.345,39.4389,39.345,39.4389,2600092.0
2018-02-01 12:00:00,42.01,42.03,41.93,41.97,2754672.0,39.4389,39.4577,39.3638,39.4014,2754672.0
2018-02-01 12:10:00,41.97,42.04,41.96,42.04,2300304.0,39.4014,39.4671,39.392,39.4671,2300304.0
2018-02-01 12:20:00,42.04,42.16,42.03,42.07,3018744.0,39.4671,39.5797,39.4577,39.4952,3018744.0
2018-02-01 12:30:00,42.07,42.15,42.06,42.15,2866684.0,39.4952,39.5703,39.4858,39.5703,2866684.0
2018-02-01 12:40:00,42.15,42.15,41.99,42.04,2705996.0,39.5703,39.5703,39.4201,39.4671,2705996.0
2018-02-01 12:50:00,42.04,42.06,41.95,41.95,2322884.0,39.4671,39.4858,39.3826,39.3826,2322884.0
2018-02-01 13:00:00,41.95,42.04,41.93,42.0,1803776.0,39.3826,39.4671,39.3638,39.4295,1803776.0
2018-02-01 13:10:00,42.0,42.01,41.96,41.96,1453004.0,39.4295,39.4389,39.392,39.392,1453004.0
2018-02-01 13:20:00,41.96,42.0,41.96,41.98,1448124.0,39.392,39.4295,39.392,39.4107,1448124.0
2018-02-01 13:30:00,41.98,41.99,41.92,41.93,2287428.0,39.4107,39.4201,39.3544,39.3638,2287428.0
2018-02-01 13:40:00,41.93,41.94,41.88,41.9,2243580.0,39.3638,39.3732,39.3169,39.3356,2243580.0
2018-02-01 13:50:00,41.9,41.9,41.83,41.87,2135552.0,39.3356,39.3356,39.2699,39.3075,2135552.0
2018-02-01 14:00:00,41.86,41.9,41.82,41.86,1529028.0,39.2981,39.3356,39.2605,39.2981,1529028.0
2018-02-01 14:10:00,41.86,41.89,41.83,41.85,1985636.0,39.2981,39.3263,39.2699,39.2887,1985636.0
2018-02-01 14:20:00,41.85,41.89,41.78,41.88,2505416.0,39.2887,39.3263,39.223,39.3169,2505416.0
2018-02-01 14:30:00,41.88,41.91,41.84,41.91,2109016.0,39.3169,39.345,39.2793,39.345,2109016.0
2018-02-01 14:40:00,41.91,41.94,41.9,41.93,2336056.0,39.345,39.3732,39.3356,39.3638,2336056.0
2018-02-01 14:50:00,41.93,42.03,41.92,42.02,2786788.0,39.3638,39.4577,39.3544,39.4483,2786788.0
2018-02-01 15:00:00,42.02,42.03,41.94,41.98,2471680.0,39.4483,39.4577,39.3732,39.4107,2471680.0
2018-02-01 15:10:00,41.98,42.0,41.88,41.91,3099188.0,39.4107,39.4295,39.3169,39.345,3099188.0
2018-02-01 15:20:00,41.91,41.92,41.78,41.79,3716612.0,39.345,39.3544,39.223,39.2324,3716612.0
2018-02-01 15:30:00,41.79,41.84,41.7,41.83,3915684.0,39.2324,39.2793,39.1479,39.2699,3915684.0
2018-02-01 15:40:00,41.84,41.86,41.75,41.85,3735104.0,39.2793,39.2981,39.1948,39.2887,3735104.0
2018-02-01 15:50:00,41.85,42.02,41.85,41.93,10478536.0,39.2887,39.4483,39.2887,39.3638,10478536.0
2018-02-02 09:30:00,41.62,41.7,41.17,41.2,27774888.0,39.0728,39.1479,38.6503,38.6785,27774888.0
2018-02-02 09:40:00,41.19,41.23,40.93,40.93,18263212.0,38.6691,38.7066,38.425,38.425,18263212.0
2018-02-02 09:50:00,40.93,40.96,40.8,40.91,14761504.0,38.425,38.4532,38.303,38.4062,14761504.0
2018-02-02 10:00:00,40.91,40.99,40.72,40.98,12971628.0,38.4062,38.4813,38.2279,38.4719,12971628.0
2018-02-02 10:10:00,40.98,41.02,40.88,40.91,8880932.0,38.4719,38.5095,38.3781,38.4062,8880932.0
2018-02-02 10:20:00,40.91,41.0,40.87,40.92,6793952.0,38.4062,38.4907,38.3687,38.4156,6793952.0
2018-02-02 10:30:00,40.92,41.05,40.81,41.0,6467356.0,38.4156,38.5377,38.3124,38.4907,6467356.0
2018-02-02 10:40:00,41.0,41.02,40.89,40.92,5841560.0,38.4907,38.5095,38.3875,38.4156,5841560.0
2018-02-02 10:50:00,40.92,40.98,40.88,40.91,4251964.0,38.4156,38.4719,38.3781,38.4062,4251964.0
2018-02-02 11:00:00,40.91,40.94,40.86,40.91,4906988.0,38.4062,38.4344,38.3593,38.4062,4906988.0
2018-02-02 11:10:00,40.91,40.93,40.78,40.8,5044384.0,38.4062,38.425,38.2842,38.303,5044384.0
2018-02-02 11:20:00,40.79,40.81,40.68,40.8,7424752.0,38.2936,38.3124,38.1903,38.303,7424752.0
2018-02-02 11:30:00,40.79,40.84,40.72,40.82,5240852.0,38.2936,38.3405,38.2279,38.3217,5240852.0
2018-02-02 11:40:00,40.83,40.97,40.79,40.84,5381028.0,38.3311,38.4626,38.2936,38.3405,5381028.0
2018-02-02 11:50:00,40.84,40.86,40.73,40.74,4288352.0,38.3405,38.3593,38.2372,38.2466,4288352.0
2018-02-02 12:00:00,40.74,40.78,40.65,40.68,5490940.0,38.2466,38.2842,38.1621,38.1903,5490940.0
2018-02-02 12:10:00,40.68,40.79,40.63,40.76,5335988.0,38.1903,38.2936,38.1434,38.2654,5335988.0
2018-02-02 12:20:00,40.76,40.76,40.71,40.75,3578064.0,38.2654,38.2654,38.2185,38.256,3578064.0
2018-02-02 12:30:00,40.75,40.76,40.71,40.73,2856428.0,38.256,38.2654,38.2185,38.2372,2856428.0
2018-02-02 12:40:00,40.73,40.76,40.64,40.66,4455084.0,38.2372,38.2654,38.1528,38.1715,4455084.0
2018-02-02 12:50:00,40.65,40.73,40.6,40.68,5233204.0,38.1621,38.2372,38.1152,38.1903,5233204.0
2018-02-02 13:00:00,40.67,40.68,40.59,40.6,3286388.0,38.1809,38.1903,38.1058,38.1152,3286388.0
2018-02-02 13:10:00,40.59,40.63,40.54,40.56,3952368.0,38.1058,38.1434,38.0589,38.0777,3952368.0
2018-02-02 13:20:00,40.56,40.57,40.22,40.47,10754484.0,38.0777,38.087,37.7585,37.9932,10754484.0
2018-02-02 13:30:00,40.47,40.58,40.46,40.49,4138496.0,37.9932,38.0964,37.9838,38.0119,4138496.0
2018-02-02 13:40:00,40.49,40.57,40.44,40.5,3872444.0,38.0119,38.087,37.965,38.0213,3872444.0
2018-02-02 13:50:00,40.51,40.62,40.5,40.59,3531144.0,38.0307,38.134,38.0213,38.1058,3531144.0
2018-02-02 14:00:00,40.6,40.6,40.44,40.47,3388592.0,38.1152,38.1152,37.965,37.9932,3388592.0
2018-02-02 14:10:00,40.47,40.49,40.25,40.31,6289484.0,37.9932,38.0119,37.7866,37.843,6289484.0
2018-02-02 14:20:00,40.31,40.38,40.27,40.32,4803096.0,37.843,37.9087,37.8054,37.8523,4803096.0
2018-02-02 14:30:00,40.32,40.53,40.31,40.5,5779220.0,37.8523,38.0495,37.843,38.0213,5779220.0
2018-02-02 14:40:00,40.5,40.57,40.44,40.46,4129876.0,38.0213,38.087,37.965,37.9838,4129876.0
2018-02-02 14:50:00,40.46,40.48,40.37,40.41,3448048.0,37.9838,38.0025,37.8993,37.9368,3448048.0
2018-02-02 15:00:00,40.41,40.42,40.25,40.26,5359100.0,37.9368,37.9462,37.7866,37.796,5359100.0
2018-02-02 15:10:00,40.26,40.45,40.25,40.4,5862116.0,37.796,37.9744,37.7866,37.9274,5862116.0
2018-02-02 15:20:00,40.39,40.47,40.35,40.36,4748456.0,37.9181,37.9932,37.8805,37.8899,4748456.0
2018-02-02 15:30:00,40.36,40.39,40.26,40.29,5828272.0,37.8899,37.9181,37.796,37.8242,5828272.0
2018-02-02 15:40:00,40.29,40.31,40.08,40.14,10363120.0,37.8242,37.843,37.627,37.6834,10363120.0
2018-02-02 15:50:00,40.14,40.2,40.02,40.1,15762184.0,37.6834,37.7397,37.5707,37.6458,15762184.0
2018-02-05 09:30:00,39.78,40.19,39.5,40.13,24489036.0,37.3454,37.7303,37.0825,37.674,24489036.0
2018-02-05 09:40:00,40.13,40.48,40.06,40.47,9028240.0,37.674,38.0025,37.6083,37.9932,9028240.0
2018-02-05 09:50:00,40.46,40.8,40.43,40.78,11919244.0,37.9838,38.303,37.9556,38.2842,11919244.0
2018-02-05 10:00:00,40.79,40.94,40.68,40.93,9937140.0,38.2936,38.4344,38.1903,38.425,9937140.0
2018-02-05 10:10:00,40.93,40.96,40.65,40.79,6682688.0,38.425,38.4532,38.1621,38.2936,6682688.0
2018-02-05 10:20:00,40.79,40.97,40.78,40.88,4878012.0,38.2936,38.4626,38.2842,38.3781,4878012.0
2018-02-05 10:30:00,40.88,40.89,40.73,40.73,5612200.0,38.3781,38.3875,38.2372,38.2372,5612200.0
2018-02-05 10:40:00,40.73,40.84,40.7,40.77,4059188.0,38.2372,38.3405,38.2091,38.2748,4059188.0
2018-02-05 10:50:00,40.77,40.86,40.74,40.84,4382136.0,38.2748,38.3593,38.2466,38.3405,4382136.0
2018-02-05 11:00:00,40.85,40.96,40.82,40.88,4061172.0,38.3499,38.4532,38.3217,38.3781,4061172.0
2018-02-05 11:10:00,40.87,40.91,40.73,40.73,3466960.0,38.3687,38.4062,38.2372,38.2372,3466960.0
2018-02-05 11:20:00,40.73,40.78,40.66,40.67,3684664.0,38.2372,38.2842,38.1715,38.1809,3684664.0
2018-02-05 11:30:00,40.66,40.67,40.54,40.56,3119556.0,38.1715,38.1809,38.0589,38.0777,3119556.0
2018-02-05 11:40:00,40.56,40.63,40.27,40.3,4303452.0,38.0777,38.1434,37.8054,37.8336,4303452.0
2018-02-05 11:50:00,40.3,40.44,40.27,40.41,4465844.0,37.8336,37.965,37.8054,37.9368,4465844.0
2018-02-05 12:00:00,40.41,40.45,40.24,40.27,3656384.0,37.9368,37.9744,37.7772,37.8054,3656384.0
2018-02-05 12:10:00,40.27,40.33,40.17,40.22,3603044.0,37.8054,37.8617,37.7115,37.7585,3603044.0
2018-02-05 12:20:00,40.21,40.35,40.19,40.28,3715716.0,37.7491,37.8805,37.7303,37.8148,3715716.0
2018-02-05 12:30:00,40.27,40.38,40.26,40.3,2752612.0,37.8054,37.9087,37.796,37.8336,2752612.0
2018-02-05 12:40:00,40.3,40.47,40.29,40.47,2713020.0,37.8336,37.9932,37.8242,37.9932,2713020.0
2018-02-05 12:50:00,40.47,40.51,40.35,40.38,3454896.0,37.9932,38.0307,37.8805,37.9087,3454896.0
2018-02-05 13:00:00,40.38,40.38,40.23,40.25,3257316.0,37.9087,37.9087,37.7678,37.7866,3257316.0
2018-02-05 13:10:00,40.25,40.37,40.19,40.22,3604412.0,37.7866,37.8993,37.7303,37.7585,3604412.0
2018-02-05 13:20:00,40.23,40.31,40.19,40.27,3443616.0,37.7678,37.843,37.7303,37.8054,3443616.0
2018-02-05 13:30:00,40.27,40.41,40.24,40.25,3292164.0,37.8054,37.9368,37.7772,37.7866,3292164.0
2018-02-05 13:40:00,40.25,40.38,40.25,40.29,3208500.0,37.7866,37.9087,37.7866,37.8242,3208500.0
2018-02-05 13:50:00,40.29,40.62,40.29,40.61,3927508.0,37.8242,38.134,37.8242,38.1246,3927508.0
2018-02-05 14:00:00,40.6,40.62,40.39,40.46,3074164.0,38.1152,38.134,37.9181,37.9838,3074164.0
2018-02-05 14:10:00,40.47,40.52,40.32,40.37,3079200.0,37.9932,38.0401,37.8523,37.8993,3079200.0
2018-02-05 14:20:00,40.38,40.41,40.27,40.32,3056588.0,37.9087,37.9368,37.8054,37.8523,3056588.0
2018-02-05 14:30:00,40.32,40.34,40.19,40.3,4149984.0,37.8523,37.8711,37.7303,37.8336,4149984.0
2018-02-05 14:40:00,40.3,40.47,40.26,40.29,4017732.0,37.8336,37.9932,37.796,37.8242,4017732.0
2018-02-05 14:50:00,40.29,40.31,40.1,40.17,5498140.0,37.8242,37.843,37.6458,37.7115,5498140.0
2018-02-05 15:00:00,40.17,40.27,39.65,39.66,8859808.0,37.7115,37.8054,37.2233,37.2327,8859808.0
2018-02-05 15:10:00,39.65,40.15,39.0,39.66,14969448.0,37.2233,37.6927,36.6131,37.2327,14969448.0
2018-02-05 15:20:00,39.65,40.09,39.5,40.02,9391888.0,37.2233,37.6364,37.0825,37.5707,9391888.0
2018-02-05 15:30:00,40.03,40.07,39.65,39.65,8338260.0,37.5801,37.6176,37.2233,37.2233,8338260.0
2018-02-05 15:40:00,39.65,39.85,39.26,39.27,9459712.0,37.2233,37.4111,36.8572,36.8666,9459712.0
2018-02-05 15:50:00,39.26,39.5,39.11,39.12,18749248.0,36.8572,37.0825,36.7164,36.7258,18749248.0
2018-02-06 09:30:00,38.73,39.75,38.5,39.72,27135040.0,36.3597,37.3172,36.1437,37.2891,27135040.0
2018-02-06 09:40:00,39.72,39.93,39.54,39.75,10641260.0,37.2891,37.4862,37.1201,37.3172,10641260.0
2018-02-06 09:50:00,39.75,40.25,39.51,39.72,11965488.0,37.3172,37.7866,37.0919,37.2891,11965488.0
2018-02-06 10:00:00,39.72,40.1,39.67,39.83,8476472.0,37.2891,37.6458,37.2421,37.3923,8476472.0
2018-02-06 10:10:00,39.83,40.07,39.38,39.67,8392984.0,37.3923,37.6176,36.9699,37.2421,8392984.0
2018-02-06 10:20:00,39.68,39.85,39.2,39.37,6523276.0,37.2515,37.4111,36.8009,36.9605,6523276.0
2018-02-06 10:30:00,39.37,39.45,39.05,39.28,5901764.0,36.9605,37.0356,36.6601,36.876,5901764.0
2018-02-06 10:40:00,39.29,39.67,39.12,39.48,5939872.0,36.8854,37.2421,36.7258,37.0637,5939872.0
2018-02-06 10:50:00,39.49,39.69,39.29,39.47,4106940.0,37.0731,37.2609,36.8854,37.0544,4106940.0
2018-02-06 11:00:00,39.47,39.51,39.13,39.29,3435048.0,37.0544,37.0919,36.7352,36.8854,3435048.0
2018-02-06 11:10:00,39.3,39.4,39.13,39.4,4292652.0,36.8948,36.9886,36.7352,36.9886,4292652.0
2018-02-06 11:20:00,39.4,39.58,39.28,39.42,4134636.0,36.9886,37.1576,36.876,37.0074,4134636.0
2018-02-06 11:30:00,39.42,39.43,39.19,39.37,2820084.0,37.0074,37.0168,36.7915,36.9605,2820084.0
2018-02-06 11:40:00,39.37,39.63,39.37,39.59,3327548.0,36.9605,37.2046,36.9605,37.167,3327548.0
2018-02-06 11:50:00,39.59,39.85,39.59,39.63,3529296.0,37.167,37.4111,37.167,37.2046,3529296.0
2018-02-06 12:00:00,39.64,39.97,39.63,39.93,3767920.0,37.214,37.5238,37.2046,37.4862,3767920.0
2018-02-06 12:10:00,39.93,40.14,39.83,39.93,4747336.0,37.4862,37.6834,37.3923,37.4862,4747336.0
2018-02-06 12:20:00,39.93,40.11,39.77,40.1,3534656.0,37.4862,37.6552,37.336,37.6458,3534656.0
2018-02-06 12:30:00,40.11,40.23,39.97,40.22,3741968.0,37.6552,37.7678,37.5238,37.7585,3741968.0
2018-02-06 12:40:00,40.22,40.22,39.98,40.01,3858360.0,37.7585,37.7585,37.5331,37.5613,3858360.0
2018-02-06 12:50:00,40.02,40.17,39.83,40.13,3791996.0,37.5707,37.7115,37.3923,37.674,3791996.0
2018-02-06 13:00:00,40.13,40.13,39.83,39.84,3504728.0,37.674,37.674,37.3923,37.4017,3504728.0
2018-02-06 13:10:00,39.84,40.12,39.81,40.09,2639252.0,37.4017,37.6646,37.3736,37.6364,2639252.0
2018-02-06 13:20:00,40.09,40.18,40.0,40.13,2493004.0,37.6364,37.7209,37.5519,37.674,2493004.0
2018-02-06 13:30:00,40.12,40.13,39.89,40.0,2921848.0,37.6646,37.674,37.4487,37.5519,2921848.0
2018-02-06 13:40:00,40.01,40.05,39.8,39.85,2683260.0,37.5613,37.5989,37.3642,37.4111,2683260.0
2018-02-06 13:50:00,39.86,39.91,39.74,39.82,3549768.0,37.4205,37.4674,37.3078,37.3829,3549768.0
2018-02-06 14:00:00,39.82,39.94,39.74,39.78,2714884.0,37.3829,37.4956,37.3078,37.3454,2714884.0
2018-02-06 14:10:00,39.77,40.03,39.75,39.75,3414828.0,37.336,37.5801,37.3172,37.3172,3414828.0
2018-02-06 14:20:00,39.75,39.85,39.65,39.72,2911148.0,37.3172,37.4111,37.2233,37.2891,2911148.0
2018-02-06 14:30:00,39.73,40.03,39.66,40.0,3227288.0,37.2984,37.5801,37.2327,37.5519,3227288.0
2018-02-06 14:40:00,39.99,40.25,39.99,40.2,5173012.0,37.5425,37.7866,37.5425,37.7397,5173012.0
2018-02-06 14:50:00,40.2,40.49,40.13,40.45,7980876.0,37.7397,38.0119,37.674,37.9744,7980876.0
2018-02-06 15:00:00,40.46,40.73,40.43,40.71,7257708.0,37.9838,38.2372,37.9556,38.2185,7257708.0
2018-02-06 15:10:00,40.71,40.72,40.43,40.54,5907524.0,38.2185,38.2279,37.9556,38.0589,5907524.0
2018-02-06 15:20:00,40.55,40.72,40.38,40.71,5083448.0,38.0683,38.2279,37.9087,38.2185,5083448.0
2018-02-06 15:30:00,40.71,40.93,40.55,40.84,7359808.0,38.2185,38.425,38.0683,38.3405,7359808.0
2018-02-06 15:40:00,40.84,40.87,40.55,40.56,7806612.0,38.3405,38.3687,38.0683,38.0777,7806612.0
2018-02-06 15:50:00,40.55,40.78,40.51,40.77,8432544.0,38.0683,38.2842,38.0307,38.2748,8432544.0
2018-02-07 09:30:00,40.77,40.85,40.28,40.33,13417020.0,38.2748,38.3499,37.8148,37.8617,13417020.0
2018-02-07 09:40:00,40.32,40.47,40.29,40.32,7728396.0,37.8523,37.9932,37.8242,37.8523,7728396.0
2018-02-07 09:50:00,40.32,40.54,40.3,40.49,6572984.0,37.8523,38.0589,37.8336,38.0119,6572984.0
2018-02-07 10:00:00,40.49,40.66,40.39,40.57,6257884.0,38.0119,38.1715,37.9181,38.087,6257884.0
2018-02-07 10:10:00,40.57,40.61,40.5,40.57,4366024.0,38.087,38.1246,38.0213,38.087,4366024.0
2018-02-07 10:20:00,40.57,40.58,40.4,40.44,4497696.0,38.087,38.0964,37.9274,37.965,4497696.0
2018-02-07 10:30:00,40.44,40.47,40.34,40.46,3468700.0,37.965,37.9932,37.8711,37.9838,3468700.0
2018-02-07 10:40:00,40.45,40.57,40.4,40.56,3118700.0,37.9744,38.087,37.9274,38.0777,3118700.0
2018-02-07 10:50:00,40.56,40.62,40.45,40.5,3398012.0,38.0777,38.134,37.9744,38.0213,3398012.0
2018-02-07 11:00:00,40.5,40.6,40.45,40.57,3031528.0,38.0213,38.1152,37.9744,38.087,3031528.0
2018-02-07 11:10:00,40.57,40.59,40.43,40.45,3421952.0,38.087,38.1058,37.9556,37.9744,3421952.0
2018-02-07 11:20:00,40.45,40.51,40.39,40.4,2794972.0,37.9744,38.0307,37.9181,37.9274,2794972.0
2018-02-07 11:30:00,40.4,40.43,40.32,40.38,3626700.0,37.9274,37.9556,37.8523,37.9087,3626700.0
2018-02-07 11:40:00,40.37,40.51,40.33,40.41,3519360.0,37.8993,38.0307,37.8617,37.9368,3519360.0
2018-02-07 11:50:00,40.41,40.48,40.32,40.42,3701344.0,37.9368,38.0025,37.8523,37.9462,3701344.0
2018-02-07 12:00:00,40.42,40.44,40.37,40.43,2309880.0,37.9462,37.965,37.8993,37.9556,2309880.0
2018-02-07 12:10:00,40.43,40.46,40.33,40.35,2517148.0,37.9556,37.9838,37.8617,37.8805,2517148.0
2018-02-07 12:20:00,40.35,40.36,40.28,40.35,2590456.0,37.8805,37.8899,37.8148,37.8805,2590456.0
2018-02-07 12:30:00,40.36,40.38,40.18,40.21,4216408.0,37.8899,37.9087,37.7209,37.7491,4216408.0
2018-02-07 12:40:00,40.21,40.28,40.03,40.06,4314920.0,37.7491,37.8148,37.5801,37.6083,4314920.0
2018-02-07 12:50:00,40.06,40.2,40.03,40.12,3742984.0,37.6083,37.7397,37.5801,37.6646,3742984.0
2018-02-07 13:00:00,40.13,40.21,39.97,40.03,5063608.0,37.674,37.7491,37.5238,37.5801,5063608.0
2018-02-07 13:10:00,40.03,40.2,39.77,40.13,6012900.0,37.5801,37.7397,37.336,37.674,6012900.0
2018-02-07 13:20:00,40.13,40.14,39.89,40.13,4235668.0,37.674,37.6834,37.4487,37.674,4235668.0
2018-02-07 13:30:00,40.13,40.35,40.09,40.24,3794268.0,37.674,37.8805,37.6364,37.7772,3794268.0
2018-02-07 13:40:00,40.24,40.33,40.21,40.24,3074484.0,37.7772,37.8617,37.7491,37.7772,3074484.0
2018-02-07 13:50:00,40.24,40.31,40.19,40.29,2631576.0,37.7772,37.843,37.7303,37.8242,2631576.0
2018-02-07 14:00:00,40.29,40.29,40.1,40.18,2842996.0,37.8242,37.8242,37.6458,37.7209,2842996.0
2018-02-07 14:10:00,40.18,40.31,40.18,40.3,2423732.0,37.7209,37.843,37.7209,37.8336,2423732.0
2018-02-07 14:20:00,40.3,40.35,40.25,40.34,2344128.0,37.8336,37.8805,37.7866,37.8711,2344128.0
2018-02-07 14:30:00,40.34,40.35,40.22,40.24,3156748.0,37.8711,37.8805,37.7585,37.7772,3156748.0
2018-02-07 14:40:00,40.24,40.26,40.08,40.11,3473232.0,37.7772,37.796,37.627,37.6552,3473232.0
2018-02-07 14:50:00,40.11,40.13,39.96,40.11,3928972.0,37.6552,37.674,37.5144,37.6552,3928972.0
2018-02-07 15:00:00,40.12,40.22,40.06,40.11,3087332.0,37.6646,37.7585,37.6083,37.6552,3087332.0
2018-02-07 15:10:00,40.12,40.33,40.1,40.24,2907552.0,37.6646,37.8617,37.6458,37.7772,2907552.0
2018-02-07 15:20:00,40.25,40.3,40.19,40.27,3002860.0,37.7866,37.8336,37.7303,37.8054,3002860.0
2018-02-07 15:30:00,40.26,40.32,40.18,40.24,3170944.0,37.796,37.8523,37.7209,37.7772,3170944.0
2018-02-07 15:40:00,40.24,40.28,40.01,40.1,4279124.0,37.7772,37.8148,37.5613,37.6458,4279124.0
2018-02-07 15:50:00,40.1,40.12,39.88,39.88,12303096.0,37.6458,37.6646,37.4393,37.4393,12303096.0
2018-02-08 09:30:00,40.08,40.2,39.98,40.08,8383128.0,37.627,37.7397,37.5331,37.627,8383128.0
2018-02-08 09:40:00,40.09,40.1,39.91,40.07,5212204.0,37.6364,37.6458,37.4674,37.6176,5212204.0
2018-02-08 09:50:00,40.08,40.18,39.97,40.04,4914480.0,37.627,37.7209,37.5238,37.5895,4914480.0
2018-02-08 10:00:00,40.04,40.13,39.93,40.12,4428520.0,37.5895,37.674,37.4862,37.6646,4428520.0
2018-02-08 10:10:00,40.12,40.22,40.02,40.13,3994104.0,37.6646,37.7585,37.5707,37.674,3994104.0
2018-02-08 10:20:00,40.13,40.2,39.93,39.95,3974136.0,37.674,37.7397,37.4862,37.505,3974136.0
2018-02-08 10:30:00,39.96,40.06,39.94,40.04,4049856.0,37.5144,37.6083,37.4956,37.5895,4049856.0
2018-02-08 10:40:00,40.04,40.13,40.01,40.05,3379600.0,37.5895,37.674,37.5613,37.5989,3379600.0
2018-02-08 10:50:00,40.05,40.05,39.89,40.02,5435656.0,37.5989,37.5989,37.4487,37.5707,5435656.0
2018-02-08 11:00:00,40.02,40.13,40.0,40.05,3497948.0,37.5707,37.674,37.5519,37.5989,3497948.0
2018-02-08 11:10:00,40.05,40.12,39.9,39.99,5059700.0,37.5989,37.6646,37.458,37.5425,5059700.0
2018-02-08 11:20:00,39.99,40.01,39.87,39.93,5460128.0,37.5425,37.5613,37.4299,37.4862,5460128.0
2018-02-08 11:30:00,39.93,40.07,39.88,40.04,5214804.0,37.4862,37.6176,37.4393,37.5895,5214804.0
2018-02-08 11:40:00,40.04,40.06,39.94,40.03,4419220.0,37.5895,37.6083,37.4956,37.5801,4419220.0
2018-02-08 11:50:00,40.02,40.25,40.02,40.1,4391836.0,37.5707,37.7866,37.5707,37.6458,4391836.0
2018-02-08 12:00:00,40.1,40.14,39.98,39.99,3606028.0,37.6458,37.6834,37.5331,37.5425,3606028.0
2018-02-08 12:10:00,39.99,40.02,39.93,39.95,2776472.0,37.5425,37.5707,37.4862,37.505,2776472.0
2018-02-08 12:20:00,39.95,39.95,39.73,39.85,5415844.0,37.505,37.505,37.2984,37.4111,5415844.0
2018-02-08 12:30:00,39.85,39.93,39.77,39.85,3859988.0,37.4111,37.4862,37.336,37.4111,3859988.0
2018-02-08 12:40:00,39.85,40.0,39.65,39.74,4146992.0,37.4111,37.5519,37.2233,37.3078,4146992.0
2018-02-08 12:50:00,39.74,39.79,39.47,39.7,6192848.0,37.3078,37.3548,37.0544,37.2703,6192848.0
2018-02-08 13:00:00,39.69,39.84,39.6,39.8,4174712.0,37.2609,37.4017,37.1764,37.3642,4174712.0
2018-02-08 13:10:00,39.8,39.97,39.71,39.88,5070188.0,37.3642,37.5238,37.2797,37.4393,5070188.0
2018-02-08 13:20:00,39.88,39.98,39.67,39.68,3103204.0,37.4393,37.5331,37.2421,37.2515,3103204.0
2018-02-08 13:30:00,39.68,39.95,39.64,39.94,2824476.0,37.2515,37.505,37.214,37.4956,2824476.0
2018-02-08 13:40:00,39.93,40.07,39.85,39.88,3380316.0,37.4862,37.6176,37.4111,37.4393,3380316.0
2018-02-08 13:50:00,39.9,40.04,39.87,39.96,2794264.0,37.458,37.5895,37.4299,37.5144,2794264.0
2018-02-08 14:00:00,39.96,39.98,39.79,39.92,2110188.0,37.5144,37.5331,37.3548,37.4768,2110188.0
2018-02-08 14:10:00,39.92,40.03,39.86,39.97,2941340.0,37.4768,37.5801,37.4205,37.5238,2941340.0
2018-02-08 14:20:00,39.97,40.01,39.77,39.81,2521396.0,37.5238,37.5613,37.336,37.3736,2521396.0
2018-02-08 14:30:00,39.8,39.82,39.67,39.81,2785212.0,37.3642,37.3829,37.2421,37.3736,2785212.0
2018-02-08 14:40:00,39.81,39.84,39.68,39.76,2269380.0,37.3736,37.4017,37.2515,37.3266,2269380.0
2018-02-08 14:50:00,39.76,39.78,39.62,39.71,3092504.0,37.3266,37.3454,37.1952,37.2797,3092504.0
2018-02-08 15:00:00,39.72,39.85,39.6,39.74,3972360.0,37.2891,37.4111,37.1764,37.3078,3972360.0
2018-02-08 15:10:00,39.74,39.78,39.65,39.68,3215792.0,37.3078,37.3454,37.2233,37.2515,3215792.0
2018-02-08 15:20:00,39.68,39.83,39.6,39.7,3645352.0,37.2515,37.3923,37.1764,37.2703,3645352.0
2018-02-08 15:30:00,39.69,39.76,39.45,39.46,5352032.0,37.2609,37.3266,37.0356,37.045,5352032.0
2018-02-08 15:40:00,39.46,39.54,39.3,39.36,7384748.0,37.045,37.1201,36.8948,36.9511,7384748.0
2018-02-08 15:50:00,39.36,39.36,38.76,38.79,15969132.0,36.9511,36.9511,36.3878,36.416,15969132.0
2018-02-09 09:30:00,39.17,39.46,38.95,38.98,12958020.0,36.9208,37.1942,36.7135,36.7417,12958020.0
2018-02-09 09:40:00,38.98,39.4,38.96,39.24,6461380.0,36.7417,37.1376,36.7229,36.9868,6461380.0
2018-02-09 09:50:00,39.25,39.42,39.17,39.29,5158040.0,36.9962,37.1565,36.9208,37.0339,5158040.0
2018-02-09 10:00:00,39.29,39.41,39.18,39.3,5414044.0,37.0339,37.1471,36.9303,37.0434,5414044.0
2018-02-09 10:10:00,39.31,39.45,39.26,39.39,5395924.0,37.0528,37.1848,37.0057,37.1282,5395924.0
2018-02-09 10:20:00,39.39,39.47,39.31,39.34,4130116.0,37.1282,37.2036,37.0528,37.0811,4130116.0
2018-02-09 10:30:00,39.34,39.35,39.12,39.13,4018832.0,37.0811,37.0905,36.8737,36.8831,4018832.0
2018-02-09 10:40:00,39.13,39.13,38.69,38.79,7960444.0,36.8831,36.8831,36.4684,36.5627,7960444.0
2018-02-09 10:50:00,38.79,39.13,38.75,38.98,7228604.0,36.5627,36.8831,36.525,36.7417,7228604.0
2018-02-09 11:00:00,38.98,39.12,38.91,38.97,4903820.0,36.7417,36.8737,36.6758,36.7323,4903820.0
2018-02-09 11:10:00,38.97,39.04,38.73,38.85,5194988.0,36.7323,36.7983,36.5061,36.6192,5194988.0
2018-02-09 11:20:00,38.85,38.99,38.76,38.87,4003372.0,36.6192,36.7512,36.5344,36.6381,4003372.0
2018-02-09 11:30:00,38.85,39.07,38.83,38.96,3298164.0,36.6192,36.8266,36.6004,36.7229,3298164.0
2018-02-09 11:40:00,38.97,38.99,38.75,38.77,2086296.0,36.7323,36.7512,36.525,36.5438,2086296.0
2018-02-09 11:50:00,38.77,38.84,38.72,38.74,3597160.0,36.5438,36.6098,36.4967,36.5155,3597160.0
2018-02-09 12:00:00,38.74,38.84,38.52,38.54,5271952.0,36.5155,36.6098,36.3082,36.327,5271952.0
2018-02-09 12:10:00,38.53,38.69,38.44,38.5,5816312.0,36.3176,36.4684,36.2328,36.2893,5816312.0
2018-02-09 12:20:00,38.51,38.72,38.4,38.43,4111240.0,36.2987,36.4967,36.1951,36.2233,4111240.0
2018-02-09 12:30:00,38.44,38.63,38.35,38.42,4193704.0,36.2328,36.4118,36.1479,36.2139,4193704.0
2018-02-09 12:40:00,38.41,38.45,37.87,37.98,8311552.0,36.2045,36.2422,35.6955,35.7992,8311552.0
2018-02-09 12:50:00,37.97,38.54,37.95,38.48,5092840.0,35.7897,36.327,35.7709,36.2705,5092840.0
2018-02-09 13:00:00,38.48,38.49,38.06,38.06,3125948.0,36.2705,36.2799,35.8746,35.8746,3125948.0
2018-02-09 13:10:00,38.06,38.2,37.94,38.19,4874912.0,35.8746,36.0065,35.7615,35.9971,4874912.0
2018-02-09 13:20:00,38.18,38.2,37.71,37.85,6899088.0,35.9877,36.0065,35.5447,35.6766,6899088.0
2018-02-09 13:30:00,37.85,37.97,37.65,37.67,4192668.0,35.6766,35.7897,35.4881,35.507,4192668.0
2018-02-09 13:40:00,37.67,37.87,37.56,37.87,7943048.0,35.507,35.6955,35.4033,35.6955,7943048.0
2018-02-09 13:50:00,37.87,38.13,37.81,37.94,6646444.0,35.6955,35.9406,35.6389,35.7615,6646444.0
2018-02-09 14:00:00,37.94,38.45,37.9,38.31,6267132.0,35.7615,36.2422,35.7238,36.1102,6267132.0
2018-02-09 14:10:00,38.3,38.7,38.24,38.65,5703952.0,36.1008,36.4778,36.0442,36.4307,5703952.0
2018-02-09 14:20:00,38.65,38.87,38.42,38.47,6884520.0,36.4307,36.6381,36.2139,36.261,6884520.0
2018-02-09 14:30:00,38.47,38.67,38.4,38.65,3875540.0,36.261,36.4495,36.1951,36.4307,3875540.0
2018-02-09 14:40:00,38.66,38.75,38.59,38.7,4071428.0,36.4401,36.525,36.3741,36.4778,4071428.0
2018-02-09 14:50:00,38.7,38.85,38.63,38.68,4651872.0,36.4778,36.6192,36.4118,36.459,4651872.0
2018-02-09 15:00:00,38.69,38.72,38.37,38.49,4581732.0,36.4684,36.4967,36.1668,36.2799,4581732.0
2018-02-09 15:10:00,38.49,38.7,38.4,38.66,3549744.0,36.2799,36.4778,36.1951,36.4401,3549744.0
2018-02-09 15:20:00,38.66,38.82,38.6,38.74,4013236.0,36.4401,36.5909,36.3836,36.5155,4013236.0
2018-02-09 15:30:00,38.74,38.94,38.69,38.85,5708744.0,36.5155,36.704,36.4684,36.6192,5708744.0
2018-02-09 15:40:00,38.84,39.17,38.84,39.09,7437448.0,36.6098,36.9208,36.6098,36.8454,7437448.0
2018-02-09 15:50:00,39.09,39.3,38.9,39.06,13034696.0,36.8454,37.0434,36.6663,36.8172,13034696.0
2018-02-12 09:30:00,39.62,39.73,39.38,39.67,11761604.0,37.345,37.4487,37.1188,37.3921,11761604.0
2018-02-12 09:40:00,39.67,40.08,39.63,39.85,12182744.0,37.3921,37.7786,37.3544,37.5618,12182744.0
2018-02-12 09:50:00,39.85,40.04,39.83,39.9,8084232.0,37.5618,37.7409,37.5429,37.6089,8084232.0
2018-02-12 10:00:00,39.9,40.12,39.88,39.97,7352420.0,37.6089,37.8163,37.5901,37.6749,7352420.0
2018-02-12 10:10:00,39.97,40.06,39.81,39.85,5779108.0,37.6749,37.7597,37.5241,37.5618,5779108.0
2018-02-12 10:20:00,39.84,39.93,39.69,39.86,5235116.0,37.5524,37.6372,37.411,37.5712,5235116.0
2018-02-12 10:30:00,39.85,40.08,39.76,40.06,4636280.0,37.5618,37.7786,37.477,37.7597,4636280.0
2018-02-12 10:40:00,40.06,40.14,40.0,40.13,6423356.0,37.7597,37.8351,37.7032,37.8257,6423356.0
2018-02-12 10:50:00,40.15,40.21,40.04,40.19,5123260.0,37.8446,37.9011,37.7409,37.8823,5123260.0
2018-02-12 11:00:00,40.19,40.33,40.14,40.21,6283844.0,37.8823,38.0142,37.8351,37.9011,6283844.0
2018-02-12 11:10:00,40.21,40.35,40.16,40.34,4875884.0,37.9011,38.0331,37.854,38.0237,4875884.0
2018-02-12 11:20:00,40.34,40.38,40.24,40.3,4793952.0,38.0237,38.0614,37.9294,37.986,4793952.0
2018-02-12 11:30:00,40.3,40.4,40.22,40.4,3619980.0,37.986,38.0802,37.9105,38.0802,3619980.0
2018-02-12 11:40:00,40.4,40.46,40.35,40.41,3887852.0,38.0802,38.1368,38.0331,38.0896,3887852.0
2018-02-12 11:50:00,40.41,40.53,40.35,40.52,4675692.0,38.0896,38.2027,38.0331,38.1933,4675692.0
2018-02-12 12:00:00,40.52,40.56,40.46,40.56,3322704.0,38.1933,38.231,38.1368,38.231,3322704.0
2018-02-12 12:10:00,40.56,40.66,40.53,40.63,4393184.0,38.231,38.3253,38.2027,38.297,4393184.0
2018-02-12 12:20:00,40.63,40.69,40.59,40.66,4123972.0,38.297,38.3536,38.2593,38.3253,4123972.0
2018-02-12 12:30:00,40.66,40.72,40.59,40.69,3588192.0,38.3253,38.3818,38.2593,38.3536,3588192.0
2018-02-12 12:40:00,40.69,40.69,40.54,40.56,3040524.0,38.3536,38.3536,38.2122,38.231,3040524.0
2018-02-12 12:50:00,40.56,40.72,40.56,40.63,3273368.0,38.231,38.3818,38.231,38.297,3273368.0
2018-02-12 13:00:00,40.63,40.67,40.49,40.5,2882584.0,38.297,38.3347,38.165,38.1745,2882584.0
2018-02-12 13:10:00,40.51,40.58,40.46,40.53,2444880.0,38.1839,38.2499,38.1368,38.2027,2444880.0
2018-02-12 13:20:00,40.53,40.67,40.48,40.66,2309760.0,38.2027,38.3347,38.1556,38.3253,2309760.0
2018-02-12 13:30:00,40.66,40.7,40.61,40.67,1855040.0,38.3253,38.363,38.2782,38.3347,1855040.0
2018-02-12 13:40:00,40.67,40.69,40.6,40.62,1530976.0,38.3347,38.3536,38.2687,38.2876,1530976.0
2018-02-12 13:50:00,40.62,40.75,40.62,40.72,2870688.0,38.2876,38.4101,38.2876,38.3818,2870688.0
2018-02-12 14:00:00,40.72,40.73,40.63,40.65,2293536.0,38.3818,38.3913,38.297,38.3159,2293536.0
2018-02-12 14:10:00,40.65,40.73,40.63,40.65,2082740.0,38.3159,38.3913,38.297,38.3159,2082740.0
2018-02-12 14:20:00,40.65,40.75,40.63,40.74,2741732.0,38.3159,38.4101,38.297,38.4007,2741732.0
2018-02-12 14:30:00,40.74,40.8,40.71,40.74,4141288.0,38.4007,38.4572,38.3724,38.4007,4141288.0
2018-02-12 14:40:00,40.74,40.81,40.72,40.75,3132756.0,38.4007,38.4667,38.3818,38.4101,3132756.0
2018-02-12 14:50:00,40.75,40.82,40.7,40.78,3437268.0,38.4101,38.4761,38.363,38.4384,3437268.0
2018-02-12 15:00:00,40.78,40.8,40.73,40.79,3425056.0,38.4384,38.4572,38.3913,38.4478,3425056.0
2018-02-12 15:10:00,40.79,40.93,40.77,40.91,5037000.0,38.4478,38.5798,38.429,38.5609,5037000.0
2018-02-12 15:20:00,40.91,40.97,40.89,40.9,4229668.0,38.5609,38.6175,38.5421,38.5515,4229668.0
2018-02-12 15:30:00,40.9,40.91,40.7,40.73,5348388.0,38.5515,38.5609,38.363,38.3913,5348388.0
2018-02-12 15:40:00,40.74,40.91,40.64,40.67,8336720.0,38.4007,38.5609,38.3064,38.3347,8336720.0
2018-02-12 15:50:00,40.67,40.8,40.59,40.69,9426228.0,38.3347,38.4572,38.2593,38.3536,9426228.0
2018-02-13 09:30:00,40.49,40.82,40.41,40.78,9604064.0,38.165,38.4761,38.0896,38.4384,9604064.0
2018-02-13 09:40:00,40.78,40.78,40.55,40.56,5090516.0,38.4384,38.4384,38.2216,38.231,5090516.0
2018-02-13 09:50:00,40.56,40.65,40.52,40.63,3898424.0,38.231,38.3159,38.1933,38.297,3898424.0
2018-02-13 10:00:00,40.62,40.74,40.61,40.74,3964844.0,38.2876,38.4007,38.2782,38.4007,3964844.0
2018-02-13 10:10:00,40.74,40.77,40.57,40.65,3029636.0,38.4007,38.429,38.2404,38.3159,3029636.0
2018-02-13 10:20:00,40.65,40.74,40.64,40.69,2636928.0,38.3159,38.4007,38.3064,38.3536,2636928.0
2018-02-13 10:30:00,40.69,40.74,40.62,40.73,2354660.0,38.3536,38.4007,38.2876,38.3913,2354660.0
2018-02-13 10:40:00,40.73,40.82,40.7,40.8,2987500.0,38.3913,38.4761,38.363,38.4572,2987500.0
2018-02-13 10:50:00,40.81,40.95,40.77,40.9,3206844.0,38.4667,38.5986,38.429,38.5515,3206844.0
2018-02-13 11:00:00,40.9,40.91,40.77,40.8,2695352.0,38.5515,38.5609,38.429,38.4572,2695352.0
2018-02-13 11:10:00,40.8,40.88,40.74,40.87,2462392.0,38.4572,38.5326,38.4007,38.5232,2462392.0
2018-02-13 11:20:00,40.87,40.9,40.73,40.74,2235992.0,38.5232,38.5515,38.3913,38.4007,2235992.0
2018-02-13 11:30:00,40.74,40.79,40.63,40.7,2129892.0,38.4007,38.4478,38.297,38.363,2129892.0
2018-02-13 11:40:00,40.7,40.74,40.62,40.7,1907740.0,38.363,38.4007,38.2876,38.363,1907740.0
2018-02-13 11:50:00,40.7,40.75,40.67,40.74,1133576.0,38.363,38.4101,38.3347,38.4007,1133576.0
2018-02-13 12:00:00,40.74,40.77,40.66,40.72,1664372.0,38.4007,38.429,38.3253,38.3818,1664372.0
2018-02-13 12:10:00,40.72,40.78,40.72,40.73,1610628.0,38.3818,38.4384,38.3818,38.3913,1610628.0
2018-02-13 12:20:00,40.74,40.76,40.67,40.71,1191296.0,38.4007,38.4195,38.3347,38.3724,1191296.0
2018-02-13 12:30:00,40.71,40.71,40.62,40.64,1803524.0,38.3724,38.3724,38.2876,38.3064,1803524.0
2018-02-13 12:40:00,40.64,40.74,40.63,40.7,1295980.0,38.3064,38.4007,38.297,38.363,1295980.0
2018-02-13 12:50:00,40.7,40.75,40.68,40.69,1309756.0,38.363,38.4101,38.3441,38.3536,1309756.0
2018-02-13 13:00:00,40.69,40.79,40.69,40.76,1678228.0,38.3536,38.4478,38.3536,38.4195,1678228.0
2018-02-13 13:10:00,40.76,40.89,40.76,40.88,2566756.0,38.4195,38.5421,38.4195,38.5326,2566756.0
2018-02-13 13:20:00,40.89,41.06,40.88,40.93,3705760.0,38.5421,38.7023,38.5326,38.5798,3705760.0
2018-02-13 13:30:00,40.93,40.99,40.87,40.99,2065100.0,38.5798,38.6363,38.5232,38.6363,2065100.0
2018-02-13 13:40:00,40.98,40.99,40.87,40.91,1390760.0,38.6269,38.6363,38.5232,38.5609,1390760.0
2018-02-13 13:50:00,40.9,40.95,40.82,40.87,1518612.0,38.5515,38.5986,38.4761,38.5232,1518612.0
2018-02-13 14:00:00,40.87,40.96,40.85,40.95,1645968.0,38.5232,38.6081,38.5044,38.5986,1645968.0
2018-02-13 14:10:00,40.96,41.05,40.96,41.0,2686852.0,38.6081,38.6929,38.6081,38.6458,2686852.0
2018-02-13 14:20:00,41.0,41.05,40.97,41.03,2092096.0,38.6458,38.6929,38.6175,38.674,2092096.0
2018-02-13 14:30:00,41.03,41.04,40.94,40.98,2289576.0,38.674,38.6835,38.5892,38.6269,2289576.0
2018-02-13 14:40:00,40.98,41.04,40.96,41.02,1641028.0,38.6269,38.6835,38.6081,38.6646,1641028.0
2018-02-13 14:50:00,41.03,41.1,41.02,41.07,2356060.0,38.674,38.74,38.6646,38.7117,2356060.0
2018-02-13 15:00:00,41.07,41.09,40.95,41.04,2502020.0,38.7117,38.7306,38.5986,38.6835,2502020.0
2018-02-13 15:10:00,41.04,41.1,40.99,41.1,2411216.0,38.6835,38.74,38.6363,38.74,2411216.0
2018-02-13 15:20:00,41.1,41.14,41.08,41.12,3158740.0,38.74,38.7777,38.7212,38.7589,3158740.0
2018-02-13 15:30:00,41.13,41.19,41.09,41.19,3532032.0,38.7683,38.8248,38.7306,38.8248,3532032.0
2018-02-13 15:40:00,41.19,41.19,41.05,41.1,3610060.0,38.8248,38.8248,38.6929,38.74,3610060.0
2018-02-13 15:50:00,41.1,41.13,41.07,41.09,5109356.0,38.74,38.7683,38.7117,38.7306,5109356.0
2018-02-14 09:30:00,40.77,41.05,40.72,40.99,10447564.0,38.429,38.6929,38.3818,38.6363,10447564.0
2018-02-14 09:40:00,40.99,41.01,40.83,40.99,6230388.0,38.6363,38.6552,38.4855,38.6363,6230388.0
2018-02-14 09:50:00,40.99,41.08,40.87,40.91,5438912.0,38.6363,38.7212,38.5232,38.5609,5438912.0
2018-02-14 10:00:00,40.91,41.03,40.84,41.03,4142460.0,38.5609,38.674,38.4949,38.674,4142460.0
2018-02-14 10:10:00,41.04,41.12,40.95,41.09,5082256.0,38.6835,38.7589,38.5986,38.7306,5082256.0
2018-02-14 10:20:00,41.1,41.25,41.08,41.22,4797152.0,38.74,38.8814,38.7212,38.8531,4797152.0
2018-02-14 10:30:00,41.22,41.31,41.11,41.31,5407744.0,38.8531,38.938,38.7494,38.938,5407744.0
2018-02-14 10:40:00,41.31,41.35,41.18,41.3,3486716.0,38.938,38.9757,38.8154,38.9285,3486716.0
2018-02-14 10:50:00,41.3,41.39,41.27,41.34,3142172.0,38.9285,39.0134,38.9003,38.9662,3142172.0
2018-02-14 11:00:00,41.34,41.42,41.26,41.27,3845020.0,38.9662,39.0416,38.8908,38.9003,3845020.0
2018-02-14 11:10:00,41.27,41.35,41.24,41.34,3128512.0,38.9003,38.9757,38.872,38.9662,3128512.0
2018-02-14 11:20:00,41.34,41.43,41.26,41.38,2800616.0,38.9662,39.0511,38.8908,39.0039,2800616.0
2018-02-14 11:30:00,41.38,41.42,41.33,41.42,2849652.0,39.0039,39.0416,38.9568,39.0416,2849652.0
2018-02-14 11:40:00,41.42,41.45,41.36,41.36,2653116.0,39.0416,39.0699,38.9851,38.9851,2653116.0
2018-02-14 11:50:00,41.36,41.37,41.29,41.3,2027128.0,38.9851,38.9945,38.9191,38.9285,2027128.0
2018-02-14 12:00:00,41.3,41.38,41.29,41.35,1843252.0,38.9285,39.0039,38.9191,38.9757,1843252.0
2018-02-14 12:10:00,41.35,41.37,41.26,41.26,1940736.0,38.9757,38.9945,38.8908,38.8908,1940736.0
2018-02-14 12:20:00,41.26,41.35,41.24,41.33,1984884.0,38.8908,38.9757,38.872,38.9568,1984884.0
2018-02-14 12:30:00,41.33,41.42,41.32,41.42,1877888.0,38.9568,39.0416,38.9474,39.0416,1877888.0
2018-02-14 12:40:00,41.42,41.43,41.37,41.38,1789424.0,39.0416,39.0511,38.9945,39.0039,1789424.0
2018-02-14 12:50:00,41.38,41.49,41.35,41.48,2279388.0,39.0039,39.1076,38.9757,39.0982,2279388.0
2018-02-14 13:00:00,41.48,41.52,41.46,41.5,2747800.0,39.0982,39.1359,39.0793,39.117,2747800.0
2018-02-14 13:10:00,41.5,41.54,41.43,41.43,2490352.0,39.117,39.1548,39.0511,39.0511,2490352.0
2018-02-14 13:20:00,41.43,41.5,41.41,41.43,1775824.0,39.0511,39.117,39.0322,39.0511,1775824.0
2018-02-14 13:30:00,41.43,41.51,41.42,41.51,1800308.0,39.0511,39.1265,39.0416,39.1265,1800308.0
2018-02-14 13:40:00,41.51,41.54,41.48,41.5,1876236.0,39.1265,39.1548,39.0982,39.117,1876236.0
2018-02-14 13:50:00,41.5,41.55,41.47,41.52,2001348.0,39.117,39.1642,39.0888,39.1359,2001348.0
2018-02-14 14:00:00,41.52,41.6,41.52,41.58,1923876.0,39.1359,39.2113,39.1359,39.1925,1923876.0
2018-02-14 14:10:00,41.58,41.61,41.55,41.59,2028412.0,39.1925,39.2207,39.1642,39.2019,2028412.0
2018-02-14 14:20:00,41.59,41.65,41.59,41.62,3231744.0,39.2019,39.2584,39.2019,39.2302,3231744.0
2018-02-14 14:30:00,41.62,41.75,41.6,41.74,2959396.0,39.2302,39.3527,39.2113,39.3433,2959396.0
2018-02-14 14:40:00,41.74,41.79,41.72,41.78,3302364.0,39.3433,39.3904,39.3244,39.381,3302364.0
2018-02-14 14:50:00,41.78,41.83,41.74,41.81,2709980.0,39.381,39.4281,39.3433,39.4092,2709980.0
2018-02-14 15:00:00,41.8,41.87,41.8,41.83,3342628.0,39.3998,39.4658,39.3998,39.4281,3342628.0
2018-02-14 15:10:00,41.83,41.88,41.81,41.84,3012788.0,39.4281,39.4752,39.4092,39.4375,3012788.0
2018-02-14 15:20:00,41.84,41.84,41.76,41.8,3185504.0,39.4375,39.4375,39.3621,39.3998,3185504.0
2018-02-14 15:30:00,41.8,41.85,41.79,41.84,3233168.0,39.3998,39.447,39.3904,39.4375,3233168.0
2018-02-14 15:40:00,41.83,41.87,41.78,41.84,3786440.0,39.4281,39.4658,39.381,39.4375,3786440.0
2018-02-14 15:50:00,41.84,41.88,41.82,41.84,6267840.0,39.4375,39.4752,39.4187,39.4375,6267840.0
2018-02-15 09:30:00,42.45,42.58,42.25,42.57,16303752.0,40.0125,40.135,39.824,40.1256,16303752.0
2018-02-15 09:40:00,42.57,42.87,42.5,42.82,11816832.0,40.1256,40.4084,40.0596,40.3613,11816832.0
2018-02-15 09:50:00,42.82,43.02,42.82,42.84,9827012.0,40.3613,40.5498,40.3613,40.3801,9827012.0
2018-02-15 10:00:00,42.84,42.87,42.71,42.72,8175456.0,40.3801,40.4084,40.2576,40.267,8175456.0
2018-02-15 10:10:00,42.72,42.75,42.63,42.7,6730004.0,40.267,40.2953,40.1822,40.2481,6730004.0
2018-02-15 10:20:00,42.7,42.87,42.65,42.84,5371272.0,40.2481,40.4084,40.201,40.3801,5371272.0
2018-02-15 10:30:00,42.84,42.87,42.62,42.62,3953524.0,40.3801,40.4084,40.1727,40.1727,3953524.0
2018-02-15 10:40:00,42.62,42.65,42.49,42.57,5933232.0,40.1727,40.201,40.0502,40.1256,5933232.0
2018-02-15 10:50:00,42.57,42.66,42.41,42.42,4574392.0,40.1256,40.2104,39.9748,39.9842,4574392.0
2018-02-15 11:00:00,42.42,42.55,42.3,42.54,5919332.0,39.9842,40.1068,39.8711,40.0973,5919332.0
2018-02-15 11:10:00,42.54,42.61,42.49,42.55,3298784.0,40.0973,40.1633,40.0502,40.1068,3298784.0
2018-02-15 11:20:00,42.55,42.8,42.55,42.78,3927144.0,40.1068,40.3424,40.1068,40.3235,3927144.0
2018-02-15 11:30:00,42.78,42.84,42.74,42.81,3229300.0,40.3235,40.3801,40.2858,40.3518,3229300.0
2018-02-15 11:40:00,42.81,42.88,42.79,42.86,2956300.0,40.3518,40.4178,40.333,40.399,2956300.0
2018-02-15 11:50:00,42.86,42.92,42.81,42.84,3354228.0,40.399,40.4555,40.3518,40.3801,3354228.0
2018-02-15 12:00:00,42.83,42.9,42.76,42.81,2421416.0,40.3707,40.4367,40.3047,40.3518,2421416.0
2018-02-15 12:10:00,42.82,42.87,42.8,42.84,1756352.0,40.3613,40.4084,40.3424,40.3801,1756352.0
2018-02-15 12:20:00,42.84,42.91,42.82,42.91,1923660.0,40.3801,40.4461,40.3613,40.4461,1923660.0
2018-02-15 12:30:00,42.91,43.0,42.9,42.99,2998980.0,40.4461,40.5309,40.4367,40.5215,2998980.0
2018-02-15 12:40:00,43.0,43.0,42.91,42.96,2328660.0,40.5309,40.5309,40.4461,40.4932,2328660.0
2018-02-15 12:50:00,42.96,43.02,42.94,43.0,3294416.0,40.4932,40.5498,40.4744,40.5309,3294416.0
2018-02-15 13:00:00,43.0,43.15,42.99,43.11,5089472.0,40.5309,40.6723,40.5215,40.6346,5089472.0
2018-02-15 13:10:00,43.11,43.19,43.1,43.15,3607824.0,40.6346,40.71,40.6252,40.6723,3607824.0
2018-02-15 13:20:00,43.16,43.16,42.96,42.99,3692432.0,40.6817,40.6817,40.4932,40.5215,3692432.0
2018-02-15 13:30:00,42.99,43.01,42.91,42.92,3435632.0,40.5215,40.5403,40.4461,40.4555,3435632.0
2018-02-15 13:40:00,42.92,43.05,42.92,43.03,2452328.0,40.4555,40.578,40.4555,40.5592,2452328.0
2018-02-15 13:50:00,43.03,43.07,42.96,43.0,1811328.0,40.5592,40.5969,40.4932,40.5309,1811328.0
2018-02-15 14:00:00,43.0,43.15,42.99,43.12,2488088.0,40.5309,40.6723,40.5215,40.644,2488088.0
2018-02-15 14:10:00,43.12,43.18,43.09,43.16,2674652.0,40.644,40.7006,40.6157,40.6817,2674652.0
2018-02-15 14:20:00,43.16,43.24,43.1,43.22,3257696.0,40.6817,40.7571,40.6252,40.7383,3257696.0
2018-02-15 14:30:00,43.22,43.26,43.18,43.22,3622008.0,40.7383,40.776,40.7006,40.7383,3622008.0
2018-02-15 14:40:00,43.22,43.25,43.21,43.23,2188940.0,40.7383,40.7666,40.7289,40.7477,2188940.0
2018-02-15 14:50:00,43.23,43.24,43.13,43.21,2983176.0,40.7477,40.7571,40.6535,40.7289,2983176.0
2018-02-15 15:00:00,43.22,43.27,43.21,43.22,3600168.0,40.7383,40.7854,40.7289,40.7383,3600168.0
2018-02-15 15:10:00,43.23,43.24,43.17,43.2,2807888.0,40.7477,40.7571,40.6912,40.7194,2807888.0
2018-02-15 15:20:00,43.2,43.26,43.18,43.18,3016856.0,40.7194,40.776,40.7006,40.7006,3016856.0
2018-02-15 15:30:00,43.19,43.22,43.14,43.18,3496324.0,40.71,40.7383,40.6629,40.7006,3496324.0
2018-02-15 15:40:00,43.18,43.22,43.13,43.16,4284144.0,40.7006,40.7383,40.6535,40.6817,4284144.0
2018-02-15 15:50:00,43.16,43.25,43.08,43.25,9541176.0,40.6817,40.7666,40.6063,40.7666,9541176.0
2018-02-16 09:30:00,43.09,43.32,42.94,43.31,13780428.0,40.6157,40.8325,40.4744,40.8231,13780428.0
2018-02-16 09:40:00,43.3,43.35,43.15,43.32,4956180.0,40.8137,40.8608,40.6723,40.8325,4956180.0
2018-02-16 09:50:00,43.32,43.48,43.3,43.32,5164348.0,40.8325,40.9834,40.8137,40.8325,5164348.0
2018-02-16 10:00:00,43.32,43.36,43.16,43.27,5018616.0,40.8325,40.8702,40.6817,40.7854,5018616.0
2018-02-16 10:10:00,43.27,43.4,43.19,43.37,4447176.0,40.7854,40.9079,40.71,40.8797,4447176.0
2018-02-16 10:20:00,43.37,43.51,43.35,43.5,5053828.0,40.8797,41.0116,40.8608,41.0022,5053828.0
2018-02-16 10:30:00,43.5,43.63,43.47,43.59,5294904.0,41.0022,41.1247,40.9739,41.087,5294904.0
2018-02-16 10:40:00,43.59,43.65,43.54,43.59,4283756.0,41.087,41.1436,41.0399,41.087,4283756.0
2018-02-16 10:50:00,43.6,43.6,43.48,43.51,3198156.0,41.0965,41.0965,40.9834,41.0116,3198156.0
2018-02-16 11:00:00,43.51,43.64,43.46,43.63,3029104.0,41.0116,41.1342,40.9645,41.1247,3029104.0
2018-02-16 11:10:00,43.63,43.64,43.57,43.61,2538540.0,41.1247,41.1342,41.0682,41.1059,2538540.0
2018-02-16 11:20:00,43.61,43.62,43.55,43.56,1896372.0,41.1059,41.1153,41.0493,41.0588,1896372.0
2018-02-16 11:30:00,43.56,43.61,43.56,43.61,1848008.0,41.0588,41.1059,41.0588,41.1059,1848008.0
2018-02-16 11:40:00,43.61,43.63,43.45,43.48,2600540.0,41.1059,41.1247,40.9551,40.9834,2600540.0
2018-02-16 11:50:00,43.48,43.6,43.48,43.58,2897832.0,40.9834,41.0965,40.9834,41.0776,2897832.0
2018-02-16 12:00:00,43.58,43.62,43.55,43.56,1997468.0,41.0776,41.1153,41.0493,41.0588,1997468.0
2018-02-16 12:10:00,43.55,43.61,43.54,43.6,1556376.0,41.0493,41.1059,41.0399,41.0965,1556376.0
2018-02-16 12:20:00,43.6,43.6,43.56,43.6,1509592.0,41.0965,41.0965,41.0588,41.0965,1509592.0
2018-02-16 12:30:00,43.6,43.66,43.55,43.65,3240888.0,41.0965,41.153,41.0493,41.1436,3240888.0
2018-02-16 12:40:00,43.65,43.71,43.63,43.63,2224840.0,41.1436,41.2001,41.1247,41.1247,2224840.0
2018-02-16 12:50:00,43.63,43.64,43.46,43.58,4099820.0,41.1247,41.1342,40.9645,41.0776,4099820.0
2018-02-16 13:00:00,43.59,43.63,43.51,43.54,2198028.0,41.087,41.1247,41.0116,41.0399,2198028.0
2018-02-16 13:10:00,43.54,43.55,43.25,43.29,4255832.0,41.0399,41.0493,40.7666,40.8043,4255832.0
2018-02-16 13:20:00,43.29,43.43,43.28,43.31,2823728.0,40.8043,40.9362,40.7948,40.8231,2823728.0
2018-02-16 13:30:00,43.32,43.46,43.17,43.34,4305628.0,40.8325,40.9645,40.6912,40.8514,4305628.0
2018-02-16 13:40:00,43.35,43.46,43.32,43.32,3028168.0,40.8608,40.9645,40.8325,40.8325,3028168.0
2018-02-16 13:50:00,43.32,43.35,43.23,43.28,1882480.0,40.8325,40.8608,40.7477,40.7948,1882480.0
2018-02-16 14:00:00,43.28,43.36,43.27,43.29,1847108.0,40.7948,40.8702,40.7854,40.8043,1847108.0
2018-02-16 14:10:00,43.29,43.32,43.16,43.24,3553516.0,40.8043,40.8325,40.6817,40.7571,3553516.0
2018-02-16 14:20:00,43.24,43.32,43.13,43.32,3315124.0,40.7571,40.8325,40.6535,40.8325,3315124.0
2018-02-16 14:30:00,43.32,43.44,43.24,43.39,2755712.0,40.8325,40.9457,40.7571,40.8985,2755712.0
2018-02-16 14:40:00,43.4,43.41,43.26,43.32,2175276.0,40.9079,40.9174,40.776,40.8325,2175276.0
2018-02-16 14:50:00,43.32,43.35,43.23,43.35,1951864.0,40.8325,40.8608,40.7477,40.8608,1951864.0
2018-02-16 15:00:00,43.35,43.43,43.3,43.41,2337788.0,40.8608,40.9362,40.8137,40.9174,2337788.0
2018-02-16 15:10:00,43.42,43.45,43.29,43.38,2577616.0,40.9268,40.9551,40.8043,40.8891,2577616.0
2018-02-16 15:20:00,43.38,43.45,43.33,43.4,2493884.0,40.8891,40.9551,40.842,40.9079,2493884.0
2018-02-16 15:30:00,43.4,43.42,43.24,43.29,2998088.0,40.9079,40.9268,40.7571,40.8043,2998088.0
2018-02-16 15:40:00,43.29,43.32,43.21,43.26,3416732.0,40.8043,40.8325,40.7289,40.776,3416732.0
2018-02-16 15:50:00,43.25,43.26,43.11,43.11,6947224.0,40.7666,40.776,40.6346,40.6346,6947224.0
2018-02-20 09:30:00,43.02,43.26,42.88,43.16,9812712.0,40.5498,40.776,40.4178,40.6817,9812712.0
2018-02-20 09:40:00,43.17,43.22,43.04,43.2,4828536.0,40.6912,40.7383,40.5686,40.7194,4828536.0
2018-02-20 09:50:00,43.2,43.26,43.13,43.22,3815880.0,40.7194,40.776,40.6535,40.7383,3815880.0
2018-02-20 10:00:00,43.22,43.42,43.21,43.33,5313620.0,40.7383,40.9268,40.7289,40.842,5313620.0
2018-02-20 10:10:00,43.33,43.47,43.31,43.44,3715196.0,40.842,40.9739,40.8231,40.9457,3715196.0
2018-02-20 10:20:00,43.44,43.5,43.33,43.33,3229068.0,40.9457,41.0022,40.842,40.842,3229068.0
2018-02-20 10:30:00,43.34,43.34,43.18,43.25,3350136.0,40.8514,40.8514,40.7006,40.7666,3350136.0
2018-02-20 10:40:00,43.25,43.41,43.23,43.38,2585892.0,40.7666,40.9174,40.7477,40.8891,2585892.0
2018-02-20 10:50:00,43.38,43.46,43.31,43.36,2678512.0,40.8891,40.9645,40.8231,40.8702,2678512.0
2018-02-20 11:00:00,43.36,43.49,43.34,43.44,2151308.0,40.8702,40.9928,40.8514,40.9457,2151308.0
2018-02-20 11:10:00,43.44,43.46,43.34,43.39,1832660.0,40.9457,40.9645,40.8514,40.8985,1832660.0
2018-02-20 11:20:00,43.39,43.52,43.38,43.51,3645476.0,40.8985,41.0211,40.8891,41.0116,3645476.0
2018-02-20 11:30:00,43.51,43.57,43.43,43.45,2615448.0,41.0116,41.0682,40.9362,40.9551,2615448.0
2018-02-20 11:40:00,43.44,43.49,43.44,43.48,1612268.0,40.9457,40.9928,40.9457,40.9834,1612268.0
2018-02-20 11:50:00,43.48,43.54,43.47,43.52,1587956.0,40.9834,41.0399,40.9739,41.0211,1587956.0
2018-02-20 12:00:00,43.52,43.56,43.46,43.51,1778868.0,41.0211,41.0588,40.9645,41.0116,1778868.0
2018-02-20 12:10:00,43.52,43.52,43.44,43.45,1109608.0,41.0211,41.0211,40.9457,40.9551,1109608.0
2018-02-20 12:20:00,43.45,43.52,43.44,43.5,1521564.0,40.9551,41.0211,40.9457,41.0022,1521564.0
2018-02-20 12:30:00,43.5,43.53,43.44,43.47,1609048.0,41.0022,41.0305,40.9457,40.9739,1609048.0
2018-02-20 12:40:00,43.47,43.49,43.44,43.49,1513700.0,40.9739,40.9928,40.9457,40.9928,1513700.0
2018-02-20 12:50:00,43.49,43.49,43.42,43.44,1480796.0,40.9928,40.9928,40.9268,40.9457,1480796.0
2018-02-20 13:00:00,43.44,43.45,43.33,43.39,2062180.0,40.9457,40.9551,40.842,40.8985,2062180.0
2018-02-20 13:10:00,43.39,43.42,43.36,43.39,1215208.0,40.8985,40.9268,40.8702,40.8985,1215208.0
2018-02-20 13:20:00,43.39,43.43,43.35,43.4,1038516.0,40.8985,40.9362,40.8608,40.9079,1038516.0
2018-02-20 13:30:00,43.4,43.49,43.37,43.46,1215384.0,40.9079,40.9928,40.8797,40.9645,1215384.0
2018-02-20 13:40:00,43.46,43.53,43.44,43.52,2071968.0,40.9645,41.0305,40.9457,41.0211,2071968.0
2018-02-20 13:50:00,43.52,43.54,43.46,43.53,1525276.0,41.0211,41.0399,40.9645,41.0305,1525276.0
2018-02-20 14:00:00,43.53,43.54,43.43,43.45,1762252.0,41.0305,41.0399,40.9362,40.9551,1762252.0
2018-02-20 14:10:00,43.45,43.48,43.33,43.37,2418296.0,40.9551,40.9834,40.842,40.8797,2418296.0
2018-02-20 14:20:00,43.37,43.41,43.31,43.31,2317128.0,40.8797,40.9174,40.8231,40.8231,2317128.0
2018-02-20 14:30:00,43.31,43.39,43.29,43.37,1534672.0,40.8231,40.8985,40.8043,40.8797,1534672.0
2018-02-20 14:40:00,43.37,43.38,43.3,43.32,1632688.0,40.8797,40.8891,40.8137,40.8325,1632688.0
2018-02-20 14:50:00,43.32,43.32,42.87,43.15,3813128.0,40.8325,40.8325,40.4084,40.6723,3813128.0
2018-02-20 15:00:00,43.15,43.2,42.94,42.96,3450844.0,40.6723,40.7194,40.4744,40.4932,3450844.0
2018-02-20 15:10:00,42.96,43.02,42.9,42.93,4247416.0,40.4932,40.5498,40.4367,40.4649,4247416.0
2018-02-20 15:20:00,42.93,43.0,42.85,42.96,4374332.0,40.4649,40.5309,40.3895,40.4932,4374332.0
2018-02-20 15:30:00,42.96,43.07,42.96,43.02,3142972.0,40.4932,40.5969,40.4932,40.5498,3142972.0
2018-02-20 15:40:00,43.02,43.05,42.92,43.02,3771300.0,40.5498,40.578,40.4555,40.5498,3771300.0
2018-02-20 15:50:00,43.02,43.05,42.93,42.96,6783080.0,40.5498,40.578,40.4649,40.4932,6783080.0
2018-02-21 09:30:00,43.21,43.4,43.1,43.31,6659496.0,40.7289,40.9079,40.6252,40.8231,6659496.0
2018-02-21 09:40:00,43.32,43.39,43.23,43.32,4309812.0,40.8325,40.8985,40.7477,40.8325,4309812.0
2018-02-21 09:50:00,43.32,43.36,43.18,43.26,3384480.0,40.8325,40.8702,40.7006,40.776,3384480.0
2018-02-21 10:00:00,43.26,43.31,43.2,43.29,2843696.0,40.776,40.8231,40.7194,40.8043,2843696.0
2018-02-21 10:10:00,43.29,43.36,43.27,43.34,2897424.0,40.8043,40.8702,40.7854,40.8514,2897424.0
2018-02-21 10:20:00,43.34,43.36,43.27,43.33,1940424.0,40.8514,40.8702,40.7854,40.842,1940424.0
2018-02-21 10:30:00,43.33,43.41,43.32,43.37,3154460.0,40.842,40.9174,40.8325,40.8797,3154460.0
2018-02-21 10:40:00,43.37,43.42,43.33,43.38,3492196.0,40.8797,40.9268,40.842,40.8891,3492196.0
2018-02-21 10:50:00,43.38,43.45,43.37,43.43,3796932.0,40.8891,40.9551,40.8797,40.9362,3796932.0
2018-02-21 11:00:00,43.43,43.45,43.39,43.4,2575616.0,40.9362,40.9551,40.8985,40.9079,2575616.0
2018-02-21 11:10:00,43.39,43.4,43.24,43.35,3889132.0,40.8985,40.9079,40.7571,40.8608,3889132.0
2018-02-21 11:20:00,43.35,43.43,43.34,43.4,2258600.0,40.8608,40.9362,40.8514,40.9079,2258600.0
2018-02-21 11:30:00,43.4,43.49,43.39,43.45,2943160.0,40.9079,40.9928,40.8985,40.9551,2943160.0
2018-02-21 11:40:00,43.45,43.5,43.44,43.49,1877736.0,40.9551,41.0022,40.9457,40.9928,1877736.0
2018-02-21 11:50:00,43.49,43.52,43.4,43.43,3428536.0,40.9928,41.0211,40.9079,40.9362,3428536.0
2018-02-21 12:00:00,43.43,43.44,43.2,43.24,4366300.0,40.9362,40.9457,40.7194,40.7571,4366300.0
2018-02-21 12:10:00,43.24,43.33,43.21,43.32,2407380.0,40.7571,40.842,40.7289,40.8325,2407380.0
2018-02-21 12:20:00,43.32,43.33,43.24,43.28,1537844.0,40.8325,40.842,40.7571,40.7948,1537844.0
2018-02-21 12:30:00,43.28,43.3,43.24,43.26,1404840.0,40.7948,40.8137,40.7571,40.776,1404840.0
2018-02-21 12:40:00,43.26,43.29,43.17,43.24,1924776.0,40.776,40.8043,40.6912,40.7571,1924776.0
2018-02-21 12:50:00,43.24,43.29,43.23,43.27,1526800.0,40.7571,40.8043,40.7477,40.7854,1526800.0
2018-02-21 13:00:00,43.27,43.29,43.23,43.24,1071600.0,40.7854,40.8043,40.7477,40.7571,1071600.0
2018-02-21 13:10:00,43.24,43.24,43.19,43.23,1247680.0,40.7571,40.7571,40.71,40.7477,1247680.0
2018-02-21 13:20:00,43.24,43.28,43.23,43.27,1052396.0,40.7571,40.7948,40.7477,40.7854,1052396.0
2018-02-21 13:30:00,43.27,43.32,43.27,43.27,1439224.0,40.7854,40.8325,40.7854,40.7854,1439224.0
2018-02-21 13:40:00,43.27,43.32,43.25,43.32,999552.0,40.7854,40.8325,40.7666,40.8325,999552.0
2018-02-21 13:50:00,43.31,43.35,43.31,43.33,1703344.0,40.8231,40.8608,40.8231,40.842,1703344.0
2018-02-21 14:00:00,43.33,43.52,43.27,43.46,5519536.0,40.842,41.0211,40.7854,40.9645,5519536.0
2018-02-21 14:10:00,43.46,43.51,43.43,43.49,3114436.0,40.9645,41.0116,40.9362,40.9928,3114436.0
2018-02-21 14:20:00,43.49,43.53,43.43,43.46,3148024.0,40.9928,41.0305,40.9362,40.9645,3148024.0
2018-02-21 14:30:00,43.46,43.51,43.43,43.49,2582568.0,40.9645,41.0116,40.9362,40.9928,2582568.0
2018-02-21 14:40:00,43.49,43.53,43.37,43.4,2687236.0,40.9928,41.0305,40.8797,40.9079,2687236.0
2018-02-21 14:50:00,43.39,43.44,43.33,43.36,2902936.0,40.8985,40.9457,40.842,40.8702,2902936.0
2018-02-21 15:00:00,43.36,43.37,43.08,43.12,4321404.0,40.8702,40.8797,40.6063,40.644,4321404.0
2018-02-21 15:10:00,43.11,43.2,43.01,43.13,5005356.0,40.6346,40.7194,40.5403,40.6535,5005356.0
2018-02-21 15:20:00,43.13,43.2,43.05,43.17,3912208.0,40.6535,40.7194,40.578,40.6912,3912208.0
2018-02-21 15:30:00,43.17,43.25,43.04,43.06,4089660.0,40.6912,40.7666,40.5686,40.5875,4089660.0
2018-02-21 15:40:00,43.05,43.08,42.9,42.97,5931180.0,40.578,40.6063,40.4367,40.5026,5931180.0
2018-02-21 15:50:00,42.97,43.01,42.75,42.75,8237172.0,40.5026,40.5403,40.2953,40.2953,8237172.0
2018-02-22 09:30:00,42.96,43.34,42.93,43.3,8859288.0,40.4932,40.8514,40.4649,40.8137,8859288.0
2018-02-22 09:40:00,43.3,43.34,43.18,43.2,3997732.0,40.8137,40.8514,40.7006,40.7194,3997732.0
2018-02-22 09:50:00,43.2,43.26,43.09,43.19,4261276.0,40.7194,40.776,40.6157,40.71,4261276.0
2018-02-22 10:00:00,43.2,43.27,43.1,43.26,3661904.0,40.7194,40.7854,40.6252,40.776,3661904.0
2018-02-22 10:10:00,43.26,43.29,43.2,43.22,2767812.0,40.776,40.8043,40.7194,40.7383,2767812.0
2018-02-22 10:20:00,43.22,43.38,43.21,43.33,3707476.0,40.7383,40.8891,40.7289,40.842,3707476.0
2018-02-22 10:30:00,43.32,43.43,43.31,43.43,3093048.0,40.8325,40.9362,40.8231,40.9362,3093048.0
2018-02-22 10:40:00,43.43,43.48,43.38,43.43,3311148.0,40.9362,40.9834,40.8891,40.9362,3311148.0
2018-02-22 10:50:00,43.43,43.44,43.36,43.37,2775452.0,40.9362,40.9457,40.8702,40.8797,2775452.0
2018-02-22 11:00:00,43.37,43.48,43.37,43.44,2215936.0,40.8797,40.9834,40.8797,40.9457,2215936.0
2018-02-22 11:10:00,43.44,43.48,43.4,43.43,1945624.0,40.9457,40.9834,40.9079,40.9362,1945624.0
2018-02-22 11:20:00,43.43,43.47,43.38,43.39,1926988.0,40.9362,40.9739,40.8891,40.8985,1926988.0
2018-02-22 11:30:00,43.39,43.41,43.28,43.37,2666332.0,40.8985,40.9174,40.7948,40.8797,2666332.0
2018-02-22 11:40:00,43.38,43.47,43.37,43.47,2084040.0,40.8891,40.9739,40.8797,40.9739,2084040.0
2018-02-22 11:50:00,43.47,43.49,43.42,43.45,1781852.0,40.9739,40.9928,40.9268,40.9551,1781852.0
2018-02-22 12:00:00,43.46,43.48,43.41,43.41,1594080.0,40.9645,40.9834,40.9174,40.9174,1594080.0
2018-02-22 12:10:00,43.41,43.44,43.38,43.41,1181348.0,40.9174,40.9457,40.8891,40.9174,1181348.0
2018-02-22 12:20:00,43.41,43.46,43.38,43.4,1395988.0,40.9174,40.9645,40.8891,40.9079,1395988.0
2018-02-22 12:30:00,43.4,43.41,43.32,43.34,1616808.0,40.9079,40.9174,40.8325,40.8514,1616808.0
2018-02-22 12:40:00,43.34,43.35,43.23,43.24,2022444.0,40.8514,40.8608,40.7477,40.7571,2022444.0
2018-02-22 12:50:00,43.24,43.34,43.18,43.26,2262768.0,40.7571,40.8514,40.7006,40.776,2262768.0
2018-02-22 13:00:00,43.25,43.35,43.25,43.31,1623476.0,40.7666,40.8608,40.7666,40.8231,1623476.0
2018-02-22 13:10:00,43.3,43.31,43.14,43.17,3223716.0,40.8137,40.8231,40.6629,40.6912,3223716.0
2018-02-22 13:20:00,43.17,43.29,43.15,43.26,1820904.0,40.6912,40.8043,40.6723,40.776,1820904.0
2018-02-22 13:30:00,43.27,43.27,43.16,43.22,1460080.0,40.7854,40.7854,40.6817,40.7383,1460080.0
2018-02-22 13:40:00,43.22,43.22,43.08,43.12,2045892.0,40.7383,40.7383,40.6063,40.644,2045892.0
2018-02-22 13:50:00,43.12,43.24,43.08,43.21,1749816.0,40.644,40.7571,40.6063,40.7289,1749816.0
2018-02-22 14:00:00,43.21,43.27,43.2,43.2,1877592.0,40.7289,40.7854,40.7194,40.7194,1877592.0
2018-02-22 14:10:00,43.2,43.24,43.19,43.24,1423560.0,40.7194,40.7571,40.71,40.7571,1423560.0
2018-02-22 14:20:00,43.24,43.32,43.18,43.31,1479448.0,40.7571,40.8325,40.7006,40.8231,1479448.0
2018-02-22 14:30:00,43.31,43.34,43.27,43.3,1778120.0,40.8231,40.8514,40.7854,40.8137,1778120.0
2018-02-22 14:40:00,43.3,43.3,43.19,43.2,1478956.0,40.8137,40.8137,40.71,40.7194,1478956.0
2018-02-22 14:50:00,43.21,43.24,43.02,43.06,2491380.0,40.7289,40.7571,40.5498,40.5875,2491380.0
2018-02-22 15:00:00,43.06,43.14,42.97,42.99,3380564.0,40.5875,40.6629,40.5026,40.5215,3380564.0
2018-02-22 15:10:00,42.99,43.12,42.95,43.12,3507416.0,40.5215,40.644,40.4838,40.644,3507416.0
2018-02-22 15:20:00,43.12,43.22,43.08,43.16,2886152.0,40.644,40.7383,40.6063,40.6817,2886152.0
2018-02-22 15:30:00,43.15,43.2,43.1,43.19,2729036.0,40.6723,40.7194,40.6252,40.71,2729036.0
2018-02-22 15:40:00,43.19,43.25,43.02,43.02,4373984.0,40.71,40.7666,40.5498,40.5498,4373984.0
2018-02-22 15:50:00,43.03,43.18,43.03,43.15,6407448.0,40.5592,40.7006,40.5592,40.6723,6407448.0
2018-02-23 09:30:00,43.42,43.66,43.42,43.56,11436952.0,40.9268,41.153,40.9268,41.0588,11436952.0
2018-02-23 09:40:00,43.56,43.62,43.44,43.46,4451148.0,41.0588,41.1153,40.9457,40.9645,4451148.0
2018-02-23 09:50:00,43.47,43.56,43.4,43.52,3371068.0,40.9739,41.0588,40.9079,41.0211,3371068.0
2018-02-23 10:00:00,43.52,43.55,43.46,43.54,4494096.0,41.0211,41.0493,40.9645,41.0399,4494096.0
2018-02-23 10:10:00,43.54,43.57,43.38,43.43,3499960.0,41.0399,41.0682,40.8891,40.9362,3499960.0
2018-02-23 10:20:00,43.44,43.51,43.43,43.46,2289212.0,40.9457,41.0116,40.9362,40.9645,2289212.0
2018-02-23 10:30:00,43.46,43.54,43.43,43.51,2734500.0,40.9645,41.0399,40.9362,41.0116,2734500.0
2018-02-23 10:40:00,43.51,43.61,43.51,43.55,2763092.0,41.0116,41.1059,41.0116,41.0493,2763092.0
2018-02-23 10:50:00,43.55,43.6,43.54,43.6,2052324.0,41.0493,41.0965,41.0399,41.0965,2052324.0
2018-02-23 11:00:00,43.6,43.64,43.6,43.6,3188692.0,41.0965,41.1342,41.0965,41.0965,3188692.0
2018-02-23 11:10:00,43.6,43.65,43.53,43.55,1994264.0,41.0965,41.1436,41.0305,41.0493,1994264.0
2018-02-23 11:20:00,43.55,43.64,43.54,43.62,1782396.0,41.0493,41.1342,41.0399,41.1153,1782396.0
2018-02-23 11:30:00,43.62,43.7,43.59,43.69,2974960.0,41.1153,41.1907,41.087,41.1813,2974960.0
2018-02-23 11:40:00,43.7,43.7,43.6,43.6,1974224.0,41.1907,41.1907,41.0965,41.0965,1974224.0
2018-02-23 11:50:00,43.61,43.69,43.59,43.66,2199196.0,41.1059,41.1813,41.087,41.153,2199196.0
2018-02-23 12:00:00,43.67,43.69,43.61,43.62,1738584.0,41.1624,41.1813,41.1059,41.1153,1738584.0
2018-02-23 12:10:00,43.62,43.67,43.62,43.66,1390480.0,41.1153,41.1624,41.1153,41.153,1390480.0
2018-02-23 12:20:00,43.66,43.66,43.57,43.6,1441644.0,41.153,41.153,41.0682,41.0965,1441644.0
2018-02-23 12:30:00,43.6,43.64,43.59,43.62,1479336.0,41.0965,41.1342,41.087,41.1153,1479336.0
2018-02-23 12:40:00,43.62,43.63,43.58,43.63,1482776.0,41.1153,41.1247,41.0776,41.1247,1482776.0
2018-02-23 12:50:00,43.63,43.66,43.62,43.64,1361796.0,41.1247,41.153,41.1153,41.1342,1361796.0
2018-02-23 13:00:00,43.64,43.65,43.58,43.6,1486776.0,41.1342,41.1436,41.0776,41.0965,1486776.0
2018-02-23 13:10:00,43.6,43.61,43.55,43.58,1435696.0,41.0965,41.1059,41.0493,41.0776,1435696.0
2018-02-23 13:20:00,43.58,43.61,43.58,43.61,1212744.0,41.0776,41.1059,41.0776,41.1059,1212744.0
2018-02-23 13:30:00,43.6,43.64,43.6,43.63,1348052.0,41.0965,41.1342,41.0965,41.1247,1348052.0
2018-02-23 13:40:00,43.63,43.64,43.6,43.61,1316408.0,41.1247,41.1342,41.0965,41.1059,1316408.0
2018-02-23 13:50:00,43.61,43.64,43.6,43.63,1458828.0,41.1059,41.1342,41.0965,41.1247,1458828.0
2018-02-23 14:00:00,43.63,43.65,43.57,43.6,1692856.0,41.1247,41.1436,41.0682,41.0965,1692856.0
2018-02-23 14:10:00,43.6,43.61,43.57,43.59,1365912.0,41.0965,41.1059,41.0682,41.087,1365912.0
2018-02-23 14:20:00,43.59,43.66,43.58,43.64,1557472.0,41.087,41.153,41.0776,41.1342,1557472.0
2018-02-23 14:30:00,43.64,43.66,43.6,43.64,1805220.0,41.1342,41.153,41.0965,41.1342,1805220.0
2018-02-23 14:40:00,43.64,43.74,43.64,43.74,3834052.0,41.1342,41.2284,41.1342,41.2284,3834052.0
2018-02-23 14:50:00,43.74,43.75,43.73,43.74,3410304.0,41.2284,41.2379,41.219,41.2284,3410304.0
2018-02-23 15:00:00,43.74,43.81,43.74,43.77,4944236.0,41.2284,41.2944,41.2284,41.2567,4944236.0
2018-02-23 15:10:00,43.77,43.81,43.75,43.81,2823608.0,41.2567,41.2944,41.2379,41.2944,2823608.0
2018-02-23 15:20:00,43.81,43.88,43.81,43.86,3618584.0,41.2944,41.3604,41.2944,41.3415,3618584.0
2018-02-23 15:30:00,43.87,43.9,43.83,43.88,4811616.0,41.351,41.3792,41.3133,41.3604,4811616.0
2018-02-23 15:40:00,43.88,43.91,43.85,43.86,4526456.0,41.3604,41.3887,41.3321,41.3415,4526456.0
2018-02-23 15:50:00,43.86,43.89,43.82,43.89,8873456.0,41.3415,41.3698,41.3038,41.3698,8873456.0
2018-02-26 09:30:00,44.09,44.43,44.05,44.41,12079376.0,41.5583,41.8788,41.5206,41.86,12079376.0
2018-02-26 09:40:00,44.41,44.5,44.37,44.41,6618820.0,41.86,41.9448,41.8223,41.86,6618820.0
2018-02-26 09:50:00,44.41,44.49,44.36,44.43,4734332.0,41.86,41.9354,41.8128,41.8788,4734332.0
2018-02-26 10:00:00,44.43,44.57,44.42,44.54,5931140.0,41.8788,42.0108,41.8694,41.9825,5931140.0
2018-02-26 10:10:00,44.54,44.6,44.45,44.46,5159052.0,41.9825,42.039,41.8977,41.9071,5159052.0
2018-02-26 10:20:00,44.46,44.54,44.39,44.45,4436208.0,41.9071,41.9825,41.8411,41.8977,4436208.0
2018-02-26 10:30:00,44.45,44.47,44.36,44.4,3247240.0,41.8977,41.9165,41.8128,41.8505,3247240.0
2018-02-26 10:40:00,44.4,44.46,44.33,44.4,2646088.0,41.8505,41.9071,41.7845,41.8505,2646088.0
2018-02-26 10:50:00,44.4,44.45,44.36,44.41,2880248.0,41.8505,41.8977,41.8128,41.86,2880248.0
2018-02-26 11:00:00,44.42,44.55,44.4,44.55,3353184.0,41.8694,41.9919,41.8505,41.9919,3353184.0
2018-02-26 11:10:00,44.55,44.68,44.5,44.67,4572720.0,41.9919,42.1145,41.9448,42.105,4572720.0
2018-02-26 11:20:00,44.67,44.67,44.6,44.67,2941808.0,42.105,42.105,42.039,42.105,2941808.0
2018-02-26 11:30:00,44.67,44.73,44.64,44.72,3411864.0,42.105,42.1616,42.0767,42.1522,3411864.0
2018-02-26 11:40:00,44.72,44.75,44.7,44.7,2443144.0,42.1522,42.1804,42.1333,42.1333,2443144.0
2018-02-26 11:50:00,44.69,44.73,44.68,44.71,2261132.0,42.1239,42.1616,42.1145,42.1427,2261132.0
2018-02-26 12:00:00,44.71,44.75,44.62,44.74,3280280.0,42.1427,42.1804,42.0579,42.171,3280280.0
2018-02-26 12:10:00,44.74,44.79,44.66,44.71,3917564.0,42.171,42.2181,42.0956,42.1427,3917564.0
2018-02-26 12:20:00,44.71,44.74,44.7,44.73,1387396.0,42.1427,42.171,42.1333,42.1616,1387396.0
2018-02-26 12:30:00,44.73,44.76,44.64,44.66,2510652.0,42.1616,42.1899,42.0767,42.0956,2510652.0
2018-02-26 12:40:00,44.67,44.68,44.59,44.66,2468864.0,42.105,42.1145,42.0296,42.0956,2468864.0
2018-02-26 12:50:00,44.66,44.72,44.63,44.63,1634032.0,42.0956,42.1522,42.0673,42.0673,1634032.0
2018-02-26 13:00:00,44.63,44.71,44.63,44.69,1459688.0,42.0673,42.1427,42.0673,42.1239,1459688.0
2018-02-26 13:10:00,44.68,44.71,44.66,44.71,1343860.0,42.1145,42.1427,42.0956,42.1427,1343860.0
2018-02-26 13:20:00,44.71,44.75,44.69,44.75,1622588.0,42.1427,42.1804,42.1239,42.1804,1622588.0
2018-02-26 13:30:00,44.75,44.75,44.72,44.72,1294356.0,42.1804,42.1804,42.1522,42.1522,1294356.0
2018-02-26 13:40:00,44.72,44.75,44.71,44.74,971928.0,42.1522,42.1804,42.1427,42.171,971928.0
2018-02-26 13:50:00,44.74,44.75,44.69,44.74,1398404.0,42.171,42.1804,42.1239,42.171,1398404.0
2018-02-26 14:00:00,44.74,44.8,44.74,44.77,2516840.0,42.171,42.2276,42.171,42.1993,2516840.0
2018-02-26 14:10:00,44.77,44.81,44.52,44.81,1925188.0,42.1993,42.237,41.9636,42.237,1925188.0
2018-02-26 14:20:00,44.81,44.83,44.77,44.78,2637584.0,42.237,42.2558,42.1993,42.2087,2637584.0
2018-02-26 14:30:00,44.79,44.85,44.78,44.83,1841980.0,42.2181,42.2747,42.2087,42.2558,1841980.0
2018-02-26 14:40:00,44.83,44.84,44.77,44.78,1762160.0,42.2558,42.2653,42.1993,42.2087,1762160.0
2018-02-26 14:50:00,44.78,44.8,44.73,44.76,2191800.0,42.2087,42.2276,42.1616,42.1899,2191800.0
2018-02-26 15:00:00,44.75,44.8,44.7,44.79,2732396.0,42.1804,42.2276,42.1333,42.2181,2732396.0
2018-02-26 15:10:00,44.79,44.83,44.78,44.79,2187240.0,42.2181,42.2558,42.2087,42.2181,2187240.0
2018-02-26 15:20:00,44.79,44.82,44.74,44.76,2561364.0,42.2181,42.2464,42.171,42.1899,2561364.0
2018-02-26 15:30:00,44.76,44.8,44.73,44.8,2589848.0,42.1899,42.2276,42.1616,42.2276,2589848.0
2018-02-26 15:40:00,44.8,44.83,44.71,44.72,3890604.0,42.2276,42.2558,42.1427,42.1522,3890604.0
2018-02-26 15:50:00,44.72,44.75,44.63,44.74,7027956.0,42.1522,42.1804,42.0673,42.171,7027956.0
2018-02-27 09:30:00,44.77,44.95,44.71,44.9,9745880.0,42.1993,42.3689,42.1427,42.3218,9745880.0
2018-02-27 09:40:00,44.9,44.95,44.82,44.95,4760780.0,42.3218,42.3689,42.2464,42.3689,4760780.0
2018-02-27 09:50:00,44.95,44.98,44.76,44.85,6272240.0,42.3689,42.3972,42.1899,42.2747,6272240.0
2018-02-27 10:00:00,44.85,45.0,44.83,44.98,5786760.0,42.2747,42.4161,42.2558,42.3972,5786760.0
2018-02-27 10:10:00,44.99,45.0,44.93,44.97,3925952.0,42.4066,42.4161,42.3501,42.3878,3925952.0
2018-02-27 10:20:00,44.98,45.08,44.97,45.07,6634700.0,42.3972,42.4915,42.3878,42.4821,6634700.0
2018-02-27 10:30:00,45.07,45.12,44.94,44.95,4900264.0,42.4821,42.5292,42.3595,42.3689,4900264.0
2018-02-27 10:40:00,44.95,45.02,44.87,44.88,4043668.0,42.3689,42.4349,42.2935,42.303,4043668.0
2018-02-27 10:50:00,44.88,44.92,44.7,44.77,4946552.0,42.303,42.3407,42.1333,42.1993,4946552.0
2018-02-27 11:00:00,44.77,44.81,44.68,44.81,3124132.0,42.1993,42.237,42.1145,42.237,3124132.0
2018-02-27 11:10:00,44.81,44.88,44.79,44.85,3345832.0,42.237,42.303,42.2181,42.2747,3345832.0
2018-02-27 11:20:00,44.85,44.89,44.74,44.75,2984416.0,42.2747,42.3124,42.171,42.1804,2984416.0
2018-02-27 11:30:00,44.75,44.83,44.71,44.71,2359396.0,42.1804,42.2558,42.1427,42.1427,2359396.0
2018-02-27 11:40:00,44.71,44.82,44.7,44.81,2253896.0,42.1427,42.2464,42.1333,42.237,2253896.0
2018-02-27 11:50:00,44.81,44.81,44.69,44.7,2296092.0,42.237,42.237,42.1239,42.1333,2296092.0
2018-02-27 12:00:00,44.69,44.79,44.68,44.78,2541060.0,42.1239,42.2181,42.1145,42.2087,2541060.0
2018-02-27 12:10:00,44.77,44.77,44.66,44.69,1813932.0,42.1993,42.1993,42.0956,42.1239,1813932.0
2018-02-27 12:20:00,44.69,44.69,44.54,44.63,3777292.0,42.1239,42.1239,41.9825,42.0673,3777292.0
2018-02-27 12:30:00,44.62,44.74,44.61,44.74,2220768.0,42.0579,42.171,42.0485,42.171,2220768.0
2018-02-27 12:40:00,44.74,44.8,44.71,44.79,1980548.0,42.171,42.2276,42.1427,42.2181,1980548.0
2018-02-27 12:50:00,44.79,44.86,44.79,44.84,2017876.0,42.2181,42.2841,42.2181,42.2653,2017876.0
2018-02-27 13:00:00,44.84,44.87,44.8,44.85,1787400.0,42.2653,42.2935,42.2276,42.2747,1787400.0
2018-02-27 13:10:00,44.85,44.86,44.78,44.84,1346728.0,42.2747,42.2841,42.2087,42.2653,1346728.0
2018-02-27 13:20:00,44.84,44.94,44.79,44.9,3501620.0,42.2653,42.3595,42.2181,42.3218,3501620.0
2018-02-27 13:30:00,44.9,44.92,44.85,44.9,2185188.0,42.3218,42.3407,42.2747,42.3218,2185188.0
2018-02-27 13:40:00,44.89,44.98,44.88,44.92,2568192.0,42.3124,42.3972,42.303,42.3407,2568192.0
2018-02-27 13:50:00,44.92,44.92,44.82,44.87,2397760.0,42.3407,42.3407,42.2464,42.2935,2397760.0
2018-02-27 14:00:00,44.87,44.88,44.74,44.84,2425640.0,42.2935,42.303,42.171,42.2653,2425640.0
2018-02-27 14:10:00,44.84,44.87,44.79,44.82,1987804.0,42.2653,42.2935,42.2181,42.2464,1987804.0
2018-02-27 14:20:00,44.82,44.86,44.77,44.84,2334092.0,42.2464,42.2841,42.1993,42.2653,2334092.0
2018-02-27 14:30:00,44.84,44.95,44.83,44.92,2545128.0,42.2653,42.3689,42.2558,42.3407,2545128.0
2018-02-27 14:40:00,44.93,44.93,44.78,44.78,2108940.0,42.3501,42.3501,42.2087,42.2087,2108940.0
2018-02-27 14:50:00,44.79,44.92,44.78,44.88,1910424.0,42.2181,42.3407,42.2087,42.303,1910424.0
2018-02-27 15:00:00,44.88,44.91,44.8,44.81,2302840.0,42.303,42.3312,42.2276,42.237,2302840.0
2018-02-27 15:10:00,44.81,44.84,44.74,44.75,2805708.0,42.237,42.2653,42.171,42.1804,2805708.0
2018-02-27 15:20:00,44.75,44.81,44.7,44.79,3306680.0,42.1804,42.237,42.1333,42.2181,3306680.0
2018-02-27 15:30:00,44.79,44.85,44.74,44.76,2804716.0,42.2181,42.2747,42.171,42.1899,2804716.0
2018-02-27 15:40:00,44.76,44.79,44.69,44.78,3332432.0,42.1899,42.2181,42.1239,42.2087,3332432.0
2018-02-27 15:50:00,44.78,44.78,44.59,44.59,6542128.0,42.2087,42.2087,42.0296,42.0296,6542128.0
2018-02-28 09:30:00,44.83,44.9,44.77,44.89,6237564.0,42.2558,42.3218,42.1993,42.3124,6237564.0
2018-02-28 09:40:00,44.89,44.94,44.79,44.93,3806976.0,42.3124,42.3595,42.2181,42.3501,3806976.0
2018-02-28 09:50:00,44.93,44.98,44.88,44.97,3711932.0,42.3501,42.3972,42.303,42.3878,3711932.0
2018-02-28 10:00:00,44.97,45.06,44.97,45.04,4515824.0,42.3878,42.4726,42.3878,42.4538,4515824.0
2018-02-28 10:10:00,45.04,45.12,44.98,45.12,3180692.0,42.4538,42.5292,42.3972,42.5292,3180692.0
2018-02-28 10:20:00,45.12,45.12,44.99,45.08,3281868.0,42.5292,42.5292,42.4066,42.4915,3281868.0
2018-02-28 10:30:00,45.08,45.16,45.05,45.13,3719616.0,42.4915,42.5669,42.4632,42.5386,3719616.0
2018-02-28 10:40:00,45.13,45.14,44.98,45.01,2942076.0,42.5386,42.548,42.3972,42.4255,2942076.0
2018-02-28 10:50:00,45.01,45.03,44.8,44.91,4809528.0,42.4255,42.4444,42.2276,42.3312,4809528.0
2018-02-28 11:00:00,44.91,44.95,44.84,44.84,2576816.0,42.3312,42.3689,42.2653,42.2653,2576816.0
2018-02-28 11:10:00,44.84,44.93,44.78,44.92,2715312.0,42.2653,42.3501,42.2087,42.3407,2715312.0
2018-02-28 11:20:00,44.92,44.93,44.77,44.85,2385912.0,42.3407,42.3501,42.1993,42.2747,2385912.0
2018-02-28 11:30:00,44.84,44.94,44.84,44.85,2447208.0,42.2653,42.3595,42.2653,42.2747,2447208.0
2018-02-28 11:40:00,44.84,44.85,44.63,44.7,3360948.0,42.2653,42.2747,42.0673,42.1333,3360948.0
2018-02-28 11:50:00,44.71,44.79,44.7,44.79,1719684.0,42.1427,42.2181,42.1333,42.2181,1719684.0
2018-02-28 12:00:00,44.79,44.85,44.77,44.83,1667796.0,42.2181,42.2747,42.1993,42.2558,1667796.0
2018-02-28 12:10:00,44.83,44.85,44.79,44.81,1002252.0,42.2558,42.2747,42.2181,42.237,1002252.0
2018-02-28 12:20:00,44.81,44.83,44.76,44.77,981468.0,42.237,42.2558,42.1899,42.1993,981468.0
2018-02-28 12:30:00,44.77,44.92,44.72,44.91,1378004.0,42.1993,42.3407,42.1522,42.3312,1378004.0
2018-02-28 12:40:00,44.91,44.99,44.88,44.98,1595572.0,42.3312,42.4066,42.303,42.3972,1595572.0
2018-02-28 12:50:00,44.98,45.0,44.95,44.97,1576404.0,42.3972,42.4161,42.3689,42.3878,1576404.0
2018-02-28 13:00:00,44.97,44.98,44.91,44.95,1217156.0,42.3878,42.3972,42.3312,42.3689,1217156.0
2018-02-28 13:10:00,44.95,44.98,44.92,44.96,1061832.0,42.3689,42.3972,42.3407,42.3784,1061832.0
2018-02-28 13:20:00,44.97,45.0,44.95,44.99,2127136.0,42.3878,42.4161,42.3689,42.4066,2127136.0
2018-02-28 13:30:00,44.99,45.04,44.95,45.04,2058148.0,42.4066,42.4538,42.3689,42.4538,2058148.0
2018-02-28 13:40:00,45.04,45.06,44.97,44.98,1491276.0,42.4538,42.4726,42.3878,42.3972,1491276.0
2018-02-28 13:50:00,44.98,45.09,44.85,45.08,2597444.0,42.3972,42.5009,42.2747,42.4915,2597444.0
2018-02-28 14:00:00,45.08,45.12,45.08,45.11,2271232.0,42.4915,42.5292,42.4915,42.5198,2271232.0
2018-02-28 14:10:00,45.11,45.12,45.07,45.1,1633408.0,42.5198,42.5292,42.4821,42.5103,1633408.0
2018-02-28 14:20:00,45.1,45.1,45.06,45.07,1263536.0,42.5103,42.5103,42.4726,42.4821,1263536.0
2018-02-28 14:30:00,45.07,45.07,44.96,44.97,1524136.0,42.4821,42.4821,42.3784,42.3878,1524136.0
2018-02-28 14:40:00,44.97,44.98,44.87,44.91,2199324.0,42.3878,42.3972,42.2935,42.3312,2199324.0
2018-02-28 14:50:00,44.91,44.91,44.82,44.87,1650512.0,42.3312,42.3312,42.2464,42.2935,1650512.0
2018-02-28 15:00:00,44.87,44.91,44.74,44.83,2824428.0,42.2935,42.3312,42.171,42.2558,2824428.0
2018-02-28 15:10:00,44.83,44.87,44.77,44.81,2332212.0,42.2558,42.2935,42.1993,42.237,2332212.0
2018-02-28 15:20:00,44.82,44.87,44.75,44.84,2866960.0,42.2464,42.2935,42.1804,42.2653,2866960.0
2018-02-28 15:30:00,44.85,44.86,44.76,44.85,2271284.0,42.2747,42.2841,42.1899,42.2747,2271284.0
2018-02-28 15:40:00,44.85,44.86,44.63,44.65,4260888.0,42.2747,42.2841,42.0673,42.0862,4260888.0
2018-02-28 15:50:00,44.66,44.66,44.51,44.53,10247752.0,42.0956,42.0956,41.9542,41.9731,10247752.0
2018-03-01 09:30:00,44.64,44.84,44.4,44.49,8541176.0,42.0767,42.2653,41.8505,41.9354,8541176.0
2018-03-01 09:40:00,44.48,44.63,44.37,44.56,5808312.0,41.9259,42.0673,41.8223,42.0013,5808312.0
2018-03-01 09:50:00,44.56,44.64,44.41,44.48,4695160.0,42.0013,42.0767,41.86,41.9259,4695160.0
2018-03-01 10:00:00,44.49,44.78,44.41,44.65,5268188.0,41.9354,42.2087,41.86,42.0862,5268188.0
2018-03-01 10:10:00,44.64,44.69,44.52,44.61,3785636.0,42.0767,42.1239,41.9636,42.0485,3785636.0
2018-03-01 10:20:00,44.61,44.81,44.55,44.8,3885524.0,42.0485,42.237,41.9919,42.2276,3885524.0
2018-03-01 10:30:00,44.8,44.95,44.74,44.81,4547536.0,42.2276,42.3689,42.171,42.237,4547536.0
2018-03-01 10:40:00,44.81,44.87,44.65,44.7,3545052.0,42.237,42.2935,42.0862,42.1333,3545052.0
2018-03-01 10:50:00,44.69,44.74,44.58,44.6,2153284.0,42.1239,42.171,42.0202,42.039,2153284.0
2018-03-01 11:00:00,44.6,44.72,44.55,44.7,2317524.0,42.039,42.1522,41.9919,42.1333,2317524.0
2018-03-01 11:10:00,44.69,44.74,44.56,44.73,1806884.0,42.1239,42.171,42.0013,42.1616,1806884.0
2018-03-01 11:20:00,44.73,44.74,44.54,44.58,1969736.0,42.1616,42.171,41.9825,42.0202,1969736.0
2018-03-01 11:30:00,44.58,44.65,44.55,44.59,1654996.0,42.0202,42.0862,41.9919,42.0296,1654996.0
2018-03-01 11:40:00,44.59,44.68,44.54,44.58,1996548.0,42.0296,42.1145,41.9825,42.0202,1996548.0
2018-03-01 11:50:00,44.58,44.69,44.55,44.58,1959680.0,42.0202,42.1239,41.9919,42.0202,1959680.0
2018-03-01 12:00:00,44.59,44.61,44.43,44.47,3066656.0,42.0296,42.0485,41.8788,41.9165,3066656.0
2018-03-01 12:10:00,44.47,44.51,44.39,44.39,2066656.0,41.9165,41.9542,41.8411,41.8411,2066656.0
2018-03-01 12:20:00,44.39,44.42,44.27,44.31,3339804.0,41.8411,41.8694,41.728,41.7657,3339804.0
2018-03-01 12:30:00,44.31,44.32,44.05,44.17,5784124.0,41.7657,41.7751,41.5206,41.6337,5784124.0
2018-03-01 12:40:00,44.16,44.23,44.03,44.21,3690228.0,41.6243,41.6903,41.5018,41.6714,3690228.0
2018-03-01 12:50:00,44.22,44.24,43.95,43.99,3330236.0,41.6809,41.6997,41.4264,41.4641,3330236.0
2018-03-01 13:00:00,43.99,43.99,43.59,43.76,7889204.0,41.4641,41.4641,41.087,41.2473,7889204.0
2018-03-01 13:10:00,43.76,43.91,43.68,43.84,4143756.0,41.2473,41.3887,41.1719,41.3227,4143756.0
2018-03-01 13:20:00,43.84,43.95,43.77,43.88,3474372.0,41.3227,41.4264,41.2567,41.3604,3474372.0
2018-03-01 13:30:00,43.87,43.88,43.7,43.79,3346264.0,41.351,41.3604,41.1907,41.2756,3346264.0
2018-03-01 13:40:00,43.79,43.8,43.51,43.56,5434196.0,41.2756,41.285,41.0116,41.0588,5434196.0
2018-03-01 13:50:00,43.56,43.75,43.32,43.32,7278888.0,41.0588,41.2379,40.8325,40.8325,7278888.0
2018-03-01 14:00:00,43.32,43.46,43.17,43.32,8964848.0,40.8325,40.9645,40.6912,40.8325,8964848.0
2018-03-01 14:10:00,43.33,43.5,43.2,43.49,5334480.0,40.842,41.0022,40.7194,40.9928,5334480.0
2018-03-01 14:20:00,43.49,43.71,43.45,43.7,5819512.0,40.9928,41.2001,40.9551,41.1907,5819512.0
2018-03-01 14:30:00,43.7,43.77,43.48,43.49,4275196.0,41.1907,41.2567,40.9834,40.9928,4275196.0
2018-03-01 14:40:00,43.49,43.74,43.49,43.61,2982968.0,40.9928,41.2284,40.9928,41.1059,2982968.0
2018-03-01 14:50:00,43.61,43.76,43.6,43.74,2546268.0,41.1059,41.2473,41.0965,41.2284,2546268.0
2018-03-01 15:00:00,43.74,43.82,43.55,43.77,3797460.0,41.2284,41.3038,41.0493,41.2567,3797460.0
2018-03-01 15:10:00,43.77,43.92,43.68,43.92,4041656.0,41.2567,41.3981,41.1719,41.3981,4041656.0
2018-03-01 15:20:00,43.92,43.97,43.81,43.84,3305500.0,41.3981,41.4452,41.2944,41.3227,3305500.0
2018-03-01 15:30:00,43.84,43.9,43.54,43.56,3931360.0,41.3227,41.3792,41.0399,41.0588,3931360.0
2018-03-01 15:40:00,43.55,43.82,43.48,43.75,5668360.0,41.0493,41.3038,40.9834,41.2379,5668360.0
2018-03-01 15:50:00,43.76,43.88,43.7,43.74,8321032.0,41.2473,41.3604,41.1907,41.2284,8321032.0
2018-03-02 09:30:00,43.2,43.58,43.14,43.24,11135292.0,40.7194,41.0776,40.6629,40.7571,11135292.0
2018-03-02 09:40:00,43.24,43.52,43.11,43.33,7391496.0,40.7571,41.0211,40.6346,40.842,7391496.0
2018-03-02 09:50:00,43.32,43.46,43.32,43.39,4203604.0,40.8325,40.9645,40.8325,40.8985,4203604.0
2018-03-02 10:00:00,43.38,43.5,43.36,43.47,4446944.0,40.8891,41.0022,40.8702,40.9739,4446944.0
2018-03-02 10:10:00,43.47,43.54,43.36,43.39,4113096.0,40.9739,41.0399,40.8702,40.8985,4113096.0
2018-03-02 10:20:00,43.39,43.52,43.32,43.45,3188804.0,40.8985,41.0211,40.8325,40.9551,3188804.0
2018-03-02 10:30:00,43.45,43.64,43.35,43.63,5882476.0,40.9551,41.1342,40.8608,41.1247,5882476.0
2018-03-02 10:40:00,43.63,43.8,43.63,43.77,4963220.0,41.1247,41.285,41.1247,41.2567,4963220.0
2018-03-02 10:50:00,43.77,43.81,43.62,43.63,3355556.0,41.2567,41.2944,41.1153,41.1247,3355556.0
2018-03-02 11:00:00,43.63,43.71,43.57,43.62,2244768.0,41.1247,41.2001,41.0682,41.1153,2244768.0
2018-03-02 11:10:00,43.63,43.74,43.55,43.6,2591532.0,41.1247,41.2284,41.0493,41.0965,2591532.0
2018-03-02 11:20:00,43.59,43.79,43.5,43.76,3019740.0,41.087,41.2756,41.0022,41.2473,3019740.0
2018-03-02 11:30:00,43.76,43.82,43.58,43.61,3177028.0,41.2473,41.3038,41.0776,41.1059,3177028.0
2018-03-02 11:40:00,43.61,43.76,43.6,43.75,2552084.0,41.1059,41.2473,41.0965,41.2379,2552084.0
2018-03-02 11:50:00,43.74,43.8,43.68,43.77,2774340.0,41.2284,41.285,41.1719,41.2567,2774340.0
2018-03-02 12:00:00,43.77,43.87,43.72,43.81,2773724.0,41.2567,41.351,41.2096,41.2944,2773724.0
2018-03-02 12:10:00,43.81,43.83,43.72,43.75,2067808.0,41.2944,41.3133,41.2096,41.2379,2067808.0
2018-03-02 12:20:00,43.76,43.91,43.75,43.89,2170440.0,41.2473,41.3887,41.2379,41.3698,2170440.0
2018-03-02 12:30:00,43.9,43.92,43.76,43.79,1828376.0,41.3792,41.3981,41.2473,41.2756,1828376.0
2018-03-02 12:40:00,43.79,43.97,43.77,43.95,1999096.0,41.2756,41.4452,41.2567,41.4264,1999096.0
2018-03-02 12:50:00,43.95,44.03,43.92,43.95,2878304.0,41.4264,41.5018,41.3981,41.4264,2878304.0
2018-03-02 13:00:00,43.95,43.98,43.87,43.88,2196800.0,41.4264,41.4546,41.351,41.3604,2196800.0
2018-03-02 13:10:00,43.88,43.89,43.7,43.75,2611192.0,41.3604,41.3698,41.1907,41.2379,2611192.0
2018-03-02 13:20:00,43.75,43.79,43.67,43.68,1951448.0,41.2379,41.2756,41.1624,41.1719,1951448.0
2018-03-02 13:30:00,43.67,43.72,43.53,43.59,2624660.0,41.1624,41.2096,41.0305,41.087,2624660.0
2018-03-02 13:40:00,43.6,43.77,43.58,43.76,1881192.0,41.0965,41.2567,41.0776,41.2473,1881192.0
2018-03-02 13:50:00,43.76,43.77,43.65,43.7,1686616.0,41.2473,41.2567,41.1436,41.1907,1686616.0
2018-03-02 14:00:00,43.7,43.81,43.7,43.76,1891928.0,41.1907,41.2944,41.1907,41.2473,1891928.0
2018-03-02 14:10:00,43.76,43.89,43.76,43.83,1513640.0,41.2473,41.3698,41.2473,41.3133,1513640.0
2018-03-02 14:20:00,43.83,43.85,43.73,43.79,1598860.0,41.3133,41.3321,41.219,41.2756,1598860.0
2018-03-02 14:30:00,43.79,43.86,43.68,43.86,2194140.0,41.2756,41.3415,41.1719,41.3415,2194140.0
2018-03-02 14:40:00,43.86,43.91,43.82,43.9,1903076.0,41.3415,41.3887,41.3038,41.3792,1903076.0
2018-03-02 14:50:00,43.89,43.95,43.76,43.76,1876580.0,41.3698,41.4264,41.2473,41.2473,1876580.0
2018-03-02 15:00:00,43.76,43.79,43.65,43.77,2405748.0,41.2473,41.2756,41.1436,41.2567,2405748.0
2018-03-02 15:10:00,43.77,43.83,43.71,43.82,2321656.0,41.2567,41.3133,41.2001,41.3038,2321656.0
2018-03-02 15:20:00,43.82,43.85,43.78,43.8,2223408.0,41.3038,41.3321,41.2661,41.285,2223408.0
2018-03-02 15:30:00,43.8,43.9,43.78,43.87,3511436.0,41.285,41.3792,41.2661,41.351,3511436.0
2018-03-02 15:40:00,43.87,43.93,43.85,43.9,3760876.0,41.351,41.4075,41.3321,41.3792,3760876.0
2018-03-02 15:50:00,43.9,44.08,43.88,44.07,10639468.0,41.3792,41.5489,41.3604,41.5395,10639468.0
2018-03-05 09:30:00,43.79,44.15,43.76,43.87,9256864.0,41.2756,41.6149,41.2473,41.351,9256864.0
2018-03-05 09:40:00,43.87,43.88,43.64,43.64,5241976.0,41.351,41.3604,41.1342,41.1342,5241976.0
2018-03-05 09:50:00,43.64,43.89,43.63,43.83,3497440.0,41.1342,41.3698,41.1247,41.3133,3497440.0
2018-03-05 10:00:00,43.83,43.96,43.79,43.79,3301204.0,41.3133,41.4358,41.2756,41.2756,3301204.0
2018-03-05 10:10:00,43.79,43.84,43.69,43.72,2788180.0,41.2756,41.3227,41.1813,41.2096,2788180.0
2018-03-05 10:20:00,43.72,43.87,43.71,43.86,2083412.0,41.2096,41.351,41.2001,41.3415,2083412.0
2018-03-05 10:30:00,43.87,43.96,43.79,43.94,2082760.0,41.351,41.4358,41.2756,41.4169,2082760.0
2018-03-05 10:40:00,43.95,44.05,43.92,43.99,2943080.0,41.4264,41.5206,41.3981,41.4641,2943080.0
2018-03-05 10:50:00,43.99,44.12,43.94,44.1,2146500.0,41.4641,41.5866,41.4169,41.5678,2146500.0
2018-03-05 11:00:00,44.1,44.19,44.05,44.13,2586952.0,41.5678,41.6526,41.5206,41.596,2586952.0
2018-03-05 11:10:00,44.13,44.16,44.04,44.1,1785432.0,41.596,41.6243,41.5112,41.5678,1785432.0
2018-03-05 11:20:00,44.11,44.22,44.1,44.17,1809192.0,41.5772,41.6809,41.5678,41.6337,1809192.0
2018-03-05 11:30:00,44.17,44.24,44.14,44.24,1757252.0,41.6337,41.6997,41.6055,41.6997,1757252.0
2018-03-05 11:40:00,44.24,44.36,44.23,44.33,2633664.0,41.6997,41.8128,41.6903,41.7845,2633664.0
2018-03-05 11:50:00,44.32,44.35,44.26,44.32,1781596.0,41.7751,41.8034,41.7186,41.7751,1781596.0
2018-03-05 12:00:00,44.32,44.41,44.31,44.32,2117132.0,41.7751,41.86,41.7657,41.7751,2117132.0
2018-03-05 12:10:00,44.32,44.36,44.27,44.27,1570208.0,41.7751,41.8128,41.728,41.728,1570208.0
2018-03-05 12:20:00,44.27,44.27,44.18,44.27,1758320.0,41.728,41.728,41.6432,41.728,1758320.0
2018-03-05 12:30:00,44.27,44.31,44.22,44.29,1632188.0,41.728,41.7657,41.6809,41.7468,1632188.0
2018-03-05 12:40:00,44.29,44.3,44.24,44.28,1153656.0,41.7468,41.7563,41.6997,41.7374,1153656.0
2018-03-05 12:50:00,44.28,44.35,44.28,44.35,1444044.0,41.7374,41.8034,41.7374,41.8034,1444044.0
2018-03-05 13:00:00,44.35,44.42,44.33,44.4,1804360.0,41.8034,41.8694,41.7845,41.8505,1804360.0
2018-03-05 13:10:00,44.4,44.44,44.33,44.38,1669716.0,41.8505,41.8882,41.7845,41.8317,1669716.0
2018-03-05 13:20:00,44.38,44.4,44.33,44.33,1078164.0,41.8317,41.8505,41.7845,41.7845,1078164.0
2018-03-05 13:30:00,44.33,44.36,44.26,44.29,1428472.0,41.7845,41.8128,41.7186,41.7468,1428472.0
2018-03-05 13:40:00,44.29,44.33,44.21,44.22,1484444.0,41.7468,41.7845,41.6714,41.6809,1484444.0
2018-03-05 13:50:00,44.23,44.35,44.21,44.35,1436548.0,41.6903,41.8034,41.6714,41.8034,1436548.0
2018-03-05 14:00:00,44.35,44.36,44.23,44.27,1546320.0,41.8034,41.8128,41.6903,41.728,1546320.0
2018-03-05 14:10:00,44.27,44.27,44.12,44.13,2113056.0,41.728,41.728,41.5866,41.596,2113056.0
2018-03-05 14:20:00,44.13,44.24,44.12,44.21,2267268.0,41.596,41.6997,41.5866,41.6714,2267268.0
2018-03-05 14:30:00,44.21,44.31,44.2,44.3,1625416.0,41.6714,41.7657,41.662,41.7563,1625416.0
2018-03-05 14:40:00,44.3,44.33,44.27,44.29,1579372.0,41.7563,41.7845,41.728,41.7468,1579372.0
2018-03-05 14:50:00,44.29,44.35,44.24,44.34,1443912.0,41.7468,41.8034,41.6997,41.794,1443912.0
2018-03-05 15:00:00,44.34,44.4,44.32,44.34,2422184.0,41.794,41.8505,41.7751,41.794,2422184.0
2018-03-05 15:10:00,44.34,44.37,44.3,44.37,1338740.0,41.794,41.8223,41.7563,41.8223,1338740.0
2018-03-05 15:20:00,44.37,44.38,44.27,44.29,1769904.0,41.8223,41.8317,41.728,41.7468,1769904.0
2018-03-05 15:30:00,44.29,44.37,44.26,44.36,2089904.0,41.7468,41.8223,41.7186,41.8128,2089904.0
2018-03-05 15:40:00,44.37,44.38,44.29,44.29,2960828.0,41.8223,41.8317,41.7468,41.7468,2960828.0
2018-03-05 15:50:00,44.29,44.31,44.19,44.21,5329608.0,41.7468,41.7657,41.6526,41.6714,5329608.0
2018-03-06 09:30:00,44.48,44.51,44.35,44.39,7121924.0,41.9259,41.9542,41.8034,41.8411,7121924.0
2018-03-06 09:40:00,44.39,44.48,44.35,44.47,3778828.0,41.8411,41.9259,41.8034,41.9165,3778828.0
2018-03-06 09:50:00,44.47,44.56,44.45,44.48,3698500.0,41.9165,42.0013,41.8977,41.9259,3698500.0
2018-03-06 10:00:00,44.48,44.56,44.36,44.4,2901912.0,41.9259,42.0013,41.8128,41.8505,2901912.0
2018-03-06 10:10:00,44.4,44.46,44.34,44.4,2500512.0,41.8505,41.9071,41.794,41.8505,2500512.0
2018-03-06 10:20:00,44.4,44.44,44.36,44.41,2121520.0,41.8505,41.8882,41.8128,41.86,2121520.0
2018-03-06 10:30:00,44.4,44.45,44.37,44.42,1758124.0,41.8505,41.8977,41.8223,41.8694,1758124.0
2018-03-06 10:40:00,44.42,44.45,44.38,44.38,1494556.0,41.8694,41.8977,41.8317,41.8317,1494556.0
2018-03-06 10:50:00,44.38,44.39,44.2,44.26,2999544.0,41.8317,41.8411,41.662,41.7186,2999544.0
2018-03-06 11:00:00,44.25,44.27,44.16,44.21,2806792.0,41.7091,41.728,41.6243,41.6714,2806792.0
2018-03-06 11:10:00,44.21,44.22,44.1,44.21,2490220.0,41.6714,41.6809,41.5678,41.6714,2490220.0
2018-03-06 11:20:00,44.2,44.21,44.09,44.14,1942564.0,41.662,41.6714,41.5583,41.6055,1942564.0
2018-03-06 11:30:00,44.14,44.19,44.11,44.13,1585452.0,41.6055,41.6526,41.5772,41.596,1585452.0
2018-03-06 11:40:00,44.13,44.2,44.1,44.18,1669580.0,41.596,41.662,41.5678,41.6432,1669580.0
2018-03-06 11:50:00,44.18,44.25,44.14,44.24,1635372.0,41.6432,41.7091,41.6055,41.6997,1635372.0
2018-03-06 12:00:00,44.24,44.26,44.18,44.22,1263144.0,41.6997,41.7186,41.6432,41.6809,1263144.0
2018-03-06 12:10:00,44.22,44.29,44.22,44.22,1370156.0,41.6809,41.7468,41.6809,41.6809,1370156.0
2018-03-06 12:20:00,44.22,44.25,44.16,44.17,1186528.0,41.6809,41.7091,41.6243,41.6337,1186528.0
2018-03-06 12:30:00,44.17,44.22,44.14,44.22,1005324.0,41.6337,41.6809,41.6055,41.6809,1005324.0
2018-03-06 12:40:00,44.22,44.31,44.18,44.25,1736292.0,41.6809,41.7657,41.6432,41.7091,1736292.0
2018-03-06 12:50:00,44.25,44.35,44.25,44.35,1855836.0,41.7091,41.8034,41.7091,41.8034,1855836.0
2018-03-06 13:00:00,44.35,44.38,44.33,44.35,1765088.0,41.8034,41.8317,41.7845,41.8034,1765088.0
2018-03-06 13:10:00,44.35,44.38,44.26,44.29,1248072.0,41.8034,41.8317,41.7186,41.7468,1248072.0
2018-03-06 13:20:00,44.29,44.31,44.24,44.26,1383336.0,41.7468,41.7657,41.6997,41.7186,1383336.0
2018-03-06 13:30:00,44.26,44.28,44.21,44.26,970832.0,41.7186,41.7374,41.6714,41.7186,970832.0
2018-03-06 13:40:00,44.26,44.29,44.12,44.12,2044224.0,41.7186,41.7468,41.5866,41.5866,2044224.0
2018-03-06 13:50:00,44.12,44.17,44.09,44.12,1670368.0,41.5866,41.6337,41.5583,41.5866,1670368.0
2018-03-06 14:00:00,44.12,44.18,44.03,44.11,1626140.0,41.5866,41.6432,41.5018,41.5772,1626140.0
2018-03-06 14:10:00,44.11,44.14,44.05,44.09,1156076.0,41.5772,41.6055,41.5206,41.5583,1156076.0
2018-03-06 14:20:00,44.09,44.16,44.04,44.05,1196188.0,41.5583,41.6243,41.5112,41.5206,1196188.0
2018-03-06 14:30:00,44.05,44.21,44.05,44.21,1433328.0,41.5206,41.6714,41.5206,41.6714,1433328.0
2018-03-06 14:40:00,44.21,44.25,44.16,44.24,1174616.0,41.6714,41.7091,41.6243,41.6997,1174616.0
2018-03-06 14:50:00,44.24,44.25,44.14,44.18,1121740.0,41.6997,41.7091,41.6055,41.6432,1121740.0
2018-03-06 15:00:00,44.18,44.21,44.1,44.14,1069600.0,41.6432,41.6714,41.5678,41.6055,1069600.0
2018-03-06 15:10:00,44.14,44.15,44.07,44.1,1115388.0,41.6055,41.6149,41.5395,41.5678,1115388.0
2018-03-06 15:20:00,44.1,44.14,44.05,44.09,2014160.0,41.5678,41.6055,41.5206,41.5583,2014160.0
2018-03-06 15:30:00,44.09,44.18,44.09,44.13,1912116.0,41.5583,41.6432,41.5583,41.596,1912116.0
2018-03-06 15:40:00,44.13,44.17,44.1,44.1,2477536.0,41.596,41.6337,41.5678,41.5678,2477536.0
2018-03-06 15:50:00,44.1,44.22,44.05,44.17,4098908.0,41.5678,41.6809,41.5206,41.6337,4098908.0
2018-03-07 09:30:00,43.79,43.92,43.73,43.87,7742428.0,41.2756,41.3981,41.219,41.351,7742428.0
2018-03-07 09:40:00,43.87,43.96,43.71,43.71,5758856.0,41.351,41.4358,41.2001,41.2001,5758856.0
2018-03-07 09:50:00,43.71,43.78,43.71,43.72,3512680.0,41.2001,41.2661,41.2001,41.2096,3512680.0
2018-03-07 10:00:00,43.72,43.83,43.71,43.78,2826368.0,41.2096,41.3133,41.2001,41.2661,2826368.0
2018-03-07 10:10:00,43.77,43.82,43.66,43.74,3461940.0,41.2567,41.3038,41.153,41.2284,3461940.0
2018-03-07 10:20:00,43.74,43.84,43.71,43.79,3022272.0,41.2284,41.3227,41.2001,41.2756,3022272.0
2018-03-07 10:30:00,43.79,43.86,43.75,43.8,2411088.0,41.2756,41.3415,41.2379,41.285,2411088.0
2018-03-07 10:40:00,43.8,43.86,43.77,43.83,2116320.0,41.285,41.3415,41.2567,41.3133,2116320.0
2018-03-07 10:50:00,43.83,43.87,43.8,43.83,2122720.0,41.3133,41.351,41.285,41.3133,2122720.0
2018-03-07 11:00:00,43.83,43.84,43.77,43.81,1468840.0,41.3133,41.3227,41.2567,41.2944,1468840.0
2018-03-07 11:10:00,43.8,43.82,43.7,43.7,2520696.0,41.285,41.3038,41.1907,41.1907,2520696.0
2018-03-07 11:20:00,43.69,43.74,43.67,43.73,2227308.0,41.1813,41.2284,41.1624,41.219,2227308.0
2018-03-07 11:30:00,43.73,43.78,43.7,43.77,2311340.0,41.219,41.2661,41.1907,41.2567,2311340.0
2018-03-07 11:40:00,43.77,43.8,43.74,43.75,1304112.0,41.2567,41.285,41.2284,41.2379,1304112.0
2018-03-07 11:50:00,43.75,43.77,43.68,43.68,1292884.0,41.2379,41.2567,41.1719,41.1719,1292884.0
2018-03-07 12:00:00,43.68,43.73,43.58,43.64,3346992.0,41.1719,41.219,41.0776,41.1342,3346992.0
2018-03-07 12:10:00,43.63,43.71,43.57,43.71,2467568.0,41.1247,41.2001,41.0682,41.2001,2467568.0
2018-03-07 12:20:00,43.71,43.72,43.61,43.71,1573144.0,41.2001,41.2096,41.1059,41.2001,1573144.0
2018-03-07 12:30:00,43.71,43.78,43.7,43.74,1662220.0,41.2001,41.2661,41.1907,41.2284,1662220.0
2018-03-07 12:40:00,43.74,43.84,43.7,43.81,2020608.0,41.2284,41.3227,41.1907,41.2944,2020608.0
2018-03-07 12:50:00,43.81,43.82,43.77,43.81,1121096.0,41.2944,41.3038,41.2567,41.2944,1121096.0
2018-03-07 13:00:00,43.8,43.81,43.63,43.65,2039324.0,41.285,41.2944,41.1247,41.1436,2039324.0
2018-03-07 13:10:00,43.66,43.74,43.61,43.73,2176808.0,41.153,41.2284,41.1059,41.219,2176808.0
2018-03-07 13:20:00,43.73,43.91,43.71,43.91,2176360.0,41.219,41.3887,41.2001,41.3887,2176360.0
2018-03-07 13:30:00,43.91,43.93,43.81,43.84,1845592.0,41.3887,41.4075,41.2944,41.3227,1845592.0
2018-03-07 13:40:00,43.84,43.85,43.76,43.79,1312368.0,41.3227,41.3321,41.2473,41.2756,1312368.0
2018-03-07 13:50:00,43.79,43.83,43.76,43.81,1457824.0,41.2756,41.3133,41.2473,41.2944,1457824.0
2018-03-07 14:00:00,43.81,43.83,43.76,43.82,1217932.0,41.2944,41.3133,41.2473,41.3038,1217932.0
2018-03-07 14:10:00,43.82,43.9,43.82,43.85,1653952.0,41.3038,41.3792,41.3038,41.3321,1653952.0
2018-03-07 14:20:00,43.85,43.88,43.81,43.82,1335312.0,41.3321,41.3604,41.2944,41.3038,1335312.0
2018-03-07 14:30:00,43.81,43.85,43.8,43.84,1309520.0,41.2944,41.3321,41.285,41.3227,1309520.0
2018-03-07 14:40:00,43.84,43.88,43.82,43.83,1226272.0,41.3227,41.3604,41.3038,41.3133,1226272.0
2018-03-07 14:50:00,43.83,43.87,43.73,43.77,2529328.0,41.3133,41.351,41.219,41.2567,2529328.0
2018-03-07 15:00:00,43.76,43.9,43.72,43.88,3174656.0,41.2473,41.3792,41.2096,41.3604,3174656.0
2018-03-07 15:10:00,43.87,43.88,43.77,43.79,3097680.0,41.351,41.3604,41.2567,41.2756,3097680.0
2018-03-07 15:20:00,43.79,43.81,43.73,43.77,2858264.0,41.2756,41.2944,41.219,41.2567,2858264.0
2018-03-07 15:30:00,43.77,43.79,43.73,43.78,3563268.0,41.2567,41.2756,41.219,41.2661,3563268.0
2018-03-07 15:40:00,43.78,43.82,43.75,43.77,3934892.0,41.2661,41.3038,41.2379,41.2567,3934892.0
2018-03-07 15:50:00,43.77,43.86,43.68,43.76,7057148.0,41.2567,41.3415,41.1719,41.2473,7057148.0
2018-03-08 09:30:00,43.87,44.02,43.83,43.84,6222764.0,41.351,41.4923,41.3133,41.3227,6222764.0
2018-03-08 09:40:00,43.84,43.93,43.81,43.86,4357944.0,41.3227,41.4075,41.2944,41.3415,4357944.0
2018-03-08 09:50:00,43.87,43.89,43.82,43.84,2510524.0,41.351,41.3698,41.3038,41.3227,2510524.0
2018-03-08 10:00:00,43.83,43.85,43.77,43.82,2194036.0,41.3133,41.3321,41.2567,41.3038,2194036.0
2018-03-08 10:10:00,43.82,43.89,43.81,43.87,2192500.0,41.3038,41.3698,41.2944,41.351,2192500.0
2018-03-08 10:20:00,43.87,43.92,43.85,43.9,2805712.0,41.351,41.3981,41.3321,41.3792,2805712.0
2018-03-08 10:30:00,43.9,43.92,43.81,43.84,2550204.0,41.3792,41.3981,41.2944,41.3227,2550204.0
2018-03-08 10:40:00,43.83,43.9,43.83,43.88,1885176.0,41.3133,41.3792,41.3133,41.3604,1885176.0
2018-03-08 10:50:00,43.87,43.89,43.85,43.87,1306576.0,41.351,41.3698,41.3321,41.351,1306576.0
2018-03-08 11:00:00,43.87,43.96,43.86,43.96,1948856.0,41.351,41.4358,41.3415,41.4358,1948856.0
2018-03-08 11:10:00,43.96,44.06,43.95,44.01,2558172.0,41.4358,41.5301,41.4264,41.4829,2558172.0
2018-03-08 11:20:00,44.01,44.07,44.01,44.06,2096596.0,41.4829,41.5395,41.4829,41.5301,2096596.0
2018-03-08 11:30:00,44.06,44.06,43.99,44.02,1631192.0,41.5301,41.5301,41.4641,41.4923,1631192.0
2018-03-08 11:40:00,44.02,44.05,43.99,44.04,1277496.0,41.4923,41.5206,41.4641,41.5112,1277496.0
2018-03-08 11:50:00,44.04,44.12,44.0,44.1,1680964.0,41.5112,41.5866,41.4735,41.5678,1680964.0
2018-03-08 12:00:00,44.11,44.18,44.1,44.15,1692196.0,41.5772,41.6432,41.5678,41.6149,1692196.0
2018-03-08 12:10:00,44.15,44.16,44.02,44.04,2382156.0,41.6149,41.6243,41.4923,41.5112,2382156.0
2018-03-08 12:20:00,44.05,44.15,44.03,44.13,1388176.0,41.5206,41.6149,41.5018,41.596,1388176.0
2018-03-08 12:30:00,44.13,44.13,44.05,44.11,1036428.0,41.596,41.596,41.5206,41.5772,1036428.0
2018-03-08 12:40:00,44.11,44.17,44.09,44.16,938992.0,41.5772,41.6337,41.5583,41.6243,938992.0
2018-03-08 12:50:00,44.16,44.17,44.1,44.16,1141668.0,41.6243,41.6337,41.5678,41.6243,1141668.0
2018-03-08 13:00:00,44.16,44.23,44.13,44.23,1756336.0,41.6243,41.6903,41.596,41.6903,1756336.0
2018-03-08 13:10:00,44.23,44.24,44.17,44.18,1355784.0,41.6903,41.6997,41.6337,41.6432,1355784.0
2018-03-08 13:20:00,44.18,44.2,44.02,44.07,1976808.0,41.6432,41.662,41.4923,41.5395,1976808.0
2018-03-08 13:30:00,44.07,44.11,44.03,44.06,1006860.0,41.5395,41.5772,41.5018,41.5301,1006860.0
2018-03-08 13:40:00,44.06,44.11,44.02,44.11,1023816.0,41.5301,41.5772,41.4923,41.5772,1023816.0
2018-03-08 13:50:00,44.1,44.17,44.09,44.16,1533480.0,41.5678,41.6337,41.5583,41.6243,1533480.0
2018-03-08 14:00:00,44.16,44.19,44.07,44.07,1639320.0,41.6243,41.6526,41.5395,41.5395,1639320.0
2018-03-08 14:10:00,44.07,44.13,44.06,44.13,1041204.0,41.5395,41.596,41.5301,41.596,1041204.0
2018-03-08 14:20:00,44.13,44.16,44.09,44.15,883332.0,41.596,41.6243,41.5583,41.6149,883332.0
2018-03-08 14:30:00,44.15,44.19,44.07,44.18,1202172.0,41.6149,41.6526,41.5395,41.6432,1202172.0
2018-03-08 14:40:00,44.18,44.27,44.16,44.25,2328804.0,41.6432,41.728,41.6243,41.7091,2328804.0
2018-03-08 14:50:00,44.25,44.27,44.21,44.24,1264348.0,41.7091,41.728,41.6714,41.6997,1264348.0
2018-03-08 15:00:00,44.24,44.28,44.24,44.24,1647524.0,41.6997,41.7374,41.6997,41.6997,1647524.0
2018-03-08 15:10:00,44.24,44.26,44.21,44.23,1732432.0,41.6997,41.7186,41.6714,41.6903,1732432.0
2018-03-08 15:20:00,44.23,44.26,44.19,44.22,1553104.0,41.6903,41.7186,41.6526,41.6809,1553104.0
2018-03-08 15:30:00,44.22,44.23,44.13,44.17,2191360.0,41.6809,41.6903,41.596,41.6337,2191360.0
2018-03-08 15:40:00,44.17,44.2,44.07,44.09,2750540.0,41.6337,41.662,41.5395,41.5583,2750540.0
2018-03-08 15:50:00,44.09,44.24,44.09,44.24,5057448.0,41.5583,41.6997,41.5583,41.6997,5057448.0
2018-03-09 09:30:00,44.49,44.61,44.35,44.42,8408644.0,41.9354,42.0485,41.8034,41.8694,8408644.0
2018-03-09 09:40:00,44.42,44.51,44.37,44.48,3616360.0,41.8694,41.9542,41.8223,41.9259,3616360.0
2018-03-09 09:50:00,44.49,44.51,44.44,44.49,2793316.0,41.9354,41.9542,41.8882,41.9354,2793316.0
2018-03-09 10:00:00,44.49,44.58,44.49,44.55,2988844.0,41.9354,42.0202,41.9354,41.9919,2988844.0
2018-03-09 10:10:00,44.55,44.63,44.52,44.62,3923208.0,41.9919,42.0673,41.9636,42.0579,3923208.0
2018-03-09 10:20:00,44.62,44.68,44.6,44.66,2962732.0,42.0579,42.1145,42.039,42.0956,2962732.0
2018-03-09 10:30:00,44.66,44.72,44.61,44.69,3215912.0,42.0956,42.1522,42.0485,42.1239,3215912.0
2018-03-09 10:40:00,44.69,44.73,44.65,44.67,2150220.0,42.1239,42.1616,42.0862,42.105,2150220.0
2018-03-09 10:50:00,44.67,44.69,44.63,44.65,1489056.0,42.105,42.1239,42.0673,42.0862,1489056.0
2018-03-09 11:00:00,44.65,44.74,44.64,44.73,1763096.0,42.0862,42.171,42.0767,42.1616,1763096.0
2018-03-09 11:10:00,44.73,44.81,44.72,44.79,3532132.0,42.1616,42.237,42.1522,42.2181,3532132.0
2018-03-09 11:20:00,44.79,44.83,44.77,44.82,2602404.0,42.2181,42.2558,42.1993,42.2464,2602404.0
2018-03-09 11:30:00,44.82,44.86,44.78,44.86,2746056.0,42.2464,42.2841,42.2087,42.2841,2746056.0
2018-03-09 11:40:00,44.86,44.9,44.83,44.88,2606500.0,42.2841,42.3218,42.2558,42.303,2606500.0
2018-03-09 11:50:00,44.87,44.91,44.82,44.86,2446288.0,42.2935,42.3312,42.2464,42.2841,2446288.0
2018-03-09 12:00:00,44.86,44.91,44.85,44.86,2672576.0,42.2841,42.3312,42.2747,42.2841,2672576.0
2018-03-09 12:10:00,44.86,44.87,44.84,44.87,1686556.0,42.2841,42.2935,42.2653,42.2935,1686556.0
2018-03-09 12:20:00,44.87,44.87,44.81,44.81,1618240.0,42.2935,42.2935,42.237,42.237,1618240.0
2018-03-09 12:30:00,44.81,44.87,44.8,44.84,1956180.0,42.237,42.2935,42.2276,42.2653,1956180.0
2018-03-09 12:40:00,44.84,44.84,44.8,44.82,1122944.0,42.2653,42.2653,42.2276,42.2464,1122944.0
2018-03-09 12:50:00,44.81,44.82,44.73,44.77,1662444.0,42.237,42.2464,42.1616,42.1993,1662444.0
2018-03-09 13:00:00,44.78,44.84,44.78,44.83,1547988.0,42.2087,42.2653,42.2087,42.2558,1547988.0
2018-03-09 13:10:00,44.83,44.84,44.78,44.79,1566080.0,42.2558,42.2653,42.2087,42.2181,1566080.0
2018-03-09 13:20:00,44.79,44.81,44.77,44.77,1211964.0,42.2181,42.237,42.1993,42.1993,1211964.0
2018-03-09 13:30:00,44.77,44.82,44.73,44.81,1543560.0,42.1993,42.2464,42.1616,42.237,1543560.0
2018-03-09 13:40:00,44.81,44.87,44.79,44.85,1633608.0,42.237,42.2935,42.2181,42.2747,1633608.0
2018-03-09 13:50:00,44.85,44.88,44.84,44.87,1772276.0,42.2747,42.303,42.2653,42.2935,1772276.0
2018-03-09 14:00:00,44.88,44.89,44.86,44.88,1299656.0,42.303,42.3124,42.2841,42.303,1299656.0
2018-03-09 14:10:00,44.88,44.93,44.87,44.9,2205284.0,42.303,42.3501,42.2935,42.3218,2205284.0
2018-03-09 14:20:00,44.9,44.9,44.82,44.87,1753532.0,42.3218,42.3218,42.2464,42.2935,1753532.0
2018-03-09 14:30:00,44.86,44.91,44.84,44.89,1366672.0,42.2841,42.3312,42.2653,42.3124,1366672.0
2018-03-09 14:40:00,44.89,44.91,44.85,44.9,1263084.0,42.3124,42.3312,42.2747,42.3218,1263084.0
2018-03-09 14:50:00,44.9,44.92,44.88,44.91,1601780.0,42.3218,42.3407,42.303,42.3312,1601780.0
2018-03-09 15:00:00,44.91,44.94,44.89,44.91,2476360.0,42.3312,42.3595,42.3124,42.3312,2476360.0
2018-03-09 15:10:00,44.9,44.94,44.89,44.91,1652624.0,42.3218,42.3595,42.3124,42.3312,1652624.0
2018-03-09 15:20:00,44.91,44.95,44.9,44.95,2021208.0,42.3312,42.3689,42.3218,42.3689,2021208.0
2018-03-09 15:30:00,44.95,44.99,44.94,44.99,3807200.0,42.3689,42.4066,42.3595,42.4066,3807200.0
2018-03-09 15:40:00,44.98,44.99,44.89,44.9,4063228.0,42.3972,42.4066,42.3124,42.3218,4063228.0
2018-03-09 15:50:00,44.9,45.0,44.9,44.99,10611744.0,42.3218,42.4161,42.3218,42.4066,10611744.0
2018-03-12 09:30:00,45.08,45.3,45.05,45.28,9671068.0,42.4915,42.6988,42.4632,42.68,9671068.0
2018-03-12 09:40:00,45.28,45.48,45.27,45.46,5926324.0,42.68,42.8685,42.6706,42.8497,5926324.0
2018-03-12 09:50:00,45.47,45.48,45.3,45.35,3704092.0,42.8591,42.8685,42.6988,42.746,3704092.0
2018-03-12 10:00:00,45.35,45.5,45.35,45.42,4944436.0,42.746,42.8874,42.746,42.812,4944436.0
2018-03-12 10:10:00,45.42,45.49,45.4,45.46,2611856.0,42.812,42.8779,42.7931,42.8497,2611856.0
2018-03-12 10:20:00,45.46,45.49,45.44,45.47,2867972.0,42.8497,42.8779,42.8308,42.8591,2867972.0
2018-03-12 10:30:00,45.47,45.49,45.43,45.47,3397192.0,42.8591,42.8779,42.8214,42.8591,3397192.0
2018-03-12 10:40:00,45.47,45.5,45.44,45.5,3386224.0,42.8591,42.8874,42.8308,42.8874,3386224.0
2018-03-12 10:50:00,45.5,45.55,45.4,45.4,6292376.0,42.8874,42.9345,42.7931,42.7931,6292376.0
2018-03-12 11:00:00,45.4,45.47,45.36,45.37,2918080.0,42.7931,42.8591,42.7554,42.7648,2918080.0
2018-03-12 11:10:00,45.37,45.4,45.3,45.33,2753224.0,42.7648,42.7931,42.6988,42.7271,2753224.0
2018-03-12 11:20:00,45.33,45.37,45.22,45.25,2349340.0,42.7271,42.7648,42.6234,42.6517,2349340.0
2018-03-12 11:30:00,45.25,45.37,45.25,45.37,2067132.0,42.6517,42.7648,42.6517,42.7648,2067132.0
2018-03-12 11:40:00,45.36,45.44,45.36,45.43,2300856.0,42.7554,42.8308,42.7554,42.8214,2300856.0
2018-03-12 11:50:00,45.42,45.47,45.38,45.47,1869568.0,42.812,42.8591,42.7743,42.8591,1869568.0
2018-03-12 12:00:00,45.47,45.5,45.46,45.49,1982804.0,42.8591,42.8874,42.8497,42.8779,1982804.0
2018-03-12 12:10:00,45.49,45.52,45.47,45.51,2118804.0,42.8779,42.9062,42.8591,42.8968,2118804.0
2018-03-12 12:20:00,45.51,45.51,45.45,45.49,2238488.0,42.8968,42.8968,42.8402,42.8779,2238488.0
2018-03-12 12:30:00,45.49,45.5,45.42,45.44,1255468.0,42.8779,42.8874,42.812,42.8308,1255468.0
2018-03-12 12:40:00,45.44,45.47,45.41,45.43,1790752.0,42.8308,42.8591,42.8025,42.8214,1790752.0
2018-03-12 12:50:00,45.44,45.47,45.43,45.44,1028200.0,42.8308,42.8591,42.8214,42.8308,1028200.0
2018-03-12 13:00:00,45.44,45.5,45.43,45.49,1625480.0,42.8308,42.8874,42.8214,42.8779,1625480.0
2018-03-12 13:10:00,45.49,45.53,45.48,45.49,2559464.0,42.8779,42.9156,42.8685,42.8779,2559464.0
2018-03-12 13:20:00,45.49,45.52,45.47,45.51,1069632.0,42.8779,42.9062,42.8591,42.8968,1069632.0
2018-03-12 13:30:00,45.51,45.55,45.48,45.54,1611124.0,42.8968,42.9345,42.8685,42.9251,1611124.0
2018-03-12 13:40:00,45.54,45.55,45.46,45.52,2296808.0,42.9251,42.9345,42.8497,42.9062,2296808.0
2018-03-12 13:50:00,45.51,45.52,45.4,45.41,1371860.0,42.8968,42.9062,42.7931,42.8025,1371860.0
2018-03-12 14:00:00,45.42,45.45,45.39,45.39,1463692.0,42.812,42.8402,42.7837,42.7837,1463692.0
2018-03-12 14:10:00,45.39,45.39,45.27,45.31,2588100.0,42.7837,42.7837,42.6706,42.7083,2588100.0
2018-03-12 14:20:00,45.31,45.4,45.29,45.38,2297008.0,42.7083,42.7931,42.6894,42.7743,2297008.0
2018-03-12 14:30:00,45.38,45.4,45.32,45.37,1461124.0,42.7743,42.7931,42.7177,42.7648,1461124.0
2018-03-12 14:40:00,45.37,45.38,45.28,45.34,1823892.0,42.7648,42.7743,42.68,42.7366,1823892.0
2018-03-12 14:50:00,45.34,45.43,45.33,45.43,1631780.0,42.7366,42.8214,42.7271,42.8214,1631780.0
2018-03-12 15:00:00,45.43,45.47,45.38,45.45,2270856.0,42.8214,42.8591,42.7743,42.8402,2270856.0
2018-03-12 15:10:00,45.45,45.49,45.42,45.47,1666656.0,42.8402,42.8779,42.812,42.8591,1666656.0
2018-03-12 15:20:00,45.47,45.5,45.45,45.47,1693064.0,42.8591,42.8874,42.8402,42.8591,1693064.0
2018-03-12 15:30:00,45.47,45.54,45.47,45.54,4714256.0,42.8591,42.9251,42.8591,42.9251,4714256.0
2018-03-12 15:40:00,45.53,45.6,45.53,45.58,4377308.0,42.9156,42.9816,42.9156,42.9628,4377308.0
2018-03-12 15:50:00,45.58,45.58,45.43,45.43,6935556.0,42.9628,42.9628,42.8214,42.8214,6935556.0
2018-03-13 09:30:00,45.64,45.76,45.55,45.76,6820888.0,43.0193,43.1324,42.9345,43.1324,6820888.0
2018-03-13 09:40:00,45.76,45.83,45.73,45.75,4468272.0,43.1324,43.1984,43.1042,43.123,4468272.0
2018-03-13 09:50:00,45.75,45.82,45.74,45.79,2923040.0,43.123,43.189,43.1136,43.1607,2923040.0
2018-03-13 10:00:00,45.79,45.8,45.72,45.75,3462372.0,43.1607,43.1701,43.0947,43.123,3462372.0
2018-03-13 10:10:00,45.75,45.88,45.73,45.87,3137260.0,43.123,43.2455,43.1042,43.2361,3137260.0
2018-03-13 10:20:00,45.87,45.87,45.75,45.78,2250888.0,43.2361,43.2361,43.123,43.1513,2250888.0
2018-03-13 10:30:00,45.78,45.79,45.66,45.69,2969116.0,43.1513,43.1607,43.0382,43.0665,2969116.0
2018-03-13 10:40:00,45.69,45.76,45.69,45.72,2355696.0,43.0665,43.1324,43.0665,43.0947,2355696.0
2018-03-13 10:50:00,45.72,45.73,45.63,45.68,2063512.0,43.0947,43.1042,43.0099,43.057,2063512.0
2018-03-13 11:00:00,45.68,45.69,45.46,45.48,4245444.0,43.057,43.0665,42.8497,42.8685,4245444.0
2018-03-13 11:10:00,45.49,45.6,45.47,45.6,3289836.0,42.8779,42.9816,42.8591,42.9816,3289836.0
2018-03-13 11:20:00,45.59,45.64,45.43,45.48,3191580.0,42.9722,43.0193,42.8214,42.8685,3191580.0
2018-03-13 11:30:00,45.47,45.55,45.34,45.44,3955156.0,42.8591,42.9345,42.7366,42.8308,3955156.0
2018-03-13 11:40:00,45.44,45.55,45.44,45.53,2279372.0,42.8308,42.9345,42.8308,42.9156,2279372.0
2018-03-13 11:50:00,45.54,45.58,45.48,45.48,2234676.0,42.9251,42.9628,42.8685,42.8685,2234676.0
2018-03-13 12:00:00,45.48,45.51,45.2,45.28,2970260.0,42.8685,42.8968,42.6046,42.68,2970260.0
2018-03-13 12:10:00,45.28,45.45,45.26,45.44,2145428.0,42.68,42.8402,42.6611,42.8308,2145428.0
2018-03-13 12:20:00,45.44,45.48,45.37,45.47,1690420.0,42.8308,42.8685,42.7648,42.8591,1690420.0
2018-03-13 12:30:00,45.46,45.52,45.46,45.5,1371216.0,42.8497,42.9062,42.8497,42.8874,1371216.0
2018-03-13 12:40:00,45.5,45.51,45.38,45.51,1326180.0,42.8874,42.8968,42.7743,42.8968,1326180.0
2018-03-13 12:50:00,45.51,45.56,45.5,45.5,1180584.0,42.8968,42.9439,42.8874,42.8874,1180584.0
2018-03-13 13:00:00,45.5,45.61,45.5,45.57,1887476.0,42.8874,42.991,42.8874,42.9533,1887476.0
2018-03-13 13:10:00,45.57,45.63,45.56,45.61,1182388.0,42.9533,43.0099,42.9439,42.991,1182388.0
2018-03-13 13:20:00,45.6,45.63,45.52,45.55,1279596.0,42.9816,43.0099,42.9062,42.9345,1279596.0
2018-03-13 13:30:00,45.55,45.59,45.52,45.58,1069032.0,42.9345,42.9722,42.9062,42.9628,1069032.0
2018-03-13 13:40:00,45.57,45.59,45.39,45.43,2207204.0,42.9533,42.9722,42.7837,42.8214,2207204.0
2018-03-13 13:50:00,45.43,45.47,45.34,45.35,1534496.0,42.8214,42.8591,42.7366,42.746,1534496.0
2018-03-13 14:00:00,45.36,45.43,45.35,45.37,1302392.0,42.7554,42.8214,42.746,42.7648,1302392.0
2018-03-13 14:10:00,45.38,45.4,45.24,45.34,2232600.0,42.7743,42.7931,42.6423,42.7366,2232600.0
2018-03-13 14:20:00,45.34,45.35,45.28,45.31,1428860.0,42.7366,42.746,42.68,42.7083,1428860.0
2018-03-13 14:30:00,45.31,45.4,45.27,45.28,2052040.0,42.7083,42.7931,42.6706,42.68,2052040.0
2018-03-13 14:40:00,45.28,45.33,45.19,45.2,2356652.0,42.68,42.7271,42.5952,42.6046,2356652.0
2018-03-13 14:50:00,45.2,45.24,45.12,45.23,3098760.0,42.6046,42.6423,42.5292,42.6329,3098760.0
2018-03-13 15:00:00,45.23,45.29,45.1,45.13,2323492.0,42.6329,42.6894,42.5103,42.5386,2323492.0
2018-03-13 15:10:00,45.13,45.16,45.02,45.06,3058672.0,42.5386,42.5669,42.4349,42.4726,3058672.0
2018-03-13 15:20:00,45.06,45.08,44.92,44.96,4654104.0,42.4726,42.4915,42.3407,42.3784,4654104.0
2018-03-13 15:30:00,44.96,45.02,44.86,44.87,3682892.0,42.3784,42.4349,42.2841,42.2935,3682892.0
2018-03-13 15:40:00,44.86,44.93,44.81,44.88,4625652.0,42.2841,42.3501,42.237,42.303,4625652.0
2018-03-13 15:50:00,44.88,45.05,44.88,44.99,6103248.0,42.303,42.4632,42.303,42.4066,6103248.0
2018-03-14 09:30:00,45.08,45.13,44.72,44.73,8164492.0,42.4915,42.5386,42.1522,42.1616,8164492.0
2018-03-14 09:40:00,44.72,44.87,44.64,44.75,6094960.0,42.1522,42.2935,42.0767,42.1804,6094960.0
2018-03-14 09:50:00,44.74,44.81,44.7,44.76,3229088.0,42.171,42.237,42.1333,42.1899,3229088.0
2018-03-14 10:00:00,44.76,44.95,44.76,44.81,3947452.0,42.1899,42.3689,42.1899,42.237,3947452.0
2018-03-14 10:10:00,44.81,44.85,44.59,44.66,4105712.0,42.237,42.2747,42.0296,42.0956,4105712.0
2018-03-14 10:20:00,44.65,44.71,44.58,44.65,3807288.0,42.0862,42.1427,42.0202,42.0862,3807288.0
2018-03-14 10:30:00,44.65,44.72,44.61,44.67,2459012.0,42.0862,42.1522,42.0485,42.105,2459012.0
2018-03-14 10:40:00,44.67,44.81,44.66,44.76,2547476.0,42.105,42.237,42.0956,42.1899,2547476.0
2018-03-14 10:50:00,44.76,44.8,44.71,44.76,1749660.0,42.1899,42.2276,42.1427,42.1899,1749660.0
2018-03-14 11:00:00,44.76,44.82,44.67,44.73,2109184.0,42.1899,42.2464,42.105,42.1616,2109184.0
2018-03-14 11:10:00,44.73,44.74,44.61,44.67,2221832.0,42.1616,42.171,42.0485,42.105,2221832.0
2018-03-14 11:20:00,44.67,44.74,44.63,44.65,1984344.0,42.105,42.171,42.0673,42.0862,1984344.0
2018-03-14 11:30:00,44.65,44.69,44.55,44.62,3126540.0,42.0862,42.1239,41.9919,42.0579,3126540.0
2018-03-14 11:40:00,44.62,44.63,44.45,44.58,3485044.0,42.0579,42.0673,41.8977,42.0202,3485044.0
2018-03-14 11:50:00,44.58,44.67,44.56,44.58,1999164.0,42.0202,42.105,42.0013,42.0202,1999164.0
2018-03-14 12:00:00,44.58,44.62,44.54,44.55,1889876.0,42.0202,42.0579,41.9825,41.9919,1889876.0
2018-03-14 12:10:00,44.55,44.69,44.51,44.67,2533844.0,41.9919,42.1239,41.9542,42.105,2533844.0
2018-03-14 12:20:00,44.67,44.69,44.62,44.66,1357180.0,42.105,42.1239,42.0579,42.0956,1357180.0
2018-03-14 12:30:00,44.66,44.77,44.65,44.73,2021532.0,42.0956,42.1993,42.0862,42.1616,2021532.0
2018-03-14 12:40:00,44.73,44.77,44.68,44.71,1500208.0,42.1616,42.1993,42.1145,42.1427,1500208.0
2018-03-14 12:50:00,44.71,44.74,44.67,44.74,1243344.0,42.1427,42.171,42.105,42.171,1243344.0
2018-03-14 13:00:00,44.74,44.74,44.63,44.67,1313228.0,42.171,42.171,42.0673,42.105,1313228.0
2018-03-14 13:10:00,44.67,44.71,44.63,44.71,1077556.0,42.105,42.1427,42.0673,42.1427,1077556.0
2018-03-14 13:20:00,44.71,44.74,44.66,44.68,1148284.0,42.1427,42.171,42.0956,42.1145,1148284.0
2018-03-14 13:30:00,44.68,44.78,44.68,44.77,1408424.0,42.1145,42.2087,42.1145,42.1993,1408424.0
2018-03-14 13:40:00,44.77,44.87,44.76,44.85,1654460.0,42.1993,42.2935,42.1899,42.2747,1654460.0
2018-03-14 13:50:00,44.85,44.91,44.84,44.84,1983684.0,42.2747,42.3312,42.2653,42.2653,1983684.0
2018-03-14 14:00:00,44.84,44.89,44.84,44.88,1342140.0,42.2653,42.3124,42.2653,42.303,1342140.0
2018-03-14 14:10:00,44.87,44.88,44.77,44.81,1383480.0,42.2935,42.303,42.1993,42.237,1383480.0
2018-03-14 14:20:00,44.81,44.83,44.8,44.8,1013380.0,42.237,42.2558,42.2276,42.2276,1013380.0
2018-03-14 14:30:00,44.8,44.84,44.61,44.62,2071380.0,42.2276,42.2653,42.0485,42.0579,2071380.0
2018-03-14 14:40:00,44.62,44.67,44.55,44.63,2508276.0,42.0579,42.105,41.9919,42.0673,2508276.0
2018-03-14 14:50:00,44.63,44.69,44.59,44.66,1779764.0,42.0673,42.1239,42.0296,42.0956,1779764.0
2018-03-14 15:00:00,44.66,44.67,44.6,44.62,1543504.0,42.0956,42.105,42.039,42.0579,1543504.0
2018-03-14 15:10:00,44.62,44.68,44.55,44.57,2923516.0,42.0579,42.1145,41.9919,42.0108,2923516.0
2018-03-14 15:20:00,44.57,44.63,44.54,44.55,2262808.0,42.0108,42.0673,41.9825,41.9919,2262808.0
2018-03-14 15:30:00,44.55,44.61,44.54,44.55,2209124.0,41.9919,42.0485,41.9825,41.9919,2209124.0
2018-03-14 15:40:00,44.55,44.66,44.5,44.65,3841900.0,41.9919,42.0956,41.9448,42.0862,3841900.0
2018-03-14 15:50:00,44.65,44.65,44.54,44.62,5766100.0,42.0862,42.0862,41.9825,42.0579,5766100.0
2018-03-15 09:30:00,44.63,44.71,44.57,44.67,4712628.0,42.0673,42.1427,42.0108,42.105,4712628.0
2018-03-15 09:40:00,44.67,44.68,44.58,44.61,3480588.0,42.105,42.1145,42.0202,42.0485,3480588.0
2018-03-15 09:50:00,44.6,44.67,44.6,44.66,2622764.0,42.039,42.105,42.039,42.0956,2622764.0
2018-03-15 10:00:00,44.66,44.88,44.66,44.87,3969420.0,42.0956,42.303,42.0956,42.2935,3969420.0
2018-03-15 10:10:00,44.87,44.89,44.79,44.81,2381044.0,42.2935,42.3124,42.2181,42.237,2381044.0
2018-03-15 10:20:00,44.81,44.88,44.81,44.86,1638304.0,42.237,42.303,42.237,42.2841,1638304.0
2018-03-15 10:30:00,44.87,44.94,44.8,44.82,2255124.0,42.2935,42.3595,42.2276,42.2464,2255124.0
2018-03-15 10:40:00,44.81,44.86,44.78,44.84,2045828.0,42.237,42.2841,42.2087,42.2653,2045828.0
2018-03-15 10:50:00,44.84,44.9,44.81,44.87,1886736.0,42.2653,42.3218,42.237,42.2935,1886736.0
2018-03-15 11:00:00,44.87,44.97,44.87,44.96,2186624.0,42.2935,42.3878,42.2935,42.3784,2186624.0
2018-03-15 11:10:00,44.96,45.02,44.94,45.02,2568120.0,42.3784,42.4349,42.3595,42.4349,2568120.0
2018-03-15 11:20:00,45.02,45.06,44.98,44.99,1796408.0,42.4349,42.4726,42.3972,42.4066,1796408.0
2018-03-15 11:30:00,44.99,45.0,44.92,44.99,2017560.0,42.4066,42.4161,42.3407,42.4066,2017560.0
2018-03-15 11:40:00,44.99,44.99,44.93,44.96,1358112.0,42.4066,42.4066,42.3501,42.3784,1358112.0
2018-03-15 11:50:00,44.96,44.98,44.86,44.95,1692316.0,42.3784,42.3972,42.2841,42.3689,1692316.0
2018-03-15 12:00:00,44.95,44.97,44.9,44.91,1175932.0,42.3689,42.3878,42.3218,42.3312,1175932.0
2018-03-15 12:10:00,44.91,44.93,44.84,44.88,1187180.0,42.3312,42.3501,42.2653,42.303,1187180.0
2018-03-15 12:20:00,44.88,44.9,44.85,44.86,892392.0,42.303,42.3218,42.2747,42.2841,892392.0
2018-03-15 12:30:00,44.87,44.88,44.8,44.81,1251200.0,42.2935,42.303,42.2276,42.237,1251200.0
2018-03-15 12:40:00,44.81,44.9,44.79,44.88,1028568.0,42.237,42.3218,42.2181,42.303,1028568.0
2018-03-15 12:50:00,44.89,44.95,44.86,44.88,1128696.0,42.3124,42.3689,42.2841,42.303,1128696.0
2018-03-15 13:00:00,44.88,44.9,44.85,44.89,849248.0,42.303,42.3218,42.2747,42.3124,849248.0
2018-03-15 13:10:00,44.89,44.91,44.72,44.74,1411572.0,42.3124,42.3312,42.1522,42.171,1411572.0
2018-03-15 13:20:00,44.74,44.79,44.71,44.78,1605116.0,42.171,42.2181,42.1427,42.2087,1605116.0
2018-03-15 13:30:00,44.78,44.8,44.75,44.77,969612.0,42.2087,42.2276,42.1804,42.1993,969612.0
2018-03-15 13:40:00,44.77,44.77,44.64,44.68,1923984.0,42.1993,42.1993,42.0767,42.1145,1923984.0
2018-03-15 13:50:00,44.68,44.7,44.52,44.55,2192140.0,42.1145,42.1333,41.9636,41.9919,2192140.0
2018-03-15 14:00:00,44.54,44.65,44.52,44.64,1678692.0,41.9825,42.0862,41.9636,42.0767,1678692.0
2018-03-15 14:10:00,44.64,44.68,44.59,44.65,1508800.0,42.0767,42.1145,42.0296,42.0862,1508800.0
2018-03-15 14:20:00,44.65,44.68,44.6,44.6,1078196.0,42.0862,42.1145,42.039,42.039,1078196.0
2018-03-15 14:30:00,44.6,44.66,44.6,44.62,986976.0,42.039,42.0956,42.039,42.0579,986976.0
2018-03-15 14:40:00,44.62,44.64,44.58,44.62,1121920.0,42.0579,42.0767,42.0202,42.0579,1121920.0
2018-03-15 14:50:00,44.62,44.74,44.6,44.74,1252604.0,42.0579,42.171,42.039,42.171,1252604.0
2018-03-15 15:00:00,44.74,44.77,44.72,44.73,2012696.0,42.171,42.1993,42.1522,42.1616,2012696.0
2018-03-15 15:10:00,44.73,44.75,44.65,44.68,1274432.0,42.1616,42.1804,42.0862,42.1145,1274432.0
2018-03-15 15:20:00,44.68,44.78,44.68,44.77,1516108.0,42.1145,42.2087,42.1145,42.1993,1516108.0
2018-03-15 15:30:00,44.77,44.81,44.75,44.76,2197764.0,42.1993,42.237,42.1804,42.1899,2197764.0
2018-03-15 15:40:00,44.76,44.82,44.76,44.8,1961060.0,42.1899,42.2464,42.1899,42.2276,1961060.0
2018-03-15 15:50:00,44.8,44.8,44.66,44.66,5594188.0,42.2276,42.2276,42.0956,42.0956,5594188.0
2018-03-16 09:30:00,44.65,44.74,44.54,44.63,24479276.0,42.0862,42.171,41.9825,42.0673,24479276.0
2018-03-16 09:40:00,44.62,44.78,44.6,44.68,3227068.0,42.0579,42.2087,42.039,42.1145,3227068.0
2018-03-16 09:50:00,44.69,44.72,44.63,44.67,2243496.0,42.1239,42.1522,42.0673,42.105,2243496.0
2018-03-16 10:00:00,44.67,44.7,44.61,44.62,2477140.0,42.105,42.1333,42.0485,42.0579,2477140.0
2018-03-16 10:10:00,44.61,44.71,44.58,44.71,2415160.0,42.0485,42.1427,42.0202,42.1427,2415160.0
2018-03-16 10:20:00,44.7,44.71,44.65,44.65,1456100.0,42.1333,42.1427,42.0862,42.0862,1456100.0
2018-03-16 10:30:00,44.65,44.67,44.61,44.62,1581380.0,42.0862,42.105,42.0485,42.0579,1581380.0
2018-03-16 10:40:00,44.62,44.63,44.58,44.61,1364820.0,42.0579,42.0673,42.0202,42.0485,1364820.0
2018-03-16 10:50:00,44.62,44.66,44.58,44.65,1264776.0,42.0579,42.0956,42.0202,42.0862,1264776.0
2018-03-16 11:00:00,44.65,44.69,44.6,44.6,1543788.0,42.0862,42.1239,42.039,42.039,1543788.0
2018-03-16 11:10:00,44.6,44.64,44.59,44.62,1186884.0,42.039,42.0767,42.0296,42.0579,1186884.0
2018-03-16 11:20:00,44.62,44.64,44.56,44.62,1396296.0,42.0579,42.0767,42.0013,42.0579,1396296.0
2018-03-16 11:30:00,44.62,44.66,44.6,44.62,1018140.0,42.0579,42.0956,42.039,42.0579,1018140.0
2018-03-16 11:40:00,44.62,44.62,44.48,44.5,2853272.0,42.0579,42.0579,41.9259,41.9448,2853272.0
2018-03-16 11:50:00,44.49,44.56,44.41,44.44,2100244.0,41.9354,42.0013,41.86,41.8882,2100244.0
2018-03-16 12:00:00,44.44,44.52,44.42,44.52,1355352.0,41.8882,41.9636,41.8694,41.9636,1355352.0
2018-03-16 12:10:00,44.51,44.56,44.47,44.55,1208056.0,41.9542,42.0013,41.9165,41.9919,1208056.0
2018-03-16 12:20:00,44.55,44.57,44.52,44.55,996656.0,41.9919,42.0108,41.9636,41.9919,996656.0
2018-03-16 12:30:00,44.55,44.62,44.51,44.6,1235140.0,41.9919,42.0579,41.9542,42.039,1235140.0
2018-03-16 12:40:00,44.6,44.63,44.57,44.62,1755240.0,42.039,42.0673,42.0108,42.0579,1755240.0
2018-03-16 12:50:00,44.62,44.65,44.6,44.65,913780.0,42.0579,42.0862,42.039,42.0862,913780.0
2018-03-16 13:00:00,44.65,44.68,44.6,44.64,1219676.0,42.0862,42.1145,42.039,42.0767,1219676.0
2018-03-16 13:10:00,44.64,44.65,44.59,44.6,868156.0,42.0767,42.0862,42.0296,42.039,868156.0
2018-03-16 13:20:00,44.6,44.64,44.57,44.58,1027968.0,42.039,42.0767,42.0108,42.0202,1027968.0
2018-03-16 13:30:00,44.58,44.63,44.57,44.62,924572.0,42.0202,42.0673,42.0108,42.0579,924572.0
2018-03-16 13:40:00,44.62,44.64,44.57,44.59,981388.0,42.0579,42.0767,42.0108,42.0296,981388.0
2018-03-16 13:50:00,44.59,44.64,44.58,44.63,768856.0,42.0296,42.0767,42.0202,42.0673,768856.0
2018-03-16 14:00:00,44.63,44.67,44.63,44.66,890216.0,42.0673,42.105,42.0673,42.0956,890216.0
2018-03-16 14:10:00,44.66,44.66,44.55,44.58,1761924.0,42.0956,42.0956,41.9919,42.0202,1761924.0
2018-03-16 14:20:00,44.58,44.63,44.58,44.61,1014572.0,42.0202,42.0673,42.0202,42.0485,1014572.0
2018-03-16 14:30:00,44.6,44.65,44.58,44.63,962552.0,42.039,42.0862,42.0202,42.0673,962552.0
2018-03-16 14:40:00,44.63,44.64,44.6,44.62,720920.0,42.0673,42.0767,42.039,42.0579,720920.0
2018-03-16 14:50:00,44.62,44.68,44.61,44.66,1001392.0,42.0579,42.1145,42.0485,42.0956,1001392.0
2018-03-16 15:00:00,44.66,44.69,44.63,44.64,1244160.0,42.0956,42.1239,42.0673,42.0767,1244160.0
2018-03-16 15:10:00,44.65,44.67,44.64,44.65,1085152.0,42.0862,42.105,42.0767,42.0862,1085152.0
2018-03-16 15:20:00,44.65,44.66,44.62,44.64,1693968.0,42.0862,42.0956,42.0579,42.0767,1693968.0
2018-03-16 15:30:00,44.64,44.65,44.58,44.58,2123688.0,42.0767,42.0862,42.0202,42.0202,2123688.0
2018-03-16 15:40:00,44.58,44.6,44.56,44.58,2613984.0,42.0202,42.039,42.0013,42.0202,2613984.0
2018-03-16 15:50:00,44.58,44.62,44.46,44.47,9331740.0,42.0202,42.0579,41.9071,41.9165,9331740.0
2018-03-19 09:30:00,44.34,44.37,44.07,44.17,6796536.0,41.794,41.8223,41.5395,41.6337,6796536.0
2018-03-19 09:40:00,44.16,44.2,44.09,44.19,3389460.0,41.6243,41.662,41.5583,41.6526,3389460.0
2018-03-19 09:50:00,44.19,44.27,44.16,44.2,2951808.0,41.6526,41.728,41.6243,41.662,2951808.0
2018-03-19 10:00:00,44.2,44.22,44.14,44.15,1979204.0,41.662,41.6809,41.6055,41.6149,1979204.0
2018-03-19 10:10:00,44.14,44.16,44.07,44.15,2734868.0,41.6055,41.6243,41.5395,41.6149,2734868.0
2018-03-19 10:20:00,44.15,44.15,44.07,44.13,1618196.0,41.6149,41.6149,41.5395,41.596,1618196.0
2018-03-19 10:30:00,44.12,44.13,44.05,44.06,2090584.0,41.5866,41.596,41.5206,41.5301,2090584.0
2018-03-19 10:40:00,44.07,44.07,43.94,43.98,2884132.0,41.5395,41.5395,41.4169,41.4546,2884132.0
2018-03-19 10:50:00,43.98,43.99,43.9,43.96,2746756.0,41.4546,41.4641,41.3792,41.4358,2746756.0
2018-03-19 11:00:00,43.96,44.01,43.9,43.98,2368976.0,41.4358,41.4829,41.3792,41.4546,2368976.0
2018-03-19 11:10:00,43.98,44.0,43.83,43.89,2284820.0,41.4546,41.4735,41.3133,41.3698,2284820.0
2018-03-19 11:20:00,43.89,43.96,43.87,43.94,1569460.0,41.3698,41.4358,41.351,41.4169,1569460.0
2018-03-19 11:30:00,43.94,43.95,43.85,43.86,1642132.0,41.4169,41.4264,41.3321,41.3415,1642132.0
2018-03-19 11:40:00,43.86,43.86,43.75,43.8,3038052.0,41.3415,41.3415,41.2379,41.285,3038052.0
2018-03-19 11:50:00,43.8,43.84,43.63,43.67,4215684.0,41.285,41.3227,41.1247,41.1624,4215684.0
2018-03-19 12:00:00,43.67,43.77,43.63,43.72,3816756.0,41.1624,41.2567,41.1247,41.2096,3816756.0
2018-03-19 12:10:00,43.72,43.76,43.69,43.74,1878444.0,41.2096,41.2473,41.1813,41.2284,1878444.0
2018-03-19 12:20:00,43.73,43.84,43.7,43.84,2011760.0,41.219,41.3227,41.1907,41.3227,2011760.0
2018-03-19 12:30:00,43.84,43.85,43.69,43.72,2141992.0,41.3227,41.3321,41.1813,41.2096,2141992.0
2018-03-19 12:40:00,43.73,43.73,43.51,43.52,3499620.0,41.219,41.219,41.0116,41.0211,3499620.0
2018-03-19 12:50:00,43.52,43.65,43.51,43.63,2394488.0,41.0211,41.1436,41.0116,41.1247,2394488.0
2018-03-19 13:00:00,43.63,43.66,43.44,43.45,2618552.0,41.1247,41.153,40.9457,40.9551,2618552.0
2018-03-19 13:10:00,43.46,43.58,43.42,43.57,2562324.0,40.9645,41.0776,40.9268,41.0682,2562324.0
2018-03-19 13:20:00,43.57,43.57,43.47,43.55,1644800.0,41.0682,41.0682,40.9739,41.0493,1644800.0
2018-03-19 13:30:00,43.55,43.67,43.53,43.65,2097052.0,41.0493,41.1624,41.0305,41.1436,2097052.0
2018-03-19 13:40:00,43.65,43.69,43.63,43.64,1887644.0,41.1436,41.1813,41.1247,41.1342,1887644.0
2018-03-19 13:50:00,43.64,43.64,43.51,43.63,2081228.0,41.1342,41.1342,41.0116,41.1247,2081228.0
2018-03-19 14:00:00,43.63,43.72,43.61,43.67,1908676.0,41.1247,41.2096,41.1059,41.1624,1908676.0
2018-03-19 14:10:00,43.67,43.68,43.59,43.59,1555888.0,41.1624,41.1719,41.087,41.087,1555888.0
2018-03-19 14:20:00,43.59,43.6,43.53,43.58,1760592.0,41.087,41.0965,41.0305,41.0776,1760592.0
2018-03-19 14:30:00,43.57,43.59,43.46,43.51,2646756.0,41.0682,41.087,40.9645,41.0116,2646756.0
2018-03-19 14:40:00,43.5,43.65,43.46,43.6,2081156.0,41.0022,41.1436,40.9645,41.0965,2081156.0
2018-03-19 14:50:00,43.6,43.71,43.57,43.66,1677188.0,41.0965,41.2001,41.0682,41.153,1677188.0
2018-03-19 15:00:00,43.66,43.71,43.58,43.62,2269600.0,41.153,41.2001,41.0776,41.1153,2269600.0
2018-03-19 15:10:00,43.63,43.81,43.62,43.79,2649272.0,41.1247,41.2944,41.1153,41.2756,2649272.0
2018-03-19 15:20:00,43.79,43.83,43.66,43.7,2643836.0,41.2756,41.3133,41.153,41.1907,2643836.0
2018-03-19 15:30:00,43.7,43.77,43.63,43.75,1929996.0,41.1907,41.2567,41.1247,41.2379,1929996.0
2018-03-19 15:40:00,43.74,43.82,43.7,43.79,3702084.0,41.2284,41.3038,41.1907,41.2756,3702084.0
2018-03-19 15:50:00,43.79,43.85,43.72,43.83,8369544.0,41.2756,41.3321,41.2096,41.3133,8369544.0
2018-03-20 09:30:00,43.82,44.17,43.8,44.11,5376596.0,41.3038,41.6337,41.285,41.5772,5376596.0
2018-03-20 09:40:00,44.11,44.2,44.1,44.1,3103272.0,41.5772,41.662,41.5678,41.5678,3103272.0
2018-03-20 09:50:00,44.1,44.12,44.02,44.06,2034388.0,41.5678,41.5866,41.4923,41.5301,2034388.0
2018-03-20 10:00:00,44.06,44.1,43.99,44.0,1862608.0,41.5301,41.5678,41.4641,41.4735,1862608.0
2018-03-20 10:10:00,44.0,44.02,43.88,43.91,2117396.0,41.4735,41.4923,41.3604,41.3887,2117396.0
2018-03-20 10:20:00,43.9,44.02,43.9,43.99,2092528.0,41.3792,41.4923,41.3792,41.4641,2092528.0
2018-03-20 10:30:00,43.99,44.07,43.98,44.05,2088068.0,41.4641,41.5395,41.4546,41.5206,2088068.0
2018-03-20 10:40:00,44.05,44.07,43.97,43.97,1353092.0,41.5206,41.5395,41.4452,41.4452,1353092.0
2018-03-20 10:50:00,43.96,44.06,43.96,44.04,1324636.0,41.4358,41.5301,41.4358,41.5112,1324636.0
2018-03-20 11:00:00,44.04,44.09,44.03,44.04,1599604.0,41.5112,41.5583,41.5018,41.5112,1599604.0
2018-03-20 11:10:00,44.04,44.08,43.98,44.03,1270684.0,41.5112,41.5489,41.4546,41.5018,1270684.0
2018-03-20 11:20:00,44.03,44.07,44.01,44.05,1225440.0,41.5018,41.5395,41.4829,41.5206,1225440.0
2018-03-20 11:30:00,44.05,44.07,44.02,44.06,1103876.0,41.5206,41.5395,41.4923,41.5301,1103876.0
2018-03-20 11:40:00,44.06,44.06,43.93,43.95,1297656.0,41.5301,41.5301,41.4075,41.4264,1297656.0
2018-03-20 11:50:00,43.95,43.98,43.84,43.92,2329076.0,41.4264,41.4546,41.3227,41.3981,2329076.0
2018-03-20 12:00:00,43.92,43.96,43.89,43.9,1462052.0,41.3981,41.4358,41.3698,41.3792,1462052.0
2018-03-20 12:10:00,43.9,43.99,43.9,43.97,1032760.0,41.3792,41.4641,41.3792,41.4452,1032760.0
2018-03-20 12:20:00,43.97,44.05,43.96,44.03,1059128.0,41.4452,41.5206,41.4358,41.5018,1059128.0
2018-03-20 12:30:00,44.03,44.08,44.01,44.01,1172360.0,41.5018,41.5489,41.4829,41.4829,1172360.0
2018-03-20 12:40:00,44.01,44.02,43.95,43.99,930348.0,41.4829,41.4923,41.4264,41.4641,930348.0
2018-03-20 12:50:00,43.99,43.99,43.92,43.97,846568.0,41.4641,41.4641,41.3981,41.4452,846568.0
2018-03-20 13:00:00,43.97,43.99,43.87,43.87,1029448.0,41.4452,41.4641,41.351,41.351,1029448.0
2018-03-20 13:10:00,43.87,43.89,43.8,43.83,1498236.0,41.351,41.3698,41.285,41.3133,1498236.0
2018-03-20 13:20:00,43.83,43.83,43.76,43.78,1614436.0,41.3133,41.3133,41.2473,41.2661,1614436.0
2018-03-20 13:30:00,43.78,43.81,43.75,43.78,1490284.0,41.2661,41.2944,41.2379,41.2661,1490284.0
2018-03-20 13:40:00,43.78,43.81,43.75,43.77,994604.0,41.2661,41.2944,41.2379,41.2567,994604.0
2018-03-20 13:50:00,43.78,43.81,43.77,43.78,826804.0,41.2661,41.2944,41.2567,41.2661,826804.0
2018-03-20 14:00:00,43.78,43.87,43.74,43.83,1318476.0,41.2661,41.351,41.2284,41.3133,1318476.0
2018-03-20 14:10:00,43.83,43.87,43.82,43.87,898780.0,41.3133,41.351,41.3038,41.351,898780.0
2018-03-20 14:20:00,43.87,43.91,43.85,43.9,922928.0,41.351,41.3887,41.3321,41.3792,922928.0
2018-03-20 14:30:00,43.9,43.93,43.9,43.93,893340.0,41.3792,41.4075,41.3792,41.4075,893340.0
2018-03-20 14:40:00,43.93,43.94,43.86,43.87,1094472.0,41.4075,41.4169,41.3415,41.351,1094472.0
2018-03-20 14:50:00,43.87,43.94,43.87,43.93,1038752.0,41.351,41.4169,41.351,41.4075,1038752.0
2018-03-20 15:00:00,43.92,43.99,43.91,43.96,1250008.0,41.3981,41.4641,41.3887,41.4358,1250008.0
2018-03-20 15:10:00,43.97,43.98,43.92,43.93,1271872.0,41.4452,41.4546,41.3981,41.4075,1271872.0
2018-03-20 15:20:00,43.93,43.96,43.93,43.93,998632.0,41.4075,41.4358,41.4075,41.4075,998632.0
2018-03-20 15:30:00,43.93,43.94,43.86,43.88,1557620.0,41.4075,41.4169,41.3415,41.3604,1557620.0
2018-03-20 15:40:00,43.88,43.91,43.85,43.87,1832416.0,41.3604,41.3887,41.3321,41.351,1832416.0
2018-03-20 15:50:00,43.87,43.87,43.79,43.81,4011180.0,41.351,41.351,41.2756,41.2944,4011180.0
2018-03-21 09:30:00,43.75,43.77,43.5,43.7,5236972.0,41.2379,41.2567,41.0022,41.1907,5236972.0
2018-03-21 09:40:00,43.7,43.7,43.62,43.63,2926904.0,41.1907,41.1907,41.1153,41.1247,2926904.0
2018-03-21 09:50:00,43.63,43.66,43.59,43.61,1961944.0,41.1247,41.153,41.087,41.1059,1961944.0
2018-03-21 10:00:00,43.61,43.65,43.51,43.6,2523720.0,41.1059,41.1436,41.0116,41.0965,2523720.0
2018-03-21 10:10:00,43.59,43.63,43.57,43.58,2204736.0,41.087,41.1247,41.0682,41.0776,2204736.0
2018-03-21 10:20:00,43.58,43.6,43.46,43.48,3006528.0,41.0776,41.0965,40.9645,40.9834,3006528.0
2018-03-21 10:30:00,43.48,43.51,43.43,43.49,2807316.0,40.9834,41.0116,40.9362,40.9928,2807316.0
2018-03-21 10:40:00,43.49,43.52,43.46,43.49,2249536.0,40.9928,41.0211,40.9645,40.9928,2249536.0
2018-03-21 10:50:00,43.49,43.58,43.49,43.52,2133388.0,40.9928,41.0776,40.9928,41.0211,2133388.0
2018-03-21 11:00:00,43.52,43.54,43.48,43.5,1667496.0,41.0211,41.0399,40.9834,41.0022,1667496.0
2018-03-21 11:10:00,43.49,43.51,43.48,43.49,1849536.0,40.9928,41.0116,40.9834,40.9928,1849536.0
2018-03-21 11:20:00,43.5,43.51,43.49,43.51,1486052.0,41.0022,41.0116,40.9928,41.0116,1486052.0
2018-03-21 11:30:00,43.51,43.52,43.49,43.51,1482548.0,41.0116,41.0211,40.9928,41.0116,1482548.0
2018-03-21 11:40:00,43.51,43.52,43.48,43.49,1614680.0,41.0116,41.0211,40.9834,40.9928,1614680.0
2018-03-21 11:50:00,43.49,43.58,43.49,43.56,3505388.0,40.9928,41.0776,40.9928,41.0588,3505388.0
2018-03-21 12:00:00,43.56,43.57,43.53,43.54,1339408.0,41.0588,41.0682,41.0305,41.0399,1339408.0
2018-03-21 12:10:00,43.55,43.55,43.5,43.51,1369304.0,41.0493,41.0493,41.0022,41.0116,1369304.0
2018-03-21 12:20:00,43.51,43.51,43.49,43.5,1623904.0,41.0116,41.0116,40.9928,41.0022,1623904.0
2018-03-21 12:30:00,43.5,43.51,43.49,43.5,1285584.0,41.0022,41.0116,40.9928,41.0022,1285584.0
2018-03-21 12:40:00,43.5,43.51,43.49,43.5,1417088.0,41.0022,41.0116,40.9928,41.0022,1417088.0
2018-03-21 12:50:00,43.5,43.52,43.47,43.47,1606308.0,41.0022,41.0211,40.9739,40.9739,1606308.0
2018-03-21 13:00:00,43.48,43.48,43.38,43.4,3600060.0,40.9834,40.9834,40.8891,40.9079,3600060.0
2018-03-21 13:10:00,43.39,43.42,43.35,43.37,2807320.0,40.8985,40.9268,40.8608,40.8797,2807320.0
2018-03-21 13:20:00,43.37,43.41,43.35,43.38,1963432.0,40.8797,40.9174,40.8608,40.8891,1963432.0
2018-03-21 13:30:00,43.37,43.4,43.32,43.32,2160104.0,40.8797,40.9079,40.8325,40.8325,2160104.0
2018-03-21 13:40:00,43.32,43.33,43.27,43.32,2752088.0,40.8325,40.842,40.7854,40.8325,2752088.0
2018-03-21 13:50:00,43.32,43.4,43.29,43.37,2589196.0,40.8325,40.9079,40.8043,40.8797,2589196.0
2018-03-21 14:00:00,43.37,43.55,43.27,43.43,7008000.0,40.8797,41.0493,40.7854,40.9362,7008000.0
2018-03-21 14:10:00,43.43,43.51,43.38,43.43,4688024.0,40.9362,41.0116,40.8891,40.9362,4688024.0
2018-03-21 14:20:00,43.43,43.44,43.23,43.27,4064936.0,40.9362,40.9457,40.7477,40.7854,4064936.0
2018-03-21 14:30:00,43.27,43.29,43.13,43.15,4595544.0,40.7854,40.8043,40.6535,40.6723,4595544.0
2018-03-21 14:40:00,43.15,43.18,42.96,43.0,5335192.0,40.6723,40.7006,40.4932,40.5309,5335192.0
2018-03-21 14:50:00,43.0,43.0,42.83,42.99,5253108.0,40.5309,40.5309,40.3707,40.5215,5253108.0
2018-03-21 15:00:00,42.99,43.06,42.92,43.01,4385268.0,40.5215,40.5875,40.4555,40.5403,4385268.0
2018-03-21 15:10:00,43.01,43.15,42.96,43.1,3310644.0,40.5403,40.6723,40.4932,40.6252,3310644.0
2018-03-21 15:20:00,43.11,43.15,42.99,43.0,2692156.0,40.6346,40.6723,40.5215,40.5309,2692156.0
2018-03-21 15:30:00,43.0,43.1,42.98,43.06,3147512.0,40.5309,40.6252,40.5121,40.5875,3147512.0
2018-03-21 15:40:00,43.05,43.08,42.98,43.02,3484584.0,40.578,40.6063,40.5121,40.5498,3484584.0
2018-03-21 15:50:00,43.02,43.02,42.82,42.82,10381284.0,40.5498,40.5498,40.3613,40.3613,10381284.0
2018-03-22 09:30:00,42.51,42.55,42.35,42.46,10633608.0,40.0691,40.1068,39.9182,40.0219,10633608.0
2018-03-22 09:40:00,42.46,42.59,42.38,42.56,5833900.0,40.0219,40.1445,39.9465,40.1162,5833900.0
2018-03-22 09:50:00,42.56,42.59,42.42,42.45,4057844.0,40.1162,40.1445,39.9842,40.0125,4057844.0
2018-03-22 10:00:00,42.44,42.52,42.35,42.5,4187240.0,40.0031,40.0785,39.9182,40.0596,4187240.0
2018-03-22 10:10:00,42.5,42.6,42.45,42.57,3553828.0,40.0596,40.1539,40.0125,40.1256,3553828.0
2018-03-22 10:20:00,42.56,42.58,42.43,42.46,2386172.0,40.1162,40.135,39.9936,40.0219,2386172.0
2018-03-22 10:30:00,42.46,42.52,42.43,42.52,2649956.0,40.0219,40.0785,39.9936,40.0785,2649956.0
2018-03-22 10:40:00,42.52,42.52,42.33,42.42,3049584.0,40.0785,40.0785,39.8994,39.9842,3049584.0
2018-03-22 10:50:00,42.42,42.45,42.3,42.33,3535924.0,39.9842,40.0125,39.8711,39.8994,3535924.0
2018-03-22 11:00:00,42.33,42.46,42.33,42.44,3303200.0,39.8994,40.0219,39.8994,40.0031,3303200.0
2018-03-22 11:10:00,42.44,42.49,42.41,42.49,2417880.0,40.0031,40.0502,39.9748,40.0502,2417880.0
2018-03-22 11:20:00,42.48,42.48,42.37,42.42,3205376.0,40.0408,40.0408,39.9371,39.9842,3205376.0
2018-03-22 11:30:00,42.42,42.46,42.32,42.37,3429756.0,39.9842,40.0219,39.89,39.9371,3429756.0
2018-03-22 11:40:00,42.38,42.38,42.23,42.36,3456220.0,39.9465,39.9465,39.8051,39.9277,3456220.0
2018-03-22 11:50:00,42.36,42.47,42.32,42.4,2691844.0,39.9277,40.0313,39.89,39.9654,2691844.0
2018-03-22 12:00:00,42.39,42.49,42.33,42.47,2094884.0,39.9559,40.0502,39.8994,40.0313,2094884.0
2018-03-22 12:10:00,42.47,42.69,42.4,42.6,3957560.0,40.0313,40.2387,39.9654,40.1539,3957560.0
2018-03-22 12:20:00,42.62,42.7,42.54,42.67,3912952.0,40.1727,40.2481,40.0973,40.2199,3912952.0
2018-03-22 12:30:00,42.66,42.83,42.58,42.73,3355604.0,40.2104,40.3707,40.135,40.2764,3355604.0
2018-03-22 12:40:00,42.73,42.75,42.64,42.72,2095440.0,40.2764,40.2953,40.1916,40.267,2095440.0
2018-03-22 12:50:00,42.72,42.81,42.62,42.65,2859368.0,40.267,40.3518,40.1727,40.201,2859368.0
2018-03-22 13:00:00,42.64,42.67,42.52,42.67,2739920.0,40.1916,40.2199,40.0785,40.2199,2739920.0
2018-03-22 13:10:00,42.66,42.73,42.63,42.69,1814196.0,40.2104,40.2764,40.1822,40.2387,1814196.0
2018-03-22 13:20:00,42.69,42.99,42.65,42.97,2998164.0,40.2387,40.5215,40.201,40.5026,2998164.0
2018-03-22 13:30:00,42.97,43.13,42.97,43.05,4789260.0,40.5026,40.6535,40.5026,40.578,4789260.0
2018-03-22 13:40:00,43.06,43.17,43.02,43.1,3871296.0,40.5875,40.6912,40.5498,40.6252,3871296.0
2018-03-22 13:50:00,43.1,43.1,42.93,43.02,2798088.0,40.6252,40.6252,40.4649,40.5498,2798088.0
2018-03-22 14:00:00,43.02,43.1,42.9,42.92,2279964.0,40.5498,40.6252,40.4367,40.4555,2279964.0
2018-03-22 14:10:00,42.92,43.02,42.89,42.98,1680288.0,40.4555,40.5498,40.4272,40.5121,1680288.0
2018-03-22 14:20:00,42.98,42.99,42.73,42.74,2759820.0,40.5121,40.5215,40.2764,40.2858,2759820.0
2018-03-22 14:30:00,42.73,42.87,42.69,42.86,2224336.0,40.2764,40.4084,40.2387,40.399,2224336.0
2018-03-22 14:40:00,42.86,42.92,42.77,42.9,1654712.0,40.399,40.4555,40.3141,40.4367,1654712.0
2018-03-22 14:50:00,42.9,42.92,42.69,42.71,2177636.0,40.4367,40.4555,40.2387,40.2576,2177636.0
2018-03-22 15:00:00,42.71,42.84,42.65,42.7,2501624.0,40.2576,40.3801,40.201,40.2481,2501624.0
2018-03-22 15:10:00,42.7,42.77,42.61,42.67,2607364.0,40.2481,40.3141,40.1633,40.2199,2607364.0
2018-03-22 15:20:00,42.66,42.77,42.65,42.65,2608004.0,40.2104,40.3141,40.201,40.201,2608004.0
2018-03-22 15:30:00,42.65,42.66,42.47,42.48,4690140.0,40.201,40.2104,40.0313,40.0408,4690140.0
2018-03-22 15:40:00,42.48,42.5,42.25,42.27,7083140.0,40.0408,40.0596,39.824,39.8428,7083140.0
2018-03-22 15:50:00,42.28,42.34,42.15,42.19,11329716.0,39.8523,39.9088,39.7297,39.7674,11329716.0
2018-03-23 09:30:00,42.13,42.33,41.95,42.1,10174616.0,39.7109,39.8994,39.5412,39.6826,10174616.0
2018-03-23 09:40:00,42.1,42.11,41.88,42.06,4667728.0,39.6826,39.692,39.4752,39.6449,4667728.0
2018-03-23 09:50:00,42.06,42.27,42.05,42.24,5169936.0,39.6449,39.8428,39.6355,39.8146,5169936.0
2018-03-23 10:00:00,42.24,42.36,42.13,42.18,5188088.0,39.8146,39.9277,39.7109,39.758,5188088.0
2018-03-23 10:10:00,42.17,42.27,42.11,42.13,3834964.0,39.7486,39.8428,39.692,39.7109,3834964.0
2018-03-23 10:20:00,42.13,42.27,42.06,42.23,2684276.0,39.7109,39.8428,39.6449,39.8051,2684276.0
2018-03-23 10:30:00,42.23,42.33,42.19,42.24,3027352.0,39.8051,39.8994,39.7674,39.8146,3027352.0
2018-03-23 10:40:00,42.24,42.38,42.23,42.23,2952504.0,39.8146,39.9465,39.8051,39.8051,2952504.0
2018-03-23 10:50:00,42.23,42.42,42.17,42.41,2651500.0,39.8051,39.9842,39.7486,39.9748,2651500.0
2018-03-23 11:00:00,42.41,42.44,42.27,42.27,2254120.0,39.9748,40.0031,39.8428,39.8428,2254120.0
2018-03-23 11:10:00,42.27,42.31,42.23,42.25,1612340.0,39.8428,39.8805,39.8051,39.824,1612340.0
2018-03-23 11:20:00,42.25,42.28,42.17,42.2,1964800.0,39.824,39.8523,39.7486,39.7769,1964800.0
2018-03-23 11:30:00,42.2,42.24,42.03,42.05,2313012.0,39.7769,39.8146,39.6166,39.6355,2313012.0
2018-03-23 11:40:00,42.04,42.1,41.96,41.99,2599876.0,39.626,39.6826,39.5506,39.5789,2599876.0
2018-03-23 11:50:00,41.99,42.0,41.85,41.87,3115108.0,39.5789,39.5883,39.447,39.4658,3115108.0
2018-03-23 12:00:00,41.87,42.08,41.85,42.04,2532888.0,39.4658,39.6637,39.447,39.626,2532888.0
2018-03-23 12:10:00,42.04,42.06,41.93,41.95,1514640.0,39.626,39.6449,39.5224,39.5412,1514640.0
2018-03-23 12:20:00,41.95,42.15,41.95,42.12,1820128.0,39.5412,39.7297,39.5412,39.7014,1820128.0
2018-03-23 12:30:00,42.12,42.13,42.01,42.04,1407392.0,39.7014,39.7109,39.5978,39.626,1407392.0
2018-03-23 12:40:00,42.04,42.05,41.95,42.0,1375172.0,39.626,39.6355,39.5412,39.5883,1375172.0
2018-03-23 12:50:00,42.01,42.07,41.92,41.95,1657728.0,39.5978,39.6543,39.5129,39.5412,1657728.0
2018-03-23 13:00:00,41.95,42.13,41.9,42.11,1806892.0,39.5412,39.7109,39.4941,39.692,1806892.0
2018-03-23 13:10:00,42.12,42.18,42.09,42.16,1381116.0,39.7014,39.758,39.6732,39.7391,1381116.0
2018-03-23 13:20:00,42.17,42.26,42.13,42.19,1753820.0,39.7486,39.8334,39.7109,39.7674,1753820.0
2018-03-23 13:30:00,42.2,42.27,42.11,42.12,1380252.0,39.7769,39.8428,39.692,39.7014,1380252.0
2018-03-23 13:40:00,42.12,42.25,42.11,42.25,1124420.0,39.7014,39.824,39.692,39.824,1124420.0
2018-03-23 13:50:00,42.24,42.48,42.24,42.43,3626688.0,39.8146,40.0408,39.8146,39.9936,3626688.0
2018-03-23 14:00:00,42.43,42.47,42.28,42.31,1570852.0,39.9936,40.0313,39.8523,39.8805,1570852.0
2018-03-23 14:10:00,42.3,42.31,42.13,42.14,2085848.0,39.8711,39.8805,39.7109,39.7203,2085848.0
2018-03-23 14:20:00,42.15,42.19,42.07,42.13,1700652.0,39.7297,39.7674,39.6543,39.7109,1700652.0
2018-03-23 14:30:00,42.13,42.13,41.98,42.09,2608520.0,39.7109,39.7109,39.5695,39.6732,2608520.0
2018-03-23 14:40:00,42.1,42.16,41.94,41.98,2249808.0,39.6826,39.7391,39.5318,39.5695,2249808.0
2018-03-23 14:50:00,41.97,42.01,41.78,41.78,3494736.0,39.5601,39.5978,39.381,39.381,3494736.0
2018-03-23 15:00:00,41.78,41.84,41.62,41.64,5028996.0,39.381,39.4375,39.2302,39.249,5028996.0
2018-03-23 15:10:00,41.65,41.92,41.63,41.84,4010244.0,39.2584,39.5129,39.2396,39.4375,4010244.0
2018-03-23 15:20:00,41.84,41.87,41.7,41.77,3931328.0,39.4375,39.4658,39.3056,39.3715,3931328.0
2018-03-23 15:30:00,41.77,41.77,41.46,41.56,5318908.0,39.3715,39.3715,39.0793,39.1736,5318908.0
2018-03-23 15:40:00,41.56,41.62,41.46,41.47,5928328.0,39.1736,39.2302,39.0793,39.0888,5928328.0
2018-03-23 15:50:00,41.47,41.47,41.24,41.24,14446580.0,39.0888,39.0888,38.872,38.872,14446580.0
2018-03-26 09:30:00,42.02,42.23,41.95,42.22,9426128.0,39.6072,39.8051,39.5412,39.7957,9426128.0
2018-03-26 09:40:00,42.22,42.41,42.18,42.4,6513388.0,39.7957,39.9748,39.758,39.9654,6513388.0
2018-03-26 09:50:00,42.39,42.47,42.28,42.35,4723588.0,39.9559,40.0313,39.8523,39.9182,4723588.0
2018-03-26 10:00:00,42.35,42.43,42.09,42.17,4629312.0,39.9182,39.9936,39.6732,39.7486,4629312.0
2018-03-26 10:10:00,42.17,42.17,42.07,42.16,2647624.0,39.7486,39.7486,39.6543,39.7391,2647624.0
2018-03-26 10:20:00,42.16,42.29,42.07,42.08,2934560.0,39.7391,39.8617,39.6543,39.6637,2934560.0
2018-03-26 10:30:00,42.08,42.16,41.98,42.12,2861268.0,39.6637,39.7391,39.5695,39.7014,2861268.0
2018-03-26 10:40:00,42.13,42.19,42.02,42.12,2546440.0,39.7109,39.7674,39.6072,39.7014,2546440.0
2018-03-26 10:50:00,42.13,42.22,42.05,42.05,2330524.0,39.7109,39.7957,39.6355,39.6355,2330524.0
2018-03-26 11:00:00,42.06,42.15,41.87,41.89,3130596.0,39.6449,39.7297,39.4658,39.4847,3130596.0
2018-03-26 11:10:00,41.88,41.92,41.66,41.67,3808448.0,39.4752,39.5129,39.2679,39.2773,3808448.0
2018-03-26 11:20:00,41.67,41.86,41.61,41.79,3058600.0,39.2773,39.4564,39.2207,39.3904,3058600.0
2018-03-26 11:30:00,41.79,41.91,41.73,41.85,2136864.0,39.3904,39.5035,39.3338,39.447,2136864.0
2018-03-26 11:40:00,41.85,41.93,41.85,41.87,1479748.0,39.447,39.5224,39.447,39.4658,1479748.0
2018-03-26 11:50:00,41.87,41.95,41.87,41.93,1658200.0,39.4658,39.5412,39.4658,39.5224,1658200.0
2018-03-26 12:00:00,41.93,42.01,41.82,41.99,1531116.0,39.5224,39.5978,39.4187,39.5789,1531116.0
2018-03-26 12:10:00,41.99,42.08,41.98,42.08,1413756.0,39.5789,39.6637,39.5695,39.6637,1413756.0
2018-03-26 12:20:00,42.08,42.18,42.05,42.14,1780728.0,39.6637,39.758,39.6355,39.7203,1780728.0
2018-03-26 12:30:00,42.14,42.3,42.12,42.26,2460584.0,39.7203,39.8711,39.7014,39.8334,2460584.0
2018-03-26 12:40:00,42.26,42.26,42.16,42.17,1225024.0,39.8334,39.8334,39.7391,39.7486,1225024.0
2018-03-26 12:50:00,42.17,42.23,42.14,42.19,1163076.0,39.7486,39.8051,39.7203,39.7674,1163076.0
2018-03-26 13:00:00,42.19,42.32,42.18,42.27,1428484.0,39.7674,39.89,39.758,39.8428,1428484.0
2018-03-26 13:10:00,42.27,42.44,42.27,42.42,2187704.0,39.8428,40.0031,39.8428,39.9842,2187704.0
2018-03-26 13:20:00,42.42,42.49,42.34,42.35,2087256.0,39.9842,40.0502,39.9088,39.9182,2087256.0
2018-03-26 13:30:00,42.35,42.41,42.3,42.4,1246920.0,39.9182,39.9748,39.8711,39.9654,1246920.0
2018-03-26 13:40:00,42.4,42.49,42.39,42.44,1308764.0,39.9654,40.0502,39.9559,40.0031,1308764.0
2018-03-26 13:50:00,42.44,42.47,42.31,42.37,1018768.0,40.0031,40.0313,39.8805,39.9371,1018768.0
2018-03-26 14:00:00,42.38,42.55,42.38,42.51,2110020.0,39.9465,40.1068,39.9465,40.0691,2110020.0
2018-03-26 14:10:00,42.52,42.69,42.52,42.65,2682268.0,40.0785,40.2387,40.0785,40.201,2682268.0
2018-03-26 14:20:00,42.65,42.83,42.65,42.79,3184368.0,40.201,40.3707,40.201,40.333,3184368.0
2018-03-26 14:30:00,42.8,42.9,42.79,42.89,2793720.0,40.3424,40.4367,40.333,40.4272,2793720.0
2018-03-26 14:40:00,42.89,42.92,42.79,42.81,2398700.0,40.4272,40.4555,40.333,40.3518,2398700.0
2018-03-26 14:50:00,42.81,42.99,42.81,42.88,2532604.0,40.3518,40.5215,40.3518,40.4178,2532604.0
2018-03-26 15:00:00,42.88,43.02,42.86,43.01,3027968.0,40.4178,40.5498,40.399,40.5403,3027968.0
2018-03-26 15:10:00,43.01,43.12,42.99,43.1,3059888.0,40.5403,40.644,40.5215,40.6252,3059888.0
2018-03-26 15:20:00,43.1,43.12,43.02,43.1,2897856.0,40.6252,40.644,40.5498,40.6252,2897856.0
2018-03-26 15:30:00,43.11,43.16,43.09,43.15,3228856.0,40.6346,40.6817,40.6157,40.6723,3228856.0
2018-03-26 15:40:00,43.15,43.24,43.13,43.23,4174032.0,40.6723,40.7571,40.6535,40.7477,4174032.0
2018-03-26 15:50:00,43.23,43.27,43.15,43.19,7112296.0,40.7477,40.7854,40.6723,40.71,7112296.0
2018-03-27 09:30:00,43.42,43.72,43.41,43.71,9900348.0,40.9268,41.2096,40.9174,41.2001,9900348.0
2018-03-27 09:40:00,43.71,43.79,43.52,43.54,6989880.0,41.2001,41.2756,41.0211,41.0399,6989880.0
2018-03-27 09:50:00,43.54,43.69,43.54,43.66,4298180.0,41.0399,41.1813,41.0399,41.153,4298180.0
2018-03-27 10:00:00,43.66,43.67,43.45,43.51,3952576.0,41.153,41.1624,40.9551,41.0116,3952576.0
2018-03-27 10:10:00,43.51,43.51,43.29,43.38,3013244.0,41.0116,41.0116,40.8043,40.8891,3013244.0
2018-03-27 10:20:00,43.38,43.48,43.32,43.45,2424308.0,40.8891,40.9834,40.8325,40.9551,2424308.0
2018-03-27 10:30:00,43.45,43.46,43.29,43.45,2009612.0,40.9551,40.9645,40.8043,40.9551,2009612.0
2018-03-27 10:40:00,43.45,43.58,43.4,43.48,2351136.0,40.9551,41.0776,40.9079,40.9834,2351136.0
2018-03-27 10:50:00,43.48,43.52,43.33,43.37,1928132.0,40.9834,41.0211,40.842,40.8797,1928132.0
2018-03-27 11:00:00,43.37,43.38,43.22,43.34,2427152.0,40.8797,40.8891,40.7383,40.8514,2427152.0
2018-03-27 11:10:00,43.33,43.38,43.27,43.33,1513104.0,40.842,40.8891,40.7854,40.842,1513104.0
2018-03-27 11:20:00,43.33,43.35,43.25,43.35,1645624.0,40.842,40.8608,40.7666,40.8608,1645624.0
2018-03-27 11:30:00,43.36,43.57,43.35,43.55,2622516.0,40.8702,41.0682,40.8608,41.0493,2622516.0
2018-03-27 11:40:00,43.55,43.63,43.51,43.63,2395912.0,41.0493,41.1247,41.0116,41.1247,2395912.0
2018-03-27 11:50:00,43.63,43.65,43.54,43.58,1677636.0,41.1247,41.1436,41.0399,41.0776,1677636.0
2018-03-27 12:00:00,43.59,43.67,43.48,43.5,1673752.0,41.087,41.1624,40.9834,41.0022,1673752.0
2018-03-27 12:10:00,43.5,43.54,43.45,43.49,1312168.0,41.0022,41.0399,40.9551,40.9928,1312168.0
2018-03-27 12:20:00,43.5,43.51,43.28,43.34,1864080.0,41.0022,41.0116,40.7948,40.8514,1864080.0
2018-03-27 12:30:00,43.33,43.33,43.15,43.26,2525696.0,40.842,40.842,40.6723,40.776,2525696.0
2018-03-27 12:40:00,43.26,43.41,43.22,43.35,2543572.0,40.776,40.9174,40.7383,40.8608,2543572.0
2018-03-27 12:50:00,43.35,43.36,43.18,43.31,2292284.0,40.8608,40.8702,40.7006,40.8231,2292284.0
2018-03-27 13:00:00,43.31,43.37,43.27,43.31,1653388.0,40.8231,40.8797,40.7854,40.8231,1653388.0
2018-03-27 13:10:00,43.31,43.41,43.22,43.35,1266640.0,40.8231,40.9174,40.7383,40.8608,1266640.0
2018-03-27 13:20:00,43.35,43.36,43.24,43.25,1301212.0,40.8608,40.8702,40.7571,40.7666,1301212.0
2018-03-27 13:30:00,43.25,43.29,43.04,43.07,2777088.0,40.7666,40.8043,40.5686,40.5969,2777088.0
2018-03-27 13:40:00,43.07,43.15,43.0,43.0,2542604.0,40.5969,40.6723,40.5309,40.5309,2542604.0
2018-03-27 13:50:00,43.01,43.01,42.84,42.94,3547004.0,40.5403,40.5403,40.3801,40.4744,3547004.0
2018-03-27 14:00:00,42.94,42.94,42.67,42.68,4088744.0,40.4744,40.4744,40.2199,40.2293,4088744.0
2018-03-27 14:10:00,42.68,42.92,42.59,42.9,4086004.0,40.2293,40.4555,40.1445,40.4367,4086004.0
2018-03-27 14:20:00,42.9,42.95,42.63,42.65,3051796.0,40.4367,40.4838,40.1822,40.201,3051796.0
2018-03-27 14:30:00,42.65,42.75,42.51,42.74,4049528.0,40.201,40.2953,40.0691,40.2858,4049528.0
2018-03-27 14:40:00,42.73,42.79,42.52,42.56,2340936.0,40.2764,40.333,40.0785,40.1162,2340936.0
2018-03-27 14:50:00,42.55,42.62,42.42,42.47,3358040.0,40.1068,40.1727,39.9842,40.0313,3358040.0
2018-03-27 15:00:00,42.47,42.51,42.14,42.32,4482448.0,40.0313,40.0691,39.7203,39.89,4482448.0
2018-03-27 15:10:00,42.32,42.45,42.21,42.37,4617452.0,39.89,40.0125,39.7863,39.9371,4617452.0
2018-03-27 15:20:00,42.36,42.38,42.1,42.1,4053116.0,39.9277,39.9465,39.6826,39.6826,4053116.0
2018-03-27 15:30:00,42.1,42.13,41.77,42.09,5675872.0,39.6826,39.7109,39.3715,39.6732,5675872.0
2018-03-27 15:40:00,42.08,42.08,41.73,41.8,6532696.0,39.6637,39.6637,39.3338,39.3998,6532696.0
2018-03-27 15:50:00,41.8,42.13,41.78,42.09,9771052.0,39.3998,39.7109,39.381,39.6732,9771052.0
2018-03-28 09:30:00,41.79,41.95,41.44,41.48,10188576.0,39.3904,39.5412,39.0605,39.0982,10188576.0
2018-03-28 09:40:00,41.48,41.67,41.3,41.65,6751556.0,39.0982,39.2773,38.9285,39.2584,6751556.0
2018-03-28 09:50:00,41.65,41.81,41.55,41.74,4177916.0,39.2584,39.4092,39.1642,39.3433,4177916.0
2018-03-28 10:00:00,41.74,41.94,41.64,41.82,4080432.0,39.3433,39.5318,39.249,39.4187,4080432.0
2018-03-28 10:10:00,41.83,41.83,41.58,41.63,3312756.0,39.4281,39.4281,39.1925,39.2396,3312756.0
2018-03-28 10:20:00,41.63,41.73,41.53,41.66,2623364.0,39.2396,39.3338,39.1453,39.2679,2623364.0
2018-03-28 10:30:00,41.66,41.81,41.56,41.63,3184412.0,39.2679,39.4092,39.1736,39.2396,3184412.0
2018-03-28 10:40:00,41.63,41.63,41.34,41.44,4230304.0,39.2396,39.2396,38.9662,39.0605,4230304.0
2018-03-28 10:50:00,41.43,41.68,41.35,41.63,3768992.0,39.0511,39.2867,38.9757,39.2396,3768992.0
2018-03-28 11:00:00,41.63,41.84,41.63,41.8,3270496.0,39.2396,39.4375,39.2396,39.3998,3270496.0
2018-03-28 11:10:00,41.8,41.87,41.68,41.83,3913160.0,39.3998,39.4658,39.2867,39.4281,3913160.0
2018-03-28 11:20:00,41.83,41.87,41.67,41.7,2635592.0,39.4281,39.4658,39.2773,39.3056,2635592.0
2018-03-28 11:30:00,41.71,42.0,41.67,41.96,3327684.0,39.315,39.5883,39.2773,39.5506,3327684.0
2018-03-28 11:40:00,41.95,42.24,41.93,42.09,4222752.0,39.5412,39.8146,39.5224,39.6732,4222752.0
2018-03-28 11:50:00,42.09,42.14,41.88,42.0,2994140.0,39.6732,39.7203,39.4752,39.5883,2994140.0
2018-03-28 12:00:00,42.01,42.12,41.95,42.07,2191060.0,39.5978,39.7014,39.5412,39.6543,2191060.0
2018-03-28 12:10:00,42.07,42.47,42.07,42.47,4114960.0,39.6543,40.0313,39.6543,40.0313,4114960.0
2018-03-28 12:20:00,42.47,42.51,42.16,42.17,3714648.0,40.0313,40.0691,39.7391,39.7486,3714648.0
2018-03-28 12:30:00,42.16,42.22,42.1,42.18,2248928.0,39.7391,39.7957,39.6826,39.758,2248928.0
2018-03-28 12:40:00,42.2,42.22,41.94,41.97,2391328.0,39.7769,39.7957,39.5318,39.5601,2391328.0
2018-03-28 12:50:00,41.97,41.99,41.76,41.8,2389072.0,39.5601,39.5789,39.3621,39.3998,2389072.0
2018-03-28 13:00:00,41.8,41.95,41.68,41.93,3151272.0,39.3998,39.5412,39.2867,39.5224,3151272.0
2018-03-28 13:10:00,41.93,41.94,41.8,41.85,1356644.0,39.5224,39.5318,39.3998,39.447,1356644.0
2018-03-28 13:20:00,41.84,42.11,41.83,42.01,2076696.0,39.4375,39.692,39.4281,39.5978,2076696.0
2018-03-28 13:30:00,42.01,42.04,41.81,41.96,2308344.0,39.5978,39.626,39.4092,39.5506,2308344.0
2018-03-28 13:40:00,41.95,42.19,41.87,42.12,2040920.0,39.5412,39.7674,39.4658,39.7014,2040920.0
2018-03-28 13:50:00,42.13,42.13,41.91,41.94,2023824.0,39.7109,39.7109,39.5035,39.5318,2023824.0
2018-03-28 14:00:00,41.94,42.0,41.74,41.77,2270320.0,39.5318,39.5883,39.3433,39.3715,2270320.0
2018-03-28 14:10:00,41.78,41.92,41.69,41.9,1790868.0,39.381,39.5129,39.2961,39.4941,1790868.0
2018-03-28 14:20:00,41.9,42.02,41.79,41.8,1547632.0,39.4941,39.6072,39.3904,39.3998,1547632.0
2018-03-28 14:30:00,41.8,41.96,41.72,41.96,2596772.0,39.3998,39.5506,39.3244,39.5506,2596772.0
2018-03-28 14:40:00,41.96,42.06,41.77,41.85,2587532.0,39.5506,39.6449,39.3715,39.447,2587532.0
2018-03-28 14:50:00,41.85,41.9,41.72,41.75,2008240.0,39.447,39.4941,39.3244,39.3527,2008240.0
2018-03-28 15:00:00,41.75,41.76,41.48,41.49,3095216.0,39.3527,39.3621,39.0982,39.1076,3095216.0
2018-03-28 15:10:00,41.49,41.79,41.49,41.73,3127816.0,39.1076,39.3904,39.1076,39.3338,3127816.0
2018-03-28 15:20:00,41.73,41.89,41.63,41.87,2986376.0,39.3338,39.4847,39.2396,39.4658,2986376.0
2018-03-28 15:30:00,41.87,41.94,41.77,41.92,4061088.0,39.4658,39.5318,39.3715,39.5129,4061088.0
2018-03-28 15:40:00,41.92,41.94,41.75,41.8,4253612.0,39.5129,39.5318,39.3527,39.3998,4253612.0
2018-03-28 15:50:00,41.8,41.84,41.6,41.62,7649852.0,39.3998,39.4375,39.2113,39.2302,7649852.0
2018-03-29 09:30:00,42.01,42.2,41.88,41.92,6175468.0,39.5978,39.7769,39.4752,39.5129,6175468.0
2018-03-29 09:40:00,41.93,42.02,41.85,41.88,3443380.0,39.5224,39.6072,39.447,39.4752,3443380.0
2018-03-29 09:50:00,41.88,41.97,41.73,41.81,4027928.0,39.4752,39.5601,39.3338,39.4092,4027928.0
2018-03-29 10:00:00,41.82,42.02,41.73,41.93,3398148.0,39.4187,39.6072,39.3338,39.5224,3398148.0
2018-03-29 10:10:00,41.93,42.09,41.91,42.05,2697780.0,39.5224,39.6732,39.5035,39.6355,2697780.0
2018-03-29 10:20:00,42.04,42.14,41.95,42.12,2686092.0,39.626,39.7203,39.5412,39.7014,2686092.0
2018-03-29 10:30:00,42.12,42.24,42.1,42.24,2314020.0,39.7014,39.8146,39.6826,39.8146,2314020.0
2018-03-29 10:40:00,42.24,42.5,42.2,42.44,3718416.0,39.8146,40.0596,39.7769,40.0031,3718416.0
2018-03-29 10:50:00,42.44,42.6,42.39,42.59,3476484.0,40.0031,40.1539,39.9559,40.1445,3476484.0
2018-03-29 11:00:00,42.59,42.66,42.52,42.58,3636460.0,40.1445,40.2104,40.0785,40.135,3636460.0
2018-03-29 11:10:00,42.59,42.6,42.39,42.42,2441440.0,40.1445,40.1539,39.9559,39.9842,2441440.0
2018-03-29 11:20:00,42.42,42.49,42.36,42.45,2333356.0,39.9842,40.0502,39.9277,40.0125,2333356.0
2018-03-29 11:30:00,42.45,42.46,42.27,42.29,1931736.0,40.0125,40.0219,39.8428,39.8617,1931736.0
2018-03-29 11:40:00,42.29,42.46,42.28,42.44,1648724.0,39.8617,40.0219,39.8523,40.0031,1648724.0
2018-03-29 11:50:00,42.44,42.47,42.38,42.45,1277692.0,40.0031,40.0313,39.9465,40.0125,1277692.0
2018-03-29 12:00:00,42.45,42.48,42.29,42.32,1536800.0,40.0125,40.0408,39.8617,39.89,1536800.0
2018-03-29 12:10:00,42.31,42.45,42.27,42.43,1408976.0,39.8805,40.0125,39.8428,39.9936,1408976.0
2018-03-29 12:20:00,42.43,42.51,42.38,42.51,1509284.0,39.9936,40.0691,39.9465,40.0691,1509284.0
2018-03-29 12:30:00,42.52,42.55,42.48,42.51,1345816.0,40.0785,40.1068,40.0408,40.0691,1345816.0
2018-03-29 12:40:00,42.51,42.52,42.38,42.4,1125412.0,40.0691,40.0785,39.9465,39.9654,1125412.0
2018-03-29 12:50:00,42.4,42.55,42.38,42.51,1634260.0,39.9654,40.1068,39.9465,40.0691,1634260.0
2018-03-29 13:00:00,42.51,42.56,42.31,42.37,1398536.0,40.0691,40.1162,39.8805,39.9371,1398536.0
2018-03-29 13:10:00,42.36,42.48,42.35,42.46,1039352.0,39.9277,40.0408,39.9182,40.0219,1039352.0
2018-03-29 13:20:00,42.46,42.53,42.44,42.52,951352.0,40.0219,40.0879,40.0031,40.0785,951352.0
2018-03-29 13:30:00,42.53,42.59,42.48,42.52,1229932.0,40.0879,40.1445,40.0408,40.0785,1229932.0
2018-03-29 13:40:00,42.52,42.63,42.5,42.61,1636248.0,40.0785,40.1822,40.0596,40.1633,1636248.0
2018-03-29 13:50:00,42.61,42.75,42.61,42.67,2124968.0,40.1633,40.2953,40.1633,40.2199,2124968.0
2018-03-29 14:00:00,42.67,42.68,42.57,42.66,1207016.0,40.2199,40.2293,40.1256,40.2104,1207016.0
2018-03-29 14:10:00,42.67,42.75,42.63,42.68,1954468.0,40.2199,40.2953,40.1822,40.2293,1954468.0
2018-03-29 14:20:00,42.68,42.74,42.61,42.7,1432240.0,40.2293,40.2858,40.1633,40.2481,1432240.0
2018-03-29 14:30:00,42.7,42.8,42.69,42.76,1673820.0,40.2481,40.3424,40.2387,40.3047,1673820.0
2018-03-29 14:40:00,42.76,42.88,42.74,42.88,2141508.0,40.3047,40.4178,40.2858,40.4178,2141508.0
2018-03-29 14:50:00,42.88,42.9,42.81,42.83,1957972.0,40.4178,40.4367,40.3518,40.3707,1957972.0
2018-03-29 15:00:00,42.84,42.94,42.78,42.92,2268220.0,40.3801,40.4744,40.3235,40.4555,2268220.0
2018-03-29 15:10:00,42.92,42.94,42.87,42.89,1986844.0,40.4555,40.4744,40.4084,40.4272,1986844.0
2018-03-29 15:20:00,42.88,42.89,42.56,42.69,2952216.0,40.4178,40.4272,40.1162,40.2387,2952216.0
2018-03-29 15:30:00,42.69,42.7,42.52,42.61,3435860.0,40.2387,40.2481,40.0785,40.1633,3435860.0
2018-03-29 15:40:00,42.61,42.73,42.56,42.7,3729176.0,40.1633,40.2764,40.1162,40.2481,3729176.0
2018-03-29 15:50:00,42.7,42.74,41.97,41.98,16356620.0,40.2481,40.2858,39.5601,39.5695,16356620.0
2018-04-02 09:30:00,41.97,42.24,41.9,42.16,8273332.0,39.5601,39.8146,39.4941,39.7391,8273332.0
2018-04-02 09:40:00,42.16,42.18,41.94,42.0,3697548.0,39.7391,39.758,39.5318,39.5883,3697548.0
2018-04-02 09:50:00,41.99,42.0,41.83,41.97,4406460.0,39.5789,39.5883,39.4281,39.5601,4406460.0
2018-04-02 10:00:00,41.99,42.0,41.81,41.95,3322268.0,39.5789,39.5883,39.4092,39.5412,3322268.0
2018-04-02 10:10:00,41.95,41.99,41.85,41.95,2219176.0,39.5412,39.5789,39.447,39.5412,2219176.0
2018-04-02 10:20:00,41.95,41.97,41.83,41.87,2366244.0,39.5412,39.5601,39.4281,39.4658,2366244.0
2018-04-02 10:30:00,41.87,41.88,41.74,41.81,2762176.0,39.4658,39.4752,39.3433,39.4092,2762176.0
2018-04-02 10:40:00,41.81,41.93,41.81,41.88,1897148.0,39.4092,39.5224,39.4092,39.4752,1897148.0
2018-04-02 10:50:00,41.88,41.9,41.71,41.74,2180696.0,39.4752,39.4941,39.315,39.3433,2180696.0
2018-04-02 11:00:00,41.74,41.76,41.56,41.71,3434816.0,39.3433,39.3621,39.1736,39.315,3434816.0
2018-04-02 11:10:00,41.71,41.74,41.58,41.71,2230820.0,39.315,39.3433,39.1925,39.315,2230820.0
2018-04-02 11:20:00,41.71,41.78,41.66,41.74,2147524.0,39.315,39.381,39.2679,39.3433,2147524.0
2018-04-02 11:30:00,41.74,41.75,41.3,41.41,3273872.0,39.3433,39.3527,38.9285,39.0322,3273872.0
2018-04-02 11:40:00,41.41,41.46,41.23,41.39,4715628.0,39.0322,39.0793,38.8626,39.0134,4715628.0
2018-04-02 11:50:00,41.39,41.44,41.2,41.34,3751568.0,39.0134,39.0605,38.8343,38.9662,3751568.0
2018-04-02 12:00:00,41.33,41.37,41.21,41.31,2952448.0,38.9568,38.9945,38.8437,38.938,2952448.0
2018-04-02 12:10:00,41.31,41.47,41.19,41.4,2970204.0,38.938,39.0888,38.8248,39.0228,2970204.0
2018-04-02 12:20:00,41.39,41.55,41.35,41.52,2717488.0,39.0134,39.1642,38.9757,39.1359,2717488.0
2018-04-02 12:30:00,41.52,41.62,41.48,41.49,2450052.0,39.1359,39.2302,39.0982,39.1076,2450052.0
2018-04-02 12:40:00,41.5,41.64,41.46,41.55,2168916.0,39.117,39.249,39.0793,39.1642,2168916.0
2018-04-02 12:50:00,41.55,41.57,41.38,41.43,1804772.0,39.1642,39.183,39.0039,39.0511,1804772.0
2018-04-02 13:00:00,41.43,41.48,41.33,41.33,1717772.0,39.0511,39.0982,38.9568,38.9568,1717772.0
2018-04-02 13:10:00,41.33,41.42,41.28,41.3,1496636.0,38.9568,39.0416,38.9097,38.9285,1496636.0
2018-04-02 13:20:00,41.3,41.33,41.21,41.23,1964288.0,38.9285,38.9568,38.8437,38.8626,1964288.0
2018-04-02 13:30:00,41.23,41.47,41.22,41.41,2552652.0,38.8626,39.0888,38.8531,39.0322,2552652.0
2018-04-02 13:40:00,41.41,41.44,41.3,41.41,2637980.0,39.0322,39.0605,38.9285,39.0322,2637980.0
2018-04-02 13:50:00,41.41,41.45,41.3,41.3,1809656.0,39.0322,39.0699,38.9285,38.9285,1809656.0
2018-04-02 14:00:00,41.3,41.31,41.12,41.25,4324172.0,38.9285,38.938,38.7589,38.8814,4324172.0
2018-04-02 14:10:00,41.25,41.37,41.17,41.35,2725676.0,38.8814,38.9945,38.806,38.9757,2725676.0
2018-04-02 14:20:00,41.35,41.43,41.26,41.3,2328156.0,38.9757,39.0511,38.8908,38.9285,2328156.0
2018-04-02 14:30:00,41.3,41.46,41.25,41.33,2509452.0,38.9285,39.0793,38.8814,38.9568,2509452.0
2018-04-02 14:40:00,41.33,41.38,41.22,41.37,2237500.0,38.9568,39.0039,38.8531,38.9945,2237500.0
2018-04-02 14:50:00,41.37,41.53,41.35,41.52,2930756.0,38.9945,39.1453,38.9757,39.1359,2930756.0
2018-04-02 15:00:00,41.52,41.6,41.47,41.53,3222164.0,39.1359,39.2113,39.0888,39.1453,3222164.0
2018-04-02 15:10:00,41.53,41.65,41.51,41.64,2880356.0,39.1453,39.2584,39.1265,39.249,2880356.0
2018-04-02 15:20:00,41.64,41.68,41.45,41.51,3192256.0,39.249,39.2867,39.0699,39.1265,3192256.0
2018-04-02 15:30:00,41.51,41.58,41.33,41.44,3553636.0,39.1265,39.1925,38.9568,39.0605,3553636.0
2018-04-02 15:40:00,41.44,41.7,41.38,41.59,4851620.0,39.0605,39.3056,39.0039,39.2019,4851620.0
2018-04-02 15:50:00,41.58,41.77,41.55,41.67,7811424.0,39.1925,39.3715,39.1642,39.2773,7811424.0
2018-04-03 09:30:00,41.92,41.95,41.64,41.92,6987416.0,39.5129,39.5412,39.249,39.5129,6987416.0
2018-04-03 09:40:00,41.92,41.95,41.69,41.85,5288720.0,39.5129,39.5412,39.2961,39.447,5288720.0
2018-04-03 09:50:00,41.85,41.86,41.6,41.68,2813524.0,39.447,39.4564,39.2113,39.2867,2813524.0
2018-04-03 10:00:00,41.68,41.69,41.44,41.48,3384312.0,39.2867,39.2961,39.0605,39.0982,3384312.0
2018-04-03 10:10:00,41.48,41.49,41.3,41.31,3605316.0,39.0982,39.1076,38.9285,38.938,3605316.0
2018-04-03 10:20:00,41.31,41.38,41.22,41.34,3570012.0,38.938,39.0039,38.8531,38.9662,3570012.0
2018-04-03 10:30:00,41.34,41.46,41.31,41.32,3750416.0,38.9662,39.0793,38.938,38.9474,3750416.0
2018-04-03 10:40:00,41.32,41.52,41.29,41.4,3613316.0,38.9474,39.1359,38.9191,39.0228,3613316.0
2018-04-03 10:50:00,41.4,41.67,41.37,41.62,3396060.0,39.0228,39.2773,38.9945,39.2302,3396060.0
2018-04-03 11:00:00,41.62,41.9,41.61,41.84,3815960.0,39.2302,39.4941,39.2207,39.4375,3815960.0
2018-04-03 11:10:00,41.84,41.87,41.68,41.74,2523072.0,39.4375,39.4658,39.2867,39.3433,2523072.0
2018-04-03 11:20:00,41.74,41.77,41.68,41.69,1565148.0,39.3433,39.3715,39.2867,39.2961,1565148.0
2018-04-03 11:30:00,41.68,41.74,41.58,41.64,2018880.0,39.2867,39.3433,39.1925,39.249,2018880.0
2018-04-03 11:40:00,41.64,41.73,41.57,41.57,1369764.0,39.249,39.3338,39.183,39.183,1369764.0
2018-04-03 11:50:00,41.57,41.57,41.43,41.43,1772944.0,39.183,39.183,39.0511,39.0511,1772944.0
2018-04-03 12:00:00,41.43,41.56,41.43,41.54,1160216.0,39.0511,39.1736,39.0511,39.1548,1160216.0
2018-04-03 12:10:00,41.54,41.54,41.41,41.45,1404072.0,39.1548,39.1548,39.0322,39.0699,1404072.0
2018-04-03 12:20:00,41.46,41.47,41.34,41.45,1758812.0,39.0793,39.0888,38.9662,39.0699,1758812.0
2018-04-03 12:30:00,41.45,41.55,41.43,41.51,1320668.0,39.0699,39.1642,39.0511,39.1265,1320668.0
2018-04-03 12:40:00,41.51,41.62,41.48,41.52,1212068.0,39.1265,39.2302,39.0982,39.1359,1212068.0
2018-04-03 12:50:00,41.52,41.58,41.45,41.53,1048372.0,39.1359,39.1925,39.0699,39.1453,1048372.0
2018-04-03 13:00:00,41.54,41.6,41.44,41.53,1189432.0,39.1548,39.2113,39.0605,39.1453,1189432.0
2018-04-03 13:10:00,41.54,41.63,41.5,41.61,1085248.0,39.1548,39.2396,39.117,39.2207,1085248.0
2018-04-03 13:20:00,41.61,41.76,41.6,41.71,1475604.0,39.2207,39.3621,39.2113,39.315,1475604.0
2018-04-03 13:30:00,41.72,41.79,41.64,41.64,1327036.0,39.3244,39.3904,39.249,39.249,1327036.0
2018-04-03 13:40:00,41.65,41.72,41.6,41.62,989500.0,39.2584,39.3244,39.2113,39.2302,989500.0
2018-04-03 13:50:00,41.62,41.76,41.61,41.74,999264.0,39.2302,39.3621,39.2207,39.3433,999264.0
2018-04-03 14:00:00,41.74,41.77,41.6,41.67,1127288.0,39.3433,39.3715,39.2113,39.2773,1127288.0
2018-04-03 14:10:00,41.68,41.68,41.53,41.56,1033220.0,39.2867,39.2867,39.1453,39.1736,1033220.0
2018-04-03 14:20:00,41.56,41.63,41.52,41.56,1364392.0,39.1736,39.2396,39.1359,39.1736,1364392.0
2018-04-03 14:30:00,41.55,41.55,41.43,41.49,1215068.0,39.1642,39.1642,39.0511,39.1076,1215068.0
2018-04-03 14:40:00,41.5,41.74,41.4,41.69,2055068.0,39.117,39.3433,39.0228,39.2961,2055068.0
2018-04-03 14:50:00,41.69,41.92,41.61,41.87,2298424.0,39.2961,39.5129,39.2207,39.4658,2298424.0
2018-04-03 15:00:00,41.87,42.11,41.79,42.07,4266108.0,39.4658,39.692,39.3904,39.6543,4266108.0
2018-04-03 15:10:00,42.06,42.13,41.89,42.08,4150300.0,39.6449,39.7109,39.4847,39.6637,4150300.0
2018-04-03 15:20:00,42.08,42.18,42.0,42.17,2739044.0,39.6637,39.758,39.5883,39.7486,2739044.0
2018-04-03 15:30:00,42.17,42.19,41.97,42.11,2357220.0,39.7486,39.7674,39.5601,39.692,2357220.0
2018-04-03 15:40:00,42.11,42.18,42.01,42.02,2994084.0,39.692,39.758,39.5978,39.6072,2994084.0
2018-04-03 15:50:00,42.03,42.15,41.97,42.1,4516588.0,39.6166,39.7297,39.5601,39.6826,4516588.0
2018-04-04 09:30:00,41.22,41.73,41.19,41.61,8698352.0,38.8531,39.3338,38.8248,39.2207,8698352.0
2018-04-04 09:40:00,41.6,41.69,41.48,41.52,3701368.0,39.2113,39.2961,39.0982,39.1359,3701368.0
2018-04-04 09:50:00,41.52,41.65,41.46,41.6,3126876.0,39.1359,39.2584,39.0793,39.2113,3126876.0
2018-04-04 10:00:00,41.6,41.69,41.41,41.59,3800140.0,39.2113,39.2961,39.0322,39.2019,3800140.0
2018-04-04 10:10:00,41.59,41.75,41.58,41.64,2920868.0,39.2019,39.3527,39.1925,39.249,2920868.0
2018-04-04 10:20:00,41.64,41.65,41.51,41.58,2151016.0,39.249,39.2584,39.1265,39.1925,2151016.0
2018-04-04 10:30:00,41.58,41.63,41.46,41.56,2246668.0,39.1925,39.2396,39.0793,39.1736,2246668.0
2018-04-04 10:40:00,41.56,41.8,41.52,41.8,2426164.0,39.1736,39.3998,39.1359,39.3998,2426164.0
2018-04-04 10:50:00,41.81,42.02,41.76,42.02,3050972.0,39.4092,39.6072,39.3621,39.6072,3050972.0
2018-04-04 11:00:00,42.02,42.03,41.85,41.96,2403820.0,39.6072,39.6166,39.447,39.5506,2403820.0
2018-04-04 11:10:00,41.96,42.23,41.95,42.19,3089340.0,39.5506,39.8051,39.5412,39.7674,3089340.0
2018-04-04 11:20:00,42.19,42.38,42.19,42.27,3733312.0,39.7674,39.9465,39.7674,39.8428,3733312.0
2018-04-04 11:30:00,42.26,42.45,42.23,42.33,3444632.0,39.8334,40.0125,39.8051,39.8994,3444632.0
2018-04-04 11:40:00,42.33,42.36,42.24,42.32,2942836.0,39.8994,39.9277,39.8146,39.89,2942836.0
2018-04-04 11:50:00,42.32,42.37,42.21,42.35,2176704.0,39.89,39.9371,39.7863,39.9182,2176704.0
2018-04-04 12:00:00,42.35,42.51,42.32,42.49,2840260.0,39.9182,40.0691,39.89,40.0502,2840260.0
2018-04-04 12:10:00,42.49,42.61,42.49,42.55,2973916.0,40.0502,40.1633,40.0502,40.1068,2973916.0
2018-04-04 12:20:00,42.55,42.63,42.49,42.51,2230136.0,40.1068,40.1822,40.0502,40.0691,2230136.0
2018-04-04 12:30:00,42.51,42.53,42.35,42.48,2473972.0,40.0691,40.0879,39.9182,40.0408,2473972.0
2018-04-04 12:40:00,42.49,42.56,42.41,42.45,1429820.0,40.0502,40.1162,39.9748,40.0125,1429820.0
2018-04-04 12:50:00,42.45,42.48,42.38,42.4,1199876.0,40.0125,40.0408,39.9465,39.9654,1199876.0
2018-04-04 13:00:00,42.4,42.43,42.2,42.24,1890188.0,39.9654,39.9936,39.7769,39.8146,1890188.0
2018-04-04 13:10:00,42.24,42.32,42.19,42.23,1452120.0,39.8146,39.89,39.7674,39.8051,1452120.0
2018-04-04 13:20:00,42.23,42.26,42.12,42.24,1863392.0,39.8051,39.8334,39.7014,39.8146,1863392.0
2018-04-04 13:30:00,42.24,42.33,42.21,42.32,1574464.0,39.8146,39.8994,39.7863,39.89,1574464.0
2018-04-04 13:40:00,42.32,42.4,42.24,42.28,1268928.0,39.89,39.9654,39.8146,39.8523,1268928.0
2018-04-04 13:50:00,42.28,42.37,42.25,42.35,1193848.0,39.8523,39.9371,39.824,39.9182,1193848.0
2018-04-04 14:00:00,42.37,42.48,42.34,42.47,1587252.0,39.9371,40.0408,39.9088,40.0313,1587252.0
2018-04-04 14:10:00,42.47,42.61,42.46,42.57,2570580.0,40.0313,40.1633,40.0219,40.1256,2570580.0
2018-04-04 14:20:00,42.58,42.72,42.55,42.71,2103600.0,40.135,40.267,40.1068,40.2576,2103600.0
2018-04-04 14:30:00,42.72,42.74,42.56,42.6,2248552.0,40.267,40.2858,40.1162,40.1539,2248552.0
2018-04-04 14:40:00,42.6,42.75,42.55,42.67,1971388.0,40.1539,40.2953,40.1068,40.2199,1971388.0
2018-04-04 14:50:00,42.67,42.75,42.66,42.73,2166924.0,40.2199,40.2953,40.2104,40.2764,2166924.0
2018-04-04 15:00:00,42.73,42.85,42.71,42.84,3515044.0,40.2764,40.3895,40.2576,40.3801,3515044.0
2018-04-04 15:10:00,42.84,42.85,42.67,42.67,2995328.0,40.3801,40.3895,40.2199,40.2199,2995328.0
2018-04-04 15:20:00,42.67,42.81,42.67,42.81,3522904.0,40.2199,40.3518,40.2199,40.3518,3522904.0
2018-04-04 15:30:00,42.81,42.92,42.81,42.89,3742184.0,40.3518,40.4555,40.3518,40.4272,3742184.0
2018-04-04 15:40:00,42.89,42.94,42.84,42.9,3883336.0,40.4272,40.4744,40.3801,40.4367,3883336.0
2018-04-04 15:50:00,42.91,43.0,42.88,42.9,7353672.0,40.4461,40.5309,40.4178,40.4367,7353672.0
2018-04-05 09:30:00,43.15,43.37,43.02,43.26,7664568.0,40.6723,40.8797,40.5498,40.776,7664568.0
2018-04-05 09:40:00,43.27,43.39,43.15,43.21,5444992.0,40.7854,40.8985,40.6723,40.7289,5444992.0
2018-04-05 09:50:00,43.21,43.28,43.15,43.25,3017668.0,40.7289,40.7948,40.6723,40.7666,3017668.0
2018-04-05 10:00:00,43.24,43.26,43.13,43.2,2993296.0,40.7571,40.776,40.6535,40.7194,2993296.0
2018-04-05 10:10:00,43.2,43.25,43.11,43.12,2196880.0,40.7194,40.7666,40.6346,40.644,2196880.0
2018-04-05 10:20:00,43.12,43.21,43.09,43.19,2307728.0,40.644,40.7289,40.6157,40.71,2307728.0
2018-04-05 10:30:00,43.19,43.24,43.15,43.19,1967632.0,40.71,40.7571,40.6723,40.71,1967632.0
2018-04-05 10:40:00,43.19,43.21,43.12,43.18,1516324.0,40.71,40.7289,40.644,40.7006,1516324.0
2018-04-05 10:50:00,43.18,43.27,43.16,43.23,1972072.0,40.7006,40.7854,40.6817,40.7477,1972072.0
2018-04-05 11:00:00,43.23,43.41,43.22,43.4,2671476.0,40.7477,40.9174,40.7383,40.9079,2671476.0
2018-04-05 11:10:00,43.39,43.47,43.34,43.4,2346228.0,40.8985,40.9739,40.8514,40.9079,2346228.0
2018-04-05 11:20:00,43.4,43.46,43.38,43.43,1766060.0,40.9079,40.9645,40.8891,40.9362,1766060.0
2018-04-05 11:30:00,43.43,43.5,43.41,43.47,1663140.0,40.9362,41.0022,40.9174,40.9739,1663140.0
2018-04-05 11:40:00,43.47,43.5,43.42,43.47,2324168.0,40.9739,41.0022,40.9268,40.9739,2324168.0
2018-04-05 11:50:00,43.47,43.55,43.42,43.54,2634808.0,40.9739,41.0493,40.9268,41.0399,2634808.0
2018-04-05 12:00:00,43.54,43.56,43.44,43.44,2105180.0,41.0399,41.0588,40.9457,40.9457,2105180.0
2018-04-05 12:10:00,43.45,43.48,43.31,43.36,1923912.0,40.9551,40.9834,40.8231,40.8702,1923912.0
2018-04-05 12:20:00,43.36,43.4,43.29,43.35,1265652.0,40.8702,40.9079,40.8043,40.8608,1265652.0
2018-04-05 12:30:00,43.35,43.38,43.26,43.34,1214288.0,40.8608,40.8891,40.776,40.8514,1214288.0
2018-04-05 12:40:00,43.34,43.37,43.27,43.35,1249748.0,40.8514,40.8797,40.7854,40.8608,1249748.0
2018-04-05 12:50:00,43.35,43.46,43.35,43.45,1373812.0,40.8608,40.9645,40.8608,40.9551,1373812.0
2018-04-05 13:00:00,43.45,43.52,43.45,43.5,1283112.0,40.9551,41.0211,40.9551,41.0022,1283112.0
2018-04-05 13:10:00,43.5,43.51,43.35,43.37,1158188.0,41.0022,41.0116,40.8608,40.8797,1158188.0
2018-04-05 13:20:00,43.37,43.37,43.16,43.24,1932644.0,40.8797,40.8797,40.6817,40.7571,1932644.0
2018-04-05 13:30:00,43.24,43.35,43.23,43.26,1498660.0,40.7571,40.8608,40.7477,40.776,1498660.0
2018-04-05 13:40:00,43.27,43.27,43.12,43.24,2034756.0,40.7854,40.7854,40.644,40.7571,2034756.0
2018-04-05 13:50:00,43.25,43.33,43.24,43.3,1596500.0,40.7666,40.842,40.7571,40.8137,1596500.0
2018-04-05 14:00:00,43.3,43.42,43.26,43.28,1670940.0,40.8137,40.9268,40.776,40.7948,1670940.0
2018-04-05 14:10:00,43.28,43.4,43.28,43.36,1163328.0,40.7948,40.9079,40.7948,40.8702,1163328.0
2018-04-05 14:20:00,43.36,43.38,43.3,43.34,1113556.0,40.8702,40.8891,40.8137,40.8514,1113556.0
2018-04-05 14:30:00,43.34,43.43,43.34,43.39,1487280.0,40.8514,40.9362,40.8514,40.8985,1487280.0
2018-04-05 14:40:00,43.39,43.5,43.35,43.47,1355588.0,40.8985,41.0022,40.8608,40.9739,1355588.0
2018-04-05 14:50:00,43.47,43.51,43.44,43.5,1359412.0,40.9739,41.0116,40.9457,41.0022,1359412.0
2018-04-05 15:00:00,43.51,43.54,43.45,43.54,1528396.0,41.0116,41.0399,40.9551,41.0399,1528396.0
2018-04-05 15:10:00,43.54,43.55,43.48,43.52,1514380.0,41.0399,41.0493,40.9834,41.0211,1514380.0
2018-04-05 15:20:00,43.52,43.54,43.39,43.44,1734048.0,41.0211,41.0399,40.8985,40.9457,1734048.0
2018-04-05 15:30:00,43.44,43.45,43.17,43.21,2733456.0,40.9457,40.9551,40.6912,40.7289,2733456.0
2018-04-05 15:40:00,43.21,43.38,43.2,43.34,3418764.0,40.7289,40.8891,40.7194,40.8514,3418764.0
2018-04-05 15:50:00,43.35,43.38,43.19,43.2,5010092.0,40.8608,40.8891,40.71,40.7194,5010092.0
2018-04-06 09:30:00,42.72,43.09,42.67,43.07,7042944.0,40.267,40.6157,40.2199,40.5969,7042944.0
2018-04-06 09:40:00,43.07,43.07,42.86,43.02,3888968.0,40.5969,40.5969,40.399,40.5498,3888968.0
2018-04-06 09:50:00,43.02,43.12,42.99,43.03,2893940.0,40.5498,40.644,40.5215,40.5592,2893940.0
2018-04-06 10:00:00,43.03,43.06,42.77,42.83,3355784.0,40.5592,40.5875,40.3141,40.3707,3355784.0
2018-04-06 10:10:00,42.83,42.94,42.79,42.94,2342240.0,40.3707,40.4744,40.333,40.4744,2342240.0
2018-04-06 10:20:00,42.94,43.02,42.88,42.91,2161192.0,40.4744,40.5498,40.4178,40.4461,2161192.0
2018-04-06 10:30:00,42.91,42.99,42.8,42.85,1928612.0,40.4461,40.5215,40.3424,40.3895,1928612.0
2018-04-06 10:40:00,42.85,42.86,42.64,42.65,2862108.0,40.3895,40.399,40.1916,40.201,2862108.0
2018-04-06 10:50:00,42.65,42.7,42.58,42.67,3304112.0,40.201,40.2481,40.135,40.2199,3304112.0
2018-04-06 11:00:00,42.67,42.67,42.43,42.61,4204280.0,40.2199,40.2199,39.9936,40.1633,4204280.0
2018-04-06 11:10:00,42.6,42.71,42.57,42.65,2108248.0,40.1539,40.2576,40.1256,40.201,2108248.0
2018-04-06 11:20:00,42.66,42.71,42.54,42.63,1700388.0,40.2104,40.2576,40.0973,40.1822,1700388.0
2018-04-06 11:30:00,42.63,42.75,42.63,42.73,1580216.0,40.1822,40.2953,40.1822,40.2764,1580216.0
2018-04-06 11:40:00,42.73,42.77,42.52,42.53,2043788.0,40.2764,40.3141,40.0785,40.0879,2043788.0
2018-04-06 11:50:00,42.53,42.76,42.52,42.72,1842124.0,40.0879,40.3047,40.0785,40.267,1842124.0
2018-04-06 12:00:00,42.72,42.8,42.66,42.72,1141424.0,40.267,40.3424,40.2104,40.267,1141424.0
2018-04-06 12:10:00,42.72,42.73,42.53,42.53,1241188.0,40.267,40.2764,40.0879,40.0879,1241188.0
2018-04-06 12:20:00,42.52,42.59,42.49,42.51,1752736.0,40.0785,40.1445,40.0502,40.0691,1752736.0
2018-04-06 12:30:00,42.51,42.62,42.49,42.6,1384392.0,40.0691,40.1727,40.0502,40.1539,1384392.0
2018-04-06 12:40:00,42.6,42.72,42.59,42.68,1727644.0,40.1539,40.267,40.1445,40.2293,1727644.0
2018-04-06 12:50:00,42.68,42.82,42.63,42.81,1480324.0,40.2293,40.3613,40.1822,40.3518,1480324.0
2018-04-06 13:00:00,42.8,42.8,42.6,42.65,1496392.0,40.3424,40.3424,40.1539,40.201,1496392.0
2018-04-06 13:10:00,42.65,42.65,42.55,42.6,1188220.0,40.201,40.201,40.1068,40.1539,1188220.0
2018-04-06 13:20:00,42.6,42.71,42.55,42.63,1129320.0,40.1539,40.2576,40.1068,40.1822,1129320.0
2018-04-06 13:30:00,42.64,42.69,42.46,42.48,1604864.0,40.1916,40.2387,40.0219,40.0408,1604864.0
2018-04-06 13:40:00,42.48,42.54,42.37,42.4,2082936.0,40.0408,40.0973,39.9371,39.9654,2082936.0
2018-04-06 13:50:00,42.4,42.43,42.27,42.28,3267328.0,39.9654,39.9936,39.8428,39.8523,3267328.0
2018-04-06 14:00:00,42.27,42.35,42.21,42.26,3075500.0,39.8428,39.9182,39.7863,39.8334,3075500.0
2018-04-06 14:10:00,42.26,42.39,42.24,42.26,2336256.0,39.8334,39.9559,39.8146,39.8334,2336256.0
2018-04-06 14:20:00,42.27,42.4,42.21,42.23,2410540.0,39.8428,39.9654,39.7863,39.8051,2410540.0
2018-04-06 14:30:00,42.23,42.36,42.19,42.21,3090400.0,39.8051,39.9277,39.7674,39.7863,3090400.0
2018-04-06 14:40:00,42.21,42.38,42.16,42.29,3478936.0,39.7863,39.9465,39.7391,39.8617,3478936.0
2018-04-06 14:50:00,42.29,42.29,42.1,42.19,2677252.0,39.8617,39.8617,39.6826,39.7674,2677252.0
2018-04-06 15:00:00,42.19,42.31,42.06,42.14,4152656.0,39.7674,39.8805,39.6449,39.7203,4152656.0
2018-04-06 15:10:00,42.13,42.29,42.1,42.2,2655120.0,39.7109,39.8617,39.6826,39.7769,2655120.0
2018-04-06 15:20:00,42.2,42.31,42.13,42.17,2200304.0,39.7769,39.8805,39.7109,39.7486,2200304.0
2018-04-06 15:30:00,42.16,42.29,42.13,42.26,2684752.0,39.7391,39.8617,39.7109,39.8334,2684752.0
2018-04-06 15:40:00,42.26,42.3,42.05,42.06,4405192.0,39.8334,39.8711,39.6355,39.6449,4405192.0
2018-04-06 15:50:00,42.06,42.31,42.06,42.09,11334136.0,39.6449,39.8805,39.6449,39.6732,11334136.0
2018-04-09 09:30:00,42.45,42.76,42.45,42.66,6582488.0,40.0125,40.3047,40.0125,40.2104,6582488.0
2018-04-09 09:40:00,42.65,42.83,42.63,42.79,4203780.0,40.201,40.3707,40.1822,40.333,4203780.0
2018-04-09 09:50:00,42.8,42.9,42.79,42.84,3926132.0,40.3424,40.4367,40.333,40.3801,3926132.0
2018-04-09 10:00:00,42.84,42.9,42.74,42.77,3007812.0,40.3801,40.4367,40.2858,40.3141,3007812.0
2018-04-09 10:10:00,42.77,42.83,42.71,42.78,2429904.0,40.3141,40.3707,40.2576,40.3235,2429904.0
2018-04-09 10:20:00,42.77,42.92,42.74,42.9,2538336.0,40.3141,40.4555,40.2858,40.4367,2538336.0
2018-04-09 10:30:00,42.9,42.99,42.88,42.96,2741044.0,40.4367,40.5215,40.4178,40.4932,2741044.0
2018-04-09 10:40:00,42.96,42.98,42.86,42.91,2260716.0,40.4932,40.5121,40.399,40.4461,2260716.0
2018-04-09 10:50:00,42.91,42.98,42.9,42.94,1846868.0,40.4461,40.5121,40.4367,40.4744,1846868.0
2018-04-09 11:00:00,42.94,42.96,42.84,42.88,1991756.0,40.4744,40.4932,40.3801,40.4178,1991756.0
2018-04-09 11:10:00,42.88,42.99,42.88,42.97,1835668.0,40.4178,40.5215,40.4178,40.5026,1835668.0
2018-04-09 11:20:00,42.97,43.03,42.95,43.01,2159704.0,40.5026,40.5592,40.4838,40.5403,2159704.0
2018-04-09 11:30:00,43.01,43.09,42.99,42.99,2072584.0,40.5403,40.6157,40.5215,40.5215,2072584.0
2018-04-09 11:40:00,42.99,43.08,42.99,43.06,1935368.0,40.5215,40.6063,40.5215,40.5875,1935368.0
2018-04-09 11:50:00,43.06,43.12,43.02,43.11,2392668.0,40.5875,40.644,40.5498,40.6346,2392668.0
2018-04-09 12:00:00,43.11,43.19,43.07,43.18,2230716.0,40.6346,40.71,40.5969,40.7006,2230716.0
2018-04-09 12:10:00,43.18,43.24,43.15,43.17,2022868.0,40.7006,40.7571,40.6723,40.6912,2022868.0
2018-04-09 12:20:00,43.17,43.19,43.09,43.13,1814076.0,40.6912,40.71,40.6157,40.6535,1814076.0
2018-04-09 12:30:00,43.12,43.15,43.05,43.08,1742224.0,40.644,40.6723,40.578,40.6063,1742224.0
2018-04-09 12:40:00,43.07,43.18,42.99,43.16,1649604.0,40.5969,40.7006,40.5215,40.6817,1649604.0
2018-04-09 12:50:00,43.16,43.21,43.15,43.2,1470088.0,40.6817,40.7289,40.6723,40.7194,1470088.0
2018-04-09 13:00:00,43.2,43.27,43.2,43.24,1584836.0,40.7194,40.7854,40.7194,40.7571,1584836.0
2018-04-09 13:10:00,43.24,43.25,43.17,43.23,1361536.0,40.7571,40.7666,40.6912,40.7477,1361536.0
2018-04-09 13:20:00,43.23,43.23,43.14,43.21,1428780.0,40.7477,40.7477,40.6629,40.7289,1428780.0
2018-04-09 13:30:00,43.21,43.24,43.18,43.23,1328752.0,40.7289,40.7571,40.7006,40.7477,1328752.0
2018-04-09 13:40:00,43.23,43.23,43.16,43.19,1026084.0,40.7477,40.7477,40.6817,40.71,1026084.0
2018-04-09 13:50:00,43.19,43.26,43.18,43.24,1743972.0,40.71,40.776,40.7006,40.7571,1743972.0
2018-04-09 14:00:00,43.24,43.26,43.07,43.1,1587892.0,40.7571,40.776,40.5969,40.6252,1587892.0
2018-04-09 14:10:00,43.11,43.16,43.07,43.13,1652480.0,40.6346,40.6817,40.5969,40.6535,1652480.0
2018-04-09 14:20:00,43.13,43.14,42.99,43.08,1614416.0,40.6535,40.6629,40.5215,40.6063,1614416.0
2018-04-09 14:30:00,43.08,43.09,42.94,42.97,1713676.0,40.6063,40.6157,40.4744,40.5026,1713676.0
2018-04-09 14:40:00,42.97,43.01,42.89,42.97,1919380.0,40.5026,40.5403,40.4272,40.5026,1919380.0
2018-04-09 14:50:00,42.97,43.12,42.96,43.1,1471924.0,40.5026,40.644,40.4932,40.6252,1471924.0
2018-04-09 15:00:00,43.1,43.11,43.03,43.07,1712276.0,40.6252,40.6346,40.5592,40.5969,1712276.0
2018-04-09 15:10:00,43.07,43.1,42.87,42.88,2372592.0,40.5969,40.6252,40.4084,40.4178,2372592.0
2018-04-09 15:20:00,42.88,42.88,42.76,42.88,2008500.0,40.4178,40.4178,40.3047,40.4178,2008500.0
2018-04-09 15:30:00,42.88,42.89,42.73,42.76,2318788.0,40.4178,40.4272,40.2764,40.3047,2318788.0
2018-04-09 15:40:00,42.76,42.78,42.66,42.68,2858740.0,40.3047,40.3235,40.2104,40.2293,2858740.0
2018-04-09 15:50:00,42.67,42.7,42.47,42.52,6854536.0,40.2199,40.2481,40.0313,40.0785,6854536.0
2018-04-10 09:30:00,43.25,43.35,43.09,43.35,7666180.0,40.7666,40.8608,40.6157,40.8608,7666180.0
2018-04-10 09:40:00,43.35,43.38,43.19,43.23,4598336.0,40.8608,40.8891,40.71,40.7477,4598336.0
2018-04-10 09:50:00,43.23,43.25,42.98,43.1,4264144.0,40.7477,40.7666,40.5121,40.6252,4264144.0
2018-04-10 10:00:00,43.1,43.23,43.08,43.2,2548752.0,40.6252,40.7477,40.6063,40.7194,2548752.0
2018-04-10 10:10:00,43.2,43.26,43.14,43.21,2663800.0,40.7194,40.776,40.6629,40.7289,2663800.0
2018-04-10 10:20:00,43.21,43.31,43.18,43.28,2944028.0,40.7289,40.8231,40.7006,40.7948,2944028.0
2018-04-10 10:30:00,43.28,43.32,43.26,43.26,2054532.0,40.7948,40.8325,40.776,40.776,2054532.0
2018-04-10 10:40:00,43.26,43.36,43.26,43.33,2465232.0,40.776,40.8702,40.776,40.842,2465232.0
2018-04-10 10:50:00,43.33,43.36,43.25,43.3,2089488.0,40.842,40.8702,40.7666,40.8137,2089488.0
2018-04-10 11:00:00,43.3,43.36,43.2,43.26,2269456.0,40.8137,40.8702,40.7194,40.776,2269456.0
2018-04-10 11:10:00,43.26,43.34,43.19,43.31,1841952.0,40.776,40.8514,40.71,40.8231,1841952.0
2018-04-10 11:20:00,43.31,43.37,43.24,43.27,2070604.0,40.8231,40.8797,40.7571,40.7854,2070604.0
2018-04-10 11:30:00,43.27,43.37,43.27,43.36,1707884.0,40.7854,40.8797,40.7854,40.8702,1707884.0
2018-04-10 11:40:00,43.36,43.38,43.13,43.17,3197420.0,40.8702,40.8891,40.6535,40.6912,3197420.0
2018-04-10 11:50:00,43.17,43.31,43.14,43.3,1636348.0,40.6912,40.8231,40.6629,40.8137,1636348.0
2018-04-10 12:00:00,43.3,43.32,43.17,43.23,2269356.0,40.8137,40.8325,40.6912,40.7477,2269356.0
2018-04-10 12:10:00,43.23,43.24,43.11,43.14,1733772.0,40.7477,40.7571,40.6346,40.6629,1733772.0
2018-04-10 12:20:00,43.15,43.17,42.88,43.0,3055688.0,40.6723,40.6912,40.4178,40.5309,3055688.0
2018-04-10 12:30:00,43.0,43.15,42.97,43.13,1896776.0,40.5309,40.6723,40.5026,40.6535,1896776.0
2018-04-10 12:40:00,43.13,43.17,43.06,43.15,1466448.0,40.6535,40.6912,40.5875,40.6723,1466448.0
2018-04-10 12:50:00,43.15,43.19,43.11,43.15,1135240.0,40.6723,40.71,40.6346,40.6723,1135240.0
2018-04-10 13:00:00,43.15,43.22,43.09,43.16,1632444.0,40.6723,40.7383,40.6157,40.6817,1632444.0
2018-04-10 13:10:00,43.16,43.24,43.15,43.18,1179996.0,40.6817,40.7571,40.6723,40.7006,1179996.0
2018-04-10 13:20:00,43.18,43.21,43.15,43.2,1143936.0,40.7006,40.7289,40.6723,40.7194,1143936.0
2018-04-10 13:30:00,43.2,43.29,43.15,43.27,1878384.0,40.7194,40.8043,40.6723,40.7854,1878384.0
2018-04-10 13:40:00,43.27,43.27,43.1,43.16,1752948.0,40.7854,40.7854,40.6252,40.6817,1752948.0
2018-04-10 13:50:00,43.16,43.3,43.16,43.3,1646820.0,40.6817,40.8137,40.6817,40.8137,1646820.0
2018-04-10 14:00:00,43.3,43.32,43.22,43.31,1988144.0,40.8137,40.8325,40.7383,40.8231,1988144.0
2018-04-10 14:10:00,43.31,43.36,43.28,43.28,1940056.0,40.8231,40.8702,40.7948,40.7948,1940056.0
2018-04-10 14:20:00,43.28,43.34,43.24,43.26,1348468.0,40.7948,40.8514,40.7571,40.776,1348468.0
2018-04-10 14:30:00,43.26,43.34,43.18,43.23,1766416.0,40.776,40.8514,40.7006,40.7477,1766416.0
2018-04-10 14:40:00,43.23,43.27,43.13,43.21,2424312.0,40.7477,40.7854,40.6535,40.7289,2424312.0
2018-04-10 14:50:00,43.21,43.35,43.21,43.35,1872688.0,40.7289,40.8608,40.7289,40.8608,1872688.0
2018-04-10 15:00:00,43.35,43.43,43.28,43.42,2756100.0,40.8608,40.9362,40.7948,40.9268,2756100.0
2018-04-10 15:10:00,43.42,43.5,43.38,43.46,2638424.0,40.9268,41.0022,40.8891,40.9645,2638424.0
2018-04-10 15:20:00,43.46,43.49,43.36,43.47,2384052.0,40.9645,40.9928,40.8702,40.9739,2384052.0
2018-04-10 15:30:00,43.47,43.47,43.34,43.43,2139752.0,40.9739,40.9739,40.8514,40.9362,2139752.0
2018-04-10 15:40:00,43.43,43.47,43.3,43.33,3221236.0,40.9362,40.9739,40.8137,40.842,3221236.0
2018-04-10 15:50:00,43.33,43.37,43.22,43.31,4767268.0,40.842,40.8797,40.7383,40.8231,4767268.0
2018-04-11 09:30:00,43.06,43.17,42.93,43.06,6168620.0,40.5875,40.6912,40.4649,40.5875,6168620.0
2018-04-11 09:40:00,43.06,43.15,42.99,43.1,4317684.0,40.5875,40.6723,40.5215,40.6252,4317684.0
2018-04-11 09:50:00,43.1,43.18,43.05,43.17,2366512.0,40.6252,40.7006,40.578,40.6912,2366512.0
2018-04-11 10:00:00,43.17,43.18,43.02,43.08,2454564.0,40.6912,40.7006,40.5498,40.6063,2454564.0
2018-04-11 10:10:00,43.08,43.13,43.03,43.09,1978036.0,40.6063,40.6535,40.5592,40.6157,1978036.0
2018-04-11 10:20:00,43.1,43.25,43.08,43.24,2419772.0,40.6252,40.7666,40.6063,40.7571,2419772.0
2018-04-11 10:30:00,43.24,43.31,43.24,43.27,2105332.0,40.7571,40.8231,40.7571,40.7854,2105332.0
2018-04-11 10:40:00,43.28,43.3,43.2,43.25,1499412.0,40.7948,40.8137,40.7194,40.7666,1499412.0
2018-04-11 10:50:00,43.25,43.29,43.18,43.19,1734096.0,40.7666,40.8043,40.7006,40.71,1734096.0
2018-04-11 11:00:00,43.19,43.21,43.07,43.12,2021304.0,40.71,40.7289,40.5969,40.644,2021304.0
2018-04-11 11:10:00,43.13,43.19,43.1,43.15,1223600.0,40.6535,40.71,40.6252,40.6723,1223600.0
2018-04-11 11:20:00,43.15,43.2,43.1,43.17,1420684.0,40.6723,40.7194,40.6252,40.6912,1420684.0
2018-04-11 11:30:00,43.18,43.22,43.13,43.21,925472.0,40.7006,40.7383,40.6535,40.7289,925472.0
2018-04-11 11:40:00,43.21,43.3,43.21,43.29,1698516.0,40.7289,40.8137,40.7289,40.8043,1698516.0
2018-04-11 11:50:00,43.29,43.37,43.28,43.31,1867216.0,40.8043,40.8797,40.7948,40.8231,1867216.0
2018-04-11 12:00:00,43.31,43.46,43.31,43.39,1846540.0,40.8231,40.9645,40.8231,40.8985,1846540.0
2018-04-11 12:10:00,43.39,43.48,43.32,43.33,1659680.0,40.8985,40.9834,40.8325,40.842,1659680.0
2018-04-11 12:20:00,43.34,43.39,43.27,43.33,1439004.0,40.8514,40.8985,40.7854,40.842,1439004.0
2018-04-11 12:30:00,43.33,43.35,43.2,43.22,1319968.0,40.842,40.8608,40.7194,40.7383,1319968.0
2018-04-11 12:40:00,43.23,43.3,43.2,43.24,1057384.0,40.7477,40.8137,40.7194,40.7571,1057384.0
2018-04-11 12:50:00,43.24,43.28,43.17,43.25,1120240.0,40.7571,40.7948,40.6912,40.7666,1120240.0
2018-04-11 13:00:00,43.25,43.32,43.22,43.27,1040260.0,40.7666,40.8325,40.7383,40.7854,1040260.0
2018-04-11 13:10:00,43.27,43.32,43.21,43.3,1155472.0,40.7854,40.8325,40.7289,40.8137,1155472.0
2018-04-11 13:20:00,43.31,43.35,43.27,43.28,1087652.0,40.8231,40.8608,40.7854,40.7948,1087652.0
2018-04-11 13:30:00,43.28,43.31,43.15,43.3,1242528.0,40.7948,40.8231,40.6723,40.8137,1242528.0
2018-04-11 13:40:00,43.29,43.31,43.21,43.3,1031360.0,40.8043,40.8231,40.7289,40.8137,1031360.0
2018-04-11 13:50:00,43.29,43.33,43.27,43.32,1260660.0,40.8043,40.842,40.7854,40.8325,1260660.0
2018-04-11 14:00:00,43.32,43.38,43.21,43.23,2256184.0,40.8325,40.8891,40.7289,40.7477,2256184.0
2018-04-11 14:10:00,43.23,43.35,43.22,43.35,1314220.0,40.7477,40.8608,40.7383,40.8608,1314220.0
2018-04-11 14:20:00,43.35,43.38,43.31,43.31,1313844.0,40.8608,40.8891,40.8231,40.8231,1313844.0
2018-04-11 14:30:00,43.31,43.41,43.31,43.34,1423368.0,40.8231,40.9174,40.8231,40.8514,1423368.0
2018-04-11 14:40:00,43.34,43.39,43.23,43.31,1688288.0,40.8514,40.8985,40.7477,40.8231,1688288.0
2018-04-11 14:50:00,43.31,43.31,43.24,43.3,1304876.0,40.8231,40.8231,40.7571,40.8137,1304876.0
2018-04-11 15:00:00,43.3,43.32,43.16,43.18,1342156.0,40.8137,40.8325,40.6817,40.7006,1342156.0
2018-04-11 15:10:00,43.19,43.22,43.1,43.15,1961768.0,40.71,40.7383,40.6252,40.6723,1961768.0
2018-04-11 15:20:00,43.15,43.15,43.04,43.09,1809212.0,40.6723,40.6723,40.5686,40.6157,1809212.0
2018-04-11 15:30:00,43.1,43.16,43.08,43.13,2057388.0,40.6252,40.6817,40.6063,40.6535,2057388.0
2018-04-11 15:40:00,43.13,43.18,43.06,43.07,2285208.0,40.6535,40.7006,40.5875,40.5969,2285208.0
2018-04-11 15:50:00,43.06,43.12,43.01,43.11,4218500.0,40.5875,40.644,40.5403,40.6346,4218500.0
2018-04-12 09:30:00,43.35,43.44,43.26,43.38,5698920.0,40.8608,40.9457,40.776,40.8891,5698920.0
2018-04-12 09:40:00,43.38,43.62,43.37,43.57,4859420.0,40.8891,41.1153,40.8797,41.0682,4859420.0
2018-04-12 09:50:00,43.57,43.63,43.52,43.62,3179904.0,41.0682,41.1247,41.0211,41.1153,3179904.0
2018-04-12 10:00:00,43.62,43.67,43.55,43.6,2613004.0,41.1153,41.1624,41.0493,41.0965,2613004.0
2018-04-12 10:10:00,43.6,43.67,43.56,43.66,1883824.0,41.0965,41.1624,41.0588,41.153,1883824.0
2018-04-12 10:20:00,43.65,43.69,43.6,43.64,2264840.0,41.1436,41.1813,41.0965,41.1342,2264840.0
2018-04-12 10:30:00,43.64,43.66,43.58,43.63,2221192.0,41.1342,41.153,41.0776,41.1247,2221192.0
2018-04-12 10:40:00,43.63,43.68,43.56,43.6,2727648.0,41.1247,41.1719,41.0588,41.0965,2727648.0
2018-04-12 10:50:00,43.6,43.64,43.57,43.59,1539188.0,41.0965,41.1342,41.0682,41.087,1539188.0
2018-04-12 11:00:00,43.59,43.65,43.57,43.64,1849348.0,41.087,41.1436,41.0682,41.1342,1849348.0
2018-04-12 11:10:00,43.65,43.7,43.63,43.7,1879360.0,41.1436,41.1907,41.1247,41.1907,1879360.0
2018-04-12 11:20:00,43.7,43.72,43.63,43.65,1461432.0,41.1907,41.2096,41.1247,41.1436,1461432.0
2018-04-12 11:30:00,43.64,43.7,43.6,43.63,1725712.0,41.1342,41.1907,41.0965,41.1247,1725712.0
2018-04-12 11:40:00,43.63,43.69,43.58,43.61,2183748.0,41.1247,41.1813,41.0776,41.1059,2183748.0
2018-04-12 11:50:00,43.61,43.64,43.53,43.64,1776712.0,41.1059,41.1342,41.0305,41.1342,1776712.0
2018-04-12 12:00:00,43.64,43.67,43.61,43.66,1073552.0,41.1342,41.1624,41.1059,41.153,1073552.0
2018-04-12 12:10:00,43.66,43.66,43.57,43.66,1556824.0,41.153,41.153,41.0682,41.153,1556824.0
2018-04-12 12:20:00,43.66,43.68,43.63,43.67,863312.0,41.153,41.1719,41.1247,41.1624,863312.0
2018-04-12 12:30:00,43.67,43.7,43.62,43.63,1001448.0,41.1624,41.1907,41.1153,41.1247,1001448.0
2018-04-12 12:40:00,43.63,43.71,43.62,43.69,1132780.0,41.1247,41.2001,41.1153,41.1813,1132780.0
2018-04-12 12:50:00,43.69,43.72,43.67,43.7,1040028.0,41.1813,41.2096,41.1624,41.1907,1040028.0
2018-04-12 13:00:00,43.71,43.72,43.58,43.62,1355340.0,41.2001,41.2096,41.0776,41.1153,1355340.0
2018-04-12 13:10:00,43.62,43.64,43.5,43.59,1709972.0,41.1153,41.1342,41.0022,41.087,1709972.0
2018-04-12 13:20:00,43.59,43.62,43.46,43.47,1927100.0,41.087,41.1153,40.9645,40.9739,1927100.0
2018-04-12 13:30:00,43.47,43.57,43.43,43.55,1525000.0,40.9739,41.0682,40.9362,41.0493,1525000.0
2018-04-12 13:40:00,43.55,43.61,43.52,43.54,1165424.0,41.0493,41.1059,41.0211,41.0399,1165424.0
2018-04-12 13:50:00,43.54,43.58,43.49,43.51,1336296.0,41.0399,41.0776,40.9928,41.0116,1336296.0
2018-04-12 14:00:00,43.51,43.59,43.49,43.55,1244812.0,41.0116,41.087,40.9928,41.0493,1244812.0
2018-04-12 14:10:00,43.55,43.64,43.55,43.64,1588644.0,41.0493,41.1342,41.0493,41.1342,1588644.0
2018-04-12 14:20:00,43.64,43.69,43.63,43.64,964040.0,41.1342,41.1813,41.1247,41.1342,964040.0
2018-04-12 14:30:00,43.64,43.67,43.6,43.65,917416.0,41.1342,41.1624,41.0965,41.1436,917416.0
2018-04-12 14:40:00,43.65,43.67,43.57,43.61,1004472.0,41.1436,41.1624,41.0682,41.1059,1004472.0
2018-04-12 14:50:00,43.61,43.7,43.61,43.69,1068512.0,41.1059,41.1907,41.1059,41.1813,1068512.0
2018-04-12 15:00:00,43.69,43.72,43.66,43.66,1272092.0,41.1813,41.2096,41.153,41.153,1272092.0
2018-04-12 15:10:00,43.66,43.72,43.66,43.72,1299012.0,41.153,41.2096,41.153,41.2096,1299012.0
2018-04-12 15:20:00,43.72,43.75,43.7,43.73,2190656.0,41.2096,41.2379,41.1907,41.219,2190656.0
2018-04-12 15:30:00,43.73,43.74,43.67,43.74,2448668.0,41.219,41.2284,41.1624,41.2284,2448668.0
2018-04-12 15:40:00,43.74,43.74,43.59,43.63,2901616.0,41.2284,41.2284,41.087,41.1247,2901616.0
2018-04-12 15:50:00,43.63,43.69,43.53,43.54,4422700.0,41.1247,41.1813,41.0305,41.0399,4422700.0
2018-04-13 09:30:00,43.69,43.89,43.69,43.86,6792136.0,41.1813,41.3698,41.1813,41.3415,6792136.0
2018-04-13 09:40:00,43.85,43.96,43.85,43.89,3865948.0,41.3321,41.4358,41.3321,41.3698,3865948.0
2018-04-13 09:50:00,43.9,43.91,43.78,43.81,2509044.0,41.3792,41.3887,41.2661,41.2944,2509044.0
2018-04-13 10:00:00,43.81,43.82,43.62,43.65,3230068.0,41.2944,41.3038,41.1153,41.1436,3230068.0
2018-04-13 10:10:00,43.65,43.72,43.6,43.71,2811828.0,41.1436,41.2096,41.0965,41.2001,2811828.0
2018-04-13 10:20:00,43.71,43.71,43.48,43.52,2403300.0,41.2001,41.2001,40.9834,41.0211,2403300.0
2018-04-13 10:30:00,43.52,43.6,43.46,43.56,2196240.0,41.0211,41.0965,40.9645,41.0588,2196240.0
2018-04-13 10:40:00,43.56,43.72,43.56,43.7,2909700.0,41.0588,41.2096,41.0588,41.1907,2909700.0
2018-04-13 10:50:00,43.71,43.75,43.65,43.65,1766164.0,41.2001,41.2379,41.1436,41.1436,1766164.0
2018-04-13 11:00:00,43.65,43.67,43.53,43.67,2111928.0,41.1436,41.1624,41.0305,41.1624,2111928.0
2018-04-13 11:10:00,43.67,43.74,43.65,43.7,1546732.0,41.1624,41.2284,41.1436,41.1907,1546732.0
2018-04-13 11:20:00,43.7,43.83,43.68,43.79,2351828.0,41.1907,41.3133,41.1719,41.2756,2351828.0
2018-04-13 11:30:00,43.79,43.83,43.71,43.73,1320556.0,41.2756,41.3133,41.2001,41.219,1320556.0
2018-04-13 11:40:00,43.73,43.8,43.69,43.72,1388832.0,41.219,41.285,41.1813,41.2096,1388832.0
2018-04-13 11:50:00,43.71,43.81,43.68,43.8,1819004.0,41.2001,41.2944,41.1719,41.285,1819004.0
2018-04-13 12:00:00,43.81,43.84,43.67,43.7,1612144.0,41.2944,41.3227,41.1624,41.1907,1612144.0
2018-04-13 12:10:00,43.72,43.76,43.67,43.74,820420.0,41.2096,41.2473,41.1624,41.2284,820420.0
2018-04-13 12:20:00,43.74,43.81,43.71,43.79,1115316.0,41.2284,41.2944,41.2001,41.2756,1115316.0
2018-04-13 12:30:00,43.79,43.79,43.69,43.72,882588.0,41.2756,41.2756,41.1813,41.2096,882588.0
2018-04-13 12:40:00,43.72,43.76,43.67,43.72,834796.0,41.2096,41.2473,41.1624,41.2096,834796.0
2018-04-13 12:50:00,43.72,43.79,43.72,43.77,1050612.0,41.2096,41.2756,41.2096,41.2567,1050612.0
2018-04-13 13:00:00,43.78,43.82,43.76,43.78,867996.0,41.2661,41.3038,41.2473,41.2661,867996.0
2018-04-13 13:10:00,43.77,43.81,43.74,43.77,936584.0,41.2567,41.2944,41.2284,41.2567,936584.0
2018-04-13 13:20:00,43.77,43.85,43.77,43.82,1150840.0,41.2567,41.3321,41.2567,41.3038,1150840.0
2018-04-13 13:30:00,43.82,43.85,43.76,43.8,1200640.0,41.3038,41.3321,41.2473,41.285,1200640.0
2018-04-13 13:40:00,43.8,43.84,43.8,43.81,776932.0,41.285,41.3227,41.285,41.2944,776932.0
2018-04-13 13:50:00,43.81,43.87,43.81,43.85,1337168.0,41.2944,41.351,41.2944,41.3321,1337168.0
2018-04-13 14:00:00,43.85,43.86,43.82,43.83,983940.0,41.3321,41.3415,41.3038,41.3133,983940.0
2018-04-13 14:10:00,43.83,43.84,43.69,43.72,1452460.0,41.3133,41.3227,41.1813,41.2096,1452460.0
2018-04-13 14:20:00,43.72,43.73,43.68,43.71,1706172.0,41.2096,41.219,41.1719,41.2001,1706172.0
2018-04-13 14:30:00,43.71,43.77,43.65,43.73,1593212.0,41.2001,41.2567,41.1436,41.219,1593212.0
2018-04-13 14:40:00,43.73,43.79,43.69,43.72,1309300.0,41.219,41.2756,41.1813,41.2096,1309300.0
2018-04-13 14:50:00,43.72,43.75,43.68,43.7,1274252.0,41.2096,41.2379,41.1719,41.1907,1274252.0
2018-04-13 15:00:00,43.7,43.7,43.56,43.63,2153900.0,41.1907,41.1907,41.0588,41.1247,2153900.0
2018-04-13 15:10:00,43.63,43.67,43.54,43.55,1873804.0,41.1247,41.1624,41.0399,41.0493,1873804.0
2018-04-13 15:20:00,43.55,43.62,43.52,43.56,1856260.0,41.0493,41.1153,41.0211,41.0588,1856260.0
2018-04-13 15:30:00,43.56,43.65,43.53,43.64,1664360.0,41.0588,41.1436,41.0305,41.1342,1664360.0
2018-04-13 15:40:00,43.64,43.72,43.63,43.67,2153884.0,41.1342,41.2096,41.1247,41.1624,2153884.0
2018-04-13 15:50:00,43.67,43.75,43.62,43.68,3551520.0,41.1624,41.2379,41.1153,41.1719,3551520.0
2018-04-16 09:30:00,43.78,43.95,43.71,43.92,6965152.0,41.2661,41.4264,41.2001,41.3981,6965152.0
2018-04-16 09:40:00,43.92,44.0,43.89,43.94,3496172.0,41.3981,41.4735,41.3698,41.4169,3496172.0
2018-04-16 09:50:00,43.94,43.95,43.82,43.91,2622956.0,41.4169,41.4264,41.3038,41.3887,2622956.0
2018-04-16 10:00:00,43.92,43.99,43.88,43.92,2654588.0,41.3981,41.4641,41.3604,41.3981,2654588.0
2018-04-16 10:10:00,43.92,43.94,43.82,43.86,2137776.0,41.3981,41.4169,41.3038,41.3415,2137776.0
2018-04-16 10:20:00,43.86,43.93,43.83,43.92,1911704.0,41.3415,41.4075,41.3133,41.3981,1911704.0
2018-04-16 10:30:00,43.93,43.95,43.82,43.87,2223888.0,41.4075,41.4264,41.3038,41.351,2223888.0
2018-04-16 10:40:00,43.87,43.89,43.79,43.79,1495680.0,41.351,41.3698,41.2756,41.2756,1495680.0
2018-04-16 10:50:00,43.79,43.84,43.76,43.83,1707444.0,41.2756,41.3227,41.2473,41.3133,1707444.0
2018-04-16 11:00:00,43.83,43.91,43.83,43.88,1733012.0,41.3133,41.3887,41.3133,41.3604,1733012.0
2018-04-16 11:10:00,43.88,43.89,43.73,43.82,2293556.0,41.3604,41.3698,41.219,41.3038,2293556.0
2018-04-16 11:20:00,43.81,43.87,43.81,43.85,1260252.0,41.2944,41.351,41.2944,41.3321,1260252.0
2018-04-16 11:30:00,43.85,43.89,43.81,43.88,1326500.0,41.3321,41.3698,41.2944,41.3604,1326500.0
2018-04-16 11:40:00,43.88,43.92,43.85,43.88,1285648.0,41.3604,41.3981,41.3321,41.3604,1285648.0
2018-04-16 11:50:00,43.88,43.91,43.84,43.88,1212476.0,41.3604,41.3887,41.3227,41.3604,1212476.0
2018-04-16 12:00:00,43.88,43.9,43.77,43.8,1981868.0,41.3604,41.3792,41.2567,41.285,1981868.0
2018-04-16 12:10:00,43.8,43.86,43.77,43.85,1533000.0,41.285,41.3415,41.2567,41.3321,1533000.0
2018-04-16 12:20:00,43.85,43.87,43.83,43.84,1032180.0,41.3321,41.351,41.3133,41.3227,1032180.0
2018-04-16 12:30:00,43.85,43.9,43.84,43.9,957572.0,41.3321,41.3792,41.3227,41.3792,957572.0
2018-04-16 12:40:00,43.9,43.96,43.88,43.95,1299804.0,41.3792,41.4358,41.3604,41.4264,1299804.0
2018-04-16 12:50:00,43.95,44.0,43.95,43.98,1866352.0,41.4264,41.4735,41.4264,41.4546,1866352.0
2018-04-16 13:00:00,43.98,44.0,43.97,43.99,1470456.0,41.4546,41.4735,41.4452,41.4641,1470456.0
2018-04-16 13:10:00,43.99,44.0,43.95,43.95,1240516.0,41.4641,41.4735,41.4264,41.4264,1240516.0
2018-04-16 13:20:00,43.96,43.99,43.95,43.99,1216732.0,41.4358,41.4641,41.4264,41.4641,1216732.0
2018-04-16 13:30:00,43.99,44.01,43.96,43.98,2119236.0,41.4641,41.4829,41.4358,41.4546,2119236.0
2018-04-16 13:40:00,43.98,44.02,43.96,44.02,1145076.0,41.4546,41.4923,41.4358,41.4923,1145076.0
2018-04-16 13:50:00,44.02,44.05,43.97,44.0,1859188.0,41.4923,41.5206,41.4452,41.4735,1859188.0
2018-04-16 14:00:00,44.0,44.02,43.93,43.97,1493936.0,41.4735,41.4923,41.4075,41.4452,1493936.0
2018-04-16 14:10:00,43.97,44.0,43.94,43.96,990676.0,41.4452,41.4735,41.4169,41.4358,990676.0
2018-04-16 14:20:00,43.96,44.0,43.93,43.94,1298460.0,41.4358,41.4735,41.4075,41.4169,1298460.0
2018-04-16 14:30:00,43.94,44.0,43.93,43.99,1116772.0,41.4169,41.4735,41.4075,41.4641,1116772.0
2018-04-16 14:40:00,43.99,44.01,43.95,44.01,1094352.0,41.4641,41.4829,41.4264,41.4829,1094352.0
2018-04-16 14:50:00,44.01,44.01,43.95,43.99,1043928.0,41.4829,41.4829,41.4264,41.4641,1043928.0
2018-04-16 15:00:00,43.99,44.02,43.97,43.99,1211528.0,41.4641,41.4923,41.4452,41.4641,1211528.0
2018-04-16 15:10:00,43.99,43.99,43.9,43.92,1507000.0,41.4641,41.4641,41.3792,41.3981,1507000.0
2018-04-16 15:20:00,43.92,43.93,43.86,43.92,1846488.0,41.3981,41.4075,41.3415,41.3981,1846488.0
2018-04-16 15:30:00,43.92,43.98,43.91,43.97,1837796.0,41.3981,41.4546,41.3887,41.4452,1837796.0
2018-04-16 15:40:00,43.97,44.02,43.95,43.98,2443224.0,41.4452,41.4923,41.4264,41.4546,2443224.0
2018-04-16 15:50:00,43.98,44.04,43.94,43.96,3919744.0,41.4546,41.5112,41.4169,41.4358,3919744.0
2018-04-17 09:30:00,44.1,44.32,44.1,44.31,6633400.0,41.5678,41.7751,41.5678,41.7657,6633400.0
2018-04-17 09:40:00,44.31,44.35,44.22,44.26,3387224.0,41.7657,41.8034,41.6809,41.7186,3387224.0
2018-04-17 09:50:00,44.26,44.3,44.23,44.25,2700044.0,41.7186,41.7563,41.6903,41.7091,2700044.0
2018-04-17 10:00:00,44.25,44.36,44.24,44.28,3224544.0,41.7091,41.8128,41.6997,41.7374,3224544.0
2018-04-17 10:10:00,44.28,44.35,44.28,44.35,2142024.0,41.7374,41.8034,41.7374,41.8034,2142024.0
2018-04-17 10:20:00,44.35,44.37,44.3,44.32,2228940.0,41.8034,41.8223,41.7563,41.7751,2228940.0
2018-04-17 10:30:00,44.32,44.39,44.31,44.38,2285264.0,41.7751,41.8411,41.7657,41.8317,2285264.0
2018-04-17 10:40:00,44.38,44.42,44.35,44.4,2052404.0,41.8317,41.8694,41.8034,41.8505,2052404.0
2018-04-17 10:50:00,44.41,44.46,44.4,44.45,1765772.0,41.86,41.9071,41.8505,41.8977,1765772.0
2018-04-17 11:00:00,44.45,44.5,44.45,44.49,2204856.0,41.8977,41.9448,41.8977,41.9354,2204856.0
2018-04-17 11:10:00,44.49,44.5,44.46,44.48,1703488.0,41.9354,41.9448,41.9071,41.9259,1703488.0
2018-04-17 11:20:00,44.48,44.61,44.48,44.59,3455176.0,41.9259,42.0485,41.9259,42.0296,3455176.0
2018-04-17 11:30:00,44.59,44.62,44.54,44.57,2267932.0,42.0296,42.0579,41.9825,42.0108,2267932.0
2018-04-17 11:40:00,44.57,44.59,44.52,44.57,1582740.0,42.0108,42.0296,41.9636,42.0108,1582740.0
2018-04-17 11:50:00,44.57,44.62,44.56,44.6,1186236.0,42.0108,42.0579,42.0013,42.039,1186236.0
2018-04-17 12:00:00,44.6,44.65,44.6,44.61,1830888.0,42.039,42.0862,42.039,42.0485,1830888.0
2018-04-17 12:10:00,44.62,44.67,44.61,44.63,1194064.0,42.0579,42.105,42.0485,42.0673,1194064.0
2018-04-17 12:20:00,44.63,44.66,44.59,44.63,1231472.0,42.0673,42.0956,42.0296,42.0673,1231472.0
2018-04-17 12:30:00,44.63,44.64,44.5,44.54,1628620.0,42.0673,42.0767,41.9448,41.9825,1628620.0
2018-04-17 12:40:00,44.55,44.59,44.52,44.52,1067880.0,41.9919,42.0296,41.9636,41.9636,1067880.0
2018-04-17 12:50:00,44.52,44.55,44.51,44.54,956552.0,41.9636,41.9919,41.9542,41.9825,956552.0
2018-04-17 13:00:00,44.54,44.59,44.52,44.57,1131412.0,41.9825,42.0296,41.9636,42.0108,1131412.0
2018-04-17 13:10:00,44.57,44.6,44.46,44.49,1649964.0,42.0108,42.039,41.9071,41.9354,1649964.0
2018-04-17 13:20:00,44.49,44.58,44.49,44.58,1303496.0,41.9354,42.0202,41.9354,42.0202,1303496.0
2018-04-17 13:30:00,44.58,44.6,44.57,44.59,1002736.0,42.0202,42.039,42.0108,42.0296,1002736.0
2018-04-17 13:40:00,44.58,44.62,44.55,44.59,996300.0,42.0202,42.0579,41.9919,42.0296,996300.0
2018-04-17 13:50:00,44.59,44.62,44.54,44.61,1319168.0,42.0296,42.0579,41.9825,42.0485,1319168.0
2018-04-17 14:00:00,44.61,44.67,44.6,44.64,1541816.0,42.0485,42.105,42.039,42.0767,1541816.0
2018-04-17 14:10:00,44.64,44.65,44.6,44.6,1228284.0,42.0767,42.0862,42.039,42.039,1228284.0
2018-04-17 14:20:00,44.6,44.62,44.56,44.6,1772244.0,42.039,42.0579,42.0013,42.039,1772244.0
2018-04-17 14:30:00,44.6,44.6,44.56,44.59,1387480.0,42.039,42.039,42.0013,42.0296,1387480.0
2018-04-17 14:40:00,44.59,44.61,44.56,44.6,1298664.0,42.0296,42.0485,42.0013,42.039,1298664.0
2018-04-17 14:50:00,44.6,44.64,44.6,44.62,1222380.0,42.039,42.0767,42.039,42.0579,1222380.0
2018-04-17 15:00:00,44.62,44.66,44.6,44.65,1373052.0,42.0579,42.0956,42.039,42.0862,1373052.0
2018-04-17 15:10:00,44.65,44.67,44.62,44.67,1539088.0,42.0862,42.105,42.0579,42.105,1539088.0
2018-04-17 15:20:00,44.67,44.69,44.64,44.69,1666200.0,42.105,42.1239,42.0767,42.1239,1666200.0
2018-04-17 15:30:00,44.69,44.74,44.69,44.7,2218340.0,42.1239,42.171,42.1239,42.1333,2218340.0
2018-04-17 15:40:00,44.7,44.7,44.64,44.68,2756604.0,42.1333,42.1333,42.0767,42.1145,2756604.0
2018-04-17 15:50:00,44.68,44.7,44.52,44.56,5424524.0,42.1145,42.1333,41.9636,42.0013,5424524.0
2018-04-18 09:30:00,44.45,44.71,44.45,44.54,5642400.0,41.8977,42.1427,41.8977,41.9825,5642400.0
2018-04-18 09:40:00,44.54,44.61,44.47,44.58,3127608.0,41.9825,42.0485,41.9165,42.0202,3127608.0
2018-04-18 09:50:00,44.58,44.59,44.4,44.43,2590080.0,42.0202,42.0296,41.8505,41.8788,2590080.0
2018-04-18 10:00:00,44.43,44.43,44.22,44.31,3815300.0,41.8788,41.8788,41.6809,41.7657,3815300.0
2018-04-18 10:10:00,44.31,44.34,44.27,44.32,2386972.0,41.7657,41.794,41.728,41.7751,2386972.0
2018-04-18 10:20:00,44.32,44.38,44.25,44.31,2060300.0,41.7751,41.8317,41.7091,41.7657,2060300.0
2018-04-18 10:30:00,44.31,44.33,44.25,44.32,1852724.0,41.7657,41.7845,41.7091,41.7751,1852724.0
2018-04-18 10:40:00,44.32,44.43,44.32,44.38,2118328.0,41.7751,41.8788,41.7751,41.8317,2118328.0
2018-04-18 10:50:00,44.39,44.42,44.37,44.42,1230360.0,41.8411,41.8694,41.8223,41.8694,1230360.0
2018-04-18 11:00:00,44.42,44.51,44.41,44.46,2243436.0,41.8694,41.9542,41.86,41.9071,2243436.0
2018-04-18 11:10:00,44.47,44.49,44.42,44.46,1569504.0,41.9165,41.9354,41.8694,41.9071,1569504.0
2018-04-18 11:20:00,44.46,44.49,44.45,44.48,1275000.0,41.9071,41.9354,41.8977,41.9259,1275000.0
2018-04-18 11:30:00,44.48,44.53,44.46,44.53,1365404.0,41.9259,41.9731,41.9071,41.9731,1365404.0
2018-04-18 11:40:00,44.53,44.53,44.45,44.46,1338952.0,41.9731,41.9731,41.8977,41.9071,1338952.0
2018-04-18 11:50:00,44.46,44.53,44.46,44.49,964044.0,41.9071,41.9731,41.9071,41.9354,964044.0
2018-04-18 12:00:00,44.49,44.56,44.49,44.55,1111780.0,41.9354,42.0013,41.9354,41.9919,1111780.0
2018-04-18 12:10:00,44.55,44.58,44.54,44.56,1026472.0,41.9919,42.0202,41.9825,42.0013,1026472.0
2018-04-18 12:20:00,44.57,44.57,44.5,44.52,859156.0,42.0108,42.0108,41.9448,41.9636,859156.0
2018-04-18 12:30:00,44.53,44.55,44.43,44.43,973920.0,41.9731,41.9919,41.8788,41.8788,973920.0
2018-04-18 12:40:00,44.43,44.5,44.43,44.47,822344.0,41.8788,41.9448,41.8788,41.9165,822344.0
2018-04-18 12:50:00,44.47,44.5,44.46,44.48,886272.0,41.9165,41.9448,41.9071,41.9259,886272.0
2018-04-18 13:00:00,44.48,44.51,44.47,44.49,682788.0,41.9259,41.9542,41.9165,41.9354,682788.0
2018-04-18 13:10:00,44.49,44.56,44.49,44.55,1054628.0,41.9354,42.0013,41.9354,41.9919,1054628.0
2018-04-18 13:20:00,44.55,44.58,44.51,44.56,863404.0,41.9919,42.0202,41.9542,42.0013,863404.0
2018-04-18 13:30:00,44.56,44.56,44.5,44.55,961904.0,42.0013,42.0013,41.9448,41.9919,961904.0
2018-04-18 13:40:00,44.55,44.55,44.5,44.52,1070152.0,41.9919,41.9919,41.9448,41.9636,1070152.0
2018-04-18 13:50:00,44.52,44.53,44.48,44.48,1077368.0,41.9636,41.9731,41.9259,41.9259,1077368.0
2018-04-18 14:00:00,44.49,44.6,44.45,44.59,1810048.0,41.9354,42.039,41.8977,42.0296,1810048.0
2018-04-18 14:10:00,44.6,44.66,44.6,44.62,1573708.0,42.039,42.0956,42.039,42.0579,1573708.0
2018-04-18 14:20:00,44.62,44.66,44.59,44.62,1025804.0,42.0579,42.0956,42.0296,42.0579,1025804.0
2018-04-18 14:30:00,44.62,44.65,44.61,44.63,978644.0,42.0579,42.0862,42.0485,42.0673,978644.0
2018-04-18 14:40:00,44.63,44.64,44.59,44.63,1179756.0,42.0673,42.0767,42.0296,42.0673,1179756.0
2018-04-18 14:50:00,44.63,44.66,44.58,44.58,1266016.0,42.0673,42.0956,42.0202,42.0202,1266016.0
2018-04-18 15:00:00,44.58,44.66,44.58,44.64,1351400.0,42.0202,42.0956,42.0202,42.0767,1351400.0
2018-04-18 15:10:00,44.64,44.69,44.63,44.66,926184.0,42.0767,42.1239,42.0673,42.0956,926184.0
2018-04-18 15:20:00,44.66,44.66,44.55,44.57,1400920.0,42.0956,42.0956,41.9919,42.0108,1400920.0
2018-04-18 15:30:00,44.57,44.58,44.53,44.53,1443880.0,42.0108,42.0202,41.9731,41.9731,1443880.0
2018-04-18 15:40:00,44.53,44.55,44.48,44.48,2175996.0,41.9731,41.9919,41.9259,41.9259,2175996.0
2018-04-18 15:50:00,44.48,44.52,44.44,44.46,4172900.0,41.9259,41.9636,41.8882,41.9071,4172900.0
2018-04-19 09:30:00,43.74,43.85,43.62,43.73,9654644.0,41.2284,41.3321,41.1153,41.219,9654644.0
2018-04-19 09:40:00,43.73,43.75,43.53,43.64,5609984.0,41.219,41.2379,41.0305,41.1342,5609984.0
2018-04-19 09:50:00,43.64,43.68,43.6,43.63,4387896.0,41.1342,41.1719,41.0965,41.1247,4387896.0
2018-04-19 10:00:00,43.63,43.64,43.52,43.54,4028068.0,41.1247,41.1342,41.0211,41.0399,4028068.0
2018-04-19 10:10:00,43.54,43.66,43.52,43.6,3197188.0,41.0399,41.153,41.0211,41.0965,3197188.0
2018-04-19 10:20:00,43.6,43.61,43.48,43.49,3672364.0,41.0965,41.1059,40.9834,40.9928,3672364.0
2018-04-19 10:30:00,43.49,43.59,43.48,43.53,3153300.0,40.9928,41.087,40.9834,41.0305,3153300.0
2018-04-19 10:40:00,43.53,43.55,43.44,43.45,2979316.0,41.0305,41.0493,40.9457,40.9551,2979316.0
2018-04-19 10:50:00,43.45,43.49,43.41,43.43,3045852.0,40.9551,40.9928,40.9174,40.9362,3045852.0
2018-04-19 11:00:00,43.43,43.43,43.32,43.4,4338788.0,40.9362,40.9362,40.8325,40.9079,4338788.0
2018-04-19 11:10:00,43.4,43.42,43.33,43.38,2515744.0,40.9079,40.9268,40.842,40.8891,2515744.0
2018-04-19 11:20:00,43.38,43.48,43.32,43.48,2580392.0,40.8891,40.9834,40.8325,40.9834,2580392.0
2018-04-19 11:30:00,43.48,43.5,43.43,43.44,1693164.0,40.9834,41.0022,40.9362,40.9457,1693164.0
2018-04-19 11:40:00,43.43,43.49,43.41,43.47,1345068.0,40.9362,40.9928,40.9174,40.9739,1345068.0
2018-04-19 11:50:00,43.47,43.48,43.34,43.35,1844188.0,40.9739,40.9834,40.8514,40.8608,1844188.0
2018-04-19 12:00:00,43.35,43.37,43.29,43.37,2697052.0,40.8608,40.8797,40.8043,40.8797,2697052.0
2018-04-19 12:10:00,43.36,43.43,43.34,43.41,2064824.0,40.8702,40.9362,40.8514,40.9174,2064824.0
2018-04-19 12:20:00,43.41,43.45,43.34,43.36,1856184.0,40.9174,40.9551,40.8514,40.8702,1856184.0
2018-04-19 12:30:00,43.36,43.43,43.33,43.41,1686736.0,40.8702,40.9362,40.842,40.9174,1686736.0
2018-04-19 12:40:00,43.41,43.43,43.37,43.42,1419504.0,40.9174,40.9362,40.8797,40.9268,1419504.0
2018-04-19 12:50:00,43.42,43.44,43.33,43.34,1449504.0,40.9268,40.9457,40.842,40.8514,1449504.0
2018-04-19 13:00:00,43.34,43.37,43.3,43.36,1520644.0,40.8514,40.8797,40.8137,40.8702,1520644.0
2018-04-19 13:10:00,43.36,43.39,43.32,43.37,1311312.0,40.8702,40.8985,40.8325,40.8797,1311312.0
2018-04-19 13:20:00,43.36,43.41,43.35,43.38,1052408.0,40.8702,40.9174,40.8608,40.8891,1052408.0
2018-04-19 13:30:00,43.38,43.46,43.37,43.45,1976076.0,40.8891,40.9645,40.8797,40.9551,1976076.0
2018-04-19 13:40:00,43.44,43.48,43.42,43.47,1183684.0,40.9457,40.9834,40.9268,40.9739,1183684.0
2018-04-19 13:50:00,43.47,43.49,43.44,43.47,1258796.0,40.9739,40.9928,40.9457,40.9739,1258796.0
2018-04-19 14:00:00,43.47,43.49,43.38,43.4,1477208.0,40.9739,40.9928,40.8891,40.9079,1477208.0
2018-04-19 14:10:00,43.4,43.41,43.32,43.32,1578996.0,40.9079,40.9174,40.8325,40.8325,1578996.0
2018-04-19 14:20:00,43.32,43.34,43.2,43.23,4127040.0,40.8325,40.8514,40.7194,40.7477,4127040.0
2018-04-19 14:30:00,43.23,43.25,43.17,43.19,2745416.0,40.7477,40.7666,40.6912,40.71,2745416.0
2018-04-19 14:40:00,43.19,43.27,43.19,43.24,2134040.0,40.71,40.7854,40.71,40.7571,2134040.0
2018-04-19 14:50:00,43.24,43.29,43.21,43.28,1732864.0,40.7571,40.8043,40.7289,40.7948,1732864.0
2018-04-19 15:00:00,43.28,43.34,43.26,43.32,2281792.0,40.7948,40.8514,40.776,40.8325,2281792.0
2018-04-19 15:10:00,43.32,43.34,43.27,43.34,1690256.0,40.8325,40.8514,40.7854,40.8514,1690256.0
2018-04-19 15:20:00,43.34,43.35,43.23,43.24,1859172.0,40.8514,40.8608,40.7477,40.7571,1859172.0
2018-04-19 15:30:00,43.24,43.4,43.21,43.25,4814224.0,40.7571,40.9079,40.7289,40.7666,4814224.0
2018-04-19 15:40:00,43.26,43.27,43.19,43.23,4643828.0,40.776,40.7854,40.71,40.7477,4643828.0
2018-04-19 15:50:00,43.23,43.35,43.2,43.2,9800988.0,40.7477,40.8608,40.7194,40.7194,9800988.0
2018-04-20 09:30:00,42.65,42.81,42.07,42.12,33653160.0,40.201,40.3518,39.6543,39.7014,33653160.0
2018-04-20 09:40:00,42.12,42.23,41.95,41.96,12240376.0,39.7014,39.8051,39.5412,39.5506,12240376.0
2018-04-20 09:50:00,41.96,42.02,41.72,41.85,12707440.0,39.5506,39.6072,39.3244,39.447,12707440.0
2018-04-20 10:00:00,41.85,41.94,41.68,41.74,9879464.0,39.447,39.5318,39.2867,39.3433,9879464.0
2018-04-20 10:10:00,41.74,41.91,41.7,41.84,8732636.0,39.3433,39.5035,39.3056,39.4375,8732636.0
2018-04-20 10:20:00,41.84,41.87,41.7,41.86,7228800.0,39.4375,39.4658,39.3056,39.4564,7228800.0
2018-04-20 10:30:00,41.86,42.02,41.82,42.02,7023448.0,39.4564,39.6072,39.4187,39.6072,7023448.0
2018-04-20 10:40:00,42.02,42.02,41.8,41.83,5544948.0,39.6072,39.6072,39.3998,39.4281,5544948.0
2018-04-20 10:50:00,41.83,41.83,41.72,41.74,6727048.0,39.4281,39.4281,39.3244,39.3433,6727048.0
2018-04-20 11:00:00,41.74,41.75,41.63,41.72,5476920.0,39.3433,39.3527,39.2396,39.3244,5476920.0
2018-04-20 11:10:00,41.72,41.77,41.65,41.73,4378708.0,39.3244,39.3715,39.2584,39.3338,4378708.0
2018-04-20 11:20:00,41.73,41.76,41.68,41.71,3686732.0,39.3338,39.3621,39.2867,39.315,3686732.0
2018-04-20 11:30:00,41.71,41.82,41.69,41.81,4234700.0,39.315,39.4187,39.2961,39.4092,4234700.0
2018-04-20 11:40:00,41.81,41.82,41.71,41.74,2751004.0,39.4092,39.4187,39.315,39.3433,2751004.0
2018-04-20 11:50:00,41.74,41.76,41.7,41.73,2410468.0,39.3433,39.3621,39.3056,39.3338,2410468.0
2018-04-20 12:00:00,41.73,41.75,41.69,41.69,2535260.0,39.3338,39.3527,39.2961,39.2961,2535260.0
2018-04-20 12:10:00,41.69,41.7,41.53,41.53,4670192.0,39.2961,39.3056,39.1453,39.1453,4670192.0
2018-04-20 12:20:00,41.53,41.54,41.47,41.49,5760876.0,39.1453,39.1548,39.0888,39.1076,5760876.0
2018-04-20 12:30:00,41.49,41.53,41.44,41.46,4236444.0,39.1076,39.1453,39.0605,39.0793,4236444.0
2018-04-20 12:40:00,41.46,41.51,41.4,41.42,3576544.0,39.0793,39.1265,39.0228,39.0416,3576544.0
2018-04-20 12:50:00,41.42,41.52,41.41,41.49,3535280.0,39.0416,39.1359,39.0322,39.1076,3535280.0
2018-04-20 13:00:00,41.48,41.58,41.45,41.56,2597872.0,39.0982,39.1925,39.0699,39.1736,2597872.0
2018-04-20 13:10:00,41.56,41.61,41.46,41.47,3086976.0,39.1736,39.2207,39.0793,39.0888,3086976.0
2018-04-20 13:20:00,41.46,41.52,41.42,41.52,2579376.0,39.0793,39.1359,39.0416,39.1359,2579376.0
2018-04-20 13:30:00,41.52,41.55,41.49,41.55,1695496.0,39.1359,39.1642,39.1076,39.1642,1695496.0
2018-04-20 13:40:00,41.55,41.55,41.48,41.54,2109752.0,39.1642,39.1642,39.0982,39.1548,2109752.0
2018-04-20 13:50:00,41.55,41.57,41.45,41.46,2310792.0,39.1642,39.183,39.0699,39.0793,2310792.0
2018-04-20 14:00:00,41.46,41.52,41.45,41.49,2273184.0,39.0793,39.1359,39.0699,39.1076,2273184.0
2018-04-20 14:10:00,41.49,41.52,41.44,41.46,2269568.0,39.1076,39.1359,39.0605,39.0793,2269568.0
2018-04-20 14:20:00,41.46,41.49,41.41,41.43,2133788.0,39.0793,39.1076,39.0322,39.0511,2133788.0
2018-04-20 14:30:00,41.43,41.49,41.41,41.49,2655324.0,39.0511,39.1076,39.0322,39.1076,2655324.0
2018-04-20 14:40:00,41.49,41.5,41.38,41.4,2795028.0,39.1076,39.117,39.0039,39.0228,2795028.0
2018-04-20 14:50:00,41.4,41.48,41.38,41.46,2378064.0,39.0228,39.0982,39.0039,39.0793,2378064.0
2018-04-20 15:00:00,41.46,41.46,41.38,41.38,3229144.0,39.0793,39.0793,39.0039,39.0039,3229144.0
2018-04-20 15:10:00,41.38,41.46,41.36,41.44,3811964.0,39.0039,39.0793,38.9851,39.0605,3811964.0
2018-04-20 15:20:00,41.44,41.48,41.39,41.41,3746108.0,39.0605,39.0982,39.0134,39.0322,3746108.0
2018-04-20 15:30:00,41.42,41.6,41.38,41.54,4618068.0,39.0416,39.2113,39.0039,39.1548,4618068.0
2018-04-20 15:40:00,41.54,41.55,41.42,41.46,5471596.0,39.1548,39.1642,39.0416,39.0793,5471596.0
2018-04-20 15:50:00,41.46,41.58,41.43,41.43,10558056.0,39.0793,39.1925,39.0511,39.0511,10558056.0
2018-04-23 09:30:00,41.7,41.73,41.5,41.54,10341280.0,39.3056,39.3338,39.117,39.1548,10341280.0
2018-04-23 09:40:00,41.54,41.57,41.41,41.43,5729272.0,39.1548,39.183,39.0322,39.0511,5729272.0
2018-04-23 09:50:00,41.43,41.49,41.3,41.48,4722104.0,39.0511,39.1076,38.9285,39.0982,4722104.0
2018-04-23 10:00:00,41.48,41.54,41.4,41.46,3382468.0,39.0982,39.1548,39.0228,39.0793,3382468.0
2018-04-23 10:10:00,41.45,41.54,41.42,41.52,2950704.0,39.0699,39.1548,39.0416,39.1359,2950704.0
2018-04-23 10:20:00,41.52,41.62,41.51,41.58,3783220.0,39.1359,39.2302,39.1265,39.1925,3783220.0
2018-04-23 10:30:00,41.59,41.67,41.55,41.65,3980892.0,39.2019,39.2773,39.1642,39.2584,3980892.0
2018-04-23 10:40:00,41.65,41.7,41.6,41.67,3441628.0,39.2584,39.3056,39.2113,39.2773,3441628.0
2018-04-23 10:50:00,41.67,41.69,41.65,41.65,2229444.0,39.2773,39.2961,39.2584,39.2584,2229444.0
2018-04-23 11:00:00,41.65,41.69,41.6,41.65,2796932.0,39.2584,39.2961,39.2113,39.2584,2796932.0
2018-04-23 11:10:00,41.65,41.67,41.59,41.63,2734084.0,39.2584,39.2773,39.2019,39.2396,2734084.0
2018-04-23 11:20:00,41.63,41.66,41.62,41.65,1749972.0,39.2396,39.2679,39.2302,39.2584,1749972.0
2018-04-23 11:30:00,41.65,41.67,41.62,41.64,1846240.0,39.2584,39.2773,39.2302,39.249,1846240.0
2018-04-23 11:40:00,41.65,41.65,41.6,41.6,1833184.0,39.2584,39.2584,39.2113,39.2113,1833184.0
2018-04-23 11:50:00,41.6,41.65,41.59,41.63,1537412.0,39.2113,39.2584,39.2019,39.2396,1537412.0
2018-04-23 12:00:00,41.63,41.66,41.6,41.62,1542896.0,39.2396,39.2679,39.2113,39.2302,1542896.0
2018-04-23 12:10:00,41.62,41.64,41.49,41.49,2330624.0,39.2302,39.249,39.1076,39.1076,2330624.0
2018-04-23 12:20:00,41.49,41.51,41.39,41.42,3376916.0,39.1076,39.1265,39.0134,39.0416,3376916.0
2018-04-23 12:30:00,41.43,41.45,41.37,41.41,2362304.0,39.0511,39.0699,38.9945,39.0322,2362304.0
2018-04-23 12:40:00,41.41,41.44,41.35,41.37,2555724.0,39.0322,39.0605,38.9757,38.9945,2555724.0
2018-04-23 12:50:00,41.37,41.42,41.2,41.24,4541148.0,38.9945,39.0416,38.8343,38.872,4541148.0
2018-04-23 13:00:00,41.24,41.32,41.23,41.27,1718172.0,38.872,38.9474,38.8626,38.9003,1718172.0
2018-04-23 13:10:00,41.27,41.28,41.22,41.25,1385888.0,38.9003,38.9097,38.8531,38.8814,1385888.0
2018-04-23 13:20:00,41.25,41.26,41.18,41.19,2059976.0,38.8814,38.8908,38.8154,38.8248,2059976.0
2018-04-23 13:30:00,41.19,41.24,41.18,41.22,1728064.0,38.8248,38.872,38.8154,38.8531,1728064.0
2018-04-23 13:40:00,41.21,41.22,41.14,41.21,2268740.0,38.8437,38.8531,38.7777,38.8437,2268740.0
2018-04-23 13:50:00,41.21,41.3,41.21,41.26,2018012.0,38.8437,38.9285,38.8437,38.8908,2018012.0
2018-04-23 14:00:00,41.26,41.28,41.1,41.14,2680696.0,38.8908,38.9097,38.74,38.7777,2680696.0
2018-04-23 14:10:00,41.14,41.22,41.1,41.18,2932280.0,38.7777,38.8531,38.74,38.8154,2932280.0
2018-04-23 14:20:00,41.18,41.18,41.07,41.13,2194060.0,38.8154,38.8154,38.7117,38.7683,2194060.0
2018-04-23 14:30:00,41.13,41.15,41.06,41.14,2531904.0,38.7683,38.7871,38.7023,38.7777,2531904.0
2018-04-23 14:40:00,41.13,41.21,41.13,41.14,1687440.0,38.7683,38.8437,38.7683,38.7777,1687440.0
2018-04-23 14:50:00,41.14,41.16,41.02,41.08,2123724.0,38.7777,38.7966,38.6646,38.7212,2123724.0
2018-04-23 15:00:00,41.07,41.16,41.06,41.12,1822800.0,38.7117,38.7966,38.7023,38.7589,1822800.0
2018-04-23 15:10:00,41.12,41.18,41.11,41.13,1702704.0,38.7589,38.8154,38.7494,38.7683,1702704.0
2018-04-23 15:20:00,41.13,41.21,41.13,41.2,1970288.0,38.7683,38.8437,38.7683,38.8343,1970288.0
2018-04-23 15:30:00,41.2,41.22,41.16,41.18,2462276.0,38.8343,38.8531,38.7966,38.8154,2462276.0
2018-04-23 15:40:00,41.18,41.26,41.16,41.23,2897380.0,38.8154,38.8908,38.7966,38.8626,2897380.0
2018-04-23 15:50:00,41.23,41.32,41.22,41.31,6086056.0,38.8626,38.9474,38.8531,38.938,6086056.0
2018-04-24 09:30:00,41.42,41.53,41.38,41.47,7068972.0,39.0416,39.1453,39.0039,39.0888,7068972.0
2018-04-24 09:40:00,41.48,41.58,41.44,41.5,4959012.0,39.0982,39.1925,39.0605,39.117,4959012.0
2018-04-24 09:50:00,41.49,41.51,41.19,41.33,4196388.0,39.1076,39.1265,38.8248,38.9568,4196388.0
2018-04-24 10:00:00,41.32,41.35,41.28,41.32,2923892.0,38.9474,38.9757,38.9097,38.9474,2923892.0
2018-04-24 10:10:00,41.32,41.36,41.04,41.07,3542292.0,38.9474,38.9851,38.6835,38.7117,3542292.0
2018-04-24 10:20:00,41.07,41.14,41.04,41.11,3173256.0,38.7117,38.7777,38.6835,38.7494,3173256.0
2018-04-24 10:30:00,41.1,41.12,40.88,40.88,5051860.0,38.74,38.7589,38.5326,38.5326,5051860.0
2018-04-24 10:40:00,40.88,41.23,40.86,41.21,4416636.0,38.5326,38.8626,38.5138,38.8437,4416636.0
2018-04-24 10:50:00,41.21,41.25,41.03,41.05,2582128.0,38.8437,38.8814,38.674,38.6929,2582128.0
2018-04-24 11:00:00,41.05,41.11,40.95,40.99,3006152.0,38.6929,38.7494,38.5986,38.6363,3006152.0
2018-04-24 11:10:00,40.99,41.02,40.91,40.98,2180384.0,38.6363,38.6646,38.5609,38.6269,2180384.0
2018-04-24 11:20:00,40.98,41.11,40.97,41.1,2338248.0,38.6269,38.7494,38.6175,38.74,2338248.0
2018-04-24 11:30:00,41.1,41.16,41.02,41.08,1938968.0,38.74,38.7966,38.6646,38.7212,1938968.0
2018-04-24 11:40:00,41.08,41.14,41.04,41.06,2141960.0,38.7212,38.7777,38.6835,38.7023,2141960.0
2018-04-24 11:50:00,41.07,41.09,40.92,40.92,2091828.0,38.7117,38.7306,38.5704,38.5704,2091828.0
2018-04-24 12:00:00,40.92,41.05,40.92,41.0,2084244.0,38.5704,38.6929,38.5704,38.6458,2084244.0
2018-04-24 12:10:00,41.0,41.02,40.87,40.88,2008148.0,38.6458,38.6646,38.5232,38.5326,2008148.0
2018-04-24 12:20:00,40.88,40.95,40.8,40.88,2064548.0,38.5326,38.5986,38.4572,38.5326,2064548.0
2018-04-24 12:30:00,40.88,40.9,40.71,40.77,2713912.0,38.5326,38.5515,38.3724,38.429,2713912.0
2018-04-24 12:40:00,40.78,40.8,40.73,40.79,1924196.0,38.4384,38.4572,38.3913,38.4478,1924196.0
2018-04-24 12:50:00,40.79,40.79,40.59,40.59,2840840.0,38.4478,38.4478,38.2593,38.2593,2840840.0
2018-04-24 13:00:00,40.59,40.76,40.58,40.75,3394724.0,38.2593,38.4195,38.2499,38.4101,3394724.0
2018-04-24 13:10:00,40.74,40.84,40.71,40.72,2232672.0,38.4007,38.4949,38.3724,38.3818,2232672.0
2018-04-24 13:20:00,40.72,40.76,40.66,40.71,1373572.0,38.3818,38.4195,38.3253,38.3724,1373572.0
2018-04-24 13:30:00,40.71,40.77,40.63,40.66,1736840.0,38.3724,38.429,38.297,38.3253,1736840.0
2018-04-24 13:40:00,40.66,40.68,40.61,40.66,1982680.0,38.3253,38.3441,38.2782,38.3253,1982680.0
2018-04-24 13:50:00,40.66,40.66,40.52,40.58,2209972.0,38.3253,38.3253,38.1933,38.2499,2209972.0
2018-04-24 14:00:00,40.58,40.58,40.31,40.51,4102904.0,38.2499,38.2499,37.9954,38.1839,4102904.0
2018-04-24 14:10:00,40.51,40.61,40.49,40.57,2458152.0,38.1839,38.2782,38.165,38.2404,2458152.0
2018-04-24 14:20:00,40.57,40.67,40.52,40.52,2387468.0,38.2404,38.3347,38.1933,38.1933,2387468.0
2018-04-24 14:30:00,40.52,40.65,40.49,40.52,2203940.0,38.1933,38.3159,38.165,38.1933,2203940.0
2018-04-24 14:40:00,40.52,40.73,40.52,40.65,2495492.0,38.1933,38.3913,38.1933,38.3159,2495492.0
2018-04-24 14:50:00,40.65,40.72,40.58,40.67,1945812.0,38.3159,38.3818,38.2499,38.3347,1945812.0
2018-04-24 15:00:00,40.67,40.74,40.61,40.7,1851128.0,38.3347,38.4007,38.2782,38.363,1851128.0
2018-04-24 15:10:00,40.7,40.75,40.63,40.63,2167092.0,38.363,38.4101,38.297,38.297,2167092.0
2018-04-24 15:20:00,40.64,40.73,40.61,40.63,1936500.0,38.3064,38.3913,38.2782,38.297,1936500.0
2018-04-24 15:30:00,40.63,40.63,40.49,40.53,2528856.0,38.297,38.297,38.165,38.2027,2528856.0
2018-04-24 15:40:00,40.53,40.72,40.49,40.67,3922764.0,38.2027,38.3818,38.165,38.3347,3922764.0
2018-04-24 15:50:00,40.68,40.77,40.65,40.74,5773864.0,38.3441,38.429,38.3159,38.4007,5773864.0
2018-04-25 09:30:00,40.66,40.91,40.6,40.9,5653252.0,38.3253,38.5609,38.2687,38.5515,5653252.0
2018-04-25 09:40:00,40.89,41.09,40.87,41.0,6140880.0,38.5421,38.7306,38.5232,38.6458,6140880.0
2018-04-25 09:50:00,41.0,41.15,40.91,40.93,5000480.0,38.6458,38.7871,38.5609,38.5798,5000480.0
2018-04-25 10:00:00,40.93,40.98,40.78,40.94,4013728.0,38.5798,38.6269,38.4384,38.5892,4013728.0
2018-04-25 10:10:00,40.94,40.97,40.83,40.85,3162328.0,38.5892,38.6175,38.4855,38.5044,3162328.0
2018-04-25 10:20:00,40.85,41.12,40.81,41.09,3847396.0,38.5044,38.7589,38.4667,38.7306,3847396.0
2018-04-25 10:30:00,41.09,41.17,41.06,41.12,2972092.0,38.7306,38.806,38.7023,38.7589,2972092.0
2018-04-25 10:40:00,41.12,41.26,41.1,41.22,3174580.0,38.7589,38.8908,38.74,38.8531,3174580.0
2018-04-25 10:50:00,41.22,41.23,41.09,41.2,2378456.0,38.8531,38.8626,38.7306,38.8343,2378456.0
2018-04-25 11:00:00,41.2,41.29,41.16,41.23,3096108.0,38.8343,38.9191,38.7966,38.8626,3096108.0
2018-04-25 11:10:00,41.23,41.27,41.13,41.15,1779356.0,38.8626,38.9003,38.7683,38.7871,1779356.0
2018-04-25 11:20:00,41.15,41.23,41.13,41.21,1422328.0,38.7871,38.8626,38.7683,38.8437,1422328.0
2018-04-25 11:30:00,41.22,41.23,41.03,41.07,1971000.0,38.8531,38.8626,38.674,38.7117,1971000.0
2018-04-25 11:40:00,41.07,41.11,41.01,41.07,2153912.0,38.7117,38.7494,38.6552,38.7117,2153912.0
2018-04-25 11:50:00,41.07,41.22,41.07,41.13,2257572.0,38.7117,38.8531,38.7117,38.7683,2257572.0
2018-04-25 12:00:00,41.13,41.17,41.03,41.05,1298304.0,38.7683,38.806,38.674,38.6929,1298304.0
2018-04-25 12:10:00,41.05,41.17,41.03,41.15,1433332.0,38.6929,38.806,38.674,38.7871,1433332.0
2018-04-25 12:20:00,41.15,41.22,41.13,41.22,1487384.0,38.7871,38.8531,38.7683,38.8531,1487384.0
2018-04-25 12:30:00,41.22,41.27,41.19,41.26,1389976.0,38.8531,38.9003,38.8248,38.8908,1389976.0
2018-04-25 12:40:00,41.26,41.26,41.17,41.21,1266076.0,38.8908,38.8908,38.806,38.8437,1266076.0
2018-04-25 12:50:00,41.21,41.23,41.14,41.18,771776.0,38.8437,38.8626,38.7777,38.8154,771776.0
2018-04-25 13:00:00,41.18,41.29,41.18,41.25,1392316.0,38.8154,38.9191,38.8154,38.8814,1392316.0
2018-04-25 13:10:00,41.25,41.25,41.17,41.18,1167968.0,38.8814,38.8814,38.806,38.8154,1167968.0
2018-04-25 13:20:00,41.18,41.23,41.16,41.22,858316.0,38.8154,38.8626,38.7966,38.8531,858316.0
2018-04-25 13:30:00,41.22,41.35,41.21,41.32,2122980.0,38.8531,38.9757,38.8437,38.9474,2122980.0
2018-04-25 13:40:00,41.33,41.35,41.24,41.27,1554344.0,38.9568,38.9757,38.872,38.9003,1554344.0
2018-04-25 13:50:00,41.27,41.3,41.23,41.24,1289200.0,38.9003,38.9285,38.8626,38.872,1289200.0
2018-04-25 14:00:00,41.25,41.27,41.16,41.18,1326704.0,38.8814,38.9003,38.7966,38.8154,1326704.0
2018-04-25 14:10:00,41.18,41.22,41.12,41.16,1036596.0,38.8154,38.8531,38.7589,38.7966,1036596.0
2018-04-25 14:20:00,41.16,41.17,41.07,41.08,1274896.0,38.7966,38.806,38.7117,38.7212,1274896.0
2018-04-25 14:30:00,41.08,41.19,41.04,41.16,1452644.0,38.7212,38.8248,38.6835,38.7966,1452644.0
2018-04-25 14:40:00,41.16,41.2,41.1,41.17,1173388.0,38.7966,38.8343,38.74,38.806,1173388.0
2018-04-25 14:50:00,41.17,41.25,41.16,41.25,2017856.0,38.806,38.8814,38.7966,38.8814,2017856.0
2018-04-25 15:00:00,41.25,41.29,41.18,41.18,2480648.0,38.8814,38.9191,38.8154,38.8154,2480648.0
2018-04-25 15:10:00,41.19,41.22,41.12,41.12,2094544.0,38.8248,38.8531,38.7589,38.7589,2094544.0
2018-04-25 15:20:00,41.12,41.17,41.08,41.12,1492600.0,38.7589,38.806,38.7212,38.7589,1492600.0
2018-04-25 15:30:00,41.13,41.16,40.95,40.97,2136216.0,38.7683,38.7966,38.5986,38.6175,2136216.0
2018-04-25 15:40:00,40.97,41.01,40.88,40.93,3074460.0,38.6175,38.6552,38.5326,38.5798,3074460.0
2018-04-25 15:50:00,40.93,40.96,40.84,40.94,6331728.0,38.5798,38.6081,38.4949,38.5892,6331728.0
2018-04-26 09:30:00,41.03,41.23,40.93,41.23,6224496.0,38.674,38.8626,38.5798,38.8626,6224496.0
2018-04-26 09:40:00,41.23,41.27,41.15,41.16,3455324.0,38.8626,38.9003,38.7871,38.7966,3455324.0
2018-04-26 09:50:00,41.16,41.23,41.12,41.22,2795472.0,38.7966,38.8626,38.7589,38.8531,2795472.0
2018-04-26 10:00:00,41.22,41.24,41.13,41.24,3033148.0,38.8531,38.872,38.7683,38.872,3033148.0
2018-04-26 10:10:00,41.23,41.34,41.23,41.26,3598096.0,38.8626,38.9662,38.8626,38.8908,3598096.0
2018-04-26 10:20:00,41.26,41.27,41.21,41.27,1954436.0,38.8908,38.9003,38.8437,38.9003,1954436.0
2018-04-26 10:30:00,41.27,41.34,41.25,41.34,1711832.0,38.9003,38.9662,38.8814,38.9662,1711832.0
2018-04-26 10:40:00,41.34,41.34,41.23,41.27,1604116.0,38.9662,38.9662,38.8626,38.9003,1604116.0
2018-04-26 10:50:00,41.27,41.4,41.26,41.4,1891376.0,38.9003,39.0228,38.8908,39.0228,1891376.0
2018-04-26 11:00:00,41.4,41.43,41.35,41.38,1745764.0,39.0228,39.0511,38.9757,39.0039,1745764.0
2018-04-26 11:10:00,41.38,41.43,41.31,41.35,1759568.0,39.0039,39.0511,38.938,38.9757,1759568.0
2018-04-26 11:20:00,41.34,41.38,41.32,41.35,1219652.0,38.9662,39.0039,38.9474,38.9757,1219652.0
2018-04-26 11:30:00,41.35,41.37,41.26,41.3,1879276.0,38.9757,38.9945,38.8908,38.9285,1879276.0
2018-04-26 11:40:00,41.3,41.3,41.23,41.24,1731420.0,38.9285,38.9285,38.8626,38.872,1731420.0
2018-04-26 11:50:00,41.24,41.26,41.09,41.14,2341196.0,38.872,38.8908,38.7306,38.7777,2341196.0
2018-04-26 12:00:00,41.14,41.16,40.97,41.02,3625996.0,38.7777,38.7966,38.6175,38.6646,3625996.0
2018-04-26 12:10:00,41.02,41.03,40.91,41.02,3470048.0,38.6646,38.674,38.5609,38.6646,3470048.0
2018-04-26 12:20:00,41.02,41.09,41.0,41.07,1670200.0,38.6646,38.7306,38.6458,38.7117,1670200.0
2018-04-26 12:30:00,41.07,41.08,41.03,41.07,1204836.0,38.7117,38.7212,38.674,38.7117,1204836.0
2018-04-26 12:40:00,41.07,41.1,41.02,41.03,1204008.0,38.7117,38.74,38.6646,38.674,1204008.0
2018-04-26 12:50:00,41.03,41.05,40.98,41.02,1120152.0,38.674,38.6929,38.6269,38.6646,1120152.0
2018-04-26 13:00:00,41.02,41.1,41.02,41.1,1046684.0,38.6646,38.74,38.6646,38.74,1046684.0
2018-04-26 13:10:00,41.1,41.12,41.07,41.09,1235576.0,38.74,38.7589,38.7117,38.7306,1235576.0
2018-04-26 13:20:00,41.1,41.1,41.01,41.04,1629208.0,38.74,38.74,38.6552,38.6835,1629208.0
2018-04-26 13:30:00,41.04,41.09,41.03,41.05,1172964.0,38.6835,38.7306,38.674,38.6929,1172964.0
2018-04-26 13:40:00,41.06,41.07,41.03,41.03,1323160.0,38.7023,38.7117,38.674,38.674,1323160.0
2018-04-26 13:50:00,41.03,41.05,40.99,41.04,1602828.0,38.674,38.6929,38.6363,38.6835,1602828.0
2018-04-26 14:00:00,41.04,41.04,40.95,40.99,1685096.0,38.6835,38.6835,38.5986,38.6363,1685096.0
2018-04-26 14:10:00,40.99,41.03,40.84,40.86,2432500.0,38.6363,38.674,38.4949,38.5138,2432500.0
2018-04-26 14:20:00,40.86,40.94,40.86,40.94,1730184.0,38.5138,38.5892,38.5138,38.5892,1730184.0
2018-04-26 14:30:00,40.94,41.0,40.92,40.99,2120868.0,38.5892,38.6458,38.5704,38.6363,2120868.0
2018-04-26 14:40:00,40.99,41.08,40.99,41.03,2318404.0,38.6363,38.7212,38.6363,38.674,2318404.0
2018-04-26 14:50:00,41.03,41.05,40.99,41.05,1661316.0,38.674,38.6929,38.6363,38.6929,1661316.0
2018-04-26 15:00:00,41.05,41.07,40.96,40.96,2343808.0,38.6929,38.7117,38.6081,38.6081,2343808.0
2018-04-26 15:10:00,40.95,41.05,40.95,41.02,1878804.0,38.5986,38.6929,38.5986,38.6646,1878804.0
2018-04-26 15:20:00,41.02,41.03,40.96,40.98,2127024.0,38.6646,38.674,38.6081,38.6269,2127024.0
2018-04-26 15:30:00,40.98,41.0,40.94,40.96,2733564.0,38.6269,38.6458,38.5892,38.6081,2733564.0
2018-04-26 15:40:00,40.96,41.1,40.93,41.04,3989324.0,38.6081,38.74,38.5798,38.6835,3989324.0
2018-04-26 15:50:00,41.04,41.08,41.01,41.06,4792760.0,38.6835,38.7212,38.6552,38.7023,4792760.0
2018-04-27 09:30:00,41.0,41.08,40.79,40.85,9786636.0,38.6458,38.7212,38.4478,38.5044,9786636.0
2018-04-27 09:40:00,40.85,40.85,40.69,40.77,7384516.0,38.5044,38.5044,38.3536,38.429,7384516.0
2018-04-27 09:50:00,40.77,40.79,40.49,40.51,7241352.0,38.429,38.4478,38.165,38.1839,7241352.0
2018-04-27 10:00:00,40.51,40.55,40.32,40.4,7699612.0,38.1839,38.2216,38.0048,38.0802,7699612.0
2018-04-27 10:10:00,40.4,40.4,40.16,40.33,8578760.0,38.0802,38.0802,37.854,38.0142,8578760.0
2018-04-27 10:20:00,40.33,40.48,40.29,40.4,5265244.0,38.0142,38.1556,37.9765,38.0802,5265244.0
2018-04-27 10:30:00,40.41,40.42,40.25,40.26,4401992.0,38.0896,38.0991,37.9388,37.9482,4401992.0
2018-04-27 10:40:00,40.26,40.49,40.26,40.48,4155432.0,37.9482,38.165,37.9482,38.1556,4155432.0
2018-04-27 10:50:00,40.48,40.49,40.4,40.43,2646472.0,38.1556,38.165,38.0802,38.1085,2646472.0
2018-04-27 11:00:00,40.43,40.56,40.41,40.54,3216040.0,38.1085,38.231,38.0896,38.2122,3216040.0
2018-04-27 11:10:00,40.54,40.65,40.51,40.59,3407308.0,38.2122,38.3159,38.1839,38.2593,3407308.0
2018-04-27 11:20:00,40.59,40.63,40.49,40.62,2994920.0,38.2593,38.297,38.165,38.2876,2994920.0
2018-04-27 11:30:00,40.62,40.62,40.47,40.49,2400084.0,38.2876,38.2876,38.1462,38.165,2400084.0
2018-04-27 11:40:00,40.49,40.49,40.4,40.43,2066196.0,38.165,38.165,38.0802,38.1085,2066196.0
2018-04-27 11:50:00,40.43,40.48,40.38,40.42,1805292.0,38.1085,38.1556,38.0614,38.0991,1805292.0
2018-04-27 12:00:00,40.42,40.52,40.42,40.52,1756204.0,38.0991,38.1933,38.0991,38.1933,1756204.0
2018-04-27 12:10:00,40.52,40.56,40.47,40.49,1731888.0,38.1933,38.231,38.1462,38.165,1731888.0
2018-04-27 12:20:00,40.49,40.49,40.41,40.44,1757400.0,38.165,38.165,38.0896,38.1179,1757400.0
2018-04-27 12:30:00,40.44,40.47,40.36,40.44,2168540.0,38.1179,38.1462,38.0425,38.1179,2168540.0
2018-04-27 12:40:00,40.44,40.51,40.42,40.48,1278548.0,38.1179,38.1839,38.0991,38.1556,1278548.0
2018-04-27 12:50:00,40.48,40.58,40.46,40.58,1654812.0,38.1556,38.2499,38.1368,38.2499,1654812.0
2018-04-27 13:00:00,40.58,40.6,40.55,40.59,1227624.0,38.2499,38.2687,38.2216,38.2593,1227624.0
2018-04-27 13:10:00,40.6,40.7,40.59,40.66,1633196.0,38.2687,38.363,38.2593,38.3253,1633196.0
2018-04-27 13:20:00,40.66,40.67,40.59,40.6,1307300.0,38.3253,38.3347,38.2593,38.2687,1307300.0
2018-04-27 13:30:00,40.6,40.66,40.59,40.61,1157852.0,38.2687,38.3253,38.2593,38.2782,1157852.0
2018-04-27 13:40:00,40.61,40.63,40.55,40.56,1271960.0,38.2782,38.297,38.2216,38.231,1271960.0
2018-04-27 13:50:00,40.56,40.58,40.52,40.55,1149792.0,38.231,38.2499,38.1933,38.2216,1149792.0
2018-04-27 14:00:00,40.55,40.58,40.53,40.55,1221376.0,38.2216,38.2499,38.2027,38.2216,1221376.0
2018-04-27 14:10:00,40.55,40.63,40.54,40.63,1494772.0,38.2216,38.297,38.2122,38.297,1494772.0
2018-04-27 14:20:00,40.63,40.67,40.61,40.66,1279608.0,38.297,38.3347,38.2782,38.3253,1279608.0
2018-04-27 14:30:00,40.66,40.75,40.63,40.73,1978292.0,38.3253,38.4101,38.297,38.3913,1978292.0
2018-04-27 14:40:00,40.73,40.8,40.72,40.75,2221384.0,38.3913,38.4572,38.3818,38.4101,2221384.0
2018-04-27 14:50:00,40.75,40.76,40.66,40.71,1521944.0,38.4101,38.4195,38.3253,38.3724,1521944.0
2018-04-27 15:00:00,40.71,40.78,40.67,40.75,1984160.0,38.3724,38.4384,38.3347,38.4101,1984160.0
2018-04-27 15:10:00,40.75,40.78,40.72,40.74,1407204.0,38.4101,38.4384,38.3818,38.4007,1407204.0
2018-04-27 15:20:00,40.74,40.74,40.64,40.66,1802564.0,38.4007,38.4007,38.3064,38.3253,1802564.0
2018-04-27 15:30:00,40.66,40.75,40.66,40.74,2258848.0,38.3253,38.4101,38.3253,38.4007,2258848.0
2018-04-27 15:40:00,40.74,40.8,40.72,40.76,3120636.0,38.4007,38.4572,38.3818,38.4195,3120636.0
2018-04-27 15:50:00,40.76,40.77,40.56,40.58,9098132.0,38.4195,38.429,38.231,38.2499,9098132.0
2018-04-30 09:30:00,40.53,41.35,40.46,41.27,11564600.0,38.2027,38.9757,38.1368,38.9003,11564600.0
2018-04-30 09:40:00,41.27,41.72,41.27,41.67,13077560.0,38.9003,39.3244,38.9003,39.2773,13077560.0
2018-04-30 09:50:00,41.68,41.76,41.55,41.56,9676292.0,39.2867,39.3621,39.1642,39.1736,9676292.0
2018-04-30 10:00:00,41.56,41.82,41.54,41.69,7103424.0,39.1736,39.4187,39.1548,39.2961,7103424.0
2018-04-30 10:10:00,41.69,41.7,41.58,41.58,3877544.0,39.2961,39.3056,39.1925,39.1925,3877544.0
2018-04-30 10:20:00,41.58,41.67,41.49,41.66,5746648.0,39.1925,39.2773,39.1076,39.2679,5746648.0
2018-04-30 10:30:00,41.66,41.73,41.55,41.63,3186792.0,39.2679,39.3338,39.1642,39.2396,3186792.0
2018-04-30 10:40:00,41.63,41.65,41.58,41.62,2310696.0,39.2396,39.2584,39.1925,39.2302,2310696.0
2018-04-30 10:50:00,41.62,41.63,41.47,41.55,2910460.0,39.2302,39.2396,39.0888,39.1642,2910460.0
2018-04-30 11:00:00,41.55,41.6,41.49,41.51,2176152.0,39.1642,39.2113,39.1076,39.1265,2176152.0
2018-04-30 11:10:00,41.51,41.54,41.46,41.49,2098316.0,39.1265,39.1548,39.0793,39.1076,2098316.0
2018-04-30 11:20:00,41.48,41.5,41.43,41.48,2141904.0,39.0982,39.117,39.0511,39.0982,2141904.0
2018-04-30 11:30:00,41.48,41.52,41.41,41.42,2461224.0,39.0982,39.1359,39.0322,39.0416,2461224.0
2018-04-30 11:40:00,41.43,41.45,41.33,41.33,2520280.0,39.0511,39.0699,38.9568,38.9568,2520280.0
2018-04-30 11:50:00,41.34,41.39,41.26,41.38,2820576.0,38.9662,39.0134,38.8908,39.0039,2820576.0
2018-04-30 12:00:00,41.38,41.41,41.29,41.31,2215768.0,39.0039,39.0322,38.9191,38.938,2215768.0
2018-04-30 12:10:00,41.32,41.32,41.21,41.27,2217536.0,38.9474,38.9474,38.8437,38.9003,2217536.0
2018-04-30 12:20:00,41.27,41.42,41.26,41.41,1589040.0,38.9003,39.0416,38.8908,39.0322,1589040.0
2018-04-30 12:30:00,41.41,41.41,41.29,41.3,1343612.0,39.0322,39.0322,38.9191,38.9285,1343612.0
2018-04-30 12:40:00,41.29,41.34,41.27,41.29,1461364.0,38.9191,38.9662,38.9003,38.9191,1461364.0
2018-04-30 12:50:00,41.29,41.31,41.18,41.31,1980920.0,38.9191,38.938,38.8154,38.938,1980920.0
2018-04-30 13:00:00,41.31,41.34,41.27,41.29,1376448.0,38.938,38.9662,38.9003,38.9191,1376448.0
2018-04-30 13:10:00,41.28,41.29,41.19,41.2,1583992.0,38.9097,38.9191,38.8248,38.8343,1583992.0
2018-04-30 13:20:00,41.2,41.27,41.1,41.19,2717040.0,38.8343,38.9003,38.74,38.8248,2717040.0
2018-04-30 13:30:00,41.18,41.29,41.17,41.28,1881620.0,38.8154,38.9191,38.806,38.9097,1881620.0
2018-04-30 13:40:00,41.28,41.31,41.25,41.27,1172592.0,38.9097,38.938,38.8814,38.9003,1172592.0
2018-04-30 13:50:00,41.27,41.38,41.26,41.36,1360920.0,38.9003,39.0039,38.8908,38.9851,1360920.0
2018-04-30 14:00:00,41.36,41.36,41.22,41.22,2153236.0,38.9851,38.9851,38.8531,38.8531,2153236.0
2018-04-30 14:10:00,41.22,41.24,41.11,41.21,2436056.0,38.8531,38.872,38.7494,38.8437,2436056.0
2018-04-30 14:20:00,41.21,41.31,41.21,41.28,1496828.0,38.8437,38.938,38.8437,38.9097,1496828.0
2018-04-30 14:30:00,41.28,41.3,41.23,41.26,1625296.0,38.9097,38.9285,38.8626,38.8908,1625296.0
2018-04-30 14:40:00,41.26,41.28,41.19,41.25,1500452.0,38.8908,38.9097,38.8248,38.8814,1500452.0
2018-04-30 14:50:00,41.24,41.25,41.18,41.18,2109428.0,38.872,38.8814,38.8154,38.8154,2109428.0
2018-04-30 15:00:00,41.18,41.25,41.16,41.24,2106760.0,38.8154,38.8814,38.7966,38.872,2106760.0
2018-04-30 15:10:00,41.24,41.39,41.23,41.29,3328360.0,38.872,39.0134,38.8626,38.9191,3328360.0
2018-04-30 15:20:00,41.3,41.3,41.22,41.29,2424212.0,38.9285,38.9285,38.8531,38.9191,2424212.0
2018-04-30 15:30:00,41.28,41.47,41.27,41.46,3087776.0,38.9097,39.0888,38.9003,39.0793,3087776.0
2018-04-30 15:40:00,41.46,41.5,41.41,41.48,3748696.0,39.0793,39.117,39.0322,39.0982,3748696.0
2018-04-30 15:50:00,41.48,41.48,41.3,41.32,7212116.0,39.0982,39.0982,38.9285,38.9474,7212116.0
2018-05-01 09:30:00,41.6,41.79,41.32,41.43,10354444.0,39.2113,39.3904,38.9474,39.0511,10354444.0
2018-05-01 09:40:00,41.43,41.69,41.39,41.61,5084780.0,39.0511,39.2961,39.0134,39.2207,5084780.0
2018-05-01 09:50:00,41.62,41.74,41.57,41.72,3788628.0,39.2302,39.3433,39.183,39.3244,3788628.0
2018-05-01 10:00:00,41.7,41.83,41.69,41.7,5393248.0,39.3056,39.4281,39.2961,39.3056,5393248.0
2018-05-01 10:10:00,41.7,41.96,41.69,41.94,6927524.0,39.3056,39.5506,39.2961,39.5318,6927524.0
2018-05-01 10:20:00,41.94,42.03,41.9,41.94,5096672.0,39.5318,39.6166,39.4941,39.5318,5096672.0
2018-05-01 10:30:00,41.94,41.96,41.79,41.81,3780164.0,39.5318,39.5506,39.3904,39.4092,3780164.0
2018-05-01 10:40:00,41.81,41.96,41.81,41.87,3199764.0,39.4092,39.5506,39.4092,39.4658,3199764.0
2018-05-01 10:50:00,41.86,41.88,41.74,41.74,2993308.0,39.4564,39.4752,39.3433,39.3433,2993308.0
2018-05-01 11:00:00,41.74,41.74,41.63,41.72,3341008.0,39.3433,39.3433,39.2396,39.3244,3341008.0
2018-05-01 11:10:00,41.72,41.82,41.7,41.79,2453940.0,39.3244,39.4187,39.3056,39.3904,2453940.0
2018-05-01 11:20:00,41.78,41.81,41.73,41.73,2003984.0,39.381,39.4092,39.3338,39.3338,2003984.0
2018-05-01 11:30:00,41.73,41.77,41.68,41.72,2058748.0,39.3338,39.3715,39.2867,39.3244,2058748.0
2018-05-01 11:40:00,41.72,41.77,41.7,41.71,2575808.0,39.3244,39.3715,39.3056,39.315,2575808.0
2018-05-01 11:50:00,41.71,41.78,41.68,41.77,2564708.0,39.315,39.381,39.2867,39.3715,2564708.0
2018-05-01 12:00:00,41.77,41.95,41.77,41.93,3979092.0,39.3715,39.5412,39.3715,39.5224,3979092.0
2018-05-01 12:10:00,41.93,41.93,41.85,41.87,2333472.0,39.5224,39.5224,39.447,39.4658,2333472.0
2018-05-01 12:20:00,41.87,42.02,41.85,42.02,4132356.0,39.4658,39.6072,39.447,39.6072,4132356.0
2018-05-01 12:30:00,42.02,42.05,41.93,41.94,3378408.0,39.6072,39.6355,39.5224,39.5318,3378408.0
2018-05-01 12:40:00,41.95,41.99,41.89,41.89,2411432.0,39.5412,39.5789,39.4847,39.4847,2411432.0
2018-05-01 12:50:00,41.89,41.92,41.83,41.89,2579696.0,39.4847,39.5129,39.4281,39.4847,2579696.0
2018-05-01 13:00:00,41.89,41.89,41.73,41.77,2109688.0,39.4847,39.4847,39.3338,39.3715,2109688.0
2018-05-01 13:10:00,41.77,41.88,41.76,41.85,2011164.0,39.3715,39.4752,39.3621,39.447,2011164.0
2018-05-01 13:20:00,41.85,41.94,41.81,41.91,1894412.0,39.447,39.5318,39.4092,39.5035,1894412.0
2018-05-01 13:30:00,41.91,41.94,41.86,41.86,1583356.0,39.5035,39.5318,39.4564,39.4564,1583356.0
2018-05-01 13:40:00,41.87,41.97,41.85,41.95,2220028.0,39.4658,39.5601,39.447,39.5412,2220028.0
2018-05-01 13:50:00,41.95,42.02,41.95,42.01,2531912.0,39.5412,39.6072,39.5412,39.5978,2531912.0
2018-05-01 14:00:00,42.01,42.02,41.9,41.96,2383108.0,39.5978,39.6072,39.4941,39.5506,2383108.0
2018-05-01 14:10:00,41.96,41.99,41.88,41.92,1854372.0,39.5506,39.5789,39.4752,39.5129,1854372.0
2018-05-01 14:20:00,41.92,41.98,41.91,41.93,2118452.0,39.5129,39.5695,39.5035,39.5224,2118452.0
2018-05-01 14:30:00,41.93,42.04,41.93,42.0,3243624.0,39.5224,39.626,39.5224,39.5883,3243624.0
2018-05-01 14:40:00,41.99,42.0,41.94,42.0,2299252.0,39.5789,39.5883,39.5318,39.5883,2299252.0
2018-05-01 14:50:00,42.0,42.0,41.96,41.99,2534260.0,39.5883,39.5883,39.5506,39.5789,2534260.0
2018-05-01 15:00:00,41.98,42.04,41.95,42.03,3451032.0,39.5695,39.626,39.5412,39.6166,3451032.0
2018-05-01 15:10:00,42.03,42.12,42.02,42.09,4017376.0,39.6166,39.7014,39.6072,39.6732,4017376.0
2018-05-01 15:20:00,42.09,42.24,42.09,42.21,5471704.0,39.6732,39.8146,39.6732,39.7863,5471704.0
2018-05-01 15:30:00,42.21,42.25,42.02,42.04,5351028.0,39.7863,39.824,39.6072,39.626,5351028.0
2018-05-01 15:40:00,42.04,42.13,41.99,42.12,6626836.0,39.626,39.7109,39.5789,39.7014,6626836.0
2018-05-01 15:50:00,42.12,42.3,42.12,42.25,11343648.0,39.7014,39.8711,39.7014,39.824,11343648.0
2018-05-02 09:30:00,43.81,43.84,43.45,43.61,32446608.0,41.2944,41.3227,40.9551,41.1059,32446608.0
2018-05-02 09:40:00,43.61,43.79,43.46,43.78,14888416.0,41.1059,41.2756,40.9645,41.2661,14888416.0
2018-05-02 09:50:00,43.77,44.02,43.71,43.87,17467800.0,41.2567,41.4923,41.2001,41.351,17467800.0
2018-05-02 10:00:00,43.87,44.11,43.87,43.97,9524024.0,41.351,41.5772,41.351,41.4452,9524024.0
2018-05-02 10:10:00,43.97,44.11,43.94,44.09,6793544.0,41.4452,41.5772,41.4169,41.5583,6793544.0
2018-05-02 10:20:00,44.09,44.19,44.02,44.04,7346452.0,41.5583,41.6526,41.4923,41.5112,7346452.0
2018-05-02 10:30:00,44.04,44.18,44.02,44.09,5127312.0,41.5112,41.6432,41.4923,41.5583,5127312.0
2018-05-02 10:40:00,44.09,44.12,43.95,43.99,4617088.0,41.5583,41.5866,41.4264,41.4641,4617088.0
2018-05-02 10:50:00,43.99,44.02,43.94,43.98,3860580.0,41.4641,41.4923,41.4169,41.4546,3860580.0
2018-05-02 11:00:00,43.98,44.1,43.95,44.07,5331480.0,41.4546,41.5678,41.4264,41.5395,5331480.0
2018-05-02 11:10:00,44.07,44.15,44.01,44.09,4489596.0,41.5395,41.6149,41.4829,41.5583,4489596.0
2018-05-02 11:20:00,44.09,44.1,43.94,44.01,3233048.0,41.5583,41.5678,41.4169,41.4829,3233048.0
2018-05-02 11:30:00,44.01,44.06,43.9,44.04,4275668.0,41.4829,41.5301,41.3792,41.5112,4275668.0
2018-05-02 11:40:00,44.04,44.04,43.8,43.94,4512256.0,41.5112,41.5112,41.285,41.4169,4512256.0
2018-05-02 11:50:00,43.94,44.0,43.91,44.0,2552336.0,41.4169,41.4735,41.3887,41.4735,2552336.0
2018-05-02 12:00:00,43.99,44.04,43.94,44.02,2958556.0,41.4641,41.5112,41.4169,41.4923,2958556.0
2018-05-02 12:10:00,44.02,44.09,44.0,44.05,2579712.0,41.4923,41.5583,41.4735,41.5206,2579712.0
2018-05-02 12:20:00,44.05,44.15,44.04,44.13,3742932.0,41.5206,41.6149,41.5112,41.596,3742932.0
2018-05-02 12:30:00,44.13,44.17,44.1,44.17,3049204.0,41.596,41.6337,41.5678,41.6337,3049204.0
2018-05-02 12:40:00,44.17,44.19,44.03,44.07,3710804.0,41.6337,41.6526,41.5018,41.5395,3710804.0
2018-05-02 12:50:00,44.06,44.1,44.01,44.06,2337132.0,41.5301,41.5678,41.4829,41.5301,2337132.0
2018-05-02 13:00:00,44.06,44.17,44.04,44.12,2123596.0,41.5301,41.6337,41.5112,41.5866,2123596.0
2018-05-02 13:10:00,44.13,44.19,44.11,44.16,1884412.0,41.596,41.6526,41.5772,41.6243,1884412.0
2018-05-02 13:20:00,44.16,44.24,44.16,44.23,3614816.0,41.6243,41.6997,41.6243,41.6903,3614816.0
2018-05-02 13:30:00,44.23,44.24,44.17,44.2,2105464.0,41.6903,41.6997,41.6337,41.662,2105464.0
2018-05-02 13:40:00,44.2,44.22,44.15,44.2,1415092.0,41.662,41.6809,41.6149,41.662,1415092.0
2018-05-02 13:50:00,44.2,44.25,44.19,44.25,2701880.0,41.662,41.7091,41.6526,41.7091,2701880.0
2018-05-02 14:00:00,44.25,44.41,44.22,44.41,6891056.0,41.7091,41.86,41.6809,41.86,6891056.0
2018-05-02 14:10:00,44.41,44.42,44.35,44.4,4057852.0,41.86,41.8694,41.8034,41.8505,4057852.0
2018-05-02 14:20:00,44.4,44.42,44.32,44.39,4224436.0,41.8505,41.8694,41.7751,41.8411,4224436.0
2018-05-02 14:30:00,44.39,44.41,44.37,44.4,3062284.0,41.8411,41.86,41.8223,41.8505,3062284.0
2018-05-02 14:40:00,44.4,44.44,44.37,44.4,3726728.0,41.8505,41.8882,41.8223,41.8505,3726728.0
2018-05-02 14:50:00,44.4,44.42,44.27,44.36,4013332.0,41.8505,41.8694,41.728,41.8128,4013332.0
2018-05-02 15:00:00,44.36,44.41,44.33,44.41,3341912.0,41.8128,41.86,41.7845,41.86,3341912.0
2018-05-02 15:10:00,44.41,44.41,44.25,44.36,2771052.0,41.86,41.86,41.7091,41.8128,2771052.0
2018-05-02 15:20:00,44.36,44.36,44.26,44.31,3514608.0,41.8128,41.8128,41.7186,41.7657,3514608.0
2018-05-02 15:30:00,44.31,44.36,44.25,44.33,4420392.0,41.7657,41.8128,41.7091,41.7845,4420392.0
2018-05-02 15:40:00,44.33,44.34,44.17,44.17,5697764.0,41.7845,41.794,41.6337,41.6337,5697764.0
2018-05-02 15:50:00,44.17,44.38,44.02,44.16,11782540.0,41.6337,41.8317,41.4923,41.6243,11782540.0
2018-05-03 09:30:00,43.97,44.06,43.82,43.85,8980236.0,41.4452,41.5301,41.3038,41.3321,8980236.0
2018-05-03 09:40:00,43.85,44.02,43.7,43.97,7577948.0,41.3321,41.4923,41.1907,41.4452,7577948.0
2018-05-03 09:50:00,43.97,44.19,43.92,44.18,5149216.0,41.4452,41.6526,41.3981,41.6432,5149216.0
2018-05-03 10:00:00,44.16,44.18,44.02,44.1,3698472.0,41.6243,41.6432,41.4923,41.5678,3698472.0
2018-05-03 10:10:00,44.1,44.12,43.84,43.86,3532088.0,41.5678,41.5866,41.3227,41.3415,3532088.0
2018-05-03 10:20:00,43.86,43.97,43.82,43.95,3604580.0,41.3415,41.4452,41.3038,41.4264,3604580.0
2018-05-03 10:30:00,43.95,43.97,43.77,43.82,4156416.0,41.4264,41.4452,41.2567,41.3038,4156416.0
2018-05-03 10:40:00,43.82,43.84,43.68,43.7,3883992.0,41.3038,41.3227,41.1719,41.1907,3883992.0
2018-05-03 10:50:00,43.7,43.77,43.61,43.7,3608200.0,41.1907,41.2567,41.1059,41.1907,3608200.0
2018-05-03 11:00:00,43.7,43.79,43.63,43.77,2842892.0,41.1907,41.2756,41.1247,41.2567,2842892.0
2018-05-03 11:10:00,43.77,43.85,43.73,43.8,2603584.0,41.2567,41.3321,41.219,41.285,2603584.0
2018-05-03 11:20:00,43.79,43.83,43.72,43.76,1776132.0,41.2756,41.3133,41.2096,41.2473,1776132.0
2018-05-03 11:30:00,43.77,43.77,43.65,43.68,2078032.0,41.2567,41.2567,41.1436,41.1719,2078032.0
2018-05-03 11:40:00,43.68,43.87,43.62,43.86,2434596.0,41.1719,41.351,41.1153,41.3415,2434596.0
2018-05-03 11:50:00,43.86,43.93,43.83,43.88,2237408.0,41.3415,41.4075,41.3133,41.3604,2237408.0
2018-05-03 12:00:00,43.88,43.91,43.79,43.82,1708196.0,41.3604,41.3887,41.2756,41.3038,1708196.0
2018-05-03 12:10:00,43.82,43.84,43.75,43.78,1591700.0,41.3038,41.3227,41.2379,41.2661,1591700.0
2018-05-03 12:20:00,43.78,43.8,43.74,43.77,1344092.0,41.2661,41.285,41.2284,41.2567,1344092.0
2018-05-03 12:30:00,43.77,43.99,43.77,43.96,1838648.0,41.2567,41.4641,41.2567,41.4358,1838648.0
2018-05-03 12:40:00,43.96,44.1,43.95,44.05,2955636.0,41.4358,41.5678,41.4264,41.5206,2955636.0
2018-05-03 12:50:00,44.05,44.22,44.04,44.22,3020052.0,41.5206,41.6809,41.5112,41.6809,3020052.0
2018-05-03 13:00:00,44.21,44.23,44.13,44.13,2171200.0,41.6714,41.6903,41.596,41.596,2171200.0
2018-05-03 13:10:00,44.13,44.28,44.11,44.24,3230748.0,41.596,41.7374,41.5772,41.6997,3230748.0
2018-05-03 13:20:00,44.25,44.29,44.13,44.2,1823388.0,41.7091,41.7468,41.596,41.662,1823388.0
2018-05-03 13:30:00,44.2,44.34,44.19,44.3,3163508.0,41.662,41.794,41.6526,41.7563,3163508.0
2018-05-03 13:40:00,44.31,44.31,44.19,44.22,1904576.0,41.7657,41.7657,41.6526,41.6809,1904576.0
2018-05-03 13:50:00,44.22,44.28,44.18,44.24,1618112.0,41.6809,41.7374,41.6432,41.6997,1618112.0
2018-05-03 14:00:00,44.24,44.3,44.21,44.27,1433432.0,41.6997,41.7563,41.6714,41.728,1433432.0
2018-05-03 14:10:00,44.27,44.27,44.18,44.22,1121804.0,41.728,41.728,41.6432,41.6809,1121804.0
2018-05-03 14:20:00,44.22,44.23,44.15,44.2,1483788.0,41.6809,41.6903,41.6149,41.662,1483788.0
2018-05-03 14:30:00,44.2,44.36,44.2,44.35,3094988.0,41.662,41.8128,41.662,41.8034,3094988.0
2018-05-03 14:40:00,44.35,44.38,44.24,44.24,2762984.0,41.8034,41.8317,41.6997,41.6997,2762984.0
2018-05-03 14:50:00,44.24,44.28,44.18,44.22,1725488.0,41.6997,41.7374,41.6432,41.6809,1725488.0
2018-05-03 15:00:00,44.23,44.3,44.22,44.25,2100100.0,41.6903,41.7563,41.6809,41.7091,2100100.0
2018-05-03 15:10:00,44.25,44.27,44.22,44.25,2421980.0,41.7091,41.728,41.6809,41.7091,2421980.0
2018-05-03 15:20:00,44.25,44.27,44.21,44.26,1947060.0,41.7091,41.728,41.6714,41.7186,1947060.0
2018-05-03 15:30:00,44.26,44.28,44.21,44.21,2311644.0,41.7186,41.7374,41.6714,41.6714,2311644.0
2018-05-03 15:40:00,44.21,44.22,44.16,44.17,3039280.0,41.6714,41.6809,41.6243,41.6337,3039280.0
2018-05-03 15:50:00,44.17,44.25,44.12,44.22,5067612.0,41.6337,41.7091,41.5866,41.6809,5067612.0
2018-05-04 09:30:00,44.56,45.0,44.54,45.0,15661624.0,42.0013,42.4161,41.9825,42.4161,15661624.0
2018-05-04 09:40:00,45.0,45.29,44.98,45.24,12564248.0,42.4161,42.6894,42.3972,42.6423,12564248.0
2018-05-04 09:50:00,45.24,45.3,45.13,45.3,7247100.0,42.6423,42.6988,42.5386,42.6988,7247100.0
2018-05-04 10:00:00,45.3,45.35,45.14,45.34,6730716.0,42.6988,42.746,42.548,42.7366,6730716.0
2018-05-04 10:10:00,45.34,45.5,45.34,45.49,7662868.0,42.7366,42.8874,42.7366,42.8779,7662868.0
2018-05-04 10:20:00,45.49,45.75,45.45,45.74,10256696.0,42.8779,43.123,42.8402,43.1136,10256696.0
2018-05-04 10:30:00,45.74,45.87,45.72,45.86,11493388.0,43.1136,43.2361,43.0947,43.2267,11493388.0
2018-05-04 10:40:00,45.86,45.91,45.73,45.76,7945308.0,43.2267,43.2738,43.1042,43.1324,7945308.0
2018-05-04 10:50:00,45.76,45.81,45.7,45.72,5707516.0,43.1324,43.1796,43.0759,43.0947,5707516.0
2018-05-04 11:00:00,45.72,45.78,45.63,45.66,6145768.0,43.0947,43.1513,43.0099,43.0382,6145768.0
2018-05-04 11:10:00,45.66,45.74,45.65,45.7,4110880.0,43.0382,43.1136,43.0288,43.0759,4110880.0
2018-05-04 11:20:00,45.7,45.75,45.68,45.74,3198964.0,43.0759,43.123,43.057,43.1136,3198964.0
2018-05-04 11:30:00,45.74,45.81,45.72,45.74,3853512.0,43.1136,43.1796,43.0947,43.1136,3853512.0
2018-05-04 11:40:00,45.74,45.77,45.69,45.7,2267368.0,43.1136,43.1419,43.0665,43.0759,2267368.0
2018-05-04 11:50:00,45.69,45.72,45.67,45.68,2521392.0,43.0665,43.0947,43.0476,43.057,2521392.0
2018-05-04 12:00:00,45.67,45.77,45.64,45.75,3290236.0,43.0476,43.1419,43.0193,43.123,3290236.0
2018-05-04 12:10:00,45.75,45.81,45.72,45.81,2934372.0,43.123,43.1796,43.0947,43.1796,2934372.0
2018-05-04 12:20:00,45.81,45.89,45.81,45.87,3705100.0,43.1796,43.255,43.1796,43.2361,3705100.0
2018-05-04 12:30:00,45.86,45.94,45.86,45.94,3314696.0,43.2267,43.3021,43.2267,43.3021,3314696.0
2018-05-04 12:40:00,45.94,45.97,45.91,45.93,3506584.0,43.3021,43.3304,43.2738,43.2927,3506584.0
2018-05-04 12:50:00,45.92,45.94,45.83,45.84,3095492.0,43.2832,43.3021,43.1984,43.2078,3095492.0
2018-05-04 13:00:00,45.85,45.89,45.81,45.89,2620416.0,43.2173,43.255,43.1796,43.255,2620416.0
2018-05-04 13:10:00,45.9,45.9,45.69,45.7,3020748.0,43.2644,43.2644,43.0665,43.0759,3020748.0
2018-05-04 13:20:00,45.71,45.81,45.68,45.76,2673948.0,43.0853,43.1796,43.057,43.1324,2673948.0
2018-05-04 13:30:00,45.76,45.81,45.76,45.77,1706280.0,43.1324,43.1796,43.1324,43.1419,1706280.0
2018-05-04 13:40:00,45.77,45.84,45.76,45.83,1560388.0,43.1419,43.2078,43.1324,43.1984,1560388.0
2018-05-04 13:50:00,45.84,45.92,45.82,45.92,2689160.0,43.2078,43.2832,43.189,43.2832,2689160.0
2018-05-04 14:00:00,45.91,45.92,45.83,45.88,2745984.0,43.2738,43.2832,43.1984,43.2455,2745984.0
2018-05-04 14:10:00,45.88,45.88,45.82,45.85,2130384.0,43.2455,43.2455,43.189,43.2173,2130384.0
2018-05-04 14:20:00,45.85,45.92,45.85,45.9,2481800.0,43.2173,43.2832,43.2173,43.2644,2481800.0
2018-05-04 14:30:00,45.9,45.93,45.88,45.92,2373248.0,43.2644,43.2927,43.2455,43.2832,2373248.0
2018-05-04 14:40:00,45.92,46.0,45.92,45.97,3882296.0,43.2832,43.3587,43.2832,43.3304,3882296.0
2018-05-04 14:50:00,45.97,46.0,45.92,45.93,3096376.0,43.3304,43.3587,43.2832,43.2927,3096376.0
2018-05-04 15:00:00,45.93,45.97,45.92,45.94,2370336.0,43.2927,43.3304,43.2832,43.3021,2370336.0
2018-05-04 15:10:00,45.94,45.99,45.92,45.99,3166160.0,43.3021,43.3492,43.2832,43.3492,3166160.0
2018-05-04 15:20:00,45.99,45.99,45.94,45.97,2923428.0,43.3492,43.3492,43.3021,43.3304,2923428.0
2018-05-04 15:30:00,45.97,46.05,45.96,46.01,6425716.0,43.3304,43.4058,43.321,43.3681,6425716.0
2018-05-04 15:40:00,46.01,46.06,46.0,46.02,5105168.0,43.3681,43.4152,43.3587,43.3775,5105168.0
2018-05-04 15:50:00,46.02,46.04,45.88,45.96,11479844.0,43.3775,43.3964,43.2455,43.321,11479844.0
2018-05-07 09:30:00,46.3,46.69,46.28,46.59,17749032.0,43.6414,44.009,43.6226,43.9148,17749032.0
2018-05-07 09:40:00,46.59,46.72,46.58,46.6,7193360.0,43.9148,44.0373,43.9054,43.9242,7193360.0
2018-05-07 09:50:00,46.6,46.67,46.48,46.62,5460248.0,43.9242,43.9902,43.8111,43.9431,5460248.0
2018-05-07 10:00:00,46.62,46.63,46.48,46.63,5058392.0,43.9431,43.9525,43.8111,43.9525,5058392.0
2018-05-07 10:10:00,46.63,46.85,46.62,46.81,8954540.0,43.9525,44.1598,43.9431,44.1221,8954540.0
2018-05-07 10:20:00,46.81,46.88,46.68,46.84,6531796.0,44.1221,44.1881,43.9996,44.1504,6531796.0
2018-05-07 10:30:00,46.84,46.92,46.78,46.82,5848360.0,44.1504,44.2258,44.0939,44.1316,5848360.0
2018-05-07 10:40:00,46.81,46.89,46.77,46.86,3143420.0,44.1221,44.1976,44.0844,44.1693,3143420.0
2018-05-07 10:50:00,46.86,46.9,46.82,46.84,2613200.0,44.1693,44.207,44.1316,44.1504,2613200.0
2018-05-07 11:00:00,46.85,46.85,46.75,46.83,2846756.0,44.1598,44.1598,44.0656,44.141,2846756.0
2018-05-07 11:10:00,46.83,46.87,46.79,46.82,2660508.0,44.141,44.1787,44.1033,44.1316,2660508.0
2018-05-07 11:20:00,46.82,46.87,46.79,46.83,2500504.0,44.1316,44.1787,44.1033,44.141,2500504.0
2018-05-07 11:30:00,46.83,46.84,46.76,46.77,1893676.0,44.141,44.1504,44.075,44.0844,1893676.0
2018-05-07 11:40:00,46.77,46.81,46.71,46.76,2233084.0,44.0844,44.1221,44.0279,44.075,2233084.0
2018-05-07 11:50:00,46.76,46.85,46.74,46.85,2233968.0,44.075,44.1598,44.0562,44.1598,2233968.0
2018-05-07 12:00:00,46.85,46.85,46.8,46.81,1947000.0,44.1598,44.1598,44.1127,44.1221,1947000.0
2018-05-07 12:10:00,46.81,46.83,46.78,46.8,1277344.0,44.1221,44.141,44.0939,44.1127,1277344.0
2018-05-07 12:20:00,46.8,46.82,46.69,46.72,2534696.0,44.1127,44.1316,44.009,44.0373,2534696.0
2018-05-07 12:30:00,46.72,46.74,46.68,46.71,2090792.0,44.0373,44.0562,43.9996,44.0279,2090792.0
2018-05-07 12:40:00,46.71,46.71,46.29,46.4,7312028.0,44.0279,44.0279,43.632,43.7357,7312028.0
2018-05-07 12:50:00,46.4,46.46,46.36,46.42,3371664.0,43.7357,43.7922,43.698,43.7545,3371664.0
2018-05-07 13:00:00,46.42,46.42,46.3,46.3,2364952.0,43.7545,43.7545,43.6414,43.6414,2364952.0
2018-05-07 13:10:00,46.3,46.35,46.21,46.28,3664420.0,43.6414,43.6886,43.5566,43.6226,3664420.0
2018-05-07 13:20:00,46.29,46.41,46.27,46.38,2436892.0,43.632,43.7451,43.6132,43.7168,2436892.0
2018-05-07 13:30:00,46.38,46.46,46.36,46.46,1702376.0,43.7168,43.7922,43.698,43.7922,1702376.0
2018-05-07 13:40:00,46.46,46.6,46.46,46.56,2961032.0,43.7922,43.9242,43.7922,43.8865,2961032.0
2018-05-07 13:50:00,46.56,46.59,46.52,46.57,1608220.0,43.8865,43.9148,43.8488,43.8959,1608220.0
2018-05-07 14:00:00,46.57,46.65,46.56,46.57,2244924.0,43.8959,43.9713,43.8865,43.8959,2244924.0
2018-05-07 14:10:00,46.57,46.57,46.49,46.53,1819876.0,43.8959,43.8959,43.8205,43.8582,1819876.0
2018-05-07 14:20:00,46.53,46.58,46.46,46.58,2320604.0,43.8582,43.9054,43.7922,43.9054,2320604.0
2018-05-07 14:30:00,46.58,46.6,46.5,46.51,1849376.0,43.9054,43.9242,43.8299,43.8394,1849376.0
2018-05-07 14:40:00,46.51,46.55,46.4,46.42,2260296.0,43.8394,43.8771,43.7357,43.7545,2260296.0
2018-05-07 14:50:00,46.42,46.44,46.32,46.38,2669920.0,43.7545,43.7734,43.6603,43.7168,2669920.0
2018-05-07 15:00:00,46.38,46.49,46.36,46.46,2186256.0,43.7168,43.8205,43.698,43.7922,2186256.0
2018-05-07 15:10:00,46.46,46.48,46.22,46.26,4414868.0,43.7922,43.8111,43.566,43.6037,4414868.0
2018-05-07 15:20:00,46.26,46.36,46.19,46.35,4045240.0,43.6037,43.698,43.5377,43.6886,4045240.0
2018-05-07 15:30:00,46.35,46.4,46.32,46.38,2808960.0,43.6886,43.7357,43.6603,43.7168,2808960.0
2018-05-07 15:40:00,46.39,46.41,46.25,46.32,3011316.0,43.7263,43.7451,43.5943,43.6603,3011316.0
2018-05-07 15:50:00,46.32,46.33,46.24,46.28,5341028.0,43.6603,43.6697,43.5849,43.6226,5341028.0
2018-05-08 09:30:00,46.25,46.27,46.07,46.17,6412764.0,43.5943,43.6132,43.4246,43.5189,6412764.0
2018-05-08 09:40:00,46.17,46.25,46.02,46.05,3728156.0,43.5189,43.5943,43.3775,43.4058,3728156.0
2018-05-08 09:50:00,46.05,46.13,45.92,46.1,4746756.0,43.4058,43.4812,43.2832,43.4529,4746756.0
2018-05-08 10:00:00,46.1,46.19,46.08,46.17,2854288.0,43.4529,43.5377,43.4341,43.5189,2854288.0
2018-05-08 10:10:00,46.17,46.28,46.14,46.24,2809696.0,43.5189,43.6226,43.4906,43.5849,2809696.0
2018-05-08 10:20:00,46.24,46.3,46.2,46.24,3082316.0,43.5849,43.6414,43.5472,43.5849,3082316.0
2018-05-08 10:30:00,46.24,46.41,46.23,46.35,3483960.0,43.5849,43.7451,43.5754,43.6886,3483960.0
2018-05-08 10:40:00,46.36,46.39,46.28,46.38,1997632.0,43.698,43.7263,43.6226,43.7168,1997632.0
2018-05-08 10:50:00,46.38,46.41,46.28,46.29,2290900.0,43.7168,43.7451,43.6226,43.632,2290900.0
2018-05-08 11:00:00,46.29,46.34,46.25,46.25,1952080.0,43.632,43.6791,43.5943,43.5943,1952080.0
2018-05-08 11:10:00,46.25,46.56,46.24,46.44,4017104.0,43.5943,43.8865,43.5849,43.7734,4017104.0
2018-05-08 11:20:00,46.44,46.5,46.35,46.38,2129584.0,43.7734,43.8299,43.6886,43.7168,2129584.0
2018-05-08 11:30:00,46.38,46.45,46.26,46.29,2316544.0,43.7168,43.7828,43.6037,43.632,2316544.0
2018-05-08 11:40:00,46.29,46.37,46.28,46.29,1341548.0,43.632,43.7074,43.6226,43.632,1341548.0
2018-05-08 11:50:00,46.29,46.35,46.26,46.3,1383484.0,43.632,43.6886,43.6037,43.6414,1383484.0
2018-05-08 12:00:00,46.3,46.34,46.25,46.32,1302936.0,43.6414,43.6791,43.5943,43.6603,1302936.0
2018-05-08 12:10:00,46.32,46.37,46.29,46.35,1086368.0,43.6603,43.7074,43.632,43.6886,1086368.0
2018-05-08 12:20:00,46.35,46.4,46.32,46.38,1045116.0,43.6886,43.7357,43.6603,43.7168,1045116.0
2018-05-08 12:30:00,46.37,46.39,46.32,46.38,942080.0,43.7074,43.7263,43.6603,43.7168,942080.0
2018-05-08 12:40:00,46.38,46.41,46.35,46.37,851472.0,43.7168,43.7451,43.6886,43.7074,851472.0
2018-05-08 12:50:00,46.37,46.37,46.22,46.28,1771792.0,43.7074,43.7074,43.566,43.6226,1771792.0
2018-05-08 13:00:00,46.28,46.35,46.26,46.29,984748.0,43.6226,43.6886,43.6037,43.632,984748.0
2018-05-08 13:10:00,46.29,46.32,46.27,46.31,944060.0,43.632,43.6603,43.6132,43.6509,944060.0
2018-05-08 13:20:00,46.31,46.37,46.29,46.35,1070800.0,43.6509,43.7074,43.632,43.6886,1070800.0
2018-05-08 13:30:00,46.35,46.36,46.25,46.27,1304036.0,43.6886,43.698,43.5943,43.6132,1304036.0
2018-05-08 13:40:00,46.27,46.35,46.27,46.32,1027908.0,43.6132,43.6886,43.6132,43.6603,1027908.0
2018-05-08 13:50:00,46.32,46.34,46.25,46.27,1161640.0,43.6603,43.6791,43.5943,43.6132,1161640.0
2018-05-08 14:00:00,46.27,46.34,46.27,46.31,1202552.0,43.6132,43.6791,43.6132,43.6509,1202552.0
2018-05-08 14:10:00,46.31,46.35,46.25,46.33,1680624.0,43.6509,43.6886,43.5943,43.6697,1680624.0
2018-05-08 14:20:00,46.32,46.46,46.27,46.35,3275908.0,43.6603,43.7922,43.6132,43.6886,3275908.0
2018-05-08 14:30:00,46.35,46.37,46.22,46.23,2648408.0,43.6886,43.7074,43.566,43.5754,2648408.0
2018-05-08 14:40:00,46.23,46.27,46.12,46.26,2490572.0,43.5754,43.6132,43.4718,43.6037,2490572.0
2018-05-08 14:50:00,46.26,46.33,46.23,46.24,2058664.0,43.6037,43.6697,43.5754,43.5849,2058664.0
2018-05-08 15:00:00,46.24,46.36,46.2,46.35,1958436.0,43.5849,43.698,43.5472,43.6886,1958436.0
2018-05-08 15:10:00,46.35,46.4,46.16,46.38,1990512.0,43.6886,43.7357,43.5095,43.7168,1990512.0
2018-05-08 15:20:00,46.38,46.42,46.36,46.38,1808480.0,43.7168,43.7545,43.698,43.7168,1808480.0
2018-05-08 15:30:00,46.38,46.48,46.37,46.46,2519220.0,43.7168,43.8111,43.7074,43.7922,2519220.0
2018-05-08 15:40:00,46.46,46.5,46.38,46.41,2493268.0,43.7922,43.8299,43.7168,43.7451,2493268.0
2018-05-08 15:50:00,46.41,46.52,46.41,46.51,4289520.0,43.7451,43.8488,43.7451,43.8394,4289520.0
2018-05-09 09:30:00,46.65,46.68,46.42,46.46,5955376.0,43.9713,43.9996,43.7545,43.7922,5955376.0
2018-05-09 09:40:00,46.46,46.58,46.45,46.54,3109156.0,43.7922,43.9054,43.7828,43.8676,3109156.0
2018-05-09 09:50:00,46.55,46.57,46.42,46.43,3174136.0,43.8771,43.8959,43.7545,43.764,3174136.0
2018-05-09 10:00:00,46.43,46.53,46.39,46.53,2870240.0,43.764,43.8582,43.7263,43.8582,2870240.0
2018-05-09 10:10:00,46.53,46.53,46.47,46.49,1662564.0,43.8582,43.8582,43.8017,43.8205,1662564.0
2018-05-09 10:20:00,46.49,46.49,46.37,46.38,2550228.0,43.8205,43.8205,43.7074,43.7168,2550228.0
2018-05-09 10:30:00,46.38,46.46,46.31,46.44,2208560.0,43.7168,43.7922,43.6509,43.7734,2208560.0
2018-05-09 10:40:00,46.44,46.49,46.42,46.46,1683552.0,43.7734,43.8205,43.7545,43.7922,1683552.0
2018-05-09 10:50:00,46.46,46.47,46.35,46.37,1552256.0,43.7922,43.8017,43.6886,43.7074,1552256.0
2018-05-09 11:00:00,46.38,46.48,46.34,46.47,1885088.0,43.7168,43.8111,43.6791,43.8017,1885088.0
2018-05-09 11:10:00,46.48,46.5,46.45,46.46,1575200.0,43.8111,43.8299,43.7828,43.7922,1575200.0
2018-05-09 11:20:00,46.46,46.49,46.44,46.45,875932.0,43.7922,43.8205,43.7734,43.7828,875932.0
2018-05-09 11:30:00,46.45,46.46,46.43,46.44,858148.0,43.7828,43.7922,43.764,43.7734,858148.0
2018-05-09 11:40:00,46.44,46.48,46.42,46.47,1374364.0,43.7734,43.8111,43.7545,43.8017,1374364.0
2018-05-09 11:50:00,46.47,46.48,46.41,46.48,1005876.0,43.8017,43.8111,43.7451,43.8111,1005876.0
2018-05-09 12:00:00,46.48,46.51,46.45,46.46,1483956.0,43.8111,43.8394,43.7828,43.7922,1483956.0
2018-05-09 12:10:00,46.46,46.47,46.42,46.43,977752.0,43.7922,43.8017,43.7545,43.764,977752.0
2018-05-09 12:20:00,46.43,46.55,46.43,46.53,1891564.0,43.764,43.8771,43.764,43.8582,1891564.0
2018-05-09 12:30:00,46.54,46.57,46.5,46.5,1524288.0,43.8676,43.8959,43.8299,43.8299,1524288.0
2018-05-09 12:40:00,46.51,46.6,46.49,46.6,1740748.0,43.8394,43.9242,43.8205,43.9242,1740748.0
2018-05-09 12:50:00,46.6,46.61,46.55,46.56,1144560.0,43.9242,43.9336,43.8771,43.8865,1144560.0
2018-05-09 13:00:00,46.56,46.63,46.56,46.6,1256164.0,43.8865,43.9525,43.8865,43.9242,1256164.0
2018-05-09 13:10:00,46.6,46.61,46.52,46.55,1361228.0,43.9242,43.9336,43.8488,43.8771,1361228.0
2018-05-09 13:20:00,46.55,46.64,46.54,46.62,1480576.0,43.8771,43.9619,43.8676,43.9431,1480576.0
2018-05-09 13:30:00,46.62,46.66,46.61,46.66,1586196.0,43.9431,43.9808,43.9336,43.9808,1586196.0
2018-05-09 13:40:00,46.66,46.68,46.63,46.67,1218068.0,43.9808,43.9996,43.9525,43.9902,1218068.0
2018-05-09 13:50:00,46.67,46.71,46.67,46.71,1634620.0,43.9902,44.0279,43.9902,44.0279,1634620.0
2018-05-09 14:00:00,46.71,46.73,46.66,46.72,1418340.0,44.0279,44.0467,43.9808,44.0373,1418340.0
2018-05-09 14:10:00,46.72,46.75,46.69,46.7,1506668.0,44.0373,44.0656,44.009,44.0185,1506668.0
2018-05-09 14:20:00,46.7,46.7,46.63,46.68,1452612.0,44.0185,44.0185,43.9525,43.9996,1452612.0
2018-05-09 14:30:00,46.67,46.7,46.65,46.66,1274648.0,43.9902,44.0185,43.9713,43.9808,1274648.0
2018-05-09 14:40:00,46.66,46.71,46.66,46.7,1110884.0,43.9808,44.0279,43.9808,44.0185,1110884.0
2018-05-09 14:50:00,46.7,46.75,46.68,46.74,1447404.0,44.0185,44.0656,43.9996,44.0562,1447404.0
2018-05-09 15:00:00,46.74,46.81,46.73,46.8,2830908.0,44.0562,44.1221,44.0467,44.1127,2830908.0
2018-05-09 15:10:00,46.8,46.8,46.74,46.77,1773724.0,44.1127,44.1127,44.0562,44.0844,1773724.0
2018-05-09 15:20:00,46.77,46.81,46.77,46.78,1566084.0,44.0844,44.1221,44.0844,44.0939,1566084.0
2018-05-09 15:30:00,46.78,46.81,46.75,46.78,2113308.0,44.0939,44.1221,44.0656,44.0939,2113308.0
2018-05-09 15:40:00,46.78,46.79,46.74,46.76,2952612.0,44.0939,44.1033,44.0562,44.075,2952612.0
2018-05-09 15:50:00,46.76,46.85,46.75,46.84,6523492.0,44.075,44.1598,44.0656,44.1504,6523492.0
2018-05-10 09:30:00,46.94,47.06,46.91,47.02,6208584.0,44.2447,44.3578,44.2164,44.3201,6208584.0
2018-05-10 09:40:00,47.02,47.14,46.96,46.97,4763248.0,44.3201,44.4332,44.2635,44.273,4763248.0
2018-05-10 09:50:00,46.96,47.1,46.96,47.0,2863584.0,44.2635,44.3955,44.2635,44.3012,2863584.0
2018-05-10 10:00:00,47.0,47.06,46.94,47.03,2477992.0,44.3012,44.3578,44.2447,44.3295,2477992.0
2018-05-10 10:10:00,47.03,47.13,47.02,47.07,3192096.0,44.3295,44.4238,44.3201,44.3672,3192096.0
2018-05-10 10:20:00,47.07,47.16,47.05,47.15,2992340.0,44.3672,44.452,44.3484,44.4426,2992340.0
2018-05-10 10:30:00,47.15,47.15,47.09,47.1,1853392.0,44.4426,44.4426,44.3861,44.3955,1853392.0
2018-05-10 10:40:00,47.1,47.14,47.09,47.12,1335224.0,44.3955,44.4332,44.3861,44.4143,1335224.0
2018-05-10 10:50:00,47.12,47.18,47.1,47.17,1907560.0,44.4143,44.4709,44.3955,44.4615,1907560.0
2018-05-10 11:00:00,47.17,47.21,47.15,47.18,1822980.0,44.4615,44.4992,44.4426,44.4709,1822980.0
2018-05-10 11:10:00,47.18,47.27,47.17,47.24,2586328.0,44.4709,44.5557,44.4615,44.5275,2586328.0
2018-05-10 11:20:00,47.24,47.39,47.24,47.32,4226792.0,44.5275,44.6688,44.5275,44.6029,4226792.0
2018-05-10 11:30:00,47.32,47.37,47.3,47.36,2125736.0,44.6029,44.65,44.584,44.6406,2125736.0
2018-05-10 11:40:00,47.37,47.46,47.35,47.45,2191540.0,44.65,44.7348,44.6311,44.7254,2191540.0
2018-05-10 11:50:00,47.45,47.45,47.35,47.44,2714656.0,44.7254,44.7254,44.6311,44.716,2714656.0
2018-05-10 12:00:00,47.45,47.5,47.43,47.49,2119172.0,44.7254,44.7725,44.7065,44.7631,2119172.0
2018-05-10 12:10:00,47.49,47.5,47.45,47.45,2882644.0,44.7631,44.7725,44.7254,44.7254,2882644.0
2018-05-10 12:20:00,47.45,47.46,47.36,47.45,2643168.0,44.7254,44.7348,44.6406,44.7254,2643168.0
2018-05-10 12:30:00,47.45,47.45,47.37,47.44,1476664.0,44.7254,44.7254,44.65,44.716,1476664.0
2018-05-10 12:40:00,47.44,47.46,47.41,47.42,828728.0,44.716,44.7348,44.6877,44.6971,828728.0
2018-05-10 12:50:00,47.42,47.46,47.41,47.46,921944.0,44.6971,44.7348,44.6877,44.7348,921944.0
2018-05-10 13:00:00,47.46,47.5,47.45,47.48,1719484.0,44.7348,44.7725,44.7254,44.7537,1719484.0
2018-05-10 13:10:00,47.48,47.5,47.48,47.49,1262304.0,44.7537,44.7725,44.7537,44.7631,1262304.0
2018-05-10 13:20:00,47.49,47.56,47.49,47.51,3779432.0,44.7631,44.8291,44.7631,44.7819,3779432.0
2018-05-10 13:30:00,47.51,47.57,47.48,47.57,2048640.0,44.7819,44.8385,44.7537,44.8385,2048640.0
2018-05-10 13:40:00,47.57,47.59,47.42,47.45,2639500.0,44.8385,44.8574,44.6971,44.7254,2639500.0
2018-05-10 13:50:00,47.45,47.49,47.43,47.47,1440248.0,44.7254,44.7631,44.7065,44.7442,1440248.0
2018-05-10 14:00:00,47.47,47.49,47.42,47.48,1066084.0,44.7442,44.7631,44.6971,44.7537,1066084.0
2018-05-10 14:10:00,47.48,47.5,47.45,47.47,1040260.0,44.7537,44.7725,44.7254,44.7442,1040260.0
2018-05-10 14:20:00,47.47,47.52,47.47,47.52,1278012.0,44.7442,44.7914,44.7442,44.7914,1278012.0
2018-05-10 14:30:00,47.52,47.55,47.41,47.42,1636052.0,44.7914,44.8197,44.6877,44.6971,1636052.0
2018-05-10 14:40:00,47.43,47.47,47.37,47.45,1994084.0,44.7065,44.7442,44.65,44.7254,1994084.0
2018-05-10 14:50:00,47.45,47.49,47.44,47.49,1142524.0,44.7254,44.7631,44.716,44.7631,1142524.0
2018-05-10 15:00:00,47.49,47.52,47.45,47.47,1776912.0,44.7631,44.7914,44.7254,44.7442,1776912.0
2018-05-10 15:10:00,47.47,47.52,47.43,47.47,2167972.0,44.7442,44.7914,44.7065,44.7442,2167972.0
2018-05-10 15:20:00,47.47,47.52,47.45,47.51,1626076.0,44.7442,44.7914,44.7254,44.7819,1626076.0
2018-05-10 15:30:00,47.51,47.54,47.49,47.52,2498148.0,44.7819,44.8102,44.7631,44.7914,2498148.0
2018-05-10 15:40:00,47.52,47.55,47.45,47.51,3935912.0,44.7914,44.8197,44.7254,44.7819,3935912.0
2018-05-10 15:50:00,47.51,47.57,47.47,47.51,5864876.0,44.7819,44.8385,44.7442,44.7819,5864876.0
2018-05-11 09:30:00,47.35,47.52,47.23,47.23,7813860.0,44.8039,44.9648,44.6903,44.6903,7813860.0
2018-05-11 09:40:00,47.23,47.3,47.15,47.27,3727920.0,44.6903,44.7566,44.6147,44.7282,3727920.0
2018-05-11 09:50:00,47.27,47.41,47.24,47.38,3028332.0,44.7282,44.8607,44.6998,44.8323,3028332.0
2018-05-11 10:00:00,47.38,47.4,47.27,47.31,2633012.0,44.8323,44.8512,44.7282,44.766,2633012.0
2018-05-11 10:10:00,47.31,47.39,47.28,47.3,2159460.0,44.766,44.8417,44.7377,44.7566,2159460.0
2018-05-11 10:20:00,47.31,47.39,47.3,47.32,1598088.0,44.766,44.8417,44.7566,44.7755,1598088.0
2018-05-11 10:30:00,47.32,47.36,47.26,47.29,1987420.0,44.7755,44.8134,44.7187,44.7471,1987420.0
2018-05-11 10:40:00,47.29,47.31,47.24,47.25,1972688.0,44.7471,44.766,44.6998,44.7093,1972688.0
2018-05-11 10:50:00,47.25,47.33,47.25,47.31,1470128.0,44.7093,44.785,44.7093,44.766,1470128.0
2018-05-11 11:00:00,47.31,47.31,47.24,47.26,1837608.0,44.766,44.766,44.6998,44.7187,1837608.0
2018-05-11 11:10:00,47.26,47.27,47.21,47.22,1743324.0,44.7187,44.7282,44.6714,44.6809,1743324.0
2018-05-11 11:20:00,47.21,47.27,47.16,47.22,1908024.0,44.6714,44.7282,44.6241,44.6809,1908024.0
2018-05-11 11:30:00,47.21,47.24,47.16,47.19,1097824.0,44.6714,44.6998,44.6241,44.6525,1097824.0
2018-05-11 11:40:00,47.18,47.2,47.11,47.19,2082968.0,44.643,44.662,44.5768,44.6525,2082968.0
2018-05-11 11:50:00,47.19,47.25,47.17,47.25,1317616.0,44.6525,44.7093,44.6336,44.7093,1317616.0
2018-05-11 12:00:00,47.25,47.27,47.22,47.24,1747580.0,44.7093,44.7282,44.6809,44.6998,1747580.0
2018-05-11 12:10:00,47.24,47.24,47.16,47.19,1071144.0,44.6998,44.6998,44.6241,44.6525,1071144.0
2018-05-11 12:20:00,47.19,47.21,47.09,47.09,1357600.0,44.6525,44.6714,44.5579,44.5579,1357600.0
2018-05-11 12:30:00,47.08,47.14,47.06,47.14,1461872.0,44.5484,44.6052,44.5295,44.6052,1461872.0
2018-05-11 12:40:00,47.13,47.17,47.11,47.15,949460.0,44.5957,44.6336,44.5768,44.6147,949460.0
2018-05-11 12:50:00,47.15,47.17,47.13,47.14,686632.0,44.6147,44.6336,44.5957,44.6052,686632.0
2018-05-11 13:00:00,47.14,47.19,47.1,47.18,911588.0,44.6052,44.6525,44.5673,44.643,911588.0
2018-05-11 13:10:00,47.18,47.2,47.13,47.15,762412.0,44.643,44.662,44.5957,44.6147,762412.0
2018-05-11 13:20:00,47.15,47.2,47.15,47.18,813168.0,44.6147,44.662,44.6147,44.643,813168.0
2018-05-11 13:30:00,47.18,47.2,47.17,47.19,646084.0,44.643,44.662,44.6336,44.6525,646084.0
2018-05-11 13:40:00,47.19,47.21,47.13,47.14,1199300.0,44.6525,44.6714,44.5957,44.6052,1199300.0
2018-05-11 13:50:00,47.14,47.19,47.13,47.16,750620.0,44.6052,44.6525,44.5957,44.6241,750620.0
2018-05-11 14:00:00,47.16,47.17,47.11,47.12,970756.0,44.6241,44.6336,44.5768,44.5863,970756.0
2018-05-11 14:10:00,47.12,47.12,47.06,47.1,1501016.0,44.5863,44.5863,44.5295,44.5673,1501016.0
2018-05-11 14:20:00,47.1,47.12,47.05,47.07,1237068.0,44.5673,44.5863,44.52,44.539,1237068.0
2018-05-11 14:30:00,47.06,47.07,47.0,47.03,1828872.0,44.5295,44.539,44.4727,44.5011,1828872.0
2018-05-11 14:40:00,47.03,47.03,46.95,46.96,2214120.0,44.5011,44.5011,44.4254,44.4349,2214120.0
2018-05-11 14:50:00,46.96,46.97,46.86,46.92,2434880.0,44.4349,44.4443,44.3402,44.397,2434880.0
2018-05-11 15:00:00,46.92,47.04,46.91,47.01,2314328.0,44.397,44.5106,44.3876,44.4822,2314328.0
2018-05-11 15:10:00,47.01,47.02,46.97,47.02,1383368.0,44.4822,44.4916,44.4443,44.4916,1383368.0
2018-05-11 15:20:00,47.02,47.08,47.01,47.07,1408268.0,44.4916,44.5484,44.4822,44.539,1408268.0
2018-05-11 15:30:00,47.06,47.18,47.06,47.16,2080568.0,44.5295,44.643,44.5295,44.6241,2080568.0
2018-05-11 15:40:00,47.16,47.16,47.07,47.09,1928104.0,44.6241,44.6241,44.539,44.5579,1928104.0
2018-05-11 15:50:00,47.09,47.18,47.07,47.15,5006312.0,44.5579,44.643,44.539,44.6147,5006312.0
2018-05-14 09:30:00,47.25,47.38,47.12,47.18,5914444.0,44.7093,44.8323,44.5863,44.643,5914444.0
2018-05-14 09:40:00,47.19,47.29,47.19,47.26,2866908.0,44.6525,44.7471,44.6525,44.7187,2866908.0
2018-05-14 09:50:00,47.27,47.28,47.09,47.1,2444636.0,44.7282,44.7377,44.5579,44.5673,2444636.0
2018-05-14 10:00:00,47.11,47.17,47.07,47.17,2627788.0,44.5768,44.6336,44.539,44.6336,2627788.0
2018-05-14 10:10:00,47.17,47.27,47.16,47.24,2252740.0,44.6336,44.7282,44.6241,44.6998,2252740.0
2018-05-14 10:20:00,47.24,47.32,47.24,47.32,2419532.0,44.6998,44.7755,44.6998,44.7755,2419532.0
2018-05-14 10:30:00,47.32,47.34,47.28,47.3,1664604.0,44.7755,44.7944,44.7377,44.7566,1664604.0
2018-05-14 10:40:00,47.3,47.36,47.28,47.28,1768664.0,44.7566,44.8134,44.7377,44.7377,1768664.0
2018-05-14 10:50:00,47.28,47.31,47.22,47.23,1766080.0,44.7377,44.766,44.6809,44.6903,1766080.0
2018-05-14 11:00:00,47.23,47.28,47.21,47.27,1324320.0,44.6903,44.7377,44.6714,44.7282,1324320.0
2018-05-14 11:10:00,47.27,47.35,47.25,47.35,1158776.0,44.7282,44.8039,44.7093,44.8039,1158776.0
2018-05-14 11:20:00,47.35,47.36,47.28,47.3,1339260.0,44.8039,44.8134,44.7377,44.7566,1339260.0
2018-05-14 11:30:00,47.3,47.34,47.29,47.32,1041736.0,44.7566,44.7944,44.7471,44.7755,1041736.0
2018-05-14 11:40:00,47.32,47.32,47.22,47.26,1292984.0,44.7755,44.7755,44.6809,44.7187,1292984.0
2018-05-14 11:50:00,47.26,47.27,47.24,47.25,604720.0,44.7187,44.7282,44.6998,44.7093,604720.0
2018-05-14 12:00:00,47.25,47.29,47.19,47.24,1569708.0,44.7093,44.7471,44.6525,44.6998,1569708.0
2018-05-14 12:10:00,47.24,47.26,47.22,47.24,903488.0,44.6998,44.7187,44.6809,44.6998,903488.0
2018-05-14 12:20:00,47.24,47.28,47.22,47.24,818136.0,44.6998,44.7377,44.6809,44.6998,818136.0
2018-05-14 12:30:00,47.23,47.31,47.22,47.31,1072492.0,44.6903,44.766,44.6809,44.766,1072492.0
2018-05-14 12:40:00,47.31,47.32,47.25,47.26,758540.0,44.766,44.7755,44.7093,44.7187,758540.0
2018-05-14 12:50:00,47.26,47.26,47.2,47.2,688116.0,44.7187,44.7187,44.662,44.662,688116.0
2018-05-14 13:00:00,47.2,47.21,47.13,47.19,1148140.0,44.662,44.6714,44.5957,44.6525,1148140.0
2018-05-14 13:10:00,47.19,47.21,47.11,47.14,1070060.0,44.6525,44.6714,44.5768,44.6052,1070060.0
2018-05-14 13:20:00,47.14,47.16,47.09,47.15,1288300.0,44.6052,44.6241,44.5579,44.6147,1288300.0
2018-05-14 13:30:00,47.15,47.16,47.09,47.14,1024140.0,44.6147,44.6241,44.5579,44.6052,1024140.0
2018-05-14 13:40:00,47.13,47.16,47.12,47.15,788464.0,44.5957,44.6241,44.5863,44.6147,788464.0
2018-05-14 13:50:00,47.15,47.15,47.11,47.12,821156.0,44.6147,44.6147,44.5768,44.5863,821156.0
2018-05-14 14:00:00,47.12,47.13,47.03,47.03,1071392.0,44.5863,44.5957,44.5011,44.5011,1071392.0
2018-05-14 14:10:00,47.03,47.05,46.98,47.01,1371260.0,44.5011,44.52,44.4538,44.4822,1371260.0
2018-05-14 14:20:00,47.01,47.09,46.99,47.07,1030260.0,44.4822,44.5579,44.4633,44.539,1030260.0
2018-05-14 14:30:00,47.07,47.12,47.07,47.1,785204.0,44.539,44.5863,44.539,44.5673,785204.0
2018-05-14 14:40:00,47.1,47.1,47.03,47.04,919684.0,44.5673,44.5673,44.5011,44.5106,919684.0
2018-05-14 14:50:00,47.04,47.11,47.03,47.09,894596.0,44.5106,44.5768,44.5011,44.5579,894596.0
2018-05-14 15:00:00,47.09,47.11,47.06,47.1,857216.0,44.5579,44.5768,44.5295,44.5673,857216.0
2018-05-14 15:10:00,47.1,47.14,47.07,47.08,1152176.0,44.5673,44.6052,44.539,44.5484,1152176.0
2018-05-14 15:20:00,47.08,47.13,47.07,47.1,1066536.0,44.5484,44.5957,44.539,44.5673,1066536.0
2018-05-14 15:30:00,47.1,47.12,47.05,47.05,1301072.0,44.5673,44.5863,44.52,44.52,1301072.0
2018-05-14 15:40:00,47.05,47.06,46.99,47.03,2133356.0,44.52,44.5295,44.4633,44.5011,2133356.0
2018-05-14 15:50:00,47.03,47.06,46.97,47.04,4106152.0,44.5011,44.5295,44.4443,44.5106,4106152.0
2018-05-15 09:30:00,46.7,46.72,46.56,46.6,6829756.0,44.1888,44.2078,44.0564,44.0942,6829756.0
2018-05-15 09:40:00,46.6,46.62,46.41,46.53,4570108.0,44.0942,44.1132,43.9144,44.028,4570108.0
2018-05-15 09:50:00,46.53,46.59,46.45,46.52,2886404.0,44.028,44.0848,43.9523,44.0185,2886404.0
2018-05-15 10:00:00,46.52,46.59,46.48,46.58,2242448.0,44.0185,44.0848,43.9807,44.0753,2242448.0
2018-05-15 10:10:00,46.58,46.64,46.52,46.63,2607092.0,44.0753,44.1321,44.0185,44.1226,2607092.0
2018-05-15 10:20:00,46.63,46.65,46.58,46.62,1625688.0,44.1226,44.1415,44.0753,44.1132,1625688.0
2018-05-15 10:30:00,46.62,46.77,46.6,46.72,2493284.0,44.1132,44.2551,44.0942,44.2078,2493284.0
2018-05-15 10:40:00,46.72,46.73,46.57,46.6,2121096.0,44.2078,44.2172,44.0658,44.0942,2121096.0
2018-05-15 10:50:00,46.6,46.62,46.5,46.52,2046852.0,44.0942,44.1132,43.9996,44.0185,2046852.0
2018-05-15 11:00:00,46.52,46.6,46.48,46.51,1697812.0,44.0185,44.0942,43.9807,44.0091,1697812.0
2018-05-15 11:10:00,46.51,46.56,46.44,46.56,1662444.0,44.0091,44.0564,43.9428,44.0564,1662444.0
2018-05-15 11:20:00,46.56,46.58,46.47,46.49,1335784.0,44.0564,44.0753,43.9712,43.9901,1335784.0
2018-05-15 11:30:00,46.49,46.53,46.48,46.52,1169200.0,43.9901,44.028,43.9807,44.0185,1169200.0
2018-05-15 11:40:00,46.52,46.61,46.48,46.61,1363728.0,44.0185,44.1037,43.9807,44.1037,1363728.0
2018-05-15 11:50:00,46.61,46.62,46.5,46.52,1301432.0,44.1037,44.1132,43.9996,44.0185,1301432.0
2018-05-15 12:00:00,46.52,46.55,46.46,46.54,1425304.0,44.0185,44.0469,43.9618,44.0375,1425304.0
2018-05-15 12:10:00,46.53,46.53,46.46,46.49,1157624.0,44.028,44.028,43.9618,43.9901,1157624.0
2018-05-15 12:20:00,46.49,46.53,46.46,46.52,886620.0,43.9901,44.028,43.9618,44.0185,886620.0
2018-05-15 12:30:00,46.51,46.57,46.5,46.53,1068220.0,44.0091,44.0658,43.9996,44.028,1068220.0
2018-05-15 12:40:00,46.53,46.6,46.5,46.58,1544820.0,44.028,44.0942,43.9996,44.0753,1544820.0
2018-05-15 12:50:00,46.58,46.6,46.5,46.51,1458572.0,44.0753,44.0942,43.9996,44.0091,1458572.0
2018-05-15 13:00:00,46.51,46.52,46.42,46.45,1867392.0,44.0091,44.0185,43.9239,43.9523,1867392.0
2018-05-15 13:10:00,46.45,46.46,46.4,46.44,1065856.0,43.9523,43.9618,43.905,43.9428,1065856.0
2018-05-15 13:20:00,46.44,46.48,46.4,46.43,1303064.0,43.9428,43.9807,43.905,43.9334,1303064.0
2018-05-15 13:30:00,46.43,46.45,46.39,46.41,1141540.0,43.9334,43.9523,43.8955,43.9144,1141540.0
2018-05-15 13:40:00,46.41,46.44,46.38,46.43,1072644.0,43.9144,43.9428,43.8861,43.9334,1072644.0
2018-05-15 13:50:00,46.43,46.44,46.27,46.31,2354632.0,43.9334,43.9428,43.782,43.8198,2354632.0
2018-05-15 14:00:00,46.31,46.39,46.28,46.38,1859676.0,43.8198,43.8955,43.7914,43.8861,1859676.0
2018-05-15 14:10:00,46.38,46.46,46.37,46.43,1456536.0,43.8861,43.9618,43.8766,43.9334,1456536.0
2018-05-15 14:20:00,46.44,46.49,46.33,46.44,2040132.0,43.9428,43.9901,43.8387,43.9428,2040132.0
2018-05-15 14:30:00,46.44,46.55,46.43,46.5,1877688.0,43.9428,44.0469,43.9334,43.9996,1877688.0
2018-05-15 14:40:00,46.5,46.52,46.43,46.45,1180288.0,43.9996,44.0185,43.9334,43.9523,1180288.0
2018-05-15 14:50:00,46.45,46.47,46.39,46.41,1206560.0,43.9523,43.9712,43.8955,43.9144,1206560.0
2018-05-15 15:00:00,46.42,46.48,46.41,46.45,1076740.0,43.9239,43.9807,43.9144,43.9523,1076740.0
2018-05-15 15:10:00,46.45,46.48,46.43,46.46,1239144.0,43.9523,43.9807,43.9334,43.9618,1239144.0
2018-05-15 15:20:00,46.46,46.48,46.39,46.45,1277636.0,43.9618,43.9807,43.8955,43.9523,1277636.0
2018-05-15 15:30:00,46.45,46.51,46.41,46.5,1571776.0,43.9523,44.0091,43.9144,43.9996,1571776.0
2018-05-15 15:40:00,46.49,46.51,46.46,46.49,1523976.0,43.9901,44.0091,43.9618,43.9901,1523976.0
2018-05-15 15:50:00,46.49,46.62,46.49,46.61,4958952.0,43.9901,44.1132,43.9901,44.1037,4958952.0
2018-05-16 09:30:00,46.52,46.68,46.5,46.68,3904620.0,44.0185,44.1699,43.9996,44.1699,3904620.0
2018-05-16 09:40:00,46.68,46.68,46.5,46.62,2941132.0,44.1699,44.1699,43.9996,44.1132,2941132.0
2018-05-16 09:50:00,46.63,46.77,46.61,46.75,2677024.0,44.1226,44.2551,44.1037,44.2362,2677024.0
2018-05-16 10:00:00,46.75,46.84,46.74,46.79,3025108.0,44.2362,44.3213,44.2267,44.274,3025108.0
2018-05-16 10:10:00,46.79,46.89,46.71,46.88,2604772.0,44.274,44.3686,44.1983,44.3592,2604772.0
2018-05-16 10:20:00,46.88,46.93,46.82,46.91,2112924.0,44.3592,44.4065,44.3024,44.3876,2112924.0
2018-05-16 10:30:00,46.92,47.0,46.92,46.99,2523500.0,44.397,44.4727,44.397,44.4633,2523500.0
2018-05-16 10:40:00,46.99,47.06,46.98,47.05,2448644.0,44.4633,44.5295,44.4538,44.52,2448644.0
2018-05-16 10:50:00,47.05,47.1,46.95,46.97,2832552.0,44.52,44.5673,44.4254,44.4443,2832552.0
2018-05-16 11:00:00,46.97,46.97,46.91,46.93,1820464.0,44.4443,44.4443,44.3876,44.4065,1820464.0
2018-05-16 11:10:00,46.93,46.95,46.85,46.92,1643232.0,44.4065,44.4254,44.3308,44.397,1643232.0
2018-05-16 11:20:00,46.92,46.94,46.77,46.82,2158856.0,44.397,44.4159,44.2551,44.3024,2158856.0
2018-05-16 11:30:00,46.82,46.88,46.82,46.86,1080464.0,44.3024,44.3592,44.3024,44.3402,1080464.0
2018-05-16 11:40:00,46.86,46.9,46.85,46.88,985272.0,44.3402,44.3781,44.3308,44.3592,985272.0
2018-05-16 11:50:00,46.88,46.97,46.86,46.97,1074344.0,44.3592,44.4443,44.3402,44.4443,1074344.0
2018-05-16 12:00:00,46.97,47.02,46.95,47.0,1536492.0,44.4443,44.4916,44.4254,44.4727,1536492.0
2018-05-16 12:10:00,47.0,47.06,47.0,47.04,1307836.0,44.4727,44.5295,44.4727,44.5106,1307836.0
2018-05-16 12:20:00,47.04,47.04,46.98,47.01,1036140.0,44.5106,44.5106,44.4538,44.4822,1036140.0
2018-05-16 12:30:00,47.01,47.07,47.0,47.04,1118616.0,44.4822,44.539,44.4727,44.5106,1118616.0
2018-05-16 12:40:00,47.03,47.05,46.98,46.99,785780.0,44.5011,44.52,44.4538,44.4633,785780.0
2018-05-16 12:50:00,46.99,47.05,46.99,47.02,771360.0,44.4633,44.52,44.4633,44.4916,771360.0
2018-05-16 13:00:00,47.02,47.05,47.0,47.01,688536.0,44.4916,44.52,44.4727,44.4822,688536.0
2018-05-16 13:10:00,47.01,47.03,46.98,47.0,712264.0,44.4822,44.5011,44.4538,44.4727,712264.0
2018-05-16 13:20:00,46.99,47.02,46.96,46.98,894308.0,44.4633,44.4916,44.4349,44.4538,894308.0
2018-05-16 13:30:00,46.98,47.02,46.98,47.02,724872.0,44.4538,44.4916,44.4538,44.4916,724872.0
2018-05-16 13:40:00,47.02,47.03,46.96,46.99,875832.0,44.4916,44.5011,44.4349,44.4633,875832.0
2018-05-16 13:50:00,46.99,47.05,46.99,47.03,953568.0,44.4633,44.52,44.4633,44.5011,953568.0
2018-05-16 14:00:00,47.02,47.08,47.02,47.04,995964.0,44.4916,44.5484,44.4916,44.5106,995964.0
2018-05-16 14:10:00,47.04,47.05,46.99,47.03,803112.0,44.5106,44.52,44.4633,44.5011,803112.0
2018-05-16 14:20:00,47.03,47.04,47.0,47.04,632884.0,44.5011,44.5106,44.4727,44.5106,632884.0
2018-05-16 14:30:00,47.04,47.06,47.02,47.05,671748.0,44.5106,44.5295,44.4916,44.52,671748.0
2018-05-16 14:40:00,47.06,47.08,47.03,47.05,813428.0,44.5295,44.5484,44.5011,44.52,813428.0
2018-05-16 14:50:00,47.04,47.12,47.04,47.1,1065356.0,44.5106,44.5863,44.5106,44.5673,1065356.0
2018-05-16 15:00:00,47.1,47.1,47.01,47.02,1356392.0,44.5673,44.5673,44.4822,44.4916,1356392.0
2018-05-16 15:10:00,47.02,47.05,47.0,47.03,995784.0,44.4916,44.52,44.4727,44.5011,995784.0
2018-05-16 15:20:00,47.03,47.06,47.02,47.03,1182740.0,44.5011,44.5295,44.4916,44.5011,1182740.0
2018-05-16 15:30:00,47.03,47.04,46.96,46.98,1578788.0,44.5011,44.5106,44.4349,44.4538,1578788.0
2018-05-16 15:40:00,46.98,46.99,46.9,46.91,1846056.0,44.4538,44.4633,44.3781,44.3876,1846056.0
2018-05-16 15:50:00,46.91,47.05,46.91,47.05,3665572.0,44.3876,44.52,44.3876,44.52,3665572.0
2018-05-17 09:30:00,47.0,47.06,46.87,46.92,4622460.0,44.4727,44.5295,44.3497,44.397,4622460.0
2018-05-17 09:40:00,46.92,46.93,46.82,46.91,2269444.0,44.397,44.4065,44.3024,44.3876,2269444.0
2018-05-17 09:50:00,46.9,46.95,46.84,46.84,1638472.0,44.3781,44.4254,44.3213,44.3213,1638472.0
2018-05-17 10:00:00,46.85,47.02,46.83,47.01,1921692.0,44.3308,44.4916,44.3119,44.4822,1921692.0
2018-05-17 10:10:00,47.01,47.03,46.89,46.98,1856916.0,44.4822,44.5011,44.3686,44.4538,1856916.0
2018-05-17 10:20:00,46.98,47.08,46.97,47.06,1570564.0,44.4538,44.5484,44.4443,44.5295,1570564.0
2018-05-17 10:30:00,47.06,47.16,47.04,47.14,2063200.0,44.5295,44.6241,44.5106,44.6052,2063200.0
2018-05-17 10:40:00,47.14,47.19,47.12,47.16,1680584.0,44.6052,44.6525,44.5863,44.6241,1680584.0
2018-05-17 10:50:00,47.17,47.23,47.15,47.22,1698824.0,44.6336,44.6903,44.6147,44.6809,1698824.0
2018-05-17 11:00:00,47.22,47.23,47.1,47.15,1802688.0,44.6809,44.6903,44.5673,44.6147,1802688.0
2018-05-17 11:10:00,47.14,47.19,47.13,47.15,1041336.0,44.6052,44.6525,44.5957,44.6147,1041336.0
2018-05-17 11:20:00,47.16,47.16,47.07,47.09,1138240.0,44.6241,44.6241,44.539,44.5579,1138240.0
2018-05-17 11:30:00,47.09,47.1,47.01,47.04,1181680.0,44.5579,44.5673,44.4822,44.5106,1181680.0
2018-05-17 11:40:00,47.04,47.08,46.97,46.98,1136828.0,44.5106,44.5484,44.4443,44.4538,1136828.0
2018-05-17 11:50:00,46.98,46.99,46.93,46.99,1260512.0,44.4538,44.4633,44.4065,44.4633,1260512.0
2018-05-17 12:00:00,46.99,47.0,46.91,46.95,1008408.0,44.4633,44.4727,44.3876,44.4254,1008408.0
2018-05-17 12:10:00,46.95,47.0,46.93,46.99,953328.0,44.4254,44.4727,44.4065,44.4633,953328.0
2018-05-17 12:20:00,46.99,47.03,46.96,46.98,716112.0,44.4633,44.5011,44.4349,44.4538,716112.0
2018-05-17 12:30:00,46.98,47.01,46.94,46.94,776636.0,44.4538,44.4822,44.4159,44.4159,776636.0
2018-05-17 12:40:00,46.94,46.94,46.82,46.85,2298324.0,44.4159,44.4159,44.3024,44.3308,2298324.0
2018-05-17 12:50:00,46.84,46.91,46.84,46.88,1199688.0,44.3213,44.3876,44.3213,44.3592,1199688.0
2018-05-17 13:00:00,46.88,46.88,46.84,46.88,620020.0,44.3592,44.3592,44.3213,44.3592,620020.0
2018-05-17 13:10:00,46.87,46.9,46.81,46.88,934448.0,44.3497,44.3781,44.2929,44.3592,934448.0
2018-05-17 13:20:00,46.88,46.92,46.87,46.88,614304.0,44.3592,44.397,44.3497,44.3592,614304.0
2018-05-17 13:30:00,46.9,46.9,46.86,46.9,467656.0,44.3781,44.3781,44.3402,44.3781,467656.0
2018-05-17 13:40:00,46.9,46.91,46.8,46.82,896876.0,44.3781,44.3876,44.2835,44.3024,896876.0
2018-05-17 13:50:00,46.82,46.84,46.71,46.72,1655112.0,44.3024,44.3213,44.1983,44.2078,1655112.0
2018-05-17 14:00:00,46.71,46.74,46.59,46.66,2135716.0,44.1983,44.2267,44.0848,44.151,2135716.0
2018-05-17 14:10:00,46.66,46.74,46.64,46.73,1446420.0,44.151,44.2267,44.1321,44.2172,1446420.0
2018-05-17 14:20:00,46.73,46.76,46.71,46.72,1165212.0,44.2172,44.2456,44.1983,44.2078,1165212.0
2018-05-17 14:30:00,46.73,46.77,46.72,46.74,1026760.0,44.2172,44.2551,44.2078,44.2267,1026760.0
2018-05-17 14:40:00,46.75,46.8,46.75,46.78,924544.0,44.2362,44.2835,44.2362,44.2645,924544.0
2018-05-17 14:50:00,46.78,46.85,46.77,46.82,649868.0,44.2645,44.3308,44.2551,44.3024,649868.0
2018-05-17 15:00:00,46.82,46.83,46.78,46.82,865248.0,44.3024,44.3119,44.2645,44.3024,865248.0
2018-05-17 15:10:00,46.82,46.82,46.7,46.75,1075728.0,44.3024,44.3024,44.1888,44.2362,1075728.0
2018-05-17 15:20:00,46.76,46.82,46.73,46.75,1193460.0,44.2456,44.3024,44.2172,44.2362,1193460.0
2018-05-17 15:30:00,46.75,46.77,46.73,46.75,819044.0,44.2362,44.2551,44.2172,44.2362,819044.0
2018-05-17 15:40:00,46.75,46.84,46.72,46.84,1645360.0,44.2362,44.3213,44.2078,44.3213,1645360.0
2018-05-17 15:50:00,46.84,46.87,46.71,46.75,3575244.0,44.3213,44.3497,44.1983,44.2362,3575244.0
2018-05-18 09:30:00,46.8,46.84,46.62,46.67,7458684.0,44.2835,44.3213,44.1132,44.1605,7458684.0
2018-05-18 09:40:00,46.66,46.83,46.64,46.8,2123484.0,44.151,44.3119,44.1321,44.2835,2123484.0
2018-05-18 09:50:00,46.81,46.81,46.65,46.68,1784256.0,44.2929,44.2929,44.1415,44.1699,1784256.0
2018-05-18 10:00:00,46.68,46.74,46.62,46.72,1930536.0,44.1699,44.2267,44.1132,44.2078,1930536.0
2018-05-18 10:10:00,46.71,46.92,46.7,46.91,3154628.0,44.1983,44.397,44.1888,44.3876,3154628.0
2018-05-18 10:20:00,46.91,46.96,46.85,46.87,2406740.0,44.3876,44.4349,44.3308,44.3497,2406740.0
2018-05-18 10:30:00,46.87,46.87,46.65,46.74,2909336.0,44.3497,44.3497,44.1415,44.2267,2909336.0
2018-05-18 10:40:00,46.74,46.77,46.67,46.76,1650044.0,44.2267,44.2551,44.1605,44.2456,1650044.0
2018-05-18 10:50:00,46.75,46.8,46.68,46.73,1479132.0,44.2362,44.2835,44.1699,44.2172,1479132.0
2018-05-18 11:00:00,46.73,46.86,46.72,46.84,1725828.0,44.2172,44.3402,44.2078,44.3213,1725828.0
2018-05-18 11:10:00,46.84,46.88,46.78,46.87,1162128.0,44.3213,44.3592,44.2645,44.3497,1162128.0
2018-05-18 11:20:00,46.87,46.9,46.83,46.85,1040944.0,44.3497,44.3781,44.3119,44.3308,1040944.0
2018-05-18 11:30:00,46.86,46.91,46.83,46.9,933828.0,44.3402,44.3876,44.3119,44.3781,933828.0
2018-05-18 11:40:00,46.91,46.94,46.82,46.82,1536644.0,44.3876,44.4159,44.3024,44.3024,1536644.0
2018-05-18 11:50:00,46.82,46.88,46.81,46.85,979576.0,44.3024,44.3592,44.2929,44.3308,979576.0
2018-05-18 12:00:00,46.85,46.85,46.77,46.8,1071328.0,44.3308,44.3308,44.2551,44.2835,1071328.0
2018-05-18 12:10:00,46.81,46.86,46.78,46.85,737636.0,44.2929,44.3402,44.2645,44.3308,737636.0
2018-05-18 12:20:00,46.86,46.88,46.82,46.84,934524.0,44.3402,44.3592,44.3024,44.3213,934524.0
2018-05-18 12:30:00,46.84,46.85,46.78,46.81,652004.0,44.3213,44.3308,44.2645,44.2929,652004.0
2018-05-18 12:40:00,46.81,46.87,46.81,46.85,621544.0,44.2929,44.3497,44.2929,44.3308,621544.0
2018-05-18 12:50:00,46.85,46.86,46.8,46.84,795496.0,44.3308,44.3402,44.2835,44.3213,795496.0
2018-05-18 13:00:00,46.84,46.84,46.78,46.82,513312.0,44.3213,44.3213,44.2645,44.3024,513312.0
2018-05-18 13:10:00,46.82,46.86,46.79,46.85,657584.0,44.3024,44.3402,44.274,44.3308,657584.0
2018-05-18 13:20:00,46.85,46.87,46.84,46.84,698628.0,44.3308,44.3497,44.3213,44.3213,698628.0
2018-05-18 13:30:00,46.85,46.85,46.75,46.77,1093248.0,44.3308,44.3308,44.2362,44.2551,1093248.0
2018-05-18 13:40:00,46.76,46.77,46.67,46.7,1312368.0,44.2456,44.2551,44.1605,44.1888,1312368.0
2018-05-18 13:50:00,46.7,46.74,46.69,46.7,903896.0,44.1888,44.2267,44.1794,44.1888,903896.0
2018-05-18 14:00:00,46.7,46.71,46.67,46.71,816264.0,44.1888,44.1983,44.1605,44.1983,816264.0
2018-05-18 14:10:00,46.71,46.73,46.65,46.71,760136.0,44.1983,44.2172,44.1415,44.1983,760136.0
2018-05-18 14:20:00,46.71,46.73,46.7,46.71,558112.0,44.1983,44.2172,44.1888,44.1983,558112.0
2018-05-18 14:30:00,46.71,46.72,46.67,46.71,675504.0,44.1983,44.2078,44.1605,44.1983,675504.0
2018-05-18 14:40:00,46.72,46.73,46.69,46.71,544652.0,44.2078,44.2172,44.1794,44.1983,544652.0
2018-05-18 14:50:00,46.71,46.73,46.7,46.72,638440.0,44.1983,44.2172,44.1888,44.2078,638440.0
2018-05-18 15:00:00,46.72,46.73,46.67,46.7,773256.0,44.2078,44.2172,44.1605,44.1888,773256.0
2018-05-18 15:10:00,46.7,46.71,46.68,46.69,728496.0,44.1888,44.1983,44.1699,44.1794,728496.0
2018-05-18 15:20:00,46.69,46.71,46.63,46.66,1126424.0,44.1794,44.1983,44.1226,44.151,1126424.0
2018-05-18 15:30:00,46.66,46.67,46.63,46.65,1179516.0,44.151,44.1605,44.1226,44.1415,1179516.0
2018-05-18 15:40:00,46.66,46.67,46.58,46.6,1983864.0,44.151,44.1605,44.0753,44.0942,1983864.0
2018-05-18 15:50:00,46.6,46.63,46.53,46.57,4169656.0,44.0942,44.1226,44.028,44.0658,4169656.0
2018-05-21 09:30:00,47.0,47.27,46.98,47.26,6644108.0,44.4727,44.7282,44.4538,44.7187,6644108.0
2018-05-21 09:40:00,47.26,47.32,47.16,47.23,3556572.0,44.7187,44.7755,44.6241,44.6903,3556572.0
2018-05-21 09:50:00,47.23,47.25,47.16,47.25,2937984.0,44.6903,44.7093,44.6241,44.7093,2937984.0
2018-05-21 10:00:00,47.25,47.32,47.23,47.26,3343896.0,44.7093,44.7755,44.6903,44.7187,3343896.0
2018-05-21 10:10:00,47.26,47.27,47.16,47.17,1934776.0,44.7187,44.7282,44.6241,44.6336,1934776.0
2018-05-21 10:20:00,47.17,47.21,47.12,47.17,2061496.0,44.6336,44.6714,44.5863,44.6336,2061496.0
2018-05-21 10:30:00,47.18,47.25,47.18,47.2,1702372.0,44.643,44.7093,44.643,44.662,1702372.0
2018-05-21 10:40:00,47.2,47.22,47.13,47.15,1494624.0,44.662,44.6809,44.5957,44.6147,1494624.0
2018-05-21 10:50:00,47.15,47.16,47.09,47.15,1293972.0,44.6147,44.6241,44.5579,44.6147,1293972.0
2018-05-21 11:00:00,47.15,47.18,47.1,47.13,1172440.0,44.6147,44.643,44.5673,44.5957,1172440.0
2018-05-21 11:10:00,47.13,47.15,46.99,47.02,1496108.0,44.5957,44.6147,44.4633,44.4916,1496108.0
2018-05-21 11:20:00,47.02,47.05,46.84,46.89,2710196.0,44.4916,44.52,44.3213,44.3686,2710196.0
2018-05-21 11:30:00,46.89,46.94,46.77,46.87,2613956.0,44.3686,44.4159,44.2551,44.3497,2613956.0
2018-05-21 11:40:00,46.87,46.89,46.8,46.86,1147224.0,44.3497,44.3686,44.2835,44.3402,1147224.0
2018-05-21 11:50:00,46.86,46.91,46.85,46.9,878068.0,44.3402,44.3876,44.3308,44.3781,878068.0
2018-05-21 12:00:00,46.91,46.96,46.89,46.92,1019236.0,44.3876,44.4349,44.3686,44.397,1019236.0
2018-05-21 12:10:00,46.92,47.02,46.92,47.0,1182408.0,44.397,44.4916,44.397,44.4727,1182408.0
2018-05-21 12:20:00,47.0,47.01,46.96,46.96,659068.0,44.4727,44.4822,44.4349,44.4349,659068.0
2018-05-21 12:30:00,46.96,46.99,46.94,46.95,563896.0,44.4349,44.4633,44.4159,44.4254,563896.0
2018-05-21 12:40:00,46.95,46.98,46.93,46.94,574076.0,44.4254,44.4538,44.4065,44.4159,574076.0
2018-05-21 12:50:00,46.94,46.98,46.93,46.96,535024.0,44.4159,44.4538,44.4065,44.4349,535024.0
2018-05-21 13:00:00,46.96,47.02,46.95,47.02,900764.0,44.4349,44.4916,44.4254,44.4916,900764.0
2018-05-21 13:10:00,47.02,47.07,47.01,47.04,846416.0,44.4916,44.539,44.4822,44.5106,846416.0
2018-05-21 13:20:00,47.04,47.04,46.97,46.98,713272.0,44.5106,44.5106,44.4443,44.4538,713272.0
2018-05-21 13:30:00,46.99,46.99,46.94,46.95,574308.0,44.4633,44.4633,44.4159,44.4254,574308.0
2018-05-21 13:40:00,46.95,46.99,46.95,46.97,600936.0,44.4254,44.4633,44.4254,44.4443,600936.0
2018-05-21 13:50:00,46.97,46.98,46.95,46.97,456272.0,44.4443,44.4538,44.4254,44.4443,456272.0
2018-05-21 14:00:00,46.97,46.97,46.9,46.91,1026240.0,44.4443,44.4443,44.3781,44.3876,1026240.0
2018-05-21 14:10:00,46.91,46.92,46.83,46.83,880168.0,44.3876,44.397,44.3119,44.3119,880168.0
2018-05-21 14:20:00,46.83,46.87,46.82,46.84,792632.0,44.3119,44.3497,44.3024,44.3213,792632.0
2018-05-21 14:30:00,46.84,46.84,46.73,46.82,1446164.0,44.3213,44.3213,44.2172,44.3024,1446164.0
2018-05-21 14:40:00,46.81,46.84,46.78,46.83,636488.0,44.2929,44.3213,44.2645,44.3119,636488.0
2018-05-21 14:50:00,46.83,46.86,46.8,46.83,654848.0,44.3119,44.3402,44.2835,44.3119,654848.0
2018-05-21 15:00:00,46.83,46.84,46.79,46.82,1275884.0,44.3119,44.3213,44.274,44.3024,1275884.0
2018-05-21 15:10:00,46.82,46.89,46.81,46.84,961924.0,44.3024,44.3686,44.2929,44.3213,961924.0
2018-05-21 15:20:00,46.84,46.86,46.79,46.82,882636.0,44.3213,44.3402,44.274,44.3024,882636.0
2018-05-21 15:30:00,46.82,46.84,46.77,46.83,1224492.0,44.3024,44.3213,44.2551,44.3119,1224492.0
2018-05-21 15:40:00,46.83,46.85,46.8,46.83,936720.0,44.3119,44.3308,44.2835,44.3119,936720.0
2018-05-21 15:50:00,46.84,47.07,46.84,46.91,4218124.0,44.3213,44.539,44.3213,44.3876,4218124.0
2018-05-22 09:30:00,47.12,47.22,47.06,47.19,4225304.0,44.5863,44.6809,44.5295,44.6525,4225304.0
2018-05-22 09:40:00,47.19,47.21,47.05,47.1,2187568.0,44.6525,44.6714,44.52,44.5673,2187568.0
2018-05-22 09:50:00,47.11,47.11,46.97,46.99,1958464.0,44.5768,44.5768,44.4443,44.4633,1958464.0
2018-05-22 10:00:00,46.99,47.04,46.94,47.04,1788944.0,44.4633,44.5106,44.4159,44.5106,1788944.0
2018-05-22 10:10:00,47.04,47.05,46.84,46.86,2192596.0,44.5106,44.52,44.3213,44.3402,2192596.0
2018-05-22 10:20:00,46.87,46.94,46.85,46.88,1657828.0,44.3497,44.4159,44.3308,44.3592,1657828.0
2018-05-22 10:30:00,46.88,46.93,46.83,46.91,1647252.0,44.3592,44.4065,44.3119,44.3876,1647252.0
2018-05-22 10:40:00,46.91,46.92,46.83,46.89,1124444.0,44.3876,44.397,44.3119,44.3686,1124444.0
2018-05-22 10:50:00,46.89,46.93,46.86,46.86,810936.0,44.3686,44.4065,44.3402,44.3402,810936.0
2018-05-22 11:00:00,46.86,46.91,46.86,46.88,775456.0,44.3402,44.3876,44.3402,44.3592,775456.0
2018-05-22 11:10:00,46.88,46.91,46.85,46.89,780428.0,44.3592,44.3876,44.3308,44.3686,780428.0
2018-05-22 11:20:00,46.89,46.91,46.84,46.85,893360.0,44.3686,44.3876,44.3213,44.3308,893360.0
2018-05-22 11:30:00,46.85,46.86,46.82,46.84,818376.0,44.3308,44.3402,44.3024,44.3213,818376.0
2018-05-22 11:40:00,46.84,46.87,46.82,46.84,865904.0,44.3213,44.3497,44.3024,44.3213,865904.0
2018-05-22 11:50:00,46.84,46.87,46.81,46.86,470808.0,44.3213,44.3497,44.2929,44.3402,470808.0
2018-05-22 12:00:00,46.86,46.9,46.85,46.88,620736.0,44.3402,44.3781,44.3308,44.3592,620736.0
2018-05-22 12:10:00,46.88,46.92,46.86,46.9,652376.0,44.3592,44.397,44.3402,44.3781,652376.0
2018-05-22 12:20:00,46.9,46.91,46.8,46.83,905788.0,44.3781,44.3876,44.2835,44.3119,905788.0
2018-05-22 12:30:00,46.83,46.84,46.75,46.8,1012656.0,44.3119,44.3213,44.2362,44.2835,1012656.0
2018-05-22 12:40:00,46.8,46.84,46.79,46.84,620320.0,44.2835,44.3213,44.274,44.3213,620320.0
2018-05-22 12:50:00,46.84,46.87,46.82,46.84,671516.0,44.3213,44.3497,44.3024,44.3213,671516.0
2018-05-22 13:00:00,46.85,46.86,46.83,46.85,292536.0,44.3308,44.3402,44.3119,44.3308,292536.0
2018-05-22 13:10:00,46.85,46.88,46.84,46.85,522284.0,44.3308,44.3592,44.3213,44.3308,522284.0
2018-05-22 13:20:00,46.85,46.89,46.82,46.89,560352.0,44.3308,44.3686,44.3024,44.3686,560352.0
2018-05-22 13:30:00,46.89,46.9,46.82,46.83,620308.0,44.3686,44.3781,44.3024,44.3119,620308.0
2018-05-22 13:40:00,46.83,46.89,46.82,46.88,361604.0,44.3119,44.3686,44.3024,44.3592,361604.0
2018-05-22 13:50:00,46.88,46.91,46.87,46.87,516572.0,44.3592,44.3876,44.3497,44.3497,516572.0
2018-05-22 14:00:00,46.87,46.93,46.85,46.91,868540.0,44.3497,44.4065,44.3308,44.3876,868540.0
2018-05-22 14:10:00,46.91,46.92,46.89,46.9,484124.0,44.3876,44.397,44.3686,44.3781,484124.0
2018-05-22 14:20:00,46.9,46.94,46.9,46.93,582256.0,44.3781,44.4159,44.3781,44.4065,582256.0
2018-05-22 14:30:00,46.93,46.97,46.92,46.94,536892.0,44.4065,44.4443,44.397,44.4159,536892.0
2018-05-22 14:40:00,46.95,46.96,46.88,46.92,825712.0,44.4254,44.4349,44.3592,44.397,825712.0
2018-05-22 14:50:00,46.92,46.93,46.85,46.87,695520.0,44.397,44.4065,44.3308,44.3497,695520.0
2018-05-22 15:00:00,46.87,46.92,46.86,46.88,668892.0,44.3497,44.397,44.3402,44.3592,668892.0
2018-05-22 15:10:00,46.88,46.89,46.85,46.87,784920.0,44.3592,44.3686,44.3308,44.3497,784920.0
2018-05-22 15:20:00,46.87,46.92,46.85,46.9,728420.0,44.3497,44.397,44.3308,44.3781,728420.0
2018-05-22 15:30:00,46.9,46.9,46.84,46.85,1325532.0,44.3781,44.3781,44.3213,44.3308,1325532.0
2018-05-22 15:40:00,46.85,46.86,46.8,46.81,1304680.0,44.3308,44.3402,44.2835,44.2929,1304680.0
2018-05-22 15:50:00,46.81,46.83,46.7,46.83,4955000.0,44.2929,44.3119,44.1888,44.3119,4955000.0
2018-05-23 09:30:00,46.59,46.79,46.49,46.52,4610260.0,44.0848,44.274,43.9901,44.0185,4610260.0
2018-05-23 09:40:00,46.51,46.62,46.49,46.57,2742424.0,44.0091,44.1132,43.9901,44.0658,2742424.0
2018-05-23 09:50:00,46.57,46.6,46.52,46.52,1927216.0,44.0658,44.0942,44.0185,44.0185,1927216.0
2018-05-23 10:00:00,46.52,46.58,46.5,46.58,2030108.0,44.0185,44.0753,43.9996,44.0753,2030108.0
2018-05-23 10:10:00,46.58,46.7,46.56,46.61,1665048.0,44.0753,44.1888,44.0564,44.1037,1665048.0
2018-05-23 10:20:00,46.62,46.63,46.57,46.6,1318840.0,44.1132,44.1226,44.0658,44.0942,1318840.0
2018-05-23 10:30:00,46.6,46.62,46.54,46.56,1098700.0,44.0942,44.1132,44.0375,44.0564,1098700.0
2018-05-23 10:40:00,46.56,46.57,46.51,46.51,1293520.0,44.0564,44.0658,44.0091,44.0091,1293520.0
2018-05-23 10:50:00,46.51,46.52,46.44,46.48,1468124.0,44.0091,44.0185,43.9428,43.9807,1468124.0
2018-05-23 11:00:00,46.48,46.55,46.47,46.54,1165860.0,43.9807,44.0469,43.9712,44.0375,1165860.0
2018-05-23 11:10:00,46.54,46.6,46.51,46.57,1128028.0,44.0375,44.0942,44.0091,44.0658,1128028.0
2018-05-23 11:20:00,46.57,46.6,46.54,46.54,812804.0,44.0658,44.0942,44.0375,44.0375,812804.0
2018-05-23 11:30:00,46.55,46.56,46.48,46.51,1089256.0,44.0469,44.0564,43.9807,44.0091,1089256.0
2018-05-23 11:40:00,46.51,46.62,46.49,46.61,1085856.0,44.0091,44.1132,43.9901,44.1037,1085856.0
2018-05-23 11:50:00,46.61,46.64,46.57,46.57,1256068.0,44.1037,44.1321,44.0658,44.0658,1256068.0
2018-05-23 12:00:00,46.58,46.65,46.55,46.64,1087748.0,44.0753,44.1415,44.0469,44.1321,1087748.0
2018-05-23 12:10:00,46.64,46.67,46.59,46.6,988272.0,44.1321,44.1605,44.0848,44.0942,988272.0
2018-05-23 12:20:00,46.6,46.63,46.57,46.59,737332.0,44.0942,44.1226,44.0658,44.0848,737332.0
2018-05-23 12:30:00,46.59,46.63,46.58,46.62,595308.0,44.0848,44.1226,44.0753,44.1132,595308.0
2018-05-23 12:40:00,46.62,46.71,46.62,46.67,914900.0,44.1132,44.1983,44.1132,44.1605,914900.0
2018-05-23 12:50:00,46.67,46.74,46.67,46.73,730524.0,44.1605,44.2267,44.1605,44.2172,730524.0
2018-05-23 13:00:00,46.73,46.74,46.65,46.67,574784.0,44.2172,44.2267,44.1415,44.1605,574784.0
2018-05-23 13:10:00,46.66,46.67,46.63,46.63,812100.0,44.151,44.1605,44.1226,44.1226,812100.0
2018-05-23 13:20:00,46.63,46.71,46.63,46.7,671000.0,44.1226,44.1983,44.1226,44.1888,671000.0
2018-05-23 13:30:00,46.7,46.71,46.64,46.66,494376.0,44.1888,44.1983,44.1321,44.151,494376.0
2018-05-23 13:40:00,46.66,46.7,46.65,46.68,469480.0,44.151,44.1888,44.1415,44.1699,469480.0
2018-05-23 13:50:00,46.68,46.71,46.66,46.67,592064.0,44.1699,44.1983,44.151,44.1605,592064.0
2018-05-23 14:00:00,46.68,46.93,46.64,46.89,2258980.0,44.1699,44.4065,44.1321,44.3686,2258980.0
2018-05-23 14:10:00,46.89,46.93,46.82,46.83,1434436.0,44.3686,44.4065,44.3024,44.3119,1434436.0
2018-05-23 14:20:00,46.83,46.88,46.79,46.82,1042508.0,44.3119,44.3592,44.274,44.3024,1042508.0
2018-05-23 14:30:00,46.82,46.85,46.78,46.83,805936.0,44.3024,44.3308,44.2645,44.3119,805936.0
2018-05-23 14:40:00,46.83,46.88,46.83,46.86,833448.0,44.3119,44.3592,44.3119,44.3402,833448.0
2018-05-23 14:50:00,46.86,46.92,46.84,46.91,869912.0,44.3402,44.397,44.3213,44.3876,869912.0
2018-05-23 15:00:00,46.91,46.96,46.9,46.93,1386052.0,44.3876,44.4349,44.3781,44.4065,1386052.0
2018-05-23 15:10:00,46.94,46.95,46.9,46.95,915248.0,44.4159,44.4254,44.3781,44.4254,915248.0
2018-05-23 15:20:00,46.94,47.02,46.92,47.01,1602652.0,44.4159,44.4916,44.397,44.4822,1602652.0
2018-05-23 15:30:00,47.0,47.05,46.99,47.0,1443992.0,44.4727,44.52,44.4633,44.4727,1443992.0
2018-05-23 15:40:00,47.0,47.03,46.94,46.98,1686156.0,44.4727,44.5011,44.4159,44.4538,1686156.0
2018-05-23 15:50:00,46.99,47.13,46.98,47.11,5017372.0,44.4633,44.5957,44.4538,44.5768,5017372.0
2018-05-24 09:30:00,47.19,47.21,47.0,47.16,4345300.0,44.6525,44.6714,44.4727,44.6241,4345300.0
2018-05-24 09:40:00,47.16,47.2,46.89,46.9,3217728.0,44.6241,44.662,44.3686,44.3781,3217728.0
2018-05-24 09:50:00,46.9,46.9,46.74,46.79,3930584.0,44.3781,44.3781,44.2267,44.274,3930584.0
2018-05-24 10:00:00,46.79,46.92,46.74,46.88,2728040.0,44.274,44.397,44.2267,44.3592,2728040.0
2018-05-24 10:10:00,46.88,46.96,46.86,46.87,1849768.0,44.3592,44.4349,44.3402,44.3497,1849768.0
2018-05-24 10:20:00,46.87,46.91,46.77,46.79,1810632.0,44.3497,44.3876,44.2551,44.274,1810632.0
2018-05-24 10:30:00,46.79,46.82,46.71,46.82,2229636.0,44.274,44.3024,44.1983,44.3024,2229636.0
2018-05-24 10:40:00,46.82,46.86,46.7,46.74,2047384.0,44.3024,44.3402,44.1888,44.2267,2047384.0
2018-05-24 10:50:00,46.74,46.77,46.55,46.6,2854124.0,44.2267,44.2551,44.0469,44.0942,2854124.0
2018-05-24 11:00:00,46.61,46.76,46.59,46.74,1941456.0,44.1037,44.2456,44.0848,44.2267,1941456.0
2018-05-24 11:10:00,46.74,46.78,46.68,46.75,1578788.0,44.2267,44.2645,44.1699,44.2362,1578788.0
2018-05-24 11:20:00,46.76,46.82,46.74,46.81,1071384.0,44.2456,44.3024,44.2267,44.2929,1071384.0
2018-05-24 11:30:00,46.81,46.85,46.78,46.81,1707948.0,44.2929,44.3308,44.2645,44.2929,1707948.0
2018-05-24 11:40:00,46.81,46.89,46.8,46.84,929104.0,44.2929,44.3686,44.2835,44.3213,929104.0
2018-05-24 11:50:00,46.84,46.91,46.8,46.91,1066464.0,44.3213,44.3876,44.2835,44.3876,1066464.0
2018-05-24 12:00:00,46.91,46.95,46.88,46.92,972060.0,44.3876,44.4254,44.3592,44.397,972060.0
2018-05-24 12:10:00,46.92,47.0,46.92,46.96,1312952.0,44.397,44.4727,44.397,44.4349,1312952.0
2018-05-24 12:20:00,46.96,46.98,46.93,46.95,920720.0,44.4349,44.4538,44.4065,44.4254,920720.0
2018-05-24 12:30:00,46.95,47.02,46.95,46.99,1004472.0,44.4254,44.4916,44.4254,44.4633,1004472.0
2018-05-24 12:40:00,46.98,47.0,46.95,46.99,561192.0,44.4538,44.4727,44.4254,44.4633,561192.0
2018-05-24 12:50:00,46.99,47.0,46.94,46.99,927388.0,44.4633,44.4727,44.4159,44.4633,927388.0
2018-05-24 13:00:00,46.99,47.07,46.99,47.06,1243576.0,44.4633,44.539,44.4633,44.5295,1243576.0
2018-05-24 13:10:00,47.05,47.1,47.05,47.09,887612.0,44.52,44.5673,44.52,44.5579,887612.0
2018-05-24 13:20:00,47.1,47.16,47.09,47.16,1109900.0,44.5673,44.6241,44.5579,44.6241,1109900.0
2018-05-24 13:30:00,47.16,47.16,47.07,47.08,1065936.0,44.6241,44.6241,44.539,44.5484,1065936.0
2018-05-24 13:40:00,47.07,47.08,47.03,47.04,1107668.0,44.539,44.5484,44.5011,44.5106,1107668.0
2018-05-24 13:50:00,47.05,47.07,47.02,47.06,811052.0,44.52,44.539,44.4916,44.5295,811052.0
2018-05-24 14:00:00,47.06,47.1,47.02,47.08,718140.0,44.5295,44.5673,44.4916,44.5484,718140.0
2018-05-24 14:10:00,47.08,47.1,47.05,47.07,693524.0,44.5484,44.5673,44.52,44.539,693524.0
2018-05-24 14:20:00,47.08,47.13,47.08,47.11,904572.0,44.5484,44.5957,44.5484,44.5768,904572.0
2018-05-24 14:30:00,47.11,47.12,47.08,47.09,727628.0,44.5768,44.5863,44.5484,44.5579,727628.0
2018-05-24 14:40:00,47.09,47.1,47.02,47.04,921568.0,44.5579,44.5673,44.4916,44.5106,921568.0
2018-05-24 14:50:00,47.04,47.05,47.0,47.05,911748.0,44.5106,44.52,44.4727,44.52,911748.0
2018-05-24 15:00:00,47.04,47.1,47.0,47.1,1088984.0,44.5106,44.5673,44.4727,44.5673,1088984.0
2018-05-24 15:10:00,47.1,47.1,47.07,47.1,811368.0,44.5673,44.5673,44.539,44.5673,811368.0
2018-05-24 15:20:00,47.1,47.12,47.09,47.09,964728.0,44.5673,44.5863,44.5579,44.5579,964728.0
2018-05-24 15:30:00,47.09,47.13,47.06,47.07,1266060.0,44.5579,44.5957,44.5295,44.539,1266060.0
2018-05-24 15:40:00,47.07,47.08,47.01,47.06,1842736.0,44.539,44.5484,44.4822,44.5295,1842736.0
2018-05-24 15:50:00,47.06,47.06,46.95,47.05,4021108.0,44.5295,44.5295,44.4254,44.52,4021108.0
2018-05-25 09:30:00,47.06,47.19,46.91,47.01,4255184.0,44.5295,44.6525,44.3876,44.4822,4255184.0
2018-05-25 09:40:00,47.01,47.1,46.96,47.09,1853332.0,44.4822,44.5673,44.4349,44.5579,1853332.0
2018-05-25 09:50:00,47.09,47.13,47.03,47.11,1677176.0,44.5579,44.5957,44.5011,44.5768,1677176.0
2018-05-25 10:00:00,47.11,47.17,47.09,47.16,1976072.0,44.5768,44.6336,44.5579,44.6241,1976072.0
2018-05-25 10:10:00,47.16,47.26,47.16,47.25,2692232.0,44.6241,44.7187,44.6241,44.7093,2692232.0
2018-05-25 10:20:00,47.25,47.36,47.23,47.33,3397416.0,44.7093,44.8134,44.6903,44.785,3397416.0
2018-05-25 10:30:00,47.33,47.37,47.3,47.36,2148212.0,44.785,44.8228,44.7566,44.8134,2148212.0
2018-05-25 10:40:00,47.37,47.37,47.27,47.27,2242620.0,44.8228,44.8228,44.7282,44.7282,2242620.0
2018-05-25 10:50:00,47.27,47.35,47.24,47.34,1906052.0,44.7282,44.8039,44.6998,44.7944,1906052.0
2018-05-25 11:00:00,47.33,47.37,47.31,47.35,1433240.0,44.785,44.8228,44.766,44.8039,1433240.0
2018-05-25 11:10:00,47.35,47.35,47.29,47.29,1006652.0,44.8039,44.8039,44.7471,44.7471,1006652.0
2018-05-25 11:20:00,47.29,47.35,47.27,47.35,1091268.0,44.7471,44.8039,44.7282,44.8039,1091268.0
2018-05-25 11:30:00,47.35,47.41,47.34,47.41,1688420.0,44.8039,44.8607,44.7944,44.8607,1688420.0
2018-05-25 11:40:00,47.41,47.41,47.37,47.38,1280856.0,44.8607,44.8607,44.8228,44.8323,1280856.0
2018-05-25 11:50:00,47.38,47.38,47.34,47.35,726220.0,44.8323,44.8323,44.7944,44.8039,726220.0
2018-05-25 12:00:00,47.35,47.37,47.29,47.3,1228472.0,44.8039,44.8228,44.7471,44.7566,1228472.0
2018-05-25 12:10:00,47.3,47.34,47.27,47.31,935828.0,44.7566,44.7944,44.7282,44.766,935828.0
2018-05-25 12:20:00,47.31,47.37,47.27,47.37,1237132.0,44.766,44.8228,44.7282,44.8228,1237132.0
2018-05-25 12:30:00,47.37,47.37,47.34,47.37,715264.0,44.8228,44.8228,44.7944,44.8228,715264.0
2018-05-25 12:40:00,47.37,47.4,47.35,47.37,851104.0,44.8228,44.8512,44.8039,44.8228,851104.0
2018-05-25 12:50:00,47.37,47.39,47.34,47.36,641384.0,44.8228,44.8417,44.7944,44.8134,641384.0
2018-05-25 13:00:00,47.36,47.39,47.35,47.38,590688.0,44.8134,44.8417,44.8039,44.8323,590688.0
2018-05-25 13:10:00,47.38,47.41,47.35,47.36,764472.0,44.8323,44.8607,44.8039,44.8134,764472.0
2018-05-25 13:20:00,47.36,47.36,47.32,47.32,697644.0,44.8134,44.8134,44.7755,44.7755,697644.0
2018-05-25 13:30:00,47.32,47.33,47.26,47.31,1270096.0,44.7755,44.785,44.7187,44.766,1270096.0
2018-05-25 13:40:00,47.31,47.32,47.26,47.27,589880.0,44.766,44.7755,44.7187,44.7282,589880.0
2018-05-25 13:50:00,47.27,47.3,47.2,47.22,1228572.0,44.7282,44.7566,44.662,44.6809,1228572.0
2018-05-25 14:00:00,47.21,47.25,47.19,47.22,927164.0,44.6714,44.7093,44.6525,44.6809,927164.0
2018-05-25 14:10:00,47.21,47.22,47.18,47.2,522008.0,44.6714,44.6809,44.643,44.662,522008.0
2018-05-25 14:20:00,47.2,47.24,47.18,47.24,623044.0,44.662,44.6998,44.643,44.6998,623044.0
2018-05-25 14:30:00,47.24,47.24,47.14,47.14,776580.0,44.6998,44.6998,44.6052,44.6052,776580.0
2018-05-25 14:40:00,47.14,47.14,47.09,47.11,1499508.0,44.6052,44.6052,44.5579,44.5768,1499508.0
2018-05-25 14:50:00,47.11,47.17,47.11,47.16,743716.0,44.5768,44.6336,44.5768,44.6241,743716.0
2018-05-25 15:00:00,47.16,47.17,47.13,47.13,792616.0,44.6241,44.6336,44.5957,44.5957,792616.0
2018-05-25 15:10:00,47.13,47.17,47.11,47.16,1171960.0,44.5957,44.6336,44.5768,44.6241,1171960.0
2018-05-25 15:20:00,47.16,47.19,47.11,47.18,1222780.0,44.6241,44.6525,44.5768,44.643,1222780.0
2018-05-25 15:30:00,47.18,47.19,47.15,47.16,1346896.0,44.643,44.6525,44.6147,44.6241,1346896.0
2018-05-25 15:40:00,47.16,47.16,47.08,47.08,1351712.0,44.6241,44.6241,44.5484,44.5484,1351712.0
2018-05-25 15:50:00,47.08,47.18,47.08,47.15,3675300.0,44.5484,44.643,44.5484,44.6147,3675300.0
2018-05-29 09:30:00,46.9,47.05,46.72,46.87,5757888.0,44.3781,44.52,44.2078,44.3497,5757888.0
2018-05-29 09:40:00,46.87,47.02,46.83,46.99,2788032.0,44.3497,44.4916,44.3119,44.4633,2788032.0
2018-05-29 09:50:00,46.99,47.11,46.99,47.09,2458100.0,44.4633,44.5768,44.4633,44.5579,2458100.0
2018-05-29 10:00:00,47.09,47.19,47.08,47.16,2546196.0,44.5579,44.6525,44.5484,44.6241,2546196.0
2018-05-29 10:10:00,47.15,47.16,47.06,47.07,1890948.0,44.6147,44.6241,44.5295,44.539,1890948.0
2018-05-29 10:20:00,47.07,47.1,47.01,47.05,2163404.0,44.539,44.5673,44.4822,44.52,2163404.0
2018-05-29 10:30:00,47.05,47.07,46.96,47.06,1836020.0,44.52,44.539,44.4349,44.5295,1836020.0
2018-05-29 10:40:00,47.06,47.13,47.04,47.12,1923056.0,44.5295,44.5957,44.5106,44.5863,1923056.0
2018-05-29 10:50:00,47.12,47.16,47.02,47.04,1430288.0,44.5863,44.6241,44.4916,44.5106,1430288.0
2018-05-29 11:00:00,47.04,47.04,46.95,46.98,1753404.0,44.5106,44.5106,44.4254,44.4538,1753404.0
2018-05-29 11:10:00,46.98,47.04,46.96,46.99,1383404.0,44.4538,44.5106,44.4349,44.4633,1383404.0
2018-05-29 11:20:00,46.99,47.05,46.93,46.96,1659880.0,44.4633,44.52,44.4065,44.4349,1659880.0
2018-05-29 11:30:00,46.96,46.97,46.86,46.87,1427436.0,44.4349,44.4443,44.3402,44.3497,1427436.0
2018-05-29 11:40:00,46.87,46.87,46.76,46.82,2025308.0,44.3497,44.3497,44.2456,44.3024,2025308.0
2018-05-29 11:50:00,46.82,46.87,46.81,46.81,1382796.0,44.3024,44.3497,44.2929,44.2929,1382796.0
2018-05-29 12:00:00,46.81,46.83,46.75,46.77,1396988.0,44.2929,44.3119,44.2362,44.2551,1396988.0
2018-05-29 12:10:00,46.77,46.83,46.74,46.79,2035132.0,44.2551,44.3119,44.2267,44.274,2035132.0
2018-05-29 12:20:00,46.8,46.85,46.78,46.8,1190996.0,44.2835,44.3308,44.2645,44.2835,1190996.0
2018-05-29 12:30:00,46.8,46.92,46.79,46.88,1454696.0,44.2835,44.397,44.274,44.3592,1454696.0
2018-05-29 12:40:00,46.89,46.93,46.85,46.9,1148076.0,44.3686,44.4065,44.3308,44.3781,1148076.0
2018-05-29 12:50:00,46.91,46.95,46.9,46.92,1143024.0,44.3876,44.4254,44.3781,44.397,1143024.0
2018-05-29 13:00:00,46.91,46.92,46.79,46.81,1069820.0,44.3876,44.397,44.274,44.2929,1069820.0
2018-05-29 13:10:00,46.81,46.85,46.79,46.83,1077852.0,44.2929,44.3308,44.274,44.3119,1077852.0
2018-05-29 13:20:00,46.83,46.86,46.8,46.83,807344.0,44.3119,44.3402,44.2835,44.3119,807344.0
2018-05-29 13:30:00,46.83,46.84,46.77,46.79,1272028.0,44.3119,44.3213,44.2551,44.274,1272028.0
2018-05-29 13:40:00,46.79,46.91,46.78,46.9,1122832.0,44.274,44.3876,44.2645,44.3781,1122832.0
2018-05-29 13:50:00,46.89,46.91,46.83,46.83,707416.0,44.3686,44.3876,44.3119,44.3119,707416.0
2018-05-29 14:00:00,46.83,46.84,46.75,46.83,1309428.0,44.3119,44.3213,44.2362,44.3119,1309428.0
2018-05-29 14:10:00,46.83,46.85,46.78,46.81,921700.0,44.3119,44.3308,44.2645,44.2929,921700.0
2018-05-29 14:20:00,46.81,46.89,46.77,46.88,1266312.0,44.2929,44.3686,44.2551,44.3592,1266312.0
2018-05-29 14:30:00,46.88,46.96,46.86,46.88,1471464.0,44.3592,44.4349,44.3402,44.3592,1471464.0
2018-05-29 14:40:00,46.88,46.92,46.78,46.81,1499764.0,44.3592,44.397,44.2645,44.2929,1499764.0
2018-05-29 14:50:00,46.82,46.83,46.77,46.79,1405916.0,44.3024,44.3119,44.2551,44.274,1405916.0
2018-05-29 15:00:00,46.79,46.85,46.77,46.81,1399640.0,44.274,44.3308,44.2551,44.2929,1399640.0
2018-05-29 15:10:00,46.81,46.83,46.76,46.78,1527568.0,44.2929,44.3119,44.2456,44.2645,1527568.0
2018-05-29 15:20:00,46.78,46.82,46.75,46.82,1377200.0,44.2645,44.3024,44.2362,44.3024,1377200.0
2018-05-29 15:30:00,46.82,46.93,46.79,46.91,2094784.0,44.3024,44.4065,44.274,44.3876,2094784.0
2018-05-29 15:40:00,46.91,47.02,46.9,47.0,2504640.0,44.3876,44.4916,44.3781,44.4727,2504640.0
2018-05-29 15:50:00,47.0,47.04,46.93,46.97,4616680.0,44.4727,44.5106,44.4065,44.4443,4616680.0
2018-05-30 09:30:00,46.91,47.0,46.79,46.85,3954952.0,44.3876,44.4727,44.274,44.3308,3954952.0
2018-05-30 09:40:00,46.86,46.96,46.81,46.87,2649172.0,44.3402,44.4349,44.2929,44.3497,2649172.0
2018-05-30 09:50:00,46.87,46.91,46.77,46.78,2237076.0,44.3497,44.3876,44.2551,44.2645,2237076.0
2018-05-30 10:00:00,46.78,46.81,46.72,46.79,2441808.0,44.2645,44.2929,44.2078,44.274,2441808.0
2018-05-30 10:10:00,46.79,46.85,46.74,46.74,1729276.0,44.274,44.3308,44.2267,44.2267,1729276.0
2018-05-30 10:20:00,46.75,46.77,46.7,46.73,2055012.0,44.2362,44.2551,44.1888,44.2172,2055012.0
2018-05-30 10:30:00,46.73,46.79,46.7,46.7,1866532.0,44.2172,44.274,44.1888,44.1888,1866532.0
2018-05-30 10:40:00,46.7,46.85,46.7,46.84,2045432.0,44.1888,44.3308,44.1888,44.3213,2045432.0
2018-05-30 10:50:00,46.84,46.85,46.75,46.77,1302348.0,44.3213,44.3308,44.2362,44.2551,1302348.0
2018-05-30 11:00:00,46.77,46.82,46.75,46.77,1072632.0,44.2551,44.3024,44.2362,44.2551,1072632.0
2018-05-30 11:10:00,46.77,46.79,46.71,46.72,1179580.0,44.2551,44.274,44.1983,44.2078,1179580.0
2018-05-30 11:20:00,46.72,46.76,46.71,46.71,1196504.0,44.2078,44.2456,44.1983,44.1983,1196504.0
2018-05-30 11:30:00,46.71,46.77,46.7,46.76,1248064.0,44.1983,44.2551,44.1888,44.2456,1248064.0
2018-05-30 11:40:00,46.76,46.77,46.7,46.73,1177108.0,44.2456,44.2551,44.1888,44.2172,1177108.0
2018-05-30 11:50:00,46.73,46.8,46.72,46.78,1315996.0,44.2172,44.2835,44.2078,44.2645,1315996.0
2018-05-30 12:00:00,46.78,46.8,46.75,46.77,1185320.0,44.2645,44.2835,44.2362,44.2551,1185320.0
2018-05-30 12:10:00,46.77,46.84,46.77,46.83,1364928.0,44.2551,44.3213,44.2551,44.3119,1364928.0
2018-05-30 12:20:00,46.83,46.88,46.83,46.85,1434208.0,44.3119,44.3592,44.3119,44.3308,1434208.0
2018-05-30 12:30:00,46.85,46.86,46.81,46.83,884672.0,44.3308,44.3402,44.2929,44.3119,884672.0
2018-05-30 12:40:00,46.83,46.83,46.78,46.8,873232.0,44.3119,44.3119,44.2645,44.2835,873232.0
2018-05-30 12:50:00,46.8,46.85,46.79,46.81,1350192.0,44.2835,44.3308,44.274,44.2929,1350192.0
2018-05-30 13:00:00,46.81,46.82,46.74,46.79,1491620.0,44.2929,44.3024,44.2267,44.274,1491620.0
2018-05-30 13:10:00,46.79,46.85,46.76,46.83,1100956.0,44.274,44.3308,44.2456,44.3119,1100956.0
2018-05-30 13:20:00,46.83,46.85,46.82,46.83,1020708.0,44.3119,44.3308,44.3024,44.3119,1020708.0
2018-05-30 13:30:00,46.83,46.85,46.82,46.85,653952.0,44.3119,44.3308,44.3024,44.3308,653952.0
2018-05-30 13:40:00,46.85,46.87,46.83,46.87,851792.0,44.3308,44.3497,44.3119,44.3497,851792.0
2018-05-30 13:50:00,46.87,46.88,46.82,46.84,907588.0,44.3497,44.3592,44.3024,44.3213,907588.0
2018-05-30 14:00:00,46.84,46.87,46.83,46.86,830216.0,44.3213,44.3497,44.3119,44.3402,830216.0
2018-05-30 14:10:00,46.87,46.88,46.83,46.86,871884.0,44.3497,44.3592,44.3119,44.3402,871884.0
2018-05-30 14:20:00,46.86,46.87,46.83,46.85,854496.0,44.3402,44.3497,44.3119,44.3308,854496.0
2018-05-30 14:30:00,46.85,46.88,46.84,46.86,1132712.0,44.3308,44.3592,44.3213,44.3402,1132712.0
2018-05-30 14:40:00,46.86,46.88,46.85,46.87,982316.0,44.3402,44.3592,44.3308,44.3497,982316.0
2018-05-30 14:50:00,46.87,46.9,46.87,46.88,761724.0,44.3497,44.3781,44.3497,44.3592,761724.0
2018-05-30 15:00:00,46.88,46.92,46.86,46.88,933360.0,44.3592,44.397,44.3402,44.3592,933360.0
2018-05-30 15:10:00,46.88,46.88,46.85,46.87,896660.0,44.3592,44.3592,44.3308,44.3497,896660.0
2018-05-30 15:20:00,46.88,46.88,46.8,46.81,1405744.0,44.3592,44.3592,44.2835,44.2929,1405744.0
2018-05-30 15:30:00,46.81,46.86,46.77,46.84,1330876.0,44.2929,44.3402,44.2551,44.3213,1330876.0
2018-05-30 15:40:00,46.84,46.84,46.79,46.83,2043108.0,44.3213,44.3213,44.274,44.3119,2043108.0
2018-05-30 15:50:00,46.83,46.93,46.83,46.88,4947028.0,44.3119,44.4065,44.3119,44.3592,4947028.0
2018-05-31 09:30:00,46.81,46.9,46.75,46.87,4408520.0,44.2929,44.3781,44.2362,44.3497,4408520.0
2018-05-31 09:40:00,46.88,46.96,46.8,46.83,2175256.0,44.3592,44.4349,44.2835,44.3119,2175256.0
2018-05-31 09:50:00,46.83,46.93,46.81,46.83,2184992.0,44.3119,44.4065,44.2929,44.3119,2184992.0
2018-05-31 10:00:00,46.83,46.86,46.76,46.77,2146624.0,44.3119,44.3402,44.2456,44.2551,2146624.0
2018-05-31 10:10:00,46.77,46.85,46.73,46.8,1546492.0,44.2551,44.3308,44.2172,44.2835,1546492.0
2018-05-31 10:20:00,46.8,46.82,46.76,46.8,1282048.0,44.2835,44.3024,44.2456,44.2835,1282048.0
2018-05-31 10:30:00,46.8,46.84,46.76,46.78,1151536.0,44.2835,44.3213,44.2456,44.2645,1151536.0
2018-05-31 10:40:00,46.78,46.81,46.58,46.59,2422644.0,44.2645,44.2929,44.0753,44.0848,2422644.0
2018-05-31 10:50:00,46.59,46.68,46.54,46.65,2520300.0,44.0848,44.1699,44.0375,44.1415,2520300.0
2018-05-31 11:00:00,46.65,46.7,46.62,46.67,1431416.0,44.1415,44.1888,44.1132,44.1605,1431416.0
2018-05-31 11:10:00,46.67,46.68,46.63,46.66,1121644.0,44.1605,44.1699,44.1226,44.151,1121644.0
2018-05-31 11:20:00,46.65,46.83,46.65,46.83,1545156.0,44.1415,44.3119,44.1415,44.3119,1545156.0
2018-05-31 11:30:00,46.82,46.98,46.79,46.95,2346824.0,44.3024,44.4538,44.274,44.4254,2346824.0
2018-05-31 11:40:00,46.95,47.06,46.93,46.97,4032924.0,44.4254,44.5295,44.4065,44.4443,4032924.0
2018-05-31 11:50:00,46.97,47.02,46.94,46.96,1622120.0,44.4443,44.4916,44.4159,44.4349,1622120.0
2018-05-31 12:00:00,46.96,46.97,46.88,46.88,1337728.0,44.4349,44.4443,44.3592,44.3592,1337728.0
2018-05-31 12:10:00,46.88,46.93,46.87,46.93,1340424.0,44.3592,44.4065,44.3497,44.4065,1340424.0
2018-05-31 12:20:00,46.92,46.93,46.84,46.85,1222836.0,44.397,44.4065,44.3213,44.3308,1222836.0
2018-05-31 12:30:00,46.85,46.88,46.84,46.85,799532.0,44.3308,44.3592,44.3213,44.3308,799532.0
2018-05-31 12:40:00,46.85,46.95,46.83,46.94,1183704.0,44.3308,44.4254,44.3119,44.4159,1183704.0
2018-05-31 12:50:00,46.94,46.95,46.88,46.91,705248.0,44.4159,44.4254,44.3592,44.3876,705248.0
2018-05-31 13:00:00,46.91,46.92,46.85,46.85,1144360.0,44.3876,44.397,44.3308,44.3308,1144360.0
2018-05-31 13:10:00,46.86,46.88,46.82,46.87,1075860.0,44.3402,44.3592,44.3024,44.3497,1075860.0
2018-05-31 13:20:00,46.87,46.89,46.84,46.88,717672.0,44.3497,44.3686,44.3213,44.3592,717672.0
2018-05-31 13:30:00,46.89,46.91,46.85,46.88,766200.0,44.3686,44.3876,44.3308,44.3592,766200.0
2018-05-31 13:40:00,46.88,46.9,46.86,46.87,640640.0,44.3592,44.3781,44.3402,44.3497,640640.0
2018-05-31 13:50:00,46.87,46.88,46.71,46.73,1613692.0,44.3497,44.3592,44.1983,44.2172,1613692.0
2018-05-31 14:00:00,46.72,46.73,46.63,46.68,1942824.0,44.2078,44.2172,44.1226,44.1699,1942824.0
2018-05-31 14:10:00,46.68,46.73,46.66,46.73,1400376.0,44.1699,44.2172,44.151,44.2172,1400376.0
2018-05-31 14:20:00,46.74,46.77,46.72,46.72,911796.0,44.2267,44.2551,44.2078,44.2078,911796.0
2018-05-31 14:30:00,46.72,46.74,46.7,46.72,1035676.0,44.2078,44.2267,44.1888,44.2078,1035676.0
2018-05-31 14:40:00,46.72,46.8,46.72,46.77,1084972.0,44.2078,44.2835,44.2078,44.2551,1084972.0
2018-05-31 14:50:00,46.77,46.82,46.76,46.82,1184892.0,44.2551,44.3024,44.2456,44.3024,1184892.0
2018-05-31 15:00:00,46.82,46.84,46.78,46.84,1306148.0,44.3024,44.3213,44.2645,44.3213,1306148.0
2018-05-31 15:10:00,46.84,46.87,46.82,46.84,1054232.0,44.3213,44.3497,44.3024,44.3213,1054232.0
2018-05-31 15:20:00,46.84,46.84,46.77,46.81,1025700.0,44.3213,44.3213,44.2551,44.2929,1025700.0
2018-05-31 15:30:00,46.81,46.83,46.74,46.77,1994548.0,44.2929,44.3119,44.2267,44.2551,1994548.0
2018-05-31 15:40:00,46.77,46.81,46.72,46.78,2192508.0,44.2551,44.2929,44.2078,44.2645,2192508.0
2018-05-31 15:50:00,46.77,46.77,46.67,46.72,6841048.0,44.2551,44.2551,44.1605,44.2078,6841048.0
2018-06-01 09:30:00,47.0,47.17,46.94,47.11,5243184.0,44.4727,44.6336,44.4159,44.5768,5243184.0
2018-06-01 09:40:00,47.1,47.17,47.07,47.1,2801108.0,44.5673,44.6336,44.539,44.5673,2801108.0
2018-06-01 09:50:00,47.1,47.17,47.1,47.12,1956376.0,44.5673,44.6336,44.5673,44.5863,1956376.0
2018-06-01 10:00:00,47.12,47.16,47.09,47.1,1834696.0,44.5863,44.6241,44.5579,44.5673,1834696.0
2018-06-01 10:10:00,47.1,47.14,46.98,47.12,2314332.0,44.5673,44.6052,44.4538,44.5863,2314332.0
2018-06-01 10:20:00,47.12,47.27,47.12,47.2,4225856.0,44.5863,44.7282,44.5863,44.662,4225856.0
2018-06-01 10:30:00,47.2,47.26,47.16,47.24,1919116.0,44.662,44.7187,44.6241,44.6998,1919116.0
2018-06-01 10:40:00,47.24,47.25,47.19,47.25,1755004.0,44.6998,44.7093,44.6525,44.7093,1755004.0
2018-06-01 10:50:00,47.25,47.32,47.25,47.3,2294220.0,44.7093,44.7755,44.7093,44.7566,2294220.0
2018-06-01 11:00:00,47.3,47.36,47.3,47.34,1771324.0,44.7566,44.8134,44.7566,44.7944,1771324.0
2018-06-01 11:10:00,47.34,47.35,47.3,47.31,1422132.0,44.7944,44.8039,44.7566,44.766,1422132.0
2018-06-01 11:20:00,47.31,47.37,47.31,47.35,1535820.0,44.766,44.8228,44.766,44.8039,1535820.0
2018-06-01 11:30:00,47.35,47.42,47.35,47.4,2206848.0,44.8039,44.8701,44.8039,44.8512,2206848.0
2018-06-01 11:40:00,47.4,47.45,47.38,47.45,1561116.0,44.8512,44.8985,44.8323,44.8985,1561116.0
2018-06-01 11:50:00,47.44,47.48,47.42,47.44,1616028.0,44.8891,44.9269,44.8701,44.8891,1616028.0
2018-06-01 12:00:00,47.44,47.46,47.41,47.42,874080.0,44.8891,44.908,44.8607,44.8701,874080.0
2018-06-01 12:10:00,47.42,47.48,47.42,47.47,980468.0,44.8701,44.9269,44.8701,44.9174,980468.0
2018-06-01 12:20:00,47.47,47.48,47.4,47.42,1201532.0,44.9174,44.9269,44.8512,44.8701,1201532.0
2018-06-01 12:30:00,47.42,47.48,47.39,47.46,1415604.0,44.8701,44.9269,44.8417,44.908,1415604.0
2018-06-01 12:40:00,47.47,47.5,47.45,47.47,1753328.0,44.9174,44.9458,44.8985,44.9174,1753328.0
2018-06-01 12:50:00,47.46,47.49,47.45,47.47,1067480.0,44.908,44.9364,44.8985,44.9174,1067480.0
2018-06-01 13:00:00,47.47,47.5,47.47,47.48,1039776.0,44.9174,44.9458,44.9174,44.9269,1039776.0
2018-06-01 13:10:00,47.48,47.5,47.48,47.48,936000.0,44.9269,44.9458,44.9269,44.9269,936000.0
2018-06-01 13:20:00,47.48,47.5,47.47,47.48,1434520.0,44.9269,44.9458,44.9174,44.9269,1434520.0
2018-06-01 13:30:00,47.48,47.5,47.48,47.49,995128.0,44.9269,44.9458,44.9269,44.9364,995128.0
2018-06-01 13:40:00,47.49,47.53,47.47,47.52,3120772.0,44.9364,44.9742,44.9174,44.9648,3120772.0
2018-06-01 13:50:00,47.52,47.53,47.49,47.52,962144.0,44.9648,44.9742,44.9364,44.9648,962144.0
2018-06-01 14:00:00,47.52,47.53,47.43,47.45,1500416.0,44.9648,44.9742,44.8796,44.8985,1500416.0
2018-06-01 14:10:00,47.45,47.49,47.43,47.46,1652024.0,44.8985,44.9364,44.8796,44.908,1652024.0
2018-06-01 14:20:00,47.46,47.49,47.45,47.47,1063324.0,44.908,44.9364,44.8985,44.9174,1063324.0
2018-06-01 14:30:00,47.47,47.48,47.44,47.47,899444.0,44.9174,44.9269,44.8891,44.9174,899444.0
2018-06-01 14:40:00,47.47,47.49,47.45,47.48,1094632.0,44.9174,44.9364,44.8985,44.9269,1094632.0
2018-06-01 14:50:00,47.48,47.51,47.48,47.49,1195028.0,44.9269,44.9553,44.9269,44.9364,1195028.0
2018-06-01 15:00:00,47.49,47.49,47.44,47.44,1029456.0,44.9364,44.9364,44.8891,44.8891,1029456.0
2018-06-01 15:10:00,47.44,47.45,47.38,47.45,2190728.0,44.8891,44.8985,44.8323,44.8985,2190728.0
2018-06-01 15:20:00,47.45,47.46,47.42,47.45,1131336.0,44.8985,44.908,44.8701,44.8985,1131336.0
2018-06-01 15:30:00,47.45,47.49,47.44,47.48,2146988.0,44.8985,44.9364,44.8891,44.9269,2146988.0
2018-06-01 15:40:00,47.48,47.51,47.48,47.49,2974712.0,44.9269,44.9553,44.9269,44.9364,2974712.0
2018-06-01 15:50:00,47.49,47.57,47.49,47.56,7985716.0,44.9364,45.0121,44.9364,45.0026,7985716.0
2018-06-04 09:30:00,47.9,48.15,47.84,48.15,9794560.0,45.3243,45.5609,45.2675,45.5609,9794560.0
2018-06-04 09:40:00,48.15,48.23,48.08,48.09,4928892.0,45.5609,45.6366,45.4946,45.5041,4928892.0
2018-06-04 09:50:00,48.09,48.11,47.97,48.06,3820876.0,45.5041,45.523,45.3906,45.4757,3820876.0
2018-06-04 10:00:00,48.06,48.07,47.95,47.96,2808188.0,45.4757,45.4852,45.3716,45.3811,2808188.0
2018-06-04 10:10:00,47.96,48.03,47.95,48.02,1803412.0,45.3811,45.4473,45.3716,45.4379,1803412.0
2018-06-04 10:20:00,48.03,48.12,48.01,48.02,2687616.0,45.4473,45.5325,45.4284,45.4379,2687616.0
2018-06-04 10:30:00,48.02,48.02,47.9,47.92,2562916.0,45.4379,45.4379,45.3243,45.3432,2562916.0
2018-06-04 10:40:00,47.93,48.04,47.91,48.03,1737600.0,45.3527,45.4568,45.3338,45.4473,1737600.0
2018-06-04 10:50:00,48.02,48.07,48.01,48.04,1469316.0,45.4379,45.4852,45.4284,45.4568,1469316.0
2018-06-04 11:00:00,48.04,48.08,48.01,48.04,1391508.0,45.4568,45.4946,45.4284,45.4568,1391508.0
2018-06-04 11:10:00,48.04,48.06,47.97,48.02,1189364.0,45.4568,45.4757,45.3906,45.4379,1189364.0
2018-06-04 11:20:00,48.02,48.04,47.99,48.04,1134648.0,45.4379,45.4568,45.4095,45.4568,1134648.0
2018-06-04 11:30:00,48.03,48.09,48.03,48.07,1311332.0,45.4473,45.5041,45.4473,45.4852,1311332.0
2018-06-04 11:40:00,48.07,48.09,48.04,48.08,925100.0,45.4852,45.5041,45.4568,45.4946,925100.0
2018-06-04 11:50:00,48.08,48.12,48.07,48.11,1250992.0,45.4946,45.5325,45.4852,45.523,1250992.0
2018-06-04 12:00:00,48.11,48.19,48.1,48.17,1822580.0,45.523,45.5987,45.5136,45.5798,1822580.0
2018-06-04 12:10:00,48.17,48.27,48.16,48.27,3953008.0,45.5798,45.6744,45.5703,45.6744,3953008.0
2018-06-04 12:20:00,48.27,48.35,48.27,48.33,3287240.0,45.6744,45.7501,45.6744,45.7312,3287240.0
2018-06-04 12:30:00,48.33,48.33,48.28,48.3,1924472.0,45.7312,45.7312,45.6839,45.7028,1924472.0
2018-06-04 12:40:00,48.3,48.3,48.2,48.21,1985892.0,45.7028,45.7028,45.6082,45.6177,1985892.0
2018-06-04 12:50:00,48.21,48.23,48.17,48.21,1212528.0,45.6177,45.6366,45.5798,45.6177,1212528.0
2018-06-04 13:00:00,48.21,48.3,48.21,48.23,1870824.0,45.6177,45.7028,45.6177,45.6366,1870824.0
2018-06-04 13:10:00,48.23,48.29,48.22,48.28,1194404.0,45.6366,45.6934,45.6271,45.6839,1194404.0
2018-06-04 13:20:00,48.28,48.3,48.24,48.24,1282704.0,45.6839,45.7028,45.646,45.646,1282704.0
2018-06-04 13:30:00,48.24,48.25,48.13,48.14,1800988.0,45.646,45.6555,45.542,45.5514,1800988.0
2018-06-04 13:40:00,48.14,48.14,48.08,48.08,1906312.0,45.5514,45.5514,45.4946,45.4946,1906312.0
2018-06-04 13:50:00,48.08,48.08,48.0,48.06,2005792.0,45.4946,45.4946,45.4189,45.4757,2005792.0
2018-06-04 14:00:00,48.06,48.09,48.02,48.02,1358336.0,45.4757,45.5041,45.4379,45.4379,1358336.0
2018-06-04 14:10:00,48.03,48.03,47.92,47.94,2340880.0,45.4473,45.4473,45.3432,45.3622,2340880.0
2018-06-04 14:20:00,47.94,47.99,47.92,47.94,1674744.0,45.3622,45.4095,45.3432,45.3622,1674744.0
2018-06-04 14:30:00,47.94,47.97,47.91,47.95,1791200.0,45.3622,45.3906,45.3338,45.3716,1791200.0
2018-06-04 14:40:00,47.95,47.97,47.94,47.95,1149652.0,45.3716,45.3906,45.3622,45.3716,1149652.0
2018-06-04 14:50:00,47.95,48.02,47.95,48.02,1388152.0,45.3716,45.4379,45.3716,45.4379,1388152.0
2018-06-04 15:00:00,48.02,48.06,47.99,48.0,1751140.0,45.4379,45.4757,45.4095,45.4189,1751140.0
2018-06-04 15:10:00,48.0,48.01,47.95,47.98,1801388.0,45.4189,45.4284,45.3716,45.4,1801388.0
2018-06-04 15:20:00,47.98,47.99,47.86,47.88,2007652.0,45.4,45.4095,45.2865,45.3054,2007652.0
2018-06-04 15:30:00,47.88,47.99,47.86,47.99,1579540.0,45.3054,45.4095,45.2865,45.4095,1579540.0
2018-06-04 15:40:00,47.99,48.0,47.94,47.96,2070480.0,45.4095,45.4189,45.3622,45.3811,2070480.0
2018-06-04 15:50:00,47.97,48.01,47.93,47.95,3524872.0,45.3906,45.4284,45.3527,45.3716,3524872.0
2018-06-05 09:30:00,48.23,48.35,48.18,48.26,6143212.0,45.6366,45.7501,45.5893,45.665,6143212.0
2018-06-05 09:40:00,48.26,48.27,48.09,48.13,3359728.0,45.665,45.6744,45.5041,45.542,3359728.0
2018-06-05 09:50:00,48.14,48.27,48.12,48.25,3111172.0,45.5514,45.6744,45.5325,45.6555,3111172.0
2018-06-05 10:00:00,48.25,48.4,48.24,48.35,3706880.0,45.6555,45.7974,45.646,45.7501,3706880.0
2018-06-05 10:10:00,48.36,48.45,48.35,48.45,3510044.0,45.7596,45.8447,45.7501,45.8447,3510044.0
2018-06-05 10:20:00,48.45,48.49,48.37,48.41,2816056.0,45.8447,45.8826,45.769,45.8069,2816056.0
2018-06-05 10:30:00,48.41,48.43,48.31,48.35,2051820.0,45.8069,45.8258,45.7123,45.7501,2051820.0
2018-06-05 10:40:00,48.35,48.38,48.31,48.35,1346468.0,45.7501,45.7785,45.7123,45.7501,1346468.0
2018-06-05 10:50:00,48.35,48.43,48.35,48.42,2019284.0,45.7501,45.8258,45.7501,45.8164,2019284.0
2018-06-05 11:00:00,48.42,48.44,48.27,48.27,1992956.0,45.8164,45.8353,45.6744,45.6744,1992956.0
2018-06-05 11:10:00,48.27,48.38,48.26,48.38,1533604.0,45.6744,45.7785,45.665,45.7785,1533604.0
2018-06-05 11:20:00,48.38,48.4,48.3,48.35,1299640.0,45.7785,45.7974,45.7028,45.7501,1299640.0
2018-06-05 11:30:00,48.35,48.36,48.24,48.31,1896848.0,45.7501,45.7596,45.646,45.7123,1896848.0
2018-06-05 11:40:00,48.31,48.31,48.23,48.29,2014584.0,45.7123,45.7123,45.6366,45.6934,2014584.0
2018-06-05 11:50:00,48.29,48.31,48.26,48.3,1213192.0,45.6934,45.7123,45.665,45.7028,1213192.0
2018-06-05 12:00:00,48.3,48.32,48.19,48.26,1583840.0,45.7028,45.7217,45.5987,45.665,1583840.0
2018-06-05 12:10:00,48.26,48.29,48.21,48.22,813508.0,45.665,45.6934,45.6177,45.6271,813508.0
2018-06-05 12:20:00,48.23,48.24,48.17,48.24,1056772.0,45.6366,45.646,45.5798,45.646,1056772.0
2018-06-05 12:30:00,48.23,48.25,48.16,48.24,935212.0,45.6366,45.6555,45.5703,45.646,935212.0
2018-06-05 12:40:00,48.24,48.29,48.22,48.24,971764.0,45.646,45.6934,45.6271,45.646,971764.0
2018-06-05 12:50:00,48.24,48.29,48.23,48.27,853772.0,45.646,45.6934,45.6366,45.6744,853772.0
2018-06-05 13:00:00,48.27,48.29,48.23,48.28,880504.0,45.6744,45.6934,45.6366,45.6839,880504.0
2018-06-05 13:10:00,48.28,48.31,48.27,48.28,765688.0,45.6839,45.7123,45.6744,45.6839,765688.0
2018-06-05 13:20:00,48.27,48.3,48.26,48.29,847064.0,45.6744,45.7028,45.665,45.6934,847064.0
2018-06-05 13:30:00,48.29,48.31,48.25,48.27,802256.0,45.6934,45.7123,45.6555,45.6744,802256.0
2018-06-05 13:40:00,48.27,48.31,48.25,48.29,830820.0,45.6744,45.7123,45.6555,45.6934,830820.0
2018-06-05 13:50:00,48.29,48.29,48.26,48.27,547460.0,45.6934,45.6934,45.665,45.6744,547460.0
2018-06-05 14:00:00,48.27,48.27,48.21,48.25,1040120.0,45.6744,45.6744,45.6177,45.6555,1040120.0
2018-06-05 14:10:00,48.25,48.3,48.25,48.29,999328.0,45.6555,45.7028,45.6555,45.6934,999328.0
2018-06-05 14:20:00,48.29,48.29,48.26,48.27,797048.0,45.6934,45.6934,45.665,45.6744,797048.0
2018-06-05 14:30:00,48.27,48.27,48.23,48.24,668264.0,45.6744,45.6744,45.6366,45.646,668264.0
2018-06-05 14:40:00,48.24,48.28,48.23,48.27,751348.0,45.646,45.6839,45.6366,45.6744,751348.0
2018-06-05 14:50:00,48.27,48.32,48.27,48.31,1113668.0,45.6744,45.7217,45.6744,45.7123,1113668.0
2018-06-05 15:00:00,48.31,48.31,48.27,48.29,1038892.0,45.7123,45.7123,45.6744,45.6934,1038892.0
2018-06-05 15:10:00,48.29,48.29,48.23,48.26,1080372.0,45.6934,45.6934,45.6366,45.665,1080372.0
2018-06-05 15:20:00,48.26,48.28,48.21,48.27,1255664.0,45.665,45.6839,45.6177,45.6744,1255664.0
2018-06-05 15:30:00,48.27,48.31,48.26,48.31,1234660.0,45.6744,45.7123,45.665,45.7123,1234660.0
2018-06-05 15:40:00,48.31,48.4,48.31,48.39,3242704.0,45.7123,45.7974,45.7123,45.788,3242704.0
2018-06-05 15:50:00,48.39,48.39,48.31,48.33,6474164.0,45.788,45.788,45.7123,45.7312,6474164.0
2018-06-06 09:30:00,48.4,48.48,48.37,48.38,5031452.0,45.7974,45.8731,45.769,45.7785,5031452.0
2018-06-06 09:40:00,48.38,48.4,48.31,48.35,2832404.0,45.7785,45.7974,45.7123,45.7501,2832404.0
2018-06-06 09:50:00,48.35,48.43,48.24,48.25,2523520.0,45.7501,45.8258,45.646,45.6555,2523520.0
2018-06-06 10:00:00,48.25,48.27,48.14,48.2,2495624.0,45.6555,45.6744,45.5514,45.6082,2495624.0
2018-06-06 10:10:00,48.2,48.23,48.06,48.1,2859972.0,45.6082,45.6366,45.4757,45.5136,2859972.0
2018-06-06 10:20:00,48.1,48.23,48.09,48.17,1547256.0,45.5136,45.6366,45.5041,45.5798,1547256.0
2018-06-06 10:30:00,48.17,48.2,48.13,48.14,1006568.0,45.5798,45.6082,45.542,45.5514,1006568.0
2018-06-06 10:40:00,48.14,48.16,47.98,48.0,2611744.0,45.5514,45.5703,45.4,45.4189,2611744.0
2018-06-06 10:50:00,48.01,48.12,48.0,48.11,1405888.0,45.4284,45.5325,45.4189,45.523,1405888.0
2018-06-06 11:00:00,48.11,48.18,48.11,48.17,1139128.0,45.523,45.5893,45.523,45.5798,1139128.0
2018-06-06 11:10:00,48.17,48.25,48.15,48.24,1391588.0,45.5798,45.6555,45.5609,45.646,1391588.0
2018-06-06 11:20:00,48.24,48.29,48.23,48.29,1720432.0,45.646,45.6934,45.6366,45.6934,1720432.0
2018-06-06 11:30:00,48.29,48.31,48.24,48.26,1183936.0,45.6934,45.7123,45.646,45.665,1183936.0
2018-06-06 11:40:00,48.26,48.32,48.25,48.27,1169348.0,45.665,45.7217,45.6555,45.6744,1169348.0
2018-06-06 11:50:00,48.27,48.27,48.18,48.27,852228.0,45.6744,45.6744,45.5893,45.6744,852228.0
2018-06-06 12:00:00,48.27,48.28,48.17,48.18,948972.0,45.6744,45.6839,45.5798,45.5893,948972.0
2018-06-06 12:10:00,48.18,48.21,48.18,48.21,786736.0,45.5893,45.6177,45.5893,45.6177,786736.0
2018-06-06 12:20:00,48.21,48.22,48.18,48.2,684332.0,45.6177,45.6271,45.5893,45.6082,684332.0
2018-06-06 12:30:00,48.2,48.24,48.19,48.2,615200.0,45.6082,45.646,45.5987,45.6082,615200.0
2018-06-06 12:40:00,48.2,48.21,48.18,48.19,567992.0,45.6082,45.6177,45.5893,45.5987,567992.0
2018-06-06 12:50:00,48.19,48.24,48.19,48.24,672384.0,45.5987,45.646,45.5987,45.646,672384.0
2018-06-06 13:00:00,48.24,48.27,48.24,48.25,608852.0,45.646,45.6744,45.646,45.6555,608852.0
2018-06-06 13:10:00,48.25,48.26,48.21,48.22,699344.0,45.6555,45.665,45.6177,45.6271,699344.0
2018-06-06 13:20:00,48.22,48.23,48.12,48.18,1161932.0,45.6271,45.6366,45.5325,45.5893,1161932.0
2018-06-06 13:30:00,48.18,48.2,48.15,48.19,685256.0,45.5893,45.6082,45.5609,45.5987,685256.0
2018-06-06 13:40:00,48.19,48.23,48.19,48.21,583016.0,45.5987,45.6366,45.5987,45.6177,583016.0
2018-06-06 13:50:00,48.21,48.21,48.15,48.18,670380.0,45.6177,45.6177,45.5609,45.5893,670380.0
2018-06-06 14:00:00,48.18,48.23,48.18,48.19,634524.0,45.5893,45.6366,45.5893,45.5987,634524.0
2018-06-06 14:10:00,48.19,48.26,48.18,48.23,948824.0,45.5987,45.665,45.5893,45.6366,948824.0
2018-06-06 14:20:00,48.24,48.29,48.23,48.29,819744.0,45.646,45.6934,45.6366,45.6934,819744.0
2018-06-06 14:30:00,48.29,48.34,48.27,48.34,1197656.0,45.6934,45.7407,45.6744,45.7407,1197656.0
2018-06-06 14:40:00,48.34,48.38,48.34,48.35,1574700.0,45.7407,45.7785,45.7407,45.7501,1574700.0
2018-06-06 14:50:00,48.36,48.38,48.35,48.36,940832.0,45.7596,45.7785,45.7501,45.7596,940832.0
2018-06-06 15:00:00,48.36,48.37,48.33,48.33,909148.0,45.7596,45.769,45.7312,45.7312,909148.0
2018-06-06 15:10:00,48.33,48.37,48.31,48.35,1059128.0,45.7312,45.769,45.7123,45.7501,1059128.0
2018-06-06 15:20:00,48.35,48.37,48.34,48.35,839844.0,45.7501,45.769,45.7407,45.7501,839844.0
2018-06-06 15:30:00,48.35,48.35,48.32,48.34,1255748.0,45.7501,45.7501,45.7217,45.7407,1255748.0
2018-06-06 15:40:00,48.34,48.37,48.33,48.37,1751004.0,45.7407,45.769,45.7312,45.769,1751004.0
2018-06-06 15:50:00,48.37,48.52,48.37,48.51,8549848.0,45.769,45.911,45.769,45.9015,8549848.0
2018-06-07 09:30:00,48.54,48.55,48.29,48.39,4535796.0,45.9299,45.9394,45.6934,45.788,4535796.0
2018-06-07 09:40:00,48.39,48.46,48.33,48.42,2337392.0,45.788,45.8542,45.7312,45.8164,2337392.0
2018-06-07 09:50:00,48.42,48.51,48.4,48.45,2478544.0,45.8164,45.9015,45.7974,45.8447,2478544.0
2018-06-07 10:00:00,48.45,48.45,48.31,48.32,1724784.0,45.8447,45.8447,45.7123,45.7217,1724784.0
2018-06-07 10:10:00,48.32,48.37,48.24,48.31,2311188.0,45.7217,45.769,45.646,45.7123,2311188.0
2018-06-07 10:20:00,48.31,48.32,48.24,48.28,1410524.0,45.7123,45.7217,45.646,45.6839,1410524.0
2018-06-07 10:30:00,48.28,48.29,48.12,48.18,2814992.0,45.6839,45.6934,45.5325,45.5893,2814992.0
2018-06-07 10:40:00,48.18,48.23,48.08,48.18,1822248.0,45.5893,45.6366,45.4946,45.5893,1822248.0
2018-06-07 10:50:00,48.17,48.33,48.16,48.32,1905268.0,45.5798,45.7312,45.5703,45.7217,1905268.0
2018-06-07 11:00:00,48.32,48.34,48.22,48.26,1298064.0,45.7217,45.7407,45.6271,45.665,1298064.0
2018-06-07 11:10:00,48.26,48.37,48.25,48.34,1229644.0,45.665,45.769,45.6555,45.7407,1229644.0
2018-06-07 11:20:00,48.34,48.37,48.32,48.33,921180.0,45.7407,45.769,45.7217,45.7312,921180.0
2018-06-07 11:30:00,48.33,48.35,48.23,48.31,1106248.0,45.7312,45.7501,45.6366,45.7123,1106248.0
2018-06-07 11:40:00,48.31,48.35,48.3,48.3,986636.0,45.7123,45.7501,45.7028,45.7028,986636.0
2018-06-07 11:50:00,48.3,48.35,48.28,48.33,920680.0,45.7028,45.7501,45.6839,45.7312,920680.0
2018-06-07 12:00:00,48.33,48.37,48.32,48.33,761644.0,45.7312,45.769,45.7217,45.7312,761644.0
2018-06-07 12:10:00,48.33,48.35,48.29,48.29,704760.0,45.7312,45.7501,45.6934,45.6934,704760.0
2018-06-07 12:20:00,48.29,48.36,48.27,48.33,936912.0,45.6934,45.7596,45.6744,45.7312,936912.0
2018-06-07 12:30:00,48.33,48.33,48.27,48.3,921248.0,45.7312,45.7312,45.6744,45.7028,921248.0
2018-06-07 12:40:00,48.3,48.35,48.24,48.25,1269496.0,45.7028,45.7501,45.646,45.6555,1269496.0
2018-06-07 12:50:00,48.25,48.31,48.24,48.31,1068120.0,45.6555,45.7123,45.646,45.7123,1068120.0
2018-06-07 13:00:00,48.31,48.34,48.29,48.3,950756.0,45.7123,45.7407,45.6934,45.7028,950756.0
2018-06-07 13:10:00,48.3,48.33,48.26,48.28,1029008.0,45.7028,45.7312,45.665,45.6839,1029008.0
2018-06-07 13:20:00,48.28,48.35,48.27,48.27,863360.0,45.6839,45.7501,45.6744,45.6744,863360.0
2018-06-07 13:30:00,48.27,48.32,48.16,48.2,1844292.0,45.6744,45.7217,45.5703,45.6082,1844292.0
2018-06-07 13:40:00,48.2,48.27,48.16,48.25,1323204.0,45.6082,45.6744,45.5703,45.6555,1323204.0
2018-06-07 13:50:00,48.25,48.26,48.14,48.15,1282708.0,45.6555,45.665,45.5514,45.5609,1282708.0
2018-06-07 14:00:00,48.15,48.23,48.11,48.22,1587564.0,45.5609,45.6366,45.523,45.6271,1587564.0
2018-06-07 14:10:00,48.22,48.27,48.19,48.25,1017084.0,45.6271,45.6744,45.5987,45.6555,1017084.0
2018-06-07 14:20:00,48.25,48.26,48.19,48.25,1067284.0,45.6555,45.665,45.5987,45.6555,1067284.0
2018-06-07 14:30:00,48.25,48.35,48.24,48.33,1158696.0,45.6555,45.7501,45.646,45.7312,1158696.0
2018-06-07 14:40:00,48.33,48.36,48.29,48.36,955308.0,45.7312,45.7596,45.6934,45.7596,955308.0
2018-06-07 14:50:00,48.35,48.37,48.32,48.34,1055936.0,45.7501,45.769,45.7217,45.7407,1055936.0
2018-06-07 15:00:00,48.34,48.36,48.3,48.3,1116284.0,45.7407,45.7596,45.7028,45.7028,1116284.0
2018-06-07 15:10:00,48.3,48.34,48.27,48.34,1162400.0,45.7028,45.7407,45.6744,45.7407,1162400.0
2018-06-07 15:20:00,48.34,48.43,48.34,48.42,2055032.0,45.7407,45.8258,45.7407,45.8164,2055032.0
2018-06-07 15:30:00,48.42,48.48,48.42,48.45,1995048.0,45.8164,45.8731,45.8164,45.8447,1995048.0
2018-06-07 15:40:00,48.45,48.47,48.3,48.32,2354428.0,45.8447,45.8637,45.7028,45.7217,2354428.0
2018-06-07 15:50:00,48.32,48.4,48.3,48.37,4446040.0,45.7217,45.7974,45.7028,45.769,4446040.0
2018-06-08 09:30:00,47.78,47.81,47.51,47.58,9457552.0,45.2108,45.2392,44.9553,45.0215,9457552.0
2018-06-08 09:40:00,47.59,47.66,47.44,47.59,6200752.0,45.031,45.0972,44.8891,45.031,6200752.0
2018-06-08 09:50:00,47.59,47.72,47.56,47.7,4057276.0,45.031,45.154,45.0026,45.1351,4057276.0
2018-06-08 10:00:00,47.7,47.7,47.55,47.63,2964020.0,45.1351,45.1351,44.9931,45.0688,2964020.0
2018-06-08 10:10:00,47.63,47.69,47.58,47.68,2528176.0,45.0688,45.1256,45.0215,45.1162,2528176.0
2018-06-08 10:20:00,47.68,47.69,47.57,47.6,2621928.0,45.1162,45.1256,45.0121,45.0405,2621928.0
2018-06-08 10:30:00,47.59,47.61,47.48,47.5,3212660.0,45.031,45.0499,44.9269,44.9458,3212660.0
2018-06-08 10:40:00,47.51,47.6,47.47,47.59,2242096.0,44.9553,45.0405,44.9174,45.031,2242096.0
2018-06-08 10:50:00,47.59,47.66,47.58,47.61,2105528.0,45.031,45.0972,45.0215,45.0499,2105528.0
2018-06-08 11:00:00,47.61,47.62,47.54,47.6,1434492.0,45.0499,45.0594,44.9837,45.0405,1434492.0
2018-06-08 11:10:00,47.6,47.7,47.6,47.68,2140432.0,45.0405,45.1351,45.0405,45.1162,2140432.0
2018-06-08 11:20:00,47.68,47.74,47.66,47.69,2217980.0,45.1162,45.1729,45.0972,45.1256,2217980.0
2018-06-08 11:30:00,47.69,47.69,47.6,47.65,1421324.0,45.1256,45.1256,45.0405,45.0878,1421324.0
2018-06-08 11:40:00,47.65,47.71,47.62,47.65,1186684.0,45.0878,45.1445,45.0594,45.0878,1186684.0
2018-06-08 11:50:00,47.64,47.66,47.6,47.63,951256.0,45.0783,45.0972,45.0405,45.0688,951256.0
2018-06-08 12:00:00,47.63,47.72,47.63,47.72,1000768.0,45.0688,45.154,45.0688,45.154,1000768.0
2018-06-08 12:10:00,47.71,47.72,47.66,47.69,1265324.0,45.1445,45.154,45.0972,45.1256,1265324.0
2018-06-08 12:20:00,47.69,47.74,47.69,47.74,1129136.0,45.1256,45.1729,45.1256,45.1729,1129136.0
2018-06-08 12:30:00,47.74,47.8,47.71,47.74,1849604.0,45.1729,45.2297,45.1445,45.1729,1849604.0
2018-06-08 12:40:00,47.74,47.75,47.68,47.73,1128680.0,45.1729,45.1824,45.1162,45.1635,1128680.0
2018-06-08 12:50:00,47.73,47.78,47.72,47.77,1005648.0,45.1635,45.2108,45.154,45.2013,1005648.0
2018-06-08 13:00:00,47.77,47.79,47.75,47.78,872388.0,45.2013,45.2202,45.1824,45.2108,872388.0
2018-06-08 13:10:00,47.78,47.83,47.75,47.82,859684.0,45.2108,45.2581,45.1824,45.2486,859684.0
2018-06-08 13:20:00,47.82,47.85,47.81,47.84,1132916.0,45.2486,45.277,45.2392,45.2675,1132916.0
2018-06-08 13:30:00,47.84,47.85,47.78,47.8,1513428.0,45.2675,45.277,45.2108,45.2297,1513428.0
2018-06-08 13:40:00,47.8,47.85,47.77,47.78,986236.0,45.2297,45.277,45.2013,45.2108,986236.0
2018-06-08 13:50:00,47.78,47.8,47.72,47.78,1559288.0,45.2108,45.2297,45.154,45.2108,1559288.0
2018-06-08 14:00:00,47.79,47.82,47.79,47.81,706684.0,45.2202,45.2486,45.2202,45.2392,706684.0
2018-06-08 14:10:00,47.82,47.89,47.81,47.85,1454464.0,45.2486,45.3149,45.2392,45.277,1454464.0
2018-06-08 14:20:00,47.85,47.85,47.79,47.79,957160.0,45.277,45.277,45.2202,45.2202,957160.0
2018-06-08 14:30:00,47.79,47.84,47.78,47.84,910308.0,45.2202,45.2675,45.2108,45.2675,910308.0
2018-06-08 14:40:00,47.84,47.87,47.82,47.84,1033068.0,45.2675,45.2959,45.2486,45.2675,1033068.0
2018-06-08 14:50:00,47.84,47.87,47.83,47.85,1016244.0,45.2675,45.2959,45.2581,45.277,1016244.0
2018-06-08 15:00:00,47.85,47.91,47.84,47.88,1391608.0,45.277,45.3338,45.2675,45.3054,1391608.0
2018-06-08 15:10:00,47.88,47.92,47.87,47.87,1299384.0,45.3054,45.3432,45.2959,45.2959,1299384.0
2018-06-08 15:20:00,47.87,47.91,47.87,47.89,1067380.0,45.2959,45.3338,45.2959,45.3149,1067380.0
2018-06-08 15:30:00,47.89,47.91,47.87,47.9,1197576.0,45.3149,45.3338,45.2959,45.3243,1197576.0
2018-06-08 15:40:00,47.9,47.91,47.87,47.9,1827288.0,45.3243,45.3338,45.2959,45.3243,1827288.0
2018-06-08 15:50:00,47.91,48.0,47.87,47.87,7274700.0,45.3338,45.4189,45.2959,45.2959,7274700.0
2018-06-11 09:30:00,47.84,47.99,47.84,47.92,4754648.0,45.2675,45.4095,45.2675,45.3432,4754648.0
2018-06-11 09:40:00,47.92,47.94,47.79,47.85,2872776.0,45.3432,45.3622,45.2202,45.277,2872776.0
2018-06-11 09:50:00,47.85,47.85,47.73,47.78,2953508.0,45.277,45.277,45.1635,45.2108,2953508.0
2018-06-11 10:00:00,47.78,47.8,47.69,47.71,2604012.0,45.2108,45.2297,45.1256,45.1445,2604012.0
2018-06-11 10:10:00,47.71,47.74,47.64,47.67,2028944.0,45.1445,45.1729,45.0783,45.1067,2028944.0
2018-06-11 10:20:00,47.67,47.72,47.61,47.66,2462980.0,45.1067,45.154,45.0499,45.0972,2462980.0
2018-06-11 10:30:00,47.66,47.69,47.62,47.63,1726208.0,45.0972,45.1256,45.0594,45.0688,1726208.0
2018-06-11 10:40:00,47.63,47.63,47.57,47.58,1650728.0,45.0688,45.0688,45.0121,45.0215,1650728.0
2018-06-11 10:50:00,47.58,47.65,47.55,47.63,2066684.0,45.0215,45.0878,44.9931,45.0688,2066684.0
2018-06-11 11:00:00,47.63,47.71,47.61,47.69,1565036.0,45.0688,45.1445,45.0499,45.1256,1565036.0
2018-06-11 11:10:00,47.69,47.69,47.63,47.66,1141604.0,45.1256,45.1256,45.0688,45.0972,1141604.0
2018-06-11 11:20:00,47.66,47.71,47.65,47.7,1113716.0,45.0972,45.1445,45.0878,45.1351,1113716.0
2018-06-11 11:30:00,47.7,47.77,47.69,47.75,1364096.0,45.1351,45.2013,45.1256,45.1824,1364096.0
2018-06-11 11:40:00,47.75,47.84,47.75,47.78,1837832.0,45.1824,45.2675,45.1824,45.2108,1837832.0
2018-06-11 11:50:00,47.78,47.82,47.78,47.8,884268.0,45.2108,45.2486,45.2108,45.2297,884268.0
2018-06-11 12:00:00,47.8,47.84,47.79,47.84,1009380.0,45.2297,45.2675,45.2202,45.2675,1009380.0
2018-06-11 12:10:00,47.84,47.86,47.82,47.86,1036844.0,45.2675,45.2865,45.2486,45.2865,1036844.0
2018-06-11 12:20:00,47.85,47.88,47.83,47.85,1464548.0,45.277,45.3054,45.2581,45.277,1464548.0
2018-06-11 12:30:00,47.85,47.92,47.84,47.92,1480192.0,45.277,45.3432,45.2675,45.3432,1480192.0
2018-06-11 12:40:00,47.92,47.93,47.88,47.92,1371100.0,45.3432,45.3527,45.3054,45.3432,1371100.0
2018-06-11 12:50:00,47.92,47.97,47.92,47.93,1472424.0,45.3432,45.3906,45.3432,45.3527,1472424.0
2018-06-11 13:00:00,47.93,47.93,47.85,47.89,1237720.0,45.3527,45.3527,45.277,45.3149,1237720.0
2018-06-11 13:10:00,47.89,47.95,47.88,47.93,792176.0,45.3149,45.3716,45.3054,45.3527,792176.0
2018-06-11 13:20:00,47.93,47.94,47.91,47.93,575400.0,45.3527,45.3622,45.3338,45.3527,575400.0
2018-06-11 13:30:00,47.93,47.94,47.91,47.92,621572.0,45.3527,45.3622,45.3338,45.3432,621572.0
2018-06-11 13:40:00,47.93,47.93,47.88,47.89,864496.0,45.3527,45.3527,45.3054,45.3149,864496.0
2018-06-11 13:50:00,47.89,47.9,47.84,47.85,1417916.0,45.3149,45.3243,45.2675,45.277,1417916.0
2018-06-11 14:00:00,47.84,47.85,47.79,47.82,1258584.0,45.2675,45.277,45.2202,45.2486,1258584.0
2018-06-11 14:10:00,47.82,47.85,47.8,47.85,906856.0,45.2486,45.277,45.2297,45.277,906856.0
2018-06-11 14:20:00,47.85,47.88,47.84,47.86,744684.0,45.277,45.3054,45.2675,45.2865,744684.0
2018-06-11 14:30:00,47.85,47.86,47.82,47.83,633156.0,45.277,45.2865,45.2486,45.2581,633156.0
2018-06-11 14:40:00,47.83,47.84,47.8,47.83,801440.0,45.2581,45.2675,45.2297,45.2581,801440.0
2018-06-11 14:50:00,47.83,47.85,47.8,47.85,813560.0,45.2581,45.277,45.2297,45.277,813560.0
2018-06-11 15:00:00,47.85,47.87,47.83,47.83,792500.0,45.277,45.2959,45.2581,45.2581,792500.0
2018-06-11 15:10:00,47.83,47.85,47.83,47.83,837160.0,45.2581,45.277,45.2581,45.2581,837160.0
2018-06-11 15:20:00,47.83,47.87,47.82,47.86,887148.0,45.2581,45.2959,45.2486,45.2865,887148.0
2018-06-11 15:30:00,47.87,47.87,47.83,47.83,1198160.0,45.2959,45.2959,45.2581,45.2581,1198160.0
2018-06-11 15:40:00,47.83,47.85,47.79,47.84,1639876.0,45.2581,45.277,45.2202,45.2675,1639876.0
2018-06-11 15:50:00,47.84,47.84,47.77,47.82,3777324.0,45.2675,45.2675,45.2013,45.2486,3777324.0
2018-06-12 09:30:00,47.85,47.93,47.79,47.86,3279648.0,45.277,45.3527,45.2202,45.2865,3279648.0
2018-06-12 09:40:00,47.86,47.95,47.83,47.86,2599076.0,45.2865,45.3716,45.2581,45.2865,2599076.0
2018-06-12 09:50:00,47.86,47.87,47.79,47.81,2168156.0,45.2865,45.2959,45.2202,45.2392,2168156.0
2018-06-12 10:00:00,47.81,47.9,47.8,47.89,1401504.0,45.2392,45.3243,45.2297,45.3149,1401504.0
2018-06-12 10:10:00,47.89,47.97,47.88,47.91,2084876.0,45.3149,45.3906,45.3054,45.3338,2084876.0
2018-06-12 10:20:00,47.91,47.93,47.86,47.88,1206544.0,45.3338,45.3527,45.2865,45.3054,1206544.0
2018-06-12 10:30:00,47.88,47.93,47.84,47.86,1558264.0,45.3054,45.3527,45.2675,45.2865,1558264.0
2018-06-12 10:40:00,47.86,47.92,47.86,47.9,1216768.0,45.2865,45.3432,45.2865,45.3243,1216768.0
2018-06-12 10:50:00,47.91,47.91,47.85,47.87,913540.0,45.3338,45.3338,45.277,45.2959,913540.0
2018-06-12 11:00:00,47.87,47.88,47.85,47.85,803920.0,45.2959,45.3054,45.277,45.277,803920.0
2018-06-12 11:10:00,47.85,47.85,47.8,47.82,1184412.0,45.277,45.277,45.2297,45.2486,1184412.0
2018-06-12 11:20:00,47.82,47.87,47.82,47.85,872136.0,45.2486,45.2959,45.2486,45.277,872136.0
2018-06-12 11:30:00,47.85,47.87,47.83,47.85,1054004.0,45.277,45.2959,45.2581,45.277,1054004.0
2018-06-12 11:40:00,47.85,47.91,47.85,47.9,854584.0,45.277,45.3338,45.277,45.3243,854584.0
2018-06-12 11:50:00,47.9,47.94,47.89,47.92,868520.0,45.3243,45.3622,45.3149,45.3432,868520.0
2018-06-12 12:00:00,47.92,47.95,47.91,47.92,1092852.0,45.3432,45.3716,45.3338,45.3432,1092852.0
2018-06-12 12:10:00,47.92,47.95,47.91,47.94,811084.0,45.3432,45.3716,45.3338,45.3622,811084.0
2018-06-12 12:20:00,47.94,47.96,47.92,47.92,764432.0,45.3622,45.3811,45.3432,45.3432,764432.0
2018-06-12 12:30:00,47.92,47.95,47.92,47.94,608832.0,45.3432,45.3716,45.3432,45.3622,608832.0
2018-06-12 12:40:00,47.94,47.96,47.93,47.94,933096.0,45.3622,45.3811,45.3527,45.3622,933096.0
2018-06-12 12:50:00,47.95,47.97,47.94,47.96,798264.0,45.3716,45.3906,45.3622,45.3811,798264.0
2018-06-12 13:00:00,47.96,48.05,47.95,48.05,1228304.0,45.3811,45.4663,45.3716,45.4663,1228304.0
2018-06-12 13:10:00,48.05,48.1,48.02,48.07,1556048.0,45.4663,45.5136,45.4379,45.4852,1556048.0
2018-06-12 13:20:00,48.07,48.16,48.07,48.13,1595268.0,45.4852,45.5703,45.4852,45.542,1595268.0
2018-06-12 13:30:00,48.13,48.15,48.07,48.08,1504832.0,45.542,45.5609,45.4852,45.4946,1504832.0
2018-06-12 13:40:00,48.08,48.09,48.05,48.07,840380.0,45.4946,45.5041,45.4663,45.4852,840380.0
2018-06-12 13:50:00,48.07,48.11,48.02,48.1,978588.0,45.4852,45.523,45.4379,45.5136,978588.0
2018-06-12 14:00:00,48.1,48.1,48.04,48.05,751416.0,45.5136,45.5136,45.4568,45.4663,751416.0
2018-06-12 14:10:00,48.05,48.05,47.99,47.99,1011916.0,45.4663,45.4663,45.4095,45.4095,1011916.0
2018-06-12 14:20:00,47.99,48.0,47.87,47.89,1498796.0,45.4095,45.4189,45.2959,45.3149,1498796.0
2018-06-12 14:30:00,47.89,47.89,47.83,47.88,1483488.0,45.3149,45.3149,45.2581,45.3054,1483488.0
2018-06-12 14:40:00,47.88,47.89,47.85,47.87,974944.0,45.3054,45.3149,45.277,45.2959,974944.0
2018-06-12 14:50:00,47.86,47.9,47.82,47.83,978756.0,45.2865,45.3243,45.2486,45.2581,978756.0
2018-06-12 15:00:00,47.83,47.89,47.82,47.87,1152356.0,45.2581,45.3149,45.2486,45.2959,1152356.0
2018-06-12 15:10:00,47.88,47.94,47.86,47.93,1054944.0,45.3054,45.3622,45.2865,45.3527,1054944.0
2018-06-12 15:20:00,47.93,47.97,47.93,47.95,876512.0,45.3527,45.3906,45.3527,45.3716,876512.0
2018-06-12 15:30:00,47.94,47.96,47.93,47.95,837396.0,45.3622,45.3811,45.3527,45.3716,837396.0
2018-06-12 15:40:00,47.95,47.96,47.9,47.94,1443948.0,45.3716,45.3811,45.3243,45.3622,1443948.0
2018-06-12 15:50:00,47.94,48.09,47.94,48.06,4453352.0,45.3622,45.5041,45.3622,45.4757,4453352.0
2018-06-13 09:30:00,48.1,48.15,48.0,48.08,3241520.0,45.5136,45.5609,45.4189,45.4946,3241520.0
2018-06-13 09:40:00,48.08,48.1,47.95,48.04,2414328.0,45.4946,45.5136,45.3716,45.4568,2414328.0
2018-06-13 09:50:00,48.04,48.12,48.01,48.09,2099184.0,45.4568,45.5325,45.4284,45.5041,2099184.0
2018-06-13 10:00:00,48.09,48.1,48.02,48.03,1487520.0,45.5041,45.5136,45.4379,45.4473,1487520.0
2018-06-13 10:10:00,48.03,48.13,48.02,48.12,1591364.0,45.4473,45.542,45.4379,45.5325,1591364.0
2018-06-13 10:20:00,48.12,48.12,48.08,48.1,870812.0,45.5325,45.5325,45.4946,45.5136,870812.0
2018-06-13 10:30:00,48.1,48.15,48.04,48.04,1798500.0,45.5136,45.5609,45.4568,45.4568,1798500.0
2018-06-13 10:40:00,48.04,48.07,48.03,48.07,985656.0,45.4568,45.4852,45.4473,45.4852,985656.0
2018-06-13 10:50:00,48.07,48.13,48.06,48.13,891384.0,45.4852,45.542,45.4757,45.542,891384.0
2018-06-13 11:00:00,48.13,48.22,48.13,48.18,1884572.0,45.542,45.6271,45.542,45.5893,1884572.0
2018-06-13 11:10:00,48.18,48.2,48.14,48.18,973672.0,45.5893,45.6082,45.5514,45.5893,973672.0
2018-06-13 11:20:00,48.18,48.19,48.16,48.17,753296.0,45.5893,45.5987,45.5703,45.5798,753296.0
2018-06-13 11:30:00,48.16,48.2,48.16,48.2,587008.0,45.5703,45.6082,45.5703,45.6082,587008.0
2018-06-13 11:40:00,48.2,48.21,48.17,48.21,738036.0,45.6082,45.6177,45.5798,45.6177,738036.0
2018-06-13 11:50:00,48.21,48.21,48.19,48.19,663372.0,45.6177,45.6177,45.5987,45.5987,663372.0
2018-06-13 12:00:00,48.19,48.19,48.13,48.16,614680.0,45.5987,45.5987,45.542,45.5703,614680.0
2018-06-13 12:10:00,48.16,48.16,48.09,48.1,683460.0,45.5703,45.5703,45.5041,45.5136,683460.0
2018-06-13 12:20:00,48.1,48.12,48.05,48.09,1061040.0,45.5136,45.5325,45.4663,45.5041,1061040.0
2018-06-13 12:30:00,48.08,48.1,48.08,48.09,658972.0,45.4946,45.5136,45.4946,45.5041,658972.0
2018-06-13 12:40:00,48.08,48.1,48.05,48.05,688708.0,45.4946,45.5136,45.4663,45.4663,688708.0
2018-06-13 12:50:00,48.05,48.08,48.03,48.05,961192.0,45.4663,45.4946,45.4473,45.4663,961192.0
2018-06-13 13:00:00,48.05,48.05,47.99,48.01,1103520.0,45.4663,45.4663,45.4095,45.4284,1103520.0
2018-06-13 13:10:00,48.01,48.04,47.99,48.04,742620.0,45.4284,45.4568,45.4095,45.4568,742620.0
2018-06-13 13:20:00,48.04,48.07,48.03,48.05,434100.0,45.4568,45.4852,45.4473,45.4663,434100.0
2018-06-13 13:30:00,48.05,48.07,48.02,48.06,575832.0,45.4663,45.4852,45.4379,45.4757,575832.0
2018-06-13 13:40:00,48.06,48.07,48.05,48.06,530648.0,45.4757,45.4852,45.4663,45.4757,530648.0
2018-06-13 13:50:00,48.06,48.07,48.04,48.04,555276.0,45.4757,45.4852,45.4568,45.4568,555276.0
2018-06-13 14:00:00,48.04,48.07,47.81,47.82,3005912.0,45.4568,45.4852,45.2392,45.2486,3005912.0
2018-06-13 14:10:00,47.82,47.96,47.8,47.86,2203436.0,45.2486,45.3811,45.2297,45.2865,2203436.0
2018-06-13 14:20:00,47.86,47.87,47.73,47.77,2998188.0,45.2865,45.2959,45.1635,45.2013,2998188.0
2018-06-13 14:30:00,47.77,47.81,47.68,47.79,3021152.0,45.2013,45.2392,45.1162,45.2202,3021152.0
2018-06-13 14:40:00,47.79,47.85,47.7,47.74,2086160.0,45.2202,45.277,45.1351,45.1729,2086160.0
2018-06-13 14:50:00,47.74,47.88,47.74,47.87,1265212.0,45.1729,45.3054,45.1729,45.2959,1265212.0
2018-06-13 15:00:00,47.87,47.98,47.87,47.93,1917492.0,45.2959,45.4,45.2959,45.3527,1917492.0
2018-06-13 15:10:00,47.93,47.97,47.91,47.94,1415084.0,45.3527,45.3906,45.3338,45.3622,1415084.0
2018-06-13 15:20:00,47.93,47.95,47.73,47.78,2122292.0,45.3527,45.3716,45.1635,45.2108,2122292.0
2018-06-13 15:30:00,47.78,47.8,47.74,47.76,1785540.0,45.2108,45.2297,45.1729,45.1919,1785540.0
2018-06-13 15:40:00,47.76,47.81,47.72,47.73,2271844.0,45.1919,45.2392,45.154,45.1635,2271844.0
2018-06-13 15:50:00,47.73,47.73,47.61,47.68,7176148.0,45.1635,45.1635,45.0499,45.1162,7176148.0
2018-06-14 09:30:00,47.89,47.89,47.69,47.75,4858368.0,45.3149,45.3149,45.1256,45.1824,4858368.0
2018-06-14 09:40:00,47.75,47.75,47.57,47.57,4249436.0,45.1824,45.1824,45.0121,45.0121,4249436.0
2018-06-14 09:50:00,47.57,47.67,47.56,47.66,3058336.0,45.0121,45.1067,45.0026,45.0972,3058336.0
2018-06-14 10:00:00,47.66,47.86,47.66,47.83,3293124.0,45.0972,45.2865,45.0972,45.2581,3293124.0
2018-06-14 10:10:00,47.83,47.84,47.77,47.83,1608784.0,45.2581,45.2675,45.2013,45.2581,1608784.0
2018-06-14 10:20:00,47.83,47.88,47.79,47.83,1678644.0,45.2581,45.3054,45.2202,45.2581,1678644.0
2018-06-14 10:30:00,47.83,47.84,47.74,47.77,1647828.0,45.2581,45.2675,45.1729,45.2013,1647828.0
2018-06-14 10:40:00,47.77,47.81,47.73,47.73,1669656.0,45.2013,45.2392,45.1635,45.1635,1669656.0
2018-06-14 10:50:00,47.73,47.74,47.63,47.63,1602108.0,45.1635,45.1729,45.0688,45.0688,1602108.0
2018-06-14 11:00:00,47.63,47.72,47.59,47.72,1911560.0,45.0688,45.154,45.031,45.154,1911560.0
2018-06-14 11:10:00,47.72,47.77,47.71,47.77,1364384.0,45.154,45.2013,45.1445,45.2013,1364384.0
2018-06-14 11:20:00,47.77,47.81,47.77,47.77,1106208.0,45.2013,45.2392,45.2013,45.2013,1106208.0
2018-06-14 11:30:00,47.77,47.84,47.77,47.83,1077960.0,45.2013,45.2675,45.2013,45.2581,1077960.0
2018-06-14 11:40:00,47.83,47.86,47.79,47.79,996996.0,45.2581,45.2865,45.2202,45.2202,996996.0
2018-06-14 11:50:00,47.79,47.83,47.77,47.78,973836.0,45.2202,45.2581,45.2013,45.2108,973836.0
2018-06-14 12:00:00,47.77,47.81,47.76,47.76,927164.0,45.2013,45.2392,45.1919,45.1919,927164.0
2018-06-14 12:10:00,47.76,47.79,47.74,47.74,863784.0,45.1919,45.2202,45.1729,45.1729,863784.0
2018-06-14 12:20:00,47.74,47.74,47.7,47.71,985940.0,45.1729,45.1729,45.1351,45.1445,985940.0
2018-06-14 12:30:00,47.71,47.73,47.69,47.7,1066356.0,45.1445,45.1635,45.1256,45.1351,1066356.0
2018-06-14 12:40:00,47.7,47.71,47.66,47.66,931808.0,45.1351,45.1445,45.0972,45.0972,931808.0
2018-06-14 12:50:00,47.66,47.73,47.66,47.69,2141800.0,45.0972,45.1635,45.0972,45.1256,2141800.0
2018-06-14 13:00:00,47.69,47.72,47.67,47.71,831800.0,45.1256,45.154,45.1067,45.1445,831800.0
2018-06-14 13:10:00,47.71,47.75,47.7,47.73,911892.0,45.1445,45.1824,45.1351,45.1635,911892.0
2018-06-14 13:20:00,47.73,47.79,47.73,47.76,963344.0,45.1635,45.2202,45.1635,45.1919,963344.0
2018-06-14 13:30:00,47.76,47.84,47.76,47.8,1458048.0,45.1919,45.2675,45.1919,45.2297,1458048.0
2018-06-14 13:40:00,47.8,47.8,47.76,47.76,879420.0,45.2297,45.2297,45.1919,45.1919,879420.0
2018-06-14 13:50:00,47.76,47.79,47.74,47.74,803768.0,45.1919,45.2202,45.1729,45.1729,803768.0
2018-06-14 14:00:00,47.74,47.77,47.74,47.76,715796.0,45.1729,45.2013,45.1729,45.1919,715796.0
2018-06-14 14:10:00,47.76,47.78,47.73,47.75,879284.0,45.1919,45.2108,45.1635,45.1824,879284.0
2018-06-14 14:20:00,47.75,47.77,47.73,47.74,815324.0,45.1824,45.2013,45.1635,45.1729,815324.0
2018-06-14 14:30:00,47.74,47.76,47.72,47.73,678816.0,45.1729,45.1919,45.154,45.1635,678816.0
2018-06-14 14:40:00,47.73,47.74,47.71,47.72,670584.0,45.1635,45.1729,45.1445,45.154,670584.0
2018-06-14 14:50:00,47.72,47.72,47.64,47.65,1099708.0,45.154,45.154,45.0783,45.0878,1099708.0
2018-06-14 15:00:00,47.65,47.7,47.65,47.7,1189956.0,45.0878,45.1351,45.0878,45.1351,1189956.0
2018-06-14 15:10:00,47.69,47.71,47.67,47.69,993256.0,45.1256,45.1445,45.1067,45.1256,993256.0
2018-06-14 15:20:00,47.7,47.73,47.69,47.73,1346372.0,45.1351,45.1635,45.1256,45.1635,1346372.0
2018-06-14 15:30:00,47.73,47.76,47.71,47.73,1504988.0,45.1635,45.1919,45.1445,45.1635,1504988.0
2018-06-14 15:40:00,47.73,47.79,47.73,47.74,1994548.0,45.1635,45.2202,45.1635,45.1729,1994548.0
2018-06-14 15:50:00,47.74,47.75,47.63,47.7,7359592.0,45.1729,45.1824,45.0688,45.1351,7359592.0
2018-06-15 09:30:00,47.51,47.54,47.34,47.42,31820848.0,44.9553,44.9837,44.7944,44.8701,31820848.0
2018-06-15 09:40:00,47.41,47.41,47.22,47.38,5460148.0,44.8607,44.8607,44.6809,44.8323,5460148.0
2018-06-15 09:50:00,47.38,47.4,47.32,47.32,2397044.0,44.8323,44.8512,44.7755,44.7755,2397044.0
2018-06-15 10:00:00,47.32,47.37,47.27,47.34,2056120.0,44.7755,44.8228,44.7282,44.7944,2056120.0
2018-06-15 10:10:00,47.33,47.35,47.29,47.31,1897316.0,44.785,44.8039,44.7471,44.766,1897316.0
2018-06-15 10:20:00,47.31,47.34,47.21,47.22,2691888.0,44.766,44.7944,44.6714,44.6809,2691888.0
2018-06-15 10:30:00,47.21,47.22,47.07,47.1,4136616.0,44.6714,44.6809,44.539,44.5673,4136616.0
2018-06-15 10:40:00,47.1,47.27,47.09,47.25,2979792.0,44.5673,44.7282,44.5579,44.7093,2979792.0
2018-06-15 10:50:00,47.25,47.26,47.18,47.18,2218024.0,44.7093,44.7187,44.643,44.643,2218024.0
2018-06-15 11:00:00,47.18,47.2,47.08,47.1,2919116.0,44.643,44.662,44.5484,44.5673,2919116.0
2018-06-15 11:10:00,47.1,47.19,47.08,47.18,2263684.0,44.5673,44.6525,44.5484,44.643,2263684.0
2018-06-15 11:20:00,47.19,47.24,47.16,47.2,1910040.0,44.6525,44.6998,44.6241,44.662,1910040.0
2018-06-15 11:30:00,47.2,47.24,47.16,47.17,1467572.0,44.662,44.6998,44.6241,44.6336,1467572.0
2018-06-15 11:40:00,47.17,47.24,47.13,47.2,1568484.0,44.6336,44.6998,44.5957,44.662,1568484.0
2018-06-15 11:50:00,47.2,47.32,47.19,47.28,1550276.0,44.662,44.7755,44.6525,44.7377,1550276.0
2018-06-15 12:00:00,47.27,47.28,47.24,47.24,1678656.0,44.7282,44.7377,44.6998,44.6998,1678656.0
2018-06-15 12:10:00,47.24,47.25,47.21,47.23,848940.0,44.6998,44.7093,44.6714,44.6903,848940.0
2018-06-15 12:20:00,47.23,47.25,47.21,47.23,935800.0,44.6903,44.7093,44.6714,44.6903,935800.0
2018-06-15 12:30:00,47.23,47.24,47.21,47.24,806412.0,44.6903,44.6998,44.6714,44.6998,806412.0
2018-06-15 12:40:00,47.23,47.25,47.2,47.23,1070408.0,44.6903,44.7093,44.662,44.6903,1070408.0
2018-06-15 12:50:00,47.23,47.23,47.18,47.21,1121480.0,44.6903,44.6903,44.643,44.6714,1121480.0
2018-06-15 13:00:00,47.21,47.27,47.18,47.26,2142916.0,44.6714,44.7282,44.643,44.7187,2142916.0
2018-06-15 13:10:00,47.26,47.31,47.21,47.25,1831836.0,44.7187,44.766,44.6714,44.7093,1831836.0
2018-06-15 13:20:00,47.26,47.26,47.2,47.21,984780.0,44.7187,44.7187,44.662,44.6714,984780.0
2018-06-15 13:30:00,47.21,47.22,47.18,47.21,1095772.0,44.6714,44.6809,44.643,44.6714,1095772.0
2018-06-15 13:40:00,47.21,47.22,47.16,47.17,1197924.0,44.6714,44.6809,44.6241,44.6336,1197924.0
2018-06-15 13:50:00,47.17,47.19,47.16,47.17,1106900.0,44.6336,44.6525,44.6241,44.6336,1106900.0
2018-06-15 14:00:00,47.17,47.18,47.14,47.18,1158576.0,44.6336,44.643,44.6052,44.643,1158576.0
2018-06-15 14:10:00,47.18,47.26,47.16,47.26,1438780.0,44.643,44.7187,44.6241,44.7187,1438780.0
2018-06-15 14:20:00,47.25,47.37,47.25,47.34,2793324.0,44.7093,44.8228,44.7093,44.7944,2793324.0
2018-06-15 14:30:00,47.34,47.37,47.32,47.32,1933344.0,44.7944,44.8228,44.7755,44.7755,1933344.0
2018-06-15 14:40:00,47.32,47.33,47.27,47.28,1610420.0,44.7755,44.785,44.7282,44.7377,1610420.0
2018-06-15 14:50:00,47.28,47.33,47.27,47.31,1264840.0,44.7377,44.785,44.7282,44.766,1264840.0
2018-06-15 15:00:00,47.31,47.31,47.22,47.22,1887836.0,44.766,44.766,44.6809,44.6809,1887836.0
2018-06-15 15:10:00,47.23,47.24,47.18,47.19,1768396.0,44.6903,44.6998,44.643,44.6525,1768396.0
2018-06-15 15:20:00,47.19,47.26,47.18,47.24,1820988.0,44.6525,44.7187,44.643,44.6998,1820988.0
2018-06-15 15:30:00,47.24,47.27,47.16,47.16,2823096.0,44.6998,44.7282,44.6241,44.6241,2823096.0
2018-06-15 15:40:00,47.16,47.2,47.14,47.16,3306792.0,44.6241,44.662,44.6052,44.6241,3306792.0
2018-06-15 15:50:00,47.16,47.32,47.14,47.23,9955288.0,44.6241,44.7755,44.6052,44.6903,9955288.0
2018-06-18 09:30:00,46.97,46.99,46.8,46.94,4742884.0,44.4443,44.4633,44.2835,44.4159,4742884.0
2018-06-18 09:40:00,46.94,47.04,46.9,46.98,2404364.0,44.4159,44.5106,44.3781,44.4538,2404364.0
2018-06-18 09:50:00,46.98,47.08,46.98,47.02,2361032.0,44.4538,44.5484,44.4538,44.4916,2361032.0
2018-06-18 10:00:00,47.02,47.08,46.93,47.02,1965596.0,44.4916,44.5484,44.4065,44.4916,1965596.0
2018-06-18 10:10:00,47.02,47.04,46.94,47.0,1725840.0,44.4916,44.5106,44.4159,44.4727,1725840.0
2018-06-18 10:20:00,47.01,47.04,46.93,46.93,1509308.0,44.4822,44.5106,44.4065,44.4065,1509308.0
2018-06-18 10:30:00,46.94,47.09,46.94,47.07,1614132.0,44.4159,44.5579,44.4159,44.539,1614132.0
2018-06-18 10:40:00,47.07,47.27,47.07,47.23,2117844.0,44.539,44.7282,44.539,44.6903,2117844.0
2018-06-18 10:50:00,47.23,47.31,47.21,47.23,1658836.0,44.6903,44.766,44.6714,44.6903,1658836.0
2018-06-18 11:00:00,47.23,47.31,47.22,47.26,1193868.0,44.6903,44.766,44.6809,44.7187,1193868.0
2018-06-18 11:10:00,47.26,47.3,47.24,47.25,1107224.0,44.7187,44.7566,44.6998,44.7093,1107224.0
2018-06-18 11:20:00,47.25,47.26,47.19,47.23,993112.0,44.7093,44.7187,44.6525,44.6903,993112.0
2018-06-18 11:30:00,47.23,47.25,47.18,47.24,1153924.0,44.6903,44.7093,44.643,44.6998,1153924.0
2018-06-18 11:40:00,47.24,47.29,47.22,47.27,908144.0,44.6998,44.7471,44.6809,44.7282,908144.0
2018-06-18 11:50:00,47.27,47.28,47.21,47.23,736152.0,44.7282,44.7377,44.6714,44.6903,736152.0
2018-06-18 12:00:00,47.23,47.28,47.23,47.27,776740.0,44.6903,44.7377,44.6903,44.7282,776740.0
2018-06-18 12:10:00,47.27,47.28,47.22,47.23,739680.0,44.7282,44.7377,44.6809,44.6903,739680.0
2018-06-18 12:20:00,47.23,47.25,47.2,47.21,720628.0,44.6903,44.7093,44.662,44.6714,720628.0
2018-06-18 12:30:00,47.21,47.22,47.16,47.18,898432.0,44.6714,44.6809,44.6241,44.643,898432.0
2018-06-18 12:40:00,47.18,47.23,47.18,47.21,688476.0,44.643,44.6903,44.643,44.6714,688476.0
2018-06-18 12:50:00,47.21,47.21,47.16,47.2,848816.0,44.6714,44.6714,44.6241,44.662,848816.0
2018-06-18 13:00:00,47.2,47.22,47.19,47.22,705500.0,44.662,44.6809,44.6525,44.6809,705500.0
2018-06-18 13:10:00,47.22,47.26,47.22,47.24,803580.0,44.6809,44.7187,44.6809,44.6998,803580.0
2018-06-18 13:20:00,47.24,47.27,47.23,47.27,863872.0,44.6998,44.7282,44.6903,44.7282,863872.0
2018-06-18 13:30:00,47.27,47.31,47.26,47.28,901888.0,44.7282,44.766,44.7187,44.7377,901888.0
2018-06-18 13:40:00,47.28,47.29,47.25,47.27,637348.0,44.7377,44.7471,44.7093,44.7282,637348.0
2018-06-18 13:50:00,47.27,47.29,47.25,47.27,546376.0,44.7282,44.7471,44.7093,44.7282,546376.0
2018-06-18 14:00:00,47.27,47.3,47.23,47.3,963744.0,44.7282,44.7566,44.6903,44.7566,963744.0
2018-06-18 14:10:00,47.3,47.3,47.26,47.29,795684.0,44.7566,44.7566,44.7187,44.7471,795684.0
2018-06-18 14:20:00,47.29,47.29,47.25,47.27,808592.0,44.7471,44.7471,44.7093,44.7282,808592.0
2018-06-18 14:30:00,47.27,47.29,47.26,47.26,557860.0,44.7282,44.7471,44.7187,44.7187,557860.0
2018-06-18 14:40:00,47.26,47.29,47.24,47.24,856608.0,44.7187,44.7471,44.6998,44.6998,856608.0
2018-06-18 14:50:00,47.24,47.26,47.21,47.24,639332.0,44.6998,44.7187,44.6714,44.6998,639332.0
2018-06-18 15:00:00,47.24,47.27,47.23,47.26,569012.0,44.6998,44.7282,44.6903,44.7187,569012.0
2018-06-18 15:10:00,47.26,47.27,47.21,47.21,1078924.0,44.7187,44.7282,44.6714,44.6714,1078924.0
2018-06-18 15:20:00,47.21,47.27,47.21,47.22,976972.0,44.6714,44.7282,44.6714,44.6809,976972.0
2018-06-18 15:30:00,47.22,47.25,47.21,47.21,1206288.0,44.6809,44.7093,44.6714,44.6714,1206288.0
2018-06-18 15:40:00,47.21,47.25,47.18,47.25,1841156.0,44.6714,44.7093,44.643,44.7093,1841156.0
2018-06-18 15:50:00,47.24,47.25,47.17,47.19,4379704.0,44.6998,44.7093,44.6336,44.6525,4379704.0
2018-06-19 09:30:00,46.32,46.58,46.26,46.55,11458828.0,43.8293,44.0753,43.7725,44.0469,11458828.0
2018-06-19 09:40:00,46.55,46.55,46.39,46.42,4910876.0,44.0469,44.0469,43.8955,43.9239,4910876.0
2018-06-19 09:50:00,46.42,46.43,46.27,46.3,5378272.0,43.9239,43.9334,43.782,43.8104,5378272.0
2018-06-19 10:00:00,46.3,46.3,46.18,46.2,6166120.0,43.8104,43.8104,43.6968,43.7157,6166120.0
2018-06-19 10:10:00,46.2,46.27,46.09,46.13,5406508.0,43.7157,43.782,43.6116,43.6495,5406508.0
2018-06-19 10:20:00,46.13,46.14,45.96,45.97,4739508.0,43.6495,43.659,43.4886,43.4981,4739508.0
2018-06-19 10:30:00,45.97,45.99,45.88,45.92,4414480.0,43.4981,43.517,43.4129,43.4508,4414480.0
2018-06-19 10:40:00,45.92,46.22,45.86,46.17,5005200.0,43.4508,43.7347,43.394,43.6873,5005200.0
2018-06-19 10:50:00,46.18,46.26,46.17,46.21,2894724.0,43.6968,43.7725,43.6873,43.7252,2894724.0
2018-06-19 11:00:00,46.21,46.26,46.18,46.24,2063576.0,43.7252,43.7725,43.6968,43.7536,2063576.0
2018-06-19 11:10:00,46.24,46.27,46.12,46.24,2838296.0,43.7536,43.782,43.64,43.7536,2838296.0
2018-06-19 11:20:00,46.24,46.27,46.19,46.21,2207488.0,43.7536,43.782,43.7063,43.7252,2207488.0
2018-06-19 11:30:00,46.21,46.24,46.15,46.18,2223120.0,43.7252,43.7536,43.6684,43.6968,2223120.0
2018-06-19 11:40:00,46.18,46.26,46.16,46.24,2422060.0,43.6968,43.7725,43.6779,43.7536,2422060.0
2018-06-19 11:50:00,46.24,46.32,46.24,46.28,2113036.0,43.7536,43.8293,43.7536,43.7914,2113036.0
2018-06-19 12:00:00,46.28,46.32,46.26,46.3,1379648.0,43.7914,43.8293,43.7725,43.8104,1379648.0
2018-06-19 12:10:00,46.29,46.3,46.22,46.24,1306956.0,43.8009,43.8104,43.7347,43.7536,1306956.0
2018-06-19 12:20:00,46.23,46.29,46.2,46.28,1170696.0,43.7441,43.8009,43.7157,43.7914,1170696.0
2018-06-19 12:30:00,46.29,46.33,46.27,46.32,1122668.0,43.8009,43.8387,43.782,43.8293,1122668.0
2018-06-19 12:40:00,46.32,46.33,46.26,46.28,896308.0,43.8293,43.8387,43.7725,43.7914,896308.0
2018-06-19 12:50:00,46.28,46.3,46.24,46.29,1009232.0,43.7914,43.8104,43.7536,43.8009,1009232.0
2018-06-19 13:00:00,46.29,46.32,46.27,46.29,791284.0,43.8009,43.8293,43.782,43.8009,791284.0
2018-06-19 13:10:00,46.29,46.32,46.27,46.31,718364.0,43.8009,43.8293,43.782,43.8198,718364.0
2018-06-19 13:20:00,46.31,46.35,46.31,46.32,886560.0,43.8198,43.8577,43.8198,43.8293,886560.0
2018-06-19 13:30:00,46.32,46.35,46.26,46.35,1150404.0,43.8293,43.8577,43.7725,43.8577,1150404.0
2018-06-19 13:40:00,46.35,46.43,46.35,46.42,1531572.0,43.8577,43.9334,43.8577,43.9239,1531572.0
2018-06-19 13:50:00,46.42,46.48,46.41,46.42,1700792.0,43.9239,43.9807,43.9144,43.9239,1700792.0
2018-06-19 14:00:00,46.42,46.45,46.4,46.4,1391640.0,43.9239,43.9523,43.905,43.905,1391640.0
2018-06-19 14:10:00,46.4,46.43,46.38,46.42,1233056.0,43.905,43.9334,43.8861,43.9239,1233056.0
2018-06-19 14:20:00,46.42,46.46,46.39,46.42,1096648.0,43.9239,43.9618,43.8955,43.9239,1096648.0
2018-06-19 14:30:00,46.42,46.44,46.4,46.41,808708.0,43.9239,43.9428,43.905,43.9144,808708.0
2018-06-19 14:40:00,46.41,46.45,46.39,46.43,1154256.0,43.9144,43.9523,43.8955,43.9334,1154256.0
2018-06-19 14:50:00,46.43,46.46,46.41,46.43,1669200.0,43.9334,43.9618,43.9144,43.9334,1669200.0
2018-06-19 15:00:00,46.43,46.44,46.37,46.38,1184608.0,43.9334,43.9428,43.8766,43.8861,1184608.0
2018-06-19 15:10:00,46.38,46.44,46.32,46.35,1392200.0,43.8861,43.9428,43.8293,43.8577,1392200.0
2018-06-19 15:20:00,46.35,46.36,46.32,46.33,1379964.0,43.8577,43.8671,43.8293,43.8387,1379964.0
2018-06-19 15:30:00,46.33,46.39,46.33,46.38,1180912.0,43.8387,43.8955,43.8387,43.8861,1180912.0
2018-06-19 15:40:00,46.38,46.42,46.34,46.38,1887616.0,43.8861,43.9239,43.8482,43.8861,1887616.0
2018-06-19 15:50:00,46.39,46.46,46.37,46.44,4960336.0,43.8955,43.9618,43.8766,43.9428,4960336.0
2018-06-20 09:30:00,46.6,46.73,46.52,46.69,5412268.0,44.0942,44.2172,44.0185,44.1794,5412268.0
2018-06-20 09:40:00,46.69,46.74,46.67,46.68,3465776.0,44.1794,44.2267,44.1605,44.1699,3465776.0
2018-06-20 09:50:00,46.68,46.71,46.61,46.69,2612808.0,44.1699,44.1983,44.1037,44.1794,2612808.0
2018-06-20 10:00:00,46.69,46.72,46.64,46.67,2075272.0,44.1794,44.2078,44.1321,44.1605,2075272.0
2018-06-20 10:10:00,46.67,46.7,46.61,46.61,1722152.0,44.1605,44.1888,44.1037,44.1037,1722152.0
2018-06-20 10:20:00,46.61,46.62,46.49,46.52,2104316.0,44.1037,44.1132,43.9901,44.0185,2104316.0
2018-06-20 10:30:00,46.52,46.58,46.47,46.57,1838036.0,44.0185,44.0753,43.9712,44.0658,1838036.0
2018-06-20 10:40:00,46.57,46.58,46.43,46.45,1533604.0,44.0658,44.0753,43.9334,43.9523,1533604.0
2018-06-20 10:50:00,46.45,46.61,46.45,46.59,1702260.0,43.9523,44.1037,43.9523,44.0848,1702260.0
2018-06-20 11:00:00,46.6,46.63,46.54,46.59,1367448.0,44.0942,44.1226,44.0375,44.0848,1367448.0
2018-06-20 11:10:00,46.59,46.6,46.49,46.49,1328484.0,44.0848,44.0942,43.9901,43.9901,1328484.0
2018-06-20 11:20:00,46.49,46.58,46.49,46.52,1130024.0,43.9901,44.0753,43.9901,44.0185,1130024.0
2018-06-20 11:30:00,46.52,46.54,46.47,46.47,1059396.0,44.0185,44.0375,43.9712,43.9712,1059396.0
2018-06-20 11:40:00,46.47,46.51,46.46,46.49,891060.0,43.9712,44.0091,43.9618,43.9901,891060.0
2018-06-20 11:50:00,46.49,46.52,46.46,46.5,972396.0,43.9901,44.0185,43.9618,43.9996,972396.0
2018-06-20 12:00:00,46.5,46.59,46.49,46.56,1483520.0,43.9996,44.0848,43.9901,44.0564,1483520.0
2018-06-20 12:10:00,46.56,46.6,46.54,46.59,949632.0,44.0564,44.0942,44.0375,44.0848,949632.0
2018-06-20 12:20:00,46.58,46.65,46.58,46.64,1158360.0,44.0753,44.1415,44.0753,44.1321,1158360.0
2018-06-20 12:30:00,46.64,46.69,46.63,46.68,1232916.0,44.1321,44.1794,44.1226,44.1699,1232916.0
2018-06-20 12:40:00,46.68,46.73,46.66,46.72,1483632.0,44.1699,44.2172,44.151,44.2078,1483632.0
2018-06-20 12:50:00,46.72,46.74,46.7,46.71,1083772.0,44.2078,44.2267,44.1888,44.1983,1083772.0
2018-06-20 13:00:00,46.71,46.74,46.69,46.71,810092.0,44.1983,44.2267,44.1794,44.1983,810092.0
2018-06-20 13:10:00,46.7,46.72,46.66,46.67,1137700.0,44.1888,44.2078,44.151,44.1605,1137700.0
2018-06-20 13:20:00,46.68,46.68,46.65,46.65,875748.0,44.1699,44.1699,44.1415,44.1415,875748.0
2018-06-20 13:30:00,46.65,46.69,46.65,46.67,715492.0,44.1415,44.1794,44.1415,44.1605,715492.0
2018-06-20 13:40:00,46.67,46.73,46.66,46.72,789436.0,44.1605,44.2172,44.151,44.2078,789436.0
2018-06-20 13:50:00,46.72,46.8,46.71,46.78,1704584.0,44.2078,44.2835,44.1983,44.2645,1704584.0
2018-06-20 14:00:00,46.78,46.78,46.67,46.67,1122028.0,44.2645,44.2645,44.1605,44.1605,1122028.0
2018-06-20 14:10:00,46.68,46.74,46.66,46.69,1423912.0,44.1699,44.2267,44.151,44.1794,1423912.0
2018-06-20 14:20:00,46.69,46.71,46.67,46.71,727948.0,44.1794,44.1983,44.1605,44.1983,727948.0
2018-06-20 14:30:00,46.71,46.71,46.67,46.69,676344.0,44.1983,44.1983,44.1605,44.1794,676344.0
2018-06-20 14:40:00,46.69,46.69,46.6,46.63,1458784.0,44.1794,44.1794,44.0942,44.1226,1458784.0
2018-06-20 14:50:00,46.62,46.66,46.58,46.6,1069484.0,44.1132,44.151,44.0753,44.0942,1069484.0
2018-06-20 15:00:00,46.6,46.67,46.58,46.66,1157940.0,44.0942,44.1605,44.0753,44.151,1157940.0
2018-06-20 15:10:00,46.66,46.67,46.63,46.66,978400.0,44.151,44.1605,44.1226,44.151,978400.0
2018-06-20 15:20:00,46.65,46.67,46.62,46.66,987744.0,44.1415,44.1605,44.1132,44.151,987744.0
2018-06-20 15:30:00,46.66,46.73,46.66,46.69,1577956.0,44.151,44.2172,44.151,44.1794,1577956.0
2018-06-20 15:40:00,46.69,46.71,46.66,46.7,1848248.0,44.1794,44.1983,44.151,44.1888,1848248.0
2018-06-20 15:50:00,46.7,46.73,46.58,46.63,4785092.0,44.1888,44.2172,44.0753,44.1226,4785092.0
2018-06-21 09:30:00,46.8,46.87,46.74,46.77,3246216.0,44.2835,44.3497,44.2267,44.2551,3246216.0
2018-06-21 09:40:00,46.77,46.95,46.76,46.95,2922108.0,44.2551,44.4254,44.2456,44.4254,2922108.0
2018-06-21 09:50:00,46.95,47.09,46.93,46.95,3250268.0,44.4254,44.5579,44.4065,44.4254,3250268.0
2018-06-21 10:00:00,46.95,46.95,46.77,46.79,2196860.0,44.4254,44.4254,44.2551,44.274,2196860.0
2018-06-21 10:10:00,46.79,46.94,46.72,46.72,3652164.0,44.274,44.4159,44.2078,44.2078,3652164.0
2018-06-21 10:20:00,46.72,46.79,46.68,46.77,2331376.0,44.2078,44.274,44.1699,44.2551,2331376.0
2018-06-21 10:30:00,46.77,46.82,46.7,46.73,1877868.0,44.2551,44.3024,44.1888,44.2172,1877868.0
2018-06-21 10:40:00,46.73,46.76,46.62,46.71,1928268.0,44.2172,44.2456,44.1132,44.1983,1928268.0
2018-06-21 10:50:00,46.71,46.74,46.67,46.67,1627080.0,44.1983,44.2267,44.1605,44.1605,1627080.0
2018-06-21 11:00:00,46.66,46.71,46.59,46.61,2011120.0,44.151,44.1983,44.0848,44.1037,2011120.0
2018-06-21 11:10:00,46.61,46.73,46.58,46.69,1160776.0,44.1037,44.2172,44.0753,44.1794,1160776.0
2018-06-21 11:20:00,46.69,46.73,46.66,46.67,1057468.0,44.1794,44.2172,44.151,44.1605,1057468.0
2018-06-21 11:30:00,46.67,46.72,46.67,46.72,1090592.0,44.1605,44.2078,44.1605,44.2078,1090592.0
2018-06-21 11:40:00,46.72,46.81,46.69,46.78,1097416.0,44.2078,44.2929,44.1794,44.2645,1097416.0
2018-06-21 11:50:00,46.77,46.79,46.67,46.67,1143432.0,44.2551,44.274,44.1605,44.1605,1143432.0
2018-06-21 12:00:00,46.67,46.67,46.49,46.52,2594728.0,44.1605,44.1605,43.9901,44.0185,2594728.0
2018-06-21 12:10:00,46.52,46.59,46.48,46.51,1595636.0,44.0185,44.0848,43.9807,44.0091,1595636.0
2018-06-21 12:20:00,46.51,46.54,46.37,46.39,1671376.0,44.0091,44.0375,43.8766,43.8955,1671376.0
2018-06-21 12:30:00,46.38,46.42,46.27,46.31,2535328.0,43.8861,43.9239,43.782,43.8198,2535328.0
2018-06-21 12:40:00,46.31,46.37,46.28,46.37,1753380.0,43.8198,43.8766,43.7914,43.8766,1753380.0
2018-06-21 12:50:00,46.37,46.4,46.32,46.32,1116616.0,43.8766,43.905,43.8293,43.8293,1116616.0
2018-06-21 13:00:00,46.32,46.35,46.31,46.32,1335420.0,43.8293,43.8577,43.8198,43.8293,1335420.0
2018-06-21 13:10:00,46.32,46.39,46.3,46.37,1159852.0,43.8293,43.8955,43.8104,43.8766,1159852.0
2018-06-21 13:20:00,46.37,46.41,46.35,46.35,1023756.0,43.8766,43.9144,43.8577,43.8577,1023756.0
2018-06-21 13:30:00,46.35,46.4,46.35,46.37,736668.0,43.8577,43.905,43.8577,43.8766,736668.0
2018-06-21 13:40:00,46.37,46.38,46.33,46.36,866368.0,43.8766,43.8861,43.8387,43.8671,866368.0
2018-06-21 13:50:00,46.36,46.36,46.28,46.32,1197532.0,43.8671,43.8671,43.7914,43.8293,1197532.0
2018-06-21 14:00:00,46.32,46.38,46.29,46.35,1082256.0,43.8293,43.8861,43.8009,43.8577,1082256.0
2018-06-21 14:10:00,46.35,46.4,46.34,46.35,972376.0,43.8577,43.905,43.8482,43.8577,972376.0
2018-06-21 14:20:00,46.35,46.38,46.32,46.33,860908.0,43.8577,43.8861,43.8293,43.8387,860908.0
2018-06-21 14:30:00,46.34,46.38,46.33,46.34,854980.0,43.8482,43.8861,43.8387,43.8482,854980.0
2018-06-21 14:40:00,46.34,46.34,46.28,46.3,1319076.0,43.8482,43.8482,43.7914,43.8104,1319076.0
2018-06-21 14:50:00,46.3,46.33,46.27,46.27,1234284.0,43.8104,43.8387,43.782,43.782,1234284.0
2018-06-21 15:00:00,46.27,46.35,46.27,46.33,1241444.0,43.782,43.8577,43.782,43.8387,1241444.0
2018-06-21 15:10:00,46.33,46.33,46.26,46.27,1131828.0,43.8387,43.8387,43.7725,43.782,1131828.0
2018-06-21 15:20:00,46.27,46.39,46.24,46.37,2947288.0,43.782,43.8955,43.7536,43.8766,2947288.0
2018-06-21 15:30:00,46.37,46.37,46.25,46.27,1485680.0,43.8766,43.8766,43.763,43.782,1485680.0
2018-06-21 15:40:00,46.27,46.33,46.24,46.32,1939112.0,43.782,43.8387,43.7536,43.8293,1939112.0
2018-06-21 15:50:00,46.32,46.38,46.27,46.37,3744292.0,43.8293,43.8861,43.782,43.8766,3744292.0
2018-06-22 09:30:00,46.48,46.54,46.38,46.43,3267192.0,43.9807,44.0375,43.8861,43.9334,3267192.0
2018-06-22 09:40:00,46.43,46.46,46.28,46.33,2272476.0,43.9334,43.9618,43.7914,43.8387,2272476.0
2018-06-22 09:50:00,46.32,46.44,46.32,46.39,1770448.0,43.8293,43.9428,43.8293,43.8955,1770448.0
2018-06-22 10:00:00,46.38,46.47,46.35,46.44,1672504.0,43.8861,43.9712,43.8577,43.9428,1672504.0
2018-06-22 10:10:00,46.44,46.45,46.36,46.38,1341196.0,43.9428,43.9523,43.8671,43.8861,1341196.0
2018-06-22 10:20:00,46.38,46.38,46.24,46.27,2418572.0,43.8861,43.8861,43.7536,43.782,2418572.0
2018-06-22 10:30:00,46.27,46.31,46.21,46.21,1788620.0,43.782,43.8198,43.7252,43.7252,1788620.0
2018-06-22 10:40:00,46.21,46.32,46.21,46.32,1465756.0,43.7252,43.8293,43.7252,43.8293,1465756.0
2018-06-22 10:50:00,46.32,46.42,46.3,46.42,1451076.0,43.8293,43.9239,43.8104,43.9239,1451076.0
2018-06-22 11:00:00,46.41,46.43,46.34,46.35,1272596.0,43.9144,43.9334,43.8482,43.8577,1272596.0
2018-06-22 11:10:00,46.35,46.37,46.32,46.35,685096.0,43.8577,43.8766,43.8293,43.8577,685096.0
2018-06-22 11:20:00,46.35,46.37,46.29,46.35,1178232.0,43.8577,43.8766,43.8009,43.8577,1178232.0
2018-06-22 11:30:00,46.35,46.38,46.31,46.36,1452776.0,43.8577,43.8861,43.8198,43.8671,1452776.0
2018-06-22 11:40:00,46.36,46.39,46.33,46.36,901808.0,43.8671,43.8955,43.8387,43.8671,901808.0
2018-06-22 11:50:00,46.36,46.37,46.31,46.32,750096.0,43.8671,43.8766,43.8198,43.8293,750096.0
2018-06-22 12:00:00,46.32,46.32,46.27,46.32,1001184.0,43.8293,43.8293,43.782,43.8293,1001184.0
2018-06-22 12:10:00,46.32,46.37,46.32,46.33,869300.0,43.8293,43.8766,43.8293,43.8387,869300.0
2018-06-22 12:20:00,46.33,46.36,46.31,46.35,532260.0,43.8387,43.8671,43.8198,43.8577,532260.0
2018-06-22 12:30:00,46.35,46.37,46.33,46.37,624308.0,43.8577,43.8766,43.8387,43.8766,624308.0
2018-06-22 12:40:00,46.37,46.41,46.37,46.4,661736.0,43.8766,43.9144,43.8766,43.905,661736.0
2018-06-22 12:50:00,46.4,46.43,46.38,46.42,651012.0,43.905,43.9334,43.8861,43.9239,651012.0
2018-06-22 13:00:00,46.42,46.49,46.42,46.48,836224.0,43.9239,43.9901,43.9239,43.9807,836224.0
2018-06-22 13:10:00,46.48,46.49,46.41,46.41,1089548.0,43.9807,43.9901,43.9144,43.9144,1089548.0
2018-06-22 13:20:00,46.41,46.45,46.4,46.44,855860.0,43.9144,43.9523,43.905,43.9428,855860.0
2018-06-22 13:30:00,46.44,46.45,46.4,46.45,889228.0,43.9428,43.9523,43.905,43.9523,889228.0
2018-06-22 13:40:00,46.45,46.47,46.42,46.42,880404.0,43.9523,43.9712,43.9239,43.9239,880404.0
2018-06-22 13:50:00,46.42,46.47,46.42,46.45,674160.0,43.9239,43.9712,43.9239,43.9523,674160.0
2018-06-22 14:00:00,46.45,46.46,46.4,46.42,714452.0,43.9523,43.9618,43.905,43.9239,714452.0
2018-06-22 14:10:00,46.42,46.42,46.38,46.39,634688.0,43.9239,43.9239,43.8861,43.8955,634688.0
2018-06-22 14:20:00,46.39,46.41,46.37,46.41,673764.0,43.8955,43.9144,43.8766,43.9144,673764.0
2018-06-22 14:30:00,46.41,46.43,46.37,46.42,737492.0,43.9144,43.9334,43.8766,43.9239,737492.0
2018-06-22 14:40:00,46.42,46.47,46.41,46.46,1056560.0,43.9239,43.9712,43.9144,43.9618,1056560.0
2018-06-22 14:50:00,46.46,46.47,46.42,46.45,493212.0,43.9618,43.9712,43.9239,43.9523,493212.0
2018-06-22 15:00:00,46.45,46.46,46.41,46.46,585936.0,43.9523,43.9618,43.9144,43.9618,585936.0
2018-06-22 15:10:00,46.45,46.46,46.42,46.42,686320.0,43.9523,43.9618,43.9239,43.9239,686320.0
2018-06-22 15:20:00,46.42,46.46,46.41,46.44,846536.0,43.9239,43.9618,43.9144,43.9428,846536.0
2018-06-22 15:30:00,46.44,46.47,46.42,46.42,1261736.0,43.9428,43.9712,43.9239,43.9239,1261736.0
2018-06-22 15:40:00,46.43,46.49,46.43,46.48,1674584.0,43.9334,43.9901,43.9334,43.9807,1674584.0
2018-06-22 15:50:00,46.47,46.5,46.18,46.23,8364868.0,43.9712,43.9996,43.6968,43.7441,8364868.0
2018-06-25 09:30:00,45.85,46.23,45.75,46.05,6175588.0,43.3846,43.7441,43.2899,43.5738,6175588.0
2018-06-25 09:40:00,46.05,46.09,45.74,45.87,4431012.0,43.5738,43.6116,43.2805,43.4035,4431012.0
2018-06-25 09:50:00,45.86,45.92,45.78,45.84,2618768.0,43.394,43.4508,43.3183,43.3751,2618768.0
2018-06-25 10:00:00,45.83,45.97,45.78,45.92,3064524.0,43.3656,43.4981,43.3183,43.4508,3064524.0
2018-06-25 10:10:00,45.92,45.95,45.82,45.84,2277880.0,43.4508,43.4792,43.3562,43.3751,2277880.0
2018-06-25 10:20:00,45.83,45.99,45.82,45.94,2416844.0,43.3656,43.517,43.3562,43.4697,2416844.0
2018-06-25 10:30:00,45.93,45.99,45.83,45.92,2175044.0,43.4603,43.517,43.3656,43.4508,2175044.0
2018-06-25 10:40:00,45.92,46.02,45.88,45.98,2219348.0,43.4508,43.5454,43.4129,43.5076,2219348.0
2018-06-25 10:50:00,45.98,45.98,45.8,45.84,1883188.0,43.5076,43.5076,43.3372,43.3751,1883188.0
2018-06-25 11:00:00,45.84,45.87,45.75,45.77,2537252.0,43.3751,43.4035,43.2899,43.3089,2537252.0
2018-06-25 11:10:00,45.77,45.85,45.71,45.74,1926412.0,43.3089,43.3846,43.2521,43.2805,1926412.0
2018-06-25 11:20:00,45.74,45.74,45.61,45.67,2500728.0,43.2805,43.2805,43.1575,43.2142,2500728.0
2018-06-25 11:30:00,45.67,45.7,45.55,45.57,2570708.0,43.2142,43.2426,43.1007,43.1196,2570708.0
2018-06-25 11:40:00,45.56,45.67,45.55,45.64,2205160.0,43.1101,43.2142,43.1007,43.1858,2205160.0
2018-06-25 11:50:00,45.64,45.65,45.58,45.58,1260888.0,43.1858,43.1953,43.1291,43.1291,1260888.0
2018-06-25 12:00:00,45.58,45.6,45.27,45.27,4528708.0,43.1291,43.148,42.8357,42.8357,4528708.0
2018-06-25 12:10:00,45.27,45.32,45.22,45.27,3248672.0,42.8357,42.8831,42.7884,42.8357,3248672.0
2018-06-25 12:20:00,45.27,45.38,45.19,45.36,2148312.0,42.8357,42.9398,42.76,42.9209,2148312.0
2018-06-25 12:30:00,45.37,45.37,45.24,45.26,2032332.0,42.9304,42.9304,42.8074,42.8263,2032332.0
2018-06-25 12:40:00,45.26,45.38,45.25,45.27,1315052.0,42.8263,42.9398,42.8168,42.8357,1315052.0
2018-06-25 12:50:00,45.28,45.35,45.23,45.3,1616056.0,42.8452,42.9114,42.7979,42.8641,1616056.0
2018-06-25 13:00:00,45.3,45.32,45.21,45.3,1754712.0,42.8641,42.8831,42.779,42.8641,1754712.0
2018-06-25 13:10:00,45.3,45.32,45.21,45.26,1396068.0,42.8641,42.8831,42.779,42.8263,1396068.0
2018-06-25 13:20:00,45.25,45.35,45.24,45.32,1871008.0,42.8168,42.9114,42.8074,42.8831,1871008.0
2018-06-25 13:30:00,45.32,45.42,45.31,45.42,1311452.0,42.8831,42.9777,42.8736,42.9777,1311452.0
2018-06-25 13:40:00,45.42,45.57,45.39,45.53,2342668.0,42.9777,43.1196,42.9493,43.0818,2342668.0
2018-06-25 13:50:00,45.53,45.54,45.42,45.44,1512356.0,43.0818,43.0912,42.9777,42.9966,1512356.0
2018-06-25 14:00:00,45.45,45.48,45.38,45.39,1085868.0,43.0061,43.0345,42.9398,42.9493,1085868.0
2018-06-25 14:10:00,45.39,45.39,45.35,45.37,1094160.0,42.9493,42.9493,42.9114,42.9304,1094160.0
2018-06-25 14:20:00,45.36,45.38,45.33,45.35,1141720.0,42.9209,42.9398,42.8925,42.9114,1141720.0
2018-06-25 14:30:00,45.35,45.36,45.22,45.22,1507272.0,42.9114,42.9209,42.7884,42.7884,1507272.0
2018-06-25 14:40:00,45.22,45.26,45.2,45.21,1670192.0,42.7884,42.8263,42.7695,42.779,1670192.0
2018-06-25 14:50:00,45.21,45.28,45.18,45.27,1711216.0,42.779,42.8452,42.7506,42.8357,1711216.0
2018-06-25 15:00:00,45.28,45.29,45.23,45.26,1426908.0,42.8452,42.8547,42.7979,42.8263,1426908.0
2018-06-25 15:10:00,45.26,45.41,45.23,45.38,2122000.0,42.8263,42.9682,42.7979,42.9398,2122000.0
2018-06-25 15:20:00,45.38,45.42,45.33,45.36,1921700.0,42.9398,42.9777,42.8925,42.9209,1921700.0
2018-06-25 15:30:00,45.37,45.59,45.32,45.58,3292812.0,42.9304,43.1385,42.8831,43.1291,3292812.0
2018-06-25 15:40:00,45.58,45.66,45.57,45.62,3453676.0,43.1291,43.2048,43.1196,43.1669,3453676.0
2018-06-25 15:50:00,45.62,45.71,45.52,45.55,8915220.0,43.1669,43.2521,43.0723,43.1007,8915220.0
2018-06-26 09:30:00,45.72,45.92,45.63,45.83,5938532.0,43.2615,43.4508,43.1764,43.3656,5938532.0
2018-06-26 09:40:00,45.83,46.12,45.82,46.11,3953688.0,43.3656,43.64,43.3562,43.6306,3953688.0
2018-06-26 09:50:00,46.11,46.14,45.99,46.1,3125004.0,43.6306,43.659,43.517,43.6211,3125004.0
2018-06-26 10:00:00,46.1,46.2,46.09,46.18,3086244.0,43.6211,43.7157,43.6116,43.6968,3086244.0
2018-06-26 10:10:00,46.18,46.26,46.16,46.19,3004468.0,43.6968,43.7725,43.6779,43.7063,3004468.0
2018-06-26 10:20:00,46.19,46.19,46.07,46.07,1891724.0,43.7063,43.7063,43.5927,43.5927,1891724.0
2018-06-26 10:30:00,46.07,46.18,46.03,46.07,2122252.0,43.5927,43.6968,43.5549,43.5927,2122252.0
2018-06-26 10:40:00,46.07,46.16,46.04,46.11,2960496.0,43.5927,43.6779,43.5643,43.6306,2960496.0
2018-06-26 10:50:00,46.11,46.25,46.11,46.2,2645124.0,43.6306,43.763,43.6306,43.7157,2645124.0
2018-06-26 11:00:00,46.2,46.24,46.15,46.19,1619584.0,43.7157,43.7536,43.6684,43.7063,1619584.0
2018-06-26 11:10:00,46.19,46.25,46.19,46.24,1750556.0,43.7063,43.763,43.7063,43.7536,1750556.0
2018-06-26 11:20:00,46.24,46.31,46.21,46.22,1720300.0,43.7536,43.8198,43.7252,43.7347,1720300.0
2018-06-26 11:30:00,46.22,46.23,46.12,46.2,1240768.0,43.7347,43.7441,43.64,43.7157,1240768.0
2018-06-26 11:40:00,46.2,46.25,46.17,46.2,1041192.0,43.7157,43.763,43.6873,43.7157,1041192.0
2018-06-26 11:50:00,46.2,46.22,46.16,46.21,804224.0,43.7157,43.7347,43.6779,43.7252,804224.0
2018-06-26 12:00:00,46.2,46.31,46.2,46.29,1384572.0,43.7157,43.8198,43.7157,43.8009,1384572.0
2018-06-26 12:10:00,46.29,46.33,46.22,46.27,1230720.0,43.8009,43.8387,43.7347,43.782,1230720.0
2018-06-26 12:20:00,46.27,46.29,46.24,46.27,694032.0,43.782,43.8009,43.7536,43.782,694032.0
2018-06-26 12:30:00,46.27,46.31,46.24,46.29,822728.0,43.782,43.8198,43.7536,43.8009,822728.0
2018-06-26 12:40:00,46.29,46.33,46.24,46.3,1583312.0,43.8009,43.8387,43.7536,43.8104,1583312.0
2018-06-26 12:50:00,46.3,46.37,46.29,46.35,968492.0,43.8104,43.8766,43.8009,43.8577,968492.0
2018-06-26 13:00:00,46.35,46.41,46.34,46.38,1090612.0,43.8577,43.9144,43.8482,43.8861,1090612.0
2018-06-26 13:10:00,46.38,46.46,46.37,46.45,1254984.0,43.8861,43.9618,43.8766,43.9523,1254984.0
2018-06-26 13:20:00,46.45,46.49,46.43,46.48,1409028.0,43.9523,43.9901,43.9334,43.9807,1409028.0
2018-06-26 13:30:00,46.48,46.6,46.48,46.58,1886364.0,43.9807,44.0942,43.9807,44.0753,1886364.0
2018-06-26 13:40:00,46.58,46.62,46.52,46.61,1618680.0,44.0753,44.1132,44.0185,44.1037,1618680.0
2018-06-26 13:50:00,46.61,46.62,46.55,46.61,1263556.0,44.1037,44.1132,44.0469,44.1037,1263556.0
2018-06-26 14:00:00,46.61,46.63,46.49,46.5,1372392.0,44.1037,44.1226,43.9901,43.9996,1372392.0
2018-06-26 14:10:00,46.49,46.5,46.44,46.45,1134548.0,43.9901,43.9996,43.9428,43.9523,1134548.0
2018-06-26 14:20:00,46.45,46.47,46.36,46.39,1462880.0,43.9523,43.9712,43.8671,43.8955,1462880.0
2018-06-26 14:30:00,46.39,46.48,46.38,46.47,988020.0,43.8955,43.9807,43.8861,43.9712,988020.0
2018-06-26 14:40:00,46.47,46.52,46.43,46.43,1311928.0,43.9712,44.0185,43.9334,43.9334,1311928.0
2018-06-26 14:50:00,46.43,46.46,46.34,46.35,1005140.0,43.9334,43.9618,43.8482,43.8577,1005140.0
2018-06-26 15:00:00,46.35,46.38,46.29,46.3,1146804.0,43.8577,43.8861,43.8009,43.8104,1146804.0
2018-06-26 15:10:00,46.3,46.32,46.24,46.25,1102708.0,43.8104,43.8293,43.7536,43.763,1102708.0
2018-06-26 15:20:00,46.25,46.27,46.22,46.23,1266308.0,43.763,43.782,43.7347,43.7441,1266308.0
2018-06-26 15:30:00,46.23,46.34,46.22,46.3,1517296.0,43.7441,43.8482,43.7347,43.8104,1517296.0
2018-06-26 15:40:00,46.3,46.31,46.2,46.2,1858508.0,43.8104,43.8198,43.7157,43.7157,1858508.0
2018-06-26 15:50:00,46.2,46.2,46.0,46.11,9020216.0,43.7157,43.7157,43.5265,43.6306,9020216.0
2018-06-27 09:30:00,46.31,46.54,46.3,46.46,4101996.0,43.8198,44.0375,43.8104,43.9618,4101996.0
2018-06-27 09:40:00,46.46,46.57,46.39,46.53,2908920.0,43.9618,44.0658,43.8955,44.028,2908920.0
2018-06-27 09:50:00,46.53,46.61,46.52,46.59,2305228.0,44.028,44.1037,44.0185,44.0848,2305228.0
2018-06-27 10:00:00,46.59,46.59,46.51,46.55,1849184.0,44.0848,44.0848,44.0091,44.0469,1849184.0
2018-06-27 10:10:00,46.55,46.71,46.55,46.67,2600928.0,44.0469,44.1983,44.0469,44.1605,2600928.0
2018-06-27 10:20:00,46.67,46.7,46.65,46.67,1325984.0,44.1605,44.1888,44.1415,44.1605,1325984.0
2018-06-27 10:30:00,46.67,46.81,46.66,46.8,2301132.0,44.1605,44.2929,44.151,44.2835,2301132.0
2018-06-27 10:40:00,46.8,46.82,46.73,46.76,1732264.0,44.2835,44.3024,44.2172,44.2456,1732264.0
2018-06-27 10:50:00,46.76,46.76,46.67,46.67,1402564.0,44.2456,44.2456,44.1605,44.1605,1402564.0
2018-06-27 11:00:00,46.67,46.73,46.55,46.63,2346140.0,44.1605,44.2172,44.0469,44.1226,2346140.0
2018-06-27 11:10:00,46.63,46.75,46.59,46.74,2128512.0,44.1226,44.2362,44.0848,44.2267,2128512.0
2018-06-27 11:20:00,46.75,46.78,46.61,46.63,2168900.0,44.2362,44.2645,44.1037,44.1226,2168900.0
2018-06-27 11:30:00,46.64,46.74,46.58,46.71,1874500.0,44.1321,44.2267,44.0753,44.1983,1874500.0
2018-06-27 11:40:00,46.71,46.73,46.65,46.71,1453076.0,44.1983,44.2172,44.1415,44.1983,1453076.0
2018-06-27 11:50:00,46.71,46.72,46.66,46.7,1006988.0,44.1983,44.2078,44.151,44.1888,1006988.0
2018-06-27 12:00:00,46.69,46.71,46.66,46.68,921552.0,44.1794,44.1983,44.151,44.1699,921552.0
2018-06-27 12:10:00,46.68,46.74,46.65,46.71,1083868.0,44.1699,44.2267,44.1415,44.1983,1083868.0
2018-06-27 12:20:00,46.71,46.71,46.57,46.57,1228300.0,44.1983,44.1983,44.0658,44.0658,1228300.0
2018-06-27 12:30:00,46.57,46.59,46.47,46.5,1844964.0,44.0658,44.0848,43.9712,43.9996,1844964.0
2018-06-27 12:40:00,46.5,46.5,46.38,46.45,2145784.0,43.9996,43.9996,43.8861,43.9523,2145784.0
2018-06-27 12:50:00,46.45,46.47,46.31,46.31,1274348.0,43.9523,43.9712,43.8198,43.8198,1274348.0
2018-06-27 13:00:00,46.32,46.37,46.25,46.27,1693256.0,43.8293,43.8766,43.763,43.782,1693256.0
2018-06-27 13:10:00,46.27,46.3,46.09,46.1,2428068.0,43.782,43.8104,43.6116,43.6211,2428068.0
2018-06-27 13:20:00,46.1,46.27,46.09,46.26,2610352.0,43.6211,43.782,43.6116,43.7725,2610352.0
2018-06-27 13:30:00,46.26,46.3,46.19,46.27,1700708.0,43.7725,43.8104,43.7063,43.782,1700708.0
2018-06-27 13:40:00,46.28,46.34,46.18,46.18,1337056.0,43.7914,43.8482,43.6968,43.6968,1337056.0
2018-06-27 13:50:00,46.18,46.28,46.12,46.26,1482540.0,43.6968,43.7914,43.64,43.7725,1482540.0
2018-06-27 14:00:00,46.25,46.3,46.17,46.17,1198564.0,43.763,43.8104,43.6873,43.6873,1198564.0
2018-06-27 14:10:00,46.18,46.32,46.16,46.26,1545372.0,43.6968,43.8293,43.6779,43.7725,1545372.0
2018-06-27 14:20:00,46.27,46.36,46.22,46.23,1482188.0,43.782,43.8671,43.7347,43.7441,1482188.0
2018-06-27 14:30:00,46.23,46.39,46.2,46.37,1337212.0,43.7441,43.8955,43.7157,43.8766,1337212.0
2018-06-27 14:40:00,46.37,46.4,46.28,46.3,1010480.0,43.8766,43.905,43.7914,43.8104,1010480.0
2018-06-27 14:50:00,46.3,46.31,46.17,46.23,1743944.0,43.8104,43.8198,43.6873,43.7441,1743944.0
2018-06-27 15:00:00,46.24,46.27,46.18,46.21,2031588.0,43.7536,43.782,43.6968,43.7252,2031588.0
2018-06-27 15:10:00,46.21,46.31,46.13,46.25,2376500.0,43.7252,43.8198,43.6495,43.763,2376500.0
2018-06-27 15:20:00,46.26,46.35,46.23,46.33,1662248.0,43.7725,43.8577,43.7441,43.8387,1662248.0
2018-06-27 15:30:00,46.33,46.36,46.26,46.3,1524368.0,43.8387,43.8671,43.7725,43.8104,1524368.0
2018-06-27 15:40:00,46.3,46.35,46.23,46.24,3237756.0,43.8104,43.8577,43.7441,43.7536,3237756.0
2018-06-27 15:50:00,46.24,46.24,46.01,46.04,8749312.0,43.7536,43.7536,43.536,43.5643,8749312.0
2018-06-28 09:30:00,46.02,46.25,45.95,46.21,3871316.0,43.5454,43.763,43.4792,43.7252,3871316.0
2018-06-28 09:40:00,46.21,46.3,46.04,46.11,3062340.0,43.7252,43.8104,43.5643,43.6306,3062340.0
2018-06-28 09:50:00,46.1,46.29,46.09,46.25,2509728.0,43.6211,43.8009,43.6116,43.763,2509728.0
2018-06-28 10:00:00,46.26,46.29,46.13,46.24,1556252.0,43.7725,43.8009,43.6495,43.7536,1556252.0
2018-06-28 10:10:00,46.23,46.27,46.13,46.19,2219076.0,43.7441,43.782,43.6495,43.7063,2219076.0
2018-06-28 10:20:00,46.2,46.32,46.14,46.2,2033220.0,43.7157,43.8293,43.659,43.7157,2033220.0
2018-06-28 10:30:00,46.2,46.24,46.1,46.24,1766492.0,43.7157,43.7536,43.6211,43.7536,1766492.0
2018-06-28 10:40:00,46.24,46.31,46.2,46.26,1577308.0,43.7536,43.8198,43.7157,43.7725,1577308.0
2018-06-28 10:50:00,46.26,46.39,46.2,46.37,2081504.0,43.7725,43.8955,43.7157,43.8766,2081504.0
2018-06-28 11:00:00,46.37,46.42,46.21,46.28,1855416.0,43.8766,43.9239,43.7252,43.7914,1855416.0
2018-06-28 11:10:00,46.28,46.29,46.18,46.24,1383888.0,43.7914,43.8009,43.6968,43.7536,1383888.0
2018-06-28 11:20:00,46.24,46.35,46.16,46.31,1332036.0,43.7536,43.8577,43.6779,43.8198,1332036.0
2018-06-28 11:30:00,46.31,46.36,46.27,46.33,941292.0,43.8198,43.8671,43.782,43.8387,941292.0
2018-06-28 11:40:00,46.33,46.37,46.23,46.23,827016.0,43.8387,43.8766,43.7441,43.7441,827016.0
2018-06-28 11:50:00,46.24,46.31,46.22,46.3,952752.0,43.7536,43.8198,43.7347,43.8104,952752.0
2018-06-28 12:00:00,46.3,46.31,46.18,46.21,1111548.0,43.8104,43.8198,43.6968,43.7252,1111548.0
2018-06-28 12:10:00,46.2,46.26,46.2,46.24,952616.0,43.7157,43.7725,43.7157,43.7536,952616.0
2018-06-28 12:20:00,46.24,46.26,46.15,46.17,1179288.0,43.7536,43.7725,43.6684,43.6873,1179288.0
2018-06-28 12:30:00,46.16,46.24,46.16,46.24,912456.0,43.6779,43.7536,43.6779,43.7536,912456.0
2018-06-28 12:40:00,46.24,46.26,46.2,46.26,757376.0,43.7536,43.7725,43.7157,43.7725,757376.0
2018-06-28 12:50:00,46.26,46.31,46.25,46.27,823496.0,43.7725,43.8198,43.763,43.782,823496.0
2018-06-28 13:00:00,46.27,46.28,46.24,46.27,573952.0,43.782,43.7914,43.7536,43.782,573952.0
2018-06-28 13:10:00,46.27,46.31,46.24,46.27,668360.0,43.782,43.8198,43.7536,43.782,668360.0
2018-06-28 13:20:00,46.27,46.33,46.26,46.3,670852.0,43.782,43.8387,43.7725,43.8104,670852.0
2018-06-28 13:30:00,46.3,46.32,46.22,46.24,897748.0,43.8104,43.8293,43.7347,43.7536,897748.0
2018-06-28 13:40:00,46.24,46.29,46.22,46.25,890112.0,43.7536,43.8009,43.7347,43.763,890112.0
2018-06-28 13:50:00,46.25,46.3,46.24,46.27,497284.0,43.763,43.8104,43.7536,43.782,497284.0
2018-06-28 14:00:00,46.27,46.32,46.25,46.27,614416.0,43.782,43.8293,43.763,43.782,614416.0
2018-06-28 14:10:00,46.28,46.29,46.24,46.28,631816.0,43.7914,43.8009,43.7536,43.7914,631816.0
2018-06-28 14:20:00,46.28,46.38,46.28,46.37,954304.0,43.7914,43.8861,43.7914,43.8766,954304.0
2018-06-28 14:30:00,46.37,46.4,46.35,46.37,1081704.0,43.8766,43.905,43.8577,43.8766,1081704.0
2018-06-28 14:40:00,46.36,46.42,46.34,46.41,993676.0,43.8671,43.9239,43.8482,43.9144,993676.0
2018-06-28 14:50:00,46.41,46.49,46.39,46.49,984264.0,43.9144,43.9901,43.8955,43.9901,984264.0
2018-06-28 15:00:00,46.49,46.52,46.43,46.48,1225744.0,43.9901,44.0185,43.9334,43.9807,1225744.0
2018-06-28 15:10:00,46.49,46.55,46.48,46.54,1068036.0,43.9901,44.0469,43.9807,44.0375,1068036.0
2018-06-28 15:20:00,46.54,46.55,46.49,46.5,1080680.0,44.0375,44.0469,43.9901,43.9996,1080680.0
2018-06-28 15:30:00,46.5,46.51,46.43,46.44,1500640.0,43.9996,44.0091,43.9334,43.9428,1500640.0
2018-06-28 15:40:00,46.44,46.45,46.39,46.44,1335860.0,43.9428,43.9523,43.8955,43.9428,1335860.0
2018-06-28 15:50:00,46.44,46.44,46.32,46.38,4689652.0,43.9428,43.9428,43.8293,43.8861,4689652.0
2018-06-29 09:30:00,46.57,46.8,46.56,46.7,4300556.0,44.0658,44.2835,44.0564,44.1888,4300556.0
2018-06-29 09:40:00,46.7,46.76,46.59,46.61,2740164.0,44.1888,44.2456,44.0848,44.1037,2740164.0
2018-06-29 09:50:00,46.62,46.65,46.58,46.63,1961924.0,44.1132,44.1415,44.0753,44.1226,1961924.0
2018-06-29 10:00:00,46.62,46.69,46.59,46.59,1422348.0,44.1132,44.1794,44.0848,44.0848,1422348.0
2018-06-29 10:10:00,46.6,46.62,46.5,46.56,1632912.0,44.0942,44.1132,43.9996,44.0564,1632912.0
2018-06-29 10:20:00,46.56,46.63,46.52,46.56,1734444.0,44.0564,44.1226,44.0185,44.0564,1734444.0
2018-06-29 10:30:00,46.56,46.62,46.54,46.56,1120704.0,44.0564,44.1132,44.0375,44.0564,1120704.0
2018-06-29 10:40:00,46.57,46.59,46.53,46.56,883256.0,44.0658,44.0848,44.028,44.0564,883256.0
2018-06-29 10:50:00,46.56,46.61,46.53,46.55,994420.0,44.0564,44.1037,44.028,44.0469,994420.0
2018-06-29 11:00:00,46.56,46.62,46.55,46.61,1137644.0,44.0564,44.1132,44.0469,44.1037,1137644.0
2018-06-29 11:10:00,46.6,46.63,46.56,46.59,736652.0,44.0942,44.1226,44.0564,44.0848,736652.0
2018-06-29 11:20:00,46.59,46.61,46.57,46.58,793772.0,44.0848,44.1037,44.0658,44.0753,793772.0
2018-06-29 11:30:00,46.57,46.59,46.53,46.56,1028732.0,44.0658,44.0848,44.028,44.0564,1028732.0
2018-06-29 11:40:00,46.56,46.63,46.56,46.59,854800.0,44.0564,44.1226,44.0564,44.0848,854800.0
2018-06-29 11:50:00,46.59,46.6,46.49,46.53,1093932.0,44.0848,44.0942,43.9901,44.028,1093932.0
2018-06-29 12:00:00,46.53,46.63,46.51,46.62,1295028.0,44.028,44.1226,44.0091,44.1132,1295028.0
2018-06-29 12:10:00,46.62,46.63,46.59,46.62,1216644.0,44.1132,44.1226,44.0848,44.1132,1216644.0
2018-06-29 12:20:00,46.62,46.65,46.58,46.61,815708.0,44.1132,44.1415,44.0753,44.1037,815708.0
2018-06-29 12:30:00,46.61,46.62,46.54,46.58,640828.0,44.1037,44.1132,44.0375,44.0753,640828.0
2018-06-29 12:40:00,46.58,46.6,46.55,46.55,705336.0,44.0753,44.0942,44.0469,44.0469,705336.0
2018-06-29 12:50:00,46.55,46.57,46.49,46.54,935856.0,44.0469,44.0658,43.9901,44.0375,935856.0
2018-06-29 13:00:00,46.54,46.56,46.5,46.55,868700.0,44.0375,44.0564,43.9996,44.0469,868700.0
2018-06-29 13:10:00,46.55,46.58,46.54,46.57,390420.0,44.0469,44.0753,44.0375,44.0658,390420.0
2018-06-29 13:20:00,46.57,46.58,46.52,46.55,548800.0,44.0658,44.0753,44.0185,44.0469,548800.0
2018-06-29 13:30:00,46.54,46.55,46.51,46.55,628600.0,44.0375,44.0469,44.0091,44.0469,628600.0
2018-06-29 13:40:00,46.55,46.58,46.54,46.55,886992.0,44.0469,44.0753,44.0375,44.0469,886992.0
2018-06-29 13:50:00,46.55,46.6,46.54,46.58,471840.0,44.0469,44.0942,44.0375,44.0753,471840.0
2018-06-29 14:00:00,46.58,46.6,46.54,46.56,809708.0,44.0753,44.0942,44.0375,44.0564,809708.0
2018-06-29 14:10:00,46.57,46.58,46.52,46.54,481924.0,44.0658,44.0753,44.0185,44.0375,481924.0
2018-06-29 14:20:00,46.54,46.6,46.53,46.6,893692.0,44.0375,44.0942,44.028,44.0942,893692.0
2018-06-29 14:30:00,46.59,46.6,46.53,46.57,1054180.0,44.0848,44.0942,44.028,44.0658,1054180.0
2018-06-29 14:40:00,46.57,46.59,46.55,46.58,753480.0,44.0658,44.0848,44.0469,44.0753,753480.0
2018-06-29 14:50:00,46.58,46.61,46.57,46.6,888040.0,44.0753,44.1037,44.0658,44.0942,888040.0
2018-06-29 15:00:00,46.6,46.62,46.58,46.6,865620.0,44.0942,44.1132,44.0753,44.0942,865620.0
2018-06-29 15:10:00,46.6,46.61,46.56,46.57,944092.0,44.0942,44.1037,44.0564,44.0658,944092.0
2018-06-29 15:20:00,46.57,46.61,46.55,46.55,1876860.0,44.0658,44.1037,44.0469,44.0469,1876860.0
2018-06-29 15:30:00,46.55,46.58,46.48,46.49,2253352.0,44.0469,44.0753,43.9807,43.9901,2253352.0
2018-06-29 15:40:00,46.49,46.58,46.48,46.49,2817772.0,43.9901,44.0753,43.9807,43.9901,2817772.0
2018-06-29 15:50:00,46.49,46.49,45.74,45.75,12532812.0,43.9901,43.9901,43.2805,43.2899,12532812.0
2018-07-02 09:30:00,45.97,46.27,45.85,46.25,4840036.0,43.4981,43.782,43.3846,43.763,4840036.0
2018-07-02 09:40:00,46.25,46.55,46.15,46.54,3636044.0,43.763,44.0469,43.6684,44.0375,3636044.0
2018-07-02 09:50:00,46.54,46.56,46.43,46.53,2306524.0,44.0375,44.0564,43.9334,44.028,2306524.0
2018-07-02 10:00:00,46.53,46.58,46.46,46.54,2380964.0,44.028,44.0753,43.9618,44.0375,2380964.0
2018-07-02 10:10:00,46.54,46.55,46.41,46.52,1869772.0,44.0375,44.0469,43.9144,44.0185,1869772.0
2018-07-02 10:20:00,46.52,46.59,46.46,46.58,1825236.0,44.0185,44.0848,43.9618,44.0753,1825236.0
2018-07-02 10:30:00,46.59,46.62,46.54,46.59,1525128.0,44.0848,44.1132,44.0375,44.0848,1525128.0
2018-07-02 10:40:00,46.6,46.67,46.55,46.62,1622244.0,44.0942,44.1605,44.0469,44.1132,1622244.0
2018-07-02 10:50:00,46.62,46.65,46.59,46.64,1069888.0,44.1132,44.1415,44.0848,44.1321,1069888.0
2018-07-02 11:00:00,46.64,46.74,46.63,46.65,1659280.0,44.1321,44.2267,44.1226,44.1415,1659280.0
2018-07-02 11:10:00,46.66,46.66,46.57,46.59,1053052.0,44.151,44.151,44.0658,44.0848,1053052.0
2018-07-02 11:20:00,46.59,46.63,46.57,46.58,973148.0,44.0848,44.1226,44.0658,44.0753,973148.0
2018-07-02 11:30:00,46.58,46.58,46.49,46.49,1168860.0,44.0753,44.0753,43.9901,43.9901,1168860.0
2018-07-02 11:40:00,46.49,46.51,46.44,46.44,927732.0,43.9901,44.0091,43.9428,43.9428,927732.0
2018-07-02 11:50:00,46.44,46.53,46.43,46.49,940308.0,43.9428,44.028,43.9334,43.9901,940308.0
2018-07-02 12:00:00,46.49,46.52,46.42,46.46,785424.0,43.9901,44.0185,43.9239,43.9618,785424.0
2018-07-02 12:10:00,46.46,46.47,46.41,46.43,662308.0,43.9618,43.9712,43.9144,43.9334,662308.0
2018-07-02 12:20:00,46.43,46.5,46.43,46.49,692072.0,43.9334,43.9996,43.9334,43.9901,692072.0
2018-07-02 12:30:00,46.49,46.49,46.42,46.43,623080.0,43.9901,43.9901,43.9239,43.9334,623080.0
2018-07-02 12:40:00,46.43,46.48,46.39,46.48,795540.0,43.9334,43.9807,43.8955,43.9807,795540.0
2018-07-02 12:50:00,46.48,46.49,46.45,46.45,510064.0,43.9807,43.9901,43.9523,43.9523,510064.0
2018-07-02 13:00:00,46.45,46.49,46.4,46.42,681444.0,43.9523,43.9901,43.905,43.9239,681444.0
2018-07-02 13:10:00,46.42,46.42,46.32,46.35,859208.0,43.9239,43.9239,43.8293,43.8577,859208.0
2018-07-02 13:20:00,46.35,46.39,46.33,46.36,491904.0,43.8577,43.8955,43.8387,43.8671,491904.0
2018-07-02 13:30:00,46.36,46.42,46.34,46.42,473092.0,43.8671,43.9239,43.8482,43.9239,473092.0
2018-07-02 13:40:00,46.42,46.57,46.42,46.56,746860.0,43.9239,44.0658,43.9239,44.0564,746860.0
2018-07-02 13:50:00,46.56,46.63,46.56,46.6,911852.0,44.0564,44.1226,44.0564,44.0942,911852.0
2018-07-02 14:00:00,46.61,46.71,46.61,46.67,1269896.0,44.1037,44.1983,44.1037,44.1605,1269896.0
2018-07-02 14:10:00,46.68,46.73,46.63,46.71,1334496.0,44.1699,44.2172,44.1226,44.1983,1334496.0
2018-07-02 14:20:00,46.72,46.73,46.67,46.72,1006636.0,44.2078,44.2172,44.1605,44.2078,1006636.0
2018-07-02 14:30:00,46.72,46.76,46.69,46.71,1506888.0,44.2078,44.2456,44.1794,44.1983,1506888.0
2018-07-02 14:40:00,46.71,46.73,46.67,46.67,992476.0,44.1983,44.2172,44.1605,44.1605,992476.0
2018-07-02 14:50:00,46.68,46.68,46.59,46.6,1044520.0,44.1699,44.1699,44.0848,44.0942,1044520.0
2018-07-02 15:00:00,46.6,46.64,46.58,46.62,794704.0,44.0942,44.1321,44.0753,44.1132,794704.0
2018-07-02 15:10:00,46.62,46.65,46.6,46.64,1147068.0,44.1132,44.1415,44.0942,44.1321,1147068.0
2018-07-02 15:20:00,46.64,46.73,46.64,46.72,1083212.0,44.1321,44.2172,44.1321,44.2078,1083212.0
2018-07-02 15:30:00,46.72,46.76,46.69,46.75,1486100.0,44.2078,44.2456,44.1794,44.2362,1486100.0
2018-07-02 15:40:00,46.76,46.77,46.72,46.74,1616028.0,44.2456,44.2551,44.2078,44.2267,1616028.0
2018-07-02 15:50:00,46.74,46.83,46.74,46.79,4595104.0,44.2267,44.3119,44.2267,44.274,4595104.0
2018-07-03 09:30:00,46.92,46.99,46.65,46.66,5060676.0,44.397,44.4633,44.1415,44.151,5060676.0
2018-07-03 09:40:00,46.66,46.72,46.59,46.68,3371580.0,44.151,44.2078,44.0848,44.1699,3371580.0
2018-07-03 09:50:00,46.68,46.74,46.58,46.68,2009260.0,44.1699,44.2267,44.0753,44.1699,2009260.0
2018-07-03 10:00:00,46.68,46.74,46.59,46.65,2309272.0,44.1699,44.2267,44.0848,44.1415,2309272.0
2018-07-03 10:10:00,46.65,46.76,46.63,46.75,2066688.0,44.1415,44.2456,44.1226,44.2362,2066688.0
2018-07-03 10:20:00,46.75,46.81,46.72,46.75,1623292.0,44.2362,44.2929,44.2078,44.2362,1623292.0
2018-07-03 10:30:00,46.75,46.86,46.74,46.84,1367344.0,44.2362,44.3402,44.2267,44.3213,1367344.0
2018-07-03 10:40:00,46.84,46.84,46.7,46.72,1198060.0,44.3213,44.3213,44.1888,44.2078,1198060.0
2018-07-03 10:50:00,46.72,46.75,46.69,46.74,1246152.0,44.2078,44.2362,44.1794,44.2267,1246152.0
2018-07-03 11:00:00,46.75,46.76,46.66,46.66,847172.0,44.2362,44.2456,44.151,44.151,847172.0
2018-07-03 11:10:00,46.66,46.7,46.63,46.67,715228.0,44.151,44.1888,44.1226,44.1605,715228.0
2018-07-03 11:20:00,46.68,46.7,46.62,46.68,795756.0,44.1699,44.1888,44.1132,44.1699,795756.0
2018-07-03 11:30:00,46.68,46.68,46.64,46.66,677252.0,44.1699,44.1699,44.1321,44.151,677252.0
2018-07-03 11:40:00,46.66,46.67,46.62,46.64,864432.0,44.151,44.1605,44.1132,44.1321,864432.0
2018-07-03 11:50:00,46.65,46.66,46.55,46.61,1289412.0,44.1415,44.151,44.0469,44.1037,1289412.0
2018-07-03 12:00:00,46.61,46.65,46.57,46.57,969376.0,44.1037,44.1415,44.0658,44.0658,969376.0
2018-07-03 12:10:00,46.58,46.6,46.41,46.43,2196176.0,44.0753,44.0942,43.9144,43.9334,2196176.0
2018-07-03 12:20:00,46.44,46.44,46.28,46.31,1984324.0,43.9428,43.9428,43.7914,43.8198,1984324.0
2018-07-03 12:30:00,46.31,46.36,46.24,46.27,2475168.0,43.8198,43.8671,43.7536,43.782,2475168.0
2018-07-03 12:40:00,46.27,46.29,46.19,46.19,3008832.0,43.782,43.8009,43.7063,43.7063,3008832.0
2018-07-03 12:50:00,46.19,46.19,45.88,45.91,7605400.0,43.7063,43.7063,43.4129,43.4413,7605400.0
2018-07-05 09:30:00,46.3,46.6,46.29,46.59,5299104.0,43.8104,44.0942,43.8009,44.0848,5299104.0
2018-07-05 09:40:00,46.59,46.6,46.48,46.53,3223512.0,44.0848,44.0942,43.9807,44.028,3223512.0
2018-07-05 09:50:00,46.53,46.54,46.38,46.39,1919824.0,44.028,44.0375,43.8861,43.8955,1919824.0
2018-07-05 10:00:00,46.41,46.47,46.33,46.38,2180268.0,43.9144,43.9712,43.8387,43.8861,2180268.0
2018-07-05 10:10:00,46.38,46.38,46.27,46.27,2296408.0,43.8861,43.8861,43.782,43.782,2296408.0
2018-07-05 10:20:00,46.27,46.29,46.2,46.23,1770200.0,43.782,43.8009,43.7157,43.7441,1770200.0
2018-07-05 10:30:00,46.23,46.25,46.18,46.22,1781544.0,43.7441,43.763,43.6968,43.7347,1781544.0
2018-07-05 10:40:00,46.22,46.32,46.22,46.3,1492168.0,43.7347,43.8293,43.7347,43.8104,1492168.0
2018-07-05 10:50:00,46.3,46.3,46.07,46.14,2799556.0,43.8104,43.8104,43.5927,43.659,2799556.0
2018-07-05 11:00:00,46.13,46.18,46.1,46.17,1372700.0,43.6495,43.6968,43.6211,43.6873,1372700.0
2018-07-05 11:10:00,46.17,46.31,46.16,46.3,1288140.0,43.6873,43.8198,43.6779,43.8104,1288140.0
2018-07-05 11:20:00,46.31,46.35,46.28,46.34,1242164.0,43.8198,43.8577,43.7914,43.8482,1242164.0
2018-07-05 11:30:00,46.34,46.39,46.33,46.35,989164.0,43.8482,43.8955,43.8387,43.8577,989164.0
2018-07-05 11:40:00,46.35,46.39,46.33,46.37,842504.0,43.8577,43.8955,43.8387,43.8766,842504.0
2018-07-05 11:50:00,46.37,46.43,46.35,46.36,775060.0,43.8766,43.9334,43.8577,43.8671,775060.0
2018-07-05 12:00:00,46.36,46.46,46.34,46.46,850544.0,43.8671,43.9618,43.8482,43.9618,850544.0
2018-07-05 12:10:00,46.46,46.52,46.44,46.48,916952.0,43.9618,44.0185,43.9428,43.9807,916952.0
2018-07-05 12:20:00,46.48,46.52,46.46,46.5,629864.0,43.9807,44.0185,43.9618,43.9996,629864.0
2018-07-05 12:30:00,46.5,46.5,46.47,46.47,577180.0,43.9996,43.9996,43.9712,43.9712,577180.0
2018-07-05 12:40:00,46.47,46.49,46.44,46.44,542744.0,43.9712,43.9901,43.9428,43.9428,542744.0
2018-07-05 12:50:00,46.44,46.47,46.42,46.45,649528.0,43.9428,43.9712,43.9239,43.9523,649528.0
2018-07-05 13:00:00,46.46,46.49,46.43,46.43,697864.0,43.9618,43.9901,43.9334,43.9334,697864.0
2018-07-05 13:10:00,46.43,46.46,46.42,46.45,428016.0,43.9334,43.9618,43.9239,43.9523,428016.0
2018-07-05 13:20:00,46.45,46.46,46.42,46.43,453080.0,43.9523,43.9618,43.9239,43.9334,453080.0
2018-07-05 13:30:00,46.43,46.45,46.38,46.39,449240.0,43.9334,43.9523,43.8861,43.8955,449240.0
2018-07-05 13:40:00,46.39,46.41,46.37,46.4,559576.0,43.8955,43.9144,43.8766,43.905,559576.0
2018-07-05 13:50:00,46.39,46.39,46.33,46.39,650100.0,43.8955,43.8955,43.8387,43.8955,650100.0
2018-07-05 14:00:00,46.39,46.45,46.3,46.32,1229648.0,43.8955,43.9523,43.8104,43.8293,1229648.0
2018-07-05 14:10:00,46.32,46.35,46.24,46.34,1275948.0,43.8293,43.8577,43.7536,43.8482,1275948.0
2018-07-05 14:20:00,46.34,46.42,46.34,46.4,1005252.0,43.8482,43.9239,43.8482,43.905,1005252.0
2018-07-05 14:30:00,46.39,46.43,46.39,46.42,745872.0,43.8955,43.9334,43.8955,43.9239,745872.0
2018-07-05 14:40:00,46.42,46.42,46.38,46.4,496336.0,43.9239,43.9239,43.8861,43.905,496336.0
2018-07-05 14:50:00,46.4,46.43,46.38,46.42,620996.0,43.905,43.9334,43.8861,43.9239,620996.0
2018-07-05 15:00:00,46.42,46.49,46.4,46.43,1543068.0,43.9239,43.9901,43.905,43.9334,1543068.0
2018-07-05 15:10:00,46.43,46.45,46.4,46.45,735228.0,43.9334,43.9523,43.905,43.9523,735228.0
2018-07-05 15:20:00,46.45,46.45,46.34,46.38,974060.0,43.9523,43.9523,43.8482,43.8861,974060.0
2018-07-05 15:30:00,46.38,46.43,46.35,46.39,1021476.0,43.8861,43.9334,43.8577,43.8955,1021476.0
2018-07-05 15:40:00,46.39,46.43,46.37,46.38,1365968.0,43.8955,43.9334,43.8766,43.8861,1365968.0
2018-07-05 15:50:00,46.38,46.41,46.34,46.35,4386984.0,43.8861,43.9144,43.8482,43.8577,4386984.0
2018-07-06 09:30:00,46.38,46.63,46.3,46.6,3961268.0,43.8861,44.1226,43.8104,44.0942,3961268.0
2018-07-06 09:40:00,46.6,46.67,46.56,46.64,2997388.0,44.0942,44.1605,44.0564,44.1321,2997388.0
2018-07-06 09:50:00,46.64,46.79,46.62,46.78,2733564.0,44.1321,44.274,44.1132,44.2645,2733564.0
2018-07-06 10:00:00,46.78,46.81,46.62,46.69,1716052.0,44.2645,44.2929,44.1132,44.1794,1716052.0
2018-07-06 10:10:00,46.7,46.75,46.64,46.65,1434732.0,44.1888,44.2362,44.1321,44.1415,1434732.0
2018-07-06 10:20:00,46.65,46.65,46.56,46.6,1458888.0,44.1415,44.1415,44.0564,44.0942,1458888.0
2018-07-06 10:30:00,46.6,46.61,46.51,46.56,1481440.0,44.0942,44.1037,44.0091,44.0564,1481440.0
2018-07-06 10:40:00,46.56,46.71,46.56,46.69,1462684.0,44.0564,44.1983,44.0564,44.1794,1462684.0
2018-07-06 10:50:00,46.68,46.73,46.66,46.67,1179000.0,44.1699,44.2172,44.151,44.1605,1179000.0
2018-07-06 11:00:00,46.67,46.76,46.67,46.76,1563584.0,44.1605,44.2456,44.1605,44.2456,1563584.0
2018-07-06 11:10:00,46.76,46.82,46.73,46.79,1629524.0,44.2456,44.3024,44.2172,44.274,1629524.0
2018-07-06 11:20:00,46.79,46.86,46.79,46.84,1454084.0,44.274,44.3402,44.274,44.3213,1454084.0
2018-07-06 11:30:00,46.84,46.93,46.81,46.92,1770456.0,44.3213,44.4065,44.2929,44.397,1770456.0
2018-07-06 11:40:00,46.93,46.94,46.88,46.9,1264972.0,44.4065,44.4159,44.3592,44.3781,1264972.0
2018-07-06 11:50:00,46.91,46.91,46.83,46.85,1421608.0,44.3876,44.3876,44.3119,44.3308,1421608.0
2018-07-06 12:00:00,46.85,46.9,46.85,46.88,1093752.0,44.3308,44.3781,44.3308,44.3592,1093752.0
2018-07-06 12:10:00,46.88,46.93,46.86,46.91,794632.0,44.3592,44.4065,44.3402,44.3876,794632.0
2018-07-06 12:20:00,46.91,46.95,46.88,46.92,1208116.0,44.3876,44.4254,44.3592,44.397,1208116.0
2018-07-06 12:30:00,46.92,46.96,46.91,46.96,909100.0,44.397,44.4349,44.3876,44.4349,909100.0
2018-07-06 12:40:00,46.95,46.96,46.88,46.88,808732.0,44.4254,44.4349,44.3592,44.3592,808732.0
2018-07-06 12:50:00,46.89,46.92,46.89,46.92,446820.0,44.3686,44.397,44.3686,44.397,446820.0
2018-07-06 13:00:00,46.92,46.94,46.9,46.9,508760.0,44.397,44.4159,44.3781,44.3781,508760.0
2018-07-06 13:10:00,46.9,46.91,46.86,46.89,628348.0,44.3781,44.3876,44.3402,44.3686,628348.0
2018-07-06 13:20:00,46.89,46.89,46.86,46.87,485976.0,44.3686,44.3686,44.3402,44.3497,485976.0
2018-07-06 13:30:00,46.88,46.9,46.86,46.88,505856.0,44.3592,44.3781,44.3402,44.3592,505856.0
2018-07-06 13:40:00,46.88,46.9,46.85,46.9,534880.0,44.3592,44.3781,44.3308,44.3781,534880.0
2018-07-06 13:50:00,46.9,46.93,46.89,46.92,619636.0,44.3781,44.4065,44.3686,44.397,619636.0
2018-07-06 14:00:00,46.92,46.95,46.9,46.92,816936.0,44.397,44.4254,44.3781,44.397,816936.0
2018-07-06 14:10:00,46.92,46.93,46.9,46.9,487052.0,44.397,44.4065,44.3781,44.3781,487052.0
2018-07-06 14:20:00,46.9,46.92,46.88,46.91,406200.0,44.3781,44.397,44.3592,44.3876,406200.0
2018-07-06 14:30:00,46.91,46.92,46.85,46.86,518036.0,44.3876,44.397,44.3308,44.3402,518036.0
2018-07-06 14:40:00,46.86,46.91,46.84,46.91,458892.0,44.3402,44.3876,44.3213,44.3876,458892.0
2018-07-06 14:50:00,46.91,46.93,46.89,46.91,789172.0,44.3876,44.4065,44.3686,44.3876,789172.0
2018-07-06 15:00:00,46.91,46.99,46.9,46.97,1290444.0,44.3876,44.4633,44.3781,44.4443,1290444.0
2018-07-06 15:10:00,46.97,46.99,46.94,46.98,1145584.0,44.4443,44.4633,44.4159,44.4538,1145584.0
2018-07-06 15:20:00,46.98,47.09,46.98,47.08,2419252.0,44.4538,44.5579,44.4538,44.5484,2419252.0
2018-07-06 15:30:00,47.08,47.11,47.05,47.09,2075404.0,44.5484,44.5768,44.52,44.5579,2075404.0
2018-07-06 15:40:00,47.09,47.09,46.92,46.93,2629836.0,44.5579,44.5579,44.397,44.4065,2629836.0
2018-07-06 15:50:00,46.93,47.04,46.86,46.99,5185352.0,44.4065,44.5106,44.3402,44.4633,5185352.0
2018-07-09 09:30:00,47.38,47.6,47.33,47.55,6973824.0,44.8323,45.0405,44.785,44.9931,6973824.0
2018-07-09 09:40:00,47.55,47.67,47.54,47.64,4159740.0,44.9931,45.1067,44.9837,45.0783,4159740.0
2018-07-09 09:50:00,47.65,47.65,47.51,47.56,3196208.0,45.0878,45.0878,44.9553,45.0026,3196208.0
2018-07-09 10:00:00,47.55,47.6,47.49,47.5,2438420.0,44.9931,45.0405,44.9364,44.9458,2438420.0
2018-07-09 10:10:00,47.5,47.52,47.36,47.41,2455376.0,44.9458,44.9648,44.8134,44.8607,2455376.0
2018-07-09 10:20:00,47.41,47.49,47.38,47.43,2564564.0,44.8607,44.9364,44.8323,44.8796,2564564.0
2018-07-09 10:30:00,47.43,47.52,47.43,47.51,1605724.0,44.8796,44.9648,44.8796,44.9553,1605724.0
2018-07-09 10:40:00,47.51,47.54,47.42,47.49,1583972.0,44.9553,44.9837,44.8701,44.9364,1583972.0
2018-07-09 10:50:00,47.49,47.53,47.45,47.52,1146308.0,44.9364,44.9742,44.8985,44.9648,1146308.0
2018-07-09 11:00:00,47.52,47.56,47.5,47.56,1251428.0,44.9648,45.0026,44.9458,45.0026,1251428.0
2018-07-09 11:10:00,47.56,47.58,47.52,47.56,1274544.0,45.0026,45.0215,44.9648,45.0026,1274544.0
2018-07-09 11:20:00,47.56,47.59,47.55,47.59,1056488.0,45.0026,45.031,44.9931,45.031,1056488.0
2018-07-09 11:30:00,47.58,47.59,47.5,47.55,947708.0,45.0215,45.031,44.9458,44.9931,947708.0
2018-07-09 11:40:00,47.56,47.6,47.52,47.59,855428.0,45.0026,45.0405,44.9648,45.031,855428.0
2018-07-09 11:50:00,47.59,47.61,47.55,47.58,1453340.0,45.031,45.0499,44.9931,45.0215,1453340.0
2018-07-09 12:00:00,47.59,47.62,47.58,47.58,1039844.0,45.031,45.0594,45.0215,45.0215,1039844.0
2018-07-09 12:10:00,47.59,47.6,47.53,47.54,1038136.0,45.031,45.0405,44.9742,44.9837,1038136.0
2018-07-09 12:20:00,47.54,47.55,47.5,47.52,916740.0,44.9837,44.9931,44.9458,44.9648,916740.0
2018-07-09 12:30:00,47.52,47.52,47.48,47.51,1296936.0,44.9648,44.9648,44.9269,44.9553,1296936.0
2018-07-09 12:40:00,47.51,47.52,47.49,47.5,657324.0,44.9553,44.9648,44.9364,44.9458,657324.0
2018-07-09 12:50:00,47.5,47.52,47.49,47.49,583548.0,44.9458,44.9648,44.9364,44.9364,583548.0
2018-07-09 13:00:00,47.5,47.5,47.44,47.47,957144.0,44.9458,44.9458,44.8891,44.9174,957144.0
2018-07-09 13:10:00,47.47,47.52,47.44,47.52,833352.0,44.9174,44.9648,44.8891,44.9648,833352.0
2018-07-09 13:20:00,47.52,47.57,47.51,47.56,713756.0,44.9648,45.0121,44.9553,45.0026,713756.0
2018-07-09 13:30:00,47.56,47.57,47.52,47.55,952156.0,45.0026,45.0121,44.9648,44.9931,952156.0
2018-07-09 13:40:00,47.54,47.55,47.49,47.54,645888.0,44.9837,44.9931,44.9364,44.9837,645888.0
2018-07-09 13:50:00,47.54,47.6,47.54,47.57,669640.0,44.9837,45.0405,44.9837,45.0121,669640.0
2018-07-09 14:00:00,47.57,47.58,47.51,47.53,700820.0,45.0121,45.0215,44.9553,44.9742,700820.0
2018-07-09 14:10:00,47.52,47.58,47.52,47.57,582804.0,44.9648,45.0215,44.9648,45.0121,582804.0
2018-07-09 14:20:00,47.57,47.58,47.54,47.55,483224.0,45.0121,45.0215,44.9837,44.9931,483224.0
2018-07-09 14:30:00,47.55,47.56,47.53,47.55,631088.0,44.9931,45.0026,44.9742,44.9931,631088.0
2018-07-09 14:40:00,47.55,47.59,47.52,47.58,976208.0,44.9931,45.031,44.9648,45.0215,976208.0
2018-07-09 14:50:00,47.58,47.63,47.58,47.61,1369212.0,45.0215,45.0688,45.0215,45.0499,1369212.0
2018-07-09 15:00:00,47.61,47.63,47.59,47.62,1037716.0,45.0499,45.0688,45.031,45.0594,1037716.0
2018-07-09 15:10:00,47.62,47.63,47.56,47.6,1104536.0,45.0594,45.0688,45.0026,45.0405,1104536.0
2018-07-09 15:20:00,47.6,47.63,47.59,47.62,897716.0,45.0405,45.0688,45.031,45.0594,897716.0
2018-07-09 15:30:00,47.62,47.63,47.59,47.63,1287156.0,45.0594,45.0688,45.031,45.0688,1287156.0
2018-07-09 15:40:00,47.63,47.66,47.63,47.66,1773472.0,45.0688,45.0972,45.0688,45.0972,1773472.0
2018-07-09 15:50:00,47.65,47.67,47.59,47.65,4600824.0,45.0878,45.1067,45.031,45.0878,4600824.0
2018-07-10 09:30:00,47.65,47.78,47.6,47.63,4191692.0,45.0878,45.2108,45.0405,45.0688,4191692.0
2018-07-10 09:40:00,47.63,47.67,47.56,47.59,2516120.0,45.0688,45.1067,45.0026,45.031,2516120.0
2018-07-10 09:50:00,47.6,47.67,47.57,47.65,2096060.0,45.0405,45.1067,45.0121,45.0878,2096060.0
2018-07-10 10:00:00,47.65,47.68,47.58,47.59,1848684.0,45.0878,45.1162,45.0215,45.031,1848684.0
2018-07-10 10:10:00,47.59,47.68,47.57,47.68,1661024.0,45.031,45.1162,45.0121,45.1162,1661024.0
2018-07-10 10:20:00,47.68,47.73,47.66,47.73,1723604.0,45.1162,45.1635,45.0972,45.1635,1723604.0
2018-07-10 10:30:00,47.73,47.79,47.71,47.79,2020360.0,45.1635,45.2202,45.1445,45.2202,2020360.0
2018-07-10 10:40:00,47.79,47.8,47.71,47.73,1056888.0,45.2202,45.2297,45.1445,45.1635,1056888.0
2018-07-10 10:50:00,47.73,47.77,47.71,47.74,1261464.0,45.1635,45.2013,45.1445,45.1729,1261464.0
2018-07-10 11:00:00,47.75,47.79,47.75,47.77,972896.0,45.1824,45.2202,45.1824,45.2013,972896.0
2018-07-10 11:10:00,47.77,47.77,47.69,47.75,1066032.0,45.2013,45.2013,45.1256,45.1824,1066032.0
2018-07-10 11:20:00,47.75,47.79,47.7,47.76,1784244.0,45.1824,45.2202,45.1351,45.1919,1784244.0
2018-07-10 11:30:00,47.76,47.76,47.7,47.74,1101344.0,45.1919,45.1919,45.1351,45.1729,1101344.0
2018-07-10 11:40:00,47.74,47.77,47.74,47.76,794320.0,45.1729,45.2013,45.1729,45.1919,794320.0
2018-07-10 11:50:00,47.76,47.8,47.76,47.8,708308.0,45.1919,45.2297,45.1919,45.2297,708308.0
2018-07-10 12:00:00,47.8,47.82,47.78,47.78,955532.0,45.2297,45.2486,45.2108,45.2108,955532.0
2018-07-10 12:10:00,47.78,47.79,47.76,47.77,968380.0,45.2108,45.2202,45.1919,45.2013,968380.0
2018-07-10 12:20:00,47.76,47.78,47.74,47.77,663352.0,45.1919,45.2108,45.1729,45.2013,663352.0
2018-07-10 12:30:00,47.77,47.77,47.74,47.77,465332.0,45.2013,45.2013,45.1729,45.2013,465332.0
2018-07-10 12:40:00,47.77,47.77,47.74,47.74,563752.0,45.2013,45.2013,45.1729,45.1729,563752.0
2018-07-10 12:50:00,47.74,47.75,47.71,47.72,1050304.0,45.1729,45.1824,45.1445,45.154,1050304.0
2018-07-10 13:00:00,47.72,47.73,47.66,47.66,762436.0,45.154,45.1635,45.0972,45.0972,762436.0
2018-07-10 13:10:00,47.66,47.7,47.63,47.69,892376.0,45.0972,45.1351,45.0688,45.1256,892376.0
2018-07-10 13:20:00,47.69,47.69,47.66,47.66,528604.0,45.1256,45.1256,45.0972,45.0972,528604.0
2018-07-10 13:30:00,47.66,47.67,47.6,47.62,964752.0,45.0972,45.1067,45.0405,45.0594,964752.0
2018-07-10 13:40:00,47.62,47.65,47.57,47.59,1066020.0,45.0594,45.0878,45.0121,45.031,1066020.0
2018-07-10 13:50:00,47.59,47.63,47.58,47.63,760300.0,45.031,45.0688,45.0215,45.0688,760300.0
2018-07-10 14:00:00,47.63,47.64,47.61,47.63,621256.0,45.0688,45.0783,45.0499,45.0688,621256.0
2018-07-10 14:10:00,47.63,47.64,47.57,47.6,980240.0,45.0688,45.0783,45.0121,45.0405,980240.0
2018-07-10 14:20:00,47.6,47.63,47.59,47.61,562528.0,45.0405,45.0688,45.031,45.0499,562528.0
2018-07-10 14:30:00,47.61,47.62,47.58,47.59,548324.0,45.0499,45.0594,45.0215,45.031,548324.0
2018-07-10 14:40:00,47.59,47.62,47.56,47.62,679428.0,45.031,45.0594,45.0026,45.0594,679428.0
2018-07-10 14:50:00,47.62,47.67,47.6,47.65,718620.0,45.0594,45.1067,45.0405,45.0878,718620.0
2018-07-10 15:00:00,47.65,47.67,47.63,47.67,472988.0,45.0878,45.1067,45.0688,45.1067,472988.0
2018-07-10 15:10:00,47.67,47.7,47.66,47.69,915656.0,45.1067,45.1351,45.0972,45.1256,915656.0
2018-07-10 15:20:00,47.69,47.7,47.65,47.66,916200.0,45.1256,45.1351,45.0878,45.0972,916200.0
2018-07-10 15:30:00,47.67,47.7,47.66,47.68,808824.0,45.1067,45.1351,45.0972,45.1162,808824.0
2018-07-10 15:40:00,47.68,47.68,47.57,47.58,1738540.0,45.1162,45.1162,45.0121,45.0215,1738540.0
2018-07-10 15:50:00,47.58,47.66,47.55,47.59,3515944.0,45.0215,45.0972,44.9931,45.031,3515944.0
2018-07-11 09:30:00,47.13,47.45,47.08,47.32,4483772.0,44.5957,44.8985,44.5484,44.7755,4483772.0
2018-07-11 09:40:00,47.33,47.39,47.22,47.32,2861652.0,44.785,44.8417,44.6809,44.7755,2861652.0
2018-07-11 09:50:00,47.32,47.33,47.22,47.24,1829488.0,44.7755,44.785,44.6809,44.6998,1829488.0
2018-07-11 10:00:00,47.24,47.35,47.2,47.24,2125004.0,44.6998,44.8039,44.662,44.6998,2125004.0
2018-07-11 10:10:00,47.24,47.28,47.16,47.27,1925336.0,44.6998,44.7377,44.6241,44.7282,1925336.0
2018-07-11 10:20:00,47.27,47.29,47.23,47.24,1706872.0,44.7282,44.7471,44.6903,44.6998,1706872.0
2018-07-11 10:30:00,47.25,47.26,47.2,47.24,1065424.0,44.7093,44.7187,44.662,44.6998,1065424.0
2018-07-11 10:40:00,47.24,47.26,47.17,47.18,1499320.0,44.6998,44.7187,44.6336,44.643,1499320.0
2018-07-11 10:50:00,47.17,47.24,47.16,47.24,951980.0,44.6336,44.6998,44.6241,44.6998,951980.0
2018-07-11 11:00:00,47.24,47.27,47.18,47.19,1387288.0,44.6998,44.7282,44.643,44.6525,1387288.0
2018-07-11 11:10:00,47.18,47.19,47.12,47.14,1681540.0,44.643,44.6525,44.5863,44.6052,1681540.0
2018-07-11 11:20:00,47.14,47.15,47.07,47.1,1359064.0,44.6052,44.6147,44.539,44.5673,1359064.0
2018-07-11 11:30:00,47.1,47.1,47.05,47.07,1630476.0,44.5673,44.5673,44.52,44.539,1630476.0
2018-07-11 11:40:00,47.07,47.08,46.98,47.03,1555076.0,44.539,44.5484,44.4538,44.5011,1555076.0
2018-07-11 11:50:00,47.04,47.07,46.99,46.99,988636.0,44.5106,44.539,44.4633,44.4633,988636.0
2018-07-11 12:00:00,46.99,47.02,46.95,46.96,1289748.0,44.4633,44.4916,44.4254,44.4349,1289748.0
2018-07-11 12:10:00,46.96,47.05,46.95,47.02,1344748.0,44.4349,44.52,44.4254,44.4916,1344748.0
2018-07-11 12:20:00,47.02,47.03,46.96,47.01,797900.0,44.4916,44.5011,44.4349,44.4822,797900.0
2018-07-11 12:30:00,47.01,47.07,47.0,47.05,856660.0,44.4822,44.539,44.4727,44.52,856660.0
2018-07-11 12:40:00,47.05,47.11,47.03,47.07,742436.0,44.52,44.5768,44.5011,44.539,742436.0
2018-07-11 12:50:00,47.08,47.08,46.98,47.0,681832.0,44.5484,44.5484,44.4538,44.4727,681832.0
2018-07-11 13:00:00,47.0,47.03,46.98,46.99,819832.0,44.4727,44.5011,44.4538,44.4633,819832.0
2018-07-11 13:10:00,46.99,47.04,46.96,47.03,1019064.0,44.4633,44.5106,44.4349,44.5011,1019064.0
2018-07-11 13:20:00,47.03,47.13,47.02,47.11,815928.0,44.5011,44.5957,44.4916,44.5768,815928.0
2018-07-11 13:30:00,47.11,47.14,47.07,47.08,768532.0,44.5768,44.6052,44.539,44.5484,768532.0
2018-07-11 13:40:00,47.08,47.1,47.05,47.06,504972.0,44.5484,44.5673,44.52,44.5295,504972.0
2018-07-11 13:50:00,47.06,47.06,47.02,47.04,563580.0,44.5295,44.5295,44.4916,44.5106,563580.0
2018-07-11 14:00:00,47.03,47.08,47.02,47.04,604960.0,44.5011,44.5484,44.4916,44.5106,604960.0
2018-07-11 14:10:00,47.03,47.03,46.96,47.0,1119952.0,44.5011,44.5011,44.4349,44.4727,1119952.0
2018-07-11 14:20:00,47.0,47.09,46.99,47.07,745156.0,44.4727,44.5579,44.4633,44.539,745156.0
2018-07-11 14:30:00,47.08,47.09,47.05,47.06,669116.0,44.5484,44.5579,44.52,44.5295,669116.0
2018-07-11 14:40:00,47.06,47.09,47.04,47.07,598164.0,44.5295,44.5579,44.5106,44.539,598164.0
2018-07-11 14:50:00,47.07,47.09,47.02,47.05,640048.0,44.539,44.5579,44.4916,44.52,640048.0
2018-07-11 15:00:00,47.05,47.1,47.02,47.08,859616.0,44.52,44.5673,44.4916,44.5484,859616.0
2018-07-11 15:10:00,47.08,47.1,46.99,47.04,1349180.0,44.5484,44.5673,44.4633,44.5106,1349180.0
2018-07-11 15:20:00,47.04,47.04,46.96,46.98,1412516.0,44.5106,44.5106,44.4349,44.4538,1412516.0
2018-07-11 15:30:00,46.98,47.02,46.96,47.0,1700600.0,44.4538,44.4916,44.4349,44.4727,1700600.0
2018-07-11 15:40:00,47.0,47.02,46.95,47.0,2304600.0,44.4727,44.4916,44.4254,44.4727,2304600.0
2018-07-11 15:50:00,47.0,47.0,46.9,46.98,5563136.0,44.4727,44.4727,44.3781,44.4538,5563136.0
2018-07-12 09:30:00,47.38,47.59,47.33,47.49,5652584.0,44.8323,45.031,44.785,44.9364,5652584.0
2018-07-12 09:40:00,47.49,47.5,47.38,47.48,1934432.0,44.9364,44.9458,44.8323,44.9269,1934432.0
2018-07-12 09:50:00,47.49,47.56,47.48,47.51,2121824.0,44.9364,45.0026,44.9269,44.9553,2121824.0
2018-07-12 10:00:00,47.5,47.63,47.5,47.62,2023084.0,44.9458,45.0688,44.9458,45.0594,2023084.0
2018-07-12 10:10:00,47.62,47.64,47.58,47.6,1505912.0,45.0594,45.0783,45.0215,45.0405,1505912.0
2018-07-12 10:20:00,47.61,47.62,47.54,47.6,1291676.0,45.0499,45.0594,44.9837,45.0405,1291676.0
2018-07-12 10:30:00,47.6,47.67,47.59,47.6,1968036.0,45.0405,45.1067,45.031,45.0405,1968036.0
2018-07-12 10:40:00,47.6,47.63,47.52,47.53,995832.0,45.0405,45.0688,44.9648,44.9742,995832.0
2018-07-12 10:50:00,47.53,47.58,47.49,47.51,1044692.0,44.9742,45.0215,44.9364,44.9553,1044692.0
2018-07-12 11:00:00,47.51,47.57,47.5,47.54,1037464.0,44.9553,45.0121,44.9458,44.9837,1037464.0
2018-07-12 11:10:00,47.55,47.61,47.51,47.61,1185088.0,44.9931,45.0499,44.9553,45.0499,1185088.0
2018-07-12 11:20:00,47.61,47.65,47.58,47.62,1182492.0,45.0499,45.0878,45.0215,45.0594,1182492.0
2018-07-12 11:30:00,47.63,47.66,47.6,47.65,1069168.0,45.0688,45.0972,45.0405,45.0878,1069168.0
2018-07-12 11:40:00,47.65,47.7,47.62,47.7,1439040.0,45.0878,45.1351,45.0594,45.1351,1439040.0
2018-07-12 11:50:00,47.69,47.75,47.67,47.74,1947968.0,45.1256,45.1824,45.1067,45.1729,1947968.0
2018-07-12 12:00:00,47.74,47.75,47.71,47.74,938604.0,45.1729,45.1824,45.1445,45.1729,938604.0
2018-07-12 12:10:00,47.74,47.83,47.73,47.81,1623292.0,45.1729,45.2581,45.1635,45.2392,1623292.0
2018-07-12 12:20:00,47.81,47.81,47.74,47.76,863348.0,45.2392,45.2392,45.1729,45.1919,863348.0
2018-07-12 12:30:00,47.76,47.78,47.74,47.74,714776.0,45.1919,45.2108,45.1729,45.1729,714776.0
2018-07-12 12:40:00,47.74,47.75,47.67,47.75,1479180.0,45.1729,45.1824,45.1067,45.1824,1479180.0
2018-07-12 12:50:00,47.75,47.81,47.75,47.8,1407348.0,45.1824,45.2392,45.1824,45.2297,1407348.0
2018-07-12 13:00:00,47.8,47.85,47.79,47.83,1583584.0,45.2297,45.277,45.2202,45.2581,1583584.0
2018-07-12 13:10:00,47.83,47.83,47.77,47.79,876668.0,45.2581,45.2581,45.2013,45.2202,876668.0
2018-07-12 13:20:00,47.79,47.79,47.74,47.78,773208.0,45.2202,45.2202,45.1729,45.2108,773208.0
2018-07-12 13:30:00,47.79,47.79,47.7,47.76,761900.0,45.2202,45.2202,45.1351,45.1919,761900.0
2018-07-12 13:40:00,47.76,47.77,47.72,47.73,683496.0,45.1919,45.2013,45.154,45.1635,683496.0
2018-07-12 13:50:00,47.73,47.74,47.68,47.69,587464.0,45.1635,45.1729,45.1162,45.1256,587464.0
2018-07-12 14:00:00,47.69,47.73,47.65,47.67,601104.0,45.1256,45.1635,45.0878,45.1067,601104.0
2018-07-12 14:10:00,47.66,47.74,47.66,47.74,589184.0,45.0972,45.1729,45.0972,45.1729,589184.0
2018-07-12 14:20:00,47.73,47.76,47.73,47.74,526628.0,45.1635,45.1919,45.1635,45.1729,526628.0
2018-07-12 14:30:00,47.74,47.74,47.69,47.71,617304.0,45.1729,45.1729,45.1256,45.1445,617304.0
2018-07-12 14:40:00,47.71,47.72,47.69,47.71,512012.0,45.1445,45.154,45.1256,45.1445,512012.0
2018-07-12 14:50:00,47.71,47.77,47.71,47.77,1049300.0,45.1445,45.2013,45.1445,45.2013,1049300.0
2018-07-12 15:00:00,47.77,47.79,47.76,47.76,910736.0,45.2013,45.2202,45.1919,45.1919,910736.0
2018-07-12 15:10:00,47.76,47.77,47.69,47.74,1474848.0,45.1919,45.2013,45.1256,45.1729,1474848.0
2018-07-12 15:20:00,47.74,47.75,47.68,47.73,943448.0,45.1729,45.1824,45.1162,45.1635,943448.0
2018-07-12 15:30:00,47.73,47.74,47.7,47.72,1090328.0,45.1635,45.1729,45.1351,45.154,1090328.0
2018-07-12 15:40:00,47.72,47.75,47.67,47.74,1975216.0,45.154,45.1824,45.1067,45.1729,1975216.0
2018-07-12 15:50:00,47.73,47.79,47.65,47.76,4697676.0,45.1635,45.2202,45.0878,45.1919,4697676.0
2018-07-13 09:30:00,47.76,47.88,47.73,47.82,3254956.0,45.1919,45.3054,45.1635,45.2486,3254956.0
2018-07-13 09:40:00,47.82,47.96,47.82,47.94,2645976.0,45.2486,45.3811,45.2486,45.3622,2645976.0
2018-07-13 09:50:00,47.94,47.95,47.79,47.8,1818800.0,45.3622,45.3716,45.2202,45.2297,1818800.0
2018-07-13 10:00:00,47.8,47.92,47.78,47.91,1483492.0,45.2297,45.3432,45.2108,45.3338,1483492.0
2018-07-13 10:10:00,47.91,47.95,47.85,47.88,1305328.0,45.3338,45.3716,45.277,45.3054,1305328.0
2018-07-13 10:20:00,47.88,47.91,47.83,47.88,911516.0,45.3054,45.3338,45.2581,45.3054,911516.0
2018-07-13 10:30:00,47.89,47.93,47.87,47.92,957572.0,45.3149,45.3527,45.2959,45.3432,957572.0
2018-07-13 10:40:00,47.92,47.94,47.85,47.85,757540.0,45.3432,45.3622,45.277,45.277,757540.0
2018-07-13 10:50:00,47.85,47.91,47.83,47.85,1300604.0,45.277,45.3338,45.2581,45.277,1300604.0
2018-07-13 11:00:00,47.85,47.9,47.85,47.87,718908.0,45.277,45.3243,45.277,45.2959,718908.0
2018-07-13 11:10:00,47.87,47.9,47.85,47.87,506636.0,45.2959,45.3243,45.277,45.2959,506636.0
2018-07-13 11:20:00,47.87,47.88,47.85,47.87,582308.0,45.2959,45.3054,45.277,45.2959,582308.0
2018-07-13 11:30:00,47.87,47.9,47.86,47.9,613264.0,45.2959,45.3243,45.2865,45.3243,613264.0
2018-07-13 11:40:00,47.9,47.93,47.84,47.92,1481268.0,45.3243,45.3527,45.2675,45.3432,1481268.0
2018-07-13 11:50:00,47.92,47.95,47.9,47.93,954056.0,45.3432,45.3716,45.3243,45.3527,954056.0
2018-07-13 12:00:00,47.93,47.94,47.9,47.93,561620.0,45.3527,45.3622,45.3243,45.3527,561620.0
2018-07-13 12:10:00,47.93,47.94,47.92,47.93,665872.0,45.3527,45.3622,45.3432,45.3527,665872.0
2018-07-13 12:20:00,47.93,47.93,47.9,47.92,534196.0,45.3527,45.3527,45.3243,45.3432,534196.0
2018-07-13 12:30:00,47.92,47.92,47.87,47.87,552992.0,45.3432,45.3432,45.2959,45.2959,552992.0
2018-07-13 12:40:00,47.88,47.9,47.86,47.89,491980.0,45.3054,45.3243,45.2865,45.3149,491980.0
2018-07-13 12:50:00,47.89,47.9,47.85,47.87,361164.0,45.3149,45.3243,45.277,45.2959,361164.0
2018-07-13 13:00:00,47.87,47.88,47.81,47.82,680824.0,45.2959,45.3054,45.2392,45.2486,680824.0
2018-07-13 13:10:00,47.82,47.83,47.78,47.81,824032.0,45.2486,45.2581,45.2108,45.2392,824032.0
2018-07-13 13:20:00,47.81,47.83,47.79,47.81,566848.0,45.2392,45.2581,45.2202,45.2392,566848.0
2018-07-13 13:30:00,47.82,47.83,47.8,47.81,659452.0,45.2486,45.2581,45.2297,45.2392,659452.0
2018-07-13 13:40:00,47.81,47.83,47.76,47.76,727356.0,45.2392,45.2581,45.1919,45.1919,727356.0
2018-07-13 13:50:00,47.76,47.79,47.75,47.76,633760.0,45.1919,45.2202,45.1824,45.1919,633760.0
2018-07-13 14:00:00,47.76,47.81,47.74,47.81,928540.0,45.1919,45.2392,45.1729,45.2392,928540.0
2018-07-13 14:10:00,47.81,47.87,47.81,47.85,1206640.0,45.2392,45.2959,45.2392,45.277,1206640.0
2018-07-13 14:20:00,47.85,47.88,47.84,47.87,723800.0,45.277,45.3054,45.2675,45.2959,723800.0
2018-07-13 14:30:00,47.87,47.89,47.85,47.88,345984.0,45.2959,45.3149,45.277,45.3054,345984.0
2018-07-13 14:40:00,47.88,47.9,47.88,47.89,372784.0,45.3054,45.3243,45.3054,45.3149,372784.0
2018-07-13 14:50:00,47.89,47.9,47.87,47.87,533396.0,45.3149,45.3243,45.2959,45.2959,533396.0
2018-07-13 15:00:00,47.87,47.88,47.85,47.86,777992.0,45.2959,45.3054,45.277,45.2865,777992.0
2018-07-13 15:10:00,47.85,47.87,47.82,47.86,906332.0,45.277,45.2959,45.2486,45.2865,906332.0
2018-07-13 15:20:00,47.86,47.87,47.83,47.86,727360.0,45.2865,45.2959,45.2581,45.2865,727360.0
2018-07-13 15:30:00,47.86,47.89,47.84,47.87,990916.0,45.2865,45.3149,45.2675,45.2959,990916.0
2018-07-13 15:40:00,47.87,47.88,47.86,47.88,1223032.0,45.2959,45.3054,45.2865,45.3054,1223032.0
2018-07-13 15:50:00,47.88,47.92,47.83,47.83,3184512.0,45.3054,45.3432,45.2581,45.2581,3184512.0
2018-07-16 09:30:00,47.88,48.16,47.88,48.12,4906060.0,45.3054,45.5703,45.3054,45.5325,4906060.0
2018-07-16 09:40:00,48.12,48.13,48.0,48.06,2605140.0,45.5325,45.542,45.4189,45.4757,2605140.0
2018-07-16 09:50:00,48.06,48.13,48.05,48.09,1796784.0,45.4757,45.542,45.4663,45.5041,1796784.0
2018-07-16 10:00:00,48.09,48.11,47.96,47.99,1983568.0,45.5041,45.523,45.3811,45.4095,1983568.0
2018-07-16 10:10:00,47.99,48.01,47.92,47.98,1693328.0,45.4095,45.4284,45.3432,45.4,1693328.0
2018-07-16 10:20:00,47.98,47.98,47.91,47.95,1016344.0,45.4,45.4,45.3338,45.3716,1016344.0
2018-07-16 10:30:00,47.95,47.99,47.93,47.95,989832.0,45.3716,45.4095,45.3527,45.3716,989832.0
2018-07-16 10:40:00,47.95,47.97,47.81,47.82,1837044.0,45.3716,45.3906,45.2392,45.2486,1837044.0
2018-07-16 10:50:00,47.82,47.84,47.78,47.79,1137996.0,45.2486,45.2675,45.2108,45.2202,1137996.0
2018-07-16 11:00:00,47.79,47.84,47.79,47.81,1101308.0,45.2202,45.2675,45.2202,45.2392,1101308.0
2018-07-16 11:10:00,47.81,47.83,47.79,47.82,854720.0,45.2392,45.2581,45.2202,45.2486,854720.0
2018-07-16 11:20:00,47.82,47.85,47.79,47.8,646024.0,45.2486,45.277,45.2202,45.2297,646024.0
2018-07-16 11:30:00,47.81,47.82,47.77,47.8,663924.0,45.2392,45.2486,45.2013,45.2297,663924.0
2018-07-16 11:40:00,47.8,47.81,47.74,47.81,734396.0,45.2297,45.2392,45.1729,45.2392,734396.0
2018-07-16 11:50:00,47.81,47.85,47.8,47.83,576576.0,45.2392,45.277,45.2297,45.2581,576576.0
2018-07-16 12:00:00,47.83,47.83,47.75,47.76,896564.0,45.2581,45.2581,45.1824,45.1919,896564.0
2018-07-16 12:10:00,47.77,47.78,47.72,47.76,1030636.0,45.2013,45.2108,45.154,45.1919,1030636.0
2018-07-16 12:20:00,47.76,47.84,47.76,47.84,842956.0,45.1919,45.2675,45.1919,45.2675,842956.0
2018-07-16 12:30:00,47.84,47.84,47.77,47.78,675888.0,45.2675,45.2675,45.2013,45.2108,675888.0
2018-07-16 12:40:00,47.78,47.78,47.73,47.73,659764.0,45.2108,45.2108,45.1635,45.1635,659764.0
2018-07-16 12:50:00,47.74,47.75,47.72,47.72,546684.0,45.1729,45.1824,45.154,45.154,546684.0
2018-07-16 13:00:00,47.72,47.75,47.7,47.7,856084.0,45.154,45.1824,45.1351,45.1351,856084.0
2018-07-16 13:10:00,47.7,47.7,47.66,47.69,1078312.0,45.1351,45.1351,45.0972,45.1256,1078312.0
2018-07-16 13:20:00,47.69,47.71,47.65,47.69,671812.0,45.1256,45.1445,45.0878,45.1256,671812.0
2018-07-16 13:30:00,47.69,47.71,47.66,47.71,699764.0,45.1256,45.1445,45.0972,45.1445,699764.0
2018-07-16 13:40:00,47.71,47.71,47.68,47.69,495960.0,45.1445,45.1445,45.1162,45.1256,495960.0
2018-07-16 13:50:00,47.69,47.7,47.67,47.7,526256.0,45.1256,45.1351,45.1067,45.1351,526256.0
2018-07-16 14:00:00,47.7,47.71,47.65,47.7,934268.0,45.1351,45.1445,45.0878,45.1351,934268.0
2018-07-16 14:10:00,47.7,47.71,47.67,47.7,599180.0,45.1351,45.1445,45.1067,45.1351,599180.0
2018-07-16 14:20:00,47.7,47.71,47.68,47.68,446832.0,45.1351,45.1445,45.1162,45.1162,446832.0
2018-07-16 14:30:00,47.68,47.69,47.65,47.66,497188.0,45.1162,45.1256,45.0878,45.0972,497188.0
2018-07-16 14:40:00,47.66,47.66,47.6,47.65,945048.0,45.0972,45.0972,45.0405,45.0878,945048.0
2018-07-16 14:50:00,47.64,47.67,47.61,47.67,949044.0,45.0783,45.1067,45.0499,45.1067,949044.0
2018-07-16 15:00:00,47.67,47.7,47.63,47.69,789432.0,45.1067,45.1351,45.0688,45.1256,789432.0
2018-07-16 15:10:00,47.69,47.71,47.67,47.69,792172.0,45.1256,45.1445,45.1067,45.1256,792172.0
2018-07-16 15:20:00,47.69,47.7,47.67,47.7,517052.0,45.1256,45.1351,45.1067,45.1351,517052.0
2018-07-16 15:30:00,47.7,47.73,47.68,47.72,916784.0,45.1351,45.1635,45.1162,45.154,916784.0
2018-07-16 15:40:00,47.72,47.73,47.66,47.68,1502540.0,45.154,45.1635,45.0972,45.1162,1502540.0
2018-07-16 15:50:00,47.68,47.74,47.64,47.73,3990180.0,45.1162,45.1729,45.0783,45.1635,3990180.0
2018-07-17 09:30:00,47.44,47.56,47.3,47.36,4063632.0,44.8891,45.0026,44.7566,44.8134,4063632.0
2018-07-17 09:40:00,47.36,47.48,47.34,47.47,2259444.0,44.8134,44.9269,44.7944,44.9174,2259444.0
2018-07-17 09:50:00,47.47,47.52,47.45,47.47,1542220.0,44.9174,44.9648,44.8985,44.9174,1542220.0
2018-07-17 10:00:00,47.47,47.52,47.41,47.48,1495000.0,44.9174,44.9648,44.8607,44.9269,1495000.0
2018-07-17 10:10:00,47.49,47.57,47.44,47.56,1478136.0,44.9364,45.0121,44.8891,45.0026,1478136.0
2018-07-17 10:20:00,47.56,47.63,47.55,47.62,948788.0,45.0026,45.0688,44.9931,45.0594,948788.0
2018-07-17 10:30:00,47.62,47.66,47.56,47.56,1010896.0,45.0594,45.0972,45.0026,45.0026,1010896.0
2018-07-17 10:40:00,47.56,47.62,47.55,47.6,814872.0,45.0026,45.0594,44.9931,45.0405,814872.0
2018-07-17 10:50:00,47.6,47.7,47.58,47.68,931232.0,45.0405,45.1351,45.0215,45.1162,931232.0
2018-07-17 11:00:00,47.68,47.75,47.68,47.74,1168400.0,45.1162,45.1824,45.1162,45.1729,1168400.0
2018-07-17 11:10:00,47.74,47.74,47.64,47.66,910216.0,45.1729,45.1729,45.0783,45.0972,910216.0
2018-07-17 11:20:00,47.66,47.72,47.63,47.65,922128.0,45.0972,45.154,45.0688,45.0878,922128.0
2018-07-17 11:30:00,47.65,47.69,47.6,47.68,958100.0,45.0878,45.1256,45.0405,45.1162,958100.0
2018-07-17 11:40:00,47.68,47.76,47.66,47.73,1191728.0,45.1162,45.1919,45.0972,45.1635,1191728.0
2018-07-17 11:50:00,47.72,47.75,47.68,47.7,848616.0,45.154,45.1824,45.1162,45.1351,848616.0
2018-07-17 12:00:00,47.7,47.71,47.65,47.67,774268.0,45.1351,45.1445,45.0878,45.1067,774268.0
2018-07-17 12:10:00,47.67,47.8,47.66,47.77,1143644.0,45.1067,45.2297,45.0972,45.2013,1143644.0
2018-07-17 12:20:00,47.77,47.87,47.76,47.86,1328700.0,45.2013,45.2959,45.1919,45.2865,1328700.0
2018-07-17 12:30:00,47.86,47.87,47.79,47.81,1819196.0,45.2865,45.2959,45.2202,45.2392,1819196.0
2018-07-17 12:40:00,47.81,47.83,47.77,47.79,1014576.0,45.2392,45.2581,45.2013,45.2202,1014576.0
2018-07-17 12:50:00,47.78,47.82,47.76,47.76,984576.0,45.2108,45.2486,45.1919,45.1919,984576.0
2018-07-17 13:00:00,47.76,47.81,47.76,47.8,585696.0,45.1919,45.2392,45.1919,45.2297,585696.0
2018-07-17 13:10:00,47.8,47.87,47.8,47.84,885552.0,45.2297,45.2959,45.2297,45.2675,885552.0
2018-07-17 13:20:00,47.84,47.85,47.8,47.83,593328.0,45.2675,45.277,45.2297,45.2581,593328.0
2018-07-17 13:30:00,47.83,47.86,47.83,47.86,432316.0,45.2581,45.2865,45.2581,45.2865,432316.0
2018-07-17 13:40:00,47.86,47.88,47.84,47.86,597980.0,45.2865,45.3054,45.2675,45.2865,597980.0
2018-07-17 13:50:00,47.86,47.87,47.83,47.85,597040.0,45.2865,45.2959,45.2581,45.277,597040.0
2018-07-17 14:00:00,47.85,47.87,47.82,47.87,504568.0,45.277,45.2959,45.2486,45.2959,504568.0
2018-07-17 14:10:00,47.87,47.87,47.84,47.86,500156.0,45.2959,45.2959,45.2675,45.2865,500156.0
2018-07-17 14:20:00,47.86,47.88,47.85,47.86,483072.0,45.2865,45.3054,45.277,45.2865,483072.0
2018-07-17 14:30:00,47.85,47.87,47.82,47.83,550892.0,45.277,45.2959,45.2486,45.2581,550892.0
2018-07-17 14:40:00,47.83,47.87,47.82,47.85,525116.0,45.2581,45.2959,45.2486,45.277,525116.0
2018-07-17 14:50:00,47.85,47.85,47.77,47.81,673836.0,45.277,45.277,45.2013,45.2392,673836.0
2018-07-17 15:00:00,47.8,47.87,47.79,47.87,781104.0,45.2297,45.2959,45.2202,45.2959,781104.0
2018-07-17 15:10:00,47.87,47.92,47.86,47.91,1130100.0,45.2959,45.3432,45.2865,45.3338,1130100.0
2018-07-17 15:20:00,47.91,47.97,47.9,47.95,1334144.0,45.3338,45.3906,45.3243,45.3716,1334144.0
2018-07-17 15:30:00,47.95,47.96,47.89,47.92,1142864.0,45.3716,45.3811,45.3149,45.3432,1142864.0
2018-07-17 15:40:00,47.92,47.96,47.91,47.92,1800960.0,45.3432,45.3811,45.3338,45.3432,1800960.0
2018-07-17 15:50:00,47.92,47.92,47.83,47.87,3731324.0,45.3432,45.3432,45.2581,45.2959,3731324.0
2018-07-18 09:30:00,47.95,47.95,47.55,47.64,5792676.0,45.3716,45.3716,44.9931,45.0783,5792676.0
2018-07-18 09:40:00,47.64,47.74,47.55,47.71,2963916.0,45.0783,45.1729,44.9931,45.1445,2963916.0
2018-07-18 09:50:00,47.71,47.71,47.56,47.6,1856212.0,45.1445,45.1445,45.0026,45.0405,1856212.0
2018-07-18 10:00:00,47.59,47.65,47.55,47.56,1739788.0,45.031,45.0878,44.9931,45.0026,1739788.0
2018-07-18 10:10:00,47.56,47.58,47.52,47.53,1520448.0,45.0026,45.0215,44.9648,44.9742,1520448.0
2018-07-18 10:20:00,47.53,47.57,47.48,47.55,1959076.0,44.9742,45.0121,44.9269,44.9931,1959076.0
2018-07-18 10:30:00,47.55,47.56,47.49,47.56,1283196.0,44.9931,45.0026,44.9364,45.0026,1283196.0
2018-07-18 10:40:00,47.56,47.61,47.55,47.58,1347812.0,45.0026,45.0499,44.9931,45.0215,1347812.0
2018-07-18 10:50:00,47.58,47.59,47.52,47.56,848720.0,45.0215,45.031,44.9648,45.0026,848720.0
2018-07-18 11:00:00,47.56,47.6,47.52,47.6,1047584.0,45.0026,45.0405,44.9648,45.0405,1047584.0
2018-07-18 11:10:00,47.6,47.63,47.59,47.59,880780.0,45.0405,45.0688,45.031,45.031,880780.0
2018-07-18 11:20:00,47.59,47.63,47.55,47.58,911888.0,45.031,45.0688,44.9931,45.0215,911888.0
2018-07-18 11:30:00,47.58,47.63,47.56,47.58,620020.0,45.0215,45.0688,45.0026,45.0215,620020.0
2018-07-18 11:40:00,47.58,47.59,47.55,47.55,842112.0,45.0215,45.031,44.9931,44.9931,842112.0
2018-07-18 11:50:00,47.55,47.61,47.55,47.6,618392.0,44.9931,45.0499,44.9931,45.0405,618392.0
2018-07-18 12:00:00,47.6,47.6,47.57,47.59,637232.0,45.0405,45.0405,45.0121,45.031,637232.0
2018-07-18 12:10:00,47.59,47.59,47.49,47.51,1086064.0,45.031,45.031,44.9364,44.9553,1086064.0
2018-07-18 12:20:00,47.51,47.56,47.51,47.54,483168.0,44.9553,45.0026,44.9553,44.9837,483168.0
2018-07-18 12:30:00,47.53,47.55,47.5,47.51,818472.0,44.9742,44.9931,44.9458,44.9553,818472.0
2018-07-18 12:40:00,47.51,47.56,47.5,47.56,475264.0,44.9553,45.0026,44.9458,45.0026,475264.0
2018-07-18 12:50:00,47.56,47.58,47.53,47.55,432924.0,45.0026,45.0215,44.9742,44.9931,432924.0
2018-07-18 13:00:00,47.55,47.58,47.52,47.56,509136.0,44.9931,45.0215,44.9648,45.0026,509136.0
2018-07-18 13:10:00,47.57,47.57,47.55,47.56,393016.0,45.0121,45.0121,44.9931,45.0026,393016.0
2018-07-18 13:20:00,47.56,47.58,47.54,47.56,810140.0,45.0026,45.0215,44.9837,45.0026,810140.0
2018-07-18 13:30:00,47.56,47.56,47.52,47.53,485968.0,45.0026,45.0026,44.9648,44.9742,485968.0
2018-07-18 13:40:00,47.53,47.55,47.51,47.54,309308.0,44.9742,44.9931,44.9553,44.9837,309308.0
2018-07-18 13:50:00,47.54,47.59,47.51,47.57,583148.0,44.9837,45.031,44.9553,45.0121,583148.0
2018-07-18 14:00:00,47.57,47.6,47.56,47.6,743576.0,45.0121,45.0405,45.0026,45.0405,743576.0
2018-07-18 14:10:00,47.6,47.6,47.57,47.58,426540.0,45.0405,45.0405,45.0121,45.0215,426540.0
2018-07-18 14:20:00,47.58,47.61,47.58,47.6,370136.0,45.0215,45.0499,45.0215,45.0405,370136.0
2018-07-18 14:30:00,47.6,47.61,47.58,47.58,456028.0,45.0405,45.0499,45.0215,45.0215,456028.0
2018-07-18 14:40:00,47.59,47.59,47.55,47.58,404444.0,45.031,45.031,44.9931,45.0215,404444.0
2018-07-18 14:50:00,47.58,47.58,47.53,47.56,581800.0,45.0215,45.0215,44.9742,45.0026,581800.0
2018-07-18 15:00:00,47.56,47.61,47.54,47.6,480260.0,45.0026,45.0499,44.9837,45.0405,480260.0
2018-07-18 15:10:00,47.6,47.61,47.58,47.6,592308.0,45.0405,45.0499,45.0215,45.0405,592308.0
2018-07-18 15:20:00,47.6,47.64,47.59,47.61,914596.0,45.0405,45.0783,45.031,45.0499,914596.0
2018-07-18 15:30:00,47.61,47.62,47.58,47.59,876648.0,45.0499,45.0594,45.0215,45.031,876648.0
2018-07-18 15:40:00,47.59,47.62,47.57,47.61,1527008.0,45.031,45.0594,45.0121,45.0499,1527008.0
2018-07-18 15:50:00,47.61,47.67,47.57,47.6,3754308.0,45.0499,45.1067,45.0121,45.0405,3754308.0
2018-07-19 09:30:00,47.43,47.88,47.42,47.86,4953680.0,44.8796,45.3054,44.8701,45.2865,4953680.0
2018-07-19 09:40:00,47.86,48.05,47.79,47.91,4094044.0,45.2865,45.4663,45.2202,45.3338,4094044.0
2018-07-19 09:50:00,47.91,47.93,47.78,47.88,2805368.0,45.3338,45.3527,45.2108,45.3054,2805368.0
2018-07-19 10:00:00,47.88,47.88,47.76,47.76,1645768.0,45.3054,45.3054,45.1919,45.1919,1645768.0
2018-07-19 10:10:00,47.76,47.87,47.75,47.86,1405836.0,45.1919,45.2959,45.1824,45.2865,1405836.0
2018-07-19 10:20:00,47.86,47.86,47.8,47.85,1127924.0,45.2865,45.2865,45.2297,45.277,1127924.0
2018-07-19 10:30:00,47.85,47.85,47.77,47.8,1288876.0,45.277,45.277,45.2013,45.2297,1288876.0
2018-07-19 10:40:00,47.8,47.84,47.76,47.81,1103772.0,45.2297,45.2675,45.1919,45.2392,1103772.0
2018-07-19 10:50:00,47.81,47.93,47.79,47.92,1248932.0,45.2392,45.3527,45.2202,45.3432,1248932.0
2018-07-19 11:00:00,47.91,48.0,47.91,47.99,1696808.0,45.3338,45.4189,45.3338,45.4095,1696808.0
2018-07-19 11:10:00,47.99,48.05,47.96,48.04,1777472.0,45.4095,45.4663,45.3811,45.4568,1777472.0
2018-07-19 11:20:00,48.04,48.08,48.03,48.05,2161028.0,45.4568,45.4946,45.4473,45.4663,2161028.0
2018-07-19 11:30:00,48.05,48.11,48.04,48.1,1383944.0,45.4663,45.523,45.4568,45.5136,1383944.0
2018-07-19 11:40:00,48.1,48.13,48.06,48.08,1719740.0,45.5136,45.542,45.4757,45.4946,1719740.0
2018-07-19 11:50:00,48.08,48.14,48.07,48.12,1470412.0,45.4946,45.5514,45.4852,45.5325,1470412.0
2018-07-19 12:00:00,48.12,48.13,48.03,48.05,1355444.0,45.5325,45.542,45.4473,45.4663,1355444.0
2018-07-19 12:10:00,48.05,48.08,48.02,48.05,664768.0,45.4663,45.4946,45.4379,45.4663,664768.0
2018-07-19 12:20:00,48.05,48.06,47.99,48.04,852732.0,45.4663,45.4757,45.4095,45.4568,852732.0
2018-07-19 12:30:00,48.04,48.06,48.02,48.03,517684.0,45.4568,45.4757,45.4379,45.4473,517684.0
2018-07-19 12:40:00,48.03,48.03,47.92,47.96,1502732.0,45.4473,45.4473,45.3432,45.3811,1502732.0
2018-07-19 12:50:00,47.96,48.0,47.95,47.99,586140.0,45.3811,45.4189,45.3716,45.4095,586140.0
2018-07-19 13:00:00,47.99,48.05,47.94,48.04,1639288.0,45.4095,45.4663,45.3622,45.4568,1639288.0
2018-07-19 13:10:00,48.03,48.09,48.01,48.08,954512.0,45.4473,45.5041,45.4284,45.4946,954512.0
2018-07-19 13:20:00,48.08,48.13,48.08,48.09,1199656.0,45.4946,45.542,45.4946,45.5041,1199656.0
2018-07-19 13:30:00,48.09,48.13,48.07,48.09,891396.0,45.5041,45.542,45.4852,45.5041,891396.0
2018-07-19 13:40:00,48.09,48.11,48.05,48.06,621092.0,45.5041,45.523,45.4663,45.4757,621092.0
2018-07-19 13:50:00,48.06,48.09,48.03,48.09,564772.0,45.4757,45.5041,45.4473,45.5041,564772.0
2018-07-19 14:00:00,48.09,48.13,48.08,48.12,882028.0,45.5041,45.542,45.4946,45.5325,882028.0
2018-07-19 14:10:00,48.12,48.12,48.06,48.08,666620.0,45.5325,45.5325,45.4757,45.4946,666620.0
2018-07-19 14:20:00,48.08,48.08,48.03,48.04,777044.0,45.4946,45.4946,45.4473,45.4568,777044.0
2018-07-19 14:30:00,48.04,48.1,48.03,48.05,1068232.0,45.4568,45.5136,45.4473,45.4663,1068232.0
2018-07-19 14:40:00,48.05,48.08,48.01,48.02,806632.0,45.4663,45.4946,45.4284,45.4379,806632.0
2018-07-19 14:50:00,48.02,48.04,47.98,48.03,956788.0,45.4379,45.4568,45.4,45.4473,956788.0
2018-07-19 15:00:00,48.03,48.04,47.99,47.99,866776.0,45.4473,45.4568,45.4095,45.4095,866776.0
2018-07-19 15:10:00,47.99,47.99,47.93,47.98,1073244.0,45.4095,45.4095,45.3527,45.4,1073244.0
2018-07-19 15:20:00,47.98,48.04,47.97,48.02,866532.0,45.4,45.4568,45.3906,45.4379,866532.0
2018-07-19 15:30:00,48.02,48.08,48.0,48.07,1160252.0,45.4379,45.4946,45.4189,45.4852,1160252.0
2018-07-19 15:40:00,48.07,48.07,47.98,47.98,1748432.0,45.4852,45.4852,45.4,45.4,1748432.0
2018-07-19 15:50:00,47.99,48.01,47.91,47.99,4040960.0,45.4095,45.4284,45.3338,45.4095,4040960.0
2018-07-20 09:30:00,47.94,48.08,47.89,47.94,7012232.0,45.3622,45.4946,45.3149,45.3622,7012232.0
2018-07-20 09:40:00,47.95,48.03,47.93,47.98,2046556.0,45.3716,45.4473,45.3527,45.4,2046556.0
2018-07-20 09:50:00,47.98,48.05,47.97,48.02,1715284.0,45.4,45.4663,45.3906,45.4379,1715284.0
2018-07-20 10:00:00,48.02,48.06,47.99,48.03,1313320.0,45.4379,45.4757,45.4095,45.4473,1313320.0
2018-07-20 10:10:00,48.03,48.06,47.99,48.02,1106804.0,45.4473,45.4757,45.4095,45.4379,1106804.0
2018-07-20 10:20:00,48.02,48.07,47.99,48.0,1251040.0,45.4379,45.4852,45.4095,45.4189,1251040.0
2018-07-20 10:30:00,48.0,48.08,47.97,48.07,1019324.0,45.4189,45.4946,45.3906,45.4852,1019324.0
2018-07-20 10:40:00,48.07,48.11,48.04,48.07,1182444.0,45.4852,45.523,45.4568,45.4852,1182444.0
2018-07-20 10:50:00,48.08,48.08,48.02,48.04,779572.0,45.4946,45.4946,45.4379,45.4568,779572.0
2018-07-20 11:00:00,48.04,48.08,48.02,48.07,967304.0,45.4568,45.4946,45.4379,45.4852,967304.0
2018-07-20 11:10:00,48.07,48.07,48.04,48.05,576536.0,45.4852,45.4852,45.4568,45.4663,576536.0
2018-07-20 11:20:00,48.05,48.09,48.04,48.07,988912.0,45.4663,45.5041,45.4568,45.4852,988912.0
2018-07-20 11:30:00,48.07,48.08,48.04,48.04,567580.0,45.4852,45.4946,45.4568,45.4568,567580.0
2018-07-20 11:40:00,48.04,48.05,47.98,48.01,779356.0,45.4568,45.4663,45.4,45.4284,779356.0
2018-07-20 11:50:00,48.01,48.02,47.97,48.01,701300.0,45.4284,45.4379,45.3906,45.4284,701300.0
2018-07-20 12:00:00,48.01,48.01,47.94,47.96,953092.0,45.4284,45.4284,45.3622,45.3811,953092.0
2018-07-20 12:10:00,47.96,47.97,47.9,47.94,1585024.0,45.3811,45.3906,45.3243,45.3622,1585024.0
2018-07-20 12:20:00,47.94,47.98,47.94,47.97,934504.0,45.3622,45.4,45.3622,45.3906,934504.0
2018-07-20 12:30:00,47.97,48.01,47.93,48.01,952168.0,45.3906,45.4284,45.3527,45.4284,952168.0
2018-07-20 12:40:00,48.01,48.02,47.95,47.95,825188.0,45.4284,45.4379,45.3716,45.3716,825188.0
2018-07-20 12:50:00,47.95,48.0,47.95,47.97,885348.0,45.3716,45.4189,45.3716,45.3906,885348.0
2018-07-20 13:00:00,47.97,47.99,47.96,47.97,584504.0,45.3906,45.4095,45.3811,45.3906,584504.0
2018-07-20 13:10:00,47.98,48.01,47.97,47.98,579244.0,45.4,45.4284,45.3906,45.4,579244.0
2018-07-20 13:20:00,47.98,47.98,47.91,47.93,587168.0,45.4,45.4,45.3338,45.3527,587168.0
2018-07-20 13:30:00,47.93,47.97,47.92,47.95,478304.0,45.3527,45.3906,45.3432,45.3716,478304.0
2018-07-20 13:40:00,47.95,47.96,47.92,47.94,454488.0,45.3716,45.3811,45.3432,45.3622,454488.0
2018-07-20 13:50:00,47.94,47.97,47.93,47.95,382944.0,45.3622,45.3906,45.3527,45.3716,382944.0
2018-07-20 14:00:00,47.95,47.97,47.94,47.96,872540.0,45.3716,45.3906,45.3622,45.3811,872540.0
2018-07-20 14:10:00,47.95,47.96,47.92,47.94,493788.0,45.3716,45.3811,45.3432,45.3622,493788.0
2018-07-20 14:20:00,47.94,47.96,47.93,47.96,550852.0,45.3622,45.3811,45.3527,45.3811,550852.0
2018-07-20 14:30:00,47.96,47.97,47.82,47.83,1350648.0,45.3811,45.3906,45.2486,45.2581,1350648.0
2018-07-20 14:40:00,47.83,47.88,47.83,47.87,567188.0,45.2581,45.3054,45.2581,45.2959,567188.0
2018-07-20 14:50:00,47.87,47.88,47.85,47.86,509344.0,45.2959,45.3054,45.277,45.2865,509344.0
2018-07-20 15:00:00,47.85,47.87,47.83,47.85,745256.0,45.277,45.2959,45.2581,45.277,745256.0
2018-07-20 15:10:00,47.85,47.85,47.77,47.79,1252716.0,45.277,45.277,45.2013,45.2202,1252716.0
2018-07-20 15:20:00,47.79,47.8,47.62,47.67,2212184.0,45.2202,45.2297,45.0594,45.1067,2212184.0
2018-07-20 15:30:00,47.67,47.69,47.6,47.62,1936760.0,45.1067,45.1256,45.0405,45.0594,1936760.0
2018-07-20 15:40:00,47.62,47.64,47.56,47.57,2374168.0,45.0594,45.0783,45.0026,45.0121,2374168.0
2018-07-20 15:50:00,47.57,47.99,47.54,47.92,9490628.0,45.0121,45.4095,44.9837,45.3432,9490628.0
2018-07-23 09:30:00,47.67,47.75,47.48,47.48,4396012.0,45.1067,45.1824,44.9269,44.9269,4396012.0
2018-07-23 09:40:00,47.48,47.58,47.44,47.44,2548320.0,44.9269,45.0215,44.8891,44.8891,2548320.0
2018-07-23 09:50:00,47.45,47.55,47.42,47.52,2272612.0,44.8985,44.9931,44.8701,44.9648,2272612.0
2018-07-23 10:00:00,47.52,47.59,47.49,47.55,1583696.0,44.9648,45.031,44.9364,44.9931,1583696.0
2018-07-23 10:10:00,47.55,47.56,47.48,47.49,1569296.0,44.9931,45.0026,44.9269,44.9364,1569296.0
2018-07-23 10:20:00,47.49,47.49,47.42,47.44,1667884.0,44.9364,44.9364,44.8701,44.8891,1667884.0
2018-07-23 10:30:00,47.44,47.55,47.39,47.54,2005232.0,44.8891,44.9931,44.8417,44.9837,2005232.0
2018-07-23 10:40:00,47.54,47.58,47.53,47.54,1231016.0,44.9837,45.0215,44.9742,44.9837,1231016.0
2018-07-23 10:50:00,47.54,47.59,47.52,47.53,1048060.0,44.9837,45.031,44.9648,44.9742,1048060.0
2018-07-23 11:00:00,47.54,47.57,47.51,47.52,847336.0,44.9837,45.0121,44.9553,44.9648,847336.0
2018-07-23 11:10:00,47.52,47.54,47.49,47.52,960676.0,44.9648,44.9837,44.9364,44.9648,960676.0
2018-07-23 11:20:00,47.52,47.6,47.5,47.58,981452.0,44.9648,45.0405,44.9458,45.0215,981452.0
2018-07-23 11:30:00,47.58,47.69,47.57,47.66,1473312.0,45.0215,45.1256,45.0121,45.0972,1473312.0
2018-07-23 11:40:00,47.66,47.69,47.64,47.65,822152.0,45.0972,45.1256,45.0783,45.0878,822152.0
2018-07-23 11:50:00,47.65,47.7,47.64,47.67,591792.0,45.0878,45.1351,45.0783,45.1067,591792.0
2018-07-23 12:00:00,47.68,47.69,47.66,47.67,706728.0,45.1162,45.1256,45.0972,45.1067,706728.0
2018-07-23 12:10:00,47.67,47.77,47.67,47.76,1001156.0,45.1067,45.2013,45.1067,45.1919,1001156.0
2018-07-23 12:20:00,47.76,47.85,47.76,47.81,1469268.0,45.1919,45.277,45.1919,45.2392,1469268.0
2018-07-23 12:30:00,47.81,47.83,47.77,47.79,606424.0,45.2392,45.2581,45.2013,45.2202,606424.0
2018-07-23 12:40:00,47.79,47.82,47.78,47.79,464520.0,45.2202,45.2486,45.2108,45.2202,464520.0
2018-07-23 12:50:00,47.79,47.79,47.74,47.78,641476.0,45.2202,45.2202,45.1729,45.2108,641476.0
2018-07-23 13:00:00,47.77,47.81,47.77,47.8,446480.0,45.2013,45.2392,45.2013,45.2297,446480.0
2018-07-23 13:10:00,47.8,47.81,47.77,47.78,583376.0,45.2297,45.2392,45.2013,45.2108,583376.0
2018-07-23 13:20:00,47.78,47.79,47.74,47.79,709968.0,45.2108,45.2202,45.1729,45.2202,709968.0
2018-07-23 13:30:00,47.79,47.81,47.77,47.81,698552.0,45.2202,45.2392,45.2013,45.2392,698552.0
2018-07-23 13:40:00,47.81,47.85,47.8,47.85,659000.0,45.2392,45.277,45.2297,45.277,659000.0
2018-07-23 13:50:00,47.85,47.88,47.85,47.85,945572.0,45.277,45.3054,45.277,45.277,945572.0
2018-07-23 14:00:00,47.86,47.9,47.84,47.9,840180.0,45.2865,45.3243,45.2675,45.3243,840180.0
2018-07-23 14:10:00,47.9,47.94,47.89,47.91,1351056.0,45.3243,45.3622,45.3149,45.3338,1351056.0
2018-07-23 14:20:00,47.91,47.93,47.87,47.89,691420.0,45.3338,45.3527,45.2959,45.3149,691420.0
2018-07-23 14:30:00,47.89,47.9,47.88,47.89,400896.0,45.3149,45.3243,45.3054,45.3149,400896.0
2018-07-23 14:40:00,47.89,47.94,47.88,47.94,616540.0,45.3149,45.3622,45.3054,45.3622,616540.0
2018-07-23 14:50:00,47.94,47.96,47.92,47.96,846028.0,45.3622,45.3811,45.3432,45.3811,846028.0
2018-07-23 15:00:00,47.96,47.98,47.94,47.95,608252.0,45.3811,45.4,45.3622,45.3716,608252.0
2018-07-23 15:10:00,47.95,47.96,47.93,47.94,793824.0,45.3716,45.3811,45.3527,45.3622,793824.0
2018-07-23 15:20:00,47.94,47.96,47.93,47.93,632680.0,45.3622,45.3811,45.3527,45.3527,632680.0
2018-07-23 15:30:00,47.93,47.93,47.9,47.91,839904.0,45.3527,45.3527,45.3243,45.3338,839904.0
2018-07-23 15:40:00,47.91,47.95,47.9,47.92,986320.0,45.3338,45.3716,45.3243,45.3432,986320.0
2018-07-23 15:50:00,47.93,47.99,47.88,47.9,2281164.0,45.3527,45.4095,45.3054,45.3243,2281164.0
2018-07-24 09:30:00,48.11,48.35,48.05,48.35,6054560.0,45.523,45.7501,45.4663,45.7501,6054560.0
2018-07-24 09:40:00,48.35,48.42,48.22,48.29,4550952.0,45.7501,45.8164,45.6271,45.6934,4550952.0
2018-07-24 09:50:00,48.29,48.35,48.23,48.3,2038656.0,45.6934,45.7501,45.6366,45.7028,2038656.0
2018-07-24 10:00:00,48.3,48.34,48.29,48.31,1301868.0,45.7028,45.7407,45.6934,45.7123,1301868.0
2018-07-24 10:10:00,48.31,48.34,48.25,48.33,1728300.0,45.7123,45.7407,45.6555,45.7312,1728300.0
2018-07-24 10:20:00,48.33,48.37,48.26,48.27,1639356.0,45.7312,45.769,45.665,45.6744,1639356.0
2018-07-24 10:30:00,48.27,48.31,48.24,48.25,1381292.0,45.6744,45.7123,45.646,45.6555,1381292.0
2018-07-24 10:40:00,48.25,48.28,48.21,48.27,959272.0,45.6555,45.6839,45.6177,45.6744,959272.0
2018-07-24 10:50:00,48.27,48.3,48.22,48.23,1422496.0,45.6744,45.7028,45.6271,45.6366,1422496.0
2018-07-24 11:00:00,48.23,48.26,48.12,48.17,1735320.0,45.6366,45.665,45.5325,45.5798,1735320.0
2018-07-24 11:10:00,48.17,48.17,48.1,48.13,1327052.0,45.5798,45.5798,45.5136,45.542,1327052.0
2018-07-24 11:20:00,48.13,48.16,48.1,48.13,892788.0,45.542,45.5703,45.5136,45.542,892788.0
2018-07-24 11:30:00,48.13,48.14,48.05,48.09,1212036.0,45.542,45.5514,45.4663,45.5041,1212036.0
2018-07-24 11:40:00,48.09,48.13,48.01,48.04,1240508.0,45.5041,45.542,45.4284,45.4568,1240508.0
2018-07-24 11:50:00,48.04,48.15,48.02,48.1,869112.0,45.4568,45.5609,45.4379,45.5136,869112.0
2018-07-24 12:00:00,48.11,48.2,48.09,48.19,1093676.0,45.523,45.6082,45.5041,45.5987,1093676.0
2018-07-24 12:10:00,48.19,48.2,48.15,48.15,702912.0,45.5987,45.6082,45.5609,45.5609,702912.0
2018-07-24 12:20:00,48.15,48.2,48.13,48.19,864020.0,45.5609,45.6082,45.542,45.5987,864020.0
2018-07-24 12:30:00,48.19,48.23,48.17,48.23,861924.0,45.5987,45.6366,45.5798,45.6366,861924.0
2018-07-24 12:40:00,48.23,48.23,48.1,48.13,1463576.0,45.6366,45.6366,45.5136,45.542,1463576.0
2018-07-24 12:50:00,48.12,48.17,48.1,48.16,1060836.0,45.5325,45.5798,45.5136,45.5703,1060836.0
2018-07-24 13:00:00,48.16,48.2,48.13,48.19,785104.0,45.5703,45.6082,45.542,45.5987,785104.0
2018-07-24 13:10:00,48.19,48.21,48.16,48.17,1034116.0,45.5987,45.6177,45.5703,45.5798,1034116.0
2018-07-24 13:20:00,48.18,48.2,48.12,48.14,945056.0,45.5893,45.6082,45.5325,45.5514,945056.0
2018-07-24 13:30:00,48.14,48.16,48.09,48.12,1081544.0,45.5514,45.5703,45.5041,45.5325,1081544.0
2018-07-24 13:40:00,48.12,48.21,48.1,48.21,1011532.0,45.5325,45.6177,45.5136,45.6177,1011532.0
2018-07-24 13:50:00,48.21,48.24,48.19,48.21,877156.0,45.6177,45.646,45.5987,45.6177,877156.0
2018-07-24 14:00:00,48.21,48.21,48.12,48.15,838104.0,45.6177,45.6177,45.5325,45.5609,838104.0
2018-07-24 14:10:00,48.15,48.18,48.12,48.18,891704.0,45.5609,45.5893,45.5325,45.5893,891704.0
2018-07-24 14:20:00,48.18,48.2,48.15,48.19,788388.0,45.5893,45.6082,45.5609,45.5987,788388.0
2018-07-24 14:30:00,48.19,48.23,48.14,48.15,668100.0,45.5987,45.6366,45.5514,45.5609,668100.0
2018-07-24 14:40:00,48.15,48.23,48.15,48.2,823060.0,45.5609,45.6366,45.5609,45.6082,823060.0
2018-07-24 14:50:00,48.2,48.22,48.16,48.2,584328.0,45.6082,45.6271,45.5703,45.6082,584328.0
2018-07-24 15:00:00,48.2,48.25,48.19,48.24,690816.0,45.6082,45.6555,45.5987,45.646,690816.0
2018-07-24 15:10:00,48.24,48.25,48.2,48.22,890104.0,45.646,45.6555,45.6082,45.6271,890104.0
2018-07-24 15:20:00,48.22,48.23,48.17,48.2,768612.0,45.6271,45.6366,45.5798,45.6082,768612.0
2018-07-24 15:30:00,48.2,48.23,48.18,48.19,837284.0,45.6082,45.6366,45.5893,45.5987,837284.0
2018-07-24 15:40:00,48.19,48.21,48.11,48.13,1648096.0,45.5987,45.6177,45.523,45.542,1648096.0
2018-07-24 15:50:00,48.13,48.25,48.13,48.25,4010096.0,45.542,45.6555,45.542,45.6555,4010096.0
2018-07-25 09:30:00,48.27,48.41,48.22,48.28,3806472.0,45.6744,45.8069,45.6271,45.6839,3806472.0
2018-07-25 09:40:00,48.28,48.33,48.24,48.27,1535580.0,45.6839,45.7312,45.646,45.6744,1535580.0
2018-07-25 09:50:00,48.28,48.38,48.28,48.31,1320904.0,45.6839,45.7785,45.6839,45.7123,1320904.0
2018-07-25 10:00:00,48.31,48.33,48.16,48.21,1698900.0,45.7123,45.7312,45.5703,45.6177,1698900.0
2018-07-25 10:10:00,48.21,48.29,48.2,48.27,1003760.0,45.6177,45.6934,45.6082,45.6744,1003760.0
2018-07-25 10:20:00,48.27,48.31,48.19,48.23,1052240.0,45.6744,45.7123,45.5987,45.6366,1052240.0
2018-07-25 10:30:00,48.23,48.3,48.22,48.27,837968.0,45.6366,45.7028,45.6271,45.6744,837968.0
2018-07-25 10:40:00,48.28,48.29,48.13,48.14,1409196.0,45.6839,45.6934,45.542,45.5514,1409196.0
2018-07-25 10:50:00,48.14,48.21,48.11,48.19,1186688.0,45.5514,45.6177,45.523,45.5987,1186688.0
2018-07-25 11:00:00,48.18,48.23,48.14,48.18,896924.0,45.5893,45.6366,45.5514,45.5893,896924.0
2018-07-25 11:10:00,48.18,48.25,48.16,48.24,750688.0,45.5893,45.6555,45.5703,45.646,750688.0
2018-07-25 11:20:00,48.24,48.27,48.21,48.26,785088.0,45.646,45.6744,45.6177,45.665,785088.0
2018-07-25 11:30:00,48.26,48.32,48.25,48.31,1447332.0,45.665,45.7217,45.6555,45.7123,1447332.0
2018-07-25 11:40:00,48.31,48.35,48.3,48.32,1174624.0,45.7123,45.7501,45.7028,45.7217,1174624.0
2018-07-25 11:50:00,48.32,48.37,48.3,48.37,1110728.0,45.7217,45.769,45.7028,45.769,1110728.0
2018-07-25 12:00:00,48.37,48.46,48.36,48.45,1582216.0,45.769,45.8542,45.7596,45.8447,1582216.0
2018-07-25 12:10:00,48.45,48.46,48.41,48.44,853524.0,45.8447,45.8542,45.8069,45.8353,853524.0
2018-07-25 12:20:00,48.44,48.49,48.43,48.48,1251416.0,45.8353,45.8826,45.8258,45.8731,1251416.0
2018-07-25 12:30:00,48.48,48.5,48.46,48.46,1180348.0,45.8731,45.8921,45.8542,45.8542,1180348.0
2018-07-25 12:40:00,48.47,48.5,48.44,48.46,1551260.0,45.8637,45.8921,45.8353,45.8542,1551260.0
2018-07-25 12:50:00,48.46,48.49,48.45,48.45,509088.0,45.8542,45.8826,45.8447,45.8447,509088.0
2018-07-25 13:00:00,48.45,48.48,48.42,48.43,697504.0,45.8447,45.8731,45.8164,45.8258,697504.0
2018-07-25 13:10:00,48.43,48.43,48.35,48.37,760656.0,45.8258,45.8258,45.7501,45.769,760656.0
2018-07-25 13:20:00,48.37,48.4,48.36,48.39,421512.0,45.769,45.7974,45.7596,45.788,421512.0
2018-07-25 13:30:00,48.39,48.42,48.38,48.42,657208.0,45.788,45.8164,45.7785,45.8164,657208.0
2018-07-25 13:40:00,48.42,48.47,48.41,48.45,572156.0,45.8164,45.8637,45.8069,45.8447,572156.0
2018-07-25 13:50:00,48.45,48.48,48.44,48.45,537448.0,45.8447,45.8731,45.8353,45.8447,537448.0
2018-07-25 14:00:00,48.46,48.49,48.45,48.47,1260348.0,45.8542,45.8826,45.8447,45.8637,1260348.0
2018-07-25 14:10:00,48.47,48.49,48.42,48.43,636972.0,45.8637,45.8826,45.8164,45.8258,636972.0
2018-07-25 14:20:00,48.43,48.43,48.4,48.43,556964.0,45.8258,45.8258,45.7974,45.8258,556964.0
2018-07-25 14:30:00,48.44,48.48,48.43,48.46,703076.0,45.8353,45.8731,45.8258,45.8542,703076.0
2018-07-25 14:40:00,48.46,48.47,48.44,48.46,776016.0,45.8542,45.8637,45.8353,45.8542,776016.0
2018-07-25 14:50:00,48.47,48.47,48.42,48.43,673036.0,45.8637,45.8637,45.8164,45.8258,673036.0
2018-07-25 15:00:00,48.43,48.43,48.4,48.43,573444.0,45.8258,45.8258,45.7974,45.8258,573444.0
2018-07-25 15:10:00,48.43,48.44,48.38,48.4,835320.0,45.8258,45.8353,45.7785,45.7974,835320.0
2018-07-25 15:20:00,48.4,48.44,48.39,48.43,780056.0,45.7974,45.8353,45.788,45.8258,780056.0
2018-07-25 15:30:00,48.44,48.5,48.41,48.48,2315052.0,45.8353,45.8921,45.8069,45.8731,2315052.0
2018-07-25 15:40:00,48.48,48.63,48.48,48.61,4178700.0,45.8731,46.0151,45.8731,45.9961,4178700.0
2018-07-25 15:50:00,48.62,48.71,48.46,48.71,7188388.0,46.0056,46.0908,45.8542,46.0908,7188388.0
2018-07-26 09:30:00,48.65,48.75,48.4,48.74,7829944.0,46.034,46.1286,45.7974,46.1192,7829944.0
2018-07-26 09:40:00,48.74,48.75,48.68,48.71,3031644.0,46.1192,46.1286,46.0624,46.0908,3031644.0
2018-07-26 09:50:00,48.72,48.82,48.68,48.8,4087512.0,46.1002,46.1949,46.0624,46.1759,4087512.0
2018-07-26 10:00:00,48.8,48.92,48.8,48.91,3325600.0,46.1759,46.2895,46.1759,46.28,3325600.0
2018-07-26 10:10:00,48.92,48.99,48.84,48.86,3093864.0,46.2895,46.3557,46.2138,46.2327,3093864.0
2018-07-26 10:20:00,48.86,48.86,48.72,48.74,1934392.0,46.2327,46.2327,46.1002,46.1192,1934392.0
2018-07-26 10:30:00,48.74,48.86,48.73,48.85,1322624.0,46.1192,46.2327,46.1097,46.2232,1322624.0
2018-07-26 10:40:00,48.85,48.85,48.79,48.79,1175320.0,46.2232,46.2232,46.1665,46.1665,1175320.0
2018-07-26 10:50:00,48.79,48.83,48.76,48.8,1298108.0,46.1665,46.2043,46.1381,46.1759,1298108.0
2018-07-26 11:00:00,48.8,48.82,48.77,48.79,936440.0,46.1759,46.1949,46.1475,46.1665,936440.0
2018-07-26 11:10:00,48.79,48.8,48.73,48.74,1056672.0,46.1665,46.1759,46.1097,46.1192,1056672.0
2018-07-26 11:20:00,48.74,48.77,48.71,48.72,1148904.0,46.1192,46.1475,46.0908,46.1002,1148904.0
2018-07-26 11:30:00,48.72,48.73,48.64,48.67,1318492.0,46.1002,46.1097,46.0245,46.0529,1318492.0
2018-07-26 11:40:00,48.67,48.76,48.64,48.75,1190712.0,46.0529,46.1381,46.0245,46.1286,1190712.0
2018-07-26 11:50:00,48.75,48.77,48.73,48.74,991664.0,46.1286,46.1475,46.1097,46.1192,991664.0
2018-07-26 12:00:00,48.74,48.76,48.64,48.64,1001400.0,46.1192,46.1381,46.0245,46.0245,1001400.0
2018-07-26 12:10:00,48.65,48.68,48.63,48.66,794280.0,46.034,46.0624,46.0151,46.0435,794280.0
2018-07-26 12:20:00,48.66,48.67,48.62,48.66,1011648.0,46.0435,46.0529,46.0056,46.0435,1011648.0
2018-07-26 12:30:00,48.66,48.69,48.63,48.63,931944.0,46.0435,46.0718,46.0151,46.0151,931944.0
2018-07-26 12:40:00,48.63,48.66,48.55,48.57,1222484.0,46.0151,46.0435,45.9394,45.9583,1222484.0
2018-07-26 12:50:00,48.57,48.57,48.51,48.54,1078932.0,45.9583,45.9583,45.9015,45.9299,1078932.0
2018-07-26 13:00:00,48.54,48.59,48.52,48.58,749920.0,45.9299,45.9772,45.911,45.9678,749920.0
2018-07-26 13:10:00,48.58,48.7,48.57,48.69,1079236.0,45.9678,46.0813,45.9583,46.0718,1079236.0
2018-07-26 13:20:00,48.69,48.75,48.69,48.7,593816.0,46.0718,46.1286,46.0718,46.0813,593816.0
2018-07-26 13:30:00,48.7,48.71,48.63,48.66,793468.0,46.0813,46.0908,46.0151,46.0435,793468.0
2018-07-26 13:40:00,48.66,48.7,48.61,48.63,678456.0,46.0435,46.0813,45.9961,46.0151,678456.0
2018-07-26 13:50:00,48.63,48.65,48.61,48.64,563232.0,46.0151,46.034,45.9961,46.0245,563232.0
2018-07-26 14:00:00,48.65,48.69,48.61,48.68,805920.0,46.034,46.0718,45.9961,46.0624,805920.0
2018-07-26 14:10:00,48.68,48.7,48.64,48.64,608148.0,46.0624,46.0813,46.0245,46.0245,608148.0
2018-07-26 14:20:00,48.64,48.67,48.63,48.67,472160.0,46.0245,46.0529,46.0151,46.0529,472160.0
2018-07-26 14:30:00,48.67,48.69,48.62,48.66,549028.0,46.0529,46.0718,46.0056,46.0435,549028.0
2018-07-26 14:40:00,48.67,48.68,48.64,48.66,560044.0,46.0529,46.0624,46.0245,46.0435,560044.0
2018-07-26 14:50:00,48.66,48.7,48.66,48.66,702580.0,46.0435,46.0813,46.0435,46.0435,702580.0
2018-07-26 15:00:00,48.66,48.66,48.6,48.61,1213364.0,46.0435,46.0435,45.9867,45.9961,1213364.0
2018-07-26 15:10:00,48.61,48.61,48.56,48.6,1020620.0,45.9961,45.9961,45.9488,45.9867,1020620.0
2018-07-26 15:20:00,48.6,48.63,48.57,48.62,1041764.0,45.9867,46.0151,45.9583,46.0056,1041764.0
2018-07-26 15:30:00,48.62,48.63,48.59,48.61,1139968.0,46.0056,46.0151,45.9772,45.9961,1139968.0
2018-07-26 15:40:00,48.61,48.65,48.54,48.62,1754812.0,45.9961,46.034,45.9299,46.0056,1754812.0
2018-07-26 15:50:00,48.62,48.62,48.5,48.56,3118108.0,46.0056,46.0056,45.8921,45.9488,3118108.0
2018-07-27 09:30:00,48.74,48.8,48.67,48.72,3582548.0,46.1192,46.1759,46.0529,46.1002,3582548.0
2018-07-27 09:40:00,48.72,48.75,48.68,48.69,2397752.0,46.1002,46.1286,46.0624,46.0718,2397752.0
2018-07-27 09:50:00,48.69,48.74,48.6,48.62,2374284.0,46.0718,46.1192,45.9867,46.0056,2374284.0
2018-07-27 10:00:00,48.61,48.66,48.56,48.57,1502452.0,45.9961,46.0435,45.9488,45.9583,1502452.0
2018-07-27 10:10:00,48.57,48.58,48.39,48.49,2966672.0,45.9583,45.9678,45.788,45.8826,2966672.0
2018-07-27 10:20:00,48.49,48.63,48.48,48.58,1829056.0,45.8826,46.0151,45.8731,45.9678,1829056.0
2018-07-27 10:30:00,48.58,48.62,48.54,48.55,963296.0,45.9678,46.0056,45.9299,45.9394,963296.0
2018-07-27 10:40:00,48.54,48.54,48.28,48.3,2283948.0,45.9299,45.9299,45.6839,45.7028,2283948.0
2018-07-27 10:50:00,48.3,48.4,48.3,48.4,1603524.0,45.7028,45.7974,45.7028,45.7974,1603524.0
2018-07-27 11:00:00,48.4,48.47,48.38,48.42,1226400.0,45.7974,45.8637,45.7785,45.8164,1226400.0
2018-07-27 11:10:00,48.42,48.45,48.35,48.42,1113772.0,45.8164,45.8447,45.7501,45.8164,1113772.0
2018-07-27 11:20:00,48.42,48.47,48.39,48.46,985672.0,45.8164,45.8637,45.788,45.8542,985672.0
2018-07-27 11:30:00,48.46,48.51,48.42,48.46,1001944.0,45.8542,45.9015,45.8164,45.8542,1001944.0
2018-07-27 11:40:00,48.46,48.47,48.35,48.37,709744.0,45.8542,45.8637,45.7501,45.769,709744.0
2018-07-27 11:50:00,48.37,48.44,48.35,48.38,1150920.0,45.769,45.8353,45.7501,45.7785,1150920.0
2018-07-27 12:00:00,48.38,48.4,48.13,48.22,2481348.0,45.7785,45.7974,45.542,45.6271,2481348.0
2018-07-27 12:10:00,48.22,48.26,48.2,48.24,952496.0,45.6271,45.665,45.6082,45.646,952496.0
2018-07-27 12:20:00,48.24,48.25,48.18,48.21,841652.0,45.646,45.6555,45.5893,45.6177,841652.0
2018-07-27 12:30:00,48.2,48.22,47.95,47.95,2519804.0,45.6082,45.6271,45.3716,45.3716,2519804.0
2018-07-27 12:40:00,47.95,48.1,47.94,48.04,2206140.0,45.3716,45.5136,45.3622,45.4568,2206140.0
2018-07-27 12:50:00,48.04,48.1,47.93,47.95,1615316.0,45.4568,45.5136,45.3527,45.3716,1615316.0
2018-07-27 13:00:00,47.95,48.01,47.8,47.97,2819932.0,45.3716,45.4284,45.2297,45.3906,2819932.0
2018-07-27 13:10:00,47.97,47.98,47.87,47.94,1434064.0,45.3906,45.4,45.2959,45.3622,1434064.0
2018-07-27 13:20:00,47.94,47.99,47.92,47.97,1232324.0,45.3622,45.4095,45.3432,45.3906,1232324.0
2018-07-27 13:30:00,47.97,47.97,47.86,47.91,1198352.0,45.3906,45.3906,45.2865,45.3338,1198352.0
2018-07-27 13:40:00,47.91,47.93,47.87,47.9,1314724.0,45.3338,45.3527,45.2959,45.3243,1314724.0
2018-07-27 13:50:00,47.9,47.99,47.88,47.97,1256788.0,45.3243,45.4095,45.3054,45.3906,1256788.0
2018-07-27 14:00:00,47.96,48.01,47.88,47.91,1325828.0,45.3811,45.4284,45.3054,45.3338,1325828.0
2018-07-27 14:10:00,47.91,47.92,47.82,47.82,1235616.0,45.3338,45.3432,45.2486,45.2486,1235616.0
2018-07-27 14:20:00,47.82,47.84,47.77,47.82,1402120.0,45.2486,45.2675,45.2013,45.2486,1402120.0
2018-07-27 14:30:00,47.82,47.83,47.61,47.62,2908792.0,45.2486,45.2581,45.0499,45.0594,2908792.0
2018-07-27 14:40:00,47.62,47.7,47.55,47.58,2711164.0,45.0594,45.1351,44.9931,45.0215,2711164.0
2018-07-27 14:50:00,47.58,47.64,47.54,47.55,1616004.0,45.0215,45.0783,44.9837,44.9931,1616004.0
2018-07-27 15:00:00,47.55,47.67,47.55,47.63,2269524.0,44.9931,45.1067,44.9931,45.0688,2269524.0
2018-07-27 15:10:00,47.63,47.69,47.63,47.63,1278500.0,45.0688,45.1256,45.0688,45.0688,1278500.0
2018-07-27 15:20:00,47.63,47.64,47.53,47.54,1636216.0,45.0688,45.0783,44.9742,44.9837,1636216.0
2018-07-27 15:30:00,47.54,47.68,47.53,47.63,2147528.0,44.9837,45.1162,44.9742,45.0688,2147528.0
2018-07-27 15:40:00,47.63,47.76,47.6,47.74,2967504.0,45.0688,45.1919,45.0405,45.1729,2967504.0
2018-07-27 15:50:00,47.74,47.8,47.52,47.74,7054016.0,45.1729,45.2297,44.9648,45.1729,7054016.0
2018-07-30 09:30:00,47.99,48.05,47.67,47.68,4772764.0,45.4095,45.4663,45.1067,45.1162,4772764.0
2018-07-30 09:40:00,47.67,47.7,47.44,47.52,4150204.0,45.1067,45.1351,44.8891,44.9648,4150204.0
2018-07-30 09:50:00,47.52,47.55,47.44,47.48,2550140.0,44.9648,44.9931,44.8891,44.9269,2550140.0
2018-07-30 10:00:00,47.47,47.59,47.45,47.57,2240788.0,44.9174,45.031,44.8985,45.0121,2240788.0
2018-07-30 10:10:00,47.58,47.59,47.46,47.52,1793092.0,45.0215,45.031,44.908,44.9648,1793092.0
2018-07-30 10:20:00,47.52,47.57,47.48,47.52,1790228.0,44.9648,45.0121,44.9269,44.9648,1790228.0
2018-07-30 10:30:00,47.52,47.53,47.42,47.47,1736580.0,44.9648,44.9742,44.8701,44.9174,1736580.0
2018-07-30 10:40:00,47.47,47.48,47.42,47.43,1359360.0,44.9174,44.9269,44.8701,44.8796,1359360.0
2018-07-30 10:50:00,47.43,47.45,47.35,47.41,1597388.0,44.8796,44.8985,44.8039,44.8607,1597388.0
2018-07-30 11:00:00,47.41,47.48,47.37,47.44,1736612.0,44.8607,44.9269,44.8228,44.8891,1736612.0
2018-07-30 11:10:00,47.44,47.45,47.36,47.41,2020192.0,44.8891,44.8985,44.8134,44.8607,2020192.0
2018-07-30 11:20:00,47.41,47.49,47.41,47.44,1356192.0,44.8607,44.9364,44.8607,44.8891,1356192.0
2018-07-30 11:30:00,47.44,47.46,47.38,47.39,978208.0,44.8891,44.908,44.8323,44.8417,978208.0
2018-07-30 11:40:00,47.39,47.48,47.38,47.46,1171192.0,44.8417,44.9269,44.8323,44.908,1171192.0
2018-07-30 11:50:00,47.45,47.52,47.43,47.49,1616104.0,44.8985,44.9648,44.8796,44.9364,1616104.0
2018-07-30 12:00:00,47.49,47.51,47.45,47.48,1065100.0,44.9364,44.9553,44.8985,44.9269,1065100.0
2018-07-30 12:10:00,47.48,47.51,47.41,47.42,1000740.0,44.9269,44.9553,44.8607,44.8701,1000740.0
2018-07-30 12:20:00,47.42,47.49,47.42,47.45,825568.0,44.8701,44.9364,44.8701,44.8985,825568.0
2018-07-30 12:30:00,47.45,47.48,47.41,47.46,857348.0,44.8985,44.9269,44.8607,44.908,857348.0
2018-07-30 12:40:00,47.46,47.47,47.27,47.29,1923992.0,44.908,44.9174,44.7282,44.7471,1923992.0
2018-07-30 12:50:00,47.29,47.41,47.29,47.38,1524080.0,44.7471,44.8607,44.7471,44.8323,1524080.0
2018-07-30 13:00:00,47.39,47.44,47.31,47.44,1474952.0,44.8417,44.8891,44.766,44.8891,1474952.0
2018-07-30 13:10:00,47.44,47.51,47.43,47.48,1486900.0,44.8891,44.9553,44.8796,44.9269,1486900.0
2018-07-30 13:20:00,47.48,47.53,47.48,47.5,1489060.0,44.9269,44.9742,44.9269,44.9458,1489060.0
2018-07-30 13:30:00,47.51,47.53,47.49,47.51,939232.0,44.9553,44.9742,44.9364,44.9553,939232.0
2018-07-30 13:40:00,47.51,47.51,47.45,47.46,1074780.0,44.9553,44.9553,44.8985,44.908,1074780.0
2018-07-30 13:50:00,47.46,47.51,47.44,47.49,1082096.0,44.908,44.9553,44.8891,44.9364,1082096.0
2018-07-30 14:00:00,47.49,47.55,47.48,47.49,705148.0,44.9364,44.9931,44.9269,44.9364,705148.0
2018-07-30 14:10:00,47.5,47.52,47.48,47.49,632216.0,44.9458,44.9648,44.9269,44.9364,632216.0
2018-07-30 14:20:00,47.49,47.49,47.45,47.46,828876.0,44.9364,44.9364,44.8985,44.908,828876.0
2018-07-30 14:30:00,47.47,47.56,47.45,47.48,979976.0,44.9174,45.0026,44.8985,44.9269,979976.0
2018-07-30 14:40:00,47.47,47.49,47.43,47.44,920668.0,44.9174,44.9364,44.8796,44.8891,920668.0
2018-07-30 14:50:00,47.44,47.48,47.42,47.46,919460.0,44.8891,44.9269,44.8701,44.908,919460.0
2018-07-30 15:00:00,47.46,47.49,47.44,47.45,944552.0,44.908,44.9364,44.8891,44.8985,944552.0
2018-07-30 15:10:00,47.44,47.45,47.41,47.42,1111812.0,44.8891,44.8985,44.8607,44.8701,1111812.0
2018-07-30 15:20:00,47.42,47.48,47.42,47.47,1471932.0,44.8701,44.9269,44.8701,44.9174,1471932.0
2018-07-30 15:30:00,47.47,47.53,47.44,47.5,1961576.0,44.9174,44.9742,44.8891,44.9458,1961576.0
2018-07-30 15:40:00,47.5,47.51,47.49,47.49,2851760.0,44.9458,44.9553,44.9364,44.9364,2851760.0
2018-07-30 15:50:00,47.49,47.52,47.42,47.49,4742664.0,44.9364,44.9648,44.8701,44.9364,4742664.0
2018-07-31 09:30:00,47.59,47.71,47.48,47.71,5321748.0,45.031,45.1445,44.9269,45.1445,5321748.0
2018-07-31 09:40:00,47.71,47.75,47.55,47.56,3478228.0,45.1445,45.1824,44.9931,45.0026,3478228.0
2018-07-31 09:50:00,47.57,47.6,47.52,47.55,2574452.0,45.0121,45.0405,44.9648,44.9931,2574452.0
2018-07-31 10:00:00,47.55,47.6,47.52,47.53,2108288.0,44.9931,45.0405,44.9648,44.9742,2108288.0
2018-07-31 10:10:00,47.53,47.59,47.46,47.46,2919300.0,44.9742,45.031,44.908,44.908,2919300.0
2018-07-31 10:20:00,47.46,47.51,47.36,47.36,2760040.0,44.908,44.9553,44.8134,44.8134,2760040.0
2018-07-31 10:30:00,47.37,47.49,47.34,47.44,2092004.0,44.8228,44.9364,44.7944,44.8891,2092004.0
2018-07-31 10:40:00,47.44,47.45,47.34,47.41,1769532.0,44.8891,44.8985,44.7944,44.8607,1769532.0
2018-07-31 10:50:00,47.41,47.45,47.38,47.42,1574932.0,44.8607,44.8985,44.8323,44.8701,1574932.0
2018-07-31 11:00:00,47.42,47.54,47.41,47.52,1778672.0,44.8701,44.9837,44.8607,44.9648,1778672.0
2018-07-31 11:10:00,47.52,47.55,47.48,47.49,1562508.0,44.9648,44.9931,44.9269,44.9364,1562508.0
2018-07-31 11:20:00,47.49,47.56,47.48,47.5,1688620.0,44.9364,45.0026,44.9269,44.9458,1688620.0
2018-07-31 11:30:00,47.51,47.55,47.5,47.52,1369504.0,44.9553,44.9931,44.9458,44.9648,1369504.0
2018-07-31 11:40:00,47.52,47.6,47.51,47.57,1683068.0,44.9648,45.0405,44.9553,45.0121,1683068.0
2018-07-31 11:50:00,47.58,47.64,47.57,47.63,2060736.0,45.0215,45.0783,45.0121,45.0688,2060736.0
2018-07-31 12:00:00,47.64,47.77,47.64,47.67,2848044.0,45.0783,45.2013,45.0783,45.1067,2848044.0
2018-07-31 12:10:00,47.67,47.8,47.66,47.8,2501360.0,45.1067,45.2297,45.0972,45.2297,2501360.0
2018-07-31 12:20:00,47.8,47.99,47.78,47.97,3875140.0,45.2297,45.4095,45.2108,45.3906,3875140.0
2018-07-31 12:30:00,47.98,48.04,47.88,47.93,3503820.0,45.4,45.4568,45.3054,45.3527,3503820.0
2018-07-31 12:40:00,47.93,48.02,47.93,47.98,1671048.0,45.3527,45.4379,45.3527,45.4,1671048.0
2018-07-31 12:50:00,47.99,48.01,47.9,47.91,1358928.0,45.4095,45.4284,45.3243,45.3338,1358928.0
2018-07-31 13:00:00,47.91,47.99,47.89,47.98,2658320.0,45.3338,45.4095,45.3149,45.4,2658320.0
2018-07-31 13:10:00,47.98,47.98,47.78,47.79,3116224.0,45.4,45.4,45.2108,45.2202,3116224.0
2018-07-31 13:20:00,47.79,47.87,47.75,47.85,1912164.0,45.2202,45.2959,45.1824,45.277,1912164.0
2018-07-31 13:30:00,47.85,47.85,47.76,47.79,1387524.0,45.277,45.277,45.1919,45.2202,1387524.0
2018-07-31 13:40:00,47.79,47.84,47.74,47.82,1499048.0,45.2202,45.2675,45.1729,45.2486,1499048.0
2018-07-31 13:50:00,47.82,47.89,47.81,47.84,1485040.0,45.2486,45.3149,45.2392,45.2675,1485040.0
2018-07-31 14:00:00,47.84,47.85,47.77,47.8,1242468.0,45.2675,45.277,45.2013,45.2297,1242468.0
2018-07-31 14:10:00,47.8,47.82,47.78,47.81,1041404.0,45.2297,45.2486,45.2108,45.2392,1041404.0
2018-07-31 14:20:00,47.81,47.82,47.72,47.81,1949344.0,45.2392,45.2486,45.154,45.2392,1949344.0
2018-07-31 14:30:00,47.81,47.91,47.8,47.89,1772848.0,45.2392,45.3338,45.2297,45.3149,1772848.0
2018-07-31 14:40:00,47.89,47.89,47.83,47.84,1314756.0,45.3149,45.3149,45.2581,45.2675,1314756.0
2018-07-31 14:50:00,47.84,47.97,47.83,47.9,2119868.0,45.2675,45.3906,45.2581,45.3243,2119868.0
2018-07-31 15:00:00,47.9,47.9,47.83,47.87,1824416.0,45.3243,45.3243,45.2581,45.2959,1824416.0
2018-07-31 15:10:00,47.88,47.89,47.82,47.82,1969652.0,45.3054,45.3149,45.2486,45.2486,1969652.0
2018-07-31 15:20:00,47.82,47.83,47.75,47.77,2106564.0,45.2486,45.2581,45.1824,45.2013,2106564.0
2018-07-31 15:30:00,47.77,47.79,47.71,47.78,2827028.0,45.2013,45.2202,45.1445,45.2108,2827028.0
2018-07-31 15:40:00,47.78,47.85,47.73,47.78,4020252.0,45.2108,45.277,45.1635,45.2108,4020252.0
2018-07-31 15:50:00,47.78,47.82,47.59,47.65,10955068.0,45.2108,45.2486,45.031,45.0878,10955068.0
2018-08-01 09:30:00,49.78,49.82,49.33,49.65,24168964.0,47.1032,47.1411,46.6774,46.9802,24168964.0
2018-08-01 09:40:00,49.66,49.66,49.39,49.49,10489508.0,46.9897,46.9897,46.7342,46.8288,10489508.0
2018-08-01 09:50:00,49.49,49.73,49.44,49.68,9519916.0,46.8288,47.0559,46.7815,47.0086,9519916.0
2018-08-01 10:00:00,49.68,49.77,49.48,49.59,8669944.0,47.0086,47.0938,46.8194,46.9234,8669944.0
2018-08-01 10:10:00,49.59,49.85,49.52,49.81,8067552.0,46.9234,47.1695,46.8572,47.1316,8067552.0
2018-08-01 10:20:00,49.82,49.95,49.8,49.9,8941264.0,47.1411,47.2641,47.1222,47.2168,8941264.0
2018-08-01 10:30:00,49.9,50.0,49.9,49.99,9423848.0,47.2168,47.3114,47.2168,47.3019,9423848.0
2018-08-01 10:40:00,50.0,50.27,49.95,50.26,14540584.0,47.3114,47.5669,47.2641,47.5574,14540584.0
2018-08-01 10:50:00,50.26,50.33,50.05,50.11,9826028.0,47.5574,47.6237,47.3587,47.4155,9826028.0
2018-08-01 11:00:00,50.12,50.23,50.0,50.05,6426132.0,47.4249,47.529,47.3114,47.3587,6426132.0
2018-08-01 11:10:00,50.05,50.12,50.04,50.07,4310064.0,47.3587,47.4249,47.3493,47.3776,4310064.0
2018-08-01 11:20:00,50.07,50.22,50.04,50.22,4921668.0,47.3776,47.5196,47.3493,47.5196,4921668.0
2018-08-01 11:30:00,50.22,50.22,49.82,49.96,7560664.0,47.5196,47.5196,47.1411,47.2736,7560664.0
2018-08-01 11:40:00,49.96,49.99,49.88,49.99,3814492.0,47.2736,47.3019,47.1979,47.3019,3814492.0
2018-08-01 11:50:00,49.99,50.16,49.97,49.98,4872844.0,47.3019,47.4628,47.283,47.2925,4872844.0
2018-08-01 12:00:00,49.98,50.11,49.93,50.07,4463000.0,47.2925,47.4155,47.2452,47.3776,4463000.0
2018-08-01 12:10:00,50.06,50.19,50.06,50.08,3514680.0,47.3682,47.4912,47.3682,47.3871,3514680.0
2018-08-01 12:20:00,50.08,50.08,49.95,50.01,2878576.0,47.3871,47.3871,47.2641,47.3209,2878576.0
2018-08-01 12:30:00,50.0,50.07,49.97,50.03,2115452.0,47.3114,47.3776,47.283,47.3398,2115452.0
2018-08-01 12:40:00,50.03,50.06,49.97,49.99,2615156.0,47.3398,47.3682,47.283,47.3019,2615156.0
2018-08-01 12:50:00,49.99,50.12,49.99,50.04,2605904.0,47.3019,47.4249,47.3019,47.3493,2605904.0
2018-08-01 13:00:00,50.04,50.16,50.03,50.13,1928052.0,47.3493,47.4628,47.3398,47.4344,1928052.0
2018-08-01 13:10:00,50.13,50.25,50.11,50.18,3249076.0,47.4344,47.548,47.4155,47.4817,3249076.0
2018-08-01 13:20:00,50.18,50.2,50.12,50.13,1940764.0,47.4817,47.5006,47.4249,47.4344,1940764.0
2018-08-01 13:30:00,50.13,50.17,50.09,50.13,1862496.0,47.4344,47.4723,47.3966,47.4344,1862496.0
2018-08-01 13:40:00,50.13,50.13,49.99,50.03,2242176.0,47.4344,47.4344,47.3019,47.3398,2242176.0
2018-08-01 13:50:00,50.02,50.09,49.96,50.02,1988136.0,47.3303,47.3966,47.2736,47.3303,1988136.0
2018-08-01 14:00:00,50.02,50.1,49.89,49.96,3220872.0,47.3303,47.406,47.2073,47.2736,3220872.0
2018-08-01 14:10:00,49.96,50.13,49.94,50.06,3016456.0,47.2736,47.4344,47.2546,47.3682,3016456.0
2018-08-01 14:20:00,50.06,50.14,50.02,50.11,2408280.0,47.3682,47.4439,47.3303,47.4155,2408280.0
2018-08-01 14:30:00,50.11,50.14,50.02,50.07,2055568.0,47.4155,47.4439,47.3303,47.3776,2055568.0
2018-08-01 14:40:00,50.07,50.1,49.98,49.98,2138276.0,47.3776,47.406,47.2925,47.2925,2138276.0
2018-08-01 14:50:00,49.98,50.06,49.98,50.05,1900964.0,47.2925,47.3682,47.2925,47.3587,1900964.0
2018-08-01 15:00:00,50.05,50.07,50.01,50.06,1627892.0,47.3587,47.3776,47.3209,47.3682,1627892.0
2018-08-01 15:10:00,50.06,50.13,50.04,50.1,2878700.0,47.3682,47.4344,47.3493,47.406,2878700.0
2018-08-01 15:20:00,50.1,50.21,50.1,50.21,3218760.0,47.406,47.5101,47.406,47.5101,3218760.0
2018-08-01 15:30:00,50.21,50.32,50.17,50.22,6155220.0,47.5101,47.6142,47.4723,47.5196,6155220.0
2018-08-01 15:40:00,50.22,50.39,50.22,50.38,8266084.0,47.5196,47.6804,47.5196,47.671,8266084.0
2018-08-01 15:50:00,50.38,50.44,50.26,50.41,15523128.0,47.671,47.7277,47.5574,47.6994,15523128.0
2018-08-02 09:30:00,50.15,50.49,50.09,50.34,12362956.0,47.4533,47.7751,47.3966,47.6331,12362956.0
2018-08-02 09:40:00,50.34,50.71,50.31,50.66,8306180.0,47.6331,47.9832,47.6047,47.9359,8306180.0
2018-08-02 09:50:00,50.66,50.89,50.65,50.83,8943000.0,47.9359,48.1535,47.9264,48.0968,8943000.0
2018-08-02 10:00:00,50.83,50.96,50.72,50.95,7174900.0,48.0968,48.2198,47.9927,48.2103,7174900.0
2018-08-02 10:10:00,50.95,51.05,50.88,51.03,6296224.0,48.2103,48.3049,48.1441,48.286,6296224.0
2018-08-02 10:20:00,51.03,51.21,51.01,51.19,7125964.0,48.286,48.4563,48.2671,48.4374,7125964.0
2018-08-02 10:30:00,51.19,51.42,51.12,51.38,9829140.0,48.4374,48.655,48.3712,48.6172,9829140.0
2018-08-02 10:40:00,51.38,51.54,51.28,51.53,9255356.0,48.6172,48.7686,48.5226,48.7591,9255356.0
2018-08-02 10:50:00,51.53,51.65,51.35,51.48,10390788.0,48.7591,48.8727,48.5888,48.7118,10390788.0
2018-08-02 11:00:00,51.48,51.56,51.31,51.32,5408900.0,48.7118,48.7875,48.551,48.5604,5408900.0
2018-08-02 11:10:00,51.32,51.64,51.28,51.56,6141924.0,48.5604,48.8632,48.5226,48.7875,6141924.0
2018-08-02 11:20:00,51.56,51.69,51.55,51.6,5942232.0,48.7875,48.9105,48.7781,48.8254,5942232.0
2018-08-02 11:30:00,51.6,51.75,51.6,51.73,6544148.0,48.8254,48.9673,48.8254,48.9484,6544148.0
2018-08-02 11:40:00,51.73,51.76,51.56,51.57,6835616.0,48.9484,48.9768,48.7875,48.797,6835616.0
2018-08-02 11:50:00,51.57,51.67,51.47,51.67,7384368.0,48.797,48.8916,48.7024,48.8916,7384368.0
2018-08-02 12:00:00,51.67,51.7,51.52,51.69,4332756.0,48.8916,48.92,48.7497,48.9105,4332756.0
2018-08-02 12:10:00,51.69,51.75,51.68,51.73,4546712.0,48.9105,48.9673,48.9011,48.9484,4546712.0
2018-08-02 12:20:00,51.74,51.74,51.53,51.62,4412572.0,48.9578,48.9578,48.7591,48.8443,4412572.0
2018-08-02 12:30:00,51.62,51.72,51.62,51.67,3990608.0,48.8443,48.9389,48.8443,48.8916,3990608.0
2018-08-02 12:40:00,51.67,51.73,51.6,51.62,2756092.0,48.8916,48.9484,48.8254,48.8443,2756092.0
2018-08-02 12:50:00,51.62,51.63,51.58,51.61,2788612.0,48.8443,48.8538,48.8064,48.8348,2788612.0
2018-08-02 13:00:00,51.61,51.74,51.6,51.72,3589660.0,48.8348,48.9578,48.8254,48.9389,3589660.0
2018-08-02 13:10:00,51.71,51.82,51.61,51.71,5960896.0,48.9295,49.0335,48.8348,48.9295,5960896.0
2018-08-02 13:20:00,51.71,51.74,51.66,51.7,1865760.0,48.9295,48.9578,48.8821,48.92,1865760.0
2018-08-02 13:30:00,51.7,51.86,51.69,51.77,3857800.0,48.92,49.0714,48.9105,48.9862,3857800.0
2018-08-02 13:40:00,51.77,51.94,51.77,51.93,4640296.0,48.9862,49.1471,48.9862,49.1376,4640296.0
2018-08-02 13:50:00,51.93,51.99,51.89,51.98,3485376.0,49.1376,49.1944,49.0998,49.1849,3485376.0
2018-08-02 14:00:00,51.98,52.08,51.95,52.05,5977216.0,49.1849,49.2796,49.1565,49.2512,5977216.0
2018-08-02 14:10:00,52.05,52.1,51.96,51.99,4330112.0,49.2512,49.2985,49.166,49.1944,4330112.0
2018-08-02 14:20:00,51.99,52.03,51.91,51.93,3946088.0,49.1944,49.2322,49.1187,49.1376,3946088.0
2018-08-02 14:30:00,51.93,52.01,51.92,51.99,2571776.0,49.1376,49.2133,49.1282,49.1944,2571776.0
2018-08-02 14:40:00,51.99,52.08,51.94,51.97,3428524.0,49.1944,49.2796,49.1471,49.1755,3428524.0
2018-08-02 14:50:00,51.97,51.99,51.9,51.94,2303488.0,49.1755,49.1944,49.1092,49.1471,2303488.0
2018-08-02 15:00:00,51.94,52.0,51.88,51.96,2835524.0,49.1471,49.2039,49.0903,49.166,2835524.0
2018-08-02 15:10:00,51.96,51.96,51.89,51.93,2415008.0,49.166,49.166,49.0998,49.1376,2415008.0
2018-08-02 15:20:00,51.93,51.94,51.88,51.89,2179468.0,49.1376,49.1471,49.0903,49.0998,2179468.0
2018-08-02 15:30:00,51.89,51.91,51.84,51.88,3813440.0,49.0998,49.1187,49.0525,49.0903,3813440.0
2018-08-02 15:40:00,51.88,51.98,51.88,51.98,4302676.0,49.0903,49.1849,49.0903,49.1849,4302676.0
2018-08-02 15:50:00,51.98,51.98,51.84,51.85,8402280.0,49.1849,49.1849,49.0525,49.0619,8402280.0
2018-08-03 09:30:00,51.76,51.84,51.37,51.5,12057292.0,48.9768,49.0525,48.6077,48.7307,12057292.0
2018-08-03 09:40:00,51.5,51.7,51.41,51.51,7061132.0,48.7307,48.92,48.6456,48.7402,7061132.0
2018-08-03 09:50:00,51.51,51.6,51.4,51.55,4580072.0,48.7402,48.8254,48.6361,48.7781,4580072.0
2018-08-03 10:00:00,51.55,51.77,51.54,51.76,5013580.0,48.7781,48.9862,48.7686,48.9768,5013580.0
2018-08-03 10:10:00,51.76,51.81,51.65,51.66,3836100.0,48.9768,49.0241,48.8727,48.8821,3836100.0
2018-08-03 10:20:00,51.66,51.85,51.66,51.8,3336368.0,48.8821,49.0619,48.8821,49.0146,3336368.0
2018-08-03 10:30:00,51.8,51.81,51.7,51.76,2192524.0,49.0146,49.0241,48.92,48.9768,2192524.0
2018-08-03 10:40:00,51.76,51.89,51.74,51.81,3944596.0,48.9768,49.0998,48.9578,49.0241,3944596.0
2018-08-03 10:50:00,51.81,51.82,51.64,51.65,2835544.0,49.0241,49.0335,48.8632,48.8727,2835544.0
2018-08-03 11:00:00,51.66,51.74,51.63,51.74,1979900.0,48.8821,48.9578,48.8538,48.9578,1979900.0
2018-08-03 11:10:00,51.74,51.85,51.72,51.79,2387884.0,48.9578,49.0619,48.9389,49.0051,2387884.0
2018-08-03 11:20:00,51.78,51.85,51.78,51.82,1991076.0,48.9957,49.0619,48.9957,49.0335,1991076.0
2018-08-03 11:30:00,51.82,51.83,51.73,51.74,1653556.0,49.0335,49.043,48.9484,48.9578,1653556.0
2018-08-03 11:40:00,51.74,51.83,51.73,51.82,1696884.0,48.9578,49.043,48.9484,49.0335,1696884.0
2018-08-03 11:50:00,51.82,51.83,51.74,51.76,1434008.0,49.0335,49.043,48.9578,48.9768,1434008.0
2018-08-03 12:00:00,51.76,51.81,51.76,51.79,1345720.0,48.9768,49.0241,48.9768,49.0051,1345720.0
2018-08-03 12:10:00,51.79,51.99,51.78,51.94,3582276.0,49.0051,49.1944,48.9957,49.1471,3582276.0
2018-08-03 12:20:00,51.94,52.04,51.93,52.01,3077064.0,49.1471,49.2417,49.1376,49.2133,3077064.0
2018-08-03 12:30:00,52.01,52.11,52.01,52.1,2611100.0,49.2133,49.3079,49.2133,49.2985,2611100.0
2018-08-03 12:40:00,52.1,52.19,52.05,52.1,3294752.0,49.2985,49.3836,49.2512,49.2985,3294752.0
2018-08-03 12:50:00,52.1,52.12,52.03,52.12,2241720.0,49.2985,49.3174,49.2322,49.3174,2241720.0
2018-08-03 13:00:00,52.11,52.17,52.1,52.15,1888248.0,49.3079,49.3647,49.2985,49.3458,1888248.0
2018-08-03 13:10:00,52.15,52.17,52.1,52.15,1556444.0,49.3458,49.3647,49.2985,49.3458,1556444.0
2018-08-03 13:20:00,52.15,52.15,52.02,52.05,1668388.0,49.3458,49.3458,49.2228,49.2512,1668388.0
2018-08-03 13:30:00,52.05,52.06,51.95,52.06,2001728.0,49.2512,49.2606,49.1565,49.2606,2001728.0
2018-08-03 13:40:00,52.06,52.08,52.02,52.03,1086516.0,49.2606,49.2796,49.2228,49.2322,1086516.0
2018-08-03 13:50:00,52.03,52.08,52.03,52.06,918504.0,49.2322,49.2796,49.2322,49.2606,918504.0
2018-08-03 14:00:00,52.06,52.06,52.02,52.04,907144.0,49.2606,49.2606,49.2228,49.2417,907144.0
2018-08-03 14:10:00,52.04,52.05,51.93,51.95,1604756.0,49.2417,49.2512,49.1376,49.1565,1604756.0
2018-08-03 14:20:00,51.95,51.96,51.9,51.94,1561724.0,49.1565,49.166,49.1092,49.1471,1561724.0
2018-08-03 14:30:00,51.94,51.96,51.88,51.89,1554572.0,49.1471,49.166,49.0903,49.0998,1554572.0
2018-08-03 14:40:00,51.89,51.89,51.83,51.85,1732468.0,49.0998,49.0998,49.043,49.0619,1732468.0
2018-08-03 14:50:00,51.85,51.88,51.84,51.87,1377564.0,49.0619,49.0903,49.0525,49.0808,1377564.0
2018-08-03 15:00:00,51.87,51.92,51.86,51.89,1394724.0,49.0808,49.1282,49.0714,49.0998,1394724.0
2018-08-03 15:10:00,51.9,51.96,51.9,51.95,1767060.0,49.1092,49.166,49.1092,49.1565,1767060.0
2018-08-03 15:20:00,51.96,51.99,51.88,51.89,1907596.0,49.166,49.1944,49.0903,49.0998,1907596.0
2018-08-03 15:30:00,51.9,51.93,51.88,51.89,1868544.0,49.1092,49.1376,49.0903,49.0998,1868544.0
2018-08-03 15:40:00,51.9,51.93,51.88,51.91,2254632.0,49.1092,49.1376,49.0903,49.1187,2254632.0
2018-08-03 15:50:00,51.91,52.0,51.91,51.99,5944420.0,49.1187,49.2039,49.1187,49.1944,5944420.0
2018-08-06 09:30:00,51.98,52.26,51.88,51.97,9009472.0,49.1849,49.4499,49.0903,49.1755,9009472.0
2018-08-06 09:40:00,51.97,52.15,51.94,52.04,5076044.0,49.1755,49.3458,49.1471,49.2417,5076044.0
2018-08-06 09:50:00,52.04,52.12,52.01,52.05,3502052.0,49.2417,49.3174,49.2133,49.2512,3502052.0
2018-08-06 10:00:00,52.05,52.07,51.98,52.01,2621764.0,49.2512,49.2701,49.1849,49.2133,2621764.0
2018-08-06 10:10:00,52.01,52.06,51.96,52.05,2501804.0,49.2133,49.2606,49.166,49.2512,2501804.0
2018-08-06 10:20:00,52.04,52.06,51.85,51.94,2898504.0,49.2417,49.2606,49.0619,49.1471,2898504.0
2018-08-06 10:30:00,51.94,52.0,51.83,51.88,2185564.0,49.1471,49.2039,49.043,49.0903,2185564.0
2018-08-06 10:40:00,51.88,51.96,51.83,51.91,2328516.0,49.0903,49.166,49.043,49.1187,2328516.0
2018-08-06 10:50:00,51.91,51.95,51.89,51.91,1263332.0,49.1187,49.1565,49.0998,49.1187,1263332.0
2018-08-06 11:00:00,51.91,51.96,51.82,51.84,1745916.0,49.1187,49.166,49.0335,49.0525,1745916.0
2018-08-06 11:10:00,51.84,51.88,51.77,51.84,1774824.0,49.0525,49.0903,48.9862,49.0525,1774824.0
2018-08-06 11:20:00,51.84,51.96,51.84,51.93,1404084.0,49.0525,49.166,49.0525,49.1376,1404084.0
2018-08-06 11:30:00,51.94,52.06,51.93,52.04,1635864.0,49.1471,49.2606,49.1376,49.2417,1635864.0
2018-08-06 11:40:00,52.04,52.08,52.02,52.06,1383988.0,49.2417,49.2796,49.2228,49.2606,1383988.0
2018-08-06 11:50:00,52.05,52.07,52.03,52.05,812432.0,49.2512,49.2701,49.2322,49.2512,812432.0
2018-08-06 12:00:00,52.05,52.08,52.02,52.08,1216780.0,49.2512,49.2796,49.2228,49.2796,1216780.0
2018-08-06 12:10:00,52.08,52.22,52.08,52.2,2528660.0,49.2796,49.412,49.2796,49.3931,2528660.0
2018-08-06 12:20:00,52.2,52.25,52.19,52.19,1854248.0,49.3931,49.4404,49.3836,49.3836,1854248.0
2018-08-06 12:30:00,52.19,52.24,52.17,52.19,1288588.0,49.3836,49.431,49.3647,49.3836,1288588.0
2018-08-06 12:40:00,52.19,52.19,52.13,52.16,1143004.0,49.3836,49.3836,49.3269,49.3553,1143004.0
2018-08-06 12:50:00,52.17,52.19,52.16,52.18,856484.0,49.3647,49.3836,49.3553,49.3742,856484.0
2018-08-06 13:00:00,52.18,52.25,52.17,52.25,1963324.0,49.3742,49.4404,49.3647,49.4404,1963324.0
2018-08-06 13:10:00,52.25,52.27,52.2,52.24,1990140.0,49.4404,49.4593,49.3931,49.431,1990140.0
2018-08-06 13:20:00,52.24,52.29,52.21,52.26,1758804.0,49.431,49.4783,49.4026,49.4499,1758804.0
2018-08-06 13:30:00,52.26,52.27,52.18,52.22,2152396.0,49.4499,49.4593,49.3742,49.412,2152396.0
2018-08-06 13:40:00,52.22,52.23,52.19,52.22,1375368.0,49.412,49.4215,49.3836,49.412,1375368.0
2018-08-06 13:50:00,52.23,52.23,52.13,52.18,1074212.0,49.4215,49.4215,49.3269,49.3742,1074212.0
2018-08-06 14:00:00,52.18,52.21,52.15,52.19,1430200.0,49.3742,49.4026,49.3458,49.3836,1430200.0
2018-08-06 14:10:00,52.19,52.23,52.18,52.22,792384.0,49.3836,49.4215,49.3742,49.412,792384.0
2018-08-06 14:20:00,52.23,52.27,52.18,52.25,1668532.0,49.4215,49.4593,49.3742,49.4404,1668532.0
2018-08-06 14:30:00,52.25,52.29,52.24,52.27,1497012.0,49.4404,49.4783,49.431,49.4593,1497012.0
2018-08-06 14:40:00,52.27,52.3,52.27,52.28,1661716.0,49.4593,49.4877,49.4593,49.4688,1661716.0
2018-08-06 14:50:00,52.28,52.29,52.26,52.27,840340.0,49.4688,49.4783,49.4499,49.4593,840340.0
2018-08-06 15:00:00,52.27,52.27,52.22,52.25,1729192.0,49.4593,49.4593,49.412,49.4404,1729192.0
2018-08-06 15:10:00,52.25,52.26,52.19,52.26,1662508.0,49.4404,49.4499,49.3836,49.4499,1662508.0
2018-08-06 15:20:00,52.26,52.31,52.24,52.29,2373440.0,49.4499,49.4972,49.431,49.4783,2373440.0
2018-08-06 15:30:00,52.29,52.31,52.26,52.29,2140996.0,49.4783,49.4972,49.4499,49.4783,2140996.0
2018-08-06 15:40:00,52.29,52.31,52.24,52.26,2483312.0,49.4783,49.4972,49.431,49.4499,2483312.0
2018-08-06 15:50:00,52.26,52.3,52.25,52.27,3244248.0,49.4499,49.4877,49.4404,49.4593,3244248.0
2018-08-07 09:30:00,52.33,52.38,52.25,52.31,6462336.0,49.5161,49.5634,49.4404,49.4972,6462336.0
2018-08-07 09:40:00,52.31,52.33,51.99,52.0,5354732.0,49.4972,49.5161,49.1944,49.2039,5354732.0
2018-08-07 09:50:00,52.0,52.12,51.97,52.06,3623800.0,49.2039,49.3174,49.1755,49.2606,3623800.0
2018-08-07 10:00:00,52.06,52.09,51.9,51.91,4384928.0,49.2606,49.289,49.1092,49.1187,4384928.0
2018-08-07 10:10:00,51.91,51.91,51.69,51.79,6227076.0,49.1187,49.1187,48.9105,49.0051,6227076.0
2018-08-07 10:20:00,51.79,51.93,51.77,51.92,3003948.0,49.0051,49.1376,48.9862,49.1282,3003948.0
2018-08-07 10:30:00,51.93,52.03,51.92,52.0,3616376.0,49.1376,49.2322,49.1282,49.2039,3616376.0
2018-08-07 10:40:00,52.01,52.01,51.85,51.88,2363312.0,49.2133,49.2133,49.0619,49.0903,2363312.0
2018-08-07 10:50:00,51.88,51.93,51.8,51.82,2227676.0,49.0903,49.1376,49.0146,49.0335,2227676.0
2018-08-07 11:00:00,51.83,51.91,51.79,51.88,1731912.0,49.043,49.1187,49.0051,49.0903,1731912.0
2018-08-07 11:10:00,51.88,51.88,51.8,51.82,1832780.0,49.0903,49.0903,49.0146,49.0335,1832780.0
2018-08-07 11:20:00,51.82,51.84,51.74,51.77,2208840.0,49.0335,49.0525,48.9578,48.9862,2208840.0
2018-08-07 11:30:00,51.77,51.77,51.7,51.74,2240180.0,48.9862,48.9862,48.92,48.9578,2240180.0
2018-08-07 11:40:00,51.74,51.82,51.73,51.79,2023056.0,48.9578,49.0335,48.9484,49.0051,2023056.0
2018-08-07 11:50:00,51.78,51.81,51.74,51.79,1702620.0,48.9957,49.0241,48.9578,49.0051,1702620.0
2018-08-07 12:00:00,51.79,51.8,51.73,51.74,1642092.0,49.0051,49.0146,48.9484,48.9578,1642092.0
2018-08-07 12:10:00,51.74,51.82,51.73,51.79,1775328.0,48.9578,49.0335,48.9484,49.0051,1775328.0
2018-08-07 12:20:00,51.79,51.85,51.77,51.83,1463184.0,49.0051,49.0619,48.9862,49.043,1463184.0
2018-08-07 12:30:00,51.83,51.83,51.78,51.79,1008568.0,49.043,49.043,48.9957,49.0051,1008568.0
2018-08-07 12:40:00,51.79,51.81,51.77,51.81,1064132.0,49.0051,49.0241,48.9862,49.0241,1064132.0
2018-08-07 12:50:00,51.81,51.88,51.79,51.87,1360836.0,49.0241,49.0903,49.0051,49.0808,1360836.0
2018-08-07 13:00:00,51.87,51.88,51.84,51.86,1008720.0,49.0808,49.0903,49.0525,49.0714,1008720.0
2018-08-07 13:10:00,51.86,51.88,51.84,51.85,1144976.0,49.0714,49.0903,49.0525,49.0619,1144976.0
2018-08-07 13:20:00,51.85,51.87,51.82,51.83,1033092.0,49.0619,49.0808,49.0335,49.043,1033092.0
2018-08-07 13:30:00,51.83,51.85,51.79,51.79,959772.0,49.043,49.0619,49.0051,49.0051,959772.0
2018-08-07 13:40:00,51.79,51.84,51.77,51.83,1144660.0,49.0051,49.0525,48.9862,49.043,1144660.0
2018-08-07 13:50:00,51.83,51.89,51.82,51.89,1034908.0,49.043,49.0998,49.0335,49.0998,1034908.0
2018-08-07 14:00:00,51.89,51.94,51.88,51.9,1495292.0,49.0998,49.1471,49.0903,49.1092,1495292.0
2018-08-07 14:10:00,51.9,51.92,51.86,51.89,916356.0,49.1092,49.1282,49.0714,49.0998,916356.0
2018-08-07 14:20:00,51.89,51.9,51.88,51.9,876124.0,49.0998,49.1092,49.0903,49.1092,876124.0
2018-08-07 14:30:00,51.89,51.9,51.83,51.85,921304.0,49.0998,49.1092,49.043,49.0619,921304.0
2018-08-07 14:40:00,51.85,51.86,51.81,51.82,1108132.0,49.0619,49.0714,49.0241,49.0335,1108132.0
2018-08-07 14:50:00,51.82,51.83,51.79,51.81,965912.0,49.0335,49.043,49.0051,49.0241,965912.0
2018-08-07 15:00:00,51.81,51.82,51.73,51.75,2650896.0,49.0241,49.0335,48.9484,48.9673,2650896.0
2018-08-07 15:10:00,51.75,51.81,51.75,51.8,1229484.0,48.9673,49.0241,48.9673,49.0146,1229484.0
2018-08-07 15:20:00,51.81,51.81,51.75,51.76,1441792.0,49.0241,49.0241,48.9673,48.9768,1441792.0
2018-08-07 15:30:00,51.76,51.82,51.75,51.81,1484816.0,48.9768,49.0335,48.9673,49.0241,1484816.0
2018-08-07 15:40:00,51.81,51.82,51.78,51.8,2166524.0,49.0241,49.0335,48.9957,49.0146,2166524.0
2018-08-07 15:50:00,51.8,51.85,51.72,51.78,4644808.0,49.0146,49.0619,48.9389,48.9957,4644808.0
2018-08-08 09:30:00,51.52,51.61,51.14,51.53,10140096.0,48.7497,48.8348,48.3901,48.7591,10140096.0
2018-08-08 09:40:00,51.53,51.57,51.33,51.49,4347560.0,48.7591,48.797,48.5699,48.7213,4347560.0
2018-08-08 09:50:00,51.49,51.53,51.4,51.52,2697520.0,48.7213,48.7591,48.6361,48.7497,2697520.0
2018-08-08 10:00:00,51.52,51.78,51.51,51.76,4530352.0,48.7497,48.9957,48.7402,48.9768,4530352.0
2018-08-08 10:10:00,51.76,51.83,51.67,51.69,2618728.0,48.9768,49.043,48.8916,48.9105,2618728.0
2018-08-08 10:20:00,51.69,51.77,51.65,51.76,1788196.0,48.9105,48.9862,48.8727,48.9768,1788196.0
2018-08-08 10:30:00,51.76,51.78,51.67,51.67,1780244.0,48.9768,48.9957,48.8916,48.8916,1780244.0
2018-08-08 10:40:00,51.67,51.86,51.65,51.86,2021052.0,48.8916,49.0714,48.8727,49.0714,2021052.0
2018-08-08 10:50:00,51.86,51.95,51.84,51.9,2893396.0,49.0714,49.1565,49.0525,49.1092,2893396.0
2018-08-08 11:00:00,51.9,51.91,51.76,51.76,1695828.0,49.1092,49.1187,48.9768,48.9768,1695828.0
2018-08-08 11:10:00,51.76,51.82,51.72,51.76,1700884.0,48.9768,49.0335,48.9389,48.9768,1700884.0
2018-08-08 11:20:00,51.77,51.81,51.71,51.77,1341464.0,48.9862,49.0241,48.9295,48.9862,1341464.0
2018-08-08 11:30:00,51.77,51.85,51.77,51.85,1316060.0,48.9862,49.0619,48.9862,49.0619,1316060.0
2018-08-08 11:40:00,51.85,51.86,51.75,51.77,1252864.0,49.0619,49.0714,48.9673,48.9862,1252864.0
2018-08-08 11:50:00,51.76,51.77,51.67,51.69,1326720.0,48.9768,48.9862,48.8916,48.9105,1326720.0
2018-08-08 12:00:00,51.7,51.7,51.64,51.66,969544.0,48.92,48.92,48.8632,48.8821,969544.0
2018-08-08 12:10:00,51.66,51.72,51.65,51.72,817312.0,48.8821,48.9389,48.8727,48.9389,817312.0
2018-08-08 12:20:00,51.72,51.73,51.67,51.71,632396.0,48.9389,48.9484,48.8916,48.9295,632396.0
2018-08-08 12:30:00,51.72,51.8,51.71,51.78,830064.0,48.9389,49.0146,48.9295,48.9957,830064.0
2018-08-08 12:40:00,51.78,51.82,51.77,51.82,653752.0,48.9957,49.0335,48.9862,49.0335,653752.0
2018-08-08 12:50:00,51.82,51.83,51.76,51.8,1029060.0,49.0335,49.043,48.9768,49.0146,1029060.0
2018-08-08 13:00:00,51.8,51.82,51.78,51.79,737940.0,49.0146,49.0335,48.9957,49.0051,737940.0
2018-08-08 13:10:00,51.79,51.81,51.77,51.8,655552.0,49.0051,49.0241,48.9862,49.0146,655552.0
2018-08-08 13:20:00,51.8,51.82,51.74,51.75,931252.0,49.0146,49.0335,48.9578,48.9673,931252.0
2018-08-08 13:30:00,51.76,51.79,51.72,51.72,667728.0,48.9768,49.0051,48.9389,48.9389,667728.0
2018-08-08 13:40:00,51.72,51.75,51.7,51.74,734872.0,48.9389,48.9673,48.92,48.9578,734872.0
2018-08-08 13:50:00,51.74,51.79,51.73,51.78,711576.0,48.9578,49.0051,48.9484,48.9957,711576.0
2018-08-08 14:00:00,51.79,51.81,51.74,51.76,765520.0,49.0051,49.0241,48.9578,48.9768,765520.0
2018-08-08 14:10:00,51.76,51.8,51.75,51.79,744576.0,48.9768,49.0146,48.9673,49.0051,744576.0
2018-08-08 14:20:00,51.79,51.87,51.78,51.86,1168112.0,49.0051,49.0808,48.9957,49.0714,1168112.0
2018-08-08 14:30:00,51.86,51.87,51.82,51.84,1378440.0,49.0714,49.0808,49.0335,49.0525,1378440.0
2018-08-08 14:40:00,51.84,51.85,51.8,51.8,823680.0,49.0525,49.0619,49.0146,49.0146,823680.0
2018-08-08 14:50:00,51.8,51.84,51.79,51.84,825088.0,49.0146,49.0525,49.0051,49.0525,825088.0
2018-08-08 15:00:00,51.84,51.85,51.81,51.82,901008.0,49.0525,49.0619,49.0241,49.0335,901008.0
2018-08-08 15:10:00,51.82,51.86,51.82,51.84,952812.0,49.0335,49.0714,49.0335,49.0525,952812.0
2018-08-08 15:20:00,51.84,51.85,51.8,51.83,1025956.0,49.0525,49.0619,49.0146,49.043,1025956.0
2018-08-08 15:30:00,51.83,51.84,51.82,51.84,1353084.0,49.043,49.0525,49.0335,49.0525,1353084.0
2018-08-08 15:40:00,51.84,51.85,51.82,51.82,1418488.0,49.0525,49.0619,49.0335,49.0335,1418488.0
2018-08-08 15:50:00,51.82,51.88,51.81,51.81,3950740.0,49.0335,49.0903,49.0241,49.0241,3950740.0
2018-08-09 09:30:00,51.82,52.13,51.8,52.08,5313692.0,49.0335,49.3269,49.0146,49.2796,5313692.0
2018-08-09 09:40:00,52.08,52.17,52.06,52.08,3422244.0,49.2796,49.3647,49.2606,49.2796,3422244.0
2018-08-09 09:50:00,52.09,52.18,52.08,52.13,2329680.0,49.289,49.3742,49.2796,49.3269,2329680.0
2018-08-09 10:00:00,52.13,52.33,52.13,52.33,4466640.0,49.3269,49.5161,49.3269,49.5161,4466640.0
2018-08-09 10:10:00,52.33,52.38,52.28,52.29,3158676.0,49.5161,49.5634,49.4688,49.4783,3158676.0
2018-08-09 10:20:00,52.29,52.4,52.26,52.37,2962872.0,49.4783,49.5823,49.4499,49.554,2962872.0
2018-08-09 10:30:00,52.37,52.39,52.29,52.32,2107136.0,49.554,49.5729,49.4783,49.5067,2107136.0
2018-08-09 10:40:00,52.32,52.35,52.29,52.31,1247732.0,49.5067,49.535,49.4783,49.4972,1247732.0
2018-08-09 10:50:00,52.31,52.31,52.18,52.22,2269300.0,49.4972,49.4972,49.3742,49.412,2269300.0
2018-08-09 11:00:00,52.22,52.31,52.08,52.12,3091360.0,49.412,49.4972,49.2796,49.3174,3091360.0
2018-08-09 11:10:00,52.12,52.15,52.07,52.11,2376292.0,49.3174,49.3458,49.2701,49.3079,2376292.0
2018-08-09 11:20:00,52.11,52.24,52.06,52.24,2199180.0,49.3079,49.431,49.2606,49.431,2199180.0
2018-08-09 11:30:00,52.24,52.29,52.23,52.27,1730028.0,49.431,49.4783,49.4215,49.4593,1730028.0
2018-08-09 11:40:00,52.27,52.32,52.19,52.21,2141976.0,49.4593,49.5067,49.3836,49.4026,2141976.0
2018-08-09 11:50:00,52.21,52.26,52.17,52.24,1749796.0,49.4026,49.4499,49.3647,49.431,1749796.0
2018-08-09 12:00:00,52.24,52.31,52.23,52.29,1196352.0,49.431,49.4972,49.4215,49.4783,1196352.0
2018-08-09 12:10:00,52.29,52.35,52.29,52.33,1656824.0,49.4783,49.535,49.4783,49.5161,1656824.0
2018-08-09 12:20:00,52.33,52.34,52.29,52.31,1127052.0,49.5161,49.5256,49.4783,49.4972,1127052.0
2018-08-09 12:30:00,52.31,52.33,52.26,52.32,1016112.0,49.4972,49.5161,49.4499,49.5067,1016112.0
2018-08-09 12:40:00,52.32,52.35,52.28,52.34,1095728.0,49.5067,49.535,49.4688,49.5256,1095728.0
2018-08-09 12:50:00,52.34,52.39,52.34,52.39,1520384.0,49.5256,49.5729,49.5256,49.5729,1520384.0
2018-08-09 13:00:00,52.39,52.4,52.36,52.38,1080788.0,49.5729,49.5823,49.5445,49.5634,1080788.0
2018-08-09 13:10:00,52.38,52.43,52.37,52.42,1192796.0,49.5634,49.6107,49.554,49.6013,1192796.0
2018-08-09 13:20:00,52.42,52.44,52.33,52.36,1201100.0,49.6013,49.6202,49.5161,49.5445,1201100.0
2018-08-09 13:30:00,52.36,52.4,52.35,52.37,1085444.0,49.5445,49.5823,49.535,49.554,1085444.0
2018-08-09 13:40:00,52.37,52.4,52.36,52.38,1099848.0,49.554,49.5823,49.5445,49.5634,1099848.0
2018-08-09 13:50:00,52.38,52.39,52.35,52.37,979316.0,49.5634,49.5729,49.535,49.554,979316.0
2018-08-09 14:00:00,52.37,52.4,52.37,52.4,857392.0,49.554,49.5823,49.554,49.5823,857392.0
2018-08-09 14:10:00,52.4,52.43,52.36,52.38,1190936.0,49.5823,49.6107,49.5445,49.5634,1190936.0
2018-08-09 14:20:00,52.38,52.42,52.38,52.42,824652.0,49.5634,49.6013,49.5634,49.6013,824652.0
2018-08-09 14:30:00,52.42,52.45,52.39,52.39,1591368.0,49.6013,49.6297,49.5729,49.5729,1591368.0
2018-08-09 14:40:00,52.39,52.43,52.38,52.42,964544.0,49.5729,49.6107,49.5634,49.6013,964544.0
2018-08-09 14:50:00,52.42,52.43,52.35,52.35,1171288.0,49.6013,49.6107,49.535,49.535,1171288.0
2018-08-09 15:00:00,52.35,52.39,52.35,52.37,1009564.0,49.535,49.5729,49.535,49.554,1009564.0
2018-08-09 15:10:00,52.37,52.42,52.36,52.42,1010124.0,49.554,49.6013,49.5445,49.6013,1010124.0
2018-08-09 15:20:00,52.42,52.42,52.39,52.39,1028388.0,49.6013,49.6013,49.5729,49.5729,1028388.0
2018-08-09 15:30:00,52.39,52.41,52.34,52.4,2372472.0,49.5729,49.5918,49.5256,49.5823,2372472.0
2018-08-09 15:40:00,52.4,52.41,52.31,52.31,2719916.0,49.5823,49.5918,49.4972,49.4972,2719916.0
2018-08-09 15:50:00,52.32,52.34,52.21,52.22,5632112.0,49.5067,49.5256,49.4026,49.412,5632112.0
2018-08-10 09:30:00,51.84,52.12,51.81,52.04,6381636.0,49.225,49.4909,49.1965,49.4149,6381636.0
2018-08-10 09:40:00,52.04,52.27,52.02,52.16,4393180.0,49.4149,49.6333,49.3959,49.5289,4393180.0
2018-08-10 09:50:00,52.16,52.21,52.01,52.01,3155132.0,49.5289,49.5763,49.3864,49.3864,3155132.0
2018-08-10 10:00:00,52.01,52.05,51.97,52.02,2814340.0,49.3864,49.4244,49.3484,49.3959,2814340.0
2018-08-10 10:10:00,52.02,52.23,52.01,52.17,2778488.0,49.3959,49.5953,49.3864,49.5384,2778488.0
2018-08-10 10:20:00,52.17,52.19,52.1,52.12,1864296.0,49.5384,49.5574,49.4719,49.4909,1864296.0
2018-08-10 10:30:00,52.12,52.25,52.12,52.16,2233840.0,49.4909,49.6143,49.4909,49.5289,2233840.0
2018-08-10 10:40:00,52.16,52.17,51.99,52.07,2666172.0,49.5289,49.5384,49.3674,49.4434,2666172.0
2018-08-10 10:50:00,52.07,52.1,51.97,52.0,2790828.0,49.4434,49.4719,49.3484,49.3769,2790828.0
2018-08-10 11:00:00,51.99,52.07,51.96,51.99,2524884.0,49.3674,49.4434,49.339,49.3674,2524884.0
2018-08-10 11:10:00,51.99,52.06,51.97,52.02,1510420.0,49.3674,49.4339,49.3484,49.3959,1510420.0
2018-08-10 11:20:00,52.02,52.12,52.01,52.07,1489004.0,49.3959,49.4909,49.3864,49.4434,1489004.0
2018-08-10 11:30:00,52.07,52.13,52.06,52.06,1147184.0,49.4434,49.5004,49.4339,49.4339,1147184.0
2018-08-10 11:40:00,52.07,52.08,52.01,52.04,1206772.0,49.4434,49.4529,49.3864,49.4149,1206772.0
2018-08-10 11:50:00,52.04,52.04,51.97,51.99,1612912.0,49.4149,49.4149,49.3484,49.3674,1612912.0
2018-08-10 12:00:00,51.99,52.03,51.95,51.98,1210152.0,49.3674,49.4054,49.3295,49.3579,1210152.0
2018-08-10 12:10:00,51.98,52.03,51.97,52.02,732128.0,49.3579,49.4054,49.3484,49.3959,732128.0
2018-08-10 12:20:00,52.02,52.04,51.99,52.02,809612.0,49.3959,49.4149,49.3674,49.3959,809612.0
2018-08-10 12:30:00,52.02,52.04,51.98,52.0,769148.0,49.3959,49.4149,49.3579,49.3769,769148.0
2018-08-10 12:40:00,52.0,52.01,51.96,51.97,868300.0,49.3769,49.3864,49.339,49.3484,868300.0
2018-08-10 12:50:00,51.97,51.98,51.94,51.97,860796.0,49.3484,49.3579,49.32,49.3484,860796.0
2018-08-10 13:00:00,51.97,51.99,51.95,51.97,684236.0,49.3484,49.3674,49.3295,49.3484,684236.0
2018-08-10 13:10:00,51.97,51.98,51.9,51.9,784400.0,49.3484,49.3579,49.282,49.282,784400.0
2018-08-10 13:20:00,51.9,51.92,51.89,51.91,1003068.0,49.282,49.301,49.2725,49.2915,1003068.0
2018-08-10 13:30:00,51.91,51.91,51.84,51.85,1250420.0,49.2915,49.2915,49.225,49.2345,1250420.0
2018-08-10 13:40:00,51.85,51.86,51.72,51.75,2152228.0,49.2345,49.244,49.1111,49.1395,2152228.0
2018-08-10 13:50:00,51.75,51.78,51.67,51.73,1735704.0,49.1395,49.168,49.0636,49.1206,1735704.0
2018-08-10 14:00:00,51.73,51.79,51.71,51.77,1490384.0,49.1206,49.1775,49.1016,49.1585,1490384.0
2018-08-10 14:10:00,51.77,51.82,51.75,51.77,1150960.0,49.1585,49.206,49.1395,49.1585,1150960.0
2018-08-10 14:20:00,51.77,51.78,51.67,51.69,1742984.0,49.1585,49.168,49.0636,49.0826,1742984.0
2018-08-10 14:30:00,51.69,51.8,51.69,51.79,1165380.0,49.0826,49.187,49.0826,49.1775,1165380.0
2018-08-10 14:40:00,51.8,51.83,51.77,51.81,1331744.0,49.187,49.2155,49.1585,49.1965,1331744.0
2018-08-10 14:50:00,51.81,51.84,51.8,51.81,1300196.0,49.1965,49.225,49.187,49.1965,1300196.0
2018-08-10 15:00:00,51.81,51.83,51.77,51.81,1271296.0,49.1965,49.2155,49.1585,49.1965,1271296.0
2018-08-10 15:10:00,51.81,51.89,51.79,51.88,1595680.0,49.1965,49.2725,49.1775,49.263,1595680.0
2018-08-10 15:20:00,51.89,51.99,51.88,51.96,2748708.0,49.2725,49.3674,49.263,49.339,2748708.0
2018-08-10 15:30:00,51.96,51.97,51.92,51.96,1632872.0,49.339,49.3484,49.301,49.339,1632872.0
2018-08-10 15:40:00,51.96,51.96,51.88,51.92,1958048.0,49.339,49.339,49.263,49.301,1958048.0
2018-08-10 15:50:00,51.92,51.95,51.87,51.89,4042888.0,49.301,49.3295,49.2535,49.2725,4042888.0
2018-08-13 09:30:00,51.93,52.21,51.93,52.04,4600000.0,49.3105,49.5763,49.3105,49.4149,4600000.0
2018-08-13 09:40:00,52.03,52.31,52.03,52.28,3599152.0,49.4054,49.6713,49.4054,49.6428,3599152.0
2018-08-13 09:50:00,52.28,52.37,52.24,52.35,2985072.0,49.6428,49.7283,49.6048,49.7093,2985072.0
2018-08-13 10:00:00,52.35,52.5,52.34,52.49,4063832.0,49.7093,49.8517,49.6998,49.8422,4063832.0
2018-08-13 10:10:00,52.49,52.74,52.49,52.62,8231208.0,49.8422,50.0796,49.8422,49.9657,8231208.0
2018-08-13 10:20:00,52.62,52.72,52.62,52.68,3247756.0,49.9657,50.0606,49.9657,50.0226,3247756.0
2018-08-13 10:30:00,52.68,52.74,52.62,52.62,3279276.0,50.0226,50.0796,49.9657,49.9657,3279276.0
2018-08-13 10:40:00,52.62,52.65,52.53,52.57,2804220.0,49.9657,49.9941,49.8802,49.9182,2804220.0
2018-08-13 10:50:00,52.57,52.65,52.57,52.59,2165560.0,49.9182,49.9941,49.9182,49.9372,2165560.0
2018-08-13 11:00:00,52.59,52.63,52.54,52.58,1947848.0,49.9372,49.9752,49.8897,49.9277,1947848.0
2018-08-13 11:10:00,52.57,52.57,52.39,52.41,3104924.0,49.9182,49.9182,49.7473,49.7663,3104924.0
2018-08-13 11:20:00,52.41,52.46,52.36,52.4,2052236.0,49.7663,49.8137,49.7188,49.7568,2052236.0
2018-08-13 11:30:00,52.4,52.47,52.31,52.45,2321656.0,49.7568,49.8232,49.6713,49.8042,2321656.0
2018-08-13 11:40:00,52.46,52.51,52.42,52.42,1737148.0,49.8137,49.8612,49.7757,49.7757,1737148.0
2018-08-13 11:50:00,52.42,52.43,52.32,52.32,2090660.0,49.7757,49.7852,49.6808,49.6808,2090660.0
2018-08-13 12:00:00,52.32,52.36,52.28,52.35,1879452.0,49.6808,49.7188,49.6428,49.7093,1879452.0
2018-08-13 12:10:00,52.35,52.44,52.34,52.38,1874660.0,49.7093,49.7947,49.6998,49.7378,1874660.0
2018-08-13 12:20:00,52.38,52.42,52.25,52.29,2137444.0,49.7378,49.7757,49.6143,49.6523,2137444.0
2018-08-13 12:30:00,52.29,52.4,52.25,52.37,1446576.0,49.6523,49.7568,49.6143,49.7283,1446576.0
2018-08-13 12:40:00,52.38,52.38,52.29,52.31,1060892.0,49.7378,49.7378,49.6523,49.6713,1060892.0
2018-08-13 12:50:00,52.31,52.37,52.29,52.31,1286812.0,49.6713,49.7283,49.6523,49.6713,1286812.0
2018-08-13 13:00:00,52.31,52.31,52.19,52.25,1677428.0,49.6713,49.6713,49.5574,49.6143,1677428.0
2018-08-13 13:10:00,52.25,52.34,52.23,52.34,1240084.0,49.6143,49.6998,49.5953,49.6998,1240084.0
2018-08-13 13:20:00,52.34,52.37,52.31,52.34,894036.0,49.6998,49.7283,49.6713,49.6998,894036.0
2018-08-13 13:30:00,52.34,52.41,52.33,52.34,1188716.0,49.6998,49.7663,49.6903,49.6998,1188716.0
2018-08-13 13:40:00,52.34,52.38,52.32,52.34,848360.0,49.6998,49.7378,49.6808,49.6998,848360.0
2018-08-13 13:50:00,52.34,52.4,52.33,52.38,994020.0,49.6998,49.7568,49.6903,49.7378,994020.0
2018-08-13 14:00:00,52.38,52.46,52.38,52.42,1452104.0,49.7378,49.8137,49.7378,49.7757,1452104.0
2018-08-13 14:10:00,52.41,52.49,52.4,52.46,1146496.0,49.7663,49.8422,49.7568,49.8137,1146496.0
2018-08-13 14:20:00,52.46,52.5,52.44,52.46,1243512.0,49.8137,49.8517,49.7947,49.8137,1243512.0
2018-08-13 14:30:00,52.47,52.48,52.36,52.41,1390512.0,49.8232,49.8327,49.7188,49.7663,1390512.0
2018-08-13 14:40:00,52.41,52.43,52.38,52.41,705308.0,49.7663,49.7852,49.7378,49.7663,705308.0
2018-08-13 14:50:00,52.41,52.41,52.32,52.34,1282596.0,49.7663,49.7663,49.6808,49.6998,1282596.0
2018-08-13 15:00:00,52.34,52.35,52.25,52.34,1416600.0,49.6998,49.7093,49.6143,49.6998,1416600.0
2018-08-13 15:10:00,52.34,52.39,52.32,52.35,1280876.0,49.6998,49.7473,49.6808,49.7093,1280876.0
2018-08-13 15:20:00,52.35,52.35,52.29,52.3,1409740.0,49.7093,49.7093,49.6523,49.6618,1409740.0
2018-08-13 15:30:00,52.3,52.38,52.28,52.37,1570028.0,49.6618,49.7378,49.6428,49.7283,1570028.0
2018-08-13 15:40:00,52.37,52.39,52.32,52.36,1977520.0,49.7283,49.7473,49.6808,49.7188,1977520.0
2018-08-13 15:50:00,52.36,52.36,52.22,52.22,5207184.0,49.7188,49.7188,49.5858,49.5858,5207184.0
2018-08-14 09:30:00,52.54,52.64,52.32,52.35,6466868.0,49.8897,49.9847,49.6808,49.7093,6466868.0
2018-08-14 09:40:00,52.35,52.43,52.25,52.27,3804348.0,49.7093,49.7852,49.6143,49.6333,3804348.0
2018-08-14 09:50:00,52.27,52.34,52.21,52.3,2862312.0,49.6333,49.6998,49.5763,49.6618,2862312.0
2018-08-14 10:00:00,52.31,52.32,52.07,52.18,3454864.0,49.6713,49.6808,49.4434,49.5479,3454864.0
2018-08-14 10:10:00,52.18,52.31,52.1,52.31,2438932.0,49.5479,49.6713,49.4719,49.6713,2438932.0
2018-08-14 10:20:00,52.31,52.38,52.25,52.35,1900064.0,49.6713,49.7378,49.6143,49.7093,1900064.0
2018-08-14 10:30:00,52.35,52.46,52.31,52.41,2475720.0,49.7093,49.8137,49.6713,49.7663,2475720.0
2018-08-14 10:40:00,52.41,52.45,52.38,52.4,1821320.0,49.7663,49.8042,49.7378,49.7568,1821320.0
2018-08-14 10:50:00,52.4,52.46,52.38,52.41,1650064.0,49.7568,49.8137,49.7378,49.7663,1650064.0
2018-08-14 11:00:00,52.41,52.41,52.33,52.35,1781256.0,49.7663,49.7663,49.6903,49.7093,1781256.0
2018-08-14 11:10:00,52.35,52.38,52.26,52.26,1817096.0,49.7093,49.7378,49.6238,49.6238,1817096.0
2018-08-14 11:20:00,52.26,52.35,52.25,52.31,1717604.0,49.6238,49.7093,49.6143,49.6713,1717604.0
2018-08-14 11:30:00,52.31,52.33,52.26,52.29,1489524.0,49.6713,49.6903,49.6238,49.6523,1489524.0
2018-08-14 11:40:00,52.29,52.38,52.29,52.38,1548616.0,49.6523,49.7378,49.6523,49.7378,1548616.0
2018-08-14 11:50:00,52.38,52.39,52.3,52.32,963796.0,49.7378,49.7473,49.6618,49.6808,963796.0
2018-08-14 12:00:00,52.32,52.38,52.32,52.35,954796.0,49.6808,49.7378,49.6808,49.7093,954796.0
2018-08-14 12:10:00,52.35,52.38,52.33,52.37,760568.0,49.7093,49.7378,49.6903,49.7283,760568.0
2018-08-14 12:20:00,52.37,52.44,52.34,52.43,1196624.0,49.7283,49.7947,49.6998,49.7852,1196624.0
2018-08-14 12:30:00,52.43,52.44,52.39,52.41,835192.0,49.7852,49.7947,49.7473,49.7663,835192.0
2018-08-14 12:40:00,52.41,52.41,52.34,52.34,774484.0,49.7663,49.7663,49.6998,49.6998,774484.0
2018-08-14 12:50:00,52.35,52.35,52.27,52.31,1174412.0,49.7093,49.7093,49.6333,49.6713,1174412.0
2018-08-14 13:00:00,52.31,52.35,52.31,52.35,706524.0,49.6713,49.7093,49.6713,49.7093,706524.0
2018-08-14 13:10:00,52.35,52.37,52.34,52.34,580016.0,49.7093,49.7283,49.6998,49.6998,580016.0
2018-08-14 13:20:00,52.34,52.35,52.3,52.33,675604.0,49.6998,49.7093,49.6618,49.6903,675604.0
2018-08-14 13:30:00,52.33,52.36,52.31,52.35,574120.0,49.6903,49.7188,49.6713,49.7093,574120.0
2018-08-14 13:40:00,52.35,52.37,52.33,52.34,600584.0,49.7093,49.7283,49.6903,49.6998,600584.0
2018-08-14 13:50:00,52.34,52.4,52.33,52.39,659552.0,49.6998,49.7568,49.6903,49.7473,659552.0
2018-08-14 14:00:00,52.39,52.41,52.35,52.37,736720.0,49.7473,49.7663,49.7093,49.7283,736720.0
2018-08-14 14:10:00,52.37,52.41,52.34,52.41,738848.0,49.7283,49.7663,49.6998,49.7663,738848.0
2018-08-14 14:20:00,52.41,52.42,52.37,52.41,865444.0,49.7663,49.7757,49.7283,49.7663,865444.0
2018-08-14 14:30:00,52.41,52.46,52.41,52.45,1082544.0,49.7663,49.8137,49.7663,49.8042,1082544.0
2018-08-14 14:40:00,52.45,52.45,52.4,52.41,856076.0,49.8042,49.8042,49.7568,49.7663,856076.0
2018-08-14 14:50:00,52.41,52.42,52.4,52.41,906552.0,49.7663,49.7757,49.7568,49.7663,906552.0
2018-08-14 15:00:00,52.41,52.44,52.38,52.43,948348.0,49.7663,49.7947,49.7378,49.7852,948348.0
2018-08-14 15:10:00,52.43,52.44,52.42,52.42,729468.0,49.7852,49.7947,49.7757,49.7757,729468.0
2018-08-14 15:20:00,52.43,52.43,52.38,52.41,1141620.0,49.7852,49.7852,49.7378,49.7663,1141620.0
2018-08-14 15:30:00,52.41,52.44,52.39,52.41,1354404.0,49.7663,49.7947,49.7473,49.7663,1354404.0
2018-08-14 15:40:00,52.42,52.43,52.41,52.43,1123064.0,49.7757,49.7852,49.7663,49.7852,1123064.0
2018-08-14 15:50:00,52.43,52.45,52.38,52.44,2800004.0,49.7852,49.8042,49.7378,49.7947,2800004.0
2018-08-15 09:30:00,52.3,52.41,52.21,52.4,5030772.0,49.6618,49.7663,49.5763,49.7568,5030772.0
2018-08-15 09:40:00,52.4,52.49,52.27,52.38,4678220.0,49.7568,49.8422,49.6333,49.7378,4678220.0
2018-08-15 09:50:00,52.38,52.38,52.27,52.28,3017784.0,49.7378,49.7378,49.6333,49.6428,3017784.0
2018-08-15 10:00:00,52.28,52.31,52.13,52.22,3594076.0,49.6428,49.6713,49.5004,49.5858,3594076.0
2018-08-15 10:10:00,52.21,52.31,52.13,52.2,2939212.0,49.5763,49.6713,49.5004,49.5668,2939212.0
2018-08-15 10:20:00,52.19,52.23,52.1,52.13,3185156.0,49.5574,49.5953,49.4719,49.5004,3185156.0
2018-08-15 10:30:00,52.13,52.31,52.08,52.28,3046640.0,49.5004,49.6713,49.4529,49.6428,3046640.0
2018-08-15 10:40:00,52.28,52.31,52.21,52.24,1753396.0,49.6428,49.6713,49.5763,49.6048,1753396.0
2018-08-15 10:50:00,52.24,52.24,52.1,52.15,1979644.0,49.6048,49.6048,49.4719,49.5194,1979644.0
2018-08-15 11:00:00,52.15,52.29,52.13,52.27,2345468.0,49.5194,49.6523,49.5004,49.6333,2345468.0
2018-08-15 11:10:00,52.27,52.3,52.15,52.2,2037472.0,49.6333,49.6618,49.5194,49.5668,2037472.0
2018-08-15 11:20:00,52.19,52.24,52.15,52.22,1954540.0,49.5574,49.6048,49.5194,49.5858,1954540.0
2018-08-15 11:30:00,52.22,52.3,52.21,52.22,1872472.0,49.5858,49.6618,49.5763,49.5858,1872472.0
2018-08-15 11:40:00,52.22,52.23,52.17,52.22,1174216.0,49.5858,49.5953,49.5384,49.5858,1174216.0
2018-08-15 11:50:00,52.21,52.22,52.1,52.1,2300152.0,49.5763,49.5858,49.4719,49.4719,2300152.0
2018-08-15 12:00:00,52.1,52.2,52.1,52.19,2275584.0,49.4719,49.5668,49.4719,49.5574,2275584.0
2018-08-15 12:10:00,52.19,52.22,52.15,52.19,1134764.0,49.5574,49.5858,49.5194,49.5574,1134764.0
2018-08-15 12:20:00,52.2,52.25,52.18,52.25,1027948.0,49.5668,49.6143,49.5479,49.6143,1027948.0
2018-08-15 12:30:00,52.24,52.3,52.22,52.29,1368208.0,49.6048,49.6618,49.5858,49.6523,1368208.0
2018-08-15 12:40:00,52.29,52.31,52.25,52.28,1130076.0,49.6523,49.6713,49.6143,49.6428,1130076.0
2018-08-15 12:50:00,52.28,52.31,52.26,52.3,1010140.0,49.6428,49.6713,49.6238,49.6618,1010140.0
2018-08-15 13:00:00,52.3,52.44,52.27,52.42,5282776.0,49.6618,49.7947,49.6333,49.7757,5282776.0
2018-08-15 13:10:00,52.42,52.54,52.38,52.4,3394176.0,49.7757,49.8897,49.7378,49.7568,3394176.0
2018-08-15 13:20:00,52.4,52.47,52.33,52.45,1941764.0,49.7568,49.8232,49.6903,49.8042,1941764.0
2018-08-15 13:30:00,52.45,52.46,52.38,52.44,1313024.0,49.8042,49.8137,49.7378,49.7947,1313024.0
2018-08-15 13:40:00,52.44,52.51,52.42,52.43,1641732.0,49.7947,49.8612,49.7757,49.7852,1641732.0
2018-08-15 13:50:00,52.43,52.45,52.38,52.38,983956.0,49.7852,49.8042,49.7378,49.7378,983956.0
2018-08-15 14:00:00,52.38,52.4,52.28,52.29,1553740.0,49.7378,49.7568,49.6428,49.6523,1553740.0
2018-08-15 14:10:00,52.29,52.34,52.26,52.32,1490592.0,49.6523,49.6998,49.6238,49.6808,1490592.0
2018-08-15 14:20:00,52.32,52.35,52.29,52.3,1136092.0,49.6808,49.7093,49.6523,49.6618,1136092.0
2018-08-15 14:30:00,52.3,52.38,52.29,52.37,1323028.0,49.6618,49.7378,49.6523,49.7283,1323028.0
2018-08-15 14:40:00,52.36,52.38,52.29,52.31,1065740.0,49.7188,49.7378,49.6523,49.6713,1065740.0
2018-08-15 14:50:00,52.31,52.43,52.31,52.43,1727628.0,49.6713,49.7852,49.6713,49.7852,1727628.0
2018-08-15 15:00:00,52.43,52.5,52.42,52.46,1585576.0,49.7852,49.8517,49.7757,49.8137,1585576.0
2018-08-15 15:10:00,52.46,52.48,52.44,52.47,1391324.0,49.8137,49.8327,49.7947,49.8232,1391324.0
2018-08-15 15:20:00,52.47,52.52,52.46,52.5,1810684.0,49.8232,49.8707,49.8137,49.8517,1810684.0
2018-08-15 15:30:00,52.5,52.6,52.49,52.56,3198568.0,49.8517,49.9467,49.8422,49.9087,3198568.0
2018-08-15 15:40:00,52.56,52.69,52.54,52.67,4132244.0,49.9087,50.0321,49.8897,50.0131,4132244.0
2018-08-15 15:50:00,52.67,52.67,52.53,52.58,5867256.0,50.0131,50.0131,49.8802,49.9277,5867256.0
2018-08-16 09:30:00,52.93,53.06,52.87,52.95,8121476.0,50.26,50.3835,50.203,50.279,8121476.0
2018-08-16 09:40:00,52.95,53.12,52.94,53.04,4451912.0,50.279,50.4404,50.2695,50.3645,4451912.0
2018-08-16 09:50:00,53.04,53.07,52.93,52.98,3081936.0,50.3645,50.393,50.26,50.3075,3081936.0
2018-08-16 10:00:00,52.98,53.07,52.97,53.06,2233648.0,50.3075,50.393,50.298,50.3835,2233648.0
2018-08-16 10:10:00,53.06,53.14,53.06,53.13,2901624.0,50.3835,50.4594,50.3835,50.4499,2901624.0
2018-08-16 10:20:00,53.14,53.24,53.13,53.23,4149472.0,50.4594,50.5544,50.4499,50.5449,4149472.0
2018-08-16 10:30:00,53.24,53.32,53.22,53.24,3695984.0,50.5544,50.6303,50.5354,50.5544,3695984.0
2018-08-16 10:40:00,53.24,53.27,53.2,53.23,1985596.0,50.5544,50.5829,50.5164,50.5449,1985596.0
2018-08-16 10:50:00,53.23,53.24,53.15,53.22,1637016.0,50.5449,50.5544,50.4689,50.5354,1637016.0
2018-08-16 11:00:00,53.22,53.32,53.21,53.29,2454568.0,50.5354,50.6303,50.5259,50.6019,2454568.0
2018-08-16 11:10:00,53.3,53.38,53.29,53.38,2769128.0,50.6114,50.6873,50.6019,50.6873,2769128.0
2018-08-16 11:20:00,53.38,53.38,53.28,53.34,2123676.0,50.6873,50.6873,50.5924,50.6493,2123676.0
2018-08-16 11:30:00,53.34,53.37,53.3,53.3,1638080.0,50.6493,50.6778,50.6114,50.6114,1638080.0
2018-08-16 11:40:00,53.3,53.34,53.27,53.32,1621060.0,50.6114,50.6493,50.5829,50.6303,1621060.0
2018-08-16 11:50:00,53.33,53.33,53.28,53.31,899592.0,50.6398,50.6398,50.5924,50.6209,899592.0
2018-08-16 12:00:00,53.31,53.36,53.31,53.35,1822920.0,50.6209,50.6683,50.6209,50.6588,1822920.0
2018-08-16 12:10:00,53.35,53.42,53.34,53.39,2137984.0,50.6588,50.7253,50.6493,50.6968,2137984.0
2018-08-16 12:20:00,53.39,53.39,53.34,53.34,1251184.0,50.6968,50.6968,50.6493,50.6493,1251184.0
2018-08-16 12:30:00,53.34,53.35,53.27,53.31,1730608.0,50.6493,50.6588,50.5829,50.6209,1730608.0
2018-08-16 12:40:00,53.31,53.31,53.24,53.27,1465840.0,50.6209,50.6209,50.5544,50.5829,1465840.0
2018-08-16 12:50:00,53.27,53.34,53.26,53.3,1071632.0,50.5829,50.6493,50.5734,50.6114,1071632.0
2018-08-16 13:00:00,53.3,53.34,53.29,53.3,863936.0,50.6114,50.6493,50.6019,50.6114,863936.0
2018-08-16 13:10:00,53.3,53.33,53.27,53.33,733372.0,50.6114,50.6398,50.5829,50.6398,733372.0
2018-08-16 13:20:00,53.33,53.35,53.33,53.34,868020.0,50.6398,50.6588,50.6398,50.6493,868020.0
2018-08-16 13:30:00,53.35,53.36,53.33,53.34,831808.0,50.6588,50.6683,50.6398,50.6493,831808.0
2018-08-16 13:40:00,53.34,53.36,53.29,53.3,846156.0,50.6493,50.6683,50.6019,50.6114,846156.0
2018-08-16 13:50:00,53.3,53.35,53.29,53.34,1049512.0,50.6114,50.6588,50.6019,50.6493,1049512.0
2018-08-16 14:00:00,53.34,53.43,53.32,53.43,2515148.0,50.6493,50.7348,50.6303,50.7348,2515148.0
2018-08-16 14:10:00,53.43,53.45,53.41,53.42,2010572.0,50.7348,50.7538,50.7158,50.7253,2010572.0
2018-08-16 14:20:00,53.43,53.43,53.32,53.32,1459096.0,50.7348,50.7348,50.6303,50.6303,1459096.0
2018-08-16 14:30:00,53.32,53.36,53.28,53.34,1797372.0,50.6303,50.6683,50.5924,50.6493,1797372.0
2018-08-16 14:40:00,53.34,53.38,53.34,53.38,1101964.0,50.6493,50.6873,50.6493,50.6873,1101964.0
2018-08-16 14:50:00,53.38,53.4,53.35,53.39,868668.0,50.6873,50.7063,50.6588,50.6968,868668.0
2018-08-16 15:00:00,53.39,53.41,53.37,53.38,1021340.0,50.6968,50.7158,50.6778,50.6873,1021340.0
2018-08-16 15:10:00,53.37,53.41,53.37,53.4,1499624.0,50.6778,50.7158,50.6778,50.7063,1499624.0
2018-08-16 15:20:00,53.39,53.46,53.39,53.45,1967212.0,50.6968,50.7633,50.6968,50.7538,1967212.0
2018-08-16 15:30:00,53.45,53.45,53.38,53.42,1972172.0,50.7538,50.7538,50.6873,50.7253,1972172.0
2018-08-16 15:40:00,53.42,53.43,53.35,53.36,2965544.0,50.7253,50.7348,50.6588,50.6683,2965544.0
2018-08-16 15:50:00,53.36,53.37,53.23,53.37,7271580.0,50.6683,50.6778,50.5449,50.6778,7271580.0
2018-08-17 09:30:00,53.36,53.66,53.29,53.65,9729004.0,50.6683,50.9532,50.6019,50.9437,9729004.0
2018-08-17 09:40:00,53.64,53.8,53.58,53.72,7087392.0,50.9342,51.0861,50.8772,51.0102,7087392.0
2018-08-17 09:50:00,53.73,53.74,53.58,53.67,4102140.0,51.0197,51.0292,50.8772,50.9627,4102140.0
2018-08-17 10:00:00,53.67,53.69,53.53,53.54,3150520.0,50.9627,50.9817,50.8298,50.8393,3150520.0
2018-08-17 10:10:00,53.54,53.6,53.42,53.58,4023224.0,50.8393,50.8962,50.7253,50.8772,4023224.0
2018-08-17 10:20:00,53.59,53.66,53.53,53.6,3089280.0,50.8867,50.9532,50.8298,50.8962,3089280.0
2018-08-17 10:30:00,53.61,53.73,53.61,53.69,2844244.0,50.9057,51.0197,50.9057,50.9817,2844244.0
2018-08-17 10:40:00,53.69,53.72,53.64,53.69,3032820.0,50.9817,51.0102,50.9342,50.9817,3032820.0
2018-08-17 10:50:00,53.68,53.84,53.68,53.83,3628964.0,50.9722,51.1241,50.9722,51.1146,3628964.0
2018-08-17 11:00:00,53.83,53.96,53.76,53.92,4349952.0,51.1146,51.2381,51.0482,51.2001,4349952.0
2018-08-17 11:10:00,53.92,53.97,53.88,53.97,2526956.0,51.2001,51.2476,51.1621,51.2476,2526956.0
2018-08-17 11:20:00,53.97,54.06,53.95,54.01,3414748.0,51.2476,51.333,51.2286,51.2855,3414748.0
2018-08-17 11:30:00,54.01,54.08,54.0,54.05,2811952.0,51.2855,51.352,51.276,51.3235,2811952.0
2018-08-17 11:40:00,54.05,54.19,54.05,54.15,3628216.0,51.3235,51.4565,51.3235,51.4185,3628216.0
2018-08-17 11:50:00,54.15,54.42,54.14,54.33,5766132.0,51.4185,51.6749,51.409,51.5894,5766132.0
2018-08-17 12:00:00,54.33,54.34,54.16,54.2,4534132.0,51.5894,51.5989,51.428,51.466,4534132.0
2018-08-17 12:10:00,54.2,54.25,54.12,54.13,2340008.0,51.466,51.5134,51.39,51.3995,2340008.0
2018-08-17 12:20:00,54.13,54.24,54.12,54.21,1963836.0,51.3995,51.5039,51.39,51.4755,1963836.0
2018-08-17 12:30:00,54.21,54.22,54.05,54.08,2712856.0,51.4755,51.485,51.3235,51.352,2712856.0
2018-08-17 12:40:00,54.08,54.11,54.02,54.07,1635216.0,51.352,51.3805,51.295,51.3425,1635216.0
2018-08-17 12:50:00,54.07,54.12,54.06,54.08,1258256.0,51.3425,51.39,51.333,51.352,1258256.0
2018-08-17 13:00:00,54.08,54.23,54.08,54.15,1757176.0,51.352,51.4944,51.352,51.4185,1757176.0
2018-08-17 13:10:00,54.15,54.15,54.08,54.1,1278788.0,51.4185,51.4185,51.352,51.371,1278788.0
2018-08-17 13:20:00,54.1,54.13,54.06,54.08,1491728.0,51.371,51.3995,51.333,51.352,1491728.0
2018-08-17 13:30:00,54.07,54.14,54.06,54.11,1191948.0,51.3425,51.409,51.333,51.3805,1191948.0
2018-08-17 13:40:00,54.11,54.13,54.07,54.08,1111236.0,51.3805,51.3995,51.3425,51.352,1111236.0
2018-08-17 13:50:00,54.08,54.21,54.07,54.18,1592948.0,51.352,51.4755,51.3425,51.447,1592948.0
2018-08-17 14:00:00,54.18,54.39,54.17,54.35,3705152.0,51.447,51.6464,51.4375,51.6084,3705152.0
2018-08-17 14:10:00,54.36,54.39,54.3,54.32,2101948.0,51.6179,51.6464,51.5609,51.5799,2101948.0
2018-08-17 14:20:00,54.32,54.37,54.3,54.33,1465636.0,51.5799,51.6274,51.5609,51.5894,1465636.0
2018-08-17 14:30:00,54.32,54.35,54.22,54.25,1590412.0,51.5799,51.6084,51.485,51.5134,1590412.0
2018-08-17 14:40:00,54.25,54.3,54.22,54.28,1218316.0,51.5134,51.5609,51.485,51.5419,1218316.0
2018-08-17 14:50:00,54.28,54.38,54.27,54.34,1536164.0,51.5419,51.6369,51.5324,51.5989,1536164.0
2018-08-17 15:00:00,54.34,54.35,54.28,54.29,1483640.0,51.5989,51.6084,51.5419,51.5514,1483640.0
2018-08-17 15:10:00,54.29,54.32,54.24,54.29,1687128.0,51.5514,51.5799,51.5039,51.5514,1687128.0
2018-08-17 15:20:00,54.28,54.32,54.26,54.27,1452212.0,51.5419,51.5799,51.5229,51.5324,1452212.0
2018-08-17 15:30:00,54.27,54.44,54.27,54.43,3355724.0,51.5324,51.6939,51.5324,51.6844,3355724.0
2018-08-17 15:40:00,54.43,54.49,54.36,54.37,4231352.0,51.6844,51.7413,51.6179,51.6274,4231352.0
2018-08-17 15:50:00,54.37,54.46,54.34,54.4,5748404.0,51.6274,51.7128,51.5989,51.6559,5748404.0
2018-08-20 09:30:00,54.52,54.8,54.35,54.74,10500980.0,51.7698,52.0357,51.6084,51.9787,10500980.0
2018-08-20 09:40:00,54.74,54.74,54.55,54.66,5154420.0,51.9787,51.9787,51.7983,51.9028,5154420.0
2018-08-20 09:50:00,54.65,54.66,54.28,54.37,6163520.0,51.8933,51.9028,51.5419,51.6274,6163520.0
2018-08-20 10:00:00,54.36,54.51,54.34,54.44,4086348.0,51.6179,51.7603,51.5989,51.6939,4086348.0
2018-08-20 10:10:00,54.44,54.44,54.2,54.26,3581408.0,51.6939,51.6939,51.466,51.5229,3581408.0
2018-08-20 10:20:00,54.26,54.26,54.11,54.13,4996588.0,51.5229,51.5229,51.3805,51.3995,4996588.0
2018-08-20 10:30:00,54.13,54.19,54.04,54.11,3043732.0,51.3995,51.4565,51.314,51.3805,3043732.0
2018-08-20 10:40:00,54.11,54.11,53.98,54.05,3144212.0,51.3805,51.3805,51.2571,51.3235,3144212.0
2018-08-20 10:50:00,54.05,54.11,53.93,53.96,3001948.0,51.3235,51.3805,51.2096,51.2381,3001948.0
2018-08-20 11:00:00,53.96,53.98,53.88,53.92,2503368.0,51.2381,51.2571,51.1621,51.2001,2503368.0
2018-08-20 11:10:00,53.92,53.95,53.81,53.85,3313084.0,51.2001,51.2286,51.0956,51.1336,3313084.0
2018-08-20 11:20:00,53.85,53.88,53.78,53.87,2972808.0,51.1336,51.1621,51.0671,51.1526,2972808.0
2018-08-20 11:30:00,53.87,53.96,53.86,53.9,2830344.0,51.1526,51.2381,51.1431,51.1811,2830344.0
2018-08-20 11:40:00,53.89,53.94,53.81,53.84,1463948.0,51.1716,51.2191,51.0956,51.1241,1463948.0
2018-08-20 11:50:00,53.85,53.96,53.82,53.83,2031652.0,51.1336,51.2381,51.1051,51.1146,2031652.0
2018-08-20 12:00:00,53.83,53.83,53.78,53.81,1828904.0,51.1146,51.1146,51.0671,51.0956,1828904.0
2018-08-20 12:10:00,53.81,53.92,53.8,53.91,1385152.0,51.0956,51.2001,51.0861,51.1906,1385152.0
2018-08-20 12:20:00,53.91,53.98,53.88,53.97,1280064.0,51.1906,51.2571,51.1621,51.2476,1280064.0
2018-08-20 12:30:00,53.97,53.99,53.93,53.97,1093884.0,51.2476,51.2666,51.2096,51.2476,1093884.0
2018-08-20 12:40:00,53.97,53.98,53.92,53.93,825884.0,51.2476,51.2571,51.2001,51.2096,825884.0
2018-08-20 12:50:00,53.93,54.05,53.91,54.05,1178888.0,51.2096,51.3235,51.1906,51.3235,1178888.0
2018-08-20 13:00:00,54.05,54.2,54.05,54.19,1887432.0,51.3235,51.466,51.3235,51.4565,1887432.0
2018-08-20 13:10:00,54.19,54.19,54.02,54.04,1610356.0,51.4565,51.4565,51.295,51.314,1610356.0
2018-08-20 13:20:00,54.04,54.1,54.04,54.07,917848.0,51.314,51.371,51.314,51.3425,917848.0
2018-08-20 13:30:00,54.07,54.17,54.07,54.13,1101536.0,51.3425,51.4375,51.3425,51.3995,1101536.0
2018-08-20 13:40:00,54.13,54.13,54.05,54.06,882996.0,51.3995,51.3995,51.3235,51.333,882996.0
2018-08-20 13:50:00,54.06,54.09,54.05,54.08,819048.0,51.333,51.3615,51.3235,51.352,819048.0
2018-08-20 14:00:00,54.08,54.1,54.01,54.04,1203332.0,51.352,51.371,51.2855,51.314,1203332.0
2018-08-20 14:10:00,54.04,54.06,54.0,54.02,1062300.0,51.314,51.333,51.276,51.295,1062300.0
2018-08-20 14:20:00,54.02,54.04,53.97,54.03,1069072.0,51.295,51.314,51.2476,51.3045,1069072.0
2018-08-20 14:30:00,54.03,54.03,53.93,53.93,1300828.0,51.3045,51.3045,51.2096,51.2096,1300828.0
2018-08-20 14:40:00,53.94,53.94,53.81,53.88,2051548.0,51.2191,51.2191,51.0956,51.1621,2051548.0
2018-08-20 14:50:00,53.88,53.92,53.86,53.91,1400816.0,51.1621,51.2001,51.1431,51.1906,1400816.0
2018-08-20 15:00:00,53.9,53.91,53.84,53.88,1179688.0,51.1811,51.1906,51.1241,51.1621,1179688.0
2018-08-20 15:10:00,53.88,53.93,53.87,53.87,1020904.0,51.1621,51.2096,51.1526,51.1526,1020904.0
2018-08-20 15:20:00,53.87,53.88,53.85,53.86,1012728.0,51.1526,51.1621,51.1336,51.1431,1012728.0
2018-08-20 15:30:00,53.86,53.92,53.84,53.89,1818944.0,51.1431,51.2001,51.1241,51.1716,1818944.0
2018-08-20 15:40:00,53.88,53.94,53.88,53.88,1750888.0,51.1621,51.2191,51.1621,51.1621,1750888.0
2018-08-20 15:50:00,53.88,53.92,53.81,53.86,4630044.0,51.1621,51.2001,51.0956,51.1431,4630044.0
2018-08-21 09:30:00,54.2,54.21,53.98,54.02,6665512.0,51.466,51.4755,51.2571,51.295,6665512.0
2018-08-21 09:40:00,54.01,54.06,53.92,53.96,3191516.0,51.2855,51.333,51.2001,51.2381,3191516.0
2018-08-21 09:50:00,53.96,54.01,53.85,53.88,3553752.0,51.2381,51.2855,51.1336,51.1621,3553752.0
2018-08-21 10:00:00,53.88,53.93,53.63,53.64,5297304.0,51.1621,51.2096,50.9247,50.9342,5297304.0
2018-08-21 10:10:00,53.64,53.71,53.51,53.69,6056768.0,50.9342,51.0007,50.8108,50.9817,6056768.0
2018-08-21 10:20:00,53.68,53.79,53.65,53.72,2764140.0,50.9722,51.0766,50.9437,51.0102,2764140.0
2018-08-21 10:30:00,53.72,53.84,53.68,53.82,2177296.0,51.0102,51.1241,50.9722,51.1051,2177296.0
2018-08-21 10:40:00,53.82,53.84,53.72,53.74,1691284.0,51.1051,51.1241,51.0102,51.0292,1691284.0
2018-08-21 10:50:00,53.73,53.74,53.65,53.68,1907756.0,51.0197,51.0292,50.9437,50.9722,1907756.0
2018-08-21 11:00:00,53.68,53.7,53.64,53.69,1344180.0,50.9722,50.9912,50.9342,50.9817,1344180.0
2018-08-21 11:10:00,53.69,53.77,53.65,53.75,1783136.0,50.9817,51.0576,50.9437,51.0387,1783136.0
2018-08-21 11:20:00,53.75,53.95,53.74,53.9,2593676.0,51.0387,51.2286,51.0292,51.1811,2593676.0
2018-08-21 11:30:00,53.9,54.04,53.88,54.02,2058160.0,51.1811,51.314,51.1621,51.295,2058160.0
2018-08-21 11:40:00,54.02,54.04,53.98,54.0,1604064.0,51.295,51.314,51.2571,51.276,1604064.0
2018-08-21 11:50:00,54.0,54.14,53.98,54.11,2488188.0,51.276,51.409,51.2571,51.3805,2488188.0
2018-08-21 12:00:00,54.11,54.21,54.1,54.18,1618988.0,51.3805,51.4755,51.371,51.447,1618988.0
2018-08-21 12:10:00,54.18,54.18,54.07,54.07,1448892.0,51.447,51.447,51.3425,51.3425,1448892.0
2018-08-21 12:20:00,54.07,54.13,54.03,54.13,1565084.0,51.3425,51.3995,51.3045,51.3995,1565084.0
2018-08-21 12:30:00,54.13,54.16,54.1,54.12,729012.0,51.3995,51.428,51.371,51.39,729012.0
2018-08-21 12:40:00,54.12,54.19,54.1,54.18,759376.0,51.39,51.4565,51.371,51.447,759376.0
2018-08-21 12:50:00,54.18,54.25,54.18,54.21,1897304.0,51.447,51.5134,51.447,51.4755,1897304.0
2018-08-21 13:00:00,54.21,54.25,54.21,54.23,1195116.0,51.4755,51.5134,51.4755,51.4944,1195116.0
2018-08-21 13:10:00,54.23,54.24,54.18,54.24,1490528.0,51.4944,51.5039,51.447,51.5039,1490528.0
2018-08-21 13:20:00,54.24,54.3,54.23,54.23,2062368.0,51.5039,51.5609,51.4944,51.4944,2062368.0
2018-08-21 13:30:00,54.23,54.24,54.15,54.2,940992.0,51.4944,51.5039,51.4185,51.466,940992.0
2018-08-21 13:40:00,54.2,54.22,54.12,54.12,906476.0,51.466,51.485,51.39,51.39,906476.0
2018-08-21 13:50:00,54.12,54.18,54.11,54.13,700268.0,51.39,51.447,51.3805,51.3995,700268.0
2018-08-21 14:00:00,54.13,54.14,54.07,54.11,1098768.0,51.3995,51.409,51.3425,51.3805,1098768.0
2018-08-21 14:10:00,54.11,54.11,54.06,54.07,1110512.0,51.3805,51.3805,51.333,51.3425,1110512.0
2018-08-21 14:20:00,54.08,54.12,54.05,54.1,820100.0,51.352,51.39,51.3235,51.371,820100.0
2018-08-21 14:30:00,54.1,54.1,54.01,54.04,1181032.0,51.371,51.371,51.2855,51.314,1181032.0
2018-08-21 14:40:00,54.04,54.06,53.93,53.93,1424696.0,51.314,51.333,51.2096,51.2096,1424696.0
2018-08-21 14:50:00,53.94,53.95,53.82,53.89,2424112.0,51.2191,51.2286,51.1051,51.1716,2424112.0
2018-08-21 15:00:00,53.89,53.93,53.85,53.89,1399792.0,51.1716,51.2096,51.1336,51.1716,1399792.0
2018-08-21 15:10:00,53.89,53.91,53.81,53.83,1713104.0,51.1716,51.1906,51.0956,51.1146,1713104.0
2018-08-21 15:20:00,53.82,53.86,53.77,53.79,1607668.0,51.1051,51.1431,51.0576,51.0766,1607668.0
2018-08-21 15:30:00,53.79,53.86,53.77,53.83,1800288.0,51.0766,51.1431,51.0576,51.1146,1800288.0
2018-08-21 15:40:00,53.83,53.83,53.7,53.71,2762860.0,51.1146,51.1146,50.9912,51.0007,2762860.0
2018-08-21 15:50:00,53.71,53.85,53.52,53.77,4155044.0,51.0007,51.1336,50.8203,51.0576,4155044.0
2018-08-22 09:30:00,53.52,53.93,53.51,53.83,4754168.0,50.8203,51.2096,50.8108,51.1146,4754168.0
2018-08-22 09:40:00,53.83,53.84,53.63,53.68,2603660.0,51.1146,51.1241,50.9247,50.9722,2603660.0
2018-08-22 09:50:00,53.68,53.71,53.55,53.57,2167440.0,50.9722,51.0007,50.8487,50.8677,2167440.0
2018-08-22 10:00:00,53.57,53.65,53.46,53.54,3250652.0,50.8677,50.9437,50.7633,50.8393,3250652.0
2018-08-22 10:10:00,53.54,53.75,53.52,53.72,2367676.0,50.8393,51.0387,50.8203,51.0102,2367676.0
2018-08-22 10:20:00,53.73,53.78,53.61,53.63,1913648.0,51.0197,51.0671,50.9057,50.9247,1913648.0
2018-08-22 10:30:00,53.63,53.74,53.61,53.73,1338968.0,50.9247,51.0292,50.9057,51.0197,1338968.0
2018-08-22 10:40:00,53.74,53.87,53.73,53.85,1800236.0,51.0292,51.1526,51.0197,51.1336,1800236.0
2018-08-22 10:50:00,53.85,53.87,53.77,53.82,1161812.0,51.1336,51.1526,51.0576,51.1051,1161812.0
2018-08-22 11:00:00,53.82,54.0,53.8,53.93,1986920.0,51.1051,51.276,51.0861,51.2096,1986920.0
2018-08-22 11:10:00,53.93,54.04,53.9,54.01,1832400.0,51.2096,51.314,51.1811,51.2855,1832400.0
2018-08-22 11:20:00,54.01,54.09,53.98,54.07,1464500.0,51.2855,51.3615,51.2571,51.3425,1464500.0
2018-08-22 11:30:00,54.07,54.09,53.93,53.99,1553732.0,51.3425,51.3615,51.2096,51.2666,1553732.0
2018-08-22 11:40:00,54.0,54.06,53.98,53.98,925884.0,51.276,51.333,51.2571,51.2571,925884.0
2018-08-22 11:50:00,53.98,54.04,53.94,54.03,738668.0,51.2571,51.314,51.2191,51.3045,738668.0
2018-08-22 12:00:00,54.03,54.04,53.96,54.0,630488.0,51.3045,51.314,51.2381,51.276,630488.0
2018-08-22 12:10:00,54.0,54.01,53.92,53.94,802908.0,51.276,51.2855,51.2001,51.2191,802908.0
2018-08-22 12:20:00,53.94,53.96,53.88,53.9,608980.0,51.2191,51.2381,51.1621,51.1811,608980.0
2018-08-22 12:30:00,53.89,53.92,53.82,53.85,858708.0,51.1716,51.2001,51.1051,51.1336,858708.0
2018-08-22 12:40:00,53.86,53.89,53.83,53.84,642272.0,51.1431,51.1716,51.1146,51.1241,642272.0
2018-08-22 12:50:00,53.84,53.85,53.78,53.84,764056.0,51.1241,51.1336,51.0671,51.1241,764056.0
2018-08-22 13:00:00,53.83,53.83,53.76,53.79,898352.0,51.1146,51.1146,51.0482,51.0766,898352.0
2018-08-22 13:10:00,53.79,53.84,53.79,53.83,618232.0,51.0766,51.1241,51.0766,51.1146,618232.0
2018-08-22 13:20:00,53.84,53.89,53.84,53.87,657496.0,51.1241,51.1716,51.1241,51.1526,657496.0
2018-08-22 13:30:00,53.87,53.92,53.86,53.87,593180.0,51.1526,51.2001,51.1431,51.1526,593180.0
2018-08-22 13:40:00,53.87,53.88,53.79,53.86,860144.0,51.1526,51.1621,51.0766,51.1431,860144.0
2018-08-22 13:50:00,53.86,53.87,53.8,53.84,588876.0,51.1431,51.1526,51.0861,51.1241,588876.0
2018-08-22 14:00:00,53.84,53.95,53.83,53.87,1502748.0,51.1241,51.2286,51.1146,51.1526,1502748.0
2018-08-22 14:10:00,53.87,53.9,53.76,53.79,1386304.0,51.1526,51.1811,51.0482,51.0766,1386304.0
2018-08-22 14:20:00,53.79,53.82,53.64,53.76,1794008.0,51.0766,51.1051,50.9342,51.0482,1794008.0
2018-08-22 14:30:00,53.76,53.77,53.71,53.71,1291964.0,51.0482,51.0576,51.0007,51.0007,1291964.0
2018-08-22 14:40:00,53.71,53.82,53.71,53.81,1455804.0,51.0007,51.1051,51.0007,51.0956,1455804.0
2018-08-22 14:50:00,53.81,53.88,53.8,53.88,1113120.0,51.0956,51.1621,51.0861,51.1621,1113120.0
2018-08-22 15:00:00,53.88,53.91,53.85,53.89,1043228.0,51.1621,51.1906,51.1336,51.1716,1043228.0
2018-08-22 15:10:00,53.88,53.89,53.81,53.84,946764.0,51.1621,51.1716,51.0956,51.1241,946764.0
2018-08-22 15:20:00,53.84,53.85,53.8,53.82,1113888.0,51.1241,51.1336,51.0861,51.1051,1113888.0
2018-08-22 15:30:00,53.82,53.9,53.81,53.89,1730904.0,51.1051,51.1811,51.0956,51.1716,1730904.0
2018-08-22 15:40:00,53.88,53.89,53.82,53.83,1081212.0,51.1621,51.1716,51.1051,51.1146,1081212.0
2018-08-22 15:50:00,53.83,53.85,53.75,53.77,3943780.0,51.1146,51.1336,51.0387,51.0576,3943780.0
2018-08-23 09:30:00,53.68,54.05,53.65,54.02,4348092.0,50.9722,51.3235,50.9437,51.295,4348092.0
2018-08-23 09:40:00,54.02,54.09,53.98,54.09,2659208.0,51.295,51.3615,51.2571,51.3615,2659208.0
2018-08-23 09:50:00,54.09,54.26,54.04,54.19,3875748.0,51.3615,51.5229,51.314,51.4565,3875748.0
2018-08-23 10:00:00,54.19,54.21,54.06,54.07,2163224.0,51.4565,51.4755,51.333,51.3425,2163224.0
2018-08-23 10:10:00,54.07,54.2,54.06,54.16,1986892.0,51.3425,51.466,51.333,51.428,1986892.0
2018-08-23 10:20:00,54.17,54.24,54.16,54.21,1820260.0,51.4375,51.5039,51.428,51.4755,1820260.0
2018-08-23 10:30:00,54.22,54.22,54.06,54.1,1614532.0,51.485,51.485,51.333,51.371,1614532.0
2018-08-23 10:40:00,54.1,54.1,54.02,54.04,1157512.0,51.371,51.371,51.295,51.314,1157512.0
2018-08-23 10:50:00,54.04,54.04,53.98,53.99,1169868.0,51.314,51.314,51.2571,51.2666,1169868.0
2018-08-23 11:00:00,53.99,54.02,53.91,53.96,1445904.0,51.2666,51.295,51.1906,51.2381,1445904.0
2018-08-23 11:10:00,53.96,53.98,53.81,53.82,1844924.0,51.2381,51.2571,51.0956,51.1051,1844924.0
2018-08-23 11:20:00,53.82,53.91,53.78,53.85,1916700.0,51.1051,51.1906,51.0671,51.1336,1916700.0
2018-08-23 11:30:00,53.85,53.88,53.78,53.82,1274620.0,51.1336,51.1621,51.0671,51.1051,1274620.0
2018-08-23 11:40:00,53.82,53.9,53.79,53.88,1108288.0,51.1051,51.1811,51.0766,51.1621,1108288.0
2018-08-23 11:50:00,53.88,53.95,53.85,53.86,1200480.0,51.1621,51.2286,51.1336,51.1431,1200480.0
2018-08-23 12:00:00,53.86,53.95,53.85,53.93,1020964.0,51.1431,51.2286,51.1336,51.2096,1020964.0
2018-08-23 12:10:00,53.94,54.06,53.9,54.06,1536720.0,51.2191,51.333,51.1811,51.333,1536720.0
2018-08-23 12:20:00,54.06,54.1,54.03,54.09,1739944.0,51.333,51.371,51.3045,51.3615,1739944.0
2018-08-23 12:30:00,54.09,54.09,54.05,54.06,743976.0,51.3615,51.3615,51.3235,51.333,743976.0
2018-08-23 12:40:00,54.06,54.11,54.01,54.02,816408.0,51.333,51.3805,51.2855,51.295,816408.0
2018-08-23 12:50:00,54.02,54.06,53.99,54.01,1050096.0,51.295,51.333,51.2666,51.2855,1050096.0
2018-08-23 13:00:00,54.01,54.02,53.96,53.99,696176.0,51.2855,51.295,51.2381,51.2666,696176.0
2018-08-23 13:10:00,53.99,54.05,53.96,54.05,712204.0,51.2666,51.3235,51.2381,51.3235,712204.0
2018-08-23 13:20:00,54.05,54.07,54.02,54.06,529748.0,51.3235,51.3425,51.295,51.333,529748.0
2018-08-23 13:30:00,54.06,54.06,53.97,54.0,521980.0,51.333,51.333,51.2476,51.276,521980.0
2018-08-23 13:40:00,54.01,54.03,53.98,53.99,695100.0,51.2855,51.3045,51.2571,51.2666,695100.0
2018-08-23 13:50:00,53.99,54.01,53.97,53.99,513748.0,51.2666,51.2855,51.2476,51.2666,513748.0
2018-08-23 14:00:00,53.99,54.13,53.99,54.09,1133364.0,51.2666,51.3995,51.2666,51.3615,1133364.0
2018-08-23 14:10:00,54.08,54.11,54.07,54.09,910312.0,51.352,51.3805,51.3425,51.3615,910312.0
2018-08-23 14:20:00,54.09,54.17,54.09,54.14,1130140.0,51.3615,51.4375,51.3615,51.409,1130140.0
2018-08-23 14:30:00,54.13,54.14,54.09,54.11,623668.0,51.3995,51.409,51.3615,51.3805,623668.0
2018-08-23 14:40:00,54.1,54.15,54.09,54.13,979448.0,51.371,51.4185,51.3615,51.3995,979448.0
2018-08-23 14:50:00,54.13,54.13,54.08,54.13,1016560.0,51.3995,51.3995,51.352,51.3995,1016560.0
2018-08-23 15:00:00,54.13,54.14,54.1,54.12,821272.0,51.3995,51.409,51.371,51.39,821272.0
2018-08-23 15:10:00,54.11,54.13,54.09,54.09,714468.0,51.3805,51.3995,51.3615,51.3615,714468.0
2018-08-23 15:20:00,54.09,54.11,54.06,54.1,752244.0,51.3615,51.3805,51.333,51.371,752244.0
2018-08-23 15:30:00,54.1,54.12,54.0,54.01,1199848.0,51.371,51.39,51.276,51.2855,1199848.0
2018-08-23 15:40:00,54.0,54.02,53.88,53.91,2340960.0,51.276,51.295,51.1621,51.1906,2340960.0
2018-08-23 15:50:00,53.9,53.9,53.79,53.9,5668476.0,51.1811,51.1811,51.0766,51.1811,5668476.0
2018-08-24 09:30:00,54.15,54.23,54.06,54.2,4302680.0,51.4185,51.4944,51.333,51.466,4302680.0
2018-08-24 09:40:00,54.2,54.21,53.97,54.01,2609388.0,51.466,51.4755,51.2476,51.2855,2609388.0
2018-08-24 09:50:00,54.01,54.05,53.95,53.97,1914496.0,51.2855,51.3235,51.2286,51.2476,1914496.0
2018-08-24 10:00:00,53.98,54.08,53.86,53.86,3237292.0,51.2571,51.352,51.1431,51.1431,3237292.0
2018-08-24 10:10:00,53.87,53.93,53.78,53.9,3424144.0,51.1526,51.2096,51.0671,51.1811,3424144.0
2018-08-24 10:20:00,53.9,54.0,53.87,53.97,2263996.0,51.1811,51.276,51.1526,51.2476,2263996.0
2018-08-24 10:30:00,53.97,54.04,53.93,54.01,2380504.0,51.2476,51.314,51.2096,51.2855,2380504.0
2018-08-24 10:40:00,54.01,54.07,53.99,54.06,1954604.0,51.2855,51.3425,51.2666,51.333,1954604.0
2018-08-24 10:50:00,54.06,54.06,53.94,53.96,1612072.0,51.333,51.333,51.2191,51.2381,1612072.0
2018-08-24 11:00:00,53.96,53.97,53.85,53.89,1955584.0,51.2381,51.2476,51.1336,51.1716,1955584.0
2018-08-24 11:10:00,53.89,54.01,53.89,54.0,1451472.0,51.1716,51.2855,51.1716,51.276,1451472.0
2018-08-24 11:20:00,54.0,54.0,53.93,53.98,1023328.0,51.276,51.276,51.2096,51.2571,1023328.0
2018-08-24 11:30:00,53.98,54.08,53.98,54.02,1566096.0,51.2571,51.352,51.2571,51.295,1566096.0
2018-08-24 11:40:00,54.02,54.06,53.98,54.04,713272.0,51.295,51.333,51.2571,51.314,713272.0
2018-08-24 11:50:00,54.04,54.06,53.98,54.02,866984.0,51.314,51.333,51.2571,51.295,866984.0
2018-08-24 12:00:00,54.02,54.04,53.99,54.04,589856.0,51.295,51.314,51.2666,51.314,589856.0
2018-08-24 12:10:00,54.04,54.05,53.99,54.02,675148.0,51.314,51.3235,51.2666,51.295,675148.0
2018-08-24 12:20:00,54.02,54.02,53.98,54.02,655000.0,51.295,51.295,51.2571,51.295,655000.0
2018-08-24 12:30:00,54.02,54.02,53.99,54.0,530416.0,51.295,51.295,51.2666,51.276,530416.0
2018-08-24 12:40:00,54.0,54.04,53.99,54.0,878148.0,51.276,51.314,51.2666,51.276,878148.0
2018-08-24 12:50:00,54.0,54.02,53.99,54.01,591144.0,51.276,51.295,51.2666,51.2855,591144.0
2018-08-24 13:00:00,54.01,54.02,53.98,53.98,472416.0,51.2855,51.295,51.2571,51.2571,472416.0
2018-08-24 13:10:00,53.98,54.03,53.95,54.02,849440.0,51.2571,51.3045,51.2286,51.295,849440.0
2018-08-24 13:20:00,54.01,54.04,54.0,54.02,971456.0,51.2855,51.314,51.276,51.295,971456.0
2018-08-24 13:30:00,54.02,54.04,53.98,54.03,1028148.0,51.295,51.314,51.2571,51.3045,1028148.0
2018-08-24 13:40:00,54.03,54.04,54.0,54.03,1010760.0,51.3045,51.314,51.276,51.3045,1010760.0
2018-08-24 13:50:00,54.03,54.05,54.01,54.03,630704.0,51.3045,51.3235,51.2855,51.3045,630704.0
2018-08-24 14:00:00,54.03,54.06,54.02,54.06,782316.0,51.3045,51.333,51.295,51.333,782316.0
2018-08-24 14:10:00,54.06,54.11,54.05,54.09,1249912.0,51.333,51.3805,51.3235,51.3615,1249912.0
2018-08-24 14:20:00,54.08,54.13,54.08,54.12,976500.0,51.352,51.3995,51.352,51.39,976500.0
2018-08-24 14:30:00,54.12,54.12,54.06,54.07,689100.0,51.39,51.39,51.333,51.3425,689100.0
2018-08-24 14:40:00,54.07,54.1,54.06,54.07,579000.0,51.3425,51.371,51.333,51.3425,579000.0
2018-08-24 14:50:00,54.06,54.09,54.02,54.03,572936.0,51.333,51.3615,51.295,51.3045,572936.0
2018-08-24 15:00:00,54.03,54.06,54.0,54.01,889148.0,51.3045,51.333,51.276,51.2855,889148.0
2018-08-24 15:10:00,54.01,54.08,54.01,54.06,661816.0,51.2855,51.352,51.2855,51.333,661816.0
2018-08-24 15:20:00,54.06,54.08,54.02,54.05,886092.0,51.333,51.352,51.295,51.3235,886092.0
2018-08-24 15:30:00,54.05,54.09,54.03,54.08,1194268.0,51.3235,51.3615,51.3045,51.352,1194268.0
2018-08-24 15:40:00,54.08,54.11,54.06,54.07,1066752.0,51.352,51.3805,51.333,51.3425,1066752.0
2018-08-24 15:50:00,54.08,54.13,53.99,54.04,4325856.0,51.352,51.3995,51.2666,51.314,4325856.0
2018-08-27 09:30:00,54.29,54.43,54.14,54.23,6527236.0,51.5514,51.6844,51.409,51.4944,6527236.0
2018-08-27 09:40:00,54.22,54.26,54.09,54.21,2810152.0,51.485,51.5229,51.3615,51.4755,2810152.0
2018-08-27 09:50:00,54.22,54.26,54.08,54.24,2560280.0,51.485,51.5229,51.352,51.5039,2560280.0
2018-08-27 10:00:00,54.25,54.3,54.18,54.28,2141548.0,51.5134,51.5609,51.447,51.5419,2141548.0
2018-08-27 10:10:00,54.29,54.38,54.28,54.34,2611220.0,51.5514,51.6369,51.5419,51.5989,2611220.0
2018-08-27 10:20:00,54.35,54.44,54.33,54.43,3375976.0,51.6084,51.6939,51.5894,51.6844,3375976.0
2018-08-27 10:30:00,54.42,54.46,54.36,54.4,2272432.0,51.6749,51.7128,51.6179,51.6559,2272432.0
2018-08-27 10:40:00,54.4,54.43,54.37,54.4,1064048.0,51.6559,51.6844,51.6274,51.6559,1064048.0
2018-08-27 10:50:00,54.4,54.48,54.4,54.48,1460128.0,51.6559,51.7318,51.6559,51.7318,1460128.0
2018-08-27 11:00:00,54.48,54.51,54.45,54.49,1968268.0,51.7318,51.7603,51.7033,51.7413,1968268.0
2018-08-27 11:10:00,54.49,54.58,54.49,54.55,1972836.0,51.7413,51.8268,51.7413,51.7983,1972836.0
2018-08-27 11:20:00,54.55,54.55,54.48,54.52,1226448.0,51.7983,51.7983,51.7318,51.7698,1226448.0
2018-08-27 11:30:00,54.51,54.55,54.47,54.47,1151868.0,51.7603,51.7983,51.7223,51.7223,1151868.0
2018-08-27 11:40:00,54.47,54.52,54.43,54.5,999040.0,51.7223,51.7698,51.6844,51.7508,999040.0
2018-08-27 11:50:00,54.5,54.69,54.5,54.64,3583816.0,51.7508,51.9312,51.7508,51.8838,3583816.0
2018-08-27 12:00:00,54.64,54.64,54.59,54.63,1266980.0,51.8838,51.8838,51.8363,51.8743,1266980.0
2018-08-27 12:10:00,54.63,54.65,54.61,54.65,1052036.0,51.8743,51.8933,51.8553,51.8933,1052036.0
2018-08-27 12:20:00,54.64,54.66,54.61,54.62,1048240.0,51.8838,51.9028,51.8553,51.8648,1048240.0
2018-08-27 12:30:00,54.62,54.62,54.54,54.55,1176552.0,51.8648,51.8648,51.7888,51.7983,1176552.0
2018-08-27 12:40:00,54.55,54.57,54.49,54.52,1098692.0,51.7983,51.8173,51.7413,51.7698,1098692.0
2018-08-27 12:50:00,54.52,54.58,54.52,54.58,762064.0,51.7698,51.8268,51.7698,51.8268,762064.0
2018-08-27 13:00:00,54.57,54.58,54.52,54.53,837276.0,51.8173,51.8268,51.7698,51.7793,837276.0
2018-08-27 13:10:00,54.53,54.55,54.52,54.55,628052.0,51.7793,51.7983,51.7698,51.7983,628052.0
2018-08-27 13:20:00,54.55,54.55,54.51,54.52,556572.0,51.7983,51.7983,51.7603,51.7698,556572.0
2018-08-27 13:30:00,54.52,54.56,54.52,54.55,624800.0,51.7698,51.8078,51.7698,51.7983,624800.0
2018-08-27 13:40:00,54.55,54.59,54.55,54.56,689616.0,51.7983,51.8363,51.7983,51.8078,689616.0
2018-08-27 13:50:00,54.56,54.6,54.55,54.55,594324.0,51.8078,51.8458,51.7983,51.7983,594324.0
2018-08-27 14:00:00,54.56,54.59,54.55,54.55,586776.0,51.8078,51.8363,51.7983,51.7983,586776.0
2018-08-27 14:10:00,54.55,54.56,54.53,54.54,629848.0,51.7983,51.8078,51.7793,51.7888,629848.0
2018-08-27 14:20:00,54.54,54.59,54.53,54.58,827108.0,51.7888,51.8363,51.7793,51.8268,827108.0
2018-08-27 14:30:00,54.58,54.6,54.56,54.57,888304.0,51.8268,51.8458,51.8078,51.8173,888304.0
2018-08-27 14:40:00,54.57,54.6,54.53,54.59,807472.0,51.8173,51.8458,51.7793,51.8363,807472.0
2018-08-27 14:50:00,54.59,54.6,54.57,54.58,610164.0,51.8363,51.8458,51.8173,51.8268,610164.0
2018-08-27 15:00:00,54.58,54.58,54.54,54.55,1012324.0,51.8268,51.8268,51.7888,51.7983,1012324.0
2018-08-27 15:10:00,54.55,54.55,54.43,54.44,1767600.0,51.7983,51.7983,51.6844,51.6939,1767600.0
2018-08-27 15:20:00,54.44,54.54,54.44,54.53,1665760.0,51.6939,51.7888,51.6939,51.7793,1665760.0
2018-08-27 15:30:00,54.53,54.53,54.48,54.49,1100896.0,51.7793,51.7793,51.7318,51.7413,1100896.0
2018-08-27 15:40:00,54.49,54.51,54.46,54.48,1156728.0,51.7413,51.7603,51.7128,51.7318,1156728.0
2018-08-27 15:50:00,54.49,54.51,54.39,54.5,5452436.0,51.7413,51.7603,51.6464,51.7508,5452436.0
2018-08-28 09:30:00,54.75,54.97,54.73,54.92,8389228.0,51.9882,52.1971,51.9692,52.1496,8389228.0
2018-08-28 09:40:00,54.92,54.95,54.79,54.9,3883532.0,52.1496,52.1781,52.0262,52.1306,3883532.0
2018-08-28 09:50:00,54.9,54.91,54.8,54.87,2867944.0,52.1306,52.1401,52.0357,52.1022,2867944.0
2018-08-28 10:00:00,54.87,54.93,54.84,54.93,2679448.0,52.1022,52.1591,52.0737,52.1591,2679448.0
2018-08-28 10:10:00,54.93,54.96,54.88,54.89,2746704.0,52.1591,52.1876,52.1117,52.1212,2746704.0
2018-08-28 10:20:00,54.89,54.89,54.83,54.88,2089076.0,52.1212,52.1212,52.0642,52.1117,2089076.0
2018-08-28 10:30:00,54.88,54.93,54.87,54.9,1578332.0,52.1117,52.1591,52.1022,52.1306,1578332.0
2018-08-28 10:40:00,54.9,54.94,54.86,54.86,1547084.0,52.1306,52.1686,52.0927,52.0927,1547084.0
2018-08-28 10:50:00,54.86,54.95,54.85,54.94,1446660.0,52.0927,52.1781,52.0832,52.1686,1446660.0
2018-08-28 11:00:00,54.94,54.94,54.88,54.91,1338708.0,52.1686,52.1686,52.1117,52.1401,1338708.0
2018-08-28 11:10:00,54.91,54.93,54.87,54.88,1632444.0,52.1401,52.1591,52.1022,52.1117,1632444.0
2018-08-28 11:20:00,54.88,54.91,54.85,54.87,1217356.0,52.1117,52.1401,52.0832,52.1022,1217356.0
2018-08-28 11:30:00,54.87,54.9,54.82,54.83,1601824.0,52.1022,52.1306,52.0547,52.0642,1601824.0
2018-08-28 11:40:00,54.83,54.85,54.77,54.81,1889276.0,52.0642,52.0832,52.0072,52.0452,1889276.0
2018-08-28 11:50:00,54.81,54.85,54.77,54.81,1091172.0,52.0452,52.0832,52.0072,52.0452,1091172.0
2018-08-28 12:00:00,54.81,54.84,54.77,54.83,1212512.0,52.0452,52.0737,52.0072,52.0642,1212512.0
2018-08-28 12:10:00,54.83,54.88,54.82,54.88,977576.0,52.0642,52.1117,52.0547,52.1117,977576.0
2018-08-28 12:20:00,54.88,54.92,54.87,54.89,959176.0,52.1117,52.1496,52.1022,52.1212,959176.0
2018-08-28 12:30:00,54.9,54.94,54.9,54.9,1044076.0,52.1306,52.1686,52.1306,52.1306,1044076.0
2018-08-28 12:40:00,54.9,54.94,54.87,54.94,900624.0,52.1306,52.1686,52.1022,52.1686,900624.0
2018-08-28 12:50:00,54.94,54.96,54.92,54.95,843492.0,52.1686,52.1876,52.1496,52.1781,843492.0
2018-08-28 13:00:00,54.95,54.95,54.88,54.94,765860.0,52.1781,52.1781,52.1117,52.1686,765860.0
2018-08-28 13:10:00,54.94,55.01,54.93,54.99,2930192.0,52.1686,52.2351,52.1591,52.2161,2930192.0
2018-08-28 13:20:00,54.99,55.1,54.98,55.0,3509156.0,52.2161,52.3206,52.2066,52.2256,3509156.0
2018-08-28 13:30:00,55.01,55.12,54.97,55.11,1962044.0,52.2351,52.3396,52.1971,52.3301,1962044.0
2018-08-28 13:40:00,55.11,55.13,55.05,55.08,1553068.0,52.3301,52.349,52.2731,52.3016,1553068.0
2018-08-28 13:50:00,55.08,55.11,55.02,55.07,1380064.0,52.3016,52.3301,52.2446,52.2921,1380064.0
2018-08-28 14:00:00,55.07,55.1,55.04,55.08,1168288.0,52.2921,52.3206,52.2636,52.3016,1168288.0
2018-08-28 14:10:00,55.08,55.08,55.04,55.08,911192.0,52.3016,52.3016,52.2636,52.3016,911192.0
2018-08-28 14:20:00,55.08,55.09,55.04,55.05,941000.0,52.3016,52.3111,52.2636,52.2731,941000.0
2018-08-28 14:30:00,55.05,55.07,55.01,55.02,1049588.0,52.2731,52.2921,52.2351,52.2446,1049588.0
2018-08-28 14:40:00,55.02,55.08,55.02,55.06,946728.0,52.2446,52.3016,52.2446,52.2826,946728.0
2018-08-28 14:50:00,55.06,55.06,55.03,55.04,677692.0,52.2826,52.2826,52.2541,52.2636,677692.0
2018-08-28 15:00:00,55.04,55.06,55.02,55.03,984492.0,52.2636,52.2826,52.2446,52.2541,984492.0
2018-08-28 15:10:00,55.03,55.04,54.99,54.99,1146912.0,52.2541,52.2636,52.2161,52.2161,1146912.0
2018-08-28 15:20:00,54.99,54.99,54.93,54.99,1827416.0,52.2161,52.2161,52.1591,52.2161,1827416.0
2018-08-28 15:30:00,54.99,55.05,54.98,55.02,1598472.0,52.2161,52.2731,52.2066,52.2446,1598472.0
2018-08-28 15:40:00,55.02,55.02,54.86,54.88,2723716.0,52.2446,52.2446,52.0927,52.1117,2723716.0
2018-08-28 15:50:00,54.88,54.96,54.8,54.93,5407564.0,52.1117,52.1876,52.0357,52.1591,5407564.0
2018-08-29 09:30:00,55.06,55.1,54.85,54.98,5507060.0,52.2826,52.3206,52.0832,52.2066,5507060.0
2018-08-29 09:40:00,54.98,55.06,54.93,55.04,3488588.0,52.2066,52.2826,52.1591,52.2636,3488588.0
2018-08-29 09:50:00,55.04,55.23,55.02,55.1,5379624.0,52.2636,52.444,52.2446,52.3206,5379624.0
2018-08-29 10:00:00,55.1,55.18,55.05,55.13,2775312.0,52.3206,52.3965,52.2731,52.349,2775312.0
2018-08-29 10:10:00,55.13,55.18,55.1,55.15,1947328.0,52.349,52.3965,52.3206,52.368,1947328.0
2018-08-29 10:20:00,55.15,55.19,55.12,55.18,1655300.0,52.368,52.406,52.3396,52.3965,1655300.0
2018-08-29 10:30:00,55.18,55.24,55.15,55.24,1955148.0,52.3965,52.4535,52.368,52.4535,1955148.0
2018-08-29 10:40:00,55.23,55.38,55.22,55.31,3684476.0,52.444,52.5864,52.4345,52.52,3684476.0
2018-08-29 10:50:00,55.31,55.35,55.27,55.34,2085812.0,52.52,52.5579,52.482,52.5485,2085812.0
2018-08-29 11:00:00,55.34,55.34,55.29,55.33,1053828.0,52.5485,52.5485,52.501,52.539,1053828.0
2018-08-29 11:10:00,55.33,55.41,55.33,55.36,2132220.0,52.539,52.6149,52.539,52.5674,2132220.0
2018-08-29 11:20:00,55.36,55.49,55.36,55.49,2234968.0,52.5674,52.6909,52.5674,52.6909,2234968.0
2018-08-29 11:30:00,55.49,55.57,55.47,55.48,3033416.0,52.6909,52.7669,52.6719,52.6814,3033416.0
2018-08-29 11:40:00,55.48,55.53,55.41,55.44,2043308.0,52.6814,52.7289,52.6149,52.6434,2043308.0
2018-08-29 11:50:00,55.44,55.54,55.43,55.54,1723424.0,52.6434,52.7384,52.6339,52.7384,1723424.0
2018-08-29 12:00:00,55.54,55.55,55.48,55.54,1487692.0,52.7384,52.7479,52.6814,52.7384,1487692.0
2018-08-29 12:10:00,55.54,55.56,55.51,55.55,1463504.0,52.7384,52.7574,52.7099,52.7479,1463504.0
2018-08-29 12:20:00,55.55,55.55,55.49,55.52,1492984.0,52.7479,52.7479,52.6909,52.7194,1492984.0
2018-08-29 12:30:00,55.52,55.52,55.41,55.42,1680120.0,52.7194,52.7194,52.6149,52.6244,1680120.0
2018-08-29 12:40:00,55.42,55.44,55.4,55.44,1654372.0,52.6244,52.6434,52.6054,52.6434,1654372.0
2018-08-29 12:50:00,55.44,55.48,55.43,55.44,1378336.0,52.6434,52.6814,52.6339,52.6434,1378336.0
2018-08-29 13:00:00,55.44,55.46,55.4,55.45,1122856.0,52.6434,52.6624,52.6054,52.6529,1122856.0
2018-08-29 13:10:00,55.45,55.49,55.44,55.48,1114664.0,52.6529,52.6909,52.6434,52.6814,1114664.0
2018-08-29 13:20:00,55.49,55.52,55.47,55.49,1115148.0,52.6909,52.7194,52.6719,52.6909,1115148.0
2018-08-29 13:30:00,55.49,55.55,55.48,55.54,1436508.0,52.6909,52.7479,52.6814,52.7384,1436508.0
2018-08-29 13:40:00,55.54,55.54,55.51,55.52,1183352.0,52.7384,52.7384,52.7099,52.7194,1183352.0
2018-08-29 13:50:00,55.52,55.53,55.51,55.52,1082408.0,52.7194,52.7289,52.7099,52.7194,1082408.0
2018-08-29 14:00:00,55.52,55.57,55.52,55.55,1650336.0,52.7194,52.7669,52.7194,52.7479,1650336.0
2018-08-29 14:10:00,55.55,55.56,55.53,55.56,1091636.0,52.7479,52.7574,52.7289,52.7574,1091636.0
2018-08-29 14:20:00,55.56,55.63,55.56,55.61,2371596.0,52.7574,52.8238,52.7574,52.8048,2371596.0
2018-08-29 14:30:00,55.61,55.71,55.61,55.69,2496192.0,52.8048,52.8998,52.8048,52.8808,2496192.0
2018-08-29 14:40:00,55.7,55.7,55.6,55.64,1579008.0,52.8903,52.8903,52.7953,52.8333,1579008.0
2018-08-29 14:50:00,55.64,55.69,55.63,55.69,1624512.0,52.8333,52.8808,52.8238,52.8808,1624512.0
2018-08-29 15:00:00,55.69,55.73,55.68,55.71,2174356.0,52.8808,52.9188,52.8713,52.8998,2174356.0
2018-08-29 15:10:00,55.71,55.76,55.7,55.75,2160720.0,52.8998,52.9473,52.8903,52.9378,2160720.0
2018-08-29 15:20:00,55.75,55.78,55.75,55.76,2226704.0,52.9378,52.9663,52.9378,52.9473,2226704.0
2018-08-29 15:30:00,55.76,55.81,55.75,55.79,2303524.0,52.9473,52.9947,52.9378,52.9758,2303524.0
2018-08-29 15:40:00,55.79,55.79,55.69,55.71,3280232.0,52.9758,52.9758,52.8808,52.8998,3280232.0
2018-08-29 15:50:00,55.71,55.87,55.7,55.74,6049724.0,52.8998,53.0517,52.8903,52.9283,6049724.0
2018-08-30 09:30:00,55.81,56.14,55.73,55.75,10981396.0,52.9947,53.3081,52.9188,52.9378,10981396.0
2018-08-30 09:40:00,55.75,55.87,55.63,55.72,5349984.0,52.9378,53.0517,52.8238,52.9093,5349984.0
2018-08-30 09:50:00,55.72,55.81,55.66,55.66,3404984.0,52.9093,52.9947,52.8523,52.8523,3404984.0
2018-08-30 10:00:00,55.66,55.81,55.6,55.73,4156860.0,52.8523,52.9947,52.7953,52.9188,4156860.0
2018-08-30 10:10:00,55.73,55.88,55.72,55.88,2274844.0,52.9188,53.0612,52.9093,53.0612,2274844.0
2018-08-30 10:20:00,55.87,55.89,55.73,55.73,2620100.0,53.0517,53.0707,52.9188,52.9188,2620100.0
2018-08-30 10:30:00,55.73,55.78,55.67,55.76,2091820.0,52.9188,52.9663,52.8618,52.9473,2091820.0
2018-08-30 10:40:00,55.76,55.86,55.75,55.84,2225408.0,52.9473,53.0422,52.9378,53.0232,2225408.0
2018-08-30 10:50:00,55.85,55.97,55.85,55.86,3288840.0,53.0327,53.1467,53.0327,53.0422,3288840.0
2018-08-30 11:00:00,55.85,55.97,55.83,55.9,2628960.0,53.0327,53.1467,53.0137,53.0802,2628960.0
2018-08-30 11:10:00,55.91,56.12,55.9,56.06,3599352.0,53.0897,53.2891,53.0802,53.2321,3599352.0
2018-08-30 11:20:00,56.06,56.07,55.94,55.96,2559456.0,53.2321,53.2416,53.1182,53.1372,2559456.0
2018-08-30 11:30:00,55.96,56.04,55.96,56.0,1549484.0,53.1372,53.2131,53.1372,53.1752,1549484.0
2018-08-30 11:40:00,56.01,56.08,55.98,56.06,2044868.0,53.1847,53.2511,53.1562,53.2321,2044868.0
2018-08-30 11:50:00,56.06,56.16,56.06,56.13,2356732.0,53.2321,53.3271,53.2321,53.2986,2356732.0
2018-08-30 12:00:00,56.13,56.25,56.1,56.13,3687428.0,53.2986,53.4125,53.2701,53.2986,3687428.0
2018-08-30 12:10:00,56.13,56.24,56.07,56.22,3535860.0,53.2986,53.4031,53.2416,53.3841,3535860.0
2018-08-30 12:20:00,56.22,56.38,56.22,56.36,5316720.0,53.3841,53.536,53.3841,53.517,5316720.0
2018-08-30 12:30:00,56.36,56.45,56.34,56.45,3127292.0,53.517,53.6025,53.498,53.6025,3127292.0
2018-08-30 12:40:00,56.45,56.55,56.38,56.52,3464964.0,53.6025,53.6974,53.536,53.6689,3464964.0
2018-08-30 12:50:00,56.52,56.66,56.51,56.58,4891888.0,53.6689,53.8019,53.6594,53.7259,4891888.0
2018-08-30 13:00:00,56.58,56.81,56.57,56.69,4762704.0,53.7259,53.9443,53.7164,53.8304,4762704.0
2018-08-30 13:10:00,56.69,56.87,56.64,56.86,4106928.0,53.8304,54.0013,53.7829,53.9918,4106928.0
2018-08-30 13:20:00,56.86,56.97,56.82,56.92,5387076.0,53.9918,54.0962,53.9538,54.0488,5387076.0
2018-08-30 13:30:00,56.92,56.97,56.82,56.96,3346044.0,54.0488,54.0962,53.9538,54.0867,3346044.0
2018-08-30 13:40:00,56.96,57.0,56.88,56.91,4540160.0,54.0867,54.1247,54.0108,54.0393,4540160.0
2018-08-30 13:50:00,56.9,56.98,56.84,56.94,2873992.0,54.0298,54.1057,53.9728,54.0677,2873992.0
2018-08-30 14:00:00,56.94,57.04,56.92,56.92,3268532.0,54.0677,54.1627,54.0488,54.0488,3268532.0
2018-08-30 14:10:00,56.93,57.07,56.77,56.79,5589248.0,54.0582,54.1912,53.9063,53.9253,5589248.0
2018-08-30 14:20:00,56.79,56.79,56.41,56.52,9209708.0,53.9253,53.9253,53.5645,53.6689,9209708.0
2018-08-30 14:30:00,56.52,56.71,56.51,56.62,4278984.0,53.6689,53.8493,53.6594,53.7639,4278984.0
2018-08-30 14:40:00,56.62,56.62,56.43,56.49,3730664.0,53.7639,53.7639,53.5835,53.6404,3730664.0
2018-08-30 14:50:00,56.49,56.52,56.28,56.28,3762656.0,53.6404,53.6689,53.441,53.441,3762656.0
2018-08-30 15:00:00,56.28,56.29,56.06,56.13,6663664.0,53.441,53.4505,53.2321,53.2986,6663664.0
2018-08-30 15:10:00,56.13,56.19,55.96,56.18,6499036.0,53.2986,53.3556,53.1372,53.3461,6499036.0
2018-08-30 15:20:00,56.18,56.35,56.1,56.34,4352032.0,53.3461,53.5075,53.2701,53.498,4352032.0
2018-08-30 15:30:00,56.34,56.37,56.19,56.23,3782836.0,53.498,53.5265,53.3556,53.3936,3782836.0
2018-08-30 15:40:00,56.23,56.3,56.15,56.27,3222500.0,53.3936,53.46,53.3176,53.4315,3222500.0
2018-08-30 15:50:00,56.27,56.31,56.2,56.27,6680860.0,53.4315,53.4695,53.3651,53.4315,6680860.0
2018-08-31 09:30:00,56.63,57.0,56.55,56.78,11599588.0,53.7734,54.1247,53.6974,53.9158,11599588.0
2018-08-31 09:40:00,56.77,56.96,56.77,56.96,5300416.0,53.9063,54.0867,53.9063,54.0867,5300416.0
2018-08-31 09:50:00,56.96,57.07,56.95,56.96,6047440.0,54.0867,54.1912,54.0772,54.0867,6047440.0
2018-08-31 10:00:00,56.96,57.19,56.9,57.06,6037044.0,54.0867,54.3051,54.0298,54.1817,6037044.0
2018-08-31 10:10:00,57.06,57.22,57.02,57.02,4507508.0,54.1817,54.3336,54.1437,54.1437,4507508.0
2018-08-31 10:20:00,57.02,57.06,56.84,56.91,5888644.0,54.1437,54.1817,53.9728,54.0393,5888644.0
2018-08-31 10:30:00,56.91,56.99,56.82,56.97,3066776.0,54.0393,54.1152,53.9538,54.0962,3066776.0
2018-08-31 10:40:00,56.97,57.1,56.9,56.94,3321684.0,54.0962,54.2197,54.0298,54.0677,3321684.0
2018-08-31 10:50:00,56.94,57.09,56.92,57.02,2627452.0,54.0677,54.2102,54.0488,54.1437,2627452.0
2018-08-31 11:00:00,57.02,57.15,56.98,56.98,2928160.0,54.1437,54.2672,54.1057,54.1057,2928160.0
2018-08-31 11:10:00,56.98,57.03,56.92,56.98,2414912.0,54.1057,54.1532,54.0488,54.1057,2414912.0
2018-08-31 11:20:00,56.98,56.98,56.84,56.84,2601776.0,54.1057,54.1057,53.9728,53.9728,2601776.0
2018-08-31 11:30:00,56.85,56.9,56.74,56.81,3046084.0,53.9823,54.0298,53.8778,53.9443,3046084.0
2018-08-31 11:40:00,56.81,56.81,56.66,56.67,3010712.0,53.9443,53.9443,53.8019,53.8114,3010712.0
2018-08-31 11:50:00,56.67,56.85,56.67,56.77,2600164.0,53.8114,53.9823,53.8114,53.9063,2600164.0
2018-08-31 12:00:00,56.77,56.88,56.72,56.88,2531104.0,53.9063,54.0108,53.8588,54.0108,2531104.0
2018-08-31 12:10:00,56.88,56.99,56.85,56.94,2314260.0,54.0108,54.1152,53.9823,54.0677,2314260.0
2018-08-31 12:20:00,56.94,56.95,56.82,56.95,1799616.0,54.0677,54.0772,53.9538,54.0772,1799616.0
2018-08-31 12:30:00,56.95,56.96,56.86,56.96,1838412.0,54.0772,54.0867,53.9918,54.0867,1838412.0
2018-08-31 12:40:00,56.96,57.11,56.95,57.05,3691148.0,54.0867,54.2292,54.0772,54.1722,3691148.0
2018-08-31 12:50:00,57.05,57.12,57.01,57.11,1731512.0,54.1722,54.2387,54.1342,54.2292,1731512.0
2018-08-31 13:00:00,57.11,57.16,57.08,57.13,1761292.0,54.2292,54.2766,54.2007,54.2482,1761292.0
2018-08-31 13:10:00,57.13,57.15,57.04,57.05,1976992.0,54.2482,54.2672,54.1627,54.1722,1976992.0
2018-08-31 13:20:00,57.05,57.07,56.94,56.95,1658240.0,54.1722,54.1912,54.0677,54.0772,1658240.0
2018-08-31 13:30:00,56.95,57.03,56.88,56.97,2038988.0,54.0772,54.1532,54.0108,54.0962,2038988.0
2018-08-31 13:40:00,56.97,56.99,56.9,56.99,1135424.0,54.0962,54.1152,54.0298,54.1152,1135424.0
2018-08-31 13:50:00,56.98,57.0,56.94,56.97,1021644.0,54.1057,54.1247,54.0677,54.0962,1021644.0
2018-08-31 14:00:00,56.97,56.98,56.88,56.88,1456884.0,54.0962,54.1057,54.0108,54.0108,1456884.0
2018-08-31 14:10:00,56.88,56.88,56.81,56.82,1613136.0,54.0108,54.0108,53.9443,53.9538,1613136.0
2018-08-31 14:20:00,56.82,56.9,56.76,56.88,1916904.0,53.9538,54.0298,53.8968,54.0108,1916904.0
2018-08-31 14:30:00,56.88,56.94,56.84,56.9,1552336.0,54.0108,54.0677,53.9728,54.0298,1552336.0
2018-08-31 14:40:00,56.9,56.91,56.85,56.88,1350428.0,54.0298,54.0393,53.9823,54.0108,1350428.0
2018-08-31 14:50:00,56.88,56.92,56.86,56.88,1290064.0,54.0108,54.0488,53.9918,54.0108,1290064.0
2018-08-31 15:00:00,56.88,56.98,56.87,56.96,1957412.0,54.0108,54.1057,54.0013,54.0867,1957412.0
2018-08-31 15:10:00,56.96,56.98,56.88,56.88,1695940.0,54.0867,54.1057,54.0108,54.0108,1695940.0
2018-08-31 15:20:00,56.88,56.89,56.79,56.83,2472688.0,54.0108,54.0203,53.9253,53.9633,2472688.0
2018-08-31 15:30:00,56.83,56.96,56.83,56.96,3211340.0,53.9633,54.0867,53.9633,54.0867,3211340.0
2018-08-31 15:40:00,56.95,57.0,56.94,56.95,3692488.0,54.0772,54.1247,54.0677,54.0772,3692488.0
2018-08-31 15:50:00,56.96,57.01,56.86,56.88,9680896.0,54.0867,54.1342,53.9918,54.0108,9680896.0
2018-09-04 09:30:00,57.12,57.24,56.73,56.75,10485532.0,54.2387,54.3526,53.8683,53.8873,10485532.0
2018-09-04 09:40:00,56.74,56.91,56.66,56.85,4679336.0,53.8778,54.0393,53.8019,53.9823,4679336.0
2018-09-04 09:50:00,56.85,56.85,56.71,56.74,3625124.0,53.9823,53.9823,53.8493,53.8778,3625124.0
2018-09-04 10:00:00,56.74,56.94,56.73,56.91,3111164.0,53.8778,54.0677,53.8683,54.0393,3111164.0
2018-09-04 10:10:00,56.91,57.08,56.87,57.02,3739364.0,54.0393,54.2007,54.0013,54.1437,3739364.0
2018-09-04 10:20:00,57.02,57.05,56.89,56.92,2611412.0,54.1437,54.1722,54.0203,54.0488,2611412.0
2018-09-04 10:30:00,56.92,56.99,56.87,56.96,1900756.0,54.0488,54.1152,54.0013,54.0867,1900756.0
2018-09-04 10:40:00,56.96,57.14,56.94,57.13,2904164.0,54.0867,54.2577,54.0677,54.2482,2904164.0
2018-09-04 10:50:00,57.13,57.19,57.12,57.13,2678968.0,54.2482,54.3051,54.2387,54.2482,2678968.0
2018-09-04 11:00:00,57.13,57.2,57.05,57.2,2199024.0,54.2482,54.3146,54.1722,54.3146,2199024.0
2018-09-04 11:10:00,57.2,57.23,57.15,57.22,2309376.0,54.3146,54.3431,54.2672,54.3336,2309376.0
2018-09-04 11:20:00,57.22,57.3,57.12,57.16,2993496.0,54.3336,54.4096,54.2387,54.2766,2993496.0
2018-09-04 11:30:00,57.16,57.24,57.13,57.23,1763836.0,54.2766,54.3526,54.2482,54.3431,1763836.0
2018-09-04 11:40:00,57.23,57.23,57.05,57.06,1886864.0,54.3431,54.3431,54.1722,54.1817,1886864.0
2018-09-04 11:50:00,57.06,57.07,56.91,56.93,2412964.0,54.1817,54.1912,54.0393,54.0582,2412964.0
2018-09-04 12:00:00,56.93,56.98,56.82,56.85,1910116.0,54.0582,54.1057,53.9538,53.9823,1910116.0
2018-09-04 12:10:00,56.85,56.92,56.82,56.91,1737392.0,53.9823,54.0488,53.9538,54.0393,1737392.0
2018-09-04 12:20:00,56.91,56.92,56.75,56.82,1988248.0,54.0393,54.0488,53.8873,53.9538,1988248.0
2018-09-04 12:30:00,56.82,56.97,56.79,56.94,1824800.0,53.9538,54.0962,53.9253,54.0677,1824800.0
2018-09-04 12:40:00,56.93,56.99,56.9,56.97,1230408.0,54.0582,54.1152,54.0298,54.0962,1230408.0
2018-09-04 12:50:00,56.97,57.09,56.93,57.03,1531508.0,54.0962,54.2102,54.0582,54.1532,1531508.0
2018-09-04 13:00:00,57.03,57.13,57.02,57.13,1600764.0,54.1532,54.2482,54.1437,54.2482,1600764.0
2018-09-04 13:10:00,57.13,57.19,57.12,57.12,1425120.0,54.2482,54.3051,54.2387,54.2387,1425120.0
2018-09-04 13:20:00,57.12,57.15,57.07,57.09,996684.0,54.2387,54.2672,54.1912,54.2102,996684.0
2018-09-04 13:30:00,57.09,57.15,57.08,57.09,908636.0,54.2102,54.2672,54.2007,54.2102,908636.0
2018-09-04 13:40:00,57.1,57.15,57.02,57.1,1177184.0,54.2197,54.2672,54.1437,54.2197,1177184.0
2018-09-04 13:50:00,57.1,57.15,57.09,57.12,983532.0,54.2197,54.2672,54.2102,54.2387,983532.0
2018-09-04 14:00:00,57.12,57.14,57.04,57.05,892260.0,54.2387,54.2577,54.1627,54.1722,892260.0
2018-09-04 14:10:00,57.05,57.1,57.04,57.05,905620.0,54.1722,54.2197,54.1627,54.1722,905620.0
2018-09-04 14:20:00,57.05,57.14,57.03,57.11,920392.0,54.1722,54.2577,54.1532,54.2292,920392.0
2018-09-04 14:30:00,57.11,57.15,57.1,57.13,874024.0,54.2292,54.2672,54.2197,54.2482,874024.0
2018-09-04 14:40:00,57.13,57.14,57.06,57.07,939676.0,54.2482,54.2577,54.1817,54.1912,939676.0
2018-09-04 14:50:00,57.07,57.13,57.05,57.1,920080.0,54.1912,54.2482,54.1722,54.2197,920080.0
2018-09-04 15:00:00,57.1,57.13,57.07,57.1,1017796.0,54.2197,54.2482,54.1912,54.2197,1017796.0
2018-09-04 15:10:00,57.1,57.11,57.03,57.07,935160.0,54.2197,54.2292,54.1532,54.1912,935160.0
2018-09-04 15:20:00,57.07,57.1,57.06,57.1,944096.0,54.1912,54.2197,54.1817,54.2197,944096.0
2018-09-04 15:30:00,57.09,57.16,57.08,57.16,1583692.0,54.2102,54.2766,54.2007,54.2766,1583692.0
2018-09-04 15:40:00,57.16,57.17,57.13,57.14,1929028.0,54.2766,54.2861,54.2482,54.2577,1929028.0
2018-09-04 15:50:00,57.14,57.16,57.04,57.09,4391112.0,54.2577,54.2766,54.1627,54.2102,4391112.0
2018-09-05 09:30:00,57.25,57.42,57.09,57.13,7868104.0,54.3621,54.5235,54.2102,54.2482,7868104.0
2018-09-05 09:40:00,57.13,57.24,56.99,57.1,4394492.0,54.2482,54.3526,54.1152,54.2197,4394492.0
2018-09-05 09:50:00,57.1,57.12,56.59,56.6,6250404.0,54.2197,54.2387,53.7354,53.7449,6250404.0
2018-09-05 10:00:00,56.61,56.72,56.45,56.63,6041240.0,53.7544,53.8588,53.6025,53.7734,6041240.0
2018-09-05 10:10:00,56.63,56.71,56.56,56.62,3219564.0,53.7734,53.8493,53.7069,53.7639,3219564.0
2018-09-05 10:20:00,56.62,56.63,56.28,56.44,5110964.0,53.7639,53.7734,53.441,53.593,5110964.0
2018-09-05 10:30:00,56.44,56.44,56.27,56.31,3314708.0,53.593,53.593,53.4315,53.4695,3314708.0
2018-09-05 10:40:00,56.32,56.75,56.28,56.65,4421860.0,53.479,53.8873,53.441,53.7924,4421860.0
2018-09-05 10:50:00,56.65,56.75,56.61,56.66,3183844.0,53.7924,53.8873,53.7544,53.8019,3183844.0
2018-09-05 11:00:00,56.66,56.68,56.52,56.55,2341252.0,53.8019,53.8209,53.6689,53.6974,2341252.0
2018-09-05 11:10:00,56.55,56.56,56.42,56.49,2449336.0,53.6974,53.7069,53.574,53.6404,2449336.0
2018-09-05 11:20:00,56.49,56.71,56.49,56.59,2282152.0,53.6404,53.8493,53.6404,53.7354,2282152.0
2018-09-05 11:30:00,56.59,56.71,56.58,56.69,1664564.0,53.7354,53.8493,53.7259,53.8304,1664564.0
2018-09-05 11:40:00,56.69,56.83,56.67,56.83,2371888.0,53.8304,53.9633,53.8114,53.9633,2371888.0
2018-09-05 11:50:00,56.83,56.89,56.79,56.8,2343524.0,53.9633,54.0203,53.9253,53.9348,2343524.0
2018-09-05 12:00:00,56.8,57.06,56.8,57.03,2823780.0,53.9348,54.1817,53.9348,54.1532,2823780.0
2018-09-05 12:10:00,57.03,57.15,57.01,57.13,2124732.0,54.1532,54.2672,54.1342,54.2482,2124732.0
2018-09-05 12:20:00,57.13,57.18,57.05,57.13,2395552.0,54.2482,54.2956,54.1722,54.2482,2395552.0
2018-09-05 12:30:00,57.13,57.24,57.12,57.23,2440020.0,54.2482,54.3526,54.2387,54.3431,2440020.0
2018-09-05 12:40:00,57.23,57.24,57.14,57.22,1942572.0,54.3431,54.3526,54.2577,54.3336,1942572.0
2018-09-05 12:50:00,57.22,57.22,56.99,57.0,2116496.0,54.3336,54.3336,54.1152,54.1247,2116496.0
2018-09-05 13:00:00,57.0,57.04,56.97,57.02,1664980.0,54.1247,54.1627,54.0962,54.1437,1664980.0
2018-09-05 13:10:00,57.02,57.22,56.99,57.18,1661104.0,54.1437,54.3336,54.1152,54.2956,1661104.0
2018-09-05 13:20:00,57.18,57.21,57.1,57.13,1273456.0,54.2956,54.3241,54.2197,54.2482,1273456.0
2018-09-05 13:30:00,57.13,57.18,57.11,57.13,957172.0,54.2482,54.2956,54.2292,54.2482,957172.0
2018-09-05 13:40:00,57.13,57.15,57.06,57.06,909160.0,54.2482,54.2672,54.1817,54.1817,909160.0
2018-09-05 13:50:00,57.06,57.08,56.99,57.05,1086212.0,54.1817,54.2007,54.1152,54.1722,1086212.0
2018-09-05 14:00:00,57.05,57.09,56.84,56.88,2202372.0,54.1722,54.2102,53.9728,54.0108,2202372.0
2018-09-05 14:10:00,56.88,56.93,56.79,56.93,1878420.0,54.0108,54.0582,53.9253,54.0582,1878420.0
2018-09-05 14:20:00,56.93,56.96,56.86,56.88,1148424.0,54.0582,54.0867,53.9918,54.0108,1148424.0
2018-09-05 14:30:00,56.88,56.93,56.83,56.88,1074500.0,54.0108,54.0582,53.9633,54.0108,1074500.0
2018-09-05 14:40:00,56.88,56.92,56.82,56.82,849748.0,54.0108,54.0488,53.9538,53.9538,849748.0
2018-09-05 14:50:00,56.82,56.82,56.71,56.8,1617520.0,53.9538,53.9538,53.8493,53.9348,1617520.0
2018-09-05 15:00:00,56.79,56.85,56.74,56.74,1517828.0,53.9253,53.9823,53.8778,53.8778,1517828.0
2018-09-05 15:10:00,56.74,56.86,56.66,56.82,2180548.0,53.8778,53.9918,53.8019,53.9538,2180548.0
2018-09-05 15:20:00,56.82,56.85,56.71,56.76,1358976.0,53.9538,53.9823,53.8493,53.8968,1358976.0
2018-09-05 15:30:00,56.75,56.8,56.67,56.72,1951448.0,53.8873,53.9348,53.8114,53.8588,1951448.0
2018-09-05 15:40:00,56.73,56.73,56.56,56.56,3027668.0,53.8683,53.8683,53.7069,53.7069,3027668.0
2018-09-05 15:50:00,56.56,56.74,56.48,56.72,6265004.0,53.7069,53.8778,53.6309,53.8588,6265004.0
2018-09-06 09:30:00,56.56,56.84,56.38,56.42,6185048.0,53.7069,53.9728,53.536,53.574,6185048.0
2018-09-06 09:40:00,56.42,56.6,56.11,56.59,6026360.0,53.574,53.7449,53.2796,53.7354,6026360.0
2018-09-06 09:50:00,56.59,56.62,56.46,56.58,2457192.0,53.7354,53.7639,53.612,53.7259,2457192.0
2018-09-06 10:00:00,56.58,56.61,56.32,56.35,2567388.0,53.7259,53.7544,53.479,53.5075,2567388.0
2018-09-06 10:10:00,56.35,56.35,56.08,56.28,4303372.0,53.5075,53.5075,53.2511,53.441,4303372.0
2018-09-06 10:20:00,56.28,56.3,56.13,56.25,2847012.0,53.441,53.46,53.2986,53.4125,2847012.0
2018-09-06 10:30:00,56.25,56.26,55.81,55.83,5368048.0,53.4125,53.422,52.9947,53.0137,5368048.0
2018-09-06 10:40:00,55.83,55.95,55.63,55.64,6019688.0,53.0137,53.1277,52.8238,52.8333,6019688.0
2018-09-06 10:50:00,55.64,55.82,55.55,55.76,5865540.0,52.8333,53.0042,52.7479,52.9473,5865540.0
2018-09-06 11:00:00,55.77,55.8,55.33,55.44,5978516.0,52.9568,52.9852,52.539,52.6434,5978516.0
2018-09-06 11:10:00,55.44,55.64,55.42,55.56,4187504.0,52.6434,52.8333,52.6244,52.7574,4187504.0
2018-09-06 11:20:00,55.56,55.75,55.42,55.72,3892900.0,52.7574,52.9378,52.6244,52.9093,3892900.0
2018-09-06 11:30:00,55.72,55.86,55.67,55.72,3199164.0,52.9093,53.0422,52.8618,52.9093,3199164.0
2018-09-06 11:40:00,55.72,55.83,55.65,55.82,2669496.0,52.9093,53.0137,52.8428,53.0042,2669496.0
2018-09-06 11:50:00,55.82,55.9,55.77,55.88,2794076.0,53.0042,53.0802,52.9568,53.0612,2794076.0
2018-09-06 12:00:00,55.88,55.98,55.8,55.96,2225668.0,53.0612,53.1562,52.9852,53.1372,2225668.0
2018-09-06 12:10:00,55.96,55.96,55.77,55.82,1984668.0,53.1372,53.1372,52.9568,53.0042,1984668.0
2018-09-06 12:20:00,55.82,55.86,55.77,55.82,1168296.0,53.0042,53.0422,52.9568,53.0042,1168296.0
2018-09-06 12:30:00,55.82,55.87,55.66,55.67,1997936.0,53.0042,53.0517,52.8523,52.8618,1997936.0
2018-09-06 12:40:00,55.67,55.74,55.66,55.68,1389808.0,52.8618,52.9283,52.8523,52.8713,1389808.0
2018-09-06 12:50:00,55.67,55.74,55.66,55.7,1431200.0,52.8618,52.9283,52.8523,52.8903,1431200.0
2018-09-06 13:00:00,55.7,55.77,55.58,55.74,2317416.0,52.8903,52.9568,52.7763,52.9283,2317416.0
2018-09-06 13:10:00,55.73,55.96,55.7,55.96,2269064.0,52.9188,53.1372,52.8903,53.1372,2269064.0
2018-09-06 13:20:00,55.95,55.96,55.78,55.78,1563116.0,53.1277,53.1372,52.9663,52.9663,1563116.0
2018-09-06 13:30:00,55.78,55.86,55.76,55.79,1240900.0,52.9663,53.0422,52.9473,52.9758,1240900.0
2018-09-06 13:40:00,55.79,55.91,55.78,55.84,1377704.0,52.9758,53.0897,52.9663,53.0232,1377704.0
2018-09-06 13:50:00,55.84,55.84,55.72,55.74,1122664.0,53.0232,53.0232,52.9093,52.9283,1122664.0
2018-09-06 14:00:00,55.74,55.84,55.69,55.75,1722668.0,52.9283,53.0232,52.8808,52.9378,1722668.0
2018-09-06 14:10:00,55.75,55.82,55.71,55.76,1384740.0,52.9378,53.0042,52.8998,52.9473,1384740.0
2018-09-06 14:20:00,55.76,55.76,55.61,55.63,1883444.0,52.9473,52.9473,52.8048,52.8238,1883444.0
2018-09-06 14:30:00,55.63,55.78,55.62,55.73,1342828.0,52.8238,52.9663,52.8143,52.9188,1342828.0
2018-09-06 14:40:00,55.72,55.82,55.68,55.76,1463432.0,52.9093,53.0042,52.8713,52.9473,1463432.0
2018-09-06 14:50:00,55.76,55.79,55.72,55.73,1055192.0,52.9473,52.9758,52.9093,52.9188,1055192.0
2018-09-06 15:00:00,55.73,55.88,55.73,55.8,2105940.0,52.9188,53.0612,52.9188,52.9852,2105940.0
2018-09-06 15:10:00,55.8,55.87,55.7,55.71,1820712.0,52.9852,53.0517,52.8903,52.8998,1820712.0
2018-09-06 15:20:00,55.71,55.8,55.68,55.78,1816272.0,52.8998,52.9852,52.8713,52.9663,1816272.0
2018-09-06 15:30:00,55.78,55.81,55.7,55.77,1936068.0,52.9663,52.9947,52.8903,52.9568,1936068.0
2018-09-06 15:40:00,55.77,55.8,55.71,55.77,2363984.0,52.9568,52.9852,52.8998,52.9568,2363984.0
2018-09-06 15:50:00,55.77,55.88,55.7,55.78,5322600.0,52.9568,53.0612,52.8903,52.9663,5322600.0
2018-09-07 09:30:00,55.46,55.91,55.38,55.77,7159428.0,52.6624,53.0897,52.5864,52.9568,7159428.0
2018-09-07 09:40:00,55.77,55.85,55.71,55.76,4387120.0,52.9568,53.0327,52.8998,52.9473,4387120.0
2018-09-07 09:50:00,55.76,56.19,55.76,56.14,5559928.0,52.9473,53.3556,52.9473,53.3081,5559928.0
2018-09-07 10:00:00,56.14,56.26,56.05,56.1,3781672.0,53.3081,53.422,53.2226,53.2701,3781672.0
2018-09-07 10:10:00,56.1,56.22,56.08,56.16,2402500.0,53.2701,53.3841,53.2511,53.3271,2402500.0
2018-09-07 10:20:00,56.16,56.23,56.08,56.1,1913968.0,53.3271,53.3936,53.2511,53.2701,1913968.0
2018-09-07 10:30:00,56.1,56.17,56.06,56.14,1735964.0,53.2701,53.3366,53.2321,53.3081,1735964.0
2018-09-07 10:40:00,56.14,56.2,56.06,56.18,1943468.0,53.3081,53.3651,53.2321,53.3461,1943468.0
2018-09-07 10:50:00,56.18,56.31,56.17,56.29,2167916.0,53.3461,53.4695,53.3366,53.4505,2167916.0
2018-09-07 11:00:00,56.3,56.32,56.19,56.3,2825032.0,53.46,53.479,53.3556,53.46,2825032.0
2018-09-07 11:10:00,56.29,56.32,56.21,56.23,1636184.0,53.4505,53.479,53.3746,53.3936,1636184.0
2018-09-07 11:20:00,56.22,56.23,56.11,56.21,1870752.0,53.3841,53.3936,53.2796,53.3746,1870752.0
2018-09-07 11:30:00,56.21,56.33,56.16,56.31,1737280.0,53.3746,53.4885,53.3271,53.4695,1737280.0
2018-09-07 11:40:00,56.31,56.34,56.23,56.25,1847080.0,53.4695,53.498,53.3936,53.4125,1847080.0
2018-09-07 11:50:00,56.25,56.27,56.13,56.15,1363392.0,53.4125,53.4315,53.2986,53.3176,1363392.0
2018-09-07 12:00:00,56.15,56.17,55.76,55.81,3407720.0,53.3176,53.3366,52.9473,52.9947,3407720.0
2018-09-07 12:10:00,55.81,55.99,55.7,55.78,3195408.0,52.9947,53.1657,52.8903,52.9663,3195408.0
2018-09-07 12:20:00,55.79,55.85,55.73,55.78,2625312.0,52.9758,53.0327,52.9188,52.9663,2625312.0
2018-09-07 12:30:00,55.78,55.91,55.74,55.89,1898980.0,52.9663,53.0897,52.9283,53.0707,1898980.0
2018-09-07 12:40:00,55.89,56.05,55.81,56.02,2396868.0,53.0707,53.2226,52.9947,53.1942,2396868.0
2018-09-07 12:50:00,56.02,56.1,55.99,56.07,1631708.0,53.1942,53.2701,53.1657,53.2416,1631708.0
2018-09-07 13:00:00,56.07,56.09,55.82,55.85,2081016.0,53.2416,53.2606,53.0042,53.0327,2081016.0
2018-09-07 13:10:00,55.85,55.89,55.79,55.79,1335448.0,53.0327,53.0707,52.9758,52.9758,1335448.0
2018-09-07 13:20:00,55.79,55.92,55.78,55.91,1113028.0,52.9758,53.0992,52.9663,53.0897,1113028.0
2018-09-07 13:30:00,55.91,56.01,55.86,55.88,1567404.0,53.0897,53.1847,53.0422,53.0612,1567404.0
2018-09-07 13:40:00,55.88,55.96,55.84,55.85,1020536.0,53.0612,53.1372,53.0232,53.0327,1020536.0
2018-09-07 13:50:00,55.85,55.92,55.84,55.85,793004.0,53.0327,53.0992,53.0232,53.0327,793004.0
2018-09-07 14:00:00,55.85,55.92,55.84,55.85,979832.0,53.0327,53.0992,53.0232,53.0327,979832.0
2018-09-07 14:10:00,55.85,55.99,55.85,55.91,1305688.0,53.0327,53.1657,53.0327,53.0897,1305688.0
2018-09-07 14:20:00,55.91,56.11,55.9,56.1,1160428.0,53.0897,53.2796,53.0802,53.2701,1160428.0
2018-09-07 14:30:00,56.1,56.12,56.05,56.08,1441964.0,53.2701,53.2891,53.2226,53.2511,1441964.0
2018-09-07 14:40:00,56.08,56.15,56.04,56.14,1527832.0,53.2511,53.3176,53.2131,53.3081,1527832.0
2018-09-07 14:50:00,56.14,56.19,56.07,56.18,1563408.0,53.3081,53.3556,53.2416,53.3461,1563408.0
2018-09-07 15:00:00,56.18,56.21,56.1,56.11,1464072.0,53.3461,53.3746,53.2701,53.2796,1464072.0
2018-09-07 15:10:00,56.12,56.18,56.11,56.15,1123108.0,53.2891,53.3461,53.2796,53.3176,1123108.0
2018-09-07 15:20:00,56.15,56.18,56.09,56.16,1630932.0,53.3176,53.3461,53.2606,53.3271,1630932.0
2018-09-07 15:30:00,56.16,56.18,55.47,55.63,14374680.0,53.3271,53.3461,52.6719,52.8238,14374680.0
2018-09-07 15:40:00,55.63,55.68,55.36,55.39,11067096.0,52.8238,52.8713,52.5674,52.5959,11067096.0
2018-09-07 15:50:00,55.39,55.45,55.18,55.35,15211836.0,52.5959,52.6529,52.3965,52.5579,15211836.0
2018-09-10 09:30:00,55.24,55.46,54.31,54.52,14895780.0,52.4535,52.6624,51.5704,51.7698,14895780.0
2018-09-10 09:40:00,54.52,54.83,54.48,54.71,7298868.0,51.7698,52.0642,51.7318,51.9502,7298868.0
2018-09-10 09:50:00,54.71,54.79,54.56,54.7,4407648.0,51.9502,52.0262,51.8078,51.9407,4407648.0
2018-09-10 10:00:00,54.71,54.79,54.39,54.4,4835812.0,51.9502,52.0262,51.6464,51.6559,4835812.0
2018-09-10 10:10:00,54.4,54.47,54.27,54.4,5205004.0,51.6559,51.7223,51.5324,51.6559,5205004.0
2018-09-10 10:20:00,54.4,54.46,54.12,54.19,5702988.0,51.6559,51.7128,51.39,51.4565,5702988.0
2018-09-10 10:30:00,54.19,54.37,54.12,54.34,4831396.0,51.4565,51.6274,51.39,51.5989,4831396.0
2018-09-10 10:40:00,54.33,54.45,54.3,54.44,2803112.0,51.5894,51.7033,51.5609,51.6939,2803112.0
2018-09-10 10:50:00,54.44,54.55,54.36,54.39,3309648.0,51.6939,51.7983,51.6179,51.6464,3309648.0
2018-09-10 11:00:00,54.39,54.49,54.27,54.46,2981044.0,51.6464,51.7413,51.5324,51.7128,2981044.0
2018-09-10 11:10:00,54.46,54.66,54.44,54.63,3166592.0,51.7128,51.9028,51.6939,51.8743,3166592.0
2018-09-10 11:20:00,54.63,54.74,54.58,54.73,2998328.0,51.8743,51.9787,51.8268,51.9692,2998328.0
2018-09-10 11:30:00,54.73,54.77,54.59,54.65,2671132.0,51.9692,52.0072,51.8363,51.8933,2671132.0
2018-09-10 11:40:00,54.65,54.81,54.65,54.77,2493956.0,51.8933,52.0452,51.8933,52.0072,2493956.0
2018-09-10 11:50:00,54.77,54.88,54.77,54.84,2773656.0,52.0072,52.1117,52.0072,52.0737,2773656.0
2018-09-10 12:00:00,54.84,54.84,54.57,54.6,2569380.0,52.0737,52.0737,51.8173,51.8458,2569380.0
2018-09-10 12:10:00,54.6,54.63,54.42,54.43,2635144.0,51.8458,51.8743,51.6749,51.6844,2635144.0
2018-09-10 12:20:00,54.43,54.48,54.3,54.44,2607792.0,51.6844,51.7318,51.5609,51.6939,2607792.0
2018-09-10 12:30:00,54.45,54.49,54.3,54.33,1600008.0,51.7033,51.7413,51.5609,51.5894,1600008.0
2018-09-10 12:40:00,54.33,54.38,54.27,54.32,1719048.0,51.5894,51.6369,51.5324,51.5799,1719048.0
2018-09-10 12:50:00,54.32,54.33,54.2,54.27,2375300.0,51.5799,51.5894,51.466,51.5324,2375300.0
2018-09-10 13:00:00,54.27,54.38,54.26,54.35,1663272.0,51.5324,51.6369,51.5229,51.6084,1663272.0
2018-09-10 13:10:00,54.35,54.47,54.34,54.46,1430616.0,51.6084,51.7223,51.5989,51.7128,1430616.0
2018-09-10 13:20:00,54.46,54.49,54.43,54.46,1220276.0,51.7128,51.7413,51.6844,51.7128,1220276.0
2018-09-10 13:30:00,54.46,54.51,54.43,54.49,1241364.0,51.7128,51.7603,51.6844,51.7413,1241364.0
2018-09-10 13:40:00,54.49,54.55,54.46,54.51,1402524.0,51.7413,51.7983,51.7128,51.7603,1402524.0
2018-09-10 13:50:00,54.51,54.61,54.48,54.58,1496532.0,51.7603,51.8553,51.7318,51.8268,1496532.0
2018-09-10 14:00:00,54.58,54.64,54.55,54.62,1333544.0,51.8268,51.8838,51.7983,51.8648,1333544.0
2018-09-10 14:10:00,54.62,54.69,54.6,54.61,1437888.0,51.8648,51.9312,51.8458,51.8553,1437888.0
2018-09-10 14:20:00,54.61,54.63,54.53,54.6,1382468.0,51.8553,51.8743,51.7793,51.8458,1382468.0
2018-09-10 14:30:00,54.6,54.61,54.57,54.59,892916.0,51.8458,51.8553,51.8173,51.8363,892916.0
2018-09-10 14:40:00,54.59,54.6,54.57,54.6,909536.0,51.8363,51.8458,51.8173,51.8458,909536.0
2018-09-10 14:50:00,54.6,54.6,54.54,54.59,1273212.0,51.8458,51.8458,51.7888,51.8363,1273212.0
2018-09-10 15:00:00,54.59,54.68,54.58,54.64,1704884.0,51.8363,51.9217,51.8268,51.8838,1704884.0
2018-09-10 15:10:00,54.65,54.73,54.64,54.72,1778696.0,51.8933,51.9692,51.8838,51.9597,1778696.0
2018-09-10 15:20:00,54.72,54.73,54.61,54.63,1419624.0,51.9597,51.9692,51.8553,51.8743,1419624.0
2018-09-10 15:30:00,54.63,54.63,54.55,54.59,1868488.0,51.8743,51.8743,51.7983,51.8363,1868488.0
2018-09-10 15:40:00,54.59,54.75,54.55,54.73,2786124.0,51.8363,51.9882,51.7983,51.9692,2786124.0
2018-09-10 15:50:00,54.73,54.73,54.57,54.59,7528072.0,51.9692,51.9692,51.8173,51.8363,7528072.0
2018-09-11 09:30:00,54.49,54.71,54.14,54.64,9118228.0,51.7413,51.9502,51.409,51.8838,9118228.0
2018-09-11 09:40:00,54.64,54.85,54.52,54.79,5600648.0,51.8838,52.0832,51.7698,52.0262,5600648.0
2018-09-11 09:50:00,54.79,54.83,54.65,54.68,3613656.0,52.0262,52.0642,51.8933,51.9217,3613656.0
2018-09-11 10:00:00,54.68,54.87,54.64,54.84,3220596.0,51.9217,52.1022,51.8838,52.0737,3220596.0
2018-09-11 10:10:00,54.84,54.99,54.83,54.9,3449344.0,52.0737,52.2161,52.0642,52.1306,3449344.0
2018-09-11 10:20:00,54.9,55.16,54.9,55.02,4090072.0,52.1306,52.3775,52.1306,52.2446,4090072.0
2018-09-11 10:30:00,55.02,55.04,54.88,54.94,2770112.0,52.2446,52.2636,52.1117,52.1686,2770112.0
2018-09-11 10:40:00,54.94,55.05,54.94,54.96,2161004.0,52.1686,52.2731,52.1686,52.1876,2161004.0
2018-09-11 10:50:00,54.96,55.13,54.93,55.11,1997932.0,52.1876,52.349,52.1591,52.3301,1997932.0
2018-09-11 11:00:00,55.11,55.27,55.1,55.19,2756412.0,52.3301,52.482,52.3206,52.406,2756412.0
2018-09-11 11:10:00,55.2,55.31,55.2,55.24,2065976.0,52.4155,52.52,52.4155,52.4535,2065976.0
2018-09-11 11:20:00,55.23,55.34,55.17,55.28,1924604.0,52.444,52.5485,52.387,52.4915,1924604.0
2018-09-11 11:30:00,55.28,55.42,55.28,55.42,2225344.0,52.4915,52.6244,52.4915,52.6244,2225344.0
2018-09-11 11:40:00,55.42,55.52,55.39,55.5,2789648.0,52.6244,52.7194,52.5959,52.7004,2789648.0
2018-09-11 11:50:00,55.51,55.73,55.51,55.72,3519404.0,52.7099,52.9188,52.7099,52.9093,3519404.0
2018-09-11 12:00:00,55.72,55.96,55.72,55.92,6182260.0,52.9093,53.1372,52.9093,53.0992,6182260.0
2018-09-11 12:10:00,55.92,55.98,55.75,55.77,4889080.0,53.0992,53.1562,52.9378,52.9568,4889080.0
2018-09-11 12:20:00,55.78,55.91,55.73,55.79,2785852.0,52.9663,53.0897,52.9188,52.9758,2785852.0
2018-09-11 12:30:00,55.79,55.92,55.77,55.85,2584968.0,52.9758,53.0992,52.9568,53.0327,2584968.0
2018-09-11 12:40:00,55.85,55.9,55.71,55.74,2397084.0,53.0327,53.0802,52.8998,52.9283,2397084.0
2018-09-11 12:50:00,55.74,55.93,55.73,55.92,1638572.0,52.9283,53.1087,52.9188,53.0992,1638572.0
2018-09-11 13:00:00,55.92,55.94,55.84,55.87,1443620.0,53.0992,53.1182,53.0232,53.0517,1443620.0
2018-09-11 13:10:00,55.87,55.95,55.82,55.89,2014468.0,53.0517,53.1277,53.0042,53.0707,2014468.0
2018-09-11 13:20:00,55.9,55.92,55.77,55.77,1640652.0,53.0802,53.0992,52.9568,52.9568,1640652.0
2018-09-11 13:30:00,55.77,55.84,55.74,55.79,1327032.0,52.9568,53.0232,52.9283,52.9758,1327032.0
2018-09-11 13:40:00,55.79,55.82,55.74,55.79,1278464.0,52.9758,53.0042,52.9283,52.9758,1278464.0
2018-09-11 13:50:00,55.79,55.93,55.78,55.92,1600264.0,52.9758,53.1087,52.9663,53.0992,1600264.0
2018-09-11 14:00:00,55.92,55.93,55.82,55.86,1611168.0,53.0992,53.1087,53.0042,53.0422,1611168.0
2018-09-11 14:10:00,55.86,55.94,55.85,55.94,1722264.0,53.0422,53.1182,53.0327,53.1182,1722264.0
2018-09-11 14:20:00,55.93,56.05,55.92,56.0,2552092.0,53.1087,53.2226,53.0992,53.1752,2552092.0
2018-09-11 14:30:00,56.01,56.08,55.99,56.01,2098428.0,53.1847,53.2511,53.1657,53.1847,2098428.0
2018-09-11 14:40:00,56.01,56.04,55.96,56.0,1405376.0,53.1847,53.2131,53.1372,53.1752,1405376.0
2018-09-11 14:50:00,56.0,56.02,55.95,55.98,1319420.0,53.1752,53.1942,53.1277,53.1562,1319420.0
2018-09-11 15:00:00,55.98,56.01,55.96,55.98,1320720.0,53.1562,53.1847,53.1372,53.1562,1320720.0
2018-09-11 15:10:00,55.98,55.99,55.86,55.87,2179848.0,53.1562,53.1657,53.0422,53.0517,2179848.0
2018-09-11 15:20:00,55.87,55.91,55.8,55.82,2209236.0,53.0517,53.0897,52.9852,53.0042,2209236.0
2018-09-11 15:30:00,55.82,55.89,55.77,55.89,2872408.0,53.0042,53.0707,52.9568,53.0707,2872408.0
2018-09-11 15:40:00,55.89,55.99,55.88,55.89,3164264.0,53.0707,53.1657,53.0612,53.0707,3164264.0
2018-09-11 15:50:00,55.88,56.01,55.77,55.97,7277408.0,53.0612,53.1847,52.9568,53.1467,7277408.0
2018-09-12 09:30:00,56.24,56.25,55.48,55.52,12480348.0,53.4031,53.4125,52.6814,52.7194,12480348.0
2018-09-12 09:40:00,55.52,55.69,55.31,55.39,6812684.0,52.7194,52.8808,52.52,52.5959,6812684.0
2018-09-12 09:50:00,55.4,55.49,55.07,55.21,6650700.0,52.6054,52.6909,52.2921,52.425,6650700.0
2018-09-12 10:00:00,55.21,55.53,55.2,55.27,4045020.0,52.425,52.7289,52.4155,52.482,4045020.0
2018-09-12 10:10:00,55.27,55.33,55.18,55.24,3091740.0,52.482,52.539,52.3965,52.4535,3091740.0
2018-09-12 10:20:00,55.24,55.44,55.2,55.26,3240928.0,52.4535,52.6434,52.4155,52.4725,3240928.0
2018-09-12 10:30:00,55.27,55.3,55.01,55.12,3886088.0,52.482,52.5105,52.2351,52.3396,3886088.0
2018-09-12 10:40:00,55.12,55.18,55.02,55.03,3266120.0,52.3396,52.3965,52.2446,52.2541,3266120.0
2018-09-12 10:50:00,55.03,55.15,54.96,55.01,2979548.0,52.2541,52.368,52.1876,52.2351,2979548.0
2018-09-12 11:00:00,55.01,55.3,54.98,55.2,4137576.0,52.2351,52.5105,52.2066,52.4155,4137576.0
2018-09-12 11:10:00,55.2,55.55,55.19,55.46,4871068.0,52.4155,52.7479,52.406,52.6624,4871068.0
2018-09-12 11:20:00,55.46,55.6,55.42,55.55,3744160.0,52.6624,52.7953,52.6244,52.7479,3744160.0
2018-09-12 11:30:00,55.56,55.74,55.52,55.64,3600408.0,52.7574,52.9283,52.7194,52.8333,3600408.0
2018-09-12 11:40:00,55.63,55.77,55.53,55.56,2429956.0,52.8238,52.9568,52.7289,52.7574,2429956.0
2018-09-12 11:50:00,55.55,55.56,55.19,55.22,2986228.0,52.7479,52.7574,52.406,52.4345,2986228.0
2018-09-12 12:00:00,55.22,55.5,55.21,55.28,2829772.0,52.4345,52.7004,52.425,52.4915,2829772.0
2018-09-12 12:10:00,55.29,55.42,55.28,55.42,1507756.0,52.501,52.6244,52.4915,52.6244,1507756.0
2018-09-12 12:20:00,55.42,55.47,55.38,55.4,1227256.0,52.6244,52.6719,52.5864,52.6054,1227256.0
2018-09-12 12:30:00,55.4,55.41,55.27,55.35,1338700.0,52.6054,52.6149,52.482,52.5579,1338700.0
2018-09-12 12:40:00,55.35,55.44,55.33,55.42,1199148.0,52.5579,52.6434,52.539,52.6244,1199148.0
2018-09-12 12:50:00,55.42,55.47,55.29,55.29,2096180.0,52.6244,52.6719,52.501,52.501,2096180.0
2018-09-12 13:00:00,55.29,56.0,55.28,55.58,4092596.0,52.501,53.1752,52.4915,52.7763,4092596.0
2018-09-12 13:10:00,55.58,55.75,55.41,55.5,4472696.0,52.7763,52.9378,52.6149,52.7004,4472696.0
2018-09-12 13:20:00,55.5,55.99,55.5,55.98,6285180.0,52.7004,53.1657,52.7004,53.1562,6285180.0
2018-09-12 13:30:00,55.99,56.1,55.71,55.9,6717528.0,53.1657,53.2701,52.8998,53.0802,6717528.0
2018-09-12 13:40:00,55.9,55.9,55.44,55.57,5523432.0,53.0802,53.0802,52.6434,52.7669,5523432.0
2018-09-12 13:50:00,55.58,55.67,55.41,55.49,3203356.0,52.7763,52.8618,52.6149,52.6909,3203356.0
2018-09-12 14:00:00,55.49,55.57,55.2,55.29,3703200.0,52.6909,52.7669,52.4155,52.501,3703200.0
2018-09-12 14:10:00,55.3,55.47,55.16,55.25,3526328.0,52.5105,52.6719,52.3775,52.463,3526328.0
2018-09-12 14:20:00,55.24,55.36,55.23,55.28,2878024.0,52.4535,52.5674,52.444,52.4915,2878024.0
2018-09-12 14:30:00,55.27,55.33,55.1,55.29,3154672.0,52.482,52.539,52.3206,52.501,3154672.0
2018-09-12 14:40:00,55.28,55.38,54.97,55.12,6273768.0,52.4915,52.5864,52.1971,52.3396,6273768.0
2018-09-12 14:50:00,55.12,55.17,55.02,55.1,2631272.0,52.3396,52.387,52.2446,52.3206,2631272.0
2018-09-12 15:00:00,55.1,55.4,55.09,55.39,3778788.0,52.3206,52.6054,52.3111,52.5959,3778788.0
2018-09-12 15:10:00,55.4,55.62,55.38,55.5,4358188.0,52.6054,52.8143,52.5864,52.7004,4358188.0
2018-09-12 15:20:00,55.51,55.62,55.46,55.5,2697484.0,52.7099,52.8143,52.6624,52.7004,2697484.0
2018-09-12 15:30:00,55.5,55.52,55.28,55.29,3164912.0,52.7004,52.7194,52.4915,52.501,3164912.0
2018-09-12 15:40:00,55.28,55.32,55.09,55.1,4786184.0,52.4915,52.5295,52.3111,52.3206,4786184.0
2018-09-12 15:50:00,55.11,55.29,55.11,55.27,7233564.0,52.3301,52.501,52.3301,52.482,7233564.0
2018-09-13 09:30:00,55.88,56.26,55.64,56.23,11537436.0,53.0612,53.422,52.8333,53.3936,11537436.0
2018-09-13 09:40:00,56.23,56.32,56.07,56.19,6053732.0,53.3936,53.479,53.2416,53.3556,6053732.0
2018-09-13 09:50:00,56.19,56.2,55.97,55.97,3941192.0,53.3556,53.3651,53.1467,53.1467,3941192.0
2018-09-13 10:00:00,55.97,56.24,55.95,56.19,4201756.0,53.1467,53.4031,53.1277,53.3556,4201756.0
2018-09-13 10:10:00,56.19,56.43,56.19,56.3,7036984.0,53.3556,53.5835,53.3556,53.46,7036984.0
2018-09-13 10:20:00,56.3,56.42,56.13,56.3,4843456.0,53.46,53.574,53.2986,53.46,4843456.0
2018-09-13 10:30:00,56.3,56.55,56.24,56.45,5575352.0,53.46,53.6974,53.4031,53.6025,5575352.0
2018-09-13 10:40:00,56.45,56.49,56.3,56.41,3487240.0,53.6025,53.6404,53.46,53.5645,3487240.0
2018-09-13 10:50:00,56.41,56.49,56.34,56.48,2535644.0,53.5645,53.6404,53.498,53.6309,2535644.0
2018-09-13 11:00:00,56.48,56.63,56.4,56.59,3731508.0,53.6309,53.7734,53.555,53.7354,3731508.0
2018-09-13 11:10:00,56.59,56.74,56.52,56.71,4002232.0,53.7354,53.8778,53.6689,53.8493,4002232.0
2018-09-13 11:20:00,56.71,56.8,56.64,56.69,4830944.0,53.8493,53.9348,53.7829,53.8304,4830944.0
2018-09-13 11:30:00,56.69,56.77,56.63,56.76,2376868.0,53.8304,53.9063,53.7734,53.8968,2376868.0
2018-09-13 11:40:00,56.76,56.79,56.69,56.78,1968292.0,53.8968,53.9253,53.8304,53.9158,1968292.0
2018-09-13 11:50:00,56.78,56.96,56.78,56.89,4114800.0,53.9158,54.0867,53.9158,54.0203,4114800.0
2018-09-13 12:00:00,56.89,57.09,56.89,56.95,4828628.0,54.0203,54.2102,54.0203,54.0772,4828628.0
2018-09-13 12:10:00,56.95,56.98,56.85,56.85,2469296.0,54.0772,54.1057,53.9823,53.9823,2469296.0
2018-09-13 12:20:00,56.85,56.98,56.85,56.88,2234428.0,53.9823,54.1057,53.9823,54.0108,2234428.0
2018-09-13 12:30:00,56.88,56.95,56.83,56.95,1776436.0,54.0108,54.0772,53.9633,54.0772,1776436.0
2018-09-13 12:40:00,56.95,56.97,56.88,56.89,1481520.0,54.0772,54.0962,54.0108,54.0203,1481520.0
2018-09-13 12:50:00,56.88,56.9,56.7,56.75,2314232.0,54.0108,54.0298,53.8398,53.8873,2314232.0
2018-09-13 13:00:00,56.75,56.84,56.72,56.75,1873212.0,53.8873,53.9728,53.8588,53.8873,1873212.0
2018-09-13 13:10:00,56.74,56.75,56.59,56.62,2585232.0,53.8778,53.8873,53.7354,53.7639,2585232.0
2018-09-13 13:20:00,56.63,56.66,56.54,56.62,2252328.0,53.7734,53.8019,53.6879,53.7639,2252328.0
2018-09-13 13:30:00,56.63,56.66,56.52,56.54,1633340.0,53.7734,53.8019,53.6689,53.6879,1633340.0
2018-09-13 13:40:00,56.54,56.56,56.4,56.53,2573208.0,53.6879,53.7069,53.555,53.6784,2573208.0
2018-09-13 13:50:00,56.53,56.63,56.47,56.58,1772972.0,53.6784,53.7734,53.6215,53.7259,1772972.0
2018-09-13 14:00:00,56.58,56.73,56.58,56.68,1850792.0,53.7259,53.8683,53.7259,53.8209,1850792.0
2018-09-13 14:10:00,56.68,56.69,56.38,56.44,2216888.0,53.8209,53.8304,53.536,53.593,2216888.0
2018-09-13 14:20:00,56.44,56.6,56.3,56.54,3030328.0,53.593,53.7449,53.46,53.6879,3030328.0
2018-09-13 14:30:00,56.54,56.66,56.52,56.61,1739008.0,53.6879,53.8019,53.6689,53.7544,1739008.0
2018-09-13 14:40:00,56.61,56.64,56.51,56.53,1426728.0,53.7544,53.7829,53.6594,53.6784,1426728.0
2018-09-13 14:50:00,56.53,56.55,56.42,56.45,1478372.0,53.6784,53.6974,53.574,53.6025,1478372.0
2018-09-13 15:00:00,56.45,56.46,56.26,56.3,2404872.0,53.6025,53.612,53.422,53.46,2404872.0
2018-09-13 15:10:00,56.3,56.36,56.29,56.34,1643296.0,53.46,53.517,53.4505,53.498,1643296.0
2018-09-13 15:20:00,56.35,56.4,56.31,56.35,1880844.0,53.5075,53.555,53.4695,53.5075,1880844.0
2018-09-13 15:30:00,56.35,56.46,56.32,56.42,2188164.0,53.5075,53.612,53.479,53.574,2188164.0
2018-09-13 15:40:00,56.42,56.49,56.38,56.49,2085848.0,53.574,53.6404,53.536,53.6404,2085848.0
2018-09-13 15:50:00,56.49,56.61,56.48,56.6,6372980.0,53.6404,53.7544,53.6309,53.7449,6372980.0
2018-09-14 09:30:00,56.44,56.45,56.02,56.14,9063656.0,53.593,53.6025,53.1942,53.3081,9063656.0
2018-09-14 09:40:00,56.14,56.71,56.07,56.6,5959616.0,53.3081,53.8493,53.2416,53.7449,5959616.0
2018-09-14 09:50:00,56.6,56.63,56.39,56.46,3961044.0,53.7449,53.7734,53.5455,53.612,3961044.0
2018-09-14 10:00:00,56.46,56.47,56.24,56.27,3712400.0,53.612,53.6215,53.4031,53.4315,3712400.0
2018-09-14 10:10:00,56.27,56.44,56.2,56.43,3393356.0,53.4315,53.593,53.3651,53.5835,3393356.0
2018-09-14 10:20:00,56.44,56.49,56.36,56.47,2025380.0,53.593,53.6404,53.517,53.6215,2025380.0
2018-09-14 10:30:00,56.47,56.56,56.38,56.38,2246484.0,53.6215,53.7069,53.536,53.536,2246484.0
2018-09-14 10:40:00,56.38,56.38,56.29,56.29,2121228.0,53.536,53.536,53.4505,53.4505,2121228.0
2018-09-14 10:50:00,56.29,56.34,56.22,56.26,2289096.0,53.4505,53.498,53.3841,53.422,2289096.0
2018-09-14 11:00:00,56.27,56.37,56.23,56.29,1880164.0,53.4315,53.5265,53.3936,53.4505,1880164.0
2018-09-14 11:10:00,56.29,56.3,56.1,56.16,2963304.0,53.4505,53.46,53.2701,53.3271,2963304.0
2018-09-14 11:20:00,56.17,56.29,56.11,56.19,2350428.0,53.3366,53.4505,53.2796,53.3556,2350428.0
2018-09-14 11:30:00,56.19,56.24,56.12,56.12,1411232.0,53.3556,53.4031,53.2891,53.2891,1411232.0
2018-09-14 11:40:00,56.12,56.21,56.08,56.16,1860452.0,53.2891,53.3746,53.2511,53.3271,1860452.0
2018-09-14 11:50:00,56.16,56.17,56.06,56.13,1654372.0,53.3271,53.3366,53.2321,53.2986,1654372.0
2018-09-14 12:00:00,56.13,56.15,55.69,55.78,6761936.0,53.2986,53.3176,52.8808,52.9663,6761936.0
2018-09-14 12:10:00,55.79,55.87,55.63,55.71,3834724.0,52.9758,53.0517,52.8238,52.8998,3834724.0
2018-09-14 12:20:00,55.71,55.79,55.64,55.72,2574920.0,52.8998,52.9758,52.8333,52.9093,2574920.0
2018-09-14 12:30:00,55.72,55.81,55.68,55.78,2010952.0,52.9093,52.9947,52.8713,52.9663,2010952.0
2018-09-14 12:40:00,55.78,55.89,55.78,55.86,1826672.0,52.9663,53.0707,52.9663,53.0422,1826672.0
2018-09-14 12:50:00,55.86,55.91,55.81,55.85,1279344.0,53.0422,53.0897,52.9947,53.0327,1279344.0
2018-09-14 13:00:00,55.85,55.89,55.73,55.75,1334208.0,53.0327,53.0707,52.9188,52.9378,1334208.0
2018-09-14 13:10:00,55.75,55.9,55.7,55.86,1528092.0,52.9378,53.0802,52.8903,53.0422,1528092.0
2018-09-14 13:20:00,55.87,56.02,55.86,56.01,1703860.0,53.0517,53.1942,53.0422,53.1847,1703860.0
2018-09-14 13:30:00,56.01,56.03,55.93,56.0,1326628.0,53.1847,53.2036,53.1087,53.1752,1326628.0
2018-09-14 13:40:00,56.0,56.04,55.97,55.99,1003032.0,53.1752,53.2131,53.1467,53.1657,1003032.0
2018-09-14 13:50:00,56.0,56.08,56.0,56.02,1256276.0,53.1752,53.2511,53.1752,53.1942,1256276.0
2018-09-14 14:00:00,56.02,56.04,55.88,55.91,1696444.0,53.1942,53.2131,53.0612,53.0897,1696444.0
2018-09-14 14:10:00,55.91,55.92,55.82,55.86,1370524.0,53.0897,53.0992,53.0042,53.0422,1370524.0
2018-09-14 14:20:00,55.86,55.96,55.85,55.92,1219892.0,53.0422,53.1372,53.0327,53.0992,1219892.0
2018-09-14 14:30:00,55.92,55.96,55.86,55.89,1063608.0,53.0992,53.1372,53.0422,53.0707,1063608.0
2018-09-14 14:40:00,55.89,55.96,55.88,55.96,1028348.0,53.0707,53.1372,53.0612,53.1372,1028348.0
2018-09-14 14:50:00,55.97,55.98,55.93,55.96,875492.0,53.1467,53.1562,53.1087,53.1372,875492.0
2018-09-14 15:00:00,55.96,56.0,55.94,55.96,1125404.0,53.1372,53.1752,53.1182,53.1372,1125404.0
2018-09-14 15:10:00,55.96,55.99,55.93,55.95,1198292.0,53.1372,53.1657,53.1087,53.1277,1198292.0
2018-09-14 15:20:00,55.95,55.95,55.83,55.88,1821764.0,53.1277,53.1277,53.0137,53.0612,1821764.0
2018-09-14 15:30:00,55.88,55.95,55.88,55.92,1826972.0,53.0612,53.1277,53.0612,53.0992,1826972.0
2018-09-14 15:40:00,55.92,55.96,55.88,55.93,2161156.0,53.0992,53.1372,53.0612,53.1087,2161156.0
2018-09-14 15:50:00,55.94,56.02,55.88,55.91,5617172.0,53.1182,53.1942,53.0612,53.0897,5617172.0
2018-09-17 09:30:00,55.54,55.74,55.05,55.14,7894680.0,52.7384,52.9283,52.2731,52.3585,7894680.0
2018-09-17 09:40:00,55.13,55.31,54.93,55.13,6543120.0,52.349,52.52,52.1591,52.349,6543120.0
2018-09-17 09:50:00,55.13,55.5,54.98,55.3,4417844.0,52.349,52.7004,52.2066,52.5105,4417844.0
2018-09-17 10:00:00,55.3,55.36,55.14,55.27,3352504.0,52.5105,52.5674,52.3585,52.482,3352504.0
2018-09-17 10:10:00,55.27,55.36,55.13,55.24,2646612.0,52.482,52.5674,52.349,52.4535,2646612.0
2018-09-17 10:20:00,55.24,55.31,55.21,55.27,2084024.0,52.4535,52.52,52.425,52.482,2084024.0
2018-09-17 10:30:00,55.27,55.28,55.0,55.06,3159816.0,52.482,52.4915,52.2256,52.2826,3159816.0
2018-09-17 10:40:00,55.06,55.13,54.98,55.0,3711812.0,52.2826,52.349,52.2066,52.2256,3711812.0
2018-09-17 10:50:00,55.0,55.01,54.81,54.94,4851924.0,52.2256,52.2351,52.0452,52.1686,4851924.0
2018-09-17 11:00:00,54.94,55.05,54.89,55.01,2355748.0,52.1686,52.2731,52.1212,52.2351,2355748.0
2018-09-17 11:10:00,55.02,55.11,54.95,54.98,2248820.0,52.2446,52.3301,52.1781,52.2066,2248820.0
2018-09-17 11:20:00,54.97,55.02,54.94,54.99,1818016.0,52.1971,52.2446,52.1686,52.2161,1818016.0
2018-09-17 11:30:00,54.99,55.03,54.91,54.98,2187500.0,52.2161,52.2541,52.1401,52.2066,2187500.0
2018-09-17 11:40:00,54.98,54.99,54.89,54.92,1308972.0,52.2066,52.2161,52.1212,52.1496,1308972.0
2018-09-17 11:50:00,54.92,55.0,54.9,54.99,1365840.0,52.1496,52.2256,52.1306,52.2161,1365840.0
2018-09-17 12:00:00,54.99,55.03,54.97,55.0,1935040.0,52.2161,52.2541,52.1971,52.2256,1935040.0
2018-09-17 12:10:00,55.0,55.07,54.98,55.07,1787268.0,52.2256,52.2921,52.2066,52.2921,1787268.0
2018-09-17 12:20:00,55.06,55.14,55.06,55.1,1516244.0,52.2826,52.3585,52.2826,52.3206,1516244.0
2018-09-17 12:30:00,55.1,55.12,55.01,55.03,1192976.0,52.3206,52.3396,52.2351,52.2541,1192976.0
2018-09-17 12:40:00,55.03,55.07,54.99,55.06,901952.0,52.2541,52.2921,52.2161,52.2826,901952.0
2018-09-17 12:50:00,55.06,55.07,54.94,54.99,1449580.0,52.2826,52.2921,52.1686,52.2161,1449580.0
2018-09-17 13:00:00,54.98,55.0,54.92,54.96,1319480.0,52.2066,52.2256,52.1496,52.1876,1319480.0
2018-09-17 13:10:00,54.96,54.96,54.88,54.89,1165752.0,52.1876,52.1876,52.1117,52.1212,1165752.0
2018-09-17 13:20:00,54.9,54.91,54.82,54.84,1751884.0,52.1306,52.1401,52.0547,52.0737,1751884.0
2018-09-17 13:30:00,54.84,54.85,54.69,54.71,3168036.0,52.0737,52.0832,51.9312,51.9502,3168036.0
2018-09-17 13:40:00,54.71,54.79,54.67,54.74,2477404.0,51.9502,52.0262,51.9123,51.9787,2477404.0
2018-09-17 13:50:00,54.74,55.15,54.68,54.88,6741308.0,51.9787,52.368,51.9217,52.1117,6741308.0
2018-09-17 14:00:00,54.88,54.96,54.83,54.94,3004044.0,52.1117,52.1876,52.0642,52.1686,3004044.0
2018-09-17 14:10:00,54.95,55.09,54.94,54.99,3237208.0,52.1781,52.3111,52.1686,52.2161,3237208.0
2018-09-17 14:20:00,54.99,55.05,54.93,54.95,1671912.0,52.2161,52.2731,52.1591,52.1781,1671912.0
2018-09-17 14:30:00,54.95,55.07,54.94,55.01,1124100.0,52.1781,52.2921,52.1686,52.2351,1124100.0
2018-09-17 14:40:00,55.01,55.03,54.99,55.0,967520.0,52.2351,52.2541,52.2161,52.2256,967520.0
2018-09-17 14:50:00,55.0,55.02,54.88,54.93,1383256.0,52.2256,52.2446,52.1117,52.1591,1383256.0
2018-09-17 15:00:00,54.94,54.95,54.8,54.85,2115776.0,52.1686,52.1781,52.0357,52.0832,2115776.0
2018-09-17 15:10:00,54.85,54.86,54.68,54.69,2495952.0,52.0832,52.0927,51.9217,51.9312,2495952.0
2018-09-17 15:20:00,54.68,54.7,54.59,54.7,4170536.0,51.9217,51.9407,51.8363,51.9407,4170536.0
2018-09-17 15:30:00,54.7,54.71,54.58,54.61,2666040.0,51.9407,51.9502,51.8268,51.8553,2666040.0
2018-09-17 15:40:00,54.61,54.64,54.59,54.59,3813972.0,51.8553,51.8838,51.8363,51.8363,3813972.0
2018-09-17 15:50:00,54.59,54.6,54.32,54.47,11307536.0,51.8363,51.8458,51.5799,51.7223,11307536.0
2018-09-18 09:30:00,54.46,54.99,54.28,54.94,10567092.0,51.7128,52.2161,51.5419,52.1686,10567092.0
2018-09-18 09:40:00,54.94,55.46,54.85,55.34,9867972.0,52.1686,52.6624,52.0832,52.5485,9867972.0
2018-09-18 09:50:00,55.33,55.37,55.05,55.09,4557984.0,52.539,52.5769,52.2731,52.3111,4557984.0
2018-09-18 10:00:00,55.1,55.35,55.1,55.27,4295364.0,52.3206,52.5579,52.3206,52.482,4295364.0
2018-09-18 10:10:00,55.27,55.35,55.21,55.23,3023244.0,52.482,52.5579,52.425,52.444,3023244.0
2018-09-18 10:20:00,55.23,55.26,55.03,55.04,2860628.0,52.444,52.4725,52.2541,52.2636,2860628.0
2018-09-18 10:30:00,55.04,55.06,54.91,54.91,3221956.0,52.2636,52.2826,52.1401,52.1401,3221956.0
2018-09-18 10:40:00,54.91,55.1,54.84,55.02,3782784.0,52.1401,52.3206,52.0737,52.2446,3782784.0
2018-09-18 10:50:00,55.03,55.08,54.94,55.06,2322884.0,52.2541,52.3016,52.1686,52.2826,2322884.0
2018-09-18 11:00:00,55.05,55.06,54.82,54.88,2827352.0,52.2731,52.2826,52.0547,52.1117,2827352.0
2018-09-18 11:10:00,54.88,55.01,54.88,54.92,2250836.0,52.1117,52.2351,52.1117,52.1496,2250836.0
2018-09-18 11:20:00,54.92,54.98,54.85,54.87,2157044.0,52.1496,52.2066,52.0832,52.1022,2157044.0
2018-09-18 11:30:00,54.87,54.94,54.84,54.88,1534488.0,52.1022,52.1686,52.0737,52.1117,1534488.0
2018-09-18 11:40:00,54.88,55.01,54.88,54.92,1798396.0,52.1117,52.2351,52.1117,52.1496,1798396.0
2018-09-18 11:50:00,54.92,54.94,54.84,54.91,1615944.0,52.1496,52.1686,52.0737,52.1401,1615944.0
2018-09-18 12:00:00,54.91,54.97,54.89,54.94,1442292.0,52.1401,52.1971,52.1212,52.1686,1442292.0
2018-09-18 12:10:00,54.94,54.94,54.87,54.92,1115356.0,52.1686,52.1686,52.1022,52.1496,1115356.0
2018-09-18 12:20:00,54.93,54.94,54.91,54.93,899060.0,52.1591,52.1686,52.1401,52.1591,899060.0
2018-09-18 12:30:00,54.93,55.0,54.92,54.95,1300580.0,52.1591,52.2256,52.1496,52.1781,1300580.0
2018-09-18 12:40:00,54.95,54.96,54.67,54.68,2031428.0,52.1781,52.1876,51.9123,51.9217,2031428.0
2018-09-18 12:50:00,54.68,54.72,54.59,54.69,1875280.0,51.9217,51.9597,51.8363,51.9312,1875280.0
2018-09-18 13:00:00,54.69,54.81,54.67,54.8,1394864.0,51.9312,52.0452,51.9123,52.0357,1394864.0
2018-09-18 13:10:00,54.8,54.85,54.74,54.83,1344480.0,52.0357,52.0832,51.9787,52.0642,1344480.0
2018-09-18 13:20:00,54.83,54.85,54.7,54.7,1333944.0,52.0642,52.0832,51.9407,51.9407,1333944.0
2018-09-18 13:30:00,54.7,54.78,54.63,54.77,1531328.0,51.9407,52.0167,51.8743,52.0072,1531328.0
2018-09-18 13:40:00,54.77,54.79,54.68,54.74,1092416.0,52.0072,52.0262,51.9217,51.9787,1092416.0
2018-09-18 13:50:00,54.74,54.83,54.7,54.79,1116884.0,51.9787,52.0642,51.9407,52.0262,1116884.0
2018-09-18 14:00:00,54.79,54.79,54.72,54.75,1015508.0,52.0262,52.0262,51.9597,51.9882,1015508.0
2018-09-18 14:10:00,54.75,54.85,54.74,54.83,1190328.0,51.9882,52.0832,51.9787,52.0642,1190328.0
2018-09-18 14:20:00,54.83,54.87,54.76,54.84,1267948.0,52.0642,52.1022,51.9977,52.0737,1267948.0
2018-09-18 14:30:00,54.84,54.92,54.8,54.92,1629320.0,52.0737,52.1496,52.0357,52.1496,1629320.0
2018-09-18 14:40:00,54.92,54.94,54.84,54.85,1479440.0,52.1496,52.1686,52.0737,52.0832,1479440.0
2018-09-18 14:50:00,54.85,54.85,54.7,54.71,1642928.0,52.0832,52.0832,51.9407,51.9502,1642928.0
2018-09-18 15:00:00,54.71,54.77,54.68,54.7,1436888.0,51.9502,52.0072,51.9217,51.9407,1436888.0
2018-09-18 15:10:00,54.69,54.74,54.64,54.73,1507828.0,51.9312,51.9787,51.8838,51.9692,1507828.0
2018-09-18 15:20:00,54.73,54.78,54.72,54.74,1201120.0,51.9692,52.0167,51.9597,51.9787,1201120.0
2018-09-18 15:30:00,54.74,54.76,54.63,54.66,1815984.0,51.9787,51.9977,51.8743,51.9028,1815984.0
2018-09-18 15:40:00,54.66,54.69,54.59,54.64,2976504.0,51.9028,51.9312,51.8363,51.8838,2976504.0
2018-09-18 15:50:00,54.64,54.64,54.54,54.56,6393680.0,51.8838,51.8838,51.7888,51.8078,6393680.0
2018-09-19 09:30:00,54.63,54.91,54.45,54.45,5610408.0,51.8743,52.1401,51.7033,51.7033,5610408.0
2018-09-19 09:40:00,54.45,54.46,54.15,54.31,5581700.0,51.7033,51.7128,51.4185,51.5704,5581700.0
2018-09-19 09:50:00,54.3,54.31,54.05,54.09,4372816.0,51.5609,51.5704,51.3235,51.3615,4372816.0
2018-09-19 10:00:00,54.09,54.22,54.01,54.02,4478192.0,51.3615,51.485,51.2855,51.295,4478192.0
2018-09-19 10:10:00,54.02,54.02,53.83,53.87,5619116.0,51.295,51.295,51.1146,51.1526,5619116.0
2018-09-19 10:20:00,53.87,54.19,53.84,54.04,4158872.0,51.1526,51.4565,51.1241,51.314,4158872.0
2018-09-19 10:30:00,54.05,54.19,54.02,54.1,2694072.0,51.3235,51.4565,51.295,51.371,2694072.0
2018-09-19 10:40:00,54.1,54.16,54.03,54.08,1875976.0,51.371,51.428,51.3045,51.352,1875976.0
2018-09-19 10:50:00,54.08,54.1,53.98,54.06,2002204.0,51.352,51.371,51.2571,51.333,2002204.0
2018-09-19 11:00:00,54.06,54.36,54.01,54.35,3184372.0,51.333,51.6179,51.2855,51.6084,3184372.0
2018-09-19 11:10:00,54.36,54.47,54.3,54.38,2903448.0,51.6179,51.7223,51.5609,51.6369,2903448.0
2018-09-19 11:20:00,54.38,54.49,54.36,54.4,2226232.0,51.6369,51.7413,51.6179,51.6559,2226232.0
2018-09-19 11:30:00,54.4,54.46,54.36,54.43,1395768.0,51.6559,51.7128,51.6179,51.6844,1395768.0
2018-09-19 11:40:00,54.43,54.45,54.28,54.32,1835896.0,51.6844,51.7033,51.5419,51.5799,1835896.0
2018-09-19 11:50:00,54.32,54.53,54.29,54.52,2293036.0,51.5799,51.7793,51.5514,51.7698,2293036.0
2018-09-19 12:00:00,54.52,54.58,54.44,54.49,2006232.0,51.7698,51.8268,51.6939,51.7413,2006232.0
2018-09-19 12:10:00,54.49,54.52,54.39,54.5,1834760.0,51.7413,51.7698,51.6464,51.7508,1834760.0
2018-09-19 12:20:00,54.5,54.55,54.47,54.51,1402020.0,51.7508,51.7983,51.7223,51.7603,1402020.0
2018-09-19 12:30:00,54.51,54.54,54.38,54.4,1217928.0,51.7603,51.7888,51.6369,51.6559,1217928.0
2018-09-19 12:40:00,54.4,54.47,54.38,54.47,1137920.0,51.6559,51.7223,51.6369,51.7223,1137920.0
2018-09-19 12:50:00,54.47,54.54,54.43,54.5,901552.0,51.7223,51.7888,51.6844,51.7508,901552.0
2018-09-19 13:00:00,54.5,54.5,54.41,54.45,875024.0,51.7508,51.7508,51.6654,51.7033,875024.0
2018-09-19 13:10:00,54.45,54.48,54.41,54.43,849212.0,51.7033,51.7318,51.6654,51.6844,849212.0
2018-09-19 13:20:00,54.43,54.44,54.38,54.42,918616.0,51.6844,51.6939,51.6369,51.6749,918616.0
2018-09-19 13:30:00,54.42,54.48,54.38,54.47,829396.0,51.6749,51.7318,51.6369,51.7223,829396.0
2018-09-19 13:40:00,54.47,54.49,54.44,54.47,1268584.0,51.7223,51.7413,51.6939,51.7223,1268584.0
2018-09-19 13:50:00,54.47,54.49,54.44,54.45,808976.0,51.7223,51.7413,51.6939,51.7033,808976.0
2018-09-19 14:00:00,54.45,54.45,54.4,54.42,797924.0,51.7033,51.7033,51.6559,51.6749,797924.0
2018-09-19 14:10:00,54.42,54.49,54.38,54.47,975516.0,51.6749,51.7413,51.6369,51.7223,975516.0
2018-09-19 14:20:00,54.47,54.52,54.44,54.48,1252436.0,51.7223,51.7698,51.6939,51.7318,1252436.0
2018-09-19 14:30:00,54.49,54.49,54.42,54.44,821932.0,51.7413,51.7413,51.6749,51.6939,821932.0
2018-09-19 14:40:00,54.44,54.45,54.35,54.38,1310636.0,51.6939,51.7033,51.6084,51.6369,1310636.0
2018-09-19 14:50:00,54.38,54.39,54.33,54.35,1066448.0,51.6369,51.6464,51.5894,51.6084,1066448.0
2018-09-19 15:00:00,54.35,54.43,54.35,54.41,933640.0,51.6084,51.6844,51.6084,51.6654,933640.0
2018-09-19 15:10:00,54.42,54.5,54.39,54.49,1129036.0,51.6749,51.7508,51.6464,51.7413,1129036.0
2018-09-19 15:20:00,54.5,54.62,54.49,54.56,2157556.0,51.7508,51.8648,51.7413,51.8078,2157556.0
2018-09-19 15:30:00,54.56,54.64,54.55,54.64,1927220.0,51.8078,51.8838,51.7983,51.8838,1927220.0
2018-09-19 15:40:00,54.64,54.7,54.63,54.65,2270308.0,51.8838,51.9407,51.8743,51.8933,2270308.0
2018-09-19 15:50:00,54.65,54.68,54.58,54.59,4224172.0,51.8933,51.9217,51.8268,51.8363,4224172.0
2018-09-20 09:30:00,55.08,55.16,54.79,55.12,7561156.0,52.3016,52.3775,52.0262,52.3396,7561156.0
2018-09-20 09:40:00,55.12,55.43,55.1,55.27,5216228.0,52.3396,52.6339,52.3206,52.482,5216228.0
2018-09-20 09:50:00,55.27,55.34,55.14,55.31,3641220.0,52.482,52.5485,52.3585,52.52,3641220.0
2018-09-20 10:00:00,55.31,55.57,55.3,55.47,4710248.0,52.52,52.7669,52.5105,52.6719,4710248.0
2018-09-20 10:10:00,55.47,55.52,55.39,55.45,2581828.0,52.6719,52.7194,52.5959,52.6529,2581828.0
2018-09-20 10:20:00,55.45,55.54,55.4,55.43,2580700.0,52.6529,52.7384,52.6054,52.6339,2580700.0
2018-09-20 10:30:00,55.44,55.46,55.26,55.35,2652148.0,52.6434,52.6624,52.4725,52.5579,2652148.0
2018-09-20 10:40:00,55.35,55.42,55.33,55.38,1777476.0,52.5579,52.6244,52.539,52.5864,1777476.0
2018-09-20 10:50:00,55.38,55.41,55.22,55.24,2050096.0,52.5864,52.6149,52.4345,52.4535,2050096.0
2018-09-20 11:00:00,55.25,55.37,55.24,55.34,1761176.0,52.463,52.5769,52.4535,52.5485,1761176.0
2018-09-20 11:10:00,55.34,55.34,55.13,55.21,1830392.0,52.5485,52.5485,52.349,52.425,1830392.0
2018-09-20 11:20:00,55.21,55.25,55.16,55.24,1333556.0,52.425,52.463,52.3775,52.4535,1333556.0
2018-09-20 11:30:00,55.24,55.4,55.23,55.29,1800580.0,52.4535,52.6054,52.444,52.501,1800580.0
2018-09-20 11:40:00,55.3,55.42,55.29,55.29,1651704.0,52.5105,52.6244,52.501,52.501,1651704.0
2018-09-20 11:50:00,55.29,55.33,55.26,55.32,1003704.0,52.501,52.539,52.4725,52.5295,1003704.0
2018-09-20 12:00:00,55.32,55.33,55.19,55.23,1396904.0,52.5295,52.539,52.406,52.444,1396904.0
2018-09-20 12:10:00,55.23,55.24,55.15,55.21,1328732.0,52.444,52.4535,52.368,52.425,1328732.0
2018-09-20 12:20:00,55.21,55.25,55.2,55.23,786532.0,52.425,52.463,52.4155,52.444,786532.0
2018-09-20 12:30:00,55.23,55.24,55.16,55.23,897404.0,52.444,52.4535,52.3775,52.444,897404.0
2018-09-20 12:40:00,55.24,55.29,55.18,55.29,992424.0,52.4535,52.501,52.3965,52.501,992424.0
2018-09-20 12:50:00,55.29,55.32,55.26,55.29,1085556.0,52.501,52.5295,52.4725,52.501,1085556.0
2018-09-20 13:00:00,55.29,55.32,55.27,55.32,946180.0,52.501,52.5295,52.482,52.5295,946180.0
2018-09-20 13:10:00,55.32,55.33,55.22,55.26,1046420.0,52.5295,52.539,52.4345,52.4725,1046420.0
2018-09-20 13:20:00,55.26,55.26,55.21,55.24,897708.0,52.4725,52.4725,52.425,52.4535,897708.0
2018-09-20 13:30:00,55.24,55.3,55.22,55.25,1089172.0,52.4535,52.5105,52.4345,52.463,1089172.0
2018-09-20 13:40:00,55.25,55.25,55.11,55.18,1656292.0,52.463,52.463,52.3301,52.3965,1656292.0
2018-09-20 13:50:00,55.18,55.2,55.14,55.19,916192.0,52.3965,52.4155,52.3585,52.406,916192.0
2018-09-20 14:00:00,55.19,55.22,55.13,55.14,1110428.0,52.406,52.4345,52.349,52.3585,1110428.0
2018-09-20 14:10:00,55.14,55.16,55.07,55.1,1242036.0,52.3585,52.3775,52.2921,52.3206,1242036.0
2018-09-20 14:20:00,55.1,55.12,55.02,55.07,1505136.0,52.3206,52.3396,52.2446,52.2921,1505136.0
2018-09-20 14:30:00,55.07,55.13,55.04,55.12,1032476.0,52.2921,52.349,52.2636,52.3396,1032476.0
2018-09-20 14:40:00,55.12,55.16,55.09,55.16,1073384.0,52.3396,52.3775,52.3111,52.3775,1073384.0
2018-09-20 14:50:00,55.16,55.17,55.1,55.11,1061492.0,52.3775,52.387,52.3206,52.3301,1061492.0
2018-09-20 15:00:00,55.11,55.17,55.11,55.17,997920.0,52.3301,52.387,52.3301,52.387,997920.0
2018-09-20 15:10:00,55.17,55.2,55.1,55.1,1306996.0,52.387,52.4155,52.3206,52.3206,1306996.0
2018-09-20 15:20:00,55.1,55.16,55.07,55.16,1550456.0,52.3206,52.3775,52.2921,52.3775,1550456.0
2018-09-20 15:30:00,55.16,55.19,55.14,55.16,1501260.0,52.3775,52.406,52.3585,52.3775,1501260.0
2018-09-20 15:40:00,55.16,55.17,55.08,55.13,2815420.0,52.3775,52.387,52.3016,52.349,2815420.0
2018-09-20 15:50:00,55.13,55.13,55.0,55.01,7411700.0,52.349,52.349,52.2256,52.2351,7411700.0
2018-09-21 09:30:00,55.14,55.3,54.99,55.29,37365356.0,52.3585,52.5105,52.2161,52.501,37365356.0
2018-09-21 09:40:00,55.3,55.34,55.01,55.04,3971372.0,52.5105,52.5485,52.2351,52.2636,3971372.0
2018-09-21 09:50:00,55.04,55.11,54.94,54.95,3896904.0,52.2636,52.3301,52.1686,52.1781,3896904.0
2018-09-21 10:00:00,54.95,54.99,54.82,54.99,3555596.0,52.1781,52.2161,52.0547,52.2161,3555596.0
2018-09-21 10:10:00,54.99,54.99,54.9,54.95,1863832.0,52.2161,52.2161,52.1306,52.1781,1863832.0
2018-09-21 10:20:00,54.95,54.98,54.63,54.66,4219116.0,52.1781,52.2066,51.8743,51.9028,4219116.0
2018-09-21 10:30:00,54.66,54.79,54.6,54.76,3061288.0,51.9028,52.0262,51.8458,51.9977,3061288.0
2018-09-21 10:40:00,54.76,54.8,54.7,54.71,1852836.0,51.9977,52.0357,51.9407,51.9502,1852836.0
2018-09-21 10:50:00,54.71,54.78,54.68,54.76,2214804.0,51.9502,52.0167,51.9217,51.9977,2214804.0
2018-09-21 11:00:00,54.76,54.78,54.61,54.75,2695848.0,51.9977,52.0167,51.8553,51.9882,2695848.0
2018-09-21 11:10:00,54.76,54.83,54.74,54.79,2144124.0,51.9977,52.0642,51.9787,52.0262,2144124.0
2018-09-21 11:20:00,54.79,54.88,54.75,54.86,1869640.0,52.0262,52.1117,51.9882,52.0927,1869640.0
2018-09-21 11:30:00,54.86,54.87,54.76,54.77,1853700.0,52.0927,52.1022,51.9977,52.0072,1853700.0
2018-09-21 11:40:00,54.77,54.85,54.66,54.84,2429868.0,52.0072,52.0832,51.9028,52.0737,2429868.0
2018-09-21 11:50:00,54.84,54.88,54.81,54.84,1415100.0,52.0737,52.1117,52.0452,52.0737,1415100.0
2018-09-21 12:00:00,54.84,54.96,54.83,54.95,1675916.0,52.0737,52.1876,52.0642,52.1781,1675916.0
2018-09-21 12:10:00,54.95,54.99,54.92,54.93,1664332.0,52.1781,52.2161,52.1496,52.1591,1664332.0
2018-09-21 12:20:00,54.93,55.0,54.84,54.85,1849096.0,52.1591,52.2256,52.0737,52.0832,1849096.0
2018-09-21 12:30:00,54.85,54.88,54.74,54.8,1993932.0,52.0832,52.1117,51.9787,52.0357,1993932.0
2018-09-21 12:40:00,54.8,54.88,54.76,54.87,1230448.0,52.0357,52.1117,51.9977,52.1022,1230448.0
2018-09-21 12:50:00,54.87,54.89,54.8,54.85,1063200.0,52.1022,52.1212,52.0357,52.0832,1063200.0
2018-09-21 13:00:00,54.85,54.86,54.8,54.82,1090944.0,52.0832,52.0927,52.0357,52.0547,1090944.0
2018-09-21 13:10:00,54.82,54.85,54.74,54.8,1344836.0,52.0547,52.0832,51.9787,52.0357,1344836.0
2018-09-21 13:20:00,54.8,54.83,54.7,54.71,1283676.0,52.0357,52.0642,51.9407,51.9502,1283676.0
2018-09-21 13:30:00,54.71,54.75,54.64,54.69,1569748.0,51.9502,51.9882,51.8838,51.9312,1569748.0
2018-09-21 13:40:00,54.69,54.7,54.63,54.64,1103052.0,51.9312,51.9407,51.8743,51.8838,1103052.0
2018-09-21 13:50:00,54.64,54.76,54.61,54.74,1614632.0,51.8838,51.9977,51.8553,51.9787,1614632.0
2018-09-21 14:00:00,54.74,54.74,54.68,54.69,1162256.0,51.9787,51.9787,51.9217,51.9312,1162256.0
2018-09-21 14:10:00,54.7,54.73,54.52,54.63,2302120.0,51.9407,51.9692,51.7698,51.8743,2302120.0
2018-09-21 14:20:00,54.63,54.71,54.61,54.68,1390404.0,51.8743,51.9502,51.8553,51.9217,1390404.0
2018-09-21 14:30:00,54.68,54.73,54.67,54.7,1381168.0,51.9217,51.9692,51.9123,51.9407,1381168.0
2018-09-21 14:40:00,54.7,54.7,54.62,54.65,1398236.0,51.9407,51.9407,51.8648,51.8933,1398236.0
2018-09-21 14:50:00,54.65,54.67,54.53,54.57,2002660.0,51.8933,51.9123,51.7793,51.8173,2002660.0
2018-09-21 15:00:00,54.57,54.62,54.52,54.59,2621504.0,51.8173,51.8648,51.7698,51.8363,2621504.0
2018-09-21 15:10:00,54.59,54.6,54.53,54.54,2816192.0,51.8363,51.8458,51.7793,51.7888,2816192.0
2018-09-21 15:20:00,54.54,54.54,54.47,54.48,4362720.0,51.7888,51.7888,51.7223,51.7318,4362720.0
2018-09-21 15:30:00,54.49,54.49,54.38,54.38,5194228.0,51.7413,51.7413,51.6369,51.6369,5194228.0
2018-09-21 15:40:00,54.38,54.41,54.32,54.35,6007376.0,51.6369,51.6654,51.5799,51.6084,6007376.0
2018-09-21 15:50:00,54.35,54.59,54.34,54.42,20021008.0,51.6084,51.8363,51.5989,51.6749,20021008.0
2018-09-24 09:30:00,54.24,54.6,54.16,54.56,6909724.0,51.5039,51.8458,51.428,51.8078,6909724.0
2018-09-24 09:40:00,54.57,54.71,54.49,54.55,4082364.0,51.8173,51.9502,51.7413,51.7983,4082364.0
2018-09-24 09:50:00,54.55,54.63,54.4,54.48,3101992.0,51.7983,51.8743,51.6559,51.7318,3101992.0
2018-09-24 10:00:00,54.48,54.52,54.34,54.47,2504868.0,51.7318,51.7698,51.5989,51.7223,2504868.0
2018-09-24 10:10:00,54.47,54.47,54.3,54.36,2641856.0,51.7223,51.7223,51.5609,51.6179,2641856.0
2018-09-24 10:20:00,54.36,54.48,54.3,54.46,1999384.0,51.6179,51.7318,51.5609,51.7128,1999384.0
2018-09-24 10:30:00,54.46,54.66,54.41,54.46,3160548.0,51.7128,51.9028,51.6654,51.7128,3160548.0
2018-09-24 10:40:00,54.46,54.62,54.39,54.59,2088952.0,51.7128,51.8648,51.6464,51.8363,2088952.0
2018-09-24 10:50:00,54.59,54.7,54.54,54.7,2121244.0,51.8363,51.9407,51.7888,51.9407,2121244.0
2018-09-24 11:00:00,54.69,54.76,54.63,54.72,2467184.0,51.9312,51.9977,51.8743,51.9597,2467184.0
2018-09-24 11:10:00,54.72,54.81,54.66,54.81,2518416.0,51.9597,52.0452,51.9028,52.0452,2518416.0
2018-09-24 11:20:00,54.81,54.94,54.8,54.88,2330616.0,52.0452,52.1686,52.0357,52.1117,2330616.0
2018-09-24 11:30:00,54.89,55.0,54.88,54.99,2557948.0,52.1212,52.2256,52.1117,52.2161,2557948.0
2018-09-24 11:40:00,55.0,55.03,54.93,55.02,2023984.0,52.2256,52.2541,52.1591,52.2446,2023984.0
2018-09-24 11:50:00,55.01,55.05,54.99,55.02,1807560.0,52.2351,52.2731,52.2161,52.2446,1807560.0
2018-09-24 12:00:00,55.03,55.05,54.95,54.99,1796584.0,52.2541,52.2731,52.1781,52.2161,1796584.0
2018-09-24 12:10:00,54.98,55.03,54.97,55.02,1274436.0,52.2066,52.2541,52.1971,52.2446,1274436.0
2018-09-24 12:20:00,55.02,55.04,55.0,55.02,1005736.0,52.2446,52.2636,52.2256,52.2446,1005736.0
2018-09-24 12:30:00,55.02,55.03,54.9,54.98,1556036.0,52.2446,52.2541,52.1306,52.2066,1556036.0
2018-09-24 12:40:00,54.98,55.08,54.97,55.04,1797736.0,52.2066,52.3016,52.1971,52.2636,1797736.0
2018-09-24 12:50:00,55.04,55.07,54.9,54.95,1470832.0,52.2636,52.2921,52.1306,52.1781,1470832.0
2018-09-24 13:00:00,54.95,54.99,54.92,54.94,1160876.0,52.1781,52.2161,52.1496,52.1686,1160876.0
2018-09-24 13:10:00,54.94,55.0,54.92,55.0,786728.0,52.1686,52.2256,52.1496,52.2256,786728.0
2018-09-24 13:20:00,54.99,55.04,54.96,54.97,875800.0,52.2161,52.2636,52.1876,52.1971,875800.0
2018-09-24 13:30:00,54.97,55.01,54.95,55.01,859812.0,52.1971,52.2351,52.1781,52.2351,859812.0
2018-09-24 13:40:00,55.01,55.06,55.0,55.03,1148000.0,52.2351,52.2826,52.2256,52.2541,1148000.0
2018-09-24 13:50:00,55.03,55.07,55.01,55.07,670376.0,52.2541,52.2921,52.2351,52.2921,670376.0
2018-09-24 14:00:00,55.07,55.08,55.02,55.03,681996.0,52.2921,52.3016,52.2446,52.2541,681996.0
2018-09-24 14:10:00,55.03,55.04,54.99,55.02,770132.0,52.2541,52.2636,52.2161,52.2446,770132.0
2018-09-24 14:20:00,55.02,55.02,54.97,54.99,996732.0,52.2446,52.2446,52.1971,52.2161,996732.0
2018-09-24 14:30:00,54.99,55.0,54.94,54.99,933200.0,52.2161,52.2256,52.1686,52.2161,933200.0
2018-09-24 14:40:00,54.99,55.02,54.98,55.01,1213928.0,52.2161,52.2446,52.2066,52.2351,1213928.0
2018-09-24 14:50:00,55.01,55.04,55.0,55.01,905824.0,52.2351,52.2636,52.2256,52.2351,905824.0
2018-09-24 15:00:00,55.01,55.06,54.98,55.06,1344080.0,52.2351,52.2826,52.2066,52.2826,1344080.0
2018-09-24 15:10:00,55.06,55.09,55.05,55.05,996500.0,52.2826,52.3111,52.2731,52.2731,996500.0
2018-09-24 15:20:00,55.05,55.09,55.04,55.07,1037608.0,52.2731,52.3111,52.2636,52.2921,1037608.0
2018-09-24 15:30:00,55.07,55.13,55.06,55.13,1866608.0,52.2921,52.349,52.2826,52.349,1866608.0
2018-09-24 15:40:00,55.13,55.31,55.13,55.3,3849012.0,52.349,52.52,52.349,52.5105,3849012.0
2018-09-24 15:50:00,55.3,55.32,55.2,55.2,6825872.0,52.5105,52.5295,52.4155,52.4155,6825872.0
2018-09-25 09:30:00,54.94,55.24,54.93,55.21,6636092.0,52.1686,52.4535,52.1591,52.425,6636092.0
2018-09-25 09:40:00,55.2,55.23,54.96,55.04,3475352.0,52.4155,52.444,52.1876,52.2636,3475352.0
2018-09-25 09:50:00,55.04,55.3,55.04,55.22,2794464.0,52.2636,52.5105,52.2636,52.4345,2794464.0
2018-09-25 10:00:00,55.22,55.23,55.04,55.08,2372192.0,52.4345,52.444,52.2636,52.3016,2372192.0
2018-09-25 10:10:00,55.09,55.26,55.05,55.24,1767456.0,52.3111,52.4725,52.2731,52.4535,1767456.0
2018-09-25 10:20:00,55.24,55.25,55.11,55.21,1422344.0,52.4535,52.463,52.3301,52.425,1422344.0
2018-09-25 10:30:00,55.21,55.29,55.15,55.27,1263152.0,52.425,52.501,52.368,52.482,1263152.0
2018-09-25 10:40:00,55.28,55.4,55.28,55.33,2226788.0,52.4915,52.6054,52.4915,52.539,2226788.0
2018-09-25 10:50:00,55.34,55.34,55.1,55.12,1736348.0,52.5485,52.5485,52.3206,52.3396,1736348.0
2018-09-25 11:00:00,55.12,55.27,55.09,55.24,1519216.0,52.3396,52.482,52.3111,52.4535,1519216.0
2018-09-25 11:10:00,55.25,55.38,55.22,55.34,1106132.0,52.463,52.5864,52.4345,52.5485,1106132.0
2018-09-25 11:20:00,55.34,55.49,55.32,55.48,1813108.0,52.5485,52.6909,52.5295,52.6814,1813108.0
2018-09-25 11:30:00,55.48,55.52,55.43,55.47,2056100.0,52.6814,52.7194,52.6339,52.6719,2056100.0
2018-09-25 11:40:00,55.47,55.62,55.47,55.58,2419960.0,52.6719,52.8143,52.6719,52.7763,2419960.0
2018-09-25 11:50:00,55.58,55.71,55.58,55.63,2619332.0,52.7763,52.8998,52.7763,52.8238,2619332.0
2018-09-25 12:00:00,55.63,55.67,55.59,55.63,1306056.0,52.8238,52.8618,52.7858,52.8238,1306056.0
2018-09-25 12:10:00,55.63,55.66,55.59,55.62,1082144.0,52.8238,52.8523,52.7858,52.8143,1082144.0
2018-09-25 12:20:00,55.62,55.68,55.6,55.61,1144848.0,52.8143,52.8713,52.7953,52.8048,1144848.0
2018-09-25 12:30:00,55.61,55.63,55.56,55.59,877884.0,52.8048,52.8238,52.7574,52.7858,877884.0
2018-09-25 12:40:00,55.59,55.6,55.52,55.6,860488.0,52.7858,52.7953,52.7194,52.7953,860488.0
2018-09-25 12:50:00,55.6,55.6,55.5,55.52,830236.0,52.7953,52.7953,52.7004,52.7194,830236.0
2018-09-25 13:00:00,55.52,55.58,55.49,55.57,1119136.0,52.7194,52.7763,52.6909,52.7669,1119136.0
2018-09-25 13:10:00,55.57,55.63,55.51,55.6,1141544.0,52.7669,52.8238,52.7099,52.7953,1141544.0
2018-09-25 13:20:00,55.6,55.63,55.58,55.62,878516.0,52.7953,52.8238,52.7763,52.8143,878516.0
2018-09-25 13:30:00,55.62,55.62,55.55,55.58,1056732.0,52.8143,52.8143,52.7479,52.7763,1056732.0
2018-09-25 13:40:00,55.58,55.58,55.45,55.5,1218380.0,52.7763,52.7763,52.6529,52.7004,1218380.0
2018-09-25 13:50:00,55.5,55.51,55.45,55.5,1021124.0,52.7004,52.7099,52.6529,52.7004,1021124.0
2018-09-25 14:00:00,55.5,55.51,55.45,55.48,775276.0,52.7004,52.7099,52.6529,52.6814,775276.0
2018-09-25 14:10:00,55.48,55.49,55.46,55.49,641008.0,52.6814,52.6909,52.6624,52.6909,641008.0
2018-09-25 14:20:00,55.49,55.49,55.46,55.49,858264.0,52.6909,52.6909,52.6624,52.6909,858264.0
2018-09-25 14:30:00,55.49,55.49,55.42,55.47,953596.0,52.6909,52.6909,52.6244,52.6719,953596.0
2018-09-25 14:40:00,55.47,55.49,55.44,55.46,716832.0,52.6719,52.6909,52.6434,52.6624,716832.0
2018-09-25 14:50:00,55.46,55.48,55.43,55.44,800716.0,52.6624,52.6814,52.6339,52.6434,800716.0
2018-09-25 15:00:00,55.44,55.49,55.42,55.49,817620.0,52.6434,52.6909,52.6244,52.6909,817620.0
2018-09-25 15:10:00,55.48,55.53,55.45,55.46,1289764.0,52.6814,52.7289,52.6529,52.6624,1289764.0
2018-09-25 15:20:00,55.46,55.59,55.45,55.59,1466692.0,52.6624,52.7858,52.6529,52.7858,1466692.0
2018-09-25 15:30:00,55.59,55.62,55.57,55.58,1579784.0,52.7858,52.8143,52.7669,52.7763,1579784.0
2018-09-25 15:40:00,55.59,55.61,55.56,55.57,1517412.0,52.7858,52.8048,52.7574,52.7669,1517412.0
2018-09-25 15:50:00,55.57,55.59,55.5,55.55,4489224.0,52.7669,52.7858,52.7004,52.7479,4489224.0
2018-09-26 09:30:00,55.25,55.71,55.25,55.47,6193008.0,52.463,52.8998,52.463,52.6719,6193008.0
2018-09-26 09:40:00,55.46,55.69,55.46,55.65,2430848.0,52.6624,52.8808,52.6624,52.8428,2430848.0
2018-09-26 09:50:00,55.65,55.81,55.57,55.77,2775272.0,52.8428,52.9947,52.7669,52.9568,2775272.0
2018-09-26 10:00:00,55.78,55.94,55.76,55.79,3595164.0,52.9663,53.1182,52.9473,52.9758,3595164.0
2018-09-26 10:10:00,55.79,55.79,55.63,55.66,2686416.0,52.9758,52.9758,52.8238,52.8523,2686416.0
2018-09-26 10:20:00,55.66,55.72,55.6,55.69,1931980.0,52.8523,52.9093,52.7953,52.8808,1931980.0
2018-09-26 10:30:00,55.7,55.81,55.68,55.76,1722904.0,52.8903,52.9947,52.8713,52.9473,1722904.0
2018-09-26 10:40:00,55.76,55.77,55.69,55.72,1073476.0,52.9473,52.9568,52.8808,52.9093,1073476.0
2018-09-26 10:50:00,55.72,55.73,55.63,55.7,976844.0,52.9093,52.9188,52.8238,52.8903,976844.0
2018-09-26 11:00:00,55.7,55.73,55.65,55.68,955560.0,52.8903,52.9188,52.8428,52.8713,955560.0
2018-09-26 11:10:00,55.68,55.72,55.63,55.7,1093628.0,52.8713,52.9093,52.8238,52.8903,1093628.0
2018-09-26 11:20:00,55.7,55.8,55.69,55.79,1042552.0,52.8903,52.9852,52.8808,52.9758,1042552.0
2018-09-26 11:30:00,55.79,55.81,55.7,55.72,1282012.0,52.9758,52.9947,52.8903,52.9093,1282012.0
2018-09-26 11:40:00,55.72,55.77,55.7,55.72,714460.0,52.9093,52.9568,52.8903,52.9093,714460.0
2018-09-26 11:50:00,55.73,55.74,55.66,55.71,552284.0,52.9188,52.9283,52.8523,52.8998,552284.0
2018-09-26 12:00:00,55.71,55.71,55.65,55.67,534036.0,52.8998,52.8998,52.8428,52.8618,534036.0
2018-09-26 12:10:00,55.67,55.67,55.58,55.59,909112.0,52.8618,52.8618,52.7763,52.7858,909112.0
2018-09-26 12:20:00,55.59,55.62,55.56,55.62,1015564.0,52.7858,52.8143,52.7574,52.8143,1015564.0
2018-09-26 12:30:00,55.62,55.63,55.51,55.54,865904.0,52.8143,52.8238,52.7099,52.7384,865904.0
2018-09-26 12:40:00,55.54,55.56,55.49,55.55,882792.0,52.7384,52.7574,52.6909,52.7479,882792.0
2018-09-26 12:50:00,55.55,55.62,55.52,55.6,1093064.0,52.7479,52.8143,52.7194,52.7953,1093064.0
2018-09-26 13:00:00,55.59,55.6,55.54,55.55,671696.0,52.7858,52.7953,52.7384,52.7479,671696.0
2018-09-26 13:10:00,55.55,55.58,55.51,55.56,637208.0,52.7479,52.7763,52.7099,52.7574,637208.0
2018-09-26 13:20:00,55.56,55.58,55.54,55.56,655176.0,52.7574,52.7763,52.7384,52.7574,655176.0
2018-09-26 13:30:00,55.56,55.57,55.42,55.46,1195896.0,52.7574,52.7669,52.6244,52.6624,1195896.0
2018-09-26 13:40:00,55.47,55.49,55.44,55.44,827960.0,52.6719,52.6909,52.6434,52.6434,827960.0
2018-09-26 13:50:00,55.44,55.54,55.43,55.49,870004.0,52.6434,52.7384,52.6339,52.6909,870004.0
2018-09-26 14:00:00,55.49,55.66,55.47,55.59,2171084.0,52.6909,52.8523,52.6719,52.7858,2171084.0
2018-09-26 14:10:00,55.59,55.77,55.55,55.74,1919640.0,52.7858,52.9568,52.7479,52.9283,1919640.0
2018-09-26 14:20:00,55.75,55.77,55.66,55.71,997968.0,52.9378,52.9568,52.8523,52.8998,997968.0
2018-09-26 14:30:00,55.72,55.76,55.64,55.71,1474168.0,52.9093,52.9473,52.8333,52.8998,1474168.0
2018-09-26 14:40:00,55.71,55.72,55.49,55.56,1875748.0,52.8998,52.9093,52.6909,52.7574,1875748.0
2018-09-26 14:50:00,55.55,55.61,55.54,55.57,1083800.0,52.7479,52.8048,52.7384,52.7669,1083800.0
2018-09-26 15:00:00,55.57,55.58,55.44,55.51,1710784.0,52.7669,52.7763,52.6434,52.7099,1710784.0
2018-09-26 15:10:00,55.51,55.56,55.47,55.55,1082268.0,52.7099,52.7574,52.6719,52.7479,1082268.0
2018-09-26 15:20:00,55.55,55.63,55.52,55.61,1500100.0,52.7479,52.8238,52.7194,52.8048,1500100.0
2018-09-26 15:30:00,55.61,55.62,55.41,55.44,2445624.0,52.8048,52.8143,52.6149,52.6434,2445624.0
2018-09-26 15:40:00,55.45,55.48,55.02,55.05,4524848.0,52.6529,52.6814,52.2446,52.2731,4524848.0
2018-09-26 15:50:00,55.04,55.18,54.94,55.13,8572636.0,52.2636,52.3965,52.1686,52.349,8572636.0
2018-09-27 09:30:00,55.95,56.21,55.88,56.21,10361764.0,53.1277,53.3746,53.0612,53.3746,10361764.0
2018-09-27 09:40:00,56.2,56.39,56.14,56.37,6890712.0,53.3651,53.5455,53.3081,53.5265,6890712.0
2018-09-27 09:50:00,56.37,56.47,56.27,56.27,4856012.0,53.5265,53.6215,53.4315,53.4315,4856012.0
2018-09-27 10:00:00,56.28,56.49,56.27,56.44,3744328.0,53.441,53.6404,53.4315,53.593,3744328.0
2018-09-27 10:10:00,56.43,56.45,56.29,56.34,2526144.0,53.5835,53.6025,53.4505,53.498,2526144.0
2018-09-27 10:20:00,56.34,56.37,56.25,56.31,2552324.0,53.498,53.5265,53.4125,53.4695,2552324.0
2018-09-27 10:30:00,56.3,56.34,56.23,56.31,2205180.0,53.46,53.498,53.3936,53.4695,2205180.0
2018-09-27 10:40:00,56.32,56.37,56.25,56.27,2056788.0,53.479,53.5265,53.4125,53.4315,2056788.0
2018-09-27 10:50:00,56.26,56.37,56.23,56.34,2254916.0,53.422,53.5265,53.3936,53.498,2254916.0
2018-09-27 11:00:00,56.34,56.42,56.26,56.32,1922056.0,53.498,53.574,53.422,53.479,1922056.0
2018-09-27 11:10:00,56.32,56.36,56.26,56.3,1494712.0,53.479,53.517,53.422,53.46,1494712.0
2018-09-27 11:20:00,56.3,56.31,56.23,56.3,1482436.0,53.46,53.4695,53.3936,53.46,1482436.0
2018-09-27 11:30:00,56.29,56.32,56.25,56.27,843472.0,53.4505,53.479,53.4125,53.4315,843472.0
2018-09-27 11:40:00,56.27,56.37,56.26,56.31,1005860.0,53.4315,53.5265,53.422,53.4695,1005860.0
2018-09-27 11:50:00,56.31,56.34,56.27,56.34,918288.0,53.4695,53.498,53.4315,53.498,918288.0
2018-09-27 12:00:00,56.33,56.35,56.27,56.31,916508.0,53.4885,53.5075,53.4315,53.4695,916508.0
2018-09-27 12:10:00,56.31,56.35,56.29,56.31,1040096.0,53.4695,53.5075,53.4505,53.4695,1040096.0
2018-09-27 12:20:00,56.31,56.41,56.29,56.4,1214860.0,53.4695,53.5645,53.4505,53.555,1214860.0
2018-09-27 12:30:00,56.4,56.42,56.33,56.42,1003472.0,53.555,53.574,53.4885,53.574,1003472.0
2018-09-27 12:40:00,56.42,56.43,56.38,56.4,958036.0,53.574,53.5835,53.536,53.555,958036.0
2018-09-27 12:50:00,56.39,56.46,56.38,56.46,1160688.0,53.5455,53.612,53.536,53.612,1160688.0
2018-09-27 13:00:00,56.46,56.51,56.42,56.45,1978024.0,53.612,53.6594,53.574,53.6025,1978024.0
2018-09-27 13:10:00,56.45,56.48,56.42,56.45,922592.0,53.6025,53.6309,53.574,53.6025,922592.0
2018-09-27 13:20:00,56.44,56.54,56.43,56.53,1632428.0,53.593,53.6879,53.5835,53.6784,1632428.0
2018-09-27 13:30:00,56.53,56.6,56.5,56.59,1938200.0,53.6784,53.7449,53.6499,53.7354,1938200.0
2018-09-27 13:40:00,56.59,56.61,56.52,56.52,1204392.0,53.7354,53.7544,53.6689,53.6689,1204392.0
2018-09-27 13:50:00,56.52,56.53,56.46,56.52,1048768.0,53.6689,53.6784,53.612,53.6689,1048768.0
2018-09-27 14:00:00,56.52,56.52,56.35,56.41,1895904.0,53.6689,53.6689,53.5075,53.5645,1895904.0
2018-09-27 14:10:00,56.4,56.42,56.34,56.37,1039000.0,53.555,53.574,53.498,53.5265,1039000.0
2018-09-27 14:20:00,56.37,56.42,56.33,56.34,1099536.0,53.5265,53.574,53.4885,53.498,1099536.0
2018-09-27 14:30:00,56.34,56.36,56.27,56.31,1476064.0,53.498,53.517,53.4315,53.4695,1476064.0
2018-09-27 14:40:00,56.31,56.32,56.25,56.26,1450476.0,53.4695,53.479,53.4125,53.422,1450476.0
2018-09-27 14:50:00,56.26,56.31,56.23,56.26,1942884.0,53.422,53.4695,53.3936,53.422,1942884.0
2018-09-27 15:00:00,56.26,56.29,56.23,56.26,1963152.0,53.422,53.4505,53.3936,53.422,1963152.0
2018-09-27 15:10:00,56.26,56.3,56.25,56.3,1440988.0,53.422,53.46,53.4125,53.46,1440988.0
2018-09-27 15:20:00,56.3,56.31,56.25,56.25,1767764.0,53.46,53.4695,53.4125,53.4125,1767764.0
2018-09-27 15:30:00,56.25,56.32,56.25,56.26,2378700.0,53.4125,53.479,53.4125,53.422,2378700.0
2018-09-27 15:40:00,56.25,56.29,56.24,56.25,2945736.0,53.4125,53.4505,53.4031,53.4125,2945736.0
2018-09-27 15:50:00,56.25,56.38,56.16,56.27,7513524.0,53.4125,53.536,53.3271,53.4315,7513524.0
2018-09-28 09:30:00,56.2,56.37,56.01,56.27,6055176.0,53.3651,53.5265,53.1847,53.4315,6055176.0
2018-09-28 09:40:00,56.26,56.32,56.07,56.17,2888164.0,53.422,53.479,53.2416,53.3366,2888164.0
2018-09-28 09:50:00,56.17,56.22,56.09,56.19,2288824.0,53.3366,53.3841,53.2606,53.3556,2288824.0
2018-09-28 10:00:00,56.18,56.3,56.14,56.26,2449600.0,53.3461,53.46,53.3081,53.422,2449600.0
2018-09-28 10:10:00,56.27,56.29,56.16,56.27,1891536.0,53.4315,53.4505,53.3271,53.4315,1891536.0
2018-09-28 10:20:00,56.27,56.27,56.15,56.22,1376320.0,53.4315,53.4315,53.3176,53.3841,1376320.0
2018-09-28 10:30:00,56.22,56.34,56.16,56.33,1886828.0,53.3841,53.498,53.3271,53.4885,1886828.0
2018-09-28 10:40:00,56.33,56.36,56.28,56.35,1337068.0,53.4885,53.517,53.441,53.5075,1337068.0
2018-09-28 10:50:00,56.36,56.46,56.34,56.39,2058020.0,53.517,53.612,53.498,53.5455,2058020.0
2018-09-28 11:00:00,56.4,56.46,56.29,56.35,1632680.0,53.555,53.612,53.4505,53.5075,1632680.0
2018-09-28 11:10:00,56.35,56.38,56.31,56.35,1231156.0,53.5075,53.536,53.4695,53.5075,1231156.0
2018-09-28 11:20:00,56.35,56.35,56.23,56.27,1301832.0,53.5075,53.5075,53.3936,53.4315,1301832.0
2018-09-28 11:30:00,56.27,56.29,56.22,56.25,1456992.0,53.4315,53.4505,53.3841,53.4125,1456992.0
2018-09-28 11:40:00,56.25,56.31,56.25,56.29,926656.0,53.4125,53.4695,53.4125,53.4505,926656.0
2018-09-28 11:50:00,56.29,56.3,56.25,56.27,897800.0,53.4505,53.46,53.4125,53.4315,897800.0
2018-09-28 12:00:00,56.26,56.27,56.25,56.26,851744.0,53.422,53.4315,53.4125,53.422,851744.0
2018-09-28 12:10:00,56.27,56.31,56.25,56.26,620720.0,53.4315,53.4695,53.4125,53.422,620720.0
2018-09-28 12:20:00,56.26,56.27,56.25,56.26,820508.0,53.422,53.4315,53.4125,53.422,820508.0
2018-09-28 12:30:00,56.26,56.28,56.25,56.26,1520704.0,53.422,53.441,53.4125,53.422,1520704.0
2018-09-28 12:40:00,56.26,56.26,56.12,56.17,1896076.0,53.422,53.422,53.2891,53.3366,1896076.0
2018-09-28 12:50:00,56.17,56.26,56.16,56.25,801656.0,53.3366,53.422,53.3271,53.4125,801656.0
2018-09-28 13:00:00,56.25,56.27,56.16,56.21,983264.0,53.4125,53.4315,53.3271,53.3746,983264.0
2018-09-28 13:10:00,56.21,56.24,56.17,56.23,667160.0,53.3746,53.4031,53.3366,53.3936,667160.0
2018-09-28 13:20:00,56.23,56.27,56.23,56.24,615096.0,53.3936,53.4315,53.3936,53.4031,615096.0
2018-09-28 13:30:00,56.24,56.28,56.2,56.27,840508.0,53.4031,53.441,53.3651,53.4315,840508.0
2018-09-28 13:40:00,56.27,56.28,56.24,56.26,650384.0,53.4315,53.441,53.4031,53.422,650384.0
2018-09-28 13:50:00,56.26,56.3,56.24,56.25,988512.0,53.422,53.46,53.4031,53.4125,988512.0
2018-09-28 14:00:00,56.25,56.27,56.23,56.27,840156.0,53.4125,53.4315,53.3936,53.4315,840156.0
2018-09-28 14:10:00,56.27,56.28,56.22,56.26,790492.0,53.4315,53.441,53.3841,53.422,790492.0
2018-09-28 14:20:00,56.26,56.27,56.16,56.19,1155984.0,53.422,53.4315,53.3271,53.3556,1155984.0
2018-09-28 14:30:00,56.2,56.27,56.18,56.25,890680.0,53.3651,53.4315,53.3461,53.4125,890680.0
2018-09-28 14:40:00,56.25,56.29,56.24,56.25,1183884.0,53.4125,53.4505,53.4031,53.4125,1183884.0
2018-09-28 14:50:00,56.25,56.35,56.24,56.35,1222704.0,53.4125,53.5075,53.4031,53.5075,1222704.0
2018-09-28 15:00:00,56.35,56.38,56.3,56.3,1146060.0,53.5075,53.536,53.46,53.46,1146060.0
2018-09-28 15:10:00,56.3,56.3,56.24,56.26,1083744.0,53.46,53.46,53.4031,53.422,1083744.0
2018-09-28 15:20:00,56.26,56.33,56.26,56.27,1099760.0,53.422,53.4885,53.422,53.4315,1099760.0
2018-09-28 15:30:00,56.27,56.31,56.23,56.28,2095268.0,53.4315,53.4695,53.3936,53.441,2095268.0
2018-09-28 15:40:00,56.28,56.35,56.28,56.31,2193808.0,53.441,53.5075,53.441,53.4695,2193808.0
2018-09-28 15:50:00,56.31,56.46,56.27,56.44,5796372.0,53.4695,53.612,53.4315,53.593,5796372.0
2018-10-01 09:30:00,56.99,57.33,56.86,57.2,8470072.0,54.1152,54.4381,53.9918,54.3146,8470072.0
2018-10-01 09:40:00,57.2,57.31,57.15,57.27,3742160.0,54.3146,54.4191,54.2672,54.3811,3742160.0
2018-10-01 09:50:00,57.27,57.34,57.16,57.2,2712004.0,54.3811,54.4476,54.2766,54.3146,2712004.0
2018-10-01 10:00:00,57.19,57.35,57.17,57.27,3082624.0,54.3051,54.4571,54.2861,54.3811,3082624.0
2018-10-01 10:10:00,57.27,57.29,57.12,57.13,2157312.0,54.3811,54.4001,54.2387,54.2482,2157312.0
2018-10-01 10:20:00,57.12,57.25,57.12,57.24,1829064.0,54.2387,54.3621,54.2387,54.3526,1829064.0
2018-10-01 10:30:00,57.24,57.25,57.19,57.2,1423104.0,54.3526,54.3621,54.3051,54.3146,1423104.0
2018-10-01 10:40:00,57.2,57.21,57.12,57.18,1511248.0,54.3146,54.3241,54.2387,54.2956,1511248.0
2018-10-01 10:50:00,57.17,57.25,57.16,57.22,1528096.0,54.2861,54.3621,54.2766,54.3336,1528096.0
2018-10-01 11:00:00,57.22,57.22,57.03,57.04,2037336.0,54.3336,54.3336,54.1532,54.1627,2037336.0
2018-10-01 11:10:00,57.04,57.15,57.04,57.13,1514284.0,54.1627,54.2672,54.1627,54.2482,1514284.0
2018-10-01 11:20:00,57.13,57.21,57.11,57.14,1070888.0,54.2482,54.3241,54.2292,54.2577,1070888.0
2018-10-01 11:30:00,57.15,57.2,57.12,57.19,1201572.0,54.2672,54.3146,54.2387,54.3051,1201572.0
2018-10-01 11:40:00,57.19,57.25,57.19,57.22,1069784.0,54.3051,54.3621,54.3051,54.3336,1069784.0
2018-10-01 11:50:00,57.22,57.22,57.12,57.22,1383756.0,54.3336,54.3336,54.2387,54.3336,1383756.0
2018-10-01 12:00:00,57.22,57.22,57.14,57.16,955596.0,54.3336,54.3336,54.2577,54.2766,955596.0
2018-10-01 12:10:00,57.16,57.16,57.11,57.12,821212.0,54.2766,54.2766,54.2292,54.2387,821212.0
2018-10-01 12:20:00,57.12,57.13,56.98,56.99,1678840.0,54.2387,54.2482,54.1057,54.1152,1678840.0
2018-10-01 12:30:00,56.99,57.02,56.95,57.01,1194288.0,54.1152,54.1437,54.0772,54.1342,1194288.0
2018-10-01 12:40:00,57.02,57.04,56.92,56.94,1287344.0,54.1437,54.1627,54.0488,54.0677,1287344.0
2018-10-01 12:50:00,56.94,56.97,56.89,56.9,930828.0,54.0677,54.0962,54.0203,54.0298,930828.0
2018-10-01 13:00:00,56.9,56.92,56.85,56.9,1473268.0,54.0298,54.0488,53.9823,54.0298,1473268.0
2018-10-01 13:10:00,56.9,56.98,56.9,56.98,1099856.0,54.0298,54.1057,54.0298,54.1057,1099856.0
2018-10-01 13:20:00,56.98,57.0,56.95,56.98,1031436.0,54.1057,54.1247,54.0772,54.1057,1031436.0
2018-10-01 13:30:00,56.98,56.99,56.94,56.97,723144.0,54.1057,54.1152,54.0677,54.0962,723144.0
2018-10-01 13:40:00,56.97,56.99,56.95,56.97,670588.0,54.0962,54.1152,54.0772,54.0962,670588.0
2018-10-01 13:50:00,56.97,56.99,56.9,56.94,875684.0,54.0962,54.1152,54.0298,54.0677,875684.0
2018-10-01 14:00:00,56.94,56.94,56.8,56.82,1333148.0,54.0677,54.0677,53.9348,53.9538,1333148.0
2018-10-01 14:10:00,56.82,56.87,56.8,56.86,852256.0,53.9538,54.0013,53.9348,53.9918,852256.0
2018-10-01 14:20:00,56.87,56.9,56.82,56.84,794796.0,54.0013,54.0298,53.9538,53.9728,794796.0
2018-10-01 14:30:00,56.84,56.84,56.68,56.75,1966552.0,53.9728,53.9728,53.8209,53.8873,1966552.0
2018-10-01 14:40:00,56.75,56.79,56.71,56.74,1044876.0,53.8873,53.9253,53.8493,53.8778,1044876.0
2018-10-01 14:50:00,56.74,56.8,56.71,56.79,1027504.0,53.8778,53.9348,53.8493,53.9253,1027504.0
2018-10-01 15:00:00,56.79,56.82,56.77,56.79,904152.0,53.9253,53.9538,53.9063,53.9253,904152.0
2018-10-01 15:10:00,56.79,56.83,56.74,56.81,902136.0,53.9253,53.9633,53.8778,53.9443,902136.0
2018-10-01 15:20:00,56.8,56.83,56.66,56.7,1451084.0,53.9348,53.9633,53.8019,53.8398,1451084.0
2018-10-01 15:30:00,56.7,56.71,56.59,56.65,1786448.0,53.8398,53.8493,53.7354,53.7924,1786448.0
2018-10-01 15:40:00,56.66,56.74,56.63,56.73,1700084.0,53.8019,53.8778,53.7734,53.8683,1700084.0
2018-10-01 15:50:00,56.72,56.87,56.67,56.82,4112724.0,53.8588,54.0013,53.8114,53.9538,4112724.0
2018-10-02 09:30:00,56.83,57.05,56.67,56.8,5079656.0,53.9633,54.1722,53.8114,53.9348,5079656.0
2018-10-02 09:40:00,56.81,57.11,56.66,57.06,3484344.0,53.9443,54.2292,53.8019,54.1817,3484344.0
2018-10-02 09:50:00,57.06,57.34,57.05,57.31,4478064.0,54.1817,54.4476,54.1722,54.4191,4478064.0
2018-10-02 10:00:00,57.31,57.36,57.21,57.21,2892472.0,54.4191,54.4666,54.3241,54.3241,2892472.0
2018-10-02 10:10:00,57.21,57.24,57.14,57.17,2131036.0,54.3241,54.3526,54.2577,54.2861,2131036.0
2018-10-02 10:20:00,57.18,57.32,57.14,57.3,2085076.0,54.2956,54.4286,54.2577,54.4096,2085076.0
2018-10-02 10:30:00,57.3,57.35,57.21,57.23,2052876.0,54.4096,54.4571,54.3241,54.3431,2052876.0
2018-10-02 10:40:00,57.23,57.27,57.08,57.24,1844096.0,54.3431,54.3811,54.2007,54.3526,1844096.0
2018-10-02 10:50:00,57.25,57.34,57.25,57.29,1779588.0,54.3621,54.4476,54.3621,54.4001,1779588.0
2018-10-02 11:00:00,57.29,57.3,57.18,57.25,1609512.0,54.4001,54.4096,54.2956,54.3621,1609512.0
2018-10-02 11:10:00,57.26,57.27,57.21,57.21,905564.0,54.3716,54.3811,54.3241,54.3241,905564.0
2018-10-02 11:20:00,57.21,57.34,57.21,57.31,1820844.0,54.3241,54.4476,54.3241,54.4191,1820844.0
2018-10-02 11:30:00,57.31,57.39,57.31,57.33,2634820.0,54.4191,54.495,54.4191,54.4381,2634820.0
2018-10-02 11:40:00,57.32,57.42,57.28,57.42,1856700.0,54.4286,54.5235,54.3906,54.5235,1856700.0
2018-10-02 11:50:00,57.42,57.46,57.35,57.45,2016528.0,54.5235,54.5615,54.4571,54.552,2016528.0
2018-10-02 12:00:00,57.45,57.47,57.41,57.43,1481368.0,54.552,54.571,54.514,54.533,1481368.0
2018-10-02 12:10:00,57.43,57.43,57.34,57.38,1216128.0,54.533,54.533,54.4476,54.4855,1216128.0
2018-10-02 12:20:00,57.37,57.45,57.37,57.44,941548.0,54.4761,54.552,54.4761,54.5425,941548.0
2018-10-02 12:30:00,57.44,57.5,57.43,57.48,1338500.0,54.5425,54.5995,54.533,54.5805,1338500.0
2018-10-02 12:40:00,57.48,57.5,57.35,57.35,1542476.0,54.5805,54.5995,54.4571,54.4571,1542476.0
2018-10-02 12:50:00,57.35,57.35,57.26,57.3,1730000.0,54.4571,54.4571,54.3716,54.4096,1730000.0
2018-10-02 13:00:00,57.3,57.35,57.3,57.33,868904.0,54.4096,54.4571,54.4096,54.4381,868904.0
2018-10-02 13:10:00,57.32,57.33,57.25,57.3,1029056.0,54.4286,54.4381,54.3621,54.4096,1029056.0
2018-10-02 13:20:00,57.3,57.36,57.29,57.35,714372.0,54.4096,54.4666,54.4001,54.4571,714372.0
2018-10-02 13:30:00,57.35,57.42,57.34,57.42,1018220.0,54.4571,54.5235,54.4476,54.5235,1018220.0
2018-10-02 13:40:00,57.42,57.46,57.4,57.44,940488.0,54.5235,54.5615,54.5045,54.5425,940488.0
2018-10-02 13:50:00,57.45,57.46,57.35,57.38,1095632.0,54.552,54.5615,54.4571,54.4855,1095632.0
2018-10-02 14:00:00,57.38,57.46,57.36,57.45,955744.0,54.4855,54.5615,54.4666,54.552,955744.0
2018-10-02 14:10:00,57.45,57.47,57.4,57.43,893988.0,54.552,54.571,54.5045,54.533,893988.0
2018-10-02 14:20:00,57.43,57.5,57.43,57.47,1524716.0,54.533,54.5995,54.533,54.571,1524716.0
2018-10-02 14:30:00,57.47,57.48,57.37,57.41,1456700.0,54.571,54.5805,54.4761,54.514,1456700.0
2018-10-02 14:40:00,57.41,57.43,57.34,57.39,1210776.0,54.514,54.533,54.4476,54.495,1210776.0
2018-10-02 14:50:00,57.39,57.4,57.34,57.4,956184.0,54.495,54.5045,54.4476,54.5045,956184.0
2018-10-02 15:00:00,57.4,57.4,57.17,57.24,2952168.0,54.5045,54.5045,54.2861,54.3526,2952168.0
2018-10-02 15:10:00,57.24,57.27,57.07,57.07,2164084.0,54.3526,54.3811,54.1912,54.1912,2164084.0
2018-10-02 15:20:00,57.07,57.19,56.98,57.17,2662068.0,54.1912,54.3051,54.1057,54.2861,2662068.0
2018-10-02 15:30:00,57.17,57.3,57.17,57.26,2033472.0,54.2861,54.4096,54.2861,54.3716,2033472.0
2018-10-02 15:40:00,57.26,57.43,57.26,57.4,2215116.0,54.3716,54.533,54.3716,54.5045,2215116.0
2018-10-02 15:50:00,57.4,57.44,57.32,57.32,3890364.0,54.5045,54.5425,54.4286,54.4286,3890364.0
2018-10-03 09:30:00,57.51,57.92,57.45,57.84,8266868.0,54.609,54.9983,54.552,54.9223,8266868.0
2018-10-03 09:40:00,57.84,57.99,57.74,57.95,4228296.0,54.9223,55.0648,54.8274,55.0268,4228296.0
2018-10-03 09:50:00,57.95,58.08,57.93,57.97,3850916.0,55.0268,55.1502,55.0078,55.0458,3850916.0
2018-10-03 10:00:00,57.98,58.24,57.96,58.23,5397056.0,55.0553,55.3022,55.0363,55.2927,5397056.0
2018-10-03 10:10:00,58.23,58.37,58.11,58.27,4551788.0,55.2927,55.4256,55.1787,55.3307,4551788.0
2018-10-03 10:20:00,58.27,58.32,58.19,58.21,2555412.0,55.3307,55.3781,55.2547,55.2737,2555412.0
2018-10-03 10:30:00,58.21,58.28,58.14,58.19,2888348.0,55.2737,55.3401,55.2072,55.2547,2888348.0
2018-10-03 10:40:00,58.18,58.21,58.08,58.13,2623240.0,55.2452,55.2737,55.1502,55.1977,2623240.0
2018-10-03 10:50:00,58.13,58.15,58.06,58.13,2518864.0,55.1977,55.2167,55.1312,55.1977,2518864.0
2018-10-03 11:00:00,58.13,58.15,58.02,58.13,2739304.0,55.1977,55.2167,55.0933,55.1977,2739304.0
2018-10-03 11:10:00,58.13,58.27,58.09,58.23,2825936.0,55.1977,55.3307,55.1597,55.2927,2825936.0
2018-10-03 11:20:00,58.23,58.33,58.21,58.27,2240760.0,55.2927,55.3876,55.2737,55.3307,2240760.0
2018-10-03 11:30:00,58.27,58.29,58.07,58.09,2471236.0,55.3307,55.3496,55.1407,55.1597,2471236.0
2018-10-03 11:40:00,58.09,58.11,57.94,58.06,3427344.0,55.1597,55.1787,55.0173,55.1312,3427344.0
2018-10-03 11:50:00,58.06,58.19,58.06,58.18,2035636.0,55.1312,55.2547,55.1312,55.2452,2035636.0
2018-10-03 12:00:00,58.19,58.21,58.09,58.1,1218236.0,55.2547,55.2737,55.1597,55.1692,1218236.0
2018-10-03 12:10:00,58.1,58.17,58.09,58.14,1125152.0,55.1692,55.2357,55.1597,55.2072,1125152.0
2018-10-03 12:20:00,58.14,58.2,58.14,58.15,993448.0,55.2072,55.2642,55.2072,55.2167,993448.0
2018-10-03 12:30:00,58.15,58.15,58.05,58.06,1077800.0,55.2167,55.2167,55.1218,55.1312,1077800.0
2018-10-03 12:40:00,58.06,58.12,58.01,58.1,1141264.0,55.1312,55.1882,55.0838,55.1692,1141264.0
2018-10-03 12:50:00,58.1,58.17,58.07,58.17,1005328.0,55.1692,55.2357,55.1407,55.2357,1005328.0
2018-10-03 13:00:00,58.17,58.24,58.17,58.2,1038796.0,55.2357,55.3022,55.2357,55.2642,1038796.0
2018-10-03 13:10:00,58.19,58.22,58.16,58.18,844012.0,55.2547,55.2832,55.2262,55.2452,844012.0
2018-10-03 13:20:00,58.18,58.2,58.12,58.17,690216.0,55.2452,55.2642,55.1882,55.2357,690216.0
2018-10-03 13:30:00,58.17,58.22,58.16,58.19,802108.0,55.2357,55.2832,55.2262,55.2547,802108.0
2018-10-03 13:40:00,58.2,58.2,58.12,58.16,792492.0,55.2642,55.2642,55.1882,55.2262,792492.0
2018-10-03 13:50:00,58.16,58.19,58.12,58.13,754816.0,55.2262,55.2547,55.1882,55.1977,754816.0
2018-10-03 14:00:00,58.13,58.22,58.11,58.21,878904.0,55.1977,55.2832,55.1787,55.2737,878904.0
2018-10-03 14:10:00,58.21,58.22,58.13,58.16,865552.0,55.2737,55.2832,55.1977,55.2262,865552.0
2018-10-03 14:20:00,58.16,58.17,58.11,58.13,797104.0,55.2262,55.2357,55.1787,55.1977,797104.0
2018-10-03 14:30:00,58.13,58.13,57.94,58.04,2432880.0,55.1977,55.1977,55.0173,55.1123,2432880.0
2018-10-03 14:40:00,58.03,58.11,57.97,58.03,1845912.0,55.1028,55.1787,55.0458,55.1028,1845912.0
2018-10-03 14:50:00,58.03,58.14,57.98,58.1,2094344.0,55.1028,55.2072,55.0553,55.1692,2094344.0
2018-10-03 15:00:00,58.1,58.14,57.99,58.08,1569556.0,55.1692,55.2072,55.0648,55.1502,1569556.0
2018-10-03 15:10:00,58.08,58.1,58.01,58.04,1613312.0,55.1502,55.1692,55.0838,55.1123,1613312.0
2018-10-03 15:20:00,58.04,58.1,57.89,57.97,2703984.0,55.1123,55.1692,54.9698,55.0458,2703984.0
2018-10-03 15:30:00,57.97,58.04,57.94,57.97,1814540.0,55.0458,55.1123,55.0173,55.0458,1814540.0
2018-10-03 15:40:00,57.96,58.04,57.95,57.99,1838572.0,55.0363,55.1123,55.0268,55.0648,1838572.0
2018-10-03 15:50:00,57.99,58.05,57.98,58.02,4040516.0,55.0648,55.1218,55.0553,55.0933,4040516.0
2018-10-04 09:30:00,57.74,58.09,57.57,57.68,8334572.0,54.8274,55.1597,54.666,54.7704,8334572.0
2018-10-04 09:40:00,57.68,57.68,57.27,57.44,7304960.0,54.7704,54.7704,54.3811,54.5425,7304960.0
2018-10-04 09:50:00,57.44,57.6,57.39,57.48,3729008.0,54.5425,54.6945,54.495,54.5805,3729008.0
2018-10-04 10:00:00,57.48,57.56,57.34,57.55,3077060.0,54.5805,54.6565,54.4476,54.647,3077060.0
2018-10-04 10:10:00,57.55,57.58,57.44,57.49,2548740.0,54.647,54.6755,54.5425,54.59,2548740.0
2018-10-04 10:20:00,57.49,57.52,57.34,57.45,2822192.0,54.59,54.6185,54.4476,54.552,2822192.0
2018-10-04 10:30:00,57.45,57.49,57.34,57.48,2247788.0,54.552,54.59,54.4476,54.5805,2247788.0
2018-10-04 10:40:00,57.48,57.49,57.3,57.3,2368048.0,54.5805,54.59,54.4096,54.4096,2368048.0
2018-10-04 10:50:00,57.31,57.41,57.28,57.31,2294564.0,54.4191,54.514,54.3906,54.4191,2294564.0
2018-10-04 11:00:00,57.3,57.4,57.27,57.38,1582200.0,54.4096,54.5045,54.3811,54.4855,1582200.0
2018-10-04 11:10:00,57.39,57.49,57.34,57.43,2052060.0,54.495,54.59,54.4476,54.533,2052060.0
2018-10-04 11:20:00,57.43,57.48,57.35,57.38,1386660.0,54.533,54.5805,54.4571,54.4855,1386660.0
2018-10-04 11:30:00,57.38,57.41,57.15,57.16,3007336.0,54.4855,54.514,54.2672,54.2766,3007336.0
2018-10-04 11:40:00,57.16,57.27,57.02,57.05,2762364.0,54.2766,54.3811,54.1437,54.1722,2762364.0
2018-10-04 11:50:00,57.05,57.13,56.96,57.04,2724280.0,54.1722,54.2482,54.0867,54.1627,2724280.0
2018-10-04 12:00:00,57.04,57.22,56.93,57.14,2625112.0,54.1627,54.3336,54.0582,54.2577,2625112.0
2018-10-04 12:10:00,57.14,57.17,57.04,57.1,1687680.0,54.2577,54.2861,54.1627,54.2197,1687680.0
2018-10-04 12:20:00,57.1,57.13,56.83,56.96,3233368.0,54.2197,54.2482,53.9633,54.0867,3233368.0
2018-10-04 12:30:00,56.96,57.21,56.94,57.2,2146220.0,54.0867,54.3241,54.0677,54.3146,2146220.0
2018-10-04 12:40:00,57.2,57.2,57.03,57.04,1360004.0,54.3146,54.3146,54.1532,54.1627,1360004.0
2018-10-04 12:50:00,57.04,57.05,56.86,56.99,1597172.0,54.1627,54.1722,53.9918,54.1152,1597172.0
2018-10-04 13:00:00,56.98,57.07,56.91,57.06,1027512.0,54.1057,54.1912,54.0393,54.1817,1027512.0
2018-10-04 13:10:00,57.07,57.07,56.89,56.9,1418256.0,54.1912,54.1912,54.0203,54.0298,1418256.0
2018-10-04 13:20:00,56.91,57.09,56.86,57.01,1865988.0,54.0393,54.2102,53.9918,54.1342,1865988.0
2018-10-04 13:30:00,57.01,57.01,56.87,56.95,1390752.0,54.1342,54.1342,54.0013,54.0772,1390752.0
2018-10-04 13:40:00,56.95,57.03,56.83,56.86,1522360.0,54.0772,54.1532,53.9633,53.9918,1522360.0
2018-10-04 13:50:00,56.85,56.98,56.82,56.93,1704428.0,53.9823,54.1057,53.9538,54.0582,1704428.0
2018-10-04 14:00:00,56.92,57.05,56.92,56.96,1695028.0,54.0488,54.1722,54.0488,54.0867,1695028.0
2018-10-04 14:10:00,56.95,57.01,56.85,56.88,1523752.0,54.0772,54.1342,53.9823,54.0108,1523752.0
2018-10-04 14:20:00,56.89,56.91,56.68,56.88,3119200.0,54.0203,54.0393,53.8209,54.0108,3119200.0
2018-10-04 14:30:00,56.89,57.09,56.84,57.05,1929380.0,54.0203,54.2102,53.9728,54.1722,1929380.0
2018-10-04 14:40:00,57.06,57.07,56.88,56.95,1721800.0,54.1817,54.1912,54.0108,54.0772,1721800.0
2018-10-04 14:50:00,56.96,57.12,56.93,57.07,1758516.0,54.0867,54.2387,54.0582,54.1912,1758516.0
2018-10-04 15:00:00,57.07,57.13,57.02,57.08,1256676.0,54.1912,54.2482,54.1437,54.2007,1256676.0
2018-10-04 15:10:00,57.08,57.1,56.98,57.04,1252316.0,54.2007,54.2197,54.1057,54.1627,1252316.0
2018-10-04 15:20:00,57.04,57.05,56.94,56.96,1319652.0,54.1627,54.1722,54.0677,54.0867,1319652.0
2018-10-04 15:30:00,56.96,57.0,56.85,56.88,1480484.0,54.0867,54.1247,53.9823,54.0108,1480484.0
2018-10-04 15:40:00,56.88,57.16,56.85,57.11,3178964.0,54.0108,54.2766,53.9823,54.2292,3178964.0
2018-10-04 15:50:00,57.11,57.16,56.91,57.0,5015392.0,54.2292,54.2766,54.0393,54.1247,5015392.0
2018-10-05 09:30:00,56.99,57.1,56.71,56.85,4899532.0,54.1152,54.2197,53.8493,53.9823,4899532.0
2018-10-05 09:40:00,56.85,56.9,56.59,56.6,3432708.0,53.9823,54.0298,53.7354,53.7449,3432708.0
2018-10-05 09:50:00,56.6,56.65,56.42,56.53,3752644.0,53.7449,53.7924,53.574,53.6784,3752644.0
2018-10-05 10:00:00,56.52,56.64,56.39,56.47,2841228.0,53.6689,53.7829,53.5455,53.6215,2841228.0
2018-10-05 10:10:00,56.47,56.56,56.41,56.46,2437096.0,53.6215,53.7069,53.5645,53.612,2437096.0
2018-10-05 10:20:00,56.46,56.67,56.44,56.61,2442644.0,53.612,53.8114,53.593,53.7544,2442644.0
2018-10-05 10:30:00,56.6,56.69,56.56,56.57,1514416.0,53.7449,53.8304,53.7069,53.7164,1514416.0
2018-10-05 10:40:00,56.56,56.61,56.35,56.38,2088296.0,53.7069,53.7544,53.5075,53.536,2088296.0
2018-10-05 10:50:00,56.38,56.52,56.32,56.51,2070924.0,53.536,53.6689,53.479,53.6594,2070924.0
2018-10-05 11:00:00,56.51,56.52,56.35,56.35,1745944.0,53.6594,53.6689,53.5075,53.5075,1745944.0
2018-10-05 11:10:00,56.37,56.37,56.04,56.09,4360868.0,53.5265,53.5265,53.2131,53.2606,4360868.0
2018-10-05 11:20:00,56.09,56.21,55.96,56.12,3120572.0,53.2606,53.3746,53.1372,53.2891,3120572.0
2018-10-05 11:30:00,56.12,56.23,56.06,56.2,1657980.0,53.2891,53.3936,53.2321,53.3651,1657980.0
2018-10-05 11:40:00,56.19,56.2,55.92,56.03,2736296.0,53.3556,53.3651,53.0992,53.2036,2736296.0
2018-10-05 11:50:00,56.04,56.06,55.89,55.98,2176208.0,53.2131,53.2321,53.0707,53.1562,2176208.0
2018-10-05 12:00:00,55.98,56.16,55.97,56.14,1738724.0,53.1562,53.3271,53.1467,53.3081,1738724.0
2018-10-05 12:10:00,56.13,56.16,56.0,56.06,1501012.0,53.2986,53.3271,53.1752,53.2321,1501012.0
2018-10-05 12:20:00,56.06,56.2,56.04,56.09,1635168.0,53.2321,53.3651,53.2131,53.2606,1635168.0
2018-10-05 12:30:00,56.09,56.09,55.83,55.87,2500764.0,53.2606,53.2606,53.0137,53.0517,2500764.0
2018-10-05 12:40:00,55.87,55.92,55.77,55.91,2090896.0,53.0517,53.0992,52.9568,53.0897,2090896.0
2018-10-05 12:50:00,55.91,55.92,55.68,55.72,2283100.0,53.0897,53.0992,52.8713,52.9093,2283100.0
2018-10-05 13:00:00,55.72,55.72,55.31,55.38,4787940.0,52.9093,52.9093,52.52,52.5864,4787940.0
2018-10-05 13:10:00,55.39,55.52,55.31,55.49,3837592.0,52.5959,52.7194,52.52,52.6909,3837592.0
2018-10-05 13:20:00,55.49,55.49,55.15,55.38,3842124.0,52.6909,52.6909,52.368,52.5864,3842124.0
2018-10-05 13:30:00,55.39,55.6,55.36,55.57,2638928.0,52.5959,52.7953,52.5674,52.7669,2638928.0
2018-10-05 13:40:00,55.57,55.74,55.57,55.66,2833436.0,52.7669,52.9283,52.7669,52.8523,2833436.0
2018-10-05 13:50:00,55.66,55.88,55.58,55.82,2669992.0,52.8523,53.0612,52.7763,53.0042,2669992.0
2018-10-05 14:00:00,55.82,55.96,55.75,55.78,2259232.0,53.0042,53.1372,52.9378,52.9663,2259232.0
2018-10-05 14:10:00,55.78,56.02,55.76,56.01,1659336.0,52.9663,53.1942,52.9473,53.1847,1659336.0
2018-10-05 14:20:00,56.01,56.08,55.96,56.06,2014296.0,53.1847,53.2511,53.1372,53.2321,2014296.0
2018-10-05 14:30:00,56.06,56.13,55.97,56.05,2038600.0,53.2321,53.2986,53.1467,53.2226,2038600.0
2018-10-05 14:40:00,56.05,56.3,56.05,56.18,2945656.0,53.2226,53.46,53.2226,53.3461,2945656.0
2018-10-05 14:50:00,56.18,56.27,56.1,56.24,1878368.0,53.3461,53.4315,53.2701,53.4031,1878368.0
2018-10-05 15:00:00,56.24,56.35,56.15,56.26,2236252.0,53.4031,53.5075,53.3176,53.422,2236252.0
2018-10-05 15:10:00,56.26,56.31,56.15,56.22,1670900.0,53.422,53.4695,53.3176,53.3841,1670900.0
2018-10-05 15:20:00,56.23,56.31,56.13,56.16,1853988.0,53.3936,53.4695,53.2986,53.3271,1853988.0
2018-10-05 15:30:00,56.16,56.17,56.01,56.1,2350708.0,53.3271,53.3366,53.1847,53.2701,2350708.0
2018-10-05 15:40:00,56.1,56.25,56.04,56.2,2832396.0,53.2701,53.4125,53.2131,53.3651,2832396.0
2018-10-05 15:50:00,56.2,56.2,55.95,56.07,5842132.0,53.3651,53.3651,53.1277,53.2416,5842132.0
2018-10-08 09:30:00,55.64,55.71,55.26,55.57,9192904.0,52.8333,52.8998,52.4725,52.7669,9192904.0
2018-10-08 09:40:00,55.58,55.86,55.48,55.64,3757772.0,52.7763,53.0422,52.6814,52.8333,3757772.0
2018-10-08 09:50:00,55.64,55.84,55.64,55.71,3162420.0,52.8333,53.0232,52.8333,52.8998,3162420.0
2018-10-08 10:00:00,55.72,55.79,55.63,55.75,2576912.0,52.9093,52.9758,52.8238,52.9378,2576912.0
2018-10-08 10:10:00,55.76,55.99,55.71,55.94,2969148.0,52.9473,53.1657,52.8998,53.1182,2969148.0
2018-10-08 10:20:00,55.94,56.08,55.91,55.97,2654208.0,53.1182,53.2511,53.0897,53.1467,2654208.0
2018-10-08 10:30:00,55.97,55.98,55.76,55.84,1733300.0,53.1467,53.1562,52.9473,53.0232,1733300.0
2018-10-08 10:40:00,55.84,55.86,55.62,55.67,1697756.0,53.0232,53.0422,52.8143,52.8618,1697756.0
2018-10-08 10:50:00,55.68,55.81,55.63,55.78,1708168.0,52.8713,52.9947,52.8238,52.9663,1708168.0
2018-10-08 11:00:00,55.78,55.8,55.56,55.59,1815508.0,52.9663,52.9852,52.7574,52.7858,1815508.0
2018-10-08 11:10:00,55.59,55.73,55.57,55.68,1598880.0,52.7858,52.9188,52.7669,52.8713,1598880.0
2018-10-08 11:20:00,55.68,55.8,55.6,55.62,1468324.0,52.8713,52.9852,52.7953,52.8143,1468324.0
2018-10-08 11:30:00,55.62,55.68,55.39,55.4,2210568.0,52.8143,52.8713,52.5959,52.6054,2210568.0
2018-10-08 11:40:00,55.4,55.4,55.05,55.29,4469000.0,52.6054,52.6054,52.2731,52.501,4469000.0
2018-10-08 11:50:00,55.29,55.42,55.19,55.39,2568516.0,52.501,52.6244,52.406,52.5959,2568516.0
2018-10-08 12:00:00,55.38,55.42,55.25,55.34,1515940.0,52.5864,52.6244,52.463,52.5485,1515940.0
2018-10-08 12:10:00,55.34,55.34,55.14,55.23,1743188.0,52.5485,52.5485,52.3585,52.444,1743188.0
2018-10-08 12:20:00,55.22,55.56,55.18,55.52,2030248.0,52.4345,52.7574,52.3965,52.7194,2030248.0
2018-10-08 12:30:00,55.52,55.59,55.45,55.55,1177964.0,52.7194,52.7858,52.6529,52.7479,1177964.0
2018-10-08 12:40:00,55.55,55.59,55.39,55.46,1154164.0,52.7479,52.7858,52.5959,52.6624,1154164.0
2018-10-08 12:50:00,55.47,55.49,55.22,55.24,1411432.0,52.6719,52.6909,52.4345,52.4535,1411432.0
2018-10-08 13:00:00,55.24,55.59,55.24,55.54,1499308.0,52.4535,52.7858,52.4535,52.7384,1499308.0
2018-10-08 13:10:00,55.55,55.57,55.39,55.41,1135432.0,52.7479,52.7669,52.5959,52.6149,1135432.0
2018-10-08 13:20:00,55.41,55.56,55.38,55.45,1176836.0,52.6149,52.7574,52.5864,52.6529,1176836.0
2018-10-08 13:30:00,55.46,55.74,55.44,55.7,1905948.0,52.6624,52.9283,52.6434,52.8903,1905948.0
2018-10-08 13:40:00,55.71,55.82,55.7,55.74,1598044.0,52.8998,53.0042,52.8903,52.9283,1598044.0
2018-10-08 13:50:00,55.74,55.79,55.61,55.62,1000116.0,52.9283,52.9758,52.8048,52.8143,1000116.0
2018-10-08 14:00:00,55.62,55.94,55.6,55.88,1699568.0,52.8143,53.1182,52.7953,53.0612,1699568.0
2018-10-08 14:10:00,55.87,55.89,55.72,55.74,1443992.0,53.0517,53.0707,52.9093,52.9283,1443992.0
2018-10-08 14:20:00,55.74,55.88,55.63,55.64,1584752.0,52.9283,53.0612,52.8238,52.8333,1584752.0
2018-10-08 14:30:00,55.64,55.83,55.64,55.77,1312972.0,52.8333,53.0137,52.8333,52.9568,1312972.0
2018-10-08 14:40:00,55.77,55.88,55.7,55.84,1004716.0,52.9568,53.0612,52.8903,53.0232,1004716.0
2018-10-08 14:50:00,55.84,55.9,55.81,55.85,1291332.0,53.0232,53.0802,52.9947,53.0327,1291332.0
2018-10-08 15:00:00,55.85,56.03,55.83,55.98,2195388.0,53.0327,53.2036,53.0137,53.1562,2195388.0
2018-10-08 15:10:00,55.98,56.05,55.95,56.03,1665640.0,53.1562,53.2226,53.1277,53.2036,1665640.0
2018-10-08 15:20:00,56.02,56.05,55.91,55.94,1506652.0,53.1942,53.2226,53.0897,53.1182,1506652.0
2018-10-08 15:30:00,55.94,56.17,55.94,56.14,2457704.0,53.1182,53.3366,53.1182,53.3081,2457704.0
2018-10-08 15:40:00,56.14,56.2,56.07,56.1,2444904.0,53.3081,53.3651,53.2416,53.2701,2444904.0
2018-10-08 15:50:00,56.1,56.13,55.94,55.94,4882604.0,53.2701,53.2986,53.1182,53.1182,4882604.0
2018-10-09 09:30:00,55.91,56.23,55.72,55.99,7309468.0,53.0897,53.3936,52.9093,53.1657,7309468.0
2018-10-09 09:40:00,56.01,56.03,55.56,55.74,4842156.0,53.1847,53.2036,52.7574,52.9283,4842156.0
2018-10-09 09:50:00,55.73,56.07,55.66,56.04,3019108.0,52.9188,53.2416,52.8523,53.2131,3019108.0
2018-10-09 10:00:00,56.03,56.11,55.89,55.9,2508532.0,53.2036,53.2796,53.0707,53.0802,2508532.0
2018-10-09 10:10:00,55.9,56.24,55.83,56.22,3133556.0,53.0802,53.4031,53.0137,53.3841,3133556.0
2018-10-09 10:20:00,56.23,56.6,56.22,56.57,4174736.0,53.3936,53.7449,53.3841,53.7164,4174736.0
2018-10-09 10:30:00,56.57,56.68,56.54,56.64,4057076.0,53.7164,53.8209,53.6879,53.7829,4057076.0
2018-10-09 10:40:00,56.63,56.76,56.62,56.66,3100520.0,53.7734,53.8968,53.7639,53.8019,3100520.0
2018-10-09 10:50:00,56.66,56.7,56.51,56.59,2430452.0,53.8019,53.8398,53.6594,53.7354,2430452.0
2018-10-09 11:00:00,56.59,56.63,56.38,56.4,2835888.0,53.7354,53.7734,53.536,53.555,2835888.0
2018-10-09 11:10:00,56.4,56.48,56.28,56.47,2328792.0,53.555,53.6309,53.441,53.6215,2328792.0
2018-10-09 11:20:00,56.46,56.72,56.46,56.62,1783076.0,53.612,53.8588,53.612,53.7639,1783076.0
2018-10-09 11:30:00,56.63,56.69,56.56,56.64,1161424.0,53.7734,53.8304,53.7069,53.7829,1161424.0
2018-10-09 11:40:00,56.65,56.69,56.52,56.56,1106000.0,53.7924,53.8304,53.6689,53.7069,1106000.0
2018-10-09 11:50:00,56.56,56.7,56.55,56.64,1129008.0,53.7069,53.8398,53.6974,53.7829,1129008.0
2018-10-09 12:00:00,56.64,56.72,56.57,56.57,1376812.0,53.7829,53.8588,53.7164,53.7164,1376812.0
2018-10-09 12:10:00,56.57,56.58,56.4,56.42,1402836.0,53.7164,53.7259,53.555,53.574,1402836.0
2018-10-09 12:20:00,56.42,56.52,56.41,56.42,800920.0,53.574,53.6689,53.5645,53.574,800920.0
2018-10-09 12:30:00,56.43,56.54,56.35,56.52,1027584.0,53.5835,53.6879,53.5075,53.6689,1027584.0
2018-10-09 12:40:00,56.51,56.52,56.23,56.29,1412340.0,53.6594,53.6689,53.3936,53.4505,1412340.0
2018-10-09 12:50:00,56.3,56.4,56.23,56.35,1073892.0,53.46,53.555,53.3936,53.5075,1073892.0
2018-10-09 13:00:00,56.35,56.35,56.21,56.29,1283940.0,53.5075,53.5075,53.3746,53.4505,1283940.0
2018-10-09 13:10:00,56.29,56.5,56.29,56.44,1026464.0,53.4505,53.6499,53.4505,53.593,1026464.0
2018-10-09 13:20:00,56.44,56.56,56.44,56.48,929936.0,53.593,53.7069,53.593,53.6309,929936.0
2018-10-09 13:30:00,56.48,56.48,56.32,56.36,788416.0,53.6309,53.6309,53.479,53.517,788416.0
2018-10-09 13:40:00,56.36,56.42,56.19,56.31,1356512.0,53.517,53.574,53.3556,53.4695,1356512.0
2018-10-09 13:50:00,56.3,56.46,56.28,56.41,981192.0,53.46,53.612,53.441,53.5645,981192.0
2018-10-09 14:00:00,56.4,56.51,56.33,56.5,932620.0,53.555,53.6594,53.4885,53.6499,932620.0
2018-10-09 14:10:00,56.49,56.57,56.43,56.44,1104804.0,53.6404,53.7164,53.5835,53.593,1104804.0
2018-10-09 14:20:00,56.44,56.52,56.39,56.47,860968.0,53.593,53.6689,53.5455,53.6215,860968.0
2018-10-09 14:30:00,56.48,56.5,56.35,56.45,907768.0,53.6309,53.6499,53.5075,53.6025,907768.0
2018-10-09 14:40:00,56.46,56.58,56.44,56.56,1226488.0,53.612,53.7259,53.593,53.7069,1226488.0
2018-10-09 14:50:00,56.55,56.71,56.53,56.67,1523528.0,53.6974,53.8493,53.6784,53.8114,1523528.0
2018-10-09 15:00:00,56.67,56.69,56.61,56.66,1027420.0,53.8114,53.8304,53.7544,53.8019,1027420.0
2018-10-09 15:10:00,56.66,56.73,56.6,56.7,1422940.0,53.8019,53.8683,53.7449,53.8398,1422940.0
2018-10-09 15:20:00,56.7,56.7,56.57,56.65,1548140.0,53.8398,53.8398,53.7164,53.7924,1548140.0
2018-10-09 15:30:00,56.65,56.77,56.62,56.75,2180588.0,53.7924,53.9063,53.7639,53.8873,2180588.0
2018-10-09 15:40:00,56.74,56.82,56.68,56.77,3147032.0,53.8778,53.9538,53.8209,53.9063,3147032.0
2018-10-09 15:50:00,56.76,56.79,56.67,56.72,4429016.0,53.8968,53.9253,53.8114,53.8588,4429016.0
2018-10-10 09:30:00,56.34,56.59,56.06,56.12,5708008.0,53.498,53.7354,53.2321,53.2891,5708008.0
2018-10-10 09:40:00,56.13,56.41,56.08,56.08,3629940.0,53.2986,53.5645,53.2511,53.2511,3629940.0
2018-10-10 09:50:00,56.09,56.09,55.72,55.9,5001268.0,53.2606,53.2606,52.9093,53.0802,5001268.0
2018-10-10 10:00:00,55.9,56.04,55.64,55.98,3969852.0,53.0802,53.2131,52.8333,53.1562,3969852.0
2018-10-10 10:10:00,55.97,56.0,55.77,55.95,2715064.0,53.1467,53.1752,52.9568,53.1277,2715064.0
2018-10-10 10:20:00,55.96,56.04,55.72,55.86,3385652.0,53.1372,53.2131,52.9093,53.0422,3385652.0
2018-10-10 10:30:00,55.86,56.0,55.76,55.85,1969192.0,53.0422,53.1752,52.9473,53.0327,1969192.0
2018-10-10 10:40:00,55.86,56.1,55.8,55.89,2701604.0,53.0422,53.2701,52.9852,53.0707,2701604.0
2018-10-10 10:50:00,55.9,56.09,55.78,55.92,1918580.0,53.0802,53.2606,52.9663,53.0992,1918580.0
2018-10-10 11:00:00,55.91,56.02,55.57,55.58,3302104.0,53.0897,53.1942,52.7669,52.7763,3302104.0
2018-10-10 11:10:00,55.58,55.83,55.54,55.71,3240372.0,52.7763,53.0137,52.7384,52.8998,3240372.0
2018-10-10 11:20:00,55.73,55.88,55.59,55.83,3126116.0,52.9188,53.0612,52.7858,53.0137,3126116.0
2018-10-10 11:30:00,55.84,55.88,55.7,55.77,1708592.0,53.0232,53.0612,52.8903,52.9568,1708592.0
2018-10-10 11:40:00,55.77,56.07,55.76,56.06,2017588.0,52.9568,53.2416,52.9473,53.2321,2017588.0
2018-10-10 11:50:00,56.06,56.1,55.84,55.84,1253100.0,53.2321,53.2701,53.0232,53.0232,1253100.0
2018-10-10 12:00:00,55.84,55.88,55.69,55.81,1904688.0,53.0232,53.0612,52.8808,52.9947,1904688.0
2018-10-10 12:10:00,55.8,55.99,55.77,55.98,1728420.0,52.9852,53.1657,52.9568,53.1562,1728420.0
2018-10-10 12:20:00,55.98,55.99,55.82,55.84,967844.0,53.1562,53.1657,53.0042,53.0232,967844.0
2018-10-10 12:30:00,55.83,55.9,55.75,55.82,1056752.0,53.0137,53.0802,52.9378,53.0042,1056752.0
2018-10-10 12:40:00,55.83,55.87,55.73,55.77,1134896.0,53.0137,53.0517,52.9188,52.9568,1134896.0
2018-10-10 12:50:00,55.77,55.86,55.64,55.66,1367680.0,52.9568,53.0422,52.8333,52.8523,1367680.0
2018-10-10 13:00:00,55.65,55.72,55.54,55.7,2025096.0,52.8428,52.9093,52.7384,52.8903,2025096.0
2018-10-10 13:10:00,55.71,55.96,55.65,55.88,2124832.0,52.8998,53.1372,52.8428,53.0612,2124832.0
2018-10-10 13:20:00,55.88,55.95,55.81,55.82,1070588.0,53.0612,53.1277,52.9947,53.0042,1070588.0
2018-10-10 13:30:00,55.81,55.83,55.68,55.72,1290536.0,52.9947,53.0137,52.8713,52.9093,1290536.0
2018-10-10 13:40:00,55.72,55.81,55.59,55.79,1402248.0,52.9093,52.9947,52.7858,52.9758,1402248.0
2018-10-10 13:50:00,55.78,55.79,55.6,55.69,1002996.0,52.9663,52.9758,52.7953,52.8808,1002996.0
2018-10-10 14:00:00,55.68,55.71,55.38,55.4,2621476.0,52.8713,52.8998,52.5864,52.6054,2621476.0
2018-10-10 14:10:00,55.4,55.62,55.4,55.47,2350804.0,52.6054,52.8143,52.6054,52.6719,2350804.0
2018-10-10 14:20:00,55.48,55.54,55.4,55.44,1773676.0,52.6814,52.7384,52.6054,52.6434,1773676.0
2018-10-10 14:30:00,55.44,55.5,55.18,55.27,3015124.0,52.6434,52.7004,52.3965,52.482,3015124.0
2018-10-10 14:40:00,55.27,55.27,55.04,55.07,3365300.0,52.482,52.482,52.2636,52.2921,3365300.0
2018-10-10 14:50:00,55.07,55.43,55.06,55.34,3013692.0,52.2921,52.6339,52.2826,52.5485,3013692.0
2018-10-10 15:00:00,55.34,55.34,55.05,55.14,2529160.0,52.5485,52.5485,52.2731,52.3585,2529160.0
2018-10-10 15:10:00,55.15,55.21,54.88,54.97,4771488.0,52.368,52.425,52.1117,52.1971,4771488.0
2018-10-10 15:20:00,54.97,55.24,54.91,55.21,3989092.0,52.1971,52.4535,52.1401,52.425,3989092.0
2018-10-10 15:30:00,55.21,55.23,54.83,54.89,4130244.0,52.425,52.444,52.0642,52.1212,4130244.0
2018-10-10 15:40:00,54.89,54.89,54.57,54.76,8270832.0,52.1212,52.1212,51.8173,51.9977,8270832.0
2018-10-10 15:50:00,54.76,54.76,54.01,54.1,16277460.0,51.9977,51.9977,51.2855,51.371,16277460.0
2018-10-11 09:30:00,53.63,54.09,53.19,53.34,15509788.0,50.9247,51.3615,50.5069,50.6493,15509788.0
2018-10-11 09:40:00,53.34,54.41,53.24,54.41,8932672.0,50.6493,51.6654,50.5544,51.6654,8932672.0
2018-10-11 09:50:00,54.39,54.87,54.23,54.82,9137792.0,51.6464,52.1022,51.4944,52.0547,9137792.0
2018-10-11 10:00:00,54.82,54.88,54.3,54.52,6657836.0,52.0547,52.1117,51.5609,51.7698,6657836.0
2018-10-11 10:10:00,54.53,54.55,53.89,54.02,4961776.0,51.7793,51.7983,51.1716,51.295,4961776.0
2018-10-11 10:20:00,54.03,54.31,53.96,54.28,3351832.0,51.3045,51.5704,51.2381,51.5419,3351832.0
2018-10-11 10:30:00,54.3,54.49,54.15,54.27,3574320.0,51.5609,51.7413,51.4185,51.5324,3574320.0
2018-10-11 10:40:00,54.27,54.34,54.02,54.03,2580212.0,51.5324,51.5989,51.295,51.3045,2580212.0
2018-10-11 10:50:00,54.05,54.24,53.93,54.04,2893848.0,51.3235,51.5039,51.2096,51.314,2893848.0
2018-10-11 11:00:00,54.06,54.11,53.59,53.78,4134240.0,51.333,51.3805,50.8867,51.0671,4134240.0
2018-10-11 11:10:00,53.77,53.84,53.49,53.77,4615932.0,51.0576,51.1241,50.7918,51.0576,4615932.0
2018-10-11 11:20:00,53.76,54.06,53.76,53.96,2740964.0,51.0482,51.333,51.0482,51.2381,2740964.0
2018-10-11 11:30:00,53.96,53.97,53.67,53.8,2125044.0,51.2381,51.2476,50.9627,51.0861,2125044.0
2018-10-11 11:40:00,53.81,54.41,53.81,54.41,3348576.0,51.0956,51.6654,51.0956,51.6654,3348576.0
2018-10-11 11:50:00,54.41,54.51,54.14,54.19,3264804.0,51.6654,51.7603,51.409,51.4565,3264804.0
2018-10-11 12:00:00,54.18,54.29,54.07,54.11,1999456.0,51.447,51.5514,51.3425,51.3805,1999456.0
2018-10-11 12:10:00,54.1,54.47,54.09,54.44,2211252.0,51.371,51.7223,51.3615,51.6939,2211252.0
2018-10-11 12:20:00,54.45,54.69,54.4,54.44,3046076.0,51.7033,51.9312,51.6559,51.6939,3046076.0
2018-10-11 12:30:00,54.41,54.52,54.21,54.26,2090936.0,51.6654,51.7698,51.4755,51.5229,2090936.0
2018-10-11 12:40:00,54.23,54.37,54.1,54.18,1887252.0,51.4944,51.6274,51.371,51.447,1887252.0
2018-10-11 12:50:00,54.18,54.3,54.06,54.24,1470516.0,51.447,51.5609,51.333,51.5039,1470516.0
2018-10-11 13:00:00,54.23,54.23,53.97,54.09,1908252.0,51.4944,51.4944,51.2476,51.3615,1908252.0
2018-10-11 13:10:00,54.09,54.44,54.0,54.37,2234344.0,51.3615,51.6939,51.276,51.6274,2234344.0
2018-10-11 13:20:00,54.37,54.43,54.24,54.38,1674696.0,51.6274,51.6844,51.5039,51.6369,1674696.0
2018-10-11 13:30:00,54.38,54.5,54.24,54.38,1533004.0,51.6369,51.7508,51.5039,51.6369,1533004.0
2018-10-11 13:40:00,54.37,54.41,54.1,54.13,1408348.0,51.6274,51.6654,51.371,51.3995,1408348.0
2018-10-11 13:50:00,54.12,54.28,53.94,54.26,2089044.0,51.39,51.5419,51.2191,51.5229,2089044.0
2018-10-11 14:00:00,54.26,54.27,54.07,54.1,1509176.0,51.5229,51.5324,51.3425,51.371,1509176.0
2018-10-11 14:10:00,54.1,54.13,53.8,53.97,2631012.0,51.371,51.3995,51.0861,51.2476,2631012.0
2018-10-11 14:20:00,53.96,54.14,53.8,53.96,2469488.0,51.2381,51.409,51.0861,51.2381,2469488.0
2018-10-11 14:30:00,53.96,53.97,53.62,53.7,3547512.0,51.2381,51.2476,50.9152,50.9912,3547512.0
2018-10-11 14:40:00,53.7,53.7,53.08,53.36,8446124.0,50.9912,50.9912,50.4025,50.6683,8446124.0
2018-10-11 14:50:00,53.36,53.67,53.27,53.47,4938112.0,50.6683,50.9627,50.5829,50.7728,4938112.0
2018-10-11 15:00:00,53.45,53.71,53.31,53.51,4140176.0,50.7538,51.0007,50.6209,50.8108,4140176.0
2018-10-11 15:10:00,53.51,54.34,53.35,54.33,5299720.0,50.8108,51.5989,50.6588,51.5894,5299720.0
2018-10-11 15:20:00,54.34,54.43,54.08,54.19,4430324.0,51.5989,51.6844,51.352,51.4565,4430324.0
2018-10-11 15:30:00,54.17,54.38,53.93,54.19,3601996.0,51.4375,51.6369,51.2096,51.4565,3601996.0
2018-10-11 15:40:00,54.18,54.19,53.61,53.62,4533252.0,51.447,51.4565,50.9057,50.9152,4533252.0
2018-10-11 15:50:00,53.64,53.96,53.54,53.61,8266316.0,50.9342,51.2381,50.8393,50.9057,8266316.0
2018-10-12 09:30:00,55.14,55.46,54.99,55.26,14016872.0,52.3585,52.6624,52.2161,52.4725,14016872.0
2018-10-12 09:40:00,55.27,55.27,54.95,55.18,5732208.0,52.482,52.482,52.1781,52.3965,5732208.0
2018-10-12 09:50:00,55.18,55.24,54.96,55.2,3890344.0,52.3965,52.4535,52.1876,52.4155,3890344.0
2018-10-12 10:00:00,55.19,55.53,55.14,55.48,5020368.0,52.406,52.7289,52.3585,52.6814,5020368.0
2018-10-12 10:10:00,55.48,55.56,55.18,55.2,4484976.0,52.6814,52.7574,52.3965,52.4155,4484976.0
2018-10-12 10:20:00,55.2,55.29,55.07,55.08,3081516.0,52.4155,52.501,52.2921,52.3016,3081516.0
2018-10-12 10:30:00,55.08,55.36,55.06,55.31,3056128.0,52.3016,52.5674,52.2826,52.52,3056128.0
2018-10-12 10:40:00,55.31,55.35,55.14,55.17,2361792.0,52.52,52.5579,52.3585,52.387,2361792.0
2018-10-12 10:50:00,55.18,55.31,55.02,55.04,2849360.0,52.3965,52.52,52.2446,52.2636,2849360.0
2018-10-12 11:00:00,55.05,55.16,54.98,55.13,2608280.0,52.2731,52.3775,52.2066,52.349,2608280.0
2018-10-12 11:10:00,55.13,55.2,55.05,55.08,1607836.0,52.349,52.4155,52.2731,52.3016,1607836.0
2018-10-12 11:20:00,55.08,55.18,54.96,55.02,1762368.0,52.3016,52.3965,52.1876,52.2446,1762368.0
2018-10-12 11:30:00,55.02,55.02,54.79,54.83,2944656.0,52.2446,52.2446,52.0262,52.0642,2944656.0
2018-10-12 11:40:00,54.83,54.85,54.5,54.72,3722744.0,52.0642,52.0832,51.7508,51.9597,3722744.0
2018-10-12 11:50:00,54.71,54.87,54.66,54.76,1721228.0,51.9502,52.1022,51.9028,51.9977,1721228.0
2018-10-12 12:00:00,54.76,54.82,54.55,54.68,1723180.0,51.9977,52.0547,51.7983,51.9217,1723180.0
2018-10-12 12:10:00,54.69,54.79,54.6,54.67,1076400.0,51.9312,52.0262,51.8458,51.9123,1076400.0
2018-10-12 12:20:00,54.67,54.77,54.56,54.67,1287552.0,51.9123,52.0072,51.8078,51.9123,1287552.0
2018-10-12 12:30:00,54.67,54.75,54.53,54.56,1516732.0,51.9123,51.9882,51.7793,51.8078,1516732.0
2018-10-12 12:40:00,54.55,54.63,54.21,54.26,3325028.0,51.7983,51.8743,51.4755,51.5229,3325028.0
2018-10-12 12:50:00,54.26,54.67,54.23,54.64,2536144.0,51.5229,51.9123,51.4944,51.8838,2536144.0
2018-10-12 13:00:00,54.64,54.98,54.55,54.91,2352236.0,51.8838,52.2066,51.7983,52.1401,2352236.0
2018-10-12 13:10:00,54.92,54.99,54.66,54.68,1855676.0,52.1496,52.2161,51.9028,51.9217,1855676.0
2018-10-12 13:20:00,54.68,54.81,54.6,54.61,1683824.0,51.9217,52.0452,51.8458,51.8553,1683824.0
2018-10-12 13:30:00,54.61,54.62,54.42,54.52,1477060.0,51.8553,51.8648,51.6749,51.7698,1477060.0
2018-10-12 13:40:00,54.52,54.81,54.45,54.78,1474028.0,51.7698,52.0452,51.7033,52.0167,1474028.0
2018-10-12 13:50:00,54.79,54.8,54.6,54.65,978104.0,52.0262,52.0357,51.8458,51.8933,978104.0
2018-10-12 14:00:00,54.65,54.72,54.5,54.59,1126032.0,51.8933,51.9597,51.7508,51.8363,1126032.0
2018-10-12 14:10:00,54.59,54.66,54.36,54.62,1392144.0,51.8363,51.9028,51.6179,51.8648,1392144.0
2018-10-12 14:20:00,54.64,54.81,54.49,54.79,1095412.0,51.8838,52.0452,51.7413,52.0262,1095412.0
2018-10-12 14:30:00,54.79,54.79,54.54,54.64,1083940.0,52.0262,52.0262,51.7888,51.8838,1083940.0
2018-10-12 14:40:00,54.64,54.7,54.55,54.66,996764.0,51.8838,51.9407,51.7983,51.9028,996764.0
2018-10-12 14:50:00,54.66,55.03,54.64,54.96,2258912.0,51.9028,52.2541,51.8838,52.1876,2258912.0
2018-10-12 15:00:00,54.95,55.05,54.86,55.01,1713504.0,52.1781,52.2731,52.0927,52.2351,1713504.0
2018-10-12 15:10:00,55.01,55.12,54.99,55.03,1981188.0,52.2351,52.3396,52.2161,52.2541,1981188.0
2018-10-12 15:20:00,55.03,55.25,55.02,55.2,3236924.0,52.2541,52.463,52.2446,52.4155,3236924.0
2018-10-12 15:30:00,55.2,55.24,55.11,55.19,2623880.0,52.4155,52.4535,52.3301,52.406,2623880.0
2018-10-12 15:40:00,55.19,55.46,55.17,55.46,4692244.0,52.406,52.6624,52.387,52.6624,4692244.0
2018-10-12 15:50:00,55.46,55.72,55.45,55.53,11245592.0,52.6624,52.9093,52.6529,52.7289,11245592.0
2018-10-15 09:30:00,55.29,55.46,54.88,54.9,6525636.0,52.501,52.6624,52.1117,52.1306,6525636.0
2018-10-15 09:40:00,54.9,55.1,54.87,54.96,4200176.0,52.1306,52.3206,52.1022,52.1876,4200176.0
2018-10-15 09:50:00,54.95,54.98,54.68,54.78,4035860.0,52.1781,52.2066,51.9217,52.0167,4035860.0
2018-10-15 10:00:00,54.78,54.83,54.47,54.6,4268808.0,52.0167,52.0642,51.7223,51.8458,4268808.0
2018-10-15 10:10:00,54.6,54.74,54.43,54.5,3119296.0,51.8458,51.9787,51.6844,51.7508,3119296.0
2018-10-15 10:20:00,54.51,54.86,54.49,54.77,2535924.0,51.7603,52.0927,51.7413,52.0072,2535924.0
2018-10-15 10:30:00,54.76,55.01,54.73,54.96,2704036.0,51.9977,52.2351,51.9692,52.1876,2704036.0
2018-10-15 10:40:00,54.96,55.0,54.59,54.67,2608828.0,52.1876,52.2256,51.8363,51.9123,2608828.0
2018-10-15 10:50:00,54.68,54.83,54.63,54.8,2133616.0,51.9217,52.0642,51.8743,52.0357,2133616.0
2018-10-15 11:00:00,54.8,54.9,54.65,54.86,2117040.0,52.0357,52.1306,51.8933,52.0927,2117040.0
2018-10-15 11:10:00,54.86,55.01,54.82,54.82,2183228.0,52.0927,52.2351,52.0547,52.0547,2183228.0
2018-10-15 11:20:00,54.83,55.01,54.75,54.96,2236452.0,52.0642,52.2351,51.9882,52.1876,2236452.0
2018-10-15 11:30:00,54.96,55.0,54.77,54.81,1899932.0,52.1876,52.2256,52.0072,52.0452,1899932.0
2018-10-15 11:40:00,54.81,54.85,54.65,54.69,1906644.0,52.0452,52.0832,51.8933,51.9312,1906644.0
2018-10-15 11:50:00,54.69,54.72,54.47,54.53,2510856.0,51.9312,51.9597,51.7223,51.7793,2510856.0
2018-10-15 12:00:00,54.52,54.55,54.37,54.46,2247724.0,51.7698,51.7983,51.6274,51.7128,2247724.0
2018-10-15 12:10:00,54.45,54.54,54.32,54.49,1818804.0,51.7033,51.7888,51.5799,51.7413,1818804.0
2018-10-15 12:20:00,54.49,54.64,54.45,54.63,1386272.0,51.7413,51.8838,51.7033,51.8743,1386272.0
2018-10-15 12:30:00,54.63,54.72,54.56,54.63,1394300.0,51.8743,51.9597,51.8078,51.8743,1394300.0
2018-10-15 12:40:00,54.63,54.66,54.54,54.64,1015928.0,51.8743,51.9028,51.7888,51.8838,1015928.0
2018-10-15 12:50:00,54.64,54.73,54.63,54.67,931284.0,51.8838,51.9692,51.8743,51.9123,931284.0
2018-10-15 13:00:00,54.67,54.78,54.65,54.72,1372032.0,51.9123,52.0167,51.8933,51.9597,1372032.0
2018-10-15 13:10:00,54.72,54.73,54.6,54.6,1240268.0,51.9597,51.9692,51.8458,51.8458,1240268.0
2018-10-15 13:20:00,54.6,54.61,54.42,54.48,1771660.0,51.8458,51.8553,51.6749,51.7318,1771660.0
2018-10-15 13:30:00,54.48,54.69,54.43,54.67,1403320.0,51.7318,51.9312,51.6844,51.9123,1403320.0
2018-10-15 13:40:00,54.67,54.82,54.66,54.82,1728200.0,51.9123,52.0547,51.9028,52.0547,1728200.0
2018-10-15 13:50:00,54.83,54.85,54.7,54.74,1218824.0,52.0642,52.0832,51.9407,51.9787,1218824.0
2018-10-15 14:00:00,54.76,54.78,54.61,54.68,1080316.0,51.9977,52.0167,51.8553,51.9217,1080316.0
2018-10-15 14:10:00,54.68,54.68,54.46,54.49,1372252.0,51.9217,51.9217,51.7128,51.7413,1372252.0
2018-10-15 14:20:00,54.48,54.6,54.42,54.44,1580068.0,51.7318,51.8458,51.6749,51.6939,1580068.0
2018-10-15 14:30:00,54.45,54.56,54.4,54.53,1585360.0,51.7033,51.8078,51.6559,51.7793,1585360.0
2018-10-15 14:40:00,54.52,54.73,54.51,54.71,1908872.0,51.7698,51.9692,51.7603,51.9502,1908872.0
2018-10-15 14:50:00,54.72,54.88,54.72,54.8,2195840.0,51.9597,52.1117,51.9597,52.0357,2195840.0
2018-10-15 15:00:00,54.8,54.96,54.77,54.86,2271276.0,52.0357,52.1876,52.0072,52.0927,2271276.0
2018-10-15 15:10:00,54.87,54.87,54.57,54.63,2452124.0,52.1022,52.1022,51.8173,51.8743,2452124.0
2018-10-15 15:20:00,54.63,54.7,54.56,54.57,1404808.0,51.8743,51.9407,51.8078,51.8173,1404808.0
2018-10-15 15:30:00,54.57,54.6,54.46,54.55,2325932.0,51.8173,51.8458,51.7128,51.7983,2325932.0
2018-10-15 15:40:00,54.55,54.65,54.49,54.49,2755468.0,51.7983,51.8933,51.7413,51.7413,2755468.0
2018-10-15 15:50:00,54.49,54.58,54.32,54.32,6165772.0,51.7413,51.8268,51.5799,51.5799,6165772.0
2018-10-16 09:30:00,54.74,54.83,54.45,54.74,7131940.0,51.9787,52.0642,51.7033,51.9787,7131940.0
2018-10-16 09:40:00,54.74,54.8,54.5,54.59,4056752.0,51.9787,52.0357,51.7508,51.8363,4056752.0
2018-10-16 09:50:00,54.59,54.7,54.46,54.63,2914052.0,51.8363,51.9407,51.7128,51.8743,2914052.0
2018-10-16 10:00:00,54.62,54.72,54.48,54.51,2872224.0,51.8648,51.9597,51.7318,51.7603,2872224.0
2018-10-16 10:10:00,54.51,54.61,54.32,54.38,3291084.0,51.7603,51.8553,51.5799,51.6369,3291084.0
2018-10-16 10:20:00,54.38,54.49,54.38,54.4,2206984.0,51.6369,51.7413,51.6369,51.6559,2206984.0
2018-10-16 10:30:00,54.4,54.48,54.19,54.28,3290932.0,51.6559,51.7318,51.4565,51.5419,3290932.0
2018-10-16 10:40:00,54.27,54.52,54.27,54.45,2733752.0,51.5324,51.7698,51.5324,51.7033,2733752.0
2018-10-16 10:50:00,54.46,54.61,54.45,54.57,2073072.0,51.7128,51.8553,51.7033,51.8173,2073072.0
2018-10-16 11:00:00,54.57,54.6,54.49,54.59,2417388.0,51.8173,51.8458,51.7413,51.8363,2417388.0
2018-10-16 11:10:00,54.59,54.77,54.56,54.74,2899888.0,51.8363,52.0072,51.8078,51.9787,2899888.0
2018-10-16 11:20:00,54.74,54.8,54.71,54.75,1812340.0,51.9787,52.0357,51.9502,51.9882,1812340.0
2018-10-16 11:30:00,54.74,54.91,54.71,54.91,2217672.0,51.9787,52.1401,51.9502,52.1401,2217672.0
2018-10-16 11:40:00,54.91,54.95,54.84,54.94,2042404.0,52.1401,52.1781,52.0737,52.1686,2042404.0
2018-10-16 11:50:00,54.94,55.06,54.9,55.04,1888804.0,52.1686,52.2826,52.1306,52.2636,1888804.0
2018-10-16 12:00:00,55.04,55.16,55.04,55.06,2156840.0,52.2636,52.3775,52.2636,52.2826,2156840.0
2018-10-16 12:10:00,55.06,55.08,54.92,54.92,1920292.0,52.2826,52.3016,52.1496,52.1496,1920292.0
2018-10-16 12:20:00,54.92,54.96,54.83,54.93,1760940.0,52.1496,52.1876,52.0642,52.1591,1760940.0
2018-10-16 12:30:00,54.93,54.95,54.88,54.91,999580.0,52.1591,52.1781,52.1117,52.1401,999580.0
2018-10-16 12:40:00,54.9,55.01,54.9,54.97,1024712.0,52.1306,52.2351,52.1306,52.1971,1024712.0
2018-10-16 12:50:00,54.97,55.03,54.94,55.01,1020980.0,52.1971,52.2541,52.1686,52.2351,1020980.0
2018-10-16 13:00:00,55.02,55.07,54.99,55.03,1412308.0,52.2446,52.2921,52.2161,52.2541,1412308.0
2018-10-16 13:10:00,55.03,55.1,54.99,55.09,1272712.0,52.2541,52.3206,52.2161,52.3111,1272712.0
2018-10-16 13:20:00,55.09,55.13,55.04,55.08,888488.0,52.3111,52.349,52.2636,52.3016,888488.0
2018-10-16 13:30:00,55.08,55.15,55.06,55.1,981588.0,52.3016,52.368,52.2826,52.3206,981588.0
2018-10-16 13:40:00,55.1,55.27,55.1,55.23,1601856.0,52.3206,52.482,52.3206,52.444,1601856.0
2018-10-16 13:50:00,55.23,55.24,55.1,55.16,1281156.0,52.444,52.4535,52.3206,52.3775,1281156.0
2018-10-16 14:00:00,55.16,55.23,55.13,55.21,1151052.0,52.3775,52.444,52.349,52.425,1151052.0
2018-10-16 14:10:00,55.21,55.3,55.18,55.27,1364336.0,52.425,52.5105,52.3965,52.482,1364336.0
2018-10-16 14:20:00,55.27,55.46,55.24,55.45,2005164.0,52.482,52.6624,52.4535,52.6529,2005164.0
2018-10-16 14:30:00,55.44,55.49,55.34,55.34,1984528.0,52.6434,52.6909,52.5485,52.5485,1984528.0
2018-10-16 14:40:00,55.34,55.47,55.32,55.45,1263168.0,52.5485,52.6719,52.5295,52.6529,1263168.0
2018-10-16 14:50:00,55.45,55.47,55.29,55.34,1600704.0,52.6529,52.6719,52.501,52.5485,1600704.0
2018-10-16 15:00:00,55.34,55.46,55.27,55.43,1542812.0,52.5485,52.6624,52.482,52.6339,1542812.0
2018-10-16 15:10:00,55.43,55.57,55.4,55.55,2560028.0,52.6339,52.7669,52.6054,52.7479,2560028.0
2018-10-16 15:20:00,55.55,55.55,55.46,55.5,1796380.0,52.7479,52.7479,52.6624,52.7004,1796380.0
2018-10-16 15:30:00,55.5,55.57,55.48,55.57,2314356.0,52.7004,52.7669,52.6814,52.7669,2314356.0
2018-10-16 15:40:00,55.57,55.71,55.54,55.68,3225844.0,52.7669,52.8998,52.7384,52.8713,3225844.0
2018-10-16 15:50:00,55.68,55.75,55.49,55.53,6483060.0,52.8713,52.9378,52.6909,52.7289,6483060.0
2018-10-17 09:30:00,55.58,55.65,55.23,55.26,5808672.0,52.7763,52.8428,52.444,52.4725,5808672.0
2018-10-17 09:40:00,55.26,55.36,55.13,55.13,3392652.0,52.4725,52.5674,52.349,52.349,3392652.0
2018-10-17 09:50:00,55.13,55.34,55.08,55.14,2748876.0,52.349,52.5485,52.3016,52.3585,2748876.0
2018-10-17 10:00:00,55.15,55.17,54.96,55.15,3298568.0,52.368,52.387,52.1876,52.368,3298568.0
2018-10-17 10:10:00,55.15,55.19,54.97,55.15,2275272.0,52.368,52.406,52.1971,52.368,2275272.0
2018-10-17 10:20:00,55.16,55.29,55.08,55.27,2261936.0,52.3775,52.501,52.3016,52.482,2261936.0
2018-10-17 10:30:00,55.27,55.3,54.99,55.06,1930252.0,52.482,52.5105,52.2161,52.2826,1930252.0
2018-10-17 10:40:00,55.06,55.06,54.84,55.03,2776192.0,52.2826,52.2826,52.0737,52.2541,2776192.0
2018-10-17 10:50:00,55.03,55.09,54.93,55.02,1577480.0,52.2541,52.3111,52.1591,52.2446,1577480.0
2018-10-17 11:00:00,55.02,55.2,54.9,55.16,1656176.0,52.2446,52.4155,52.1306,52.3775,1656176.0
2018-10-17 11:10:00,55.16,55.27,55.11,55.22,1453688.0,52.3775,52.482,52.3301,52.4345,1453688.0
2018-10-17 11:20:00,55.21,55.26,55.15,55.24,1366056.0,52.425,52.4725,52.368,52.4535,1366056.0
2018-10-17 11:30:00,55.24,55.27,55.04,55.07,1222716.0,52.4535,52.482,52.2636,52.2921,1222716.0
2018-10-17 11:40:00,55.07,55.4,55.07,55.31,1926044.0,52.2921,52.6054,52.2921,52.52,1926044.0
2018-10-17 11:50:00,55.32,55.32,55.13,55.26,1216148.0,52.5295,52.5295,52.349,52.4725,1216148.0
2018-10-17 12:00:00,55.27,55.32,55.18,55.3,981420.0,52.482,52.5295,52.3965,52.5105,981420.0
2018-10-17 12:10:00,55.3,55.39,55.13,55.37,1285784.0,52.5105,52.5959,52.349,52.5769,1285784.0
2018-10-17 12:20:00,55.38,55.46,55.27,55.29,1366736.0,52.5864,52.6624,52.482,52.501,1366736.0
2018-10-17 12:30:00,55.29,55.39,55.26,55.39,925348.0,52.501,52.5959,52.4725,52.5959,925348.0
2018-10-17 12:40:00,55.39,55.47,55.22,55.24,1194816.0,52.5959,52.6719,52.4345,52.4535,1194816.0
2018-10-17 12:50:00,55.24,55.45,55.24,55.42,937588.0,52.4535,52.6529,52.4535,52.6244,937588.0
2018-10-17 13:00:00,55.42,55.61,55.38,55.57,1502852.0,52.6244,52.8048,52.5864,52.7669,1502852.0
2018-10-17 13:10:00,55.57,55.66,55.52,55.54,1265768.0,52.7669,52.8523,52.7194,52.7384,1265768.0
2018-10-17 13:20:00,55.54,55.54,55.41,55.45,1057136.0,52.7384,52.7384,52.6149,52.6529,1057136.0
2018-10-17 13:30:00,55.45,55.56,55.39,55.48,993936.0,52.6529,52.7574,52.5959,52.6814,993936.0
2018-10-17 13:40:00,55.48,55.49,55.36,55.4,702120.0,52.6814,52.6909,52.5674,52.6054,702120.0
2018-10-17 13:50:00,55.4,55.44,55.31,55.34,806160.0,52.6054,52.6434,52.52,52.5485,806160.0
2018-10-17 14:00:00,55.33,55.47,55.21,55.44,1335788.0,52.539,52.6719,52.425,52.6434,1335788.0
2018-10-17 14:10:00,55.43,55.43,55.15,55.16,1134940.0,52.6339,52.6339,52.368,52.3775,1134940.0
2018-10-17 14:20:00,55.16,55.18,54.98,55.1,1741944.0,52.3775,52.3965,52.2066,52.3206,1741944.0
2018-10-17 14:30:00,55.1,55.22,55.04,55.17,878168.0,52.3206,52.4345,52.2636,52.387,878168.0
2018-10-17 14:40:00,55.18,55.28,55.17,55.27,913092.0,52.3965,52.4915,52.387,52.482,913092.0
2018-10-17 14:50:00,55.26,55.42,55.24,55.35,1078312.0,52.4725,52.6244,52.4535,52.5579,1078312.0
2018-10-17 15:00:00,55.36,55.43,55.29,55.4,958220.0,52.5674,52.6339,52.501,52.6054,958220.0
2018-10-17 15:10:00,55.4,55.42,55.2,55.26,1069516.0,52.6054,52.6244,52.4155,52.4725,1069516.0
2018-10-17 15:20:00,55.26,55.4,55.24,55.37,1181308.0,52.4725,52.6054,52.4535,52.5769,1181308.0
2018-10-17 15:30:00,55.36,55.37,55.19,55.3,1425300.0,52.5674,52.5769,52.406,52.5105,1425300.0
2018-10-17 15:40:00,55.29,55.33,55.05,55.07,2062852.0,52.501,52.539,52.2731,52.2921,2062852.0
2018-10-17 15:50:00,55.07,55.3,55.04,55.3,2968756.0,52.2921,52.5105,52.2636,52.5105,2968756.0
2018-10-18 09:30:00,54.47,54.71,54.43,54.65,7347408.0,51.7223,51.9502,51.6844,51.8933,7347408.0
2018-10-18 09:40:00,54.65,54.69,54.51,54.62,2705868.0,51.8933,51.9312,51.7603,51.8648,2705868.0
2018-10-18 09:50:00,54.63,54.73,54.54,54.62,2565976.0,51.8743,51.9692,51.7888,51.8648,2565976.0
2018-10-18 10:00:00,54.6,54.71,54.51,54.51,2632524.0,51.8458,51.9502,51.7603,51.7603,2632524.0
2018-10-18 10:10:00,54.52,54.69,54.44,54.64,2660420.0,51.7698,51.9312,51.6939,51.8838,2660420.0
2018-10-18 10:20:00,54.63,54.67,54.54,54.63,1462480.0,51.8743,51.9123,51.7888,51.8743,1462480.0
2018-10-18 10:30:00,54.63,54.87,54.58,54.87,3135032.0,51.8743,52.1022,51.8268,52.1022,3135032.0
2018-10-18 10:40:00,54.87,54.92,54.74,54.77,1838288.0,52.1022,52.1496,51.9787,52.0072,1838288.0
2018-10-18 10:50:00,54.77,54.94,54.71,54.82,1820656.0,52.0072,52.1686,51.9502,52.0547,1820656.0
2018-10-18 11:00:00,54.82,54.86,54.66,54.69,2039412.0,52.0547,52.0927,51.9028,51.9312,2039412.0
2018-10-18 11:10:00,54.68,54.73,54.55,54.58,1909852.0,51.9217,51.9692,51.7983,51.8268,1909852.0
2018-10-18 11:20:00,54.58,54.61,54.41,54.45,2720796.0,51.8268,51.8553,51.6654,51.7033,2720796.0
2018-10-18 11:30:00,54.45,54.47,54.26,54.4,3457316.0,51.7033,51.7223,51.5229,51.6559,3457316.0
2018-10-18 11:40:00,54.4,54.42,54.01,54.09,4217632.0,51.6559,51.6749,51.2855,51.3615,4217632.0
2018-10-18 11:50:00,54.1,54.17,53.97,54.07,2767588.0,51.371,51.4375,51.2476,51.3425,2767588.0
2018-10-18 12:00:00,54.07,54.23,54.01,54.16,2437328.0,51.3425,51.4944,51.2855,51.428,2437328.0
2018-10-18 12:10:00,54.16,54.29,54.13,54.17,1615568.0,51.428,51.5514,51.3995,51.4375,1615568.0
2018-10-18 12:20:00,54.17,54.41,54.13,54.32,1854756.0,51.4375,51.6654,51.3995,51.5799,1854756.0
2018-10-18 12:30:00,54.32,54.49,54.26,54.45,1374560.0,51.5799,51.7413,51.5229,51.7033,1374560.0
2018-10-18 12:40:00,54.46,54.52,54.32,54.35,1678004.0,51.7128,51.7698,51.5799,51.6084,1678004.0
2018-10-18 12:50:00,54.35,54.4,54.26,54.28,1047028.0,51.6084,51.6559,51.5229,51.5419,1047028.0
2018-10-18 13:00:00,54.28,54.32,54.12,54.14,1604496.0,51.5419,51.5799,51.39,51.409,1604496.0
2018-10-18 13:10:00,54.13,54.17,53.93,53.95,2546436.0,51.3995,51.4375,51.2096,51.2286,2546436.0
2018-10-18 13:20:00,53.95,54.02,53.74,53.87,3777504.0,51.2286,51.295,51.0292,51.1526,3777504.0
2018-10-18 13:30:00,53.87,53.98,53.78,53.88,2012036.0,51.1526,51.2571,51.0671,51.1621,2012036.0
2018-10-18 13:40:00,53.88,53.97,53.73,53.95,2422324.0,51.1621,51.2476,51.0197,51.2286,2422324.0
2018-10-18 13:50:00,53.96,53.98,53.81,53.9,1554132.0,51.2381,51.2571,51.0956,51.1811,1554132.0
2018-10-18 14:00:00,53.9,54.19,53.85,54.08,2263848.0,51.1811,51.4565,51.1336,51.352,2263848.0
2018-10-18 14:10:00,54.09,54.12,53.9,53.92,1408164.0,51.3615,51.39,51.1811,51.2001,1408164.0
2018-10-18 14:20:00,53.93,54.19,53.9,54.1,1880760.0,51.2096,51.4565,51.1811,51.371,1880760.0
2018-10-18 14:30:00,54.09,54.22,53.99,54.1,1568248.0,51.3615,51.485,51.2666,51.371,1568248.0
2018-10-18 14:40:00,54.09,54.29,54.06,54.18,1730936.0,51.3615,51.5514,51.333,51.447,1730936.0
2018-10-18 14:50:00,54.17,54.25,54.05,54.06,1439136.0,51.4375,51.5134,51.3235,51.333,1439136.0
2018-10-18 15:00:00,54.06,54.12,53.9,53.93,1796652.0,51.333,51.39,51.1811,51.2096,1796652.0
2018-10-18 15:10:00,53.93,54.12,53.89,54.02,1685452.0,51.2096,51.39,51.1716,51.295,1685452.0
2018-10-18 15:20:00,54.02,54.12,53.96,54.04,1747652.0,51.295,51.39,51.2381,51.314,1747652.0
2018-10-18 15:30:00,54.03,54.04,53.83,54.03,2414168.0,51.3045,51.314,51.1146,51.3045,2414168.0
2018-10-18 15:40:00,54.03,54.12,53.97,54.05,2887508.0,51.3045,51.39,51.2476,51.3235,2887508.0
2018-10-18 15:50:00,54.05,54.07,53.25,54.03,5806928.0,51.3235,51.3425,50.5639,51.3045,5806928.0
2018-10-19 09:30:00,54.79,54.88,54.41,54.84,13554752.0,52.0262,52.1117,51.6654,52.0737,13554752.0
2018-10-19 09:40:00,54.83,54.88,54.64,54.77,3558864.0,52.0642,52.1117,51.8838,52.0072,3558864.0
2018-10-19 09:50:00,54.77,55.0,54.77,54.92,3759552.0,52.0072,52.2256,52.0072,52.1496,3759552.0
2018-10-19 10:00:00,54.92,55.21,54.91,55.17,4124008.0,52.1496,52.425,52.1401,52.387,4124008.0
2018-10-19 10:10:00,55.17,55.18,54.89,54.98,2942624.0,52.387,52.3965,52.1212,52.2066,2942624.0
2018-10-19 10:20:00,54.99,55.16,54.98,55.1,2253404.0,52.2161,52.3775,52.2066,52.3206,2253404.0
2018-10-19 10:30:00,55.1,55.28,55.07,55.21,3071116.0,52.3206,52.4915,52.2921,52.425,3071116.0
2018-10-19 10:40:00,55.21,55.26,55.14,55.17,1906820.0,52.425,52.4725,52.3585,52.387,1906820.0
2018-10-19 10:50:00,55.17,55.23,55.1,55.22,1747004.0,52.387,52.444,52.3206,52.4345,1747004.0
2018-10-19 11:00:00,55.23,55.32,55.18,55.27,2268360.0,52.444,52.5295,52.3965,52.482,2268360.0
2018-10-19 11:10:00,55.27,55.28,55.08,55.09,1435488.0,52.482,52.4915,52.3016,52.3111,1435488.0
2018-10-19 11:20:00,55.09,55.13,54.97,54.98,2074228.0,52.3111,52.349,52.1971,52.2066,2074228.0
2018-10-19 11:30:00,54.98,55.03,54.82,54.95,1986324.0,52.2066,52.2541,52.0547,52.1781,1986324.0
2018-10-19 11:40:00,54.95,55.0,54.88,54.92,1489612.0,52.1781,52.2256,52.1117,52.1496,1489612.0
2018-10-19 11:50:00,54.93,55.03,54.73,54.91,2488504.0,52.1591,52.2541,51.9692,52.1401,2488504.0
2018-10-19 12:00:00,54.92,54.97,54.86,54.9,1396996.0,52.1496,52.1971,52.0927,52.1306,1396996.0
2018-10-19 12:10:00,54.9,54.92,54.66,54.72,2154676.0,52.1306,52.1496,51.9028,51.9597,2154676.0
2018-10-19 12:20:00,54.72,54.72,54.41,54.54,3195576.0,51.9597,51.9597,51.6654,51.7888,3195576.0
2018-10-19 12:30:00,54.54,54.56,54.38,54.49,2147012.0,51.7888,51.8078,51.6369,51.7413,2147012.0
2018-10-19 12:40:00,54.49,54.67,54.36,54.61,2343712.0,51.7413,51.9123,51.6179,51.8553,2343712.0
2018-10-19 12:50:00,54.62,54.84,54.55,54.77,1771716.0,51.8648,52.0737,51.7983,52.0072,1771716.0
2018-10-19 13:00:00,54.77,54.77,54.58,54.64,1516964.0,52.0072,52.0072,51.8268,51.8838,1516964.0
2018-10-19 13:10:00,54.63,54.94,54.63,54.86,1606656.0,51.8743,52.1686,51.8743,52.0927,1606656.0
2018-10-19 13:20:00,54.86,54.98,54.79,54.95,1548600.0,52.0927,52.2066,52.0262,52.1781,1548600.0
2018-10-19 13:30:00,54.96,55.04,54.88,54.9,1728200.0,52.1876,52.2636,52.1117,52.1306,1728200.0
2018-10-19 13:40:00,54.9,54.99,54.77,54.88,1547132.0,52.1306,52.2161,52.0072,52.1117,1547132.0
2018-10-19 13:50:00,54.88,54.89,54.73,54.74,1078672.0,52.1117,52.1212,51.9692,51.9787,1078672.0
2018-10-19 14:00:00,54.74,54.77,54.46,54.59,2068448.0,51.9787,52.0072,51.7128,51.8363,2068448.0
2018-10-19 14:10:00,54.6,54.68,54.52,54.58,1401184.0,51.8458,51.9217,51.7698,51.8268,1401184.0
2018-10-19 14:20:00,54.58,54.74,54.54,54.64,1493012.0,51.8268,51.9787,51.7888,51.8838,1493012.0
2018-10-19 14:30:00,54.65,54.76,54.6,54.72,1125848.0,51.8933,51.9977,51.8458,51.9597,1125848.0
2018-10-19 14:40:00,54.72,54.84,54.63,54.8,1114072.0,51.9597,52.0737,51.8743,52.0357,1114072.0
2018-10-19 14:50:00,54.8,54.86,54.69,54.72,1224836.0,52.0357,52.0927,51.9312,51.9597,1224836.0
2018-10-19 15:00:00,54.71,54.82,54.7,54.8,1358732.0,51.9502,52.0547,51.9407,52.0357,1358732.0
2018-10-19 15:10:00,54.8,54.89,54.73,54.87,1687744.0,52.0357,52.1212,51.9692,52.1022,1687744.0
2018-10-19 15:20:00,54.87,54.98,54.75,54.95,2351912.0,52.1022,52.2066,51.9882,52.1781,2351912.0
2018-10-19 15:30:00,54.95,55.01,54.88,54.92,2181836.0,52.1781,52.2351,52.1117,52.1496,2181836.0
2018-10-19 15:40:00,54.93,55.02,54.89,54.98,2795240.0,52.1591,52.2446,52.1212,52.2066,2795240.0
2018-10-19 15:50:00,54.97,55.05,54.8,54.83,5655292.0,52.1971,52.2731,52.0357,52.0642,5655292.0
2018-10-22 09:30:00,54.96,55.27,54.73,55.06,5613452.0,52.1876,52.482,51.9692,52.2826,5613452.0
2018-10-22 09:40:00,55.08,55.31,55.0,55.27,3647336.0,52.3016,52.52,52.2256,52.482,3647336.0
2018-10-22 09:50:00,55.27,55.27,54.86,54.96,3733340.0,52.482,52.482,52.0927,52.1876,3733340.0
2018-10-22 10:00:00,54.96,55.17,54.93,55.16,2701144.0,52.1876,52.387,52.1591,52.3775,2701144.0
2018-10-22 10:10:00,55.16,55.25,55.0,55.1,2875224.0,52.3775,52.463,52.2256,52.3206,2875224.0
2018-10-22 10:20:00,55.1,55.15,54.98,55.06,2607672.0,52.3206,52.368,52.2066,52.2826,2607672.0
2018-10-22 10:30:00,55.06,55.42,55.0,55.37,3232896.0,52.2826,52.6244,52.2256,52.5769,3232896.0
2018-10-22 10:40:00,55.37,55.73,55.36,55.69,4320652.0,52.5769,52.9188,52.5674,52.8808,4320652.0
2018-10-22 10:50:00,55.69,55.83,55.63,55.66,3190832.0,52.8808,53.0137,52.8238,52.8523,3190832.0
2018-10-22 11:00:00,55.66,55.79,55.58,55.65,2179616.0,52.8523,52.9758,52.7763,52.8428,2179616.0
2018-10-22 11:10:00,55.64,55.72,55.58,55.71,2243844.0,52.8333,52.9093,52.7763,52.8998,2243844.0
2018-10-22 11:20:00,55.71,55.84,55.64,55.67,2591908.0,52.8998,53.0232,52.8333,52.8618,2591908.0
2018-10-22 11:30:00,55.68,55.73,55.51,55.52,1853316.0,52.8713,52.9188,52.7099,52.7194,1853316.0
2018-10-22 11:40:00,55.52,55.65,55.44,55.62,2029476.0,52.7194,52.8428,52.6434,52.8143,2029476.0
2018-10-22 11:50:00,55.62,55.64,55.39,55.48,1706796.0,52.8143,52.8333,52.5959,52.6814,1706796.0
2018-10-22 12:00:00,55.48,55.6,55.4,55.5,1707520.0,52.6814,52.7953,52.6054,52.7004,1707520.0
2018-10-22 12:10:00,55.51,55.51,55.25,55.31,1986956.0,52.7099,52.7099,52.463,52.52,1986956.0
2018-10-22 12:20:00,55.32,55.35,55.2,55.34,1948748.0,52.5295,52.5579,52.4155,52.5485,1948748.0
2018-10-22 12:30:00,55.34,55.46,55.31,55.39,1566740.0,52.5485,52.6624,52.52,52.5959,1566740.0
2018-10-22 12:40:00,55.39,55.56,55.39,55.4,1627488.0,52.5959,52.7574,52.5959,52.6054,1627488.0
2018-10-22 12:50:00,55.4,55.55,55.37,55.38,1611180.0,52.6054,52.7479,52.5769,52.5864,1611180.0
2018-10-22 13:00:00,55.38,55.49,55.28,55.46,1879088.0,52.5864,52.6909,52.4915,52.6624,1879088.0
2018-10-22 13:10:00,55.46,55.49,55.38,55.38,948248.0,52.6624,52.6909,52.5864,52.5864,948248.0
2018-10-22 13:20:00,55.38,55.4,55.23,55.27,1284104.0,52.5864,52.6054,52.444,52.482,1284104.0
2018-10-22 13:30:00,55.27,55.4,55.24,55.35,1120996.0,52.482,52.6054,52.4535,52.5579,1120996.0
2018-10-22 13:40:00,55.35,55.45,55.26,55.3,1589216.0,52.5579,52.6529,52.4725,52.5105,1589216.0
2018-10-22 13:50:00,55.3,55.3,55.14,55.15,1364232.0,52.5105,52.5105,52.3585,52.368,1364232.0
2018-10-22 14:00:00,55.15,55.28,55.13,55.25,1446712.0,52.368,52.4915,52.349,52.463,1446712.0
2018-10-22 14:10:00,55.25,55.33,55.18,55.2,1248000.0,52.463,52.539,52.3965,52.4155,1248000.0
2018-10-22 14:20:00,55.2,55.25,55.09,55.1,1325152.0,52.4155,52.463,52.3111,52.3206,1325152.0
2018-10-22 14:30:00,55.1,55.25,55.07,55.2,1191440.0,52.3206,52.463,52.2921,52.4155,1191440.0
2018-10-22 14:40:00,55.2,55.35,55.1,55.31,1475504.0,52.4155,52.5579,52.3206,52.52,1475504.0
2018-10-22 14:50:00,55.3,55.35,55.26,55.3,1242816.0,52.5105,52.5579,52.4725,52.5105,1242816.0
2018-10-22 15:00:00,55.3,55.49,55.22,55.45,2099716.0,52.5105,52.6909,52.4345,52.6529,2099716.0
2018-10-22 15:10:00,55.45,55.52,55.39,55.4,1777676.0,52.6529,52.7194,52.5959,52.6054,1777676.0
2018-10-22 15:20:00,55.4,55.43,55.34,55.41,1291084.0,52.6054,52.6339,52.5485,52.6149,1291084.0
2018-10-22 15:30:00,55.41,55.57,55.34,55.44,2424624.0,52.6149,52.7669,52.5485,52.6434,2424624.0
2018-10-22 15:40:00,55.44,55.47,55.32,55.39,2312460.0,52.6434,52.6719,52.5295,52.5959,2312460.0
2018-10-22 15:50:00,55.38,55.44,55.15,55.15,4286856.0,52.5864,52.6434,52.368,52.368,4286856.0
2018-10-23 09:30:00,53.95,54.52,53.83,54.25,10106140.0,51.2286,51.7698,51.1146,51.5134,10106140.0
2018-10-23 09:40:00,54.25,54.48,54.09,54.38,5937600.0,51.5134,51.7318,51.3615,51.6369,5937600.0
2018-10-23 09:50:00,54.38,54.38,54.13,54.16,4129804.0,51.6369,51.6369,51.3995,51.428,4129804.0
2018-10-23 10:00:00,54.16,54.19,53.8,53.99,6183864.0,51.428,51.4565,51.0861,51.2666,6183864.0
2018-10-23 10:10:00,53.99,54.07,53.68,53.89,5518500.0,51.2666,51.3425,50.9722,51.1716,5518500.0
2018-10-23 10:20:00,53.89,54.15,53.83,54.0,3676424.0,51.1716,51.4185,51.1146,51.276,3676424.0
2018-10-23 10:30:00,54.02,54.09,53.86,54.08,3206152.0,51.295,51.3615,51.1431,51.352,3206152.0
2018-10-23 10:40:00,54.09,54.24,53.98,54.2,3233052.0,51.3615,51.5039,51.2571,51.466,3233052.0
2018-10-23 10:50:00,54.2,54.32,54.04,54.07,2779104.0,51.466,51.5799,51.314,51.3425,2779104.0
2018-10-23 11:00:00,54.07,54.16,53.94,54.09,2260080.0,51.3425,51.428,51.2191,51.3615,2260080.0
2018-10-23 11:10:00,54.09,54.34,54.09,54.33,2322224.0,51.3615,51.5989,51.3615,51.5894,2322224.0
2018-10-23 11:20:00,54.32,54.43,54.24,54.35,2498308.0,51.5799,51.6844,51.5039,51.6084,2498308.0
2018-10-23 11:30:00,54.35,54.41,54.27,54.3,2370120.0,51.6084,51.6654,51.5324,51.5609,2370120.0
2018-10-23 11:40:00,54.3,54.42,54.28,54.33,2227664.0,51.5609,51.6749,51.5419,51.5894,2227664.0
2018-10-23 11:50:00,54.33,54.36,54.21,54.22,1837144.0,51.5894,51.6179,51.4755,51.485,1837144.0
2018-10-23 12:00:00,54.22,54.64,54.22,54.63,2545668.0,51.485,51.8838,51.485,51.8743,2545668.0
2018-10-23 12:10:00,54.63,54.63,54.48,54.56,1951156.0,51.8743,51.8743,51.7318,51.8078,1951156.0
2018-10-23 12:20:00,54.56,54.72,54.52,54.66,1827104.0,51.8078,51.9597,51.7698,51.9028,1827104.0
2018-10-23 12:30:00,54.66,54.69,54.56,54.63,1900544.0,51.9028,51.9312,51.8078,51.8743,1900544.0
2018-10-23 12:40:00,54.63,54.86,54.62,54.76,2929752.0,51.8743,52.0927,51.8648,51.9977,2929752.0
2018-10-23 12:50:00,54.76,54.78,54.59,54.6,1569656.0,51.9977,52.0167,51.8363,51.8458,1569656.0
2018-10-23 13:00:00,54.6,54.97,54.57,54.92,2135132.0,51.8458,52.1971,51.8173,52.1496,2135132.0
2018-10-23 13:10:00,54.91,54.93,54.75,54.78,1572844.0,52.1401,52.1591,51.9882,52.0167,1572844.0
2018-10-23 13:20:00,54.78,54.94,54.76,54.77,1379656.0,52.0167,52.1686,51.9977,52.0072,1379656.0
2018-10-23 13:30:00,54.77,54.85,54.63,54.7,1847352.0,52.0072,52.0832,51.8743,51.9407,1847352.0
2018-10-23 13:40:00,54.71,54.75,54.62,54.72,1591304.0,51.9502,51.9882,51.8648,51.9597,1591304.0
2018-10-23 13:50:00,54.72,54.81,54.66,54.7,1555072.0,51.9597,52.0452,51.9028,51.9407,1555072.0
2018-10-23 14:00:00,54.69,54.94,54.69,54.9,1966696.0,51.9312,52.1686,51.9312,52.1306,1966696.0
2018-10-23 14:10:00,54.9,55.14,54.88,55.13,2481832.0,52.1306,52.3585,52.1117,52.349,2481832.0
2018-10-23 14:20:00,55.12,55.14,54.99,55.08,1638972.0,52.3396,52.3585,52.2161,52.3016,1638972.0
2018-10-23 14:30:00,55.08,55.31,55.07,55.27,2479532.0,52.3016,52.52,52.2921,52.482,2479532.0
2018-10-23 14:40:00,55.27,55.37,55.2,55.36,2223804.0,52.482,52.5769,52.4155,52.5674,2223804.0
2018-10-23 14:50:00,55.35,55.52,55.33,55.46,2863316.0,52.5579,52.7194,52.539,52.6624,2863316.0
2018-10-23 15:00:00,55.44,55.62,55.44,55.56,3005152.0,52.6434,52.8143,52.6434,52.7574,3005152.0
2018-10-23 15:10:00,55.56,55.69,55.47,55.65,3196968.0,52.7574,52.8808,52.6719,52.8428,3196968.0
2018-10-23 15:20:00,55.65,55.81,55.64,55.66,3818076.0,52.8428,52.9947,52.8333,52.8523,3818076.0
2018-10-23 15:30:00,55.66,55.81,55.63,55.7,3439404.0,52.8523,52.9947,52.8238,52.8903,3439404.0
2018-10-23 15:40:00,55.7,55.81,55.65,55.69,3969040.0,52.8903,52.9947,52.8428,52.8808,3969040.0
2018-10-23 15:50:00,55.69,55.76,55.6,55.69,6899460.0,52.8808,52.9473,52.7953,52.8808,6899460.0
2018-10-24 09:30:00,55.63,56.06,55.63,55.94,9414980.0,52.8238,53.2321,52.8238,53.1182,9414980.0
2018-10-24 09:40:00,55.95,55.95,55.29,55.3,6540040.0,53.1277,53.1277,52.501,52.5105,6540040.0
2018-10-24 09:50:00,55.31,55.57,55.28,55.49,3694324.0,52.52,52.7669,52.4915,52.6909,3694324.0
2018-10-24 10:00:00,55.49,55.51,55.17,55.43,4218280.0,52.6909,52.7099,52.387,52.6339,4218280.0
2018-10-24 10:10:00,55.43,55.58,55.23,55.29,3098048.0,52.6339,52.7763,52.444,52.501,3098048.0
2018-10-24 10:20:00,55.29,55.42,55.18,55.26,2684864.0,52.501,52.6244,52.3965,52.4725,2684864.0
2018-10-24 10:30:00,55.27,55.39,55.13,55.26,2456424.0,52.482,52.5959,52.349,52.4725,2456424.0
2018-10-24 10:40:00,55.25,55.39,55.23,55.33,1929404.0,52.463,52.5959,52.444,52.539,1929404.0
2018-10-24 10:50:00,55.34,55.35,55.13,55.13,1939664.0,52.5485,52.5579,52.349,52.349,1939664.0
2018-10-24 11:00:00,55.14,55.23,54.73,54.79,3868032.0,52.3585,52.444,51.9692,52.0262,3868032.0
2018-10-24 11:10:00,54.79,54.92,54.74,54.76,2414412.0,52.0262,52.1496,51.9787,51.9977,2414412.0
2018-10-24 11:20:00,54.76,54.96,54.74,54.81,2628124.0,51.9977,52.1876,51.9787,52.0452,2628124.0
2018-10-24 11:30:00,54.82,54.99,54.74,54.95,2371300.0,52.0547,52.2161,51.9787,52.1781,2371300.0
2018-10-24 11:40:00,54.96,55.15,54.85,55.08,2806488.0,52.1876,52.368,52.0832,52.3016,2806488.0
2018-10-24 11:50:00,55.09,55.42,54.98,55.38,3111364.0,52.3111,52.6244,52.2066,52.5864,3111364.0
2018-10-24 12:00:00,55.38,55.42,55.2,55.23,2124288.0,52.5864,52.6244,52.4155,52.444,2124288.0
2018-10-24 12:10:00,55.23,55.42,55.2,55.24,1687536.0,52.444,52.6244,52.4155,52.4535,1687536.0
2018-10-24 12:20:00,55.23,55.33,55.17,55.3,1395228.0,52.444,52.539,52.387,52.5105,1395228.0
2018-10-24 12:30:00,55.29,55.33,55.08,55.12,1544472.0,52.501,52.539,52.3016,52.3396,1544472.0
2018-10-24 12:40:00,55.12,55.16,55.04,55.12,1353076.0,52.3396,52.3775,52.2636,52.3396,1353076.0
2018-10-24 12:50:00,55.12,55.36,55.06,55.33,1399896.0,52.3396,52.5674,52.2826,52.539,1399896.0
2018-10-24 13:00:00,55.31,55.32,54.91,54.95,2104640.0,52.52,52.5295,52.1401,52.1781,2104640.0
2018-10-24 13:10:00,54.94,55.15,54.84,55.1,2962448.0,52.1686,52.368,52.0737,52.3206,2962448.0
2018-10-24 13:20:00,55.11,55.11,54.78,54.82,1803364.0,52.3301,52.3301,52.0167,52.0547,1803364.0
2018-10-24 13:30:00,54.82,54.94,54.69,54.73,2446032.0,52.0547,52.1686,51.9312,51.9692,2446032.0
2018-10-24 13:40:00,54.73,54.97,54.72,54.92,2109472.0,51.9692,52.1971,51.9597,52.1496,2109472.0
2018-10-24 13:50:00,54.92,55.01,54.73,54.79,1946104.0,52.1496,52.2351,51.9692,52.0262,1946104.0
2018-10-24 14:00:00,54.78,54.81,54.65,54.68,2484420.0,52.0167,52.0452,51.8933,51.9217,2484420.0
2018-10-24 14:10:00,54.7,54.91,54.7,54.88,2039524.0,51.9407,52.1401,51.9407,52.1117,2039524.0
2018-10-24 14:20:00,54.89,55.18,54.82,55.12,2937000.0,52.1212,52.3965,52.0547,52.3396,2937000.0
2018-10-24 14:30:00,55.11,55.22,55.01,55.05,1995536.0,52.3301,52.4345,52.2351,52.2731,1995536.0
2018-10-24 14:40:00,55.05,55.09,54.79,54.88,1770536.0,52.2731,52.3111,52.0262,52.1117,1770536.0
2018-10-24 14:50:00,54.88,54.97,54.77,54.9,1649700.0,52.1117,52.1971,52.0072,52.1306,1649700.0
2018-10-24 15:00:00,54.91,54.92,54.58,54.68,3060456.0,52.1401,52.1496,51.8268,51.9217,3060456.0
2018-10-24 15:10:00,54.68,54.77,54.56,54.57,2740252.0,51.9217,52.0072,51.8078,51.8173,2740252.0
2018-10-24 15:20:00,54.57,54.66,54.42,54.45,3159624.0,51.8173,51.9028,51.6749,51.7033,3159624.0
2018-10-24 15:30:00,54.44,54.56,54.33,54.51,3774940.0,51.6939,51.8078,51.5894,51.7603,3774940.0
2018-10-24 15:40:00,54.5,54.56,54.05,54.06,4905660.0,51.7508,51.8078,51.3235,51.333,4905660.0
2018-10-24 15:50:00,54.07,54.13,53.63,53.77,13449176.0,51.3425,51.3995,50.9247,51.0576,13449176.0
2018-10-25 09:30:00,54.43,54.7,54.19,54.4,7868112.0,51.6844,51.9407,51.4565,51.6559,7868112.0
2018-10-25 09:40:00,54.4,54.67,54.23,54.65,3728532.0,51.6559,51.9123,51.4944,51.8933,3728532.0
2018-10-25 09:50:00,54.65,54.81,54.53,54.58,3450692.0,51.8933,52.0452,51.7793,51.8268,3450692.0
2018-10-25 10:00:00,54.59,54.92,54.58,54.85,3114596.0,51.8363,52.1496,51.8268,52.0832,3114596.0
2018-10-25 10:10:00,54.84,54.87,54.65,54.68,2318392.0,52.0737,52.1022,51.8933,51.9217,2318392.0
2018-10-25 10:20:00,54.67,54.87,54.58,54.86,2331908.0,51.9123,52.1022,51.8268,52.0927,2331908.0
2018-10-25 10:30:00,54.86,54.95,54.77,54.79,2230764.0,52.0927,52.1781,52.0072,52.0262,2230764.0
2018-10-25 10:40:00,54.79,54.99,54.79,54.87,2507108.0,52.0262,52.2161,52.0262,52.1022,2507108.0
2018-10-25 10:50:00,54.87,54.95,54.78,54.79,1794096.0,52.1022,52.1781,52.0167,52.0262,1794096.0
2018-10-25 11:00:00,54.79,54.87,54.61,54.75,1985492.0,52.0262,52.1022,51.8553,51.9882,1985492.0
2018-10-25 11:10:00,54.74,54.91,54.6,54.9,2202660.0,51.9787,52.1401,51.8458,52.1306,2202660.0
2018-10-25 11:20:00,54.91,55.08,54.89,55.02,2407392.0,52.1401,52.3016,52.1212,52.2446,2407392.0
2018-10-25 11:30:00,55.01,55.06,54.89,54.91,1415728.0,52.2351,52.2826,52.1212,52.1401,1415728.0
2018-10-25 11:40:00,54.91,54.95,54.85,54.95,1392936.0,52.1401,52.1781,52.0832,52.1781,1392936.0
2018-10-25 11:50:00,54.95,55.04,54.86,54.87,1106656.0,52.1781,52.2636,52.0927,52.1022,1106656.0
2018-10-25 12:00:00,54.87,54.89,54.73,54.85,1553788.0,52.1022,52.1212,51.9692,52.0832,1553788.0
2018-10-25 12:10:00,54.85,54.87,54.65,54.72,1110136.0,52.0832,52.1022,51.8933,51.9597,1110136.0
2018-10-25 12:20:00,54.72,54.82,54.71,54.74,1015936.0,51.9597,52.0547,51.9502,51.9787,1015936.0
2018-10-25 12:30:00,54.74,54.83,54.71,54.81,1172200.0,51.9787,52.0642,51.9502,52.0452,1172200.0
2018-10-25 12:40:00,54.82,54.91,54.72,54.88,1066936.0,52.0547,52.1401,51.9597,52.1117,1066936.0
2018-10-25 12:50:00,54.88,54.92,54.81,54.84,741688.0,52.1117,52.1496,52.0452,52.0737,741688.0
2018-10-25 13:00:00,54.84,54.89,54.71,54.74,1127836.0,52.0737,52.1212,51.9502,51.9787,1127836.0
2018-10-25 13:10:00,54.74,54.8,54.55,54.6,1463320.0,51.9787,52.0357,51.7983,51.8458,1463320.0
2018-10-25 13:20:00,54.6,54.8,54.56,54.79,1039508.0,51.8458,52.0357,51.8078,52.0262,1039508.0
2018-10-25 13:30:00,54.79,54.92,54.74,54.88,1203852.0,52.0262,52.1496,51.9787,52.1117,1203852.0
2018-10-25 13:40:00,54.88,54.9,54.83,54.9,867668.0,52.1117,52.1306,52.0642,52.1306,867668.0
2018-10-25 13:50:00,54.9,54.91,54.83,54.83,901336.0,52.1306,52.1401,52.0642,52.0642,901336.0
2018-10-25 14:00:00,54.83,54.94,54.74,54.92,1410968.0,52.0642,52.1686,51.9787,52.1496,1410968.0
2018-10-25 14:10:00,54.92,54.99,54.89,54.97,1523796.0,52.1496,52.2161,52.1212,52.1971,1523796.0
2018-10-25 14:20:00,54.96,55.07,54.89,55.04,1616080.0,52.1876,52.2921,52.1212,52.2636,1616080.0
2018-10-25 14:30:00,55.04,55.13,55.01,55.12,1779104.0,52.2636,52.349,52.2351,52.3396,1779104.0
2018-10-25 14:40:00,55.11,55.24,55.09,55.22,1975524.0,52.3301,52.4535,52.3111,52.4345,1975524.0
2018-10-25 14:50:00,55.22,55.23,55.1,55.13,1492444.0,52.4345,52.444,52.3206,52.349,1492444.0
2018-10-25 15:00:00,55.13,55.19,55.1,55.17,1287448.0,52.349,52.406,52.3206,52.387,1287448.0
2018-10-25 15:10:00,55.17,55.34,55.14,55.31,1869772.0,52.387,52.5485,52.3585,52.52,1869772.0
2018-10-25 15:20:00,55.31,55.33,55.22,55.28,1825288.0,52.52,52.539,52.4345,52.4915,1825288.0
2018-10-25 15:30:00,55.27,55.35,55.15,55.23,2053820.0,52.482,52.5579,52.368,52.444,2053820.0
2018-10-25 15:40:00,55.24,55.31,55.13,55.24,2609616.0,52.4535,52.52,52.349,52.4535,2609616.0
2018-10-25 15:50:00,55.24,55.24,54.92,54.96,6704768.0,52.4535,52.4535,52.1496,52.1876,6704768.0
2018-10-26 09:30:00,53.91,54.13,53.69,53.99,11119288.0,51.1906,51.3995,50.9817,51.2666,11119288.0
2018-10-26 09:40:00,54.0,54.46,53.99,54.43,5868732.0,51.276,51.7128,51.2666,51.6844,5868732.0
2018-10-26 09:50:00,54.43,54.43,54.05,54.09,4372044.0,51.6844,51.6844,51.3235,51.3615,4372044.0
2018-10-26 10:00:00,54.09,54.12,53.76,53.82,4991036.0,51.3615,51.39,51.0482,51.1051,4991036.0
2018-10-26 10:10:00,53.83,53.92,53.65,53.9,5203908.0,51.1146,51.2001,50.9437,51.1811,5203908.0
2018-10-26 10:20:00,53.89,54.14,53.8,53.85,3636624.0,51.1716,51.409,51.0861,51.1336,3636624.0
2018-10-26 10:30:00,53.84,53.94,53.71,53.81,4855384.0,51.1241,51.2191,51.0007,51.0956,4855384.0
2018-10-26 10:40:00,53.8,53.85,53.54,53.72,5704360.0,51.0861,51.1336,50.8393,51.0102,5704360.0
2018-10-26 10:50:00,53.72,53.84,53.2,53.22,7278916.0,51.0102,51.1241,50.5164,50.5354,7278916.0
2018-10-26 11:00:00,53.21,53.7,53.17,53.55,4900492.0,50.5259,50.9912,50.4879,50.8487,4900492.0
2018-10-26 11:10:00,53.55,53.87,53.54,53.84,3531164.0,50.8487,51.1526,50.8393,51.1241,3531164.0
2018-10-26 11:20:00,53.85,54.06,53.83,53.96,3950584.0,51.1336,51.333,51.1146,51.2381,3950584.0
2018-10-26 11:30:00,53.98,54.17,53.88,53.98,3389040.0,51.2571,51.4375,51.1621,51.2571,3389040.0
2018-10-26 11:40:00,53.97,54.09,53.93,53.99,1930736.0,51.2476,51.3615,51.2096,51.2666,1930736.0
2018-10-26 11:50:00,53.99,54.22,53.99,54.09,2392028.0,51.2666,51.485,51.2666,51.3615,2392028.0
2018-10-26 12:00:00,54.09,54.32,54.06,54.24,2649076.0,51.3615,51.5799,51.333,51.5039,2649076.0
2018-10-26 12:10:00,54.24,54.26,54.06,54.25,1715432.0,51.5039,51.5229,51.333,51.5134,1715432.0
2018-10-26 12:20:00,54.24,54.37,54.14,54.25,2068600.0,51.5039,51.6274,51.409,51.5134,2068600.0
2018-10-26 12:30:00,54.24,54.46,54.2,54.35,2639216.0,51.5039,51.7128,51.466,51.6084,2639216.0
2018-10-26 12:40:00,54.35,54.79,54.32,54.76,3424916.0,51.6084,52.0262,51.5799,51.9977,3424916.0
2018-10-26 12:50:00,54.76,54.85,54.66,54.72,3123328.0,51.9977,52.0832,51.9028,51.9597,3123328.0
2018-10-26 13:00:00,54.71,55.05,54.69,54.87,3439420.0,51.9502,52.2731,51.9312,52.1022,3439420.0
2018-10-26 13:10:00,54.88,54.98,54.75,54.84,2197560.0,52.1117,52.2066,51.9882,52.0737,2197560.0
2018-10-26 13:20:00,54.84,54.88,54.55,54.58,1889700.0,52.0737,52.1117,51.7983,51.8268,1889700.0
2018-10-26 13:30:00,54.58,54.58,54.19,54.28,3158964.0,51.8268,51.8268,51.4565,51.5419,3158964.0
2018-10-26 13:40:00,54.29,54.53,54.29,54.46,2185996.0,51.5514,51.7793,51.5514,51.7128,2185996.0
2018-10-26 13:50:00,54.46,54.72,54.41,54.67,2157328.0,51.7128,51.9597,51.6654,51.9123,2157328.0
2018-10-26 14:00:00,54.67,54.76,54.3,54.36,2214168.0,51.9123,51.9977,51.5609,51.6179,2214168.0
2018-10-26 14:10:00,54.35,54.49,54.26,54.32,1736872.0,51.6084,51.7413,51.5229,51.5799,1736872.0
2018-10-26 14:20:00,54.32,54.57,54.28,54.47,2255260.0,51.5799,51.8173,51.5419,51.7223,2255260.0
2018-10-26 14:30:00,54.46,54.61,54.4,54.46,1633496.0,51.7128,51.8553,51.6559,51.7128,1633496.0
2018-10-26 14:40:00,54.46,54.54,54.09,54.12,2398484.0,51.7128,51.7888,51.3615,51.39,2398484.0
2018-10-26 14:50:00,54.12,54.19,53.86,53.94,2501232.0,51.39,51.4565,51.1431,51.2191,2501232.0
2018-10-26 15:00:00,53.93,53.93,53.7,53.83,3517216.0,51.2096,51.2096,50.9912,51.1146,3517216.0
2018-10-26 15:10:00,53.83,53.93,53.65,53.92,3055096.0,51.1146,51.2096,50.9437,51.2001,3055096.0
2018-10-26 15:20:00,53.92,54.12,53.91,54.01,2827684.0,51.2001,51.39,51.1906,51.2855,2827684.0
2018-10-26 15:30:00,54.01,54.12,53.82,54.02,2953664.0,51.2855,51.39,51.1051,51.295,2953664.0
2018-10-26 15:40:00,54.01,54.09,53.74,54.02,4360284.0,51.2855,51.3615,51.0292,51.295,4360284.0
2018-10-26 15:50:00,54.03,54.28,53.76,54.01,10285600.0,51.3045,51.5419,51.0482,51.2855,10285600.0
2018-10-29 09:30:00,54.82,54.92,54.6,54.73,7854616.0,52.0547,52.1496,51.8458,51.9692,7854616.0
2018-10-29 09:40:00,54.73,54.77,54.5,54.66,4591148.0,51.9692,52.0072,51.7508,51.9028,4591148.0
2018-10-29 09:50:00,54.67,54.8,54.52,54.75,3317916.0,51.9123,52.0357,51.7698,51.9882,3317916.0
2018-10-29 10:00:00,54.76,54.91,54.7,54.9,3703148.0,51.9977,52.1401,51.9407,52.1306,3703148.0
2018-10-29 10:10:00,54.9,54.92,54.67,54.69,3073784.0,52.1306,52.1496,51.9123,51.9312,3073784.0
2018-10-29 10:20:00,54.7,54.82,54.68,54.74,2280656.0,51.9407,52.0547,51.9217,51.9787,2280656.0
2018-10-29 10:30:00,54.74,54.77,54.53,54.6,2605620.0,51.9787,52.0072,51.7793,51.8458,2605620.0
2018-10-29 10:40:00,54.6,54.72,54.55,54.61,2179572.0,51.8458,51.9597,51.7983,51.8553,2179572.0
2018-10-29 10:50:00,54.61,54.75,54.58,54.61,2342080.0,51.8553,51.9882,51.8268,51.8553,2342080.0
2018-10-29 11:00:00,54.62,54.71,54.53,54.56,2383108.0,51.8648,51.9502,51.7793,51.8078,2383108.0
2018-10-29 11:10:00,54.56,54.57,54.36,54.38,3131208.0,51.8078,51.8173,51.6179,51.6369,3131208.0
2018-10-29 11:20:00,54.38,54.52,54.33,54.49,2056468.0,51.6369,51.7698,51.5894,51.7413,2056468.0
2018-10-29 11:30:00,54.48,54.5,54.18,54.32,2679096.0,51.7318,51.7508,51.447,51.5799,2679096.0
2018-10-29 11:40:00,54.32,54.45,54.27,54.35,1670488.0,51.5799,51.7033,51.5324,51.6084,1670488.0
2018-10-29 11:50:00,54.35,54.42,53.96,54.01,3079616.0,51.6084,51.6749,51.2381,51.2855,3079616.0
2018-10-29 12:00:00,54.01,54.07,53.91,53.96,3729728.0,51.2855,51.3425,51.1906,51.2381,3729728.0
2018-10-29 12:10:00,53.96,54.27,53.93,54.19,2948784.0,51.2381,51.5324,51.2096,51.4565,2948784.0
2018-10-29 12:20:00,54.2,54.24,53.69,53.85,3275012.0,51.466,51.5039,50.9817,51.1336,3275012.0
2018-10-29 12:30:00,53.86,54.13,53.8,54.03,2296424.0,51.1431,51.3995,51.0861,51.3045,2296424.0
2018-10-29 12:40:00,54.04,54.18,54.01,54.06,1893440.0,51.314,51.447,51.2855,51.333,1893440.0
2018-10-29 12:50:00,54.06,54.1,53.77,53.87,2445420.0,51.333,51.371,51.0576,51.1526,2445420.0
2018-10-29 13:00:00,53.87,54.21,53.85,54.19,1987352.0,51.1526,51.4755,51.1336,51.4565,1987352.0
2018-10-29 13:10:00,54.2,54.22,53.97,54.02,1659496.0,51.466,51.485,51.2476,51.295,1659496.0
2018-10-29 13:20:00,54.02,54.08,53.85,53.87,1981244.0,51.295,51.352,51.1336,51.1526,1981244.0
2018-10-29 13:30:00,53.87,54.1,53.83,54.01,1469608.0,51.1526,51.371,51.1146,51.2855,1469608.0
2018-10-29 13:40:00,54.01,54.11,53.9,54.1,1370352.0,51.2855,51.3805,51.1811,51.371,1370352.0
2018-10-29 13:50:00,54.09,54.3,54.08,54.08,2190304.0,51.3615,51.5609,51.352,51.352,2190304.0
2018-10-29 14:00:00,54.08,54.08,53.88,53.94,1932328.0,51.352,51.352,51.1621,51.2191,1932328.0
2018-10-29 14:10:00,53.94,53.94,53.55,53.6,4477432.0,51.2191,51.2191,50.8487,50.8962,4477432.0
2018-10-29 14:20:00,53.6,53.62,53.39,53.43,3173708.0,50.8962,50.9152,50.6968,50.7348,3173708.0
2018-10-29 14:30:00,53.42,53.52,53.3,53.4,3199348.0,50.7253,50.8203,50.6114,50.7063,3199348.0
2018-10-29 14:40:00,53.39,53.7,53.39,53.49,3372324.0,50.6968,50.9912,50.6968,50.7918,3372324.0
2018-10-29 14:50:00,53.48,53.58,53.32,53.52,3079116.0,50.7823,50.8772,50.6303,50.8203,3079116.0
2018-10-29 15:00:00,53.51,53.53,53.15,53.27,4286752.0,50.8108,50.8298,50.4689,50.5829,4286752.0
2018-10-29 15:10:00,53.27,53.35,52.88,53.1,5538676.0,50.5829,50.6588,50.2125,50.4214,5538676.0
2018-10-29 15:20:00,53.12,53.15,52.88,52.88,4116412.0,50.4404,50.4689,50.2125,50.2125,4116412.0
2018-10-29 15:30:00,52.88,52.93,52.64,52.75,5575988.0,50.2125,50.26,49.9847,50.0891,5575988.0
2018-10-29 15:40:00,52.75,52.75,51.52,52.39,15061168.0,50.0891,50.0891,48.9211,49.7473,15061168.0
2018-10-29 15:50:00,52.39,53.24,52.27,53.14,14548668.0,49.7473,50.5544,49.6333,50.4594,14548668.0
2018-10-30 09:30:00,52.79,53.24,52.32,53.03,10154604.0,50.1271,50.5544,49.6808,50.355,10154604.0
2018-10-30 09:40:00,53.03,53.31,52.95,53.21,5365340.0,50.355,50.6209,50.279,50.5259,5365340.0
2018-10-30 09:50:00,53.2,53.8,53.2,53.71,5979400.0,50.5164,51.0861,50.5164,51.0007,5979400.0
2018-10-30 10:00:00,53.71,53.74,53.38,53.41,4091864.0,51.0007,51.0292,50.6873,50.7158,4091864.0
2018-10-30 10:10:00,53.41,53.48,53.14,53.34,3573768.0,50.7158,50.7823,50.4594,50.6493,3573768.0
2018-10-30 10:20:00,53.35,53.62,53.31,53.37,3246524.0,50.6588,50.9152,50.6209,50.6778,3246524.0
2018-10-30 10:30:00,53.37,53.58,52.97,52.98,3738528.0,50.6778,50.8772,50.298,50.3075,3738528.0
2018-10-30 10:40:00,52.98,53.02,52.83,52.97,3523264.0,50.3075,50.3455,50.1651,50.298,3523264.0
2018-10-30 10:50:00,52.97,53.12,52.85,53.02,2883564.0,50.298,50.4404,50.1841,50.3455,2883564.0
2018-10-30 11:00:00,53.03,53.43,52.94,53.32,2949976.0,50.355,50.7348,50.2695,50.6303,2949976.0
2018-10-30 11:10:00,53.32,53.35,53.0,53.27,2060036.0,50.6303,50.6588,50.3265,50.5829,2060036.0
2018-10-30 11:20:00,53.29,53.51,53.17,53.46,2371728.0,50.6019,50.8108,50.4879,50.7633,2371728.0
2018-10-30 11:30:00,53.46,53.63,53.39,53.46,2179112.0,50.7633,50.9247,50.6968,50.7633,2179112.0
2018-10-30 11:40:00,53.45,53.63,53.31,53.59,1943500.0,50.7538,50.9247,50.6209,50.8867,1943500.0
2018-10-30 11:50:00,53.58,53.63,53.18,53.22,2343164.0,50.8772,50.9247,50.4974,50.5354,2343164.0
2018-10-30 12:00:00,53.23,53.4,53.17,53.31,1633720.0,50.5449,50.7063,50.4879,50.6209,1633720.0
2018-10-30 12:10:00,53.31,53.32,53.06,53.22,1650216.0,50.6209,50.6303,50.3835,50.5354,1650216.0
2018-10-30 12:20:00,53.22,53.38,53.14,53.33,1381560.0,50.5354,50.6873,50.4594,50.6398,1381560.0
2018-10-30 12:30:00,53.33,53.38,53.16,53.35,1319132.0,50.6398,50.6873,50.4784,50.6588,1319132.0
2018-10-30 12:40:00,53.34,53.52,53.25,53.41,1332580.0,50.6493,50.8203,50.5639,50.7158,1332580.0
2018-10-30 12:50:00,53.41,53.43,53.07,53.11,1488904.0,50.7158,50.7348,50.393,50.4309,1488904.0
2018-10-30 13:00:00,53.11,53.2,52.99,52.99,1649196.0,50.4309,50.5164,50.317,50.317,1649196.0
2018-10-30 13:10:00,52.99,53.07,52.73,53.0,2552680.0,50.317,50.393,50.0701,50.3265,2552680.0
2018-10-30 13:20:00,53.0,53.14,52.88,52.92,1921780.0,50.3265,50.4594,50.2125,50.2505,1921780.0
2018-10-30 13:30:00,52.91,53.01,52.71,52.88,2280504.0,50.241,50.336,50.0511,50.2125,2280504.0
2018-10-30 13:40:00,52.88,53.2,52.87,53.19,2004488.0,50.2125,50.5164,50.203,50.5069,2004488.0
2018-10-30 13:50:00,53.18,53.27,53.01,53.24,1825212.0,50.4974,50.5829,50.336,50.5544,1825212.0
2018-10-30 14:00:00,53.23,53.33,52.96,52.97,1652652.0,50.5449,50.6398,50.2885,50.298,1652652.0
2018-10-30 14:10:00,52.97,53.13,52.94,52.96,1533456.0,50.298,50.4499,50.2695,50.2885,1533456.0
2018-10-30 14:20:00,52.96,53.18,52.88,52.99,1621008.0,50.2885,50.4974,50.2125,50.317,1621008.0
2018-10-30 14:30:00,52.99,53.1,52.87,52.96,1616564.0,50.317,50.4214,50.203,50.2885,1616564.0
2018-10-30 14:40:00,52.96,53.02,52.86,53.0,1320696.0,50.2885,50.3455,50.1936,50.3265,1320696.0
2018-10-30 14:50:00,52.99,53.34,52.98,53.24,2126304.0,50.317,50.6493,50.3075,50.5544,2126304.0
2018-10-30 15:00:00,53.25,53.28,53.08,53.25,1606372.0,50.5639,50.5924,50.4025,50.5639,1606372.0
2018-10-30 15:10:00,53.25,53.4,53.09,53.16,2431236.0,50.5639,50.7063,50.412,50.4784,2431236.0
2018-10-30 15:20:00,53.16,53.25,53.02,53.17,2971556.0,50.4784,50.5639,50.3455,50.4879,2971556.0
2018-10-30 15:30:00,53.17,53.34,53.08,53.2,2876084.0,50.4879,50.6493,50.4025,50.5164,2876084.0
2018-10-30 15:40:00,53.21,53.31,53.16,53.26,3113480.0,50.5259,50.6209,50.4784,50.5734,3113480.0
2018-10-30 15:50:00,53.25,53.43,53.25,53.33,6053804.0,50.5639,50.7348,50.5639,50.6398,6053804.0
2018-10-31 09:30:00,54.22,54.52,54.16,54.46,9061464.0,51.485,51.7698,51.428,51.7128,9061464.0
2018-10-31 09:40:00,54.46,54.49,54.26,54.29,4171944.0,51.7128,51.7413,51.5229,51.5514,4171944.0
2018-10-31 09:50:00,54.28,54.44,54.24,54.43,3505092.0,51.5419,51.6939,51.5039,51.6844,3505092.0
2018-10-31 10:00:00,54.43,54.63,54.37,54.62,3717752.0,51.6844,51.8743,51.6274,51.8648,3717752.0
2018-10-31 10:10:00,54.61,54.77,54.56,54.77,4037608.0,51.8553,52.0072,51.8078,52.0072,4037608.0
2018-10-31 10:20:00,54.77,54.8,54.67,54.69,3039524.0,52.0072,52.0357,51.9123,51.9312,3039524.0
2018-10-31 10:30:00,54.69,54.74,54.63,54.67,2512044.0,51.9312,51.9787,51.8743,51.9123,2512044.0
2018-10-31 10:40:00,54.67,54.74,54.53,54.59,2668928.0,51.9123,51.9787,51.7793,51.8363,2668928.0
2018-10-31 10:50:00,54.59,54.69,54.56,54.57,2094972.0,51.8363,51.9312,51.8078,51.8173,2094972.0
2018-10-31 11:00:00,54.57,54.66,54.48,54.59,2753864.0,51.8173,51.9028,51.7318,51.8363,2753864.0
2018-10-31 11:10:00,54.59,54.69,54.51,54.65,2295692.0,51.8363,51.9312,51.7603,51.8933,2295692.0
2018-10-31 11:20:00,54.65,54.97,54.64,54.95,3161920.0,51.8933,52.1971,51.8838,52.1781,3161920.0
2018-10-31 11:30:00,54.95,54.98,54.65,54.69,3077028.0,52.1781,52.2066,51.8933,51.9312,3077028.0
2018-10-31 11:40:00,54.7,54.74,54.56,54.58,2070376.0,51.9407,51.9787,51.8078,51.8268,2070376.0
2018-10-31 11:50:00,54.58,54.67,54.5,54.64,1818160.0,51.8268,51.9123,51.7508,51.8838,1818160.0
2018-10-31 12:00:00,54.64,54.71,54.46,54.62,1651920.0,51.8838,51.9502,51.7128,51.8648,1651920.0
2018-10-31 12:10:00,54.62,54.76,54.6,54.73,1647180.0,51.8648,51.9977,51.8458,51.9692,1647180.0
2018-10-31 12:20:00,54.72,54.86,54.68,54.79,1611516.0,51.9597,52.0927,51.9217,52.0262,1611516.0
2018-10-31 12:30:00,54.8,54.86,54.74,54.86,1866900.0,52.0357,52.0927,51.9787,52.0927,1866900.0
2018-10-31 12:40:00,54.86,54.98,54.79,54.94,2405000.0,52.0927,52.2066,52.0262,52.1686,2405000.0
2018-10-31 12:50:00,54.94,54.99,54.88,54.93,1758072.0,52.1686,52.2161,52.1117,52.1591,1758072.0
2018-10-31 13:00:00,54.93,54.98,54.88,54.97,1410600.0,52.1591,52.2066,52.1117,52.1971,1410600.0
2018-10-31 13:10:00,54.97,55.1,54.96,55.08,4079864.0,52.1971,52.3206,52.1876,52.3016,4079864.0
2018-10-31 13:20:00,55.08,55.11,54.89,54.92,2423084.0,52.3016,52.3301,52.1212,52.1496,2423084.0
2018-10-31 13:30:00,54.92,54.95,54.85,54.9,1820060.0,52.1496,52.1781,52.0832,52.1306,1820060.0
2018-10-31 13:40:00,54.9,54.97,54.75,54.82,2310100.0,52.1306,52.1971,51.9882,52.0547,2310100.0
2018-10-31 13:50:00,54.82,54.93,54.78,54.89,1316172.0,52.0547,52.1591,52.0167,52.1212,1316172.0
2018-10-31 14:00:00,54.9,55.06,54.79,55.04,2050768.0,52.1306,52.2826,52.0262,52.2636,2050768.0
2018-10-31 14:10:00,55.04,55.11,55.01,55.06,1818412.0,52.2636,52.3301,52.2351,52.2826,1818412.0
2018-10-31 14:20:00,55.06,55.08,54.91,54.98,1840588.0,52.2826,52.3016,52.1401,52.2066,1840588.0
2018-10-31 14:30:00,54.98,54.99,54.82,54.85,1730600.0,52.2066,52.2161,52.0547,52.0832,1730600.0
2018-10-31 14:40:00,54.85,54.98,54.83,54.88,1720628.0,52.0832,52.2066,52.0642,52.1117,1720628.0
2018-10-31 14:50:00,54.88,54.98,54.83,54.97,1726252.0,52.1117,52.2066,52.0642,52.1971,1726252.0
2018-10-31 15:00:00,54.96,55.03,54.9,54.9,2181484.0,52.1876,52.2541,52.1306,52.1306,2181484.0
2018-10-31 15:10:00,54.91,55.07,54.89,54.99,2693436.0,52.1401,52.2921,52.1212,52.2161,2693436.0
2018-10-31 15:20:00,54.99,55.04,54.87,54.96,2524524.0,52.2161,52.2636,52.1022,52.1876,2524524.0
2018-10-31 15:30:00,54.96,55.0,54.9,54.93,2594820.0,52.1876,52.2256,52.1306,52.1591,2594820.0
2018-10-31 15:40:00,54.92,55.0,54.74,54.79,5233356.0,52.1496,52.2256,51.9787,52.0262,5233356.0
2018-10-31 15:50:00,54.78,54.91,54.67,54.7,8673372.0,52.0167,52.1401,51.9123,51.9407,8673372.0
2018-11-01 09:30:00,54.77,55.0,54.68,54.81,9428360.0,52.0072,52.2256,51.9217,52.0452,9428360.0
2018-11-01 09:40:00,54.8,54.84,54.3,54.4,6362180.0,52.0357,52.0737,51.5609,51.6559,6362180.0
2018-11-01 09:50:00,54.4,54.68,54.34,54.43,4326308.0,51.6559,51.9217,51.5989,51.6844,4326308.0
2018-11-01 10:00:00,54.45,54.49,54.2,54.38,4172784.0,51.7033,51.7413,51.466,51.6369,4172784.0
2018-11-01 10:10:00,54.38,54.67,54.38,54.5,3391412.0,51.6369,51.9123,51.6369,51.7508,3391412.0
2018-11-01 10:20:00,54.49,54.58,54.36,54.49,2494856.0,51.7413,51.8268,51.6179,51.7413,2494856.0
2018-11-01 10:30:00,54.49,54.6,54.38,54.58,2672296.0,51.7413,51.8458,51.6369,51.8268,2672296.0
2018-11-01 10:40:00,54.57,54.58,54.31,54.34,2736088.0,51.8173,51.8268,51.5704,51.5989,2736088.0
2018-11-01 10:50:00,54.34,54.46,54.24,54.38,3113932.0,51.5989,51.7128,51.5039,51.6369,3113932.0
2018-11-01 11:00:00,54.38,54.49,54.3,54.47,2432652.0,51.6369,51.7413,51.5609,51.7223,2432652.0
2018-11-01 11:10:00,54.47,54.67,54.44,54.66,2667796.0,51.7223,51.9123,51.6939,51.9028,2667796.0
2018-11-01 11:20:00,54.66,54.77,54.57,54.75,2798860.0,51.9028,52.0072,51.8173,51.9882,2798860.0
2018-11-01 11:30:00,54.75,54.87,54.74,54.76,2465460.0,51.9882,52.1022,51.9787,51.9977,2465460.0
2018-11-01 11:40:00,54.77,54.91,54.76,54.89,2796712.0,52.0072,52.1401,51.9977,52.1212,2796712.0
2018-11-01 11:50:00,54.89,54.98,54.78,54.82,2972544.0,52.1212,52.2066,52.0167,52.0547,2972544.0
2018-11-01 12:00:00,54.81,55.0,54.81,54.98,1811256.0,52.0452,52.2256,52.0452,52.2066,1811256.0
2018-11-01 12:10:00,54.97,54.98,54.82,54.84,1836288.0,52.1971,52.2066,52.0547,52.0737,1836288.0
2018-11-01 12:20:00,54.84,54.87,54.72,54.76,1780092.0,52.0737,52.1022,51.9597,51.9977,1780092.0
2018-11-01 12:30:00,54.77,54.85,54.73,54.78,1488212.0,52.0072,52.0832,51.9692,52.0167,1488212.0
2018-11-01 12:40:00,54.78,54.83,54.66,54.73,1782680.0,52.0167,52.0642,51.9028,51.9692,1782680.0
2018-11-01 12:50:00,54.73,54.83,54.71,54.81,1509352.0,51.9692,52.0642,51.9502,52.0452,1509352.0
2018-11-01 13:00:00,54.81,54.88,54.77,54.81,3237300.0,52.0452,52.1117,52.0072,52.0452,3237300.0
2018-11-01 13:10:00,54.81,55.0,54.79,54.99,2932368.0,52.0452,52.2256,52.0262,52.2161,2932368.0
2018-11-01 13:20:00,54.99,55.22,54.98,55.13,3988280.0,52.2161,52.4345,52.2066,52.349,3988280.0
2018-11-01 13:30:00,55.13,55.16,54.99,55.06,3295904.0,52.349,52.3775,52.2161,52.2826,3295904.0
2018-11-01 13:40:00,55.06,55.14,54.95,54.99,2590700.0,52.2826,52.3585,52.1781,52.2161,2590700.0
2018-11-01 13:50:00,55.0,55.12,54.95,55.1,2114624.0,52.2256,52.3396,52.1781,52.3206,2114624.0
2018-11-01 14:00:00,55.1,55.12,54.93,54.94,2302524.0,52.3206,52.3396,52.1591,52.1686,2302524.0
2018-11-01 14:10:00,54.94,55.0,54.81,54.89,2029128.0,52.1686,52.2256,52.0452,52.1212,2029128.0
2018-11-01 14:20:00,54.89,54.89,54.77,54.77,2148580.0,52.1212,52.1212,52.0072,52.0072,2148580.0
2018-11-01 14:30:00,54.77,54.77,54.65,54.68,3091740.0,52.0072,52.0072,51.8933,51.9217,3091740.0
2018-11-01 14:40:00,54.68,54.81,54.56,54.8,3450504.0,51.9217,52.0452,51.8078,52.0357,3450504.0
2018-11-01 14:50:00,54.8,54.9,54.74,54.88,2688448.0,52.0357,52.1306,51.9787,52.1117,2688448.0
2018-11-01 15:00:00,54.87,54.94,54.81,54.92,3508536.0,52.1022,52.1686,52.0452,52.1496,3508536.0
2018-11-01 15:10:00,54.92,55.13,54.89,55.0,4076168.0,52.1496,52.349,52.1212,52.2256,4076168.0
2018-11-01 15:20:00,55.0,55.21,54.98,55.2,4028196.0,52.2256,52.425,52.2066,52.4155,4028196.0
2018-11-01 15:30:00,55.2,55.41,55.18,55.28,7566352.0,52.4155,52.6149,52.3965,52.4915,7566352.0
2018-11-01 15:40:00,55.28,55.51,55.23,55.49,8174396.0,52.4915,52.7099,52.444,52.6909,8174396.0
2018-11-01 15:50:00,55.49,55.59,55.34,55.52,10865932.0,52.6909,52.7858,52.5485,52.7194,10865932.0
2018-11-02 09:30:00,52.39,53.28,52.1,53.19,35354948.0,49.7473,50.5924,49.4719,50.5069,35354948.0
2018-11-02 09:40:00,53.19,53.41,52.84,52.84,19046908.0,50.5069,50.7158,50.1746,50.1746,19046908.0
2018-11-02 09:50:00,52.85,52.95,52.34,52.52,16132840.0,50.1841,50.279,49.6998,49.8707,16132840.0
2018-11-02 10:00:00,52.53,52.61,52.22,52.38,11821668.0,49.8802,49.9562,49.5858,49.7378,11821668.0
2018-11-02 10:10:00,52.38,52.38,52.1,52.3,11668144.0,49.7378,49.7378,49.4719,49.6618,11668144.0
2018-11-02 10:20:00,52.3,52.31,51.86,51.87,13410620.0,49.6618,49.6713,49.244,49.2535,13410620.0
2018-11-02 10:30:00,51.87,51.94,51.65,51.7,13019820.0,49.2535,49.32,49.0446,49.0921,13019820.0
2018-11-02 10:40:00,51.7,52.05,51.6,51.84,9523408.0,49.0921,49.4244,48.9971,49.225,9523408.0
2018-11-02 10:50:00,51.84,52.01,51.69,52.0,7324020.0,49.225,49.3864,49.0826,49.3769,7324020.0
2018-11-02 11:00:00,52.0,52.0,51.67,51.97,6480848.0,49.3769,49.3769,49.0636,49.3484,6480848.0
2018-11-02 11:10:00,51.97,52.12,51.81,51.94,5759388.0,49.3484,49.4909,49.1965,49.32,5759388.0
2018-11-02 11:20:00,51.94,51.95,51.6,51.82,7052316.0,49.32,49.3295,48.9971,49.206,7052316.0
2018-11-02 11:30:00,51.83,51.95,51.72,51.85,4605512.0,49.2155,49.3295,49.1111,49.2345,4605512.0
2018-11-02 11:40:00,51.85,51.85,51.65,51.69,4442684.0,49.2345,49.2345,49.0446,49.0826,4442684.0
2018-11-02 11:50:00,51.69,51.94,51.68,51.81,4680928.0,49.0826,49.32,49.0731,49.1965,4680928.0
2018-11-02 12:00:00,51.82,51.89,51.7,51.81,3416920.0,49.206,49.2725,49.0921,49.1965,3416920.0
2018-11-02 12:10:00,51.81,52.0,51.77,51.92,5442436.0,49.1965,49.3769,49.1585,49.301,5442436.0
2018-11-02 12:20:00,51.91,51.91,51.71,51.77,4580668.0,49.2915,49.2915,49.1016,49.1585,4580668.0
2018-11-02 12:30:00,51.77,51.79,51.56,51.56,6043888.0,49.1585,49.1775,48.9591,48.9591,6043888.0
2018-11-02 12:40:00,51.57,51.76,51.55,51.72,4226480.0,48.9686,49.149,48.9496,49.1111,4226480.0
2018-11-02 12:50:00,51.71,51.74,51.47,51.57,5639400.0,49.1016,49.1301,48.8737,48.9686,5639400.0
2018-11-02 13:00:00,51.58,51.59,51.41,51.56,4196796.0,48.9781,48.9876,48.8167,48.9591,4196796.0
2018-11-02 13:10:00,51.56,51.74,51.51,51.67,3591020.0,48.9591,49.1301,48.9117,49.0636,3591020.0
2018-11-02 13:20:00,51.66,51.68,51.54,51.61,2319368.0,49.0541,49.0731,48.9401,49.0066,2319368.0
2018-11-02 13:30:00,51.61,51.68,51.54,51.61,2186652.0,49.0066,49.0731,48.9401,49.0066,2186652.0
2018-11-02 13:40:00,51.61,51.81,51.56,51.8,3647192.0,49.0066,49.1965,48.9591,49.187,3647192.0
2018-11-02 13:50:00,51.79,51.82,51.6,51.63,2714736.0,49.1775,49.206,48.9971,49.0256,2714736.0
2018-11-02 14:00:00,51.63,51.63,51.49,51.51,2730848.0,49.0256,49.0256,48.8927,48.9117,2730848.0
2018-11-02 14:10:00,51.52,51.57,51.46,51.54,2854360.0,48.9211,48.9686,48.8642,48.9401,2854360.0
2018-11-02 14:20:00,51.54,51.8,51.36,51.78,6474096.0,48.9401,49.187,48.7692,49.168,6474096.0
2018-11-02 14:30:00,51.79,51.8,51.56,51.56,3469844.0,49.1775,49.187,48.9591,48.9591,3469844.0
2018-11-02 14:40:00,51.57,51.74,51.54,51.7,2558612.0,48.9686,49.1301,48.9401,49.0921,2558612.0
2018-11-02 14:50:00,51.7,51.86,51.65,51.8,3428004.0,49.0921,49.244,49.0446,49.187,3428004.0
2018-11-02 15:00:00,51.8,51.86,51.55,51.58,3638064.0,49.187,49.244,48.9496,48.9781,3638064.0
2018-11-02 15:10:00,51.57,51.74,51.55,51.59,3238932.0,48.9686,49.1301,48.9496,48.9876,3238932.0
2018-11-02 15:20:00,51.6,51.61,51.47,51.49,4304124.0,48.9971,49.0066,48.8737,48.8927,4304124.0
2018-11-02 15:30:00,51.49,51.49,51.4,51.44,5021344.0,48.8927,48.8927,48.8072,48.8452,5021344.0
2018-11-02 15:40:00,51.44,51.55,51.38,51.47,7079908.0,48.8452,48.9496,48.7882,48.8737,7079908.0
2018-11-02 15:50:00,51.47,51.87,51.38,51.87,15927764.0,48.8737,49.2535,48.7882,49.2535,15927764.0
2018-11-05 09:30:00,51.08,51.1,50.42,50.55,22785464.0,48.5033,48.5223,47.8766,48.0001,22785464.0
2018-11-05 09:40:00,50.55,50.63,50.34,50.38,11984872.0,48.0001,48.076,47.8007,47.8387,11984872.0
2018-11-05 09:50:00,50.38,50.52,50.21,50.26,9811660.0,47.8387,47.9716,47.6772,47.7247,9811660.0
2018-11-05 10:00:00,50.26,50.29,50.03,50.04,11953984.0,47.7247,47.7532,47.5063,47.5158,11953984.0
2018-11-05 10:10:00,50.04,50.1,49.71,49.82,16751380.0,47.5158,47.5728,47.2025,47.3069,16751380.0
2018-11-05 10:20:00,49.82,49.87,49.54,49.67,12188564.0,47.3069,47.3544,47.041,47.1645,12188564.0
2018-11-05 10:30:00,49.66,49.87,49.66,49.68,9362548.0,47.155,47.3544,47.155,47.174,9362548.0
2018-11-05 10:40:00,49.68,50.04,49.64,50.03,7622016.0,47.174,47.5158,47.136,47.5063,7622016.0
2018-11-05 10:50:00,50.03,50.36,50.01,50.34,9874188.0,47.5063,47.8197,47.4873,47.8007,9874188.0
2018-11-05 11:00:00,50.34,50.4,50.19,50.32,6311820.0,47.8007,47.8576,47.6582,47.7817,6311820.0
2018-11-05 11:10:00,50.32,50.33,50.1,50.23,4407156.0,47.7817,47.7912,47.5728,47.6962,4407156.0
2018-11-05 11:20:00,50.23,50.28,50.14,50.21,2747820.0,47.6962,47.7437,47.6108,47.6772,2747820.0
2018-11-05 11:30:00,50.21,50.39,50.16,50.31,3743296.0,47.6772,47.8481,47.6298,47.7722,3743296.0
2018-11-05 11:40:00,50.31,50.47,50.26,50.29,4182744.0,47.7722,47.9241,47.7247,47.7532,4182744.0
2018-11-05 11:50:00,50.28,50.44,50.27,50.39,2840012.0,47.7437,47.8956,47.7342,47.8481,2840012.0
2018-11-05 12:00:00,50.39,50.42,50.13,50.14,4478396.0,47.8481,47.8766,47.6013,47.6108,4478396.0
2018-11-05 12:10:00,50.15,50.19,49.91,49.92,5789200.0,47.6203,47.6582,47.3924,47.4019,5789200.0
2018-11-05 12:20:00,49.92,50.1,49.89,50.04,3554140.0,47.4019,47.5728,47.3734,47.5158,3554140.0
2018-11-05 12:30:00,50.04,50.07,49.95,50.0,1854924.0,47.5158,47.5443,47.4303,47.4778,1854924.0
2018-11-05 12:40:00,50.0,50.04,49.92,49.98,1979168.0,47.4778,47.5158,47.4019,47.4588,1979168.0
2018-11-05 12:50:00,49.98,50.07,49.97,50.05,1892696.0,47.4588,47.5443,47.4493,47.5253,1892696.0
2018-11-05 13:00:00,50.04,50.11,50.01,50.06,1893836.0,47.5158,47.5823,47.4873,47.5348,1893836.0
2018-11-05 13:10:00,50.07,50.09,49.93,49.96,2752784.0,47.5443,47.5633,47.4114,47.4398,2752784.0
2018-11-05 13:20:00,49.95,50.03,49.91,49.98,2218260.0,47.4303,47.5063,47.3924,47.4588,2218260.0
2018-11-05 13:30:00,49.98,50.04,49.9,50.01,2070588.0,47.4588,47.5158,47.3829,47.4873,2070588.0
2018-11-05 13:40:00,50.0,50.06,49.98,50.04,1841688.0,47.4778,47.5348,47.4588,47.5158,1841688.0
2018-11-05 13:50:00,50.04,50.24,50.0,50.21,2412228.0,47.5158,47.7057,47.4778,47.6772,2412228.0
2018-11-05 14:00:00,50.21,50.26,50.17,50.25,2229544.0,47.6772,47.7247,47.6392,47.7152,2229544.0
2018-11-05 14:10:00,50.25,50.35,50.19,50.33,2115004.0,47.7152,47.8102,47.6582,47.7912,2115004.0
2018-11-05 14:20:00,50.33,50.45,50.33,50.42,3077128.0,47.7912,47.9051,47.7912,47.8766,3077128.0
2018-11-05 14:30:00,50.41,50.41,50.22,50.23,2448864.0,47.8671,47.8671,47.6867,47.6962,2448864.0
2018-11-05 14:40:00,50.24,50.33,50.16,50.27,2557308.0,47.7057,47.7912,47.6298,47.7342,2557308.0
2018-11-05 14:50:00,50.27,50.32,50.22,50.23,1635704.0,47.7342,47.7817,47.6867,47.6962,1635704.0
2018-11-05 15:00:00,50.23,50.29,50.21,50.24,1829744.0,47.6962,47.7532,47.6772,47.7057,1829744.0
2018-11-05 15:10:00,50.24,50.46,50.24,50.36,3265776.0,47.7057,47.9146,47.7057,47.8197,3265776.0
2018-11-05 15:20:00,50.37,50.38,50.24,50.33,2785512.0,47.8292,47.8387,47.7057,47.7912,2785512.0
2018-11-05 15:30:00,50.33,50.35,50.26,50.32,2838788.0,47.7912,47.8102,47.7247,47.7817,2838788.0
2018-11-05 15:40:00,50.32,50.36,50.29,50.32,3443076.0,47.7817,47.8197,47.7532,47.7817,3443076.0
2018-11-05 15:50:00,50.32,50.47,50.27,50.4,7468056.0,47.7817,47.9241,47.7342,47.8576,7468056.0
2018-11-06 09:30:00,50.48,51.0,50.44,50.9,12575184.0,47.9336,48.4274,47.8956,48.3324,12575184.0
2018-11-06 09:40:00,50.9,51.15,50.84,51.15,7408376.0,48.3324,48.5698,48.2754,48.5698,7408376.0
2018-11-06 09:50:00,51.15,51.18,51.01,51.06,4991996.0,48.5698,48.5983,48.4369,48.4844,4991996.0
2018-11-06 10:00:00,51.06,51.12,50.88,50.89,5012116.0,48.4844,48.5413,48.3134,48.3229,5012116.0
2018-11-06 10:10:00,50.89,50.99,50.79,50.86,4069436.0,48.3229,48.4179,48.228,48.2944,4069436.0
2018-11-06 10:20:00,50.85,51.03,50.85,50.91,2643796.0,48.2849,48.4559,48.2849,48.3419,2643796.0
2018-11-06 10:30:00,50.91,50.94,50.74,50.81,2669948.0,48.3419,48.3704,48.1805,48.247,2669948.0
2018-11-06 10:40:00,50.81,50.85,50.71,50.78,2837712.0,48.247,48.2849,48.152,48.2185,2837712.0
2018-11-06 10:50:00,50.79,50.83,50.68,50.73,2659556.0,48.228,48.266,48.1235,48.171,2659556.0
2018-11-06 11:00:00,50.74,50.79,50.6,50.77,3454464.0,48.1805,48.228,48.0476,48.209,3454464.0
2018-11-06 11:10:00,50.77,50.96,50.74,50.93,3116364.0,48.209,48.3894,48.1805,48.3609,3116364.0
2018-11-06 11:20:00,50.93,50.94,50.83,50.85,1672416.0,48.3609,48.3704,48.266,48.2849,1672416.0
2018-11-06 11:30:00,50.86,50.89,50.74,50.88,1847324.0,48.2944,48.3229,48.1805,48.3134,1847324.0
2018-11-06 11:40:00,50.89,50.94,50.85,50.92,1347388.0,48.3229,48.3704,48.2849,48.3514,1347388.0
2018-11-06 11:50:00,50.92,50.96,50.81,50.89,1765328.0,48.3514,48.3894,48.247,48.3229,1765328.0
2018-11-06 12:00:00,50.89,50.95,50.81,50.85,1354868.0,48.3229,48.3799,48.247,48.2849,1354868.0
2018-11-06 12:10:00,50.85,50.87,50.75,50.77,1358952.0,48.2849,48.3039,48.19,48.209,1358952.0
2018-11-06 12:20:00,50.77,50.85,50.74,50.76,1269824.0,48.209,48.2849,48.1805,48.1995,1269824.0
2018-11-06 12:30:00,50.76,50.86,50.75,50.84,1126376.0,48.1995,48.2944,48.19,48.2754,1126376.0
2018-11-06 12:40:00,50.84,50.87,50.69,50.72,1434008.0,48.2754,48.3039,48.133,48.1615,1434008.0
2018-11-06 12:50:00,50.72,50.77,50.7,50.74,898252.0,48.1615,48.209,48.1425,48.1805,898252.0
2018-11-06 13:00:00,50.74,50.81,50.74,50.77,1168140.0,48.1805,48.247,48.1805,48.209,1168140.0
2018-11-06 13:10:00,50.77,50.84,50.74,50.83,1252260.0,48.209,48.2754,48.1805,48.266,1252260.0
2018-11-06 13:20:00,50.83,50.83,50.71,50.74,997512.0,48.266,48.266,48.152,48.1805,997512.0
2018-11-06 13:30:00,50.74,50.82,50.72,50.8,832616.0,48.1805,48.2565,48.1615,48.2375,832616.0
2018-11-06 13:40:00,50.79,50.82,50.76,50.77,916064.0,48.228,48.2565,48.1995,48.209,916064.0
2018-11-06 13:50:00,50.77,50.81,50.71,50.73,1005184.0,48.209,48.247,48.152,48.171,1005184.0
2018-11-06 14:00:00,50.73,50.74,50.65,50.66,1573312.0,48.171,48.1805,48.095,48.1045,1573312.0
2018-11-06 14:10:00,50.66,50.7,50.63,50.66,1453108.0,48.1045,48.1425,48.076,48.1045,1453108.0
2018-11-06 14:20:00,50.66,50.67,50.47,50.53,2810676.0,48.1045,48.114,47.9241,47.9811,2810676.0
2018-11-06 14:30:00,50.52,50.57,50.42,50.52,2967568.0,47.9716,48.0191,47.8766,47.9716,2967568.0
2018-11-06 14:40:00,50.52,50.58,50.51,50.56,1181516.0,47.9716,48.0286,47.9621,48.0096,1181516.0
2018-11-06 14:50:00,50.56,50.6,50.54,50.56,1393448.0,48.0096,48.0476,47.9906,48.0096,1393448.0
2018-11-06 15:00:00,50.56,50.6,50.46,50.58,1602216.0,48.0096,48.0476,47.9146,48.0286,1602216.0
2018-11-06 15:10:00,50.58,50.68,50.58,50.61,1806532.0,48.0286,48.1235,48.0286,48.0571,1806532.0
2018-11-06 15:20:00,50.61,50.68,50.55,50.66,1868096.0,48.0571,48.1235,48.0001,48.1045,1868096.0
2018-11-06 15:30:00,50.66,50.75,50.65,50.7,2157864.0,48.1045,48.19,48.095,48.1425,2157864.0
2018-11-06 15:40:00,50.69,50.81,50.68,50.81,2693116.0,48.133,48.247,48.1235,48.247,2693116.0
2018-11-06 15:50:00,50.81,51.02,50.79,50.95,5779124.0,48.247,48.4464,48.228,48.3799,5779124.0
2018-11-07 09:30:00,51.47,51.55,51.18,51.28,9162092.0,48.8737,48.9496,48.5983,48.6933,9162092.0
2018-11-07 09:40:00,51.28,51.3,51.03,51.2,4723592.0,48.6933,48.7122,48.4559,48.6173,4723592.0
2018-11-07 09:50:00,51.19,51.36,51.18,51.21,3407940.0,48.6078,48.7692,48.5983,48.6268,3407940.0
2018-11-07 10:00:00,51.21,51.45,51.15,51.4,3744616.0,48.6268,48.8547,48.5698,48.8072,3744616.0
2018-11-07 10:10:00,51.41,51.48,51.27,51.33,3084564.0,48.8167,48.8832,48.6838,48.7407,3084564.0
2018-11-07 10:20:00,51.33,51.4,51.27,51.35,2583092.0,48.7407,48.8072,48.6838,48.7597,2583092.0
2018-11-07 10:30:00,51.36,51.47,51.29,51.46,3149576.0,48.7692,48.8737,48.7027,48.8642,3149576.0
2018-11-07 10:40:00,51.47,51.55,51.39,51.48,3729564.0,48.8737,48.9496,48.7977,48.8832,3729564.0
2018-11-07 10:50:00,51.49,51.62,51.48,51.54,3112004.0,48.8927,49.0161,48.8832,48.9401,3112004.0
2018-11-07 11:00:00,51.54,51.58,51.45,51.54,2469908.0,48.9401,48.9781,48.8547,48.9401,2469908.0
2018-11-07 11:10:00,51.55,51.59,51.47,51.54,1799364.0,48.9496,48.9876,48.8737,48.9401,1799364.0
2018-11-07 11:20:00,51.54,51.66,51.47,51.61,2286780.0,48.9401,49.0541,48.8737,49.0066,2286780.0
2018-11-07 11:30:00,51.61,51.72,51.6,51.7,1816924.0,49.0066,49.1111,48.9971,49.0921,1816924.0
2018-11-07 11:40:00,51.7,51.76,51.68,51.75,2588020.0,49.0921,49.149,49.0731,49.1395,2588020.0
2018-11-07 11:50:00,51.74,51.88,51.72,51.87,2870272.0,49.1301,49.263,49.1111,49.2535,2870272.0
2018-11-07 12:00:00,51.87,51.91,51.8,51.87,2722176.0,49.2535,49.2915,49.187,49.2535,2722176.0
2018-11-07 12:10:00,51.87,51.91,51.81,51.82,1726684.0,49.2535,49.2915,49.1965,49.206,1726684.0
2018-11-07 12:20:00,51.82,51.88,51.77,51.83,1636756.0,49.206,49.263,49.1585,49.2155,1636756.0
2018-11-07 12:30:00,51.83,51.94,51.82,51.88,1468112.0,49.2155,49.32,49.206,49.263,1468112.0
2018-11-07 12:40:00,51.88,51.94,51.86,51.91,1347368.0,49.263,49.32,49.244,49.2915,1347368.0
2018-11-07 12:50:00,51.92,51.98,51.91,51.91,1550872.0,49.301,49.3579,49.2915,49.2915,1550872.0
2018-11-07 13:00:00,51.92,51.96,51.91,51.93,1213496.0,49.301,49.339,49.2915,49.3105,1213496.0
2018-11-07 13:10:00,51.93,51.96,51.82,51.85,1644536.0,49.3105,49.339,49.206,49.2345,1644536.0
2018-11-07 13:20:00,51.85,51.96,51.85,51.93,1188784.0,49.2345,49.339,49.2345,49.3105,1188784.0
2018-11-07 13:30:00,51.93,51.99,51.92,51.95,1388880.0,49.3105,49.3674,49.301,49.3295,1388880.0
2018-11-07 13:40:00,51.96,51.99,51.85,51.86,1418980.0,49.339,49.3674,49.2345,49.244,1418980.0
2018-11-07 13:50:00,51.85,51.9,51.82,51.87,1418748.0,49.2345,49.282,49.206,49.2535,1418748.0
2018-11-07 14:00:00,51.88,51.94,51.87,51.89,1588128.0,49.263,49.32,49.2535,49.2725,1588128.0
2018-11-07 14:10:00,51.89,51.94,51.84,51.85,1583052.0,49.2725,49.32,49.225,49.2345,1583052.0
2018-11-07 14:20:00,51.86,51.91,51.85,51.91,1199560.0,49.244,49.2915,49.2345,49.2915,1199560.0
2018-11-07 14:30:00,51.9,51.99,51.89,51.98,1661888.0,49.282,49.3674,49.2725,49.3579,1661888.0
2018-11-07 14:40:00,51.98,52.05,51.9,51.96,2558884.0,49.3579,49.4244,49.282,49.339,2558884.0
2018-11-07 14:50:00,51.96,52.01,51.95,51.99,1334396.0,49.339,49.3864,49.3295,49.3674,1334396.0
2018-11-07 15:00:00,51.99,52.1,51.97,52.08,1769908.0,49.3674,49.4719,49.3484,49.4529,1769908.0
2018-11-07 15:10:00,52.08,52.11,52.03,52.1,1819696.0,49.4529,49.4814,49.4054,49.4719,1819696.0
2018-11-07 15:20:00,52.1,52.14,52.05,52.13,2445828.0,49.4719,49.5099,49.4244,49.5004,2445828.0
2018-11-07 15:30:00,52.13,52.25,52.12,52.21,3417412.0,49.5004,49.6143,49.4909,49.5763,3417412.0
2018-11-07 15:40:00,52.22,52.29,52.18,52.29,4632188.0,49.5858,49.6523,49.5479,49.6523,4632188.0
2018-11-07 15:50:00,52.29,52.52,52.29,52.49,8293976.0,49.6523,49.8707,49.6523,49.8422,8293976.0
2018-11-08 09:30:00,52.49,52.53,52.09,52.19,9316800.0,50.0167,50.0548,49.6356,49.7309,9316800.0
2018-11-08 09:40:00,52.19,52.19,51.95,52.03,5439768.0,49.7309,49.7309,49.5022,49.5784,5439768.0
2018-11-08 09:50:00,52.02,52.26,52.02,52.13,3108328.0,49.5689,49.7976,49.5689,49.6737,3108328.0
2018-11-08 10:00:00,52.13,52.21,52.06,52.07,2578820.0,49.6737,49.7499,49.607,49.6165,2578820.0
2018-11-08 10:10:00,52.07,52.1,51.93,51.94,2598620.0,49.6165,49.6451,49.4831,49.4926,2598620.0
2018-11-08 10:20:00,51.93,52.0,51.86,51.93,2143924.0,49.4831,49.5498,49.4164,49.4831,2143924.0
2018-11-08 10:30:00,51.93,52.05,51.9,51.98,1981980.0,49.4831,49.5975,49.4545,49.5308,1981980.0
2018-11-08 10:40:00,51.98,51.98,51.79,51.84,2355724.0,49.5308,49.5308,49.3497,49.3974,2355724.0
2018-11-08 10:50:00,51.84,51.96,51.83,51.91,1663940.0,49.3974,49.5117,49.3878,49.4641,1663940.0
2018-11-08 11:00:00,51.92,51.98,51.85,51.88,1686156.0,49.4736,49.5308,49.4069,49.4355,1686156.0
2018-11-08 11:10:00,51.88,51.92,51.84,51.91,1234504.0,49.4355,49.4736,49.3974,49.4641,1234504.0
2018-11-08 11:20:00,51.91,51.92,51.8,51.87,1692828.0,49.4641,49.4736,49.3592,49.4259,1692828.0
2018-11-08 11:30:00,51.87,51.93,51.7,51.72,3443192.0,49.4259,49.4831,49.264,49.283,3443192.0
2018-11-08 11:40:00,51.72,51.89,51.69,51.89,1717996.0,49.283,49.445,49.2544,49.445,1717996.0
2018-11-08 11:50:00,51.88,51.89,51.81,51.82,842096.0,49.4355,49.445,49.3688,49.3783,842096.0
2018-11-08 12:00:00,51.82,51.85,51.76,51.83,1238560.0,49.3783,49.4069,49.3211,49.3878,1238560.0
2018-11-08 12:10:00,51.83,51.99,51.83,51.98,1854372.0,49.3878,49.5403,49.3878,49.5308,1854372.0
2018-11-08 12:20:00,51.98,51.99,51.9,51.91,1110124.0,49.5308,49.5403,49.4545,49.4641,1110124.0
2018-11-08 12:30:00,51.91,51.97,51.88,51.97,780784.0,49.4641,49.5212,49.4355,49.5212,780784.0
2018-11-08 12:40:00,51.97,51.98,51.91,51.93,843740.0,49.5212,49.5308,49.4641,49.4831,843740.0
2018-11-08 12:50:00,51.93,51.95,51.88,51.92,671444.0,49.4831,49.5022,49.4355,49.4736,671444.0
2018-11-08 13:00:00,51.92,51.96,51.92,51.94,579728.0,49.4736,49.5117,49.4736,49.4926,579728.0
2018-11-08 13:10:00,51.94,52.01,51.92,51.99,950156.0,49.4926,49.5594,49.4736,49.5403,950156.0
2018-11-08 13:20:00,51.99,52.0,51.89,51.9,938228.0,49.5403,49.5498,49.445,49.4545,938228.0
2018-11-08 13:30:00,51.9,51.96,51.84,51.95,958860.0,49.4545,49.5117,49.3974,49.5022,958860.0
2018-11-08 13:40:00,51.94,51.96,51.9,51.94,616320.0,49.4926,49.5117,49.4545,49.4926,616320.0
2018-11-08 13:50:00,51.95,52.03,51.93,52.03,748848.0,49.5022,49.5784,49.4831,49.5784,748848.0
2018-11-08 14:00:00,52.03,52.19,51.88,52.12,2514300.0,49.5784,49.7309,49.4355,49.6642,2514300.0
2018-11-08 14:10:00,52.12,52.16,52.03,52.06,1904612.0,49.6642,49.7023,49.5784,49.607,1904612.0
2018-11-08 14:20:00,52.06,52.12,51.98,51.99,1316152.0,49.607,49.6642,49.5308,49.5403,1316152.0
2018-11-08 14:30:00,51.99,52.04,51.92,51.93,1949616.0,49.5403,49.5879,49.4736,49.4831,1949616.0
2018-11-08 14:40:00,51.93,52.0,51.85,52.0,1731448.0,49.4831,49.5498,49.4069,49.5498,1731448.0
2018-11-08 14:50:00,52.0,52.04,51.93,51.98,1085108.0,49.5498,49.5879,49.4831,49.5308,1085108.0
2018-11-08 15:00:00,51.98,51.99,51.89,51.94,1373260.0,49.5308,49.5403,49.445,49.4926,1373260.0
2018-11-08 15:10:00,51.95,52.01,51.88,51.98,1171700.0,49.5022,49.5594,49.4355,49.5308,1171700.0
2018-11-08 15:20:00,51.99,52.06,51.96,51.98,1699688.0,49.5403,49.607,49.5117,49.5308,1699688.0
2018-11-08 15:30:00,51.98,52.05,51.93,51.97,1801872.0,49.5308,49.5975,49.4831,49.5212,1801872.0
2018-11-08 15:40:00,51.97,52.05,51.94,52.04,1891460.0,49.5212,49.5975,49.4926,49.5879,1891460.0
2018-11-08 15:50:00,52.04,52.14,52.02,52.12,5331076.0,49.5879,49.6832,49.5689,49.6642,5331076.0
2018-11-09 09:30:00,51.39,51.5,51.02,51.17,10245408.0,48.9686,49.0734,48.616,48.7589,10245408.0
2018-11-09 09:40:00,51.16,51.26,51.09,51.21,4243016.0,48.7494,48.8447,48.6827,48.797,4243016.0
2018-11-09 09:50:00,51.2,51.42,51.17,51.33,3955368.0,48.7875,48.9972,48.7589,48.9114,3955368.0
2018-11-09 10:00:00,51.32,51.44,51.28,51.33,3286048.0,48.9019,49.0162,48.8637,48.9114,3286048.0
2018-11-09 10:10:00,51.33,51.35,51.14,51.16,3263936.0,48.9114,48.9304,48.7303,48.7494,3263936.0
2018-11-09 10:20:00,51.16,51.21,51.14,51.18,2032992.0,48.7494,48.797,48.7303,48.7685,2032992.0
2018-11-09 10:30:00,51.18,51.32,51.13,51.3,2486400.0,48.7685,48.9019,48.7208,48.8828,2486400.0
2018-11-09 10:40:00,51.3,51.31,51.18,51.19,1694536.0,48.8828,48.8923,48.7685,48.778,1694536.0
2018-11-09 10:50:00,51.19,51.2,50.98,51.05,3525220.0,48.778,48.7875,48.5779,48.6446,3525220.0
2018-11-09 11:00:00,51.05,51.13,50.87,50.9,3455604.0,48.6446,48.7208,48.4731,48.5017,3455604.0
2018-11-09 11:10:00,50.9,50.98,50.84,50.87,2732368.0,48.5017,48.5779,48.4445,48.4731,2732368.0
2018-11-09 11:20:00,50.88,50.92,50.81,50.87,3265676.0,48.4826,48.5207,48.4159,48.4731,3265676.0
2018-11-09 11:30:00,50.87,50.94,50.79,50.91,2910640.0,48.4731,48.5398,48.3968,48.5112,2910640.0
2018-11-09 11:40:00,50.92,50.94,50.81,50.89,2000020.0,48.5207,48.5398,48.4159,48.4921,2000020.0
2018-11-09 11:50:00,50.89,50.91,50.84,50.86,1694628.0,48.4921,48.5112,48.4445,48.4635,1694628.0
2018-11-09 12:00:00,50.86,50.99,50.85,50.98,1785176.0,48.4635,48.5874,48.454,48.5779,1785176.0
2018-11-09 12:10:00,50.98,51.01,50.77,50.83,2055268.0,48.5779,48.6065,48.3778,48.435,2055268.0
2018-11-09 12:20:00,50.83,50.88,50.8,50.8,1502072.0,48.435,48.4826,48.4064,48.4064,1502072.0
2018-11-09 12:30:00,50.8,50.9,50.77,50.85,1339184.0,48.4064,48.5017,48.3778,48.454,1339184.0
2018-11-09 12:40:00,50.84,50.95,50.82,50.93,1228868.0,48.4445,48.5493,48.4254,48.5302,1228868.0
2018-11-09 12:50:00,50.93,50.96,50.87,50.89,1150692.0,48.5302,48.5588,48.4731,48.4921,1150692.0
2018-11-09 13:00:00,50.89,50.91,50.82,50.91,1063792.0,48.4921,48.5112,48.4254,48.5112,1063792.0
2018-11-09 13:10:00,50.91,50.91,50.81,50.81,808660.0,48.5112,48.5112,48.4159,48.4159,808660.0
2018-11-09 13:20:00,50.81,50.82,50.72,50.78,1917724.0,48.4159,48.4254,48.3301,48.3873,1917724.0
2018-11-09 13:30:00,50.77,50.77,50.71,50.72,1116784.0,48.3778,48.3778,48.3206,48.3301,1116784.0
2018-11-09 13:40:00,50.73,50.77,50.66,50.68,1441612.0,48.3397,48.3778,48.273,48.292,1441612.0
2018-11-09 13:50:00,50.68,50.73,50.66,50.66,1107456.0,48.292,48.3397,48.273,48.273,1107456.0
2018-11-09 14:00:00,50.66,50.72,50.63,50.64,1451052.0,48.273,48.3301,48.2444,48.2539,1451052.0
2018-11-09 14:10:00,50.64,50.66,50.56,50.58,1897676.0,48.2539,48.273,48.1777,48.1967,1897676.0
2018-11-09 14:20:00,50.58,50.66,50.57,50.61,1311596.0,48.1967,48.273,48.1872,48.2253,1311596.0
2018-11-09 14:30:00,50.61,50.85,50.61,50.85,2166096.0,48.2253,48.454,48.2253,48.454,2166096.0
2018-11-09 14:40:00,50.85,50.88,50.75,50.8,1960088.0,48.454,48.4826,48.3587,48.4064,1960088.0
2018-11-09 14:50:00,50.8,51.0,50.8,50.92,2431620.0,48.4064,48.5969,48.4064,48.5207,2431620.0
2018-11-09 15:00:00,50.93,51.02,50.9,50.99,1883128.0,48.5302,48.616,48.5017,48.5874,1883128.0
2018-11-09 15:10:00,50.99,51.09,50.95,51.08,2214392.0,48.5874,48.6827,48.5493,48.6732,2214392.0
2018-11-09 15:20:00,51.08,51.12,51.02,51.08,2070216.0,48.6732,48.7113,48.616,48.6732,2070216.0
2018-11-09 15:30:00,51.08,51.13,51.03,51.1,2431116.0,48.6732,48.7208,48.6255,48.6922,2431116.0
2018-11-09 15:40:00,51.09,51.2,51.06,51.12,2760596.0,48.6827,48.7875,48.6541,48.7113,2760596.0
2018-11-09 15:50:00,51.12,51.19,51.06,51.12,5525380.0,48.7113,48.778,48.6541,48.7113,5525380.0
2018-11-12 09:30:00,49.73,49.96,49.09,49.14,15816996.0,47.3868,47.6059,46.7769,46.8246,15816996.0
2018-11-12 09:40:00,49.14,49.25,49.03,49.2,9145336.0,46.8246,46.9294,46.7198,46.8818,9145336.0
2018-11-12 09:50:00,49.2,49.3,49.11,49.19,5527588.0,46.8818,46.977,46.796,46.8722,5527588.0
2018-11-12 10:00:00,49.19,49.22,48.91,48.98,6858024.0,46.8722,46.9008,46.6054,46.6721,6858024.0
2018-11-12 10:10:00,48.98,49.1,48.93,49.04,4633692.0,46.6721,46.7865,46.6245,46.7293,4633692.0
2018-11-12 10:20:00,49.04,49.19,48.94,48.96,4631984.0,46.7293,46.8722,46.634,46.6531,4631984.0
2018-11-12 10:30:00,48.96,48.98,48.76,48.78,5194636.0,46.6531,46.6721,46.4625,46.4815,5194636.0
2018-11-12 10:40:00,48.78,48.79,48.6,48.68,7406032.0,46.4815,46.4911,46.31,46.3863,7406032.0
2018-11-12 10:50:00,48.67,48.71,48.58,48.68,5143336.0,46.3767,46.4148,46.291,46.3863,5143336.0
2018-11-12 11:00:00,48.68,48.86,48.63,48.85,4700492.0,46.3863,46.5578,46.3386,46.5482,4700492.0
2018-11-12 11:10:00,48.86,48.86,48.45,48.47,6461844.0,46.5578,46.5578,46.1671,46.1862,6461844.0
2018-11-12 11:20:00,48.47,48.62,48.45,48.6,4328496.0,46.1862,46.3291,46.1671,46.31,4328496.0
2018-11-12 11:30:00,48.59,48.74,48.49,48.73,4247588.0,46.3005,46.4434,46.2052,46.4339,4247588.0
2018-11-12 11:40:00,48.73,48.88,48.73,48.82,5178996.0,46.4339,46.5768,46.4339,46.5197,5178996.0
2018-11-12 11:50:00,48.82,48.9,48.66,48.85,3490936.0,46.5197,46.5959,46.3672,46.5482,3490936.0
2018-11-12 12:00:00,48.86,49.01,48.84,48.99,3808136.0,46.5578,46.7007,46.5387,46.6816,3808136.0
2018-11-12 12:10:00,48.99,49.06,48.91,48.96,2993228.0,46.6816,46.7484,46.6054,46.6531,2993228.0
2018-11-12 12:20:00,48.96,49.1,48.95,49.01,2574500.0,46.6531,46.7865,46.6435,46.7007,2574500.0
2018-11-12 12:30:00,49.01,49.03,48.91,49.01,2067508.0,46.7007,46.7198,46.6054,46.7007,2067508.0
2018-11-12 12:40:00,49.01,49.02,48.95,48.99,1591984.0,46.7007,46.7102,46.6435,46.6816,1591984.0
2018-11-12 12:50:00,48.99,49.04,48.93,48.94,1599056.0,46.6816,46.7293,46.6245,46.634,1599056.0
2018-11-12 13:00:00,48.94,49.0,48.9,48.98,1731704.0,46.634,46.6912,46.5959,46.6721,1731704.0
2018-11-12 13:10:00,48.98,48.98,48.81,48.84,2213752.0,46.6721,46.6721,46.5101,46.5387,2213752.0
2018-11-12 13:20:00,48.83,48.96,48.83,48.91,2091176.0,46.5292,46.6531,46.5292,46.6054,2091176.0
2018-11-12 13:30:00,48.92,48.94,48.85,48.93,1317868.0,46.6149,46.634,46.5482,46.6245,1317868.0
2018-11-12 13:40:00,48.93,48.97,48.79,48.86,1650324.0,46.6245,46.6626,46.4911,46.5578,1650324.0
2018-11-12 13:50:00,48.86,49.06,48.85,48.94,2094620.0,46.5578,46.7484,46.5482,46.634,2094620.0
2018-11-12 14:00:00,48.93,48.96,48.82,48.93,1781116.0,46.6245,46.6531,46.5197,46.6245,1781116.0
2018-11-12 14:10:00,48.93,49.11,48.91,49.07,2216172.0,46.6245,46.796,46.6054,46.7579,2216172.0
2018-11-12 14:20:00,49.08,49.1,48.94,48.96,1793752.0,46.7674,46.7865,46.634,46.6531,1793752.0
2018-11-12 14:30:00,48.95,49.04,48.87,48.89,1924692.0,46.6435,46.7293,46.5673,46.5864,1924692.0
2018-11-12 14:40:00,48.89,49.17,48.88,49.09,2641372.0,46.5864,46.8532,46.5768,46.7769,2641372.0
2018-11-12 14:50:00,49.1,49.13,48.92,48.94,2156488.0,46.7865,46.8151,46.6149,46.634,2156488.0
2018-11-12 15:00:00,48.94,48.94,48.71,48.76,4360152.0,46.634,46.634,46.4148,46.4625,4360152.0
2018-11-12 15:10:00,48.76,48.85,48.67,48.85,3404980.0,46.4625,46.5482,46.3767,46.5482,3404980.0
2018-11-12 15:20:00,48.85,48.93,48.79,48.82,2752680.0,46.5482,46.6245,46.4911,46.5197,2752680.0
2018-11-12 15:30:00,48.83,48.83,48.64,48.66,4042232.0,46.5292,46.5292,46.3481,46.3672,4042232.0
2018-11-12 15:40:00,48.66,48.77,48.59,48.65,5400120.0,46.3672,46.472,46.3005,46.3577,5400120.0
2018-11-12 15:50:00,48.65,48.67,48.47,48.55,10748720.0,46.3577,46.3767,46.1862,46.2624,10748720.0
2018-11-13 09:30:00,47.93,48.81,47.86,48.73,15386656.0,45.6716,46.5101,45.6049,46.4339,15386656.0
2018-11-13 09:40:00,48.73,48.74,48.22,48.35,9992248.0,46.4339,46.4434,45.9479,46.0718,9992248.0
2018-11-13 09:50:00,48.35,48.42,48.03,48.05,6921264.0,46.0718,46.1385,45.7669,45.7859,6921264.0
2018-11-13 10:00:00,48.04,48.48,47.9,48.47,8063224.0,45.7764,46.1957,45.643,46.1862,8063224.0
2018-11-13 10:10:00,48.47,48.58,48.35,48.46,5482836.0,46.1862,46.291,46.0718,46.1766,5482836.0
2018-11-13 10:20:00,48.46,48.47,48.19,48.26,4387236.0,46.1766,46.1862,45.9193,45.986,4387236.0
2018-11-13 10:30:00,48.25,48.74,48.24,48.67,5624284.0,45.9765,46.4434,45.967,46.3767,5624284.0
2018-11-13 10:40:00,48.66,48.87,48.54,48.68,5122068.0,46.3672,46.5673,46.2529,46.3863,5122068.0
2018-11-13 10:50:00,48.69,48.97,48.67,48.88,4004600.0,46.3958,46.6626,46.3767,46.5768,4004600.0
2018-11-13 11:00:00,48.89,49.27,48.87,49.13,6464460.0,46.5864,46.9485,46.5673,46.8151,6464460.0
2018-11-13 11:10:00,49.13,49.3,49.03,49.17,3929772.0,46.8151,46.977,46.7198,46.8532,3929772.0
2018-11-13 11:20:00,49.17,49.18,48.9,48.91,3262524.0,46.8532,46.8627,46.5959,46.6054,3262524.0
2018-11-13 11:30:00,48.91,48.99,48.76,48.79,2737156.0,46.6054,46.6816,46.4625,46.4911,2737156.0
2018-11-13 11:40:00,48.8,48.88,48.74,48.83,2177784.0,46.5006,46.5768,46.4434,46.5292,2177784.0
2018-11-13 11:50:00,48.83,48.85,48.63,48.68,2521168.0,46.5292,46.5482,46.3386,46.3863,2521168.0
2018-11-13 12:00:00,48.69,48.74,48.55,48.61,2510980.0,46.3958,46.4434,46.2624,46.3196,2510980.0
2018-11-13 12:10:00,48.61,48.76,48.55,48.7,2021292.0,46.3196,46.4625,46.2624,46.4053,2021292.0
2018-11-13 12:20:00,48.71,48.81,48.66,48.7,1658364.0,46.4148,46.5101,46.3672,46.4053,1658364.0
2018-11-13 12:30:00,48.7,48.71,48.52,48.53,1982388.0,46.4053,46.4148,46.2338,46.2433,1982388.0
2018-11-13 12:40:00,48.53,48.53,48.38,48.44,2158160.0,46.2433,46.2433,46.1004,46.1576,2158160.0
2018-11-13 12:50:00,48.44,48.54,48.41,48.45,1964328.0,46.1576,46.2529,46.129,46.1671,1964328.0
2018-11-13 13:00:00,48.45,48.55,48.45,48.49,1652312.0,46.1671,46.2624,46.1671,46.2052,1652312.0
2018-11-13 13:10:00,48.49,48.52,48.39,48.47,1421124.0,46.2052,46.2338,46.1099,46.1862,1421124.0
2018-11-13 13:20:00,48.47,48.61,48.44,48.49,1763524.0,46.1862,46.3196,46.1576,46.2052,1763524.0
2018-11-13 13:30:00,48.49,48.73,48.47,48.72,2002632.0,46.2052,46.4339,46.1862,46.4244,2002632.0
2018-11-13 13:40:00,48.72,48.73,48.48,48.5,1495012.0,46.4244,46.4339,46.1957,46.2147,1495012.0
2018-11-13 13:50:00,48.5,48.59,48.44,48.47,1319920.0,46.2147,46.3005,46.1576,46.1862,1319920.0
2018-11-13 14:00:00,48.47,48.49,48.31,48.35,2016420.0,46.1862,46.2052,46.0337,46.0718,2016420.0
2018-11-13 14:10:00,48.35,48.44,48.25,48.29,1944648.0,46.0718,46.1576,45.9765,46.0146,1944648.0
2018-11-13 14:20:00,48.29,48.35,48.18,48.34,2234940.0,46.0146,46.0718,45.9098,46.0623,2234940.0
2018-11-13 14:30:00,48.34,48.42,48.28,48.35,1302592.0,46.0623,46.1385,46.0051,46.0718,1302592.0
2018-11-13 14:40:00,48.35,48.36,48.14,48.27,1959512.0,46.0718,46.0813,45.8717,45.9956,1959512.0
2018-11-13 14:50:00,48.26,48.35,48.21,48.27,1688964.0,45.986,46.0718,45.9384,45.9956,1688964.0
2018-11-13 15:00:00,48.27,48.45,48.2,48.33,2527728.0,45.9956,46.1671,45.9289,46.0527,2527728.0
2018-11-13 15:10:00,48.34,48.36,48.16,48.24,2392232.0,46.0623,46.0813,45.8908,45.967,2392232.0
2018-11-13 15:20:00,48.24,48.24,48.1,48.12,2668520.0,45.967,45.967,45.8336,45.8526,2668520.0
2018-11-13 15:30:00,48.12,48.18,47.98,48.12,4201148.0,45.8526,45.9098,45.7192,45.8526,4201148.0
2018-11-13 15:40:00,48.12,48.19,48.06,48.18,4107004.0,45.8526,45.9193,45.7955,45.9098,4107004.0
2018-11-13 15:50:00,48.18,48.24,48.05,48.06,7183996.0,45.9098,45.967,45.7859,45.7955,7183996.0
2018-11-14 09:30:00,48.45,48.59,48.21,48.33,8147876.0,46.1671,46.3005,45.9384,46.0527,8147876.0
2018-11-14 09:40:00,48.33,48.62,48.31,48.38,4735004.0,46.0527,46.3291,46.0337,46.1004,4735004.0
2018-11-14 09:50:00,48.39,48.43,47.97,48.05,6023120.0,46.1099,46.148,45.7097,45.7859,6023120.0
2018-11-14 10:00:00,48.04,48.07,47.73,47.74,7201924.0,45.7764,45.805,45.481,45.4905,7201924.0
2018-11-14 10:10:00,47.74,47.76,47.53,47.57,7839044.0,45.4905,45.5096,45.2904,45.3286,7839044.0
2018-11-14 10:20:00,47.56,47.58,47.22,47.49,11291592.0,45.319,45.3381,44.995,45.2523,11291592.0
2018-11-14 10:30:00,47.49,47.64,47.34,47.6,5863816.0,45.2523,45.3953,45.1094,45.3571,5863816.0
2018-11-14 10:40:00,47.6,47.69,47.48,47.54,4292384.0,45.3571,45.4429,45.2428,45.3,4292384.0
2018-11-14 10:50:00,47.53,47.57,47.29,47.48,4925088.0,45.2904,45.3286,45.0618,45.2428,4925088.0
2018-11-14 11:00:00,47.47,47.49,47.14,47.16,6392136.0,45.2333,45.2523,44.9188,44.9379,6392136.0
2018-11-14 11:10:00,47.16,47.27,47.13,47.17,5150836.0,44.9379,45.0427,44.9093,44.9474,5150836.0
2018-11-14 11:20:00,47.17,47.37,47.11,47.18,4496068.0,44.9474,45.138,44.8902,44.9569,4496068.0
2018-11-14 11:30:00,47.19,47.22,47.07,47.11,3635964.0,44.9665,44.995,44.8521,44.8902,3635964.0
2018-11-14 11:40:00,47.11,47.13,47.01,47.05,3933212.0,44.8902,44.9093,44.7949,44.8331,3933212.0
2018-11-14 11:50:00,47.04,47.2,46.98,47.19,4921456.0,44.8235,44.976,44.7664,44.9665,4921456.0
2018-11-14 12:00:00,47.2,47.23,46.83,46.84,6131848.0,44.976,45.0046,44.6234,44.633,6131848.0
2018-11-14 12:10:00,46.83,46.92,46.68,46.88,8617868.0,44.6234,44.7092,44.4805,44.6711,8617868.0
2018-11-14 12:20:00,46.89,47.05,46.88,46.94,4881132.0,44.6806,44.8331,44.6711,44.7282,4881132.0
2018-11-14 12:30:00,46.94,46.96,46.71,46.77,3739596.0,44.7282,44.7473,44.5091,44.5663,3739596.0
2018-11-14 12:40:00,46.77,46.77,46.64,46.68,4305024.0,44.5663,44.5663,44.4424,44.4805,4305024.0
2018-11-14 12:50:00,46.68,46.78,46.58,46.61,4416548.0,44.4805,44.5758,44.3852,44.4138,4416548.0
2018-11-14 13:00:00,46.62,46.92,46.56,46.87,7238824.0,44.4233,44.7092,44.3661,44.6615,7238824.0
2018-11-14 13:10:00,46.87,47.07,46.69,47.03,5171088.0,44.6615,44.8521,44.49,44.814,5171088.0
2018-11-14 13:20:00,47.03,47.1,46.78,46.85,3723548.0,44.814,44.8807,44.5758,44.6425,3723548.0
2018-11-14 13:30:00,46.84,46.9,46.68,46.77,2369924.0,44.633,44.6901,44.4805,44.5663,2369924.0
2018-11-14 13:40:00,46.78,46.79,46.51,46.62,4867988.0,44.5758,44.5853,44.3185,44.4233,4867988.0
2018-11-14 13:50:00,46.61,46.77,46.58,46.74,2486192.0,44.4138,44.5663,44.3852,44.5377,2486192.0
2018-11-14 14:00:00,46.75,46.75,46.49,46.65,3285316.0,44.5472,44.5472,44.2994,44.4519,3285316.0
2018-11-14 14:10:00,46.65,46.91,46.63,46.86,3423552.0,44.4519,44.6997,44.4328,44.652,3423552.0
2018-11-14 14:20:00,46.86,46.93,46.77,46.78,2619556.0,44.652,44.7187,44.5663,44.5758,2619556.0
2018-11-14 14:30:00,46.77,46.97,46.68,46.9,3072800.0,44.5663,44.7568,44.4805,44.6901,3072800.0
2018-11-14 14:40:00,46.9,46.94,46.77,46.92,2672356.0,44.6901,44.7282,44.5663,44.7092,2672356.0
2018-11-14 14:50:00,46.92,47.12,46.88,47.07,4100804.0,44.7092,44.8998,44.6711,44.8521,4100804.0
2018-11-14 15:00:00,47.07,47.2,46.96,47.14,4652464.0,44.8521,44.976,44.7473,44.9188,4652464.0
2018-11-14 15:10:00,47.15,47.24,47.06,47.2,2936412.0,44.9283,45.0141,44.8426,44.976,2936412.0
2018-11-14 15:20:00,47.2,47.2,46.98,47.02,3229752.0,44.976,44.976,44.7664,44.8045,3229752.0
2018-11-14 15:30:00,47.03,47.03,46.88,46.9,3571940.0,44.814,44.814,44.6711,44.6901,3571940.0
2018-11-14 15:40:00,46.9,46.93,46.83,46.84,3971444.0,44.6901,44.7187,44.6234,44.633,3971444.0
2018-11-14 15:50:00,46.84,46.85,46.62,46.7,10148784.0,44.633,44.6425,44.4233,44.4996,10148784.0
2018-11-15 09:30:00,47.1,47.36,46.81,47.1,11709576.0,44.8807,45.1285,44.6044,44.8807,11709576.0
2018-11-15 09:40:00,47.1,47.36,46.97,47.32,6451432.0,44.8807,45.1285,44.7568,45.0903,6451432.0
2018-11-15 09:50:00,47.31,47.33,46.9,46.93,4797476.0,45.0808,45.0999,44.6901,44.7187,4797476.0
2018-11-15 10:00:00,46.93,47.08,46.76,46.82,3881532.0,44.7187,44.8616,44.5567,44.6139,3881532.0
2018-11-15 10:10:00,46.81,47.04,46.79,46.98,3483828.0,44.6044,44.8235,44.5853,44.7664,3483828.0
2018-11-15 10:20:00,46.98,47.04,46.82,46.9,3474268.0,44.7664,44.8235,44.6139,44.6901,3474268.0
2018-11-15 10:30:00,46.9,46.94,46.73,46.9,4147340.0,44.6901,44.7282,44.5281,44.6901,4147340.0
2018-11-15 10:40:00,46.9,47.03,46.88,46.97,2812400.0,44.6901,44.814,44.6711,44.7568,2812400.0
2018-11-15 10:50:00,46.97,47.22,46.94,47.13,3808632.0,44.7568,44.995,44.7282,44.9093,3808632.0
2018-11-15 11:00:00,47.13,47.34,47.07,47.25,4632504.0,44.9093,45.1094,44.8521,45.0236,4632504.0
2018-11-15 11:10:00,47.26,47.38,47.21,47.26,4703868.0,45.0332,45.1475,44.9855,45.0332,4703868.0
2018-11-15 11:20:00,47.27,47.56,47.27,47.52,5789164.0,45.0427,45.319,45.0427,45.2809,5789164.0
2018-11-15 11:30:00,47.52,47.64,47.49,47.55,4070320.0,45.2809,45.3953,45.2523,45.3095,4070320.0
2018-11-15 11:40:00,47.55,47.72,47.44,47.5,4594228.0,45.3095,45.4715,45.2047,45.2619,4594228.0
2018-11-15 11:50:00,47.49,47.64,47.47,47.56,3035136.0,45.2523,45.3953,45.2333,45.319,3035136.0
2018-11-15 12:00:00,47.56,47.6,47.41,47.48,3257572.0,45.319,45.3571,45.1761,45.2428,3257572.0
2018-11-15 12:10:00,47.48,47.54,47.41,47.49,2217272.0,45.2428,45.3,45.1761,45.2523,2217272.0
2018-11-15 12:20:00,47.49,47.54,47.35,47.47,2632060.0,45.2523,45.3,45.1189,45.2333,2632060.0
2018-11-15 12:30:00,47.48,47.58,47.38,47.58,1952996.0,45.2428,45.3381,45.1475,45.3381,1952996.0
2018-11-15 12:40:00,47.57,47.62,47.38,47.49,2991904.0,45.3286,45.3762,45.1475,45.2523,2991904.0
2018-11-15 12:50:00,47.49,47.51,47.24,47.32,2336172.0,45.2523,45.2714,45.0141,45.0903,2336172.0
2018-11-15 13:00:00,47.31,47.37,47.23,47.24,1744188.0,45.0808,45.138,45.0046,45.0141,1744188.0
2018-11-15 13:10:00,47.24,47.5,47.23,47.43,2116228.0,45.0141,45.2619,45.0046,45.1952,2116228.0
2018-11-15 13:20:00,47.43,47.66,47.43,47.61,3324740.0,45.1952,45.4143,45.1952,45.3667,3324740.0
2018-11-15 13:30:00,47.61,47.75,47.57,47.59,3207928.0,45.3667,45.5001,45.3286,45.3476,3207928.0
2018-11-15 13:40:00,47.6,47.78,47.57,47.58,3117348.0,45.3571,45.5287,45.3286,45.3381,3117348.0
2018-11-15 13:50:00,47.58,47.86,47.57,47.79,3742552.0,45.3381,45.6049,45.3286,45.5382,3742552.0
2018-11-15 14:00:00,47.79,47.83,47.69,47.74,2335140.0,45.5382,45.5763,45.4429,45.4905,2335140.0
2018-11-15 14:10:00,47.74,47.81,47.66,47.69,2233536.0,45.4905,45.5572,45.4143,45.4429,2233536.0
2018-11-15 14:20:00,47.69,47.92,47.68,47.89,2168992.0,45.4429,45.6621,45.4334,45.6335,2168992.0
2018-11-15 14:30:00,47.89,47.98,47.88,47.91,2362520.0,45.6335,45.7192,45.624,45.6525,2362520.0
2018-11-15 14:40:00,47.91,47.97,47.86,47.9,1788844.0,45.6525,45.7097,45.6049,45.643,1788844.0
2018-11-15 14:50:00,47.91,47.94,47.77,47.85,2271656.0,45.6525,45.6811,45.5191,45.5954,2271656.0
2018-11-15 15:00:00,47.85,47.88,47.55,47.74,4087348.0,45.5954,45.624,45.3095,45.4905,4087348.0
2018-11-15 15:10:00,47.75,47.88,47.65,47.71,3048780.0,45.5001,45.624,45.4048,45.462,3048780.0
2018-11-15 15:20:00,47.72,47.78,47.62,47.64,3123612.0,45.4715,45.5287,45.3762,45.3953,3123612.0
2018-11-15 15:30:00,47.64,47.85,47.64,47.78,2863668.0,45.3953,45.5954,45.3953,45.5287,2863668.0
2018-11-15 15:40:00,47.78,47.82,47.69,47.79,3882492.0,45.5287,45.5668,45.4429,45.5382,3882492.0
2018-11-15 15:50:00,47.79,47.99,47.76,47.85,8589124.0,45.5382,45.7288,45.5096,45.5954,8589124.0
2018-11-16 09:30:00,47.6,47.74,47.37,47.41,10129268.0,45.3571,45.4905,45.138,45.1761,10129268.0
2018-11-16 09:40:00,47.41,47.76,47.39,47.74,3900116.0,45.1761,45.5096,45.157,45.4905,3900116.0
2018-11-16 09:50:00,47.74,48.19,47.7,48.15,5722660.0,45.4905,45.9193,45.4524,45.8812,5722660.0
2018-11-16 10:00:00,48.15,48.32,48.09,48.17,6069584.0,45.8812,46.0432,45.8241,45.9003,6069584.0
2018-11-16 10:10:00,48.17,48.57,48.16,48.41,7656472.0,45.9003,46.2814,45.8908,46.129,7656472.0
2018-11-16 10:20:00,48.41,48.69,48.39,48.63,5929784.0,46.129,46.3958,46.1099,46.3386,5929784.0
2018-11-16 10:30:00,48.63,48.74,48.56,48.6,4780176.0,46.3386,46.4434,46.2719,46.31,4780176.0
2018-11-16 10:40:00,48.6,48.67,48.55,48.62,3532588.0,46.31,46.3767,46.2624,46.3291,3532588.0
2018-11-16 10:50:00,48.62,48.62,48.39,48.44,3083368.0,46.3291,46.3291,46.1099,46.1576,3083368.0
2018-11-16 11:00:00,48.43,48.51,48.39,48.45,2235128.0,46.148,46.2243,46.1099,46.1671,2235128.0
2018-11-16 11:10:00,48.44,48.52,48.32,48.34,2303388.0,46.1576,46.2338,46.0432,46.0623,2303388.0
2018-11-16 11:20:00,48.34,48.47,48.27,48.4,2390104.0,46.0623,46.1862,45.9956,46.1194,2390104.0
2018-11-16 11:30:00,48.4,48.45,48.24,48.29,2130228.0,46.1194,46.1671,45.967,46.0146,2130228.0
2018-11-16 11:40:00,48.29,48.3,48.17,48.21,2462480.0,46.0146,46.0242,45.9003,45.9384,2462480.0
2018-11-16 11:50:00,48.21,48.26,48.13,48.21,1996756.0,45.9384,45.986,45.8622,45.9384,1996756.0
2018-11-16 12:00:00,48.21,48.37,48.15,48.35,2449396.0,45.9384,46.0909,45.8812,46.0718,2449396.0
2018-11-16 12:10:00,48.35,48.37,48.24,48.29,1572472.0,46.0718,46.0909,45.967,46.0146,1572472.0
2018-11-16 12:20:00,48.29,48.33,48.22,48.22,1097060.0,46.0146,46.0527,45.9479,45.9479,1097060.0
2018-11-16 12:30:00,48.21,48.48,48.09,48.38,3547632.0,45.9384,46.1957,45.8241,46.1004,3547632.0
2018-11-16 12:40:00,48.38,48.63,48.38,48.52,3210820.0,46.1004,46.3386,46.1004,46.2338,3210820.0
2018-11-16 12:50:00,48.52,48.52,48.34,48.41,2092492.0,46.2338,46.2338,46.0623,46.129,2092492.0
2018-11-16 13:00:00,48.42,48.48,48.16,48.25,2007100.0,46.1385,46.1957,45.8908,45.9765,2007100.0
2018-11-16 13:10:00,48.25,48.34,48.24,48.29,1078640.0,45.9765,46.0623,45.967,46.0146,1078640.0
2018-11-16 13:20:00,48.29,48.29,48.18,48.24,1130384.0,46.0146,46.0146,45.9098,45.967,1130384.0
2018-11-16 13:30:00,48.25,48.26,48.15,48.21,1023904.0,45.9765,45.986,45.8812,45.9384,1023904.0
2018-11-16 13:40:00,48.21,48.26,48.06,48.15,1896928.0,45.9384,45.986,45.7955,45.8812,1896928.0
2018-11-16 13:50:00,48.14,48.21,48.1,48.16,1047164.0,45.8717,45.9384,45.8336,45.8908,1047164.0
2018-11-16 14:00:00,48.16,48.32,48.16,48.23,1356484.0,45.8908,46.0432,45.8908,45.9575,1356484.0
2018-11-16 14:10:00,48.23,48.29,48.12,48.27,1288156.0,45.9575,46.0146,45.8526,45.9956,1288156.0
2018-11-16 14:20:00,48.27,48.35,48.16,48.32,1360276.0,45.9956,46.0718,45.8908,46.0432,1360276.0
2018-11-16 14:30:00,48.32,48.41,48.32,48.38,1511576.0,46.0432,46.129,46.0432,46.1004,1511576.0
2018-11-16 14:40:00,48.38,48.49,48.32,48.48,1622104.0,46.1004,46.2052,46.0432,46.1957,1622104.0
2018-11-16 14:50:00,48.48,48.6,48.43,48.55,2527888.0,46.1957,46.31,46.148,46.2624,2527888.0
2018-11-16 15:00:00,48.55,48.6,48.49,48.51,2337908.0,46.2624,46.31,46.2052,46.2243,2337908.0
2018-11-16 15:10:00,48.5,48.63,48.49,48.57,2142864.0,46.2147,46.3386,46.2052,46.2814,2142864.0
2018-11-16 15:20:00,48.57,48.64,48.52,48.55,2024244.0,46.2814,46.3481,46.2338,46.2624,2024244.0
2018-11-16 15:30:00,48.55,48.56,48.46,48.53,2254676.0,46.2624,46.2719,46.1766,46.2433,2254676.0
2018-11-16 15:40:00,48.53,48.62,48.49,48.52,2745336.0,46.2433,46.3291,46.2052,46.2338,2745336.0
2018-11-16 15:50:00,48.52,48.55,48.35,48.38,8091052.0,46.2338,46.2624,46.0718,46.1004,8091052.0
2018-11-19 09:30:00,47.5,47.68,47.04,47.12,12403772.0,45.2619,45.4334,44.8235,44.8998,12403772.0
2018-11-19 09:40:00,47.12,47.36,47.09,47.21,5718324.0,44.8998,45.1285,44.8712,44.9855,5718324.0
2018-11-19 09:50:00,47.21,47.27,46.97,47.05,6048708.0,44.9855,45.0427,44.7568,44.8331,6048708.0
2018-11-19 10:00:00,47.04,47.06,46.8,46.91,5219160.0,44.8235,44.8426,44.5948,44.6997,5219160.0
2018-11-19 10:10:00,46.91,46.96,46.83,46.83,4120248.0,44.6997,44.7473,44.6234,44.6234,4120248.0
2018-11-19 10:20:00,46.83,46.97,46.81,46.96,3513332.0,44.6234,44.7568,44.6044,44.7473,3513332.0
2018-11-19 10:30:00,46.95,46.98,46.73,46.85,4269972.0,44.7378,44.7664,44.5281,44.6425,4269972.0
2018-11-19 10:40:00,46.84,47.02,46.83,47.01,2933336.0,44.633,44.8045,44.6234,44.7949,2933336.0
2018-11-19 10:50:00,47.01,47.08,46.95,46.99,2727208.0,44.7949,44.8616,44.7378,44.7759,2727208.0
2018-11-19 11:00:00,46.99,47.05,46.85,46.87,2034896.0,44.7759,44.8331,44.6425,44.6615,2034896.0
2018-11-19 11:10:00,46.87,46.87,46.65,46.72,3314992.0,44.6615,44.6615,44.4519,44.5186,3314992.0
2018-11-19 11:20:00,46.72,46.79,46.57,46.65,3757164.0,44.5186,44.5853,44.3757,44.4519,3757164.0
2018-11-19 11:30:00,46.65,46.68,46.55,46.58,2738244.0,44.4519,44.4805,44.3566,44.3852,2738244.0
2018-11-19 11:40:00,46.58,46.77,46.54,46.67,2931556.0,44.3852,44.5663,44.3471,44.471,2931556.0
2018-11-19 11:50:00,46.67,46.7,46.41,46.56,4182904.0,44.471,44.4996,44.2232,44.3661,4182904.0
2018-11-19 12:00:00,46.56,46.61,46.42,46.57,3712536.0,44.3661,44.4138,44.2327,44.3757,3712536.0
2018-11-19 12:10:00,46.57,46.67,46.52,46.66,2367732.0,44.3757,44.471,44.328,44.4614,2367732.0
2018-11-19 12:20:00,46.66,46.69,46.53,46.66,1903064.0,44.4614,44.49,44.3376,44.4614,1903064.0
2018-11-19 12:30:00,46.65,46.68,46.54,46.67,1567172.0,44.4519,44.4805,44.3471,44.471,1567172.0
2018-11-19 12:40:00,46.68,46.77,46.65,46.68,2145144.0,44.4805,44.5663,44.4519,44.4805,2145144.0
2018-11-19 12:50:00,46.68,46.75,46.52,46.54,2235272.0,44.4805,44.5472,44.328,44.3471,2235272.0
2018-11-19 13:00:00,46.54,46.61,46.43,46.45,2283280.0,44.3471,44.4138,44.2423,44.2613,2283280.0
2018-11-19 13:10:00,46.45,46.63,46.44,46.6,2212128.0,44.2613,44.4328,44.2518,44.4043,2212128.0
2018-11-19 13:20:00,46.6,46.66,46.52,46.57,1397688.0,44.4043,44.4614,44.328,44.3757,1397688.0
2018-11-19 13:30:00,46.56,46.74,46.45,46.7,2175032.0,44.3661,44.5377,44.2613,44.4996,2175032.0
2018-11-19 13:40:00,46.7,46.74,46.63,46.71,1625292.0,44.4996,44.5377,44.4328,44.5091,1625292.0
2018-11-19 13:50:00,46.71,46.72,46.49,46.51,1548116.0,44.5091,44.5186,44.2994,44.3185,1548116.0
2018-11-19 14:00:00,46.51,46.56,46.38,46.53,2462716.0,44.3185,44.3661,44.1946,44.3376,2462716.0
2018-11-19 14:10:00,46.53,46.6,46.42,46.54,1485552.0,44.3376,44.4043,44.2327,44.3471,1485552.0
2018-11-19 14:20:00,46.54,46.65,46.49,46.62,1820676.0,44.3471,44.4519,44.2994,44.4233,1820676.0
2018-11-19 14:30:00,46.61,46.65,46.5,46.64,1729080.0,44.4138,44.4519,44.309,44.4424,1729080.0
2018-11-19 14:40:00,46.63,46.69,46.55,46.65,1819212.0,44.4328,44.49,44.3566,44.4519,1819212.0
2018-11-19 14:50:00,46.66,46.71,46.59,46.64,1819356.0,44.4614,44.5091,44.3947,44.4424,1819356.0
2018-11-19 15:00:00,46.63,46.7,46.6,46.64,1864408.0,44.4328,44.4996,44.4043,44.4424,1864408.0
2018-11-19 15:10:00,46.64,46.77,46.63,46.68,2565904.0,44.4424,44.5663,44.4328,44.4805,2565904.0
2018-11-19 15:20:00,46.68,46.75,46.49,46.54,2942948.0,44.4805,44.5472,44.2994,44.3471,2942948.0
2018-11-19 15:30:00,46.53,46.58,46.39,46.42,3656800.0,44.3376,44.3852,44.2042,44.2327,3656800.0
2018-11-19 15:40:00,46.42,46.43,46.32,46.4,4450424.0,44.2327,44.2423,44.1375,44.2137,4450424.0
2018-11-19 15:50:00,46.4,46.48,46.25,46.46,8582412.0,44.2137,44.2899,44.0708,44.2709,8582412.0
2018-11-20 09:30:00,44.59,45.13,43.88,45.01,29957852.0,42.489,43.0035,41.8124,42.8892,29957852.0
2018-11-20 09:40:00,45.0,45.29,44.92,45.01,11136604.0,42.8797,43.156,42.8034,42.8892,11136604.0
2018-11-20 09:50:00,45.0,45.02,44.63,44.77,10259604.0,42.8797,42.8987,42.5271,42.6605,10259604.0
2018-11-20 10:00:00,44.76,44.88,44.35,44.46,8747604.0,42.651,42.7653,42.2603,42.3651,8747604.0
2018-11-20 10:10:00,44.46,44.49,44.16,44.42,10906132.0,42.3651,42.3937,42.0792,42.327,10906132.0
2018-11-20 10:20:00,44.42,44.78,44.42,44.57,10015504.0,42.327,42.67,42.327,42.4699,10015504.0
2018-11-20 10:30:00,44.56,44.86,44.43,44.83,8362104.0,42.4604,42.7462,42.3365,42.7177,8362104.0
2018-11-20 10:40:00,44.83,44.97,44.7,44.86,6965372.0,42.7177,42.8511,42.5938,42.7462,6965372.0
2018-11-20 10:50:00,44.85,45.24,44.78,45.13,6673196.0,42.7367,43.1083,42.67,43.0035,6673196.0
2018-11-20 11:00:00,45.13,45.3,45.01,45.19,5437920.0,43.0035,43.1655,42.8892,43.0607,5437920.0
2018-11-20 11:10:00,45.19,45.26,44.85,44.88,4453228.0,43.0607,43.1274,42.7367,42.7653,4453228.0
2018-11-20 11:20:00,44.88,44.99,44.75,44.79,2999696.0,42.7653,42.8701,42.6414,42.6795,2999696.0
2018-11-20 11:30:00,44.79,45.07,44.73,45.06,3806308.0,42.6795,42.9464,42.6224,42.9368,3806308.0
2018-11-20 11:40:00,45.05,45.25,45.01,45.15,3290296.0,42.9273,43.1179,42.8892,43.0226,3290296.0
2018-11-20 11:50:00,45.15,45.2,44.99,45.17,2563476.0,43.0226,43.0702,42.8701,43.0416,2563476.0
2018-11-20 12:00:00,45.17,45.37,45.06,45.17,3059004.0,43.0416,43.2322,42.9368,43.0416,3059004.0
2018-11-20 12:10:00,45.18,45.19,44.99,45.03,2566300.0,43.0512,43.0607,42.8701,42.9082,2566300.0
2018-11-20 12:20:00,45.03,45.29,44.97,45.25,2684576.0,42.9082,43.156,42.8511,43.1179,2684576.0
2018-11-20 12:30:00,45.24,45.36,45.12,45.12,2404304.0,43.1083,43.2227,42.994,42.994,2404304.0
2018-11-20 12:40:00,45.12,45.15,44.84,44.86,2829868.0,42.994,43.0226,42.7272,42.7462,2829868.0
2018-11-20 12:50:00,44.86,45.0,44.72,44.74,3039748.0,42.7462,42.8797,42.6128,42.6319,3039748.0
2018-11-20 13:00:00,44.74,44.83,44.68,44.76,2472816.0,42.6319,42.7177,42.5747,42.651,2472816.0
2018-11-20 13:10:00,44.75,44.81,44.56,44.59,2633860.0,42.6414,42.6986,42.4604,42.489,2633860.0
2018-11-20 13:20:00,44.59,44.66,44.45,44.63,3104104.0,42.489,42.5557,42.3556,42.5271,3104104.0
2018-11-20 13:30:00,44.63,44.69,44.56,44.58,2050248.0,42.5271,42.5843,42.4604,42.4794,2050248.0
2018-11-20 13:40:00,44.59,44.75,44.55,44.66,1880724.0,42.489,42.6414,42.4509,42.5557,1880724.0
2018-11-20 13:50:00,44.66,44.72,44.48,44.49,2062156.0,42.5557,42.6128,42.3842,42.3937,2062156.0
2018-11-20 14:00:00,44.49,44.51,44.29,44.3,3290804.0,42.3937,42.4127,42.2031,42.2126,3290804.0
2018-11-20 14:10:00,44.3,44.52,44.28,44.42,2917552.0,42.2126,42.4223,42.1936,42.327,2917552.0
2018-11-20 14:20:00,44.42,44.43,44.25,44.3,3105952.0,42.327,42.3365,42.165,42.2126,3105952.0
2018-11-20 14:30:00,44.3,44.54,44.26,44.45,3294264.0,42.2126,42.4413,42.1745,42.3556,3294264.0
2018-11-20 14:40:00,44.45,44.47,44.21,44.23,2822108.0,42.3556,42.3746,42.1269,42.1459,2822108.0
2018-11-20 14:50:00,44.22,44.34,44.2,44.27,3647536.0,42.1364,42.2508,42.1173,42.184,3647536.0
2018-11-20 15:00:00,44.27,44.34,43.96,44.04,5989492.0,42.184,42.2508,41.8887,41.9649,5989492.0
2018-11-20 15:10:00,44.04,44.18,43.99,44.12,5481860.0,41.9649,42.0983,41.9172,42.0411,5481860.0
2018-11-20 15:20:00,44.12,44.23,44.04,44.15,4782664.0,42.0411,42.1459,41.9649,42.0697,4782664.0
2018-11-20 15:30:00,44.15,44.23,44.06,44.22,4294492.0,42.0697,42.1459,41.9839,42.1364,4294492.0
2018-11-20 15:40:00,44.22,44.26,44.04,44.07,6198664.0,42.1364,42.1745,41.9649,41.9935,6198664.0
2018-11-20 15:50:00,44.07,44.29,43.97,44.24,11133948.0,41.9935,42.2031,41.8982,42.1555,11133948.0
2018-11-21 09:30:00,44.94,45.07,44.58,44.74,11316964.0,42.8225,42.9464,42.4794,42.6319,11316964.0
2018-11-21 09:40:00,44.74,44.74,44.38,44.4,6116628.0,42.6319,42.6319,42.2889,42.3079,6116628.0
2018-11-21 09:50:00,44.4,44.62,44.31,44.56,4124944.0,42.3079,42.5176,42.2222,42.4604,4124944.0
2018-11-21 10:00:00,44.56,44.75,44.45,44.47,4315812.0,42.4604,42.6414,42.3556,42.3746,4315812.0
2018-11-21 10:10:00,44.48,44.53,44.33,44.48,4154460.0,42.3842,42.4318,42.2412,42.3842,4154460.0
2018-11-21 10:20:00,44.49,44.64,44.36,44.51,3558192.0,42.3937,42.5366,42.2698,42.4127,3558192.0
2018-11-21 10:30:00,44.51,44.55,44.32,44.33,3050260.0,42.4127,42.4509,42.2317,42.2412,3050260.0
2018-11-21 10:40:00,44.33,44.44,44.27,44.43,3606820.0,42.2412,42.346,42.184,42.3365,3606820.0
2018-11-21 10:50:00,44.44,44.59,44.37,44.58,2638384.0,42.346,42.489,42.2793,42.4794,2638384.0
2018-11-21 11:00:00,44.58,44.7,44.49,44.66,2882588.0,42.4794,42.5938,42.3937,42.5557,2882588.0
2018-11-21 11:10:00,44.67,44.8,44.66,44.8,3125384.0,42.5652,42.6891,42.5557,42.6891,3125384.0
2018-11-21 11:20:00,44.79,44.82,44.62,44.67,2290348.0,42.6795,42.7081,42.5176,42.5652,2290348.0
2018-11-21 11:30:00,44.67,44.69,44.54,44.55,1911512.0,42.5652,42.5843,42.4413,42.4509,1911512.0
2018-11-21 11:40:00,44.55,44.63,44.49,44.62,1826980.0,42.4509,42.5271,42.3937,42.5176,1826980.0
2018-11-21 11:50:00,44.62,44.64,44.39,44.44,1898288.0,42.5176,42.5366,42.2984,42.346,1898288.0
2018-11-21 12:00:00,44.44,44.48,44.32,44.32,2111772.0,42.346,42.3842,42.2317,42.2317,2111772.0
2018-11-21 12:10:00,44.33,44.43,44.32,44.39,1344884.0,42.2412,42.3365,42.2317,42.2984,1344884.0
2018-11-21 12:20:00,44.38,44.41,44.29,44.34,1405512.0,42.2889,42.3175,42.2031,42.2508,1405512.0
2018-11-21 12:30:00,44.35,44.42,44.33,44.42,1099496.0,42.2603,42.327,42.2412,42.327,1099496.0
2018-11-21 12:40:00,44.42,44.52,44.42,44.51,1344972.0,42.327,42.4223,42.327,42.4127,1344972.0
2018-11-21 12:50:00,44.52,44.56,44.48,44.55,1139696.0,42.4223,42.4604,42.3842,42.4509,1139696.0
2018-11-21 13:00:00,44.56,44.57,44.48,44.54,1291108.0,42.4604,42.4699,42.3842,42.4413,1291108.0
2018-11-21 13:10:00,44.54,44.58,44.51,44.55,1428772.0,42.4413,42.4794,42.4127,42.4509,1428772.0
2018-11-21 13:20:00,44.55,44.55,44.42,44.47,1451044.0,42.4509,42.4509,42.327,42.3746,1451044.0
2018-11-21 13:30:00,44.47,44.48,44.43,44.46,860268.0,42.3746,42.3842,42.3365,42.3651,860268.0
2018-11-21 13:40:00,44.46,44.56,44.44,44.55,1493868.0,42.3651,42.4604,42.346,42.4509,1493868.0
2018-11-21 13:50:00,44.55,44.6,44.53,44.59,947784.0,42.4509,42.4985,42.4318,42.489,947784.0
2018-11-21 14:00:00,44.59,44.59,44.54,44.57,836088.0,42.489,42.489,42.4413,42.4699,836088.0
2018-11-21 14:10:00,44.57,44.59,44.51,44.54,922324.0,42.4699,42.489,42.4127,42.4413,922324.0
2018-11-21 14:20:00,44.54,44.57,44.5,44.56,929860.0,42.4413,42.4699,42.4032,42.4604,929860.0
2018-11-21 14:30:00,44.56,44.58,44.47,44.49,1159496.0,42.4604,42.4794,42.3746,42.3937,1159496.0
2018-11-21 14:40:00,44.5,44.52,44.45,44.49,795000.0,42.4032,42.4223,42.3556,42.3937,795000.0
2018-11-21 14:50:00,44.49,44.54,44.46,44.47,877692.0,42.3937,42.4413,42.3651,42.3746,877692.0
2018-11-21 15:00:00,44.47,44.51,44.44,44.5,1220004.0,42.3746,42.4127,42.346,42.4032,1220004.0
2018-11-21 15:10:00,44.5,44.51,44.36,44.38,1382412.0,42.4032,42.4127,42.2698,42.2889,1382412.0
2018-11-21 15:20:00,44.37,44.38,44.31,44.33,1910112.0,42.2793,42.2889,42.2222,42.2412,1910112.0
2018-11-21 15:30:00,44.33,44.33,44.23,44.24,3204940.0,42.2412,42.2412,42.1459,42.1555,3204940.0
2018-11-21 15:40:00,44.24,44.24,44.14,44.2,3083664.0,42.1555,42.1555,42.0602,42.1173,3083664.0
2018-11-21 15:50:00,44.2,44.31,44.17,44.19,6020336.0,42.1173,42.2222,42.0888,42.1078,6020336.0
2018-11-23 09:30:00,43.73,44.11,43.5,44.01,9959824.0,41.6695,42.0316,41.4503,41.9363,9959824.0
2018-11-23 09:40:00,44.02,44.15,43.84,44.06,3954600.0,41.9458,42.0697,41.7743,41.9839,3954600.0
2018-11-23 09:50:00,44.06,44.13,43.91,43.92,3896880.0,41.9839,42.0506,41.841,41.8505,3896880.0
2018-11-23 10:00:00,43.9,43.97,43.74,43.8,3482304.0,41.8315,41.8982,41.679,41.7362,3482304.0
2018-11-23 10:10:00,43.8,43.86,43.65,43.71,3268816.0,41.7362,41.7934,41.5933,41.6504,3268816.0
2018-11-23 10:20:00,43.71,43.72,43.52,43.55,3133288.0,41.6504,41.66,41.4694,41.498,3133288.0
2018-11-23 10:30:00,43.55,43.61,43.51,43.52,3364176.0,41.498,41.5551,41.4599,41.4694,3364176.0
2018-11-23 10:40:00,43.52,43.56,43.43,43.48,3621000.0,41.4694,41.5075,41.3836,41.4313,3621000.0
2018-11-23 10:50:00,43.48,43.63,43.48,43.55,2462416.0,41.4313,41.5742,41.4313,41.498,2462416.0
2018-11-23 11:00:00,43.55,43.58,43.43,43.46,2632508.0,41.498,41.5266,41.3836,41.4122,2632508.0
2018-11-23 11:10:00,43.47,43.55,43.43,43.51,2038936.0,41.4217,41.498,41.3836,41.4599,2038936.0
2018-11-23 11:20:00,43.51,43.55,43.4,43.41,2322888.0,41.4599,41.498,41.355,41.3646,2322888.0
2018-11-23 11:30:00,43.4,43.45,43.35,43.37,2919560.0,41.355,41.4027,41.3074,41.3265,2919560.0
2018-11-23 11:40:00,43.37,43.39,43.29,43.29,2254856.0,41.3265,41.3455,41.2502,41.2502,2254856.0
2018-11-23 11:50:00,43.29,43.31,43.18,43.21,3624808.0,41.2502,41.2693,41.1454,41.174,3624808.0
2018-11-23 12:00:00,43.21,43.25,43.05,43.08,4175968.0,41.174,41.2121,41.0215,41.0501,4175968.0
2018-11-23 12:10:00,43.09,43.33,43.08,43.29,3455076.0,41.0597,41.2883,41.0501,41.2502,3455076.0
2018-11-23 12:20:00,43.29,43.33,43.19,43.19,2447988.0,41.2502,41.2883,41.1549,41.1549,2447988.0
2018-11-23 12:30:00,43.18,43.23,43.13,43.18,2415764.0,41.1454,41.1931,41.0978,41.1454,2415764.0
2018-11-23 12:40:00,43.18,43.2,43.1,43.15,2925520.0,41.1454,41.1645,41.0692,41.1168,2925520.0
2018-11-23 12:50:00,43.15,43.16,43.02,43.07,6014572.0,41.1168,41.1264,40.9929,41.0406,6014572.0
2018-11-26 09:30:00,43.56,43.7,43.19,43.3,11454648.0,41.5075,41.6409,41.1549,41.2598,11454648.0
2018-11-26 09:40:00,43.3,43.63,43.3,43.59,6155984.0,41.2598,41.5742,41.2598,41.5361,6155984.0
2018-11-26 09:50:00,43.58,43.74,43.55,43.67,5482212.0,41.5266,41.679,41.498,41.6123,5482212.0
2018-11-26 10:00:00,43.67,43.68,43.38,43.41,4341488.0,41.6123,41.6219,41.336,41.3646,4341488.0
2018-11-26 10:10:00,43.42,43.44,43.2,43.26,4856056.0,41.3741,41.3932,41.1645,41.2216,4856056.0
2018-11-26 10:20:00,43.26,43.41,43.24,43.39,3336212.0,41.2216,41.3646,41.2026,41.3455,3336212.0
2018-11-26 10:30:00,43.4,43.44,43.31,43.41,2765012.0,41.355,41.3932,41.2693,41.3646,2765012.0
2018-11-26 10:40:00,43.4,43.46,43.32,43.39,2370620.0,41.355,41.4122,41.2788,41.3455,2370620.0
2018-11-26 10:50:00,43.39,43.6,43.33,43.51,3522452.0,41.3455,41.5456,41.2883,41.4599,3522452.0
2018-11-26 11:00:00,43.51,43.52,43.23,43.31,4498908.0,41.4599,41.4694,41.1931,41.2693,4498908.0
2018-11-26 11:10:00,43.31,43.37,43.24,43.35,3182756.0,41.2693,41.3265,41.2026,41.3074,3182756.0
2018-11-26 11:20:00,43.35,43.35,43.1,43.14,4274000.0,41.3074,41.3074,41.0692,41.1073,4274000.0
2018-11-26 11:30:00,43.13,43.14,42.88,42.97,6065936.0,41.0978,41.1073,40.8595,40.9453,6065936.0
2018-11-26 11:40:00,42.98,43.05,42.84,42.92,4273376.0,40.9548,41.0215,40.8214,40.8977,4273376.0
2018-11-26 11:50:00,42.92,42.97,42.84,42.94,3481312.0,40.8977,40.9453,40.8214,40.9167,3481312.0
2018-11-26 12:00:00,42.93,43.15,42.92,43.09,3723352.0,40.9072,41.1168,40.8977,41.0597,3723352.0
2018-11-26 12:10:00,43.09,43.09,42.85,42.89,3415012.0,41.0597,41.0597,40.831,40.8691,3415012.0
2018-11-26 12:20:00,42.88,42.91,42.66,42.73,3869744.0,40.8595,40.8881,40.6499,40.7166,3869744.0
2018-11-26 12:30:00,42.73,42.74,42.57,42.7,4383088.0,40.7166,40.7261,40.5642,40.688,4383088.0
2018-11-26 12:40:00,42.7,42.81,42.68,42.72,3257776.0,40.688,40.7928,40.669,40.7071,3257776.0
2018-11-26 12:50:00,42.72,42.85,42.72,42.84,2926416.0,40.7071,40.831,40.7071,40.8214,2926416.0
2018-11-26 13:00:00,42.84,42.89,42.71,42.89,2922028.0,40.8214,40.8691,40.6976,40.8691,2922028.0
2018-11-26 13:10:00,42.89,43.0,42.88,42.97,3174548.0,40.8691,40.9739,40.8595,40.9453,3174548.0
2018-11-26 13:20:00,42.97,43.06,42.92,42.97,2832708.0,40.9453,41.0311,40.8977,40.9453,2832708.0
2018-11-26 13:30:00,42.97,43.04,42.96,42.97,1848448.0,40.9453,41.012,40.9358,40.9453,1848448.0
2018-11-26 13:40:00,42.97,43.19,42.9,43.19,3773044.0,40.9453,41.1549,40.8786,41.1549,3773044.0
2018-11-26 13:50:00,43.2,43.24,43.14,43.22,2389660.0,41.1645,41.2026,41.1073,41.1835,2389660.0
2018-11-26 14:00:00,43.22,43.34,43.22,43.3,3261868.0,41.1835,41.2979,41.1835,41.2598,3261868.0
2018-11-26 14:10:00,43.3,43.36,43.24,43.31,2566472.0,41.2598,41.3169,41.2026,41.2693,2566472.0
2018-11-26 14:20:00,43.31,43.33,43.25,43.27,1685464.0,41.2693,41.2883,41.2121,41.2312,1685464.0
2018-11-26 14:30:00,43.27,43.38,43.27,43.34,2553888.0,41.2312,41.336,41.2312,41.2979,2553888.0
2018-11-26 14:40:00,43.34,43.36,43.21,43.25,2403456.0,41.2979,41.3169,41.174,41.2121,2403456.0
2018-11-26 14:50:00,43.25,43.35,43.2,43.34,2084072.0,41.2121,41.3074,41.1645,41.2979,2084072.0
2018-11-26 15:00:00,43.34,43.42,43.31,43.35,2487668.0,41.2979,41.3741,41.2693,41.3074,2487668.0
2018-11-26 15:10:00,43.35,43.38,43.3,43.35,1637008.0,41.3074,41.336,41.2598,41.3074,1637008.0
2018-11-26 15:20:00,43.35,43.41,43.32,43.37,2033368.0,41.3074,41.3646,41.2788,41.3265,2033368.0
2018-11-26 15:30:00,43.37,43.51,43.37,43.49,3884800.0,41.3265,41.4599,41.3265,41.4408,3884800.0
2018-11-26 15:40:00,43.48,43.55,43.43,43.51,3003356.0,41.4313,41.498,41.3836,41.4599,3003356.0
2018-11-26 15:50:00,43.51,43.66,43.44,43.66,7943024.0,41.4599,41.6028,41.3932,41.6028,7943024.0
2018-11-27 09:30:00,42.87,43.3,42.8,42.93,14671564.0,40.85,41.2598,40.7833,40.9072,14671564.0
2018-11-27 09:40:00,42.93,43.03,42.72,42.98,8279240.0,40.9072,41.0025,40.7071,40.9548,8279240.0
2018-11-27 09:50:00,42.98,43.19,42.84,43.19,5514264.0,40.9548,41.1549,40.8214,41.1549,5514264.0
2018-11-27 10:00:00,43.18,43.49,43.04,43.48,7646572.0,41.1454,41.4408,41.012,41.4313,7646572.0
2018-11-27 10:10:00,43.48,43.63,43.41,43.48,7338324.0,41.4313,41.5742,41.3646,41.4313,7338324.0
2018-11-27 10:20:00,43.47,43.54,43.33,43.36,4061504.0,41.4217,41.4884,41.2883,41.3169,4061504.0
2018-11-27 10:30:00,43.36,43.45,43.24,43.25,3715516.0,41.3169,41.4027,41.2026,41.2121,3715516.0
2018-11-27 10:40:00,43.25,43.4,43.21,43.39,2724644.0,41.2121,41.355,41.174,41.3455,2724644.0
2018-11-27 10:50:00,43.39,43.67,43.39,43.55,4908104.0,41.3455,41.6123,41.3455,41.498,4908104.0
2018-11-27 11:00:00,43.55,43.69,43.48,43.56,4914016.0,41.498,41.6314,41.4313,41.5075,4914016.0
2018-11-27 11:10:00,43.56,43.62,43.45,43.51,2346168.0,41.5075,41.5647,41.4027,41.4599,2346168.0
2018-11-27 11:20:00,43.51,43.52,43.38,43.48,2647104.0,41.4599,41.4694,41.336,41.4313,2647104.0
2018-11-27 11:30:00,43.48,43.49,43.4,43.45,1652892.0,41.4313,41.4408,41.355,41.4027,1652892.0
2018-11-27 11:40:00,43.45,43.49,43.33,43.39,2126428.0,41.4027,41.4408,41.2883,41.3455,2126428.0
2018-11-27 11:50:00,43.39,43.54,43.38,43.5,1835672.0,41.3455,41.4884,41.336,41.4503,1835672.0
2018-11-27 12:00:00,43.5,43.51,43.4,43.46,1401172.0,41.4503,41.4599,41.355,41.4122,1401172.0
2018-11-27 12:10:00,43.46,43.48,43.33,43.41,1678032.0,41.4122,41.4313,41.2883,41.3646,1678032.0
2018-11-27 12:20:00,43.41,43.51,43.22,43.26,2422884.0,41.3646,41.4599,41.1835,41.2216,2422884.0
2018-11-27 12:30:00,43.27,43.35,43.18,43.34,2149404.0,41.2312,41.3074,41.1454,41.2979,2149404.0
2018-11-27 12:40:00,43.34,43.35,43.19,43.21,1565064.0,41.2979,41.3074,41.1549,41.174,1565064.0
2018-11-27 12:50:00,43.21,43.28,43.1,43.21,2013792.0,41.174,41.2407,41.0692,41.174,2013792.0
2018-11-27 13:00:00,43.21,43.3,43.2,43.25,1463940.0,41.174,41.2598,41.1645,41.2121,1463940.0
2018-11-27 13:10:00,43.26,43.4,43.14,43.22,3292552.0,41.2216,41.355,41.1073,41.1835,3292552.0
2018-11-27 13:20:00,43.22,43.27,43.15,43.25,1750812.0,41.1835,41.2312,41.1168,41.2121,1750812.0
2018-11-27 13:30:00,43.25,43.41,43.24,43.34,2534544.0,41.2121,41.3646,41.2026,41.2979,2534544.0
2018-11-27 13:40:00,43.35,43.4,43.31,43.36,1458652.0,41.3074,41.355,41.2693,41.3169,1458652.0
2018-11-27 13:50:00,43.37,43.45,43.3,43.44,1484492.0,41.3265,41.4027,41.2598,41.3932,1484492.0
2018-11-27 14:00:00,43.44,43.56,43.41,43.48,2720572.0,41.3932,41.5075,41.3646,41.4313,2720572.0
2018-11-27 14:10:00,43.48,43.52,43.42,43.43,1244832.0,41.4313,41.4694,41.3741,41.3836,1244832.0
2018-11-27 14:20:00,43.43,43.47,43.38,43.47,1417144.0,41.3836,41.4217,41.336,41.4217,1417144.0
2018-11-27 14:30:00,43.47,43.48,43.36,43.4,1677100.0,41.4217,41.4313,41.3169,41.355,1677100.0
2018-11-27 14:40:00,43.39,43.42,43.33,43.41,1900604.0,41.3455,41.3741,41.2883,41.3646,1900604.0
2018-11-27 14:50:00,43.41,43.41,43.27,43.27,1843172.0,41.3646,41.3646,41.2312,41.2312,1843172.0
2018-11-27 15:00:00,43.27,43.32,43.22,43.25,2420040.0,41.2312,41.2788,41.1835,41.2121,2420040.0
2018-11-27 15:10:00,43.25,43.34,43.25,43.3,1999792.0,41.2121,41.2979,41.2121,41.2598,1999792.0
2018-11-27 15:20:00,43.31,43.4,43.29,43.38,2446456.0,41.2693,41.355,41.2502,41.336,2446456.0
2018-11-27 15:30:00,43.39,43.46,43.32,43.46,2590816.0,41.3455,41.4122,41.2788,41.4122,2590816.0
2018-11-27 15:40:00,43.46,43.58,43.45,43.56,3407692.0,41.4122,41.5266,41.4027,41.5075,3407692.0
2018-11-27 15:50:00,43.56,43.57,43.5,43.56,5757336.0,41.5075,41.517,41.4503,41.5075,5757336.0
2018-11-28 09:30:00,44.18,44.2,43.88,44.18,9956100.0,42.0983,42.1173,41.8124,42.0983,9956100.0
2018-11-28 09:40:00,44.18,44.21,43.87,44.04,5872396.0,42.0983,42.1269,41.8029,41.9649,5872396.0
2018-11-28 09:50:00,44.03,44.12,43.91,44.0,3569148.0,41.9554,42.0411,41.841,41.9268,3569148.0
2018-11-28 10:00:00,44.01,44.08,43.84,43.9,3449780.0,41.9363,42.003,41.7743,41.8315,3449780.0
2018-11-28 10:10:00,43.9,43.9,43.73,43.83,4107756.0,41.8315,41.8315,41.6695,41.7648,4107756.0
2018-11-28 10:20:00,43.83,44.02,43.83,43.89,3964320.0,41.7648,41.9458,41.7648,41.822,3964320.0
2018-11-28 10:30:00,43.9,44.02,43.84,43.99,3483972.0,41.8315,41.9458,41.7743,41.9172,3483972.0
2018-11-28 10:40:00,43.99,44.11,43.96,44.1,3206052.0,41.9172,42.0316,41.8887,42.0221,3206052.0
2018-11-28 10:50:00,44.1,44.13,43.96,43.97,2472980.0,42.0221,42.0506,41.8887,41.8982,2472980.0
2018-11-28 11:00:00,43.97,44.02,43.86,43.89,2970900.0,41.8982,41.9458,41.7934,41.822,2970900.0
2018-11-28 11:10:00,43.89,43.99,43.8,43.95,3120824.0,41.822,41.9172,41.7362,41.8791,3120824.0
2018-11-28 11:20:00,43.95,44.02,43.9,43.98,2541340.0,41.8791,41.9458,41.8315,41.9077,2541340.0
2018-11-28 11:30:00,43.97,44.1,43.94,44.09,2347472.0,41.8982,42.0221,41.8696,42.0125,2347472.0
2018-11-28 11:40:00,44.1,44.11,44.02,44.05,1840644.0,42.0221,42.0316,41.9458,41.9744,1840644.0
2018-11-28 11:50:00,44.04,44.1,43.96,44.02,2555352.0,41.9649,42.0221,41.8887,41.9458,2555352.0
2018-11-28 12:00:00,44.03,44.49,44.03,44.46,7533832.0,41.9554,42.3937,41.9554,42.3651,7533832.0
2018-11-28 12:10:00,44.47,44.59,44.33,44.51,5721336.0,42.3746,42.489,42.2412,42.4127,5721336.0
2018-11-28 12:20:00,44.51,44.86,44.49,44.8,5904924.0,42.4127,42.7462,42.3937,42.6891,5904924.0
2018-11-28 12:30:00,44.8,44.92,44.72,44.83,6529760.0,42.6891,42.8034,42.6128,42.7177,6529760.0
2018-11-28 12:40:00,44.84,44.84,44.68,44.74,4110240.0,42.7272,42.7272,42.5747,42.6319,4110240.0
2018-11-28 12:50:00,44.74,44.82,44.59,44.63,3780612.0,42.6319,42.7081,42.489,42.5271,3780612.0
2018-11-28 13:00:00,44.64,44.67,44.55,44.61,3468120.0,42.5366,42.5652,42.4509,42.508,3468120.0
2018-11-28 13:10:00,44.61,44.79,44.59,44.78,2111996.0,42.508,42.6795,42.489,42.67,2111996.0
2018-11-28 13:20:00,44.78,44.85,44.72,44.83,2787888.0,42.67,42.7367,42.6128,42.7177,2787888.0
2018-11-28 13:30:00,44.83,44.96,44.79,44.93,2906120.0,42.7177,42.8415,42.6795,42.813,2906120.0
2018-11-28 13:40:00,44.93,45.03,44.86,44.9,4318408.0,42.813,42.9082,42.7462,42.7844,4318408.0
2018-11-28 13:50:00,44.9,44.95,44.86,44.92,2239436.0,42.7844,42.832,42.7462,42.8034,2239436.0
2018-11-28 14:00:00,44.92,44.97,44.83,44.84,2260484.0,42.8034,42.8511,42.7177,42.7272,2260484.0
2018-11-28 14:10:00,44.85,44.89,44.74,44.86,3131868.0,42.7367,42.7748,42.6319,42.7462,3131868.0
2018-11-28 14:20:00,44.87,44.93,44.8,44.89,1930260.0,42.7558,42.813,42.6891,42.7748,1930260.0
2018-11-28 14:30:00,44.9,45.0,44.87,44.94,1880420.0,42.7844,42.8797,42.7558,42.8225,1880420.0
2018-11-28 14:40:00,44.94,45.01,44.93,44.99,1566520.0,42.8225,42.8892,42.813,42.8701,1566520.0
2018-11-28 14:50:00,44.98,45.0,44.83,44.86,2271884.0,42.8606,42.8797,42.7177,42.7462,2271884.0
2018-11-28 15:00:00,44.86,44.89,44.76,44.79,2786396.0,42.7462,42.7748,42.651,42.6795,2786396.0
2018-11-28 15:10:00,44.79,44.87,44.69,44.87,3907920.0,42.6795,42.7558,42.5843,42.7558,3907920.0
2018-11-28 15:20:00,44.87,45.01,44.86,44.99,2837636.0,42.7558,42.8892,42.7462,42.8701,2837636.0
2018-11-28 15:30:00,44.99,45.13,44.94,45.12,4297820.0,42.8701,43.0035,42.8225,42.994,4297820.0
2018-11-28 15:40:00,45.12,45.24,45.09,45.24,4240952.0,42.994,43.1083,42.9654,43.1083,4240952.0
2018-11-28 15:50:00,45.24,45.32,45.17,45.24,9794964.0,43.1083,43.1846,43.0416,43.1083,9794964.0
2018-11-29 09:30:00,45.66,45.7,45.15,45.19,11695628.0,43.5086,43.5467,43.0226,43.0607,11695628.0
2018-11-29 09:40:00,45.19,45.2,44.81,44.87,7359232.0,43.0607,43.0702,42.6986,42.7558,7359232.0
2018-11-29 09:50:00,44.87,45.04,44.86,44.96,4676012.0,42.7558,42.9178,42.7462,42.8415,4676012.0
2018-11-29 10:00:00,44.96,44.97,44.68,44.78,5962020.0,42.8415,42.8511,42.5747,42.67,5962020.0
2018-11-29 10:10:00,44.78,44.81,44.62,44.62,4060564.0,42.67,42.6986,42.5176,42.5176,4060564.0
2018-11-29 10:20:00,44.62,44.69,44.56,44.66,3683100.0,42.5176,42.5843,42.4604,42.5557,3683100.0
2018-11-29 10:30:00,44.66,44.91,44.65,44.7,4758096.0,42.5557,42.7939,42.5461,42.5938,4758096.0
2018-11-29 10:40:00,44.71,44.72,44.54,44.55,2729912.0,42.6033,42.6128,42.4413,42.4509,2729912.0
2018-11-29 10:50:00,44.56,44.7,44.51,44.58,2972640.0,42.4604,42.5938,42.4127,42.4794,2972640.0
2018-11-29 11:00:00,44.58,44.68,44.54,44.61,3098676.0,42.4794,42.5747,42.4413,42.508,3098676.0
2018-11-29 11:10:00,44.61,44.63,44.43,44.46,3449864.0,42.508,42.5271,42.3365,42.3651,3449864.0
2018-11-29 11:20:00,44.46,44.61,44.43,44.57,4832224.0,42.3651,42.508,42.3365,42.4699,4832224.0
2018-11-29 11:30:00,44.57,44.71,44.48,44.7,3539380.0,42.4699,42.6033,42.3842,42.5938,3539380.0
2018-11-29 11:40:00,44.7,44.72,44.6,44.64,2490664.0,42.5938,42.6128,42.4985,42.5366,2490664.0
2018-11-29 11:50:00,44.64,44.76,44.63,44.74,2126036.0,42.5366,42.651,42.5271,42.6319,2126036.0
2018-11-29 12:00:00,44.74,44.74,44.54,44.57,1981184.0,42.6319,42.6319,42.4413,42.4699,1981184.0
2018-11-29 12:10:00,44.57,44.58,44.48,44.54,1890056.0,42.4699,42.4794,42.3842,42.4413,1890056.0
2018-11-29 12:20:00,44.54,44.58,44.52,44.56,1322628.0,42.4413,42.4794,42.4223,42.4604,1322628.0
2018-11-29 12:30:00,44.56,44.66,44.55,44.63,2392064.0,42.4604,42.5557,42.4509,42.5271,2392064.0
2018-11-29 12:40:00,44.63,44.75,44.63,44.7,1955368.0,42.5271,42.6414,42.5271,42.5938,1955368.0
2018-11-29 12:50:00,44.7,44.9,44.7,44.89,2868188.0,42.5938,42.7844,42.5938,42.7748,2868188.0
2018-11-29 13:00:00,44.89,44.89,44.69,44.72,1936844.0,42.7748,42.7748,42.5843,42.6128,1936844.0
2018-11-29 13:10:00,44.72,44.76,44.69,44.74,1254008.0,42.6128,42.651,42.5843,42.6319,1254008.0
2018-11-29 13:20:00,44.74,44.74,44.64,44.66,1075200.0,42.6319,42.6319,42.5366,42.5557,1075200.0
2018-11-29 13:30:00,44.65,44.68,44.59,44.6,1270972.0,42.5461,42.5747,42.489,42.4985,1270972.0
2018-11-29 13:40:00,44.6,44.72,44.59,44.71,1340052.0,42.4985,42.6128,42.489,42.6033,1340052.0
2018-11-29 13:50:00,44.72,44.72,44.65,44.67,933100.0,42.6128,42.6128,42.5461,42.5652,933100.0
2018-11-29 14:00:00,44.67,44.78,44.6,44.63,1876872.0,42.5652,42.67,42.4985,42.5271,1876872.0
2018-11-29 14:10:00,44.63,44.86,44.62,44.84,2256844.0,42.5271,42.7462,42.5176,42.7272,2256844.0
2018-11-29 14:20:00,44.84,44.93,44.82,44.89,2761568.0,42.7272,42.813,42.7081,42.7748,2761568.0
2018-11-29 14:30:00,44.89,44.97,44.88,44.91,2128672.0,42.7748,42.8511,42.7653,42.7939,2128672.0
2018-11-29 14:40:00,44.91,45.02,44.9,45.0,2173152.0,42.7939,42.8987,42.7844,42.8797,2173152.0
2018-11-29 14:50:00,45.0,45.08,44.99,45.07,2571456.0,42.8797,42.9559,42.8701,42.9464,2571456.0
2018-11-29 15:00:00,45.07,45.09,44.94,44.96,3454544.0,42.9464,42.9654,42.8225,42.8415,3454544.0
2018-11-29 15:10:00,44.96,44.97,44.85,44.85,2875960.0,42.8415,42.8511,42.7367,42.7367,2875960.0
2018-11-29 15:20:00,44.85,44.98,44.85,44.97,2389796.0,42.7367,42.8606,42.7367,42.8511,2389796.0
2018-11-29 15:30:00,44.96,44.99,44.88,44.94,2772140.0,42.8415,42.8701,42.7653,42.8225,2772140.0
2018-11-29 15:40:00,44.94,45.01,44.94,44.96,3433692.0,42.8225,42.8892,42.8225,42.8415,3433692.0
2018-11-29 15:50:00,44.96,44.99,44.88,44.89,6286936.0,42.8415,42.8701,42.7653,42.7748,6286936.0
2018-11-30 09:30:00,45.07,45.08,44.67,44.73,4995656.0,42.9464,42.9559,42.5652,42.6224,4995656.0
2018-11-30 09:40:00,44.73,44.74,44.6,44.68,3675512.0,42.6224,42.6319,42.4985,42.5747,3675512.0
2018-11-30 09:50:00,44.69,44.69,44.53,44.59,3080232.0,42.5843,42.5843,42.4318,42.489,3080232.0
2018-11-30 10:00:00,44.6,44.64,44.48,44.64,4112676.0,42.4985,42.5366,42.3842,42.5366,4112676.0
2018-11-30 10:10:00,44.64,44.72,44.57,44.57,2944280.0,42.5366,42.6128,42.4699,42.4699,2944280.0
2018-11-30 10:20:00,44.57,44.64,44.52,44.57,1867164.0,42.4699,42.5366,42.4223,42.4699,1867164.0
2018-11-30 10:30:00,44.57,44.7,44.57,44.64,2615136.0,42.4699,42.5938,42.4699,42.5366,2615136.0
2018-11-30 10:40:00,44.65,44.69,44.59,44.6,2041608.0,42.5461,42.5843,42.489,42.4985,2041608.0
2018-11-30 10:50:00,44.6,44.64,44.52,44.52,1593500.0,42.4985,42.5366,42.4223,42.4223,1593500.0
2018-11-30 11:00:00,44.52,44.56,44.44,44.46,2463064.0,42.4223,42.4604,42.346,42.3651,2463064.0
2018-11-30 11:10:00,44.45,44.54,44.44,44.51,1600932.0,42.3556,42.4413,42.346,42.4127,1600932.0
2018-11-30 11:20:00,44.51,44.59,44.46,44.49,2241944.0,42.4127,42.489,42.3651,42.3937,2241944.0
2018-11-30 11:30:00,44.49,44.5,44.4,44.47,2182912.0,42.3937,42.4032,42.3079,42.3746,2182912.0
2018-11-30 11:40:00,44.47,44.59,44.47,44.59,2252804.0,42.3746,42.489,42.3746,42.489,2252804.0
2018-11-30 11:50:00,44.59,44.6,44.53,44.55,2023364.0,42.489,42.4985,42.4318,42.4509,2023364.0
2018-11-30 12:00:00,44.56,44.56,44.48,44.52,1443104.0,42.4604,42.4604,42.3842,42.4223,1443104.0
2018-11-30 12:10:00,44.52,44.52,44.46,44.5,1333836.0,42.4223,42.4223,42.3651,42.4032,1333836.0
2018-11-30 12:20:00,44.5,44.55,44.46,44.49,1436364.0,42.4032,42.4509,42.3651,42.3937,1436364.0
2018-11-30 12:30:00,44.49,44.54,44.45,44.53,1355704.0,42.3937,42.4413,42.3556,42.4318,1355704.0
2018-11-30 12:40:00,44.53,44.53,44.43,44.46,1154176.0,42.4318,42.4318,42.3365,42.3651,1154176.0
2018-11-30 12:50:00,44.46,44.52,44.43,44.43,1074120.0,42.3651,42.4223,42.3365,42.3365,1074120.0
2018-11-30 13:00:00,44.43,44.44,44.35,44.35,1841464.0,42.3365,42.346,42.2603,42.2603,1841464.0
2018-11-30 13:10:00,44.35,44.41,44.34,44.4,1311360.0,42.2603,42.3175,42.2508,42.3079,1311360.0
2018-11-30 13:20:00,44.41,44.43,44.37,44.42,1132036.0,42.3175,42.3365,42.2793,42.327,1132036.0
2018-11-30 13:30:00,44.42,44.55,44.38,44.47,2246860.0,42.327,42.4509,42.2889,42.3746,2246860.0
2018-11-30 13:40:00,44.47,44.53,44.44,44.53,1262160.0,42.3746,42.4318,42.346,42.4318,1262160.0
2018-11-30 13:50:00,44.53,44.61,44.48,44.53,2342588.0,42.4318,42.508,42.3842,42.4318,2342588.0
2018-11-30 14:00:00,44.53,44.54,44.44,44.45,1327872.0,42.4318,42.4413,42.346,42.3556,1327872.0
2018-11-30 14:10:00,44.45,44.47,44.36,44.39,1716032.0,42.3556,42.3746,42.2698,42.2984,1716032.0
2018-11-30 14:20:00,44.39,44.45,44.37,44.44,1653320.0,42.2984,42.3556,42.2793,42.346,1653320.0
2018-11-30 14:30:00,44.44,44.44,44.37,44.38,1516924.0,42.346,42.346,42.2793,42.2889,1516924.0
2018-11-30 14:40:00,44.38,44.42,44.28,44.3,2215968.0,42.2889,42.327,42.1936,42.2126,2215968.0
2018-11-30 14:50:00,44.3,44.32,44.26,44.31,2577708.0,42.2126,42.2317,42.1745,42.2222,2577708.0
2018-11-30 15:00:00,44.31,44.44,44.31,44.43,2571092.0,42.2222,42.346,42.2222,42.3365,2571092.0
2018-11-30 15:10:00,44.43,44.56,44.41,44.55,2643184.0,42.3365,42.4604,42.3175,42.4509,2643184.0
2018-11-30 15:20:00,44.56,44.79,44.54,44.74,6200252.0,42.4604,42.6795,42.4413,42.6319,6200252.0
2018-11-30 15:30:00,44.74,44.83,44.65,44.65,5268768.0,42.6319,42.7177,42.5461,42.5461,5268768.0
2018-11-30 15:40:00,44.65,44.74,44.55,44.59,4192228.0,42.5461,42.6319,42.4509,42.489,4192228.0
2018-11-30 15:50:00,44.59,44.66,44.52,44.65,8567432.0,42.489,42.5557,42.4223,42.5461,8567432.0
2018-12-03 09:30:00,46.1,46.17,45.6,45.67,15006600.0,43.9278,43.9945,43.4514,43.5181,15006600.0
2018-12-03 09:40:00,45.67,45.69,45.45,45.52,6285988.0,43.5181,43.5371,43.3084,43.3752,6285988.0
2018-12-03 09:50:00,45.53,45.56,45.33,45.42,6132952.0,43.3847,43.4133,43.1941,43.2799,6132952.0
2018-12-03 10:00:00,45.42,45.6,45.37,45.49,5090708.0,43.2799,43.4514,43.2322,43.3466,5090708.0
2018-12-03 10:10:00,45.5,45.64,45.44,45.53,4420332.0,43.3561,43.4895,43.2989,43.3847,4420332.0
2018-12-03 10:20:00,45.53,45.77,45.51,45.75,5395964.0,43.3847,43.6134,43.3656,43.5943,5395964.0
2018-12-03 10:30:00,45.75,45.79,45.6,45.62,3882352.0,43.5943,43.6324,43.4514,43.4704,3882352.0
2018-12-03 10:40:00,45.62,45.64,45.45,45.5,3179520.0,43.4704,43.4895,43.3084,43.3561,3179520.0
2018-12-03 10:50:00,45.49,45.51,45.37,45.41,3474204.0,43.3466,43.3656,43.2322,43.2703,3474204.0
2018-12-03 11:00:00,45.41,45.6,45.34,45.59,3102344.0,43.2703,43.4514,43.2036,43.4419,3102344.0
2018-12-03 11:10:00,45.58,45.67,45.51,45.61,2886200.0,43.4323,43.5181,43.3656,43.4609,2886200.0
2018-12-03 11:20:00,45.61,45.65,45.49,45.55,2544768.0,43.4609,43.499,43.3466,43.4037,2544768.0
2018-12-03 11:30:00,45.55,45.64,45.53,45.6,1634744.0,43.4037,43.4895,43.3847,43.4514,1634744.0
2018-12-03 11:40:00,45.59,45.63,45.43,45.45,2745412.0,43.4419,43.48,43.2894,43.3084,2745412.0
2018-12-03 11:50:00,45.45,45.48,45.3,45.35,2881564.0,43.3084,43.337,43.1655,43.2132,2881564.0
2018-12-03 12:00:00,45.35,45.48,45.35,45.45,2045272.0,43.2132,43.337,43.2132,43.3084,2045272.0
2018-12-03 12:10:00,45.45,45.49,45.4,45.48,1504812.0,43.3084,43.3466,43.2608,43.337,1504812.0
2018-12-03 12:20:00,45.48,45.53,45.44,45.48,1415228.0,43.337,43.3847,43.2989,43.337,1415228.0
2018-12-03 12:30:00,45.49,45.57,45.49,45.55,1537796.0,43.3466,43.4228,43.3466,43.4037,1537796.0
2018-12-03 12:40:00,45.56,45.57,45.49,45.52,1042136.0,43.4133,43.4228,43.3466,43.3752,1042136.0
2018-12-03 12:50:00,45.53,45.55,45.44,45.54,1111244.0,43.3847,43.4037,43.2989,43.3942,1111244.0
2018-12-03 13:00:00,45.54,45.63,45.53,45.62,1501876.0,43.3942,43.48,43.3847,43.4704,1501876.0
2018-12-03 13:10:00,45.62,45.72,45.6,45.66,1746920.0,43.4704,43.5657,43.4514,43.5086,1746920.0
2018-12-03 13:20:00,45.66,45.71,45.62,45.67,1279396.0,43.5086,43.5562,43.4704,43.5181,1279396.0
2018-12-03 13:30:00,45.67,45.69,45.63,45.63,1182712.0,43.5181,43.5371,43.48,43.48,1182712.0
2018-12-03 13:40:00,45.63,45.68,45.54,45.55,1236308.0,43.48,43.5276,43.3942,43.4037,1236308.0
2018-12-03 13:50:00,45.54,45.61,45.51,45.61,1161956.0,43.3942,43.4609,43.3656,43.4609,1161956.0
2018-12-03 14:00:00,45.62,45.67,45.45,45.51,1872956.0,43.4704,43.5181,43.3084,43.3656,1872956.0
2018-12-03 14:10:00,45.51,45.64,45.49,45.64,1399704.0,43.3656,43.4895,43.3466,43.4895,1399704.0
2018-12-03 14:20:00,45.64,45.74,45.63,45.72,1791424.0,43.4895,43.5848,43.48,43.5657,1791424.0
2018-12-03 14:30:00,45.72,45.85,45.71,45.84,2488008.0,43.5657,43.6896,43.5562,43.6801,2488008.0
2018-12-03 14:40:00,45.84,45.89,45.82,45.88,2224008.0,43.6801,43.7277,43.661,43.7182,2224008.0
2018-12-03 14:50:00,45.88,45.94,45.81,45.88,2148636.0,43.7182,43.7754,43.6515,43.7182,2148636.0
2018-12-03 15:00:00,45.87,45.88,45.73,45.83,2334548.0,43.7087,43.7182,43.5753,43.6705,2334548.0
2018-12-03 15:10:00,45.84,46.05,45.83,46.0,3767364.0,43.6801,43.8802,43.6705,43.8325,3767364.0
2018-12-03 15:20:00,46.0,46.08,45.96,46.06,2919624.0,43.8325,43.9088,43.7944,43.8897,2919624.0
2018-12-03 15:30:00,46.06,46.13,46.02,46.11,3932172.0,43.8897,43.9564,43.8516,43.9374,3932172.0
2018-12-03 15:40:00,46.11,46.13,46.01,46.07,4206940.0,43.9374,43.9564,43.8421,43.8992,4206940.0
2018-12-03 15:50:00,46.07,46.24,46.06,46.23,8404780.0,43.8992,44.0612,43.8897,44.0517,8404780.0
2018-12-04 09:30:00,45.24,45.5,45.14,45.29,8748100.0,43.1083,43.3561,43.0131,43.156,8748100.0
2018-12-04 09:40:00,45.29,45.37,45.2,45.28,3891028.0,43.156,43.2322,43.0702,43.1465,3891028.0
2018-12-04 09:50:00,45.29,45.35,45.19,45.33,3380072.0,43.156,43.2132,43.0607,43.1941,3380072.0
2018-12-04 10:00:00,45.33,45.52,45.26,45.49,3768260.0,43.1941,43.3752,43.1274,43.3466,3768260.0
2018-12-04 10:10:00,45.49,45.6,45.41,45.41,3322976.0,43.3466,43.4514,43.2703,43.2703,3322976.0
2018-12-04 10:20:00,45.41,45.43,45.28,45.36,2828932.0,43.2703,43.2894,43.1465,43.2227,2828932.0
2018-12-04 10:30:00,45.36,45.47,45.33,45.46,2189588.0,43.2227,43.3275,43.1941,43.318,2189588.0
2018-12-04 10:40:00,45.46,45.5,45.38,45.48,1757508.0,43.318,43.3561,43.2417,43.337,1757508.0
2018-12-04 10:50:00,45.48,45.49,45.33,45.35,1616396.0,43.337,43.3466,43.1941,43.2132,1616396.0
2018-12-04 11:00:00,45.34,45.45,45.24,45.42,2189796.0,43.2036,43.3084,43.1083,43.2799,2189796.0
2018-12-04 11:10:00,45.41,45.42,45.26,45.28,2227216.0,43.2703,43.2799,43.1274,43.1465,2227216.0
2018-12-04 11:20:00,45.28,45.35,45.21,45.24,2280652.0,43.1465,43.2132,43.0798,43.1083,2280652.0
2018-12-04 11:30:00,45.25,45.25,45.15,45.17,2136480.0,43.1179,43.1179,43.0226,43.0416,2136480.0
2018-12-04 11:40:00,45.17,45.22,45.1,45.21,2471032.0,43.0416,43.0893,42.9749,43.0798,2471032.0
2018-12-04 11:50:00,45.2,45.22,45.13,45.13,2144900.0,43.0702,43.0893,43.0035,43.0035,2144900.0
2018-12-04 12:00:00,45.13,45.16,44.77,44.89,5673220.0,43.0035,43.0321,42.6605,42.7748,5673220.0
2018-12-04 12:10:00,44.89,44.91,44.71,44.77,3891780.0,42.7748,42.7939,42.6033,42.6605,3891780.0
2018-12-04 12:20:00,44.77,44.81,44.56,44.57,3874392.0,42.6605,42.6986,42.4604,42.4699,3874392.0
2018-12-04 12:30:00,44.56,44.63,44.35,44.52,5310852.0,42.4604,42.5271,42.2603,42.4223,5310852.0
2018-12-04 12:40:00,44.52,44.6,44.48,44.54,2533596.0,42.4223,42.4985,42.3842,42.4413,2533596.0
2018-12-04 12:50:00,44.53,44.56,44.41,44.44,1947496.0,42.4318,42.4604,42.3175,42.346,1947496.0
2018-12-04 13:00:00,44.43,44.54,44.35,44.46,2227968.0,42.3365,42.4413,42.2603,42.3651,2227968.0
2018-12-04 13:10:00,44.46,44.56,44.4,44.51,2193448.0,42.3651,42.4604,42.3079,42.4127,2193448.0
2018-12-04 13:20:00,44.51,44.55,44.19,44.34,3552876.0,42.4127,42.4509,42.1078,42.2508,3552876.0
2018-12-04 13:30:00,44.33,44.42,44.19,44.2,2731812.0,42.2412,42.327,42.1078,42.1173,2731812.0
2018-12-04 13:40:00,44.2,44.41,44.11,44.38,3464728.0,42.1173,42.3175,42.0316,42.2889,3464728.0
2018-12-04 13:50:00,44.38,44.47,44.34,44.39,2767580.0,42.2889,42.3746,42.2508,42.2984,2767580.0
2018-12-04 14:00:00,44.38,44.46,44.28,44.45,2245476.0,42.2889,42.3651,42.1936,42.3556,2245476.0
2018-12-04 14:10:00,44.45,44.55,44.43,44.46,2692916.0,42.3556,42.4509,42.3365,42.3651,2692916.0
2018-12-04 14:20:00,44.46,44.48,44.28,44.31,1907736.0,42.3651,42.3842,42.1936,42.2222,1907736.0
2018-12-04 14:30:00,44.31,44.5,44.3,44.46,2751128.0,42.2222,42.4032,42.2126,42.3651,2751128.0
2018-12-04 14:40:00,44.47,44.57,44.41,44.53,2040360.0,42.3746,42.4699,42.3175,42.4318,2040360.0
2018-12-04 14:50:00,44.53,44.53,44.37,44.4,1768752.0,42.4318,42.4318,42.2793,42.3079,1768752.0
2018-12-04 15:00:00,44.39,44.4,44.29,44.32,2238668.0,42.2984,42.3079,42.2031,42.2317,2238668.0
2018-12-04 15:10:00,44.32,44.43,44.24,44.35,2873124.0,42.2317,42.3365,42.1555,42.2603,2873124.0
2018-12-04 15:20:00,44.35,44.44,44.22,44.26,3009456.0,42.2603,42.346,42.1364,42.1745,3009456.0
2018-12-04 15:30:00,44.27,44.35,44.17,44.19,3973608.0,42.184,42.2603,42.0888,42.1078,3973608.0
2018-12-04 15:40:00,44.18,44.22,44.12,44.16,5165508.0,42.0983,42.1364,42.0411,42.0792,5165508.0
2018-12-04 15:50:00,44.16,44.25,44.07,44.18,9904572.0,42.0792,42.165,41.9935,42.0983,9904572.0
2018-12-06 09:30:00,42.96,43.23,42.79,43.16,14802460.0,40.9358,41.1931,40.7738,41.1264,14802460.0
2018-12-06 09:40:00,43.16,43.22,42.83,42.83,6523248.0,41.1264,41.1835,40.8119,40.8119,6523248.0
2018-12-06 09:50:00,42.84,42.88,42.66,42.83,7384936.0,40.8214,40.8595,40.6499,40.8119,7384936.0
2018-12-06 10:00:00,42.83,42.98,42.74,42.91,5773296.0,40.8119,40.9548,40.7261,40.8881,5773296.0
2018-12-06 10:10:00,42.91,42.98,42.76,42.8,4305628.0,40.8881,40.9548,40.7452,40.7833,4305628.0
2018-12-06 10:20:00,42.79,43.05,42.74,42.94,5541576.0,40.7738,41.0215,40.7261,40.9167,5541576.0
2018-12-06 10:30:00,42.94,42.98,42.79,42.93,3505616.0,40.9167,40.9548,40.7738,40.9072,3505616.0
2018-12-06 10:40:00,42.93,43.04,42.72,42.77,4397148.0,40.9072,41.012,40.7071,40.7547,4397148.0
2018-12-06 10:50:00,42.77,42.9,42.72,42.81,4091656.0,40.7547,40.8786,40.7071,40.7928,4091656.0
2018-12-06 11:00:00,42.81,42.87,42.71,42.77,3804180.0,40.7928,40.85,40.6976,40.7547,3804180.0
2018-12-06 11:10:00,42.77,42.82,42.68,42.78,3577768.0,40.7547,40.8024,40.669,40.7643,3577768.0
2018-12-06 11:20:00,42.79,42.79,42.6,42.68,4590196.0,40.7738,40.7738,40.5927,40.669,4590196.0
2018-12-06 11:30:00,42.67,42.97,42.66,42.9,3699528.0,40.6594,40.9453,40.6499,40.8786,3699528.0
2018-12-06 11:40:00,42.9,43.0,42.84,42.99,2724380.0,40.8786,40.9739,40.8214,40.9644,2724380.0
2018-12-06 11:50:00,43.0,43.12,42.94,43.11,3716564.0,40.9739,41.0882,40.9167,41.0787,3716564.0
2018-12-06 12:00:00,43.11,43.11,42.95,42.95,1811960.0,41.0787,41.0787,40.9262,40.9262,1811960.0
2018-12-06 12:10:00,42.95,43.21,42.91,43.18,3002892.0,40.9262,41.174,40.8881,41.1454,3002892.0
2018-12-06 12:20:00,43.18,43.39,43.13,43.36,3071904.0,41.1454,41.3455,41.0978,41.3169,3071904.0
2018-12-06 12:30:00,43.37,43.47,43.3,43.34,2663420.0,41.3265,41.4217,41.2598,41.2979,2663420.0
2018-12-06 12:40:00,43.34,43.48,43.31,43.41,1891144.0,41.2979,41.4313,41.2693,41.3646,1891144.0
2018-12-06 12:50:00,43.41,43.59,43.38,43.42,2589556.0,41.3646,41.5361,41.336,41.3741,2589556.0
2018-12-06 13:00:00,43.42,43.42,43.22,43.24,2170176.0,41.3741,41.3741,41.1835,41.2026,2170176.0
2018-12-06 13:10:00,43.24,43.31,43.15,43.17,1926460.0,41.2026,41.2693,41.1168,41.1359,1926460.0
2018-12-06 13:20:00,43.18,43.21,43.11,43.13,1450860.0,41.1454,41.174,41.0787,41.0978,1450860.0
2018-12-06 13:30:00,43.13,43.15,43.01,43.1,1844552.0,41.0978,41.1168,40.9834,41.0692,1844552.0
2018-12-06 13:40:00,43.11,43.28,43.1,43.28,1661452.0,41.0787,41.2407,41.0692,41.2407,1661452.0
2018-12-06 13:50:00,43.28,43.47,43.26,43.45,1817528.0,41.2407,41.4217,41.2216,41.4027,1817528.0
2018-12-06 14:00:00,43.45,43.52,43.26,43.3,2266020.0,41.4027,41.4694,41.2216,41.2598,2266020.0
2018-12-06 14:10:00,43.29,43.29,43.08,43.1,2349696.0,41.2502,41.2502,41.0501,41.0692,2349696.0
2018-12-06 14:20:00,43.1,43.31,43.06,43.3,1511792.0,41.0692,41.2693,41.0311,41.2598,1511792.0
2018-12-06 14:30:00,43.3,43.31,43.1,43.18,1327416.0,41.2598,41.2693,41.0692,41.1454,1327416.0
2018-12-06 14:40:00,43.18,43.3,43.04,43.08,1637148.0,41.1454,41.2598,41.012,41.0501,1637148.0
2018-12-06 14:50:00,43.08,43.36,43.08,43.3,2050740.0,41.0501,41.3169,41.0501,41.2598,2050740.0
2018-12-06 15:00:00,43.3,43.41,43.19,43.27,1940612.0,41.2598,41.3646,41.1549,41.2312,1940612.0
2018-12-06 15:10:00,43.27,43.34,43.22,43.32,1630728.0,41.2312,41.2979,41.1835,41.2788,1630728.0
2018-12-06 15:20:00,43.32,43.37,43.24,43.33,1740236.0,41.2788,41.3265,41.2026,41.2883,1740236.0
2018-12-06 15:30:00,43.32,43.52,43.3,43.5,2887384.0,41.2788,41.4694,41.2598,41.4503,2887384.0
2018-12-06 15:40:00,43.5,43.63,43.38,43.62,3340388.0,41.4503,41.5742,41.336,41.5647,3340388.0
2018-12-06 15:50:00,43.62,43.7,43.55,43.69,6626260.0,41.5647,41.6409,41.498,41.6314,6626260.0
2018-12-07 09:30:00,43.38,43.5,43.14,43.48,7208252.0,41.336,41.4503,41.1073,41.4313,7208252.0
2018-12-07 09:40:00,43.48,43.59,43.41,43.45,4171736.0,41.4313,41.5361,41.3646,41.4027,4171736.0
2018-12-07 09:50:00,43.45,43.62,43.35,43.42,3044092.0,41.4027,41.5647,41.3074,41.3741,3044092.0
2018-12-07 10:00:00,43.43,43.49,43.16,43.17,3375600.0,41.3836,41.4408,41.1264,41.1359,3375600.0
2018-12-07 10:10:00,43.18,43.19,42.94,42.96,4207012.0,41.1454,41.1549,40.9167,40.9358,4207012.0
2018-12-07 10:20:00,42.97,43.06,42.86,42.99,3248672.0,40.9453,41.0311,40.8405,40.9644,3248672.0
2018-12-07 10:30:00,42.99,42.99,42.81,42.85,3204212.0,40.9644,40.9644,40.7928,40.831,3204212.0
2018-12-07 10:40:00,42.85,42.91,42.76,42.8,3396648.0,40.831,40.8881,40.7452,40.7833,3396648.0
2018-12-07 10:50:00,42.8,42.93,42.76,42.9,2188192.0,40.7833,40.9072,40.7452,40.8786,2188192.0
2018-12-07 11:00:00,42.9,42.96,42.65,42.7,4170516.0,40.8786,40.9358,40.6404,40.688,4170516.0
2018-12-07 11:10:00,42.7,42.76,42.62,42.66,3059648.0,40.688,40.7452,40.6118,40.6499,3059648.0
2018-12-07 11:20:00,42.66,42.74,42.54,42.71,4240688.0,40.6499,40.7261,40.5356,40.6976,4240688.0
2018-12-07 11:30:00,42.71,42.74,42.56,42.62,2720576.0,40.6976,40.7261,40.5546,40.6118,2720576.0
2018-12-07 11:40:00,42.62,42.87,42.58,42.85,2800108.0,40.6118,40.85,40.5737,40.831,2800108.0
2018-12-07 11:50:00,42.85,42.85,42.52,42.53,2657252.0,40.831,40.831,40.5165,40.526,2657252.0
2018-12-07 12:00:00,42.53,42.76,42.5,42.69,3584768.0,40.526,40.7452,40.4975,40.6785,3584768.0
2018-12-07 12:10:00,42.69,42.81,42.55,42.61,2156556.0,40.6785,40.7928,40.5451,40.6023,2156556.0
2018-12-07 12:20:00,42.6,42.71,42.59,42.64,1440984.0,40.5927,40.6976,40.5832,40.6309,1440984.0
2018-12-07 12:30:00,42.63,42.68,42.57,42.66,1873840.0,40.6213,40.669,40.5642,40.6499,1873840.0
2018-12-07 12:40:00,42.67,42.69,42.53,42.6,2434572.0,40.6594,40.6785,40.526,40.5927,2434572.0
2018-12-07 12:50:00,42.6,42.87,42.6,42.82,2065696.0,40.5927,40.85,40.5927,40.8024,2065696.0
2018-12-07 13:00:00,42.82,42.86,42.69,42.71,2038280.0,40.8024,40.8405,40.6785,40.6976,2038280.0
2018-12-07 13:10:00,42.71,42.74,42.58,42.61,1417380.0,40.6976,40.7261,40.5737,40.6023,1417380.0
2018-12-07 13:20:00,42.6,42.81,42.6,42.74,1346428.0,40.5927,40.7928,40.5927,40.7261,1346428.0
2018-12-07 13:30:00,42.74,42.75,42.55,42.61,1722232.0,40.7261,40.7357,40.5451,40.6023,1722232.0
2018-12-07 13:40:00,42.6,42.69,42.54,42.55,1600380.0,40.5927,40.6785,40.5356,40.5451,1600380.0
2018-12-07 13:50:00,42.55,42.58,42.4,42.43,4456188.0,40.5451,40.5737,40.4022,40.4307,4456188.0
2018-12-07 14:00:00,42.43,42.61,42.39,42.46,3392716.0,40.4307,40.6023,40.3926,40.4593,3392716.0
2018-12-07 14:10:00,42.46,42.6,42.4,42.59,2972596.0,40.4593,40.5927,40.4022,40.5832,2972596.0
2018-12-07 14:20:00,42.58,42.64,42.48,42.58,2797500.0,40.5737,40.6309,40.4784,40.5737,2797500.0
2018-12-07 14:30:00,42.59,42.63,42.45,42.45,2216824.0,40.5832,40.6213,40.4498,40.4498,2216824.0
2018-12-07 14:40:00,42.45,42.52,42.35,42.48,3871752.0,40.4498,40.5165,40.3545,40.4784,3871752.0
2018-12-07 14:50:00,42.49,42.55,42.21,42.26,4365536.0,40.4879,40.5451,40.2211,40.2688,4365536.0
2018-12-07 15:00:00,42.27,42.31,42.13,42.24,4368436.0,40.2783,40.3164,40.1449,40.2497,4368436.0
2018-12-07 15:10:00,42.24,42.32,42.13,42.21,3577944.0,40.2497,40.3259,40.1449,40.2211,3577944.0
2018-12-07 15:20:00,42.2,42.26,42.08,42.2,4027700.0,40.2116,40.2688,40.0972,40.2116,4027700.0
2018-12-07 15:30:00,42.2,42.41,42.15,42.22,4932516.0,40.2116,40.4117,40.1639,40.2306,4932516.0
2018-12-07 15:40:00,42.22,42.32,42.15,42.16,4567332.0,40.2306,40.3259,40.1639,40.1735,4567332.0
2018-12-07 15:50:00,42.16,42.3,42.08,42.1,9337164.0,40.1735,40.3069,40.0972,40.1163,9337164.0
2018-12-10 09:30:00,41.24,41.6,40.83,41.46,18796888.0,39.2968,39.6399,38.9061,39.5065,18796888.0
2018-12-10 09:40:00,41.46,41.62,41.22,41.27,10125648.0,39.5065,39.6589,39.2778,39.3254,10125648.0
2018-12-10 09:50:00,41.27,41.35,40.93,41.11,9796888.0,39.3254,39.4016,39.0014,39.1729,9796888.0
2018-12-10 10:00:00,41.11,41.45,41.06,41.35,6983908.0,39.1729,39.4969,39.1253,39.4016,6983908.0
2018-12-10 10:10:00,41.35,41.58,41.22,41.54,6888744.0,39.4016,39.6208,39.2778,39.5827,6888744.0
2018-12-10 10:20:00,41.53,41.58,41.3,41.4,4538204.0,39.5732,39.6208,39.354,39.4493,4538204.0
2018-12-10 10:30:00,41.4,41.47,41.25,41.26,4414896.0,39.4493,39.516,39.3063,39.3159,4414896.0
2018-12-10 10:40:00,41.26,41.56,41.23,41.48,5024812.0,39.3159,39.6017,39.2873,39.5255,5024812.0
2018-12-10 10:50:00,41.47,41.72,41.38,41.45,5990000.0,39.516,39.7542,39.4302,39.4969,5990000.0
2018-12-10 11:00:00,41.44,41.46,41.21,41.26,6372408.0,39.4874,39.5065,39.2682,39.3159,6372408.0
2018-12-10 11:10:00,41.26,41.36,41.16,41.24,4134608.0,39.3159,39.4112,39.2206,39.2968,4134608.0
2018-12-10 11:20:00,41.24,41.3,41.14,41.3,4075336.0,39.2968,39.354,39.2015,39.354,4075336.0
2018-12-10 11:30:00,41.3,41.36,41.18,41.35,4038276.0,39.354,39.4112,39.2396,39.4016,4038276.0
2018-12-10 11:40:00,41.35,41.36,41.14,41.29,4047752.0,39.4016,39.4112,39.2015,39.3445,4047752.0
2018-12-10 11:50:00,41.29,41.36,41.22,41.27,3506836.0,39.3445,39.4112,39.2778,39.3254,3506836.0
2018-12-10 12:00:00,41.27,41.3,41.1,41.24,3934096.0,39.3254,39.354,39.1634,39.2968,3934096.0
2018-12-10 12:10:00,41.24,41.35,41.18,41.24,3245628.0,39.2968,39.4016,39.2396,39.2968,3245628.0
2018-12-10 12:20:00,41.25,41.3,41.16,41.22,3977248.0,39.3063,39.354,39.2206,39.2778,3977248.0
2018-12-10 12:30:00,41.22,41.85,41.2,41.77,10541060.0,39.2778,39.8781,39.2587,39.8018,10541060.0
2018-12-10 12:40:00,41.77,42.26,41.77,42.19,8704508.0,39.8018,40.2688,39.8018,40.2021,8704508.0
2018-12-10 12:50:00,42.21,42.38,42.07,42.08,7805116.0,40.2211,40.3831,40.0877,40.0972,7805116.0
2018-12-10 13:00:00,42.09,42.17,41.95,42.05,4761700.0,40.1068,40.183,39.9734,40.0687,4761700.0
2018-12-10 13:10:00,42.06,42.29,42.01,42.27,4764272.0,40.0782,40.2973,40.0305,40.2783,4764272.0
2018-12-10 13:20:00,42.28,42.31,41.98,42.01,3586428.0,40.2878,40.3164,40.002,40.0305,3586428.0
2018-12-10 13:30:00,42.01,42.46,41.97,42.34,7089380.0,40.0305,40.4593,39.9924,40.345,7089380.0
2018-12-10 13:40:00,42.33,42.36,42.18,42.3,3145080.0,40.3355,40.364,40.1925,40.3069,3145080.0
2018-12-10 13:50:00,42.3,42.42,42.23,42.24,3119252.0,40.3069,40.4212,40.2402,40.2497,3119252.0
2018-12-10 14:00:00,42.24,42.37,42.22,42.32,3120072.0,40.2497,40.3736,40.2306,40.3259,3120072.0
2018-12-10 14:10:00,42.32,42.35,42.14,42.16,2972592.0,40.3259,40.3545,40.1544,40.1735,2972592.0
2018-12-10 14:20:00,42.17,42.33,42.09,42.27,2899008.0,40.183,40.3355,40.1068,40.2783,2899008.0
2018-12-10 14:30:00,42.27,42.52,42.27,42.38,4477368.0,40.2783,40.5165,40.2783,40.3831,4477368.0
2018-12-10 14:40:00,42.39,42.46,42.34,42.37,2142288.0,40.3926,40.4593,40.345,40.3736,2142288.0
2018-12-10 14:50:00,42.37,42.47,42.22,42.25,2661804.0,40.3736,40.4689,40.2306,40.2592,2661804.0
2018-12-10 15:00:00,42.24,42.33,42.2,42.31,2556116.0,40.2497,40.3355,40.2116,40.3164,2556116.0
2018-12-10 15:10:00,42.32,42.34,42.08,42.16,2566796.0,40.3259,40.345,40.0972,40.1735,2566796.0
2018-12-10 15:20:00,42.15,42.23,42.12,42.21,2298548.0,40.1639,40.2402,40.1354,40.2211,2298548.0
2018-12-10 15:30:00,42.22,42.44,42.22,42.36,4556052.0,40.2306,40.4403,40.2306,40.364,4556052.0
2018-12-10 15:40:00,42.35,42.37,42.24,42.27,3788664.0,40.3545,40.3736,40.2497,40.2783,3788664.0
2018-12-10 15:50:00,42.27,42.47,42.26,42.4,6021232.0,40.2783,40.4689,40.2688,40.4022,6021232.0
2018-12-11 09:30:00,42.92,42.95,42.45,42.45,10241624.0,40.8977,40.9262,40.4498,40.4498,10241624.0
2018-12-11 09:40:00,42.45,42.5,42.21,42.22,7721484.0,40.4498,40.4975,40.2211,40.2306,7721484.0
2018-12-11 09:50:00,42.21,42.32,42.03,42.04,6796352.0,40.2211,40.3259,40.0496,40.0591,6796352.0
2018-12-11 10:00:00,42.05,42.19,42.04,42.09,5733616.0,40.0687,40.2021,40.0591,40.1068,5733616.0
2018-12-11 10:10:00,42.09,42.16,41.94,42.15,6362164.0,40.1068,40.1735,39.9638,40.1639,6362164.0
2018-12-11 10:20:00,42.15,42.45,42.13,42.43,6627860.0,40.1639,40.4498,40.1449,40.4307,6627860.0
2018-12-11 10:30:00,42.43,42.46,42.21,42.34,5005544.0,40.4307,40.4593,40.2211,40.345,5005544.0
2018-12-11 10:40:00,42.34,42.38,42.14,42.23,3156748.0,40.345,40.3831,40.1544,40.2402,3156748.0
2018-12-11 10:50:00,42.22,42.23,42.04,42.13,3461148.0,40.2306,40.2402,40.0591,40.1449,3461148.0
2018-12-11 11:00:00,42.12,42.24,42.04,42.23,3329388.0,40.1354,40.2497,40.0591,40.2402,3329388.0
2018-12-11 11:10:00,42.23,42.33,42.13,42.32,3071512.0,40.2402,40.3355,40.1449,40.3259,3071512.0
2018-12-11 11:20:00,42.32,42.4,42.22,42.34,2735912.0,40.3259,40.4022,40.2306,40.345,2735912.0
2018-12-11 11:30:00,42.34,42.38,42.21,42.35,2600996.0,40.345,40.3831,40.2211,40.3545,2600996.0
2018-12-11 11:40:00,42.35,42.56,42.26,42.54,4860048.0,40.3545,40.5546,40.2688,40.5356,4860048.0
2018-12-11 11:50:00,42.53,42.59,42.48,42.56,3054880.0,40.526,40.5832,40.4784,40.5546,3054880.0
2018-12-11 12:00:00,42.56,42.56,42.22,42.27,3827736.0,40.5546,40.5546,40.2306,40.2783,3827736.0
2018-12-11 12:10:00,42.27,42.28,42.15,42.22,2456988.0,40.2783,40.2878,40.1639,40.2306,2456988.0
2018-12-11 12:20:00,42.22,42.33,42.21,42.24,2149008.0,40.2306,40.3355,40.2211,40.2497,2149008.0
2018-12-11 12:30:00,42.25,42.33,42.16,42.18,1579640.0,40.2592,40.3355,40.1735,40.1925,1579640.0
2018-12-11 12:40:00,42.18,42.26,42.13,42.2,2633392.0,40.1925,40.2688,40.1449,40.2116,2633392.0
2018-12-11 12:50:00,42.2,42.22,42.09,42.1,1708016.0,40.2116,40.2306,40.1068,40.1163,1708016.0
2018-12-11 13:00:00,42.1,42.2,42.07,42.13,1999252.0,40.1163,40.2116,40.0877,40.1449,1999252.0
2018-12-11 13:10:00,42.13,42.2,42.06,42.18,2007588.0,40.1449,40.2116,40.0782,40.1925,2007588.0
2018-12-11 13:20:00,42.18,42.26,42.14,42.18,1889964.0,40.1925,40.2688,40.1544,40.1925,1889964.0
2018-12-11 13:30:00,42.18,42.22,42.11,42.19,1420028.0,40.1925,40.2306,40.1258,40.2021,1420028.0
2018-12-11 13:40:00,42.19,42.19,41.94,41.97,3204008.0,40.2021,40.2021,39.9638,39.9924,3204008.0
2018-12-11 13:50:00,41.96,41.99,41.84,41.9,2301580.0,39.9829,40.0115,39.8685,39.9257,2301580.0
2018-12-11 14:00:00,41.9,41.97,41.79,41.79,2578400.0,39.9257,39.9924,39.8209,39.8209,2578400.0
2018-12-11 14:10:00,41.8,41.92,41.75,41.9,2945892.0,39.8304,39.9448,39.7828,39.9257,2945892.0
2018-12-11 14:20:00,41.9,42.09,41.84,42.08,3318512.0,39.9257,40.1068,39.8685,40.0972,3318512.0
2018-12-11 14:30:00,42.08,42.21,42.08,42.15,3576680.0,40.0972,40.2211,40.0972,40.1639,3576680.0
2018-12-11 14:40:00,42.16,42.27,42.14,42.17,4231236.0,40.1735,40.2783,40.1544,40.183,4231236.0
2018-12-11 14:50:00,42.18,42.22,42.09,42.12,2303468.0,40.1925,40.2306,40.1068,40.1354,2303468.0
2018-12-11 15:00:00,42.13,42.17,41.99,42.16,2734384.0,40.1449,40.183,40.0115,40.1735,2734384.0
2018-12-11 15:10:00,42.16,42.39,42.16,42.33,4355920.0,40.1735,40.3926,40.1735,40.3355,4355920.0
2018-12-11 15:20:00,42.33,42.36,42.28,42.31,2104848.0,40.3355,40.364,40.2878,40.3164,2104848.0
2018-12-11 15:30:00,42.31,42.47,42.3,42.34,3541432.0,40.3164,40.4689,40.3069,40.345,3541432.0
2018-12-11 15:40:00,42.34,42.34,42.2,42.22,2686612.0,40.345,40.345,40.2116,40.2306,2686612.0
2018-12-11 15:50:00,42.22,42.29,42.14,42.16,6275864.0,40.2306,40.2973,40.1544,40.1735,6275864.0
2018-12-12 09:30:00,42.6,42.7,42.37,42.37,8242912.0,40.5927,40.688,40.3736,40.3736,8242912.0
2018-12-12 09:40:00,42.37,42.44,42.29,42.36,4109436.0,40.3736,40.4403,40.2973,40.364,4109436.0
2018-12-12 09:50:00,42.35,42.63,42.35,42.63,4561176.0,40.3545,40.6213,40.3545,40.6213,4561176.0
2018-12-12 10:00:00,42.62,42.74,42.59,42.69,4019628.0,40.6118,40.7261,40.5832,40.6785,4019628.0
2018-12-12 10:10:00,42.7,42.82,42.69,42.75,4493988.0,40.688,40.8024,40.6785,40.7357,4493988.0
2018-12-12 10:20:00,42.75,42.8,42.6,42.62,2862380.0,40.7357,40.7833,40.5927,40.6118,2862380.0
2018-12-12 10:30:00,42.62,42.7,42.51,42.52,2621172.0,40.6118,40.688,40.507,40.5165,2621172.0
2018-12-12 10:40:00,42.52,42.62,42.44,42.61,3265996.0,40.5165,40.6118,40.4403,40.6023,3265996.0
2018-12-12 10:50:00,42.61,42.75,42.6,42.7,2454736.0,40.6023,40.7357,40.5927,40.688,2454736.0
2018-12-12 11:00:00,42.7,42.74,42.63,42.74,1962552.0,40.688,40.7261,40.6213,40.7261,1962552.0
2018-12-12 11:10:00,42.74,42.89,42.72,42.85,3592588.0,40.7261,40.8691,40.7071,40.831,3592588.0
2018-12-12 11:20:00,42.84,42.85,42.72,42.75,1999492.0,40.8214,40.831,40.7071,40.7357,1999492.0
2018-12-12 11:30:00,42.75,42.79,42.65,42.7,2050224.0,40.7357,40.7738,40.6404,40.688,2050224.0
2018-12-12 11:40:00,42.7,42.82,42.68,42.81,2243252.0,40.688,40.8024,40.669,40.7928,2243252.0
2018-12-12 11:50:00,42.8,42.86,42.75,42.83,1885936.0,40.7833,40.8405,40.7357,40.8119,1885936.0
2018-12-12 12:00:00,42.84,42.87,42.69,42.73,2184848.0,40.8214,40.85,40.6785,40.7166,2184848.0
2018-12-12 12:10:00,42.74,42.75,42.67,42.7,1482332.0,40.7261,40.7357,40.6594,40.688,1482332.0
2018-12-12 12:20:00,42.7,42.76,42.67,42.76,1750052.0,40.688,40.7452,40.6594,40.7452,1750052.0
2018-12-12 12:30:00,42.76,42.81,42.67,42.7,1830156.0,40.7452,40.7928,40.6594,40.688,1830156.0
2018-12-12 12:40:00,42.69,42.74,42.68,42.72,1128912.0,40.6785,40.7261,40.669,40.7071,1128912.0
2018-12-12 12:50:00,42.72,42.84,42.72,42.84,1635168.0,40.7071,40.8214,40.7071,40.8214,1635168.0
2018-12-12 13:00:00,42.84,42.87,42.77,42.85,2173272.0,40.8214,40.85,40.7547,40.831,2173272.0
2018-12-12 13:10:00,42.85,42.97,42.84,42.94,3304432.0,40.831,40.9453,40.8214,40.9167,3304432.0
2018-12-12 13:20:00,42.94,42.98,42.9,42.95,1140788.0,40.9167,40.9548,40.8786,40.9262,1140788.0
2018-12-12 13:30:00,42.96,42.97,42.9,42.95,971032.0,40.9358,40.9453,40.8786,40.9262,971032.0
2018-12-12 13:40:00,42.94,42.95,42.84,42.9,1438556.0,40.9167,40.9262,40.8214,40.8786,1438556.0
2018-12-12 13:50:00,42.9,42.91,42.8,42.85,1704388.0,40.8786,40.8881,40.7833,40.831,1704388.0
2018-12-12 14:00:00,42.85,42.87,42.68,42.69,2154580.0,40.831,40.85,40.669,40.6785,2154580.0
2018-12-12 14:10:00,42.69,42.69,42.52,42.59,3236460.0,40.6785,40.6785,40.5165,40.5832,3236460.0
2018-12-12 14:20:00,42.59,42.62,42.43,42.47,3053216.0,40.5832,40.6118,40.4307,40.4689,3053216.0
2018-12-12 14:30:00,42.47,42.58,42.4,42.55,2772220.0,40.4689,40.5737,40.4022,40.5451,2772220.0
2018-12-12 14:40:00,42.55,42.57,42.4,42.47,2347700.0,40.5451,40.5642,40.4022,40.4689,2347700.0
2018-12-12 14:50:00,42.46,42.54,42.38,42.5,2980288.0,40.4593,40.5356,40.3831,40.4975,2980288.0
2018-12-12 15:00:00,42.5,42.55,42.43,42.53,2357932.0,40.4975,40.5451,40.4307,40.526,2357932.0
2018-12-12 15:10:00,42.53,42.58,42.36,42.41,2674424.0,40.526,40.5737,40.364,40.4117,2674424.0
2018-12-12 15:20:00,42.4,42.46,42.3,42.32,2768056.0,40.4022,40.4593,40.3069,40.3259,2768056.0
2018-12-12 15:30:00,42.32,42.49,42.29,42.46,3502332.0,40.3259,40.4879,40.2973,40.4593,3502332.0
2018-12-12 15:40:00,42.46,42.52,42.41,42.44,3141764.0,40.4593,40.5165,40.4117,40.4403,3141764.0
2018-12-12 15:50:00,42.44,42.45,42.26,42.27,6531468.0,40.4403,40.4498,40.2688,40.2783,6531468.0
2018-12-13 09:30:00,42.62,42.74,42.39,42.6,6538592.0,40.6118,40.7261,40.3926,40.5927,6538592.0
2018-12-13 09:40:00,42.6,42.72,42.56,42.63,3378384.0,40.5927,40.7071,40.5546,40.6213,3378384.0
2018-12-13 09:50:00,42.64,42.72,42.52,42.6,3117732.0,40.6309,40.7071,40.5165,40.5927,3117732.0
2018-12-13 10:00:00,42.6,42.96,42.6,42.91,5795460.0,40.5927,40.9358,40.5927,40.8881,5795460.0
2018-12-13 10:10:00,42.92,43.1,42.9,43.04,5641212.0,40.8977,41.0692,40.8786,41.012,5641212.0
2018-12-13 10:20:00,43.04,43.14,42.94,42.99,4420340.0,41.012,41.1073,40.9167,40.9644,4420340.0
2018-12-13 10:30:00,42.99,43.07,42.87,42.88,3993564.0,40.9644,41.0406,40.85,40.8595,3993564.0
2018-12-13 10:40:00,42.88,42.88,42.7,42.79,4070668.0,40.8595,40.8595,40.688,40.7738,4070668.0
2018-12-13 10:50:00,42.78,42.88,42.63,42.87,4260468.0,40.7643,40.8595,40.6213,40.85,4260468.0
2018-12-13 11:00:00,42.87,42.91,42.74,42.9,2935044.0,40.85,40.8881,40.7261,40.8786,2935044.0
2018-12-13 11:10:00,42.88,42.9,42.65,42.73,3014936.0,40.8595,40.8786,40.6404,40.7166,3014936.0
2018-12-13 11:20:00,42.74,42.85,42.68,42.81,2284408.0,40.7261,40.831,40.669,40.7928,2284408.0
2018-12-13 11:30:00,42.8,42.9,42.75,42.88,2331720.0,40.7833,40.8786,40.7357,40.8595,2331720.0
2018-12-13 11:40:00,42.88,43.06,42.8,42.95,2994236.0,40.8595,41.0311,40.7833,40.9262,2994236.0
2018-12-13 11:50:00,42.96,42.97,42.83,42.83,1928576.0,40.9358,40.9453,40.8119,40.8119,1928576.0
2018-12-13 12:00:00,42.82,42.88,42.73,42.77,1995332.0,40.8024,40.8595,40.7166,40.7547,1995332.0
2018-12-13 12:10:00,42.77,42.8,42.63,42.68,2529540.0,40.7547,40.7833,40.6213,40.669,2529540.0
2018-12-13 12:20:00,42.68,42.7,42.55,42.59,1986236.0,40.669,40.688,40.5451,40.5832,1986236.0
2018-12-13 12:30:00,42.58,42.78,42.57,42.75,2194256.0,40.5737,40.7643,40.5642,40.7357,2194256.0
2018-12-13 12:40:00,42.75,42.76,42.66,42.68,1233412.0,40.7357,40.7452,40.6499,40.669,1233412.0
2018-12-13 12:50:00,42.68,42.73,42.6,42.63,1151084.0,40.669,40.7166,40.5927,40.6213,1151084.0
2018-12-13 13:00:00,42.63,42.66,42.52,42.62,1610660.0,40.6213,40.6499,40.5165,40.6118,1610660.0
2018-12-13 13:10:00,42.62,42.72,42.56,42.64,1486584.0,40.6118,40.7071,40.5546,40.6309,1486584.0
2018-12-13 13:20:00,42.65,42.7,42.54,42.6,1532656.0,40.6404,40.688,40.5356,40.5927,1532656.0
2018-12-13 13:30:00,42.6,42.85,42.59,42.85,1855304.0,40.5927,40.831,40.5832,40.831,1855304.0
2018-12-13 13:40:00,42.85,42.88,42.76,42.77,1674684.0,40.831,40.8595,40.7452,40.7547,1674684.0
2018-12-13 13:50:00,42.76,42.79,42.64,42.68,1422096.0,40.7452,40.7738,40.6309,40.669,1422096.0
2018-12-13 14:00:00,42.68,42.69,42.51,42.53,1852256.0,40.669,40.6785,40.507,40.526,1852256.0
2018-12-13 14:10:00,42.52,42.59,42.46,42.57,2824496.0,40.5165,40.5832,40.4593,40.5642,2824496.0
2018-12-13 14:20:00,42.57,42.63,42.49,42.63,2429044.0,40.5642,40.6213,40.4879,40.6213,2429044.0
2018-12-13 14:30:00,42.62,42.68,42.52,42.59,1562404.0,40.6118,40.669,40.5165,40.5832,1562404.0
2018-12-13 14:40:00,42.58,42.62,42.51,42.56,1103028.0,40.5737,40.6118,40.507,40.5546,1103028.0
2018-12-13 14:50:00,42.56,42.73,42.56,42.7,1818696.0,40.5546,40.7166,40.5546,40.688,1818696.0
2018-12-13 15:00:00,42.7,42.72,42.5,42.5,1747708.0,40.688,40.7071,40.4975,40.4975,1747708.0
2018-12-13 15:10:00,42.51,42.66,42.47,42.63,2256416.0,40.507,40.6499,40.4689,40.6213,2256416.0
2018-12-13 15:20:00,42.64,42.69,42.6,42.6,1726296.0,40.6309,40.6785,40.5927,40.5927,1726296.0
2018-12-13 15:30:00,42.6,42.68,42.57,42.64,1543672.0,40.5927,40.669,40.5642,40.6309,1543672.0
2018-12-13 15:40:00,42.64,42.83,42.63,42.74,3835604.0,40.6309,40.8119,40.6213,40.7261,3835604.0
2018-12-13 15:50:00,42.74,42.8,42.68,42.71,4741936.0,40.7261,40.7833,40.669,40.6976,4741936.0
2018-12-14 09:30:00,42.25,42.27,41.72,41.8,10062720.0,40.2592,40.2783,39.7542,39.8304,10062720.0
2018-12-14 09:40:00,41.81,42.03,41.75,41.89,5064932.0,39.84,40.0496,39.7828,39.9162,5064932.0
2018-12-14 09:50:00,41.9,41.9,41.72,41.81,5316776.0,39.9257,39.9257,39.7542,39.84,5316776.0
2018-12-14 10:00:00,41.81,41.93,41.8,41.81,3021656.0,39.84,39.9543,39.8304,39.84,3021656.0
2018-12-14 10:10:00,41.82,41.93,41.76,41.82,3422864.0,39.8495,39.9543,39.7923,39.8495,3422864.0
2018-12-14 10:20:00,41.82,41.83,41.53,41.6,6633924.0,39.8495,39.859,39.5732,39.6399,6633924.0
2018-12-14 10:30:00,41.6,41.72,41.51,41.7,4555600.0,39.6399,39.7542,39.5541,39.7351,4555600.0
2018-12-14 10:40:00,41.71,41.87,41.68,41.85,4050044.0,39.7447,39.8971,39.7161,39.8781,4050044.0
2018-12-14 10:50:00,41.85,41.92,41.74,41.74,3136300.0,39.8781,39.9448,39.7733,39.7733,3136300.0
2018-12-14 11:00:00,41.74,41.92,41.73,41.83,3301544.0,39.7733,39.9448,39.7637,39.859,3301544.0
2018-12-14 11:10:00,41.83,41.86,41.72,41.81,2415576.0,39.859,39.8876,39.7542,39.84,2415576.0
2018-12-14 11:20:00,41.8,41.82,41.67,41.77,2948688.0,39.8304,39.8495,39.7066,39.8018,2948688.0
2018-12-14 11:30:00,41.77,41.93,41.77,41.85,2199108.0,39.8018,39.9543,39.8018,39.8781,2199108.0
2018-12-14 11:40:00,41.86,41.91,41.71,41.71,2554040.0,39.8876,39.9353,39.7447,39.7447,2554040.0
2018-12-14 11:50:00,41.71,41.76,41.63,41.7,2994316.0,39.7447,39.7923,39.6684,39.7351,2994316.0
2018-12-14 12:00:00,41.7,41.75,41.64,41.66,2248912.0,39.7351,39.7828,39.678,39.697,2248912.0
2018-12-14 12:10:00,41.65,41.71,41.59,41.66,2792268.0,39.6875,39.7447,39.6303,39.697,2792268.0
2018-12-14 12:20:00,41.66,41.71,41.62,41.7,2221740.0,39.697,39.7447,39.6589,39.7351,2221740.0
2018-12-14 12:30:00,41.69,41.77,41.68,41.73,2095152.0,39.7256,39.8018,39.7161,39.7637,2095152.0
2018-12-14 12:40:00,41.73,41.74,41.69,41.7,1742620.0,39.7637,39.7733,39.7256,39.7351,1742620.0
2018-12-14 12:50:00,41.7,41.74,41.68,41.69,1688552.0,39.7351,39.7733,39.7161,39.7256,1688552.0
2018-12-14 13:00:00,41.69,41.82,41.63,41.81,2290388.0,39.7256,39.8495,39.6684,39.84,2290388.0
2018-12-14 13:10:00,41.81,41.87,41.75,41.76,2282620.0,39.84,39.8971,39.7828,39.7923,2282620.0
2018-12-14 13:20:00,41.75,41.81,41.72,41.76,1358724.0,39.7828,39.84,39.7542,39.7923,1358724.0
2018-12-14 13:30:00,41.76,41.77,41.64,41.75,2654160.0,39.7923,39.8018,39.678,39.7828,2654160.0
2018-12-14 13:40:00,41.74,41.8,41.69,41.7,2010708.0,39.7733,39.8304,39.7256,39.7351,2010708.0
2018-12-14 13:50:00,41.71,41.74,41.69,41.7,1257432.0,39.7447,39.7733,39.7256,39.7351,1257432.0
2018-12-14 14:00:00,41.7,41.72,41.64,41.67,2110524.0,39.7351,39.7542,39.678,39.7066,2110524.0
2018-12-14 14:10:00,41.67,41.73,41.62,41.7,1972460.0,39.7066,39.7637,39.6589,39.7351,1972460.0
2018-12-14 14:20:00,41.69,41.76,41.64,41.69,1603676.0,39.7256,39.7923,39.678,39.7256,1603676.0
2018-12-14 14:30:00,41.7,41.7,41.55,41.57,2641276.0,39.7351,39.7351,39.5922,39.6113,2641276.0
2018-12-14 14:40:00,41.57,41.65,41.52,41.56,3455768.0,39.6113,39.6875,39.5636,39.6017,3455768.0
2018-12-14 14:50:00,41.56,41.67,41.53,41.64,2859140.0,39.6017,39.7066,39.5732,39.678,2859140.0
2018-12-14 15:00:00,41.64,41.68,41.55,41.58,2341100.0,39.678,39.7161,39.5922,39.6208,2341100.0
2018-12-14 15:10:00,41.58,41.71,41.51,41.59,3348460.0,39.6208,39.7447,39.5541,39.6303,3348460.0
2018-12-14 15:20:00,41.59,41.6,41.5,41.53,2980088.0,39.6303,39.6399,39.5446,39.5732,2980088.0
2018-12-14 15:30:00,41.53,41.55,41.32,41.37,5319192.0,39.5732,39.5922,39.3731,39.4207,5319192.0
2018-12-14 15:40:00,41.37,41.41,41.32,41.41,5000712.0,39.4207,39.4588,39.3731,39.4588,5000712.0
2018-12-14 15:50:00,41.4,41.51,41.34,41.35,11253652.0,39.4493,39.5541,39.3921,39.4016,11253652.0
2018-12-17 09:30:00,41.36,41.87,41.34,41.68,9848220.0,39.4112,39.8971,39.3921,39.7161,9848220.0
2018-12-17 09:40:00,41.68,41.7,41.4,41.55,6786540.0,39.7161,39.7351,39.4493,39.5922,6786540.0
2018-12-17 09:50:00,41.55,41.69,41.41,41.63,4712184.0,39.5922,39.7256,39.4588,39.6684,4712184.0
2018-12-17 10:00:00,41.62,41.77,41.53,41.76,4150896.0,39.6589,39.8018,39.5732,39.7923,4150896.0
2018-12-17 10:10:00,41.76,41.97,41.71,41.86,5387284.0,39.7923,39.9924,39.7447,39.8876,5387284.0
2018-12-17 10:20:00,41.86,41.94,41.8,41.85,3242792.0,39.8876,39.9638,39.8304,39.8781,3242792.0
2018-12-17 10:30:00,41.85,41.88,41.67,41.68,2837520.0,39.8781,39.9067,39.7066,39.7161,2837520.0
2018-12-17 10:40:00,41.68,41.88,41.64,41.81,2464244.0,39.7161,39.9067,39.678,39.84,2464244.0
2018-12-17 10:50:00,41.81,41.97,41.74,41.92,3273884.0,39.84,39.9924,39.7733,39.9448,3273884.0
2018-12-17 11:00:00,41.92,42.09,41.87,42.04,3274400.0,39.9448,40.1068,39.8971,40.0591,3274400.0
2018-12-17 11:10:00,42.04,42.09,41.94,42.01,2072812.0,40.0591,40.1068,39.9638,40.0305,2072812.0
2018-12-17 11:20:00,42.01,42.06,41.96,41.97,2115180.0,40.0305,40.0782,39.9829,39.9924,2115180.0
2018-12-17 11:30:00,41.97,41.99,41.91,41.93,1845768.0,39.9924,40.0115,39.9353,39.9543,1845768.0
2018-12-17 11:40:00,41.92,41.93,41.81,41.92,2133176.0,39.9448,39.9543,39.84,39.9448,2133176.0
2018-12-17 11:50:00,41.92,42.01,41.89,42.01,1844284.0,39.9448,40.0305,39.9162,40.0305,1844284.0
2018-12-17 12:00:00,42.01,42.07,41.97,41.99,1706268.0,40.0305,40.0877,39.9924,40.0115,1706268.0
2018-12-17 12:10:00,41.99,41.99,41.83,41.84,2042916.0,40.0115,40.0115,39.859,39.8685,2042916.0
2018-12-17 12:20:00,41.84,41.91,41.77,41.84,1964836.0,39.8685,39.9353,39.8018,39.8685,1964836.0
2018-12-17 12:30:00,41.84,41.85,41.61,41.62,2194080.0,39.8685,39.8781,39.6494,39.6589,2194080.0
2018-12-17 12:40:00,41.63,41.67,41.53,41.57,2018612.0,39.6684,39.7066,39.5732,39.6113,2018612.0
2018-12-17 12:50:00,41.57,41.6,41.51,41.52,2128672.0,39.6113,39.6399,39.5541,39.5636,2128672.0
2018-12-17 13:00:00,41.52,41.56,41.46,41.5,2871720.0,39.5636,39.6017,39.5065,39.5446,2871720.0
2018-12-17 13:10:00,41.5,41.53,41.35,41.41,3422120.0,39.5446,39.5732,39.4016,39.4588,3422120.0
2018-12-17 13:20:00,41.4,41.48,41.35,41.36,2677056.0,39.4493,39.5255,39.4016,39.4112,2677056.0
2018-12-17 13:30:00,41.37,41.42,41.17,41.23,4350460.0,39.4207,39.4683,39.2301,39.2873,4350460.0
2018-12-17 13:40:00,41.23,41.31,41.15,41.21,2827040.0,39.2873,39.3635,39.2111,39.2682,2827040.0
2018-12-17 13:50:00,41.21,41.31,41.17,41.19,2391080.0,39.2682,39.3635,39.2301,39.2492,2391080.0
2018-12-17 14:00:00,41.19,41.25,41.11,41.18,2646624.0,39.2492,39.3063,39.1729,39.2396,2646624.0
2018-12-17 14:10:00,41.17,41.22,41.13,41.17,1989220.0,39.2301,39.2778,39.192,39.2301,1989220.0
2018-12-17 14:20:00,41.17,41.26,41.08,41.08,2721312.0,39.2301,39.3159,39.1444,39.1444,2721312.0
2018-12-17 14:30:00,41.09,41.16,41.04,41.1,2281872.0,39.1539,39.2206,39.1062,39.1634,2281872.0
2018-12-17 14:40:00,41.1,41.28,41.1,41.2,2118672.0,39.1634,39.3349,39.1634,39.2587,2118672.0
2018-12-17 14:50:00,41.19,41.22,41.07,41.13,2294508.0,39.2492,39.2778,39.1348,39.192,2294508.0
2018-12-17 15:00:00,41.13,41.16,41.03,41.04,3012680.0,39.192,39.2206,39.0967,39.1062,3012680.0
2018-12-17 15:10:00,41.04,41.15,41.04,41.07,2898684.0,39.1062,39.2111,39.1062,39.1348,2898684.0
2018-12-17 15:20:00,41.06,41.08,40.89,40.99,4877264.0,39.1253,39.1444,38.9633,39.0586,4877264.0
2018-12-17 15:30:00,40.99,40.99,40.79,40.86,5740776.0,39.0586,39.0586,38.868,38.9347,5740776.0
2018-12-17 15:40:00,40.86,40.89,40.68,40.78,6970556.0,38.9347,38.9633,38.7632,38.8585,6970556.0
2018-12-17 15:50:00,40.78,41.1,40.76,41.05,11367436.0,38.8585,39.1634,38.8394,39.1158,11367436.0
2018-12-18 09:30:00,41.34,41.47,41.17,41.21,7561608.0,39.3921,39.516,39.2301,39.2682,7561608.0
2018-12-18 09:40:00,41.21,41.46,41.21,41.4,5188032.0,39.2682,39.5065,39.2682,39.4493,5188032.0
2018-12-18 09:50:00,41.4,41.55,41.37,41.49,4042904.0,39.4493,39.5922,39.4207,39.535,4042904.0
2018-12-18 10:00:00,41.49,41.52,41.35,41.37,2919316.0,39.535,39.5636,39.4016,39.4207,2919316.0
2018-12-18 10:10:00,41.36,41.51,41.3,41.5,3133932.0,39.4112,39.5541,39.354,39.5446,3133932.0
2018-12-18 10:20:00,41.5,41.57,41.4,41.52,3576560.0,39.5446,39.6113,39.4493,39.5636,3576560.0
2018-12-18 10:30:00,41.52,41.58,41.42,41.5,2639600.0,39.5636,39.6208,39.4683,39.5446,2639600.0
2018-12-18 10:40:00,41.51,41.51,41.28,41.37,2876644.0,39.5541,39.5541,39.3349,39.4207,2876644.0
2018-12-18 10:50:00,41.36,41.44,41.32,41.35,1935916.0,39.4112,39.4874,39.3731,39.4016,1935916.0
2018-12-18 11:00:00,41.35,41.41,41.29,41.33,1754408.0,39.4016,39.4588,39.3445,39.3826,1754408.0
2018-12-18 11:10:00,41.33,41.36,41.24,41.28,1829820.0,39.3826,39.4112,39.2968,39.3349,1829820.0
2018-12-18 11:20:00,41.28,41.3,41.22,41.29,2001052.0,39.3349,39.354,39.2778,39.3445,2001052.0
2018-12-18 11:30:00,41.29,41.48,41.27,41.45,2084740.0,39.3445,39.5255,39.3254,39.4969,2084740.0
2018-12-18 11:40:00,41.45,41.48,41.4,41.47,1404576.0,39.4969,39.5255,39.4493,39.516,1404576.0
2018-12-18 11:50:00,41.47,41.49,41.36,41.4,1481488.0,39.516,39.535,39.4112,39.4493,1481488.0
2018-12-18 12:00:00,41.38,41.65,41.38,41.64,2627956.0,39.4302,39.6875,39.4302,39.678,2627956.0
2018-12-18 12:10:00,41.64,41.78,41.64,41.77,3199112.0,39.678,39.8114,39.678,39.8018,3199112.0
2018-12-18 12:20:00,41.78,41.8,41.69,41.73,2437644.0,39.8114,39.8304,39.7256,39.7637,2437644.0
2018-12-18 12:30:00,41.73,41.82,41.7,41.71,1559072.0,39.7637,39.8495,39.7351,39.7447,1559072.0
2018-12-18 12:40:00,41.7,41.83,41.67,41.82,1587572.0,39.7351,39.859,39.7066,39.8495,1587572.0
2018-12-18 12:50:00,41.82,41.88,41.79,41.82,1742160.0,39.8495,39.9067,39.8209,39.8495,1742160.0
2018-12-18 13:00:00,41.83,41.84,41.69,41.74,1485760.0,39.859,39.8685,39.7256,39.7733,1485760.0
2018-12-18 13:10:00,41.74,41.8,41.72,41.76,1548732.0,39.7733,39.8304,39.7542,39.7923,1548732.0
2018-12-18 13:20:00,41.76,41.8,41.7,41.73,1689624.0,39.7923,39.8304,39.7351,39.7637,1689624.0
2018-12-18 13:30:00,41.73,41.74,41.55,41.57,1485256.0,39.7637,39.7733,39.5922,39.6113,1485256.0
2018-12-18 13:40:00,41.56,41.66,41.55,41.66,1369324.0,39.6017,39.697,39.5922,39.697,1369324.0
2018-12-18 13:50:00,41.66,41.67,41.48,41.56,1901296.0,39.697,39.7066,39.5255,39.6017,1901296.0
2018-12-18 14:00:00,41.57,41.66,41.53,41.65,1663596.0,39.6113,39.697,39.5732,39.6875,1663596.0
2018-12-18 14:10:00,41.65,41.66,41.5,41.57,1711280.0,39.6875,39.697,39.5446,39.6113,1711280.0
2018-12-18 14:20:00,41.57,41.63,41.53,41.59,1061852.0,39.6113,39.6684,39.5732,39.6303,1061852.0
2018-12-18 14:30:00,41.59,41.59,41.39,41.44,2383376.0,39.6303,39.6303,39.4398,39.4874,2383376.0
2018-12-18 14:40:00,41.43,41.45,41.29,41.36,3143912.0,39.4779,39.4969,39.3445,39.4112,3143912.0
2018-12-18 14:50:00,41.36,41.4,41.22,41.24,3180352.0,39.4112,39.4493,39.2778,39.2968,3180352.0
2018-12-18 15:00:00,41.24,41.29,41.1,41.18,4221232.0,39.2968,39.3445,39.1634,39.2396,4221232.0
2018-12-18 15:10:00,41.19,41.32,41.14,41.27,3258500.0,39.2492,39.3731,39.2015,39.3254,3258500.0
2018-12-18 15:20:00,41.28,41.34,41.18,41.24,2471464.0,39.3349,39.3921,39.2396,39.2968,2471464.0
2018-12-18 15:30:00,41.25,41.44,41.25,41.42,3042732.0,39.3063,39.4874,39.3063,39.4683,3042732.0
2018-12-18 15:40:00,41.42,41.68,41.42,41.65,5305248.0,39.4683,39.7161,39.4683,39.6875,5305248.0
2018-12-18 15:50:00,41.65,41.75,41.43,41.47,8561056.0,39.6875,39.7828,39.4779,39.516,8561056.0
2018-12-19 09:30:00,41.5,41.5,41.24,41.32,5905656.0,39.5446,39.5446,39.2968,39.3731,5905656.0
2018-12-19 09:40:00,41.33,41.58,41.32,41.52,3254464.0,39.3826,39.6208,39.3731,39.5636,3254464.0
2018-12-19 09:50:00,41.51,41.79,41.45,41.69,3844440.0,39.5541,39.8209,39.4969,39.7256,3844440.0
2018-12-19 10:00:00,41.69,41.8,41.68,41.73,3099456.0,39.7256,39.8304,39.7161,39.7637,3099456.0
2018-12-19 10:10:00,41.73,41.86,41.67,41.78,3615940.0,39.7637,39.8876,39.7066,39.8114,3615940.0
2018-12-19 10:20:00,41.77,41.8,41.6,41.72,2468440.0,39.8018,39.8304,39.6399,39.7542,2468440.0
2018-12-19 10:30:00,41.72,41.8,41.63,41.68,2247320.0,39.7542,39.8304,39.6684,39.7161,2247320.0
2018-12-19 10:40:00,41.68,41.68,41.56,41.59,1328472.0,39.7161,39.7161,39.6017,39.6303,1328472.0
2018-12-19 10:50:00,41.59,41.7,41.59,41.65,1543380.0,39.6303,39.7351,39.6303,39.6875,1543380.0
2018-12-19 11:00:00,41.66,41.66,41.54,41.57,1297012.0,39.697,39.697,39.5827,39.6113,1297012.0
2018-12-19 11:10:00,41.57,41.59,41.47,41.54,1675332.0,39.6113,39.6303,39.516,39.5827,1675332.0
2018-12-19 11:20:00,41.54,41.55,41.48,41.5,1172520.0,39.5827,39.5922,39.5255,39.5446,1172520.0
2018-12-19 11:30:00,41.5,41.5,41.44,41.48,1388124.0,39.5446,39.5446,39.4874,39.5255,1388124.0
2018-12-19 11:40:00,41.48,41.57,41.45,41.57,1157304.0,39.5255,39.6113,39.4969,39.6113,1157304.0
2018-12-19 11:50:00,41.57,41.68,41.56,41.64,1746332.0,39.6113,39.7161,39.6017,39.678,1746332.0
2018-12-19 12:00:00,41.65,41.74,41.63,41.72,1380068.0,39.6875,39.7733,39.6684,39.7542,1380068.0
2018-12-19 12:10:00,41.72,41.72,41.64,41.69,1143864.0,39.7542,39.7542,39.678,39.7256,1143864.0
2018-12-19 12:20:00,41.69,41.73,41.64,41.65,1193676.0,39.7256,39.7637,39.678,39.6875,1193676.0
2018-12-19 12:30:00,41.65,41.77,41.63,41.76,1173756.0,39.6875,39.8018,39.6684,39.7923,1173756.0
2018-12-19 12:40:00,41.76,41.81,41.73,41.74,1144376.0,39.7923,39.84,39.7637,39.7733,1144376.0
2018-12-19 12:50:00,41.74,41.77,41.64,41.65,1788472.0,39.7733,39.8018,39.678,39.6875,1788472.0
2018-12-19 13:00:00,41.65,41.68,41.57,41.59,1303072.0,39.6875,39.7161,39.6113,39.6303,1303072.0
2018-12-19 13:10:00,41.59,41.59,41.48,41.56,1554792.0,39.6303,39.6303,39.5255,39.6017,1554792.0
2018-12-19 13:20:00,41.56,41.58,41.47,41.5,1416372.0,39.6017,39.6208,39.516,39.5446,1416372.0
2018-12-19 13:30:00,41.5,41.6,41.49,41.57,1213344.0,39.5446,39.6399,39.535,39.6113,1213344.0
2018-12-19 13:40:00,41.56,41.65,41.56,41.61,1078580.0,39.6017,39.6875,39.6017,39.6494,1078580.0
2018-12-19 13:50:00,41.61,41.75,41.58,41.74,2070676.0,39.6494,39.7828,39.6208,39.7733,2070676.0
2018-12-19 14:00:00,41.7,41.82,40.95,41.1,8282352.0,39.7351,39.8495,39.0205,39.1634,8282352.0
2018-12-19 14:10:00,41.11,41.15,40.73,41.09,6718772.0,39.1729,39.2111,38.8109,39.1539,6718772.0
2018-12-19 14:20:00,41.08,41.26,40.96,41.22,4530868.0,39.1444,39.3159,39.03,39.2778,4530868.0
2018-12-19 14:30:00,41.23,41.37,41.11,41.25,5364004.0,39.2873,39.4207,39.1729,39.3063,5364004.0
2018-12-19 14:40:00,41.25,41.25,40.67,40.8,7944676.0,39.3063,39.3063,38.7537,38.8776,7944676.0
2018-12-19 14:50:00,40.81,40.84,40.3,40.44,8584124.0,38.8871,38.9157,38.4011,38.5345,8584124.0
2018-12-19 15:00:00,40.44,40.44,39.77,40.24,15330020.0,38.5345,38.5345,37.8961,38.3439,15330020.0
2018-12-19 15:10:00,40.24,40.4,40.01,40.18,7749556.0,38.3439,38.4964,38.1248,38.2868,7749556.0
2018-12-19 15:20:00,40.18,40.3,39.96,40.13,7421348.0,38.2868,38.4011,38.0771,38.2391,7421348.0
2018-12-19 15:30:00,40.14,40.25,39.99,40.08,4637596.0,38.2487,38.3535,38.1057,38.1915,4637596.0
2018-12-19 15:40:00,40.08,40.27,39.94,40.25,5767904.0,38.1915,38.3725,38.0581,38.3535,5767904.0
2018-12-19 15:50:00,40.25,40.35,40.18,40.19,9536512.0,38.3535,38.4488,38.2868,38.2963,9536512.0
2018-12-20 09:30:00,40.09,40.53,40.0,40.28,11065548.0,38.201,38.6203,38.1152,38.3821,11065548.0
2018-12-20 09:40:00,40.28,40.28,39.94,40.11,8549616.0,38.3821,38.3821,38.0581,38.2201,8549616.0
2018-12-20 09:50:00,40.11,40.43,40.05,40.38,5817616.0,38.2201,38.525,38.1629,38.4773,5817616.0
2018-12-20 10:00:00,40.38,40.52,40.21,40.49,5363188.0,38.4773,38.6107,38.3154,38.5822,5363188.0
2018-12-20 10:10:00,40.49,40.49,40.18,40.19,4257816.0,38.5822,38.5822,38.2868,38.2963,4257816.0
2018-12-20 10:20:00,40.19,40.3,40.12,40.13,3718088.0,38.2963,38.4011,38.2296,38.2391,3718088.0
2018-12-20 10:30:00,40.12,40.26,40.06,40.19,3700880.0,38.2296,38.363,38.1724,38.2963,3700880.0
2018-12-20 10:40:00,40.19,40.41,40.18,40.2,3747960.0,38.2963,38.5059,38.2868,38.3058,3747960.0
2018-12-20 10:50:00,40.21,40.24,40.05,40.14,3956144.0,38.3154,38.3439,38.1629,38.2487,3956144.0
2018-12-20 11:00:00,40.14,40.2,40.01,40.08,2917432.0,38.2487,38.3058,38.1248,38.1915,2917432.0
2018-12-20 11:10:00,40.08,40.15,39.94,39.94,3933616.0,38.1915,38.2582,38.0581,38.0581,3933616.0
2018-12-20 11:20:00,39.95,40.0,39.85,39.98,5035784.0,38.0676,38.1152,37.9723,38.0962,5035784.0
2018-12-20 11:30:00,39.98,40.07,39.92,39.99,4061100.0,38.0962,38.1819,38.039,38.1057,4061100.0
2018-12-20 11:40:00,39.98,40.05,39.79,39.8,5378376.0,38.0962,38.1629,37.9151,37.9247,5378376.0
2018-12-20 11:50:00,39.8,39.99,39.66,39.85,7207568.0,37.9247,38.1057,37.7913,37.9723,7207568.0
2018-12-20 12:00:00,39.85,39.91,39.64,39.66,3791256.0,37.9723,38.0295,37.7722,37.7913,3791256.0
2018-12-20 12:10:00,39.65,39.71,39.4,39.6,6584772.0,37.7817,37.8389,37.5435,37.7341,6584772.0
2018-12-20 12:20:00,39.59,39.76,39.57,39.71,4271944.0,37.7246,37.8866,37.7055,37.8389,4271944.0
2018-12-20 12:30:00,39.71,39.75,39.55,39.59,3959960.0,37.8389,37.877,37.6865,37.7246,3959960.0
2018-12-20 12:40:00,39.58,39.6,39.47,39.52,3451532.0,37.715,37.7341,37.6102,37.6579,3451532.0
2018-12-20 12:50:00,39.52,39.65,39.38,39.59,4220460.0,37.6579,37.7817,37.5245,37.7246,4220460.0
2018-12-20 13:00:00,39.6,39.62,39.49,39.49,3039876.0,37.7341,37.7532,37.6293,37.6293,3039876.0
2018-12-20 13:10:00,39.49,39.59,39.42,39.54,2981784.0,37.6293,37.7246,37.5626,37.6769,2981784.0
2018-12-20 13:20:00,39.54,39.61,39.43,39.43,3897592.0,37.6769,37.7436,37.5721,37.5721,3897592.0
2018-12-20 13:30:00,39.43,39.44,39.23,39.31,5646980.0,37.5721,37.5816,37.3815,37.4578,5646980.0
2018-12-20 13:40:00,39.31,39.4,39.16,39.29,3976812.0,37.4578,37.5435,37.3148,37.4387,3976812.0
2018-12-20 13:50:00,39.29,39.31,39.1,39.14,4907380.0,37.4387,37.4578,37.2577,37.2958,4907380.0
2018-12-20 14:00:00,39.13,39.2,38.95,39.01,7330092.0,37.2862,37.3529,37.1147,37.1719,7330092.0
2018-12-20 14:10:00,39.01,39.05,38.83,38.91,6927204.0,37.1719,37.21,37.0004,37.0766,6927204.0
2018-12-20 14:20:00,38.91,39.27,38.91,39.25,6098864.0,37.0766,37.4196,37.0766,37.4006,6098864.0
2018-12-20 14:30:00,39.25,39.46,39.23,39.26,5351040.0,37.4006,37.6007,37.3815,37.4101,5351040.0
2018-12-20 14:40:00,39.26,39.65,39.23,39.6,7686208.0,37.4101,37.7817,37.3815,37.7341,7686208.0
2018-12-20 14:50:00,39.6,39.6,39.35,39.39,4812744.0,37.7341,37.7341,37.4959,37.534,4812744.0
2018-12-20 15:00:00,39.39,39.5,39.24,39.43,5345404.0,37.534,37.6388,37.3911,37.5721,5345404.0
2018-12-20 15:10:00,39.44,39.54,39.35,39.38,4002336.0,37.5816,37.6769,37.4959,37.5245,4002336.0
2018-12-20 15:20:00,39.37,39.59,39.27,39.28,4523160.0,37.5149,37.7246,37.4196,37.4292,4523160.0
2018-12-20 15:30:00,39.27,39.48,39.27,39.4,5306652.0,37.4196,37.6197,37.4196,37.5435,5306652.0
2018-12-20 15:40:00,39.4,39.44,39.11,39.19,7522888.0,37.5435,37.5816,37.2672,37.3434,7522888.0
2018-12-20 15:50:00,39.2,39.28,39.01,39.23,16349192.0,37.3529,37.4292,37.1719,37.3815,16349192.0
2018-12-21 09:30:00,39.22,39.52,38.93,39.47,40431520.0,37.372,37.6579,37.0957,37.6102,40431520.0
2018-12-21 09:40:00,39.47,39.54,39.27,39.32,6081796.0,37.6102,37.6769,37.4196,37.4673,6081796.0
2018-12-21 09:50:00,39.32,39.34,39.17,39.3,4810316.0,37.4673,37.4863,37.3244,37.4482,4810316.0
2018-12-21 10:00:00,39.3,39.34,38.88,38.97,5752272.0,37.4482,37.4863,37.048,37.1338,5752272.0
2018-12-21 10:10:00,38.97,39.44,38.96,39.38,7266240.0,37.1338,37.5816,37.1243,37.5245,7266240.0
2018-12-21 10:20:00,39.38,39.41,39.17,39.27,4140908.0,37.5245,37.553,37.3244,37.4196,4140908.0
2018-12-21 10:30:00,39.27,39.31,39.02,39.17,4302824.0,37.4196,37.4578,37.1814,37.3244,4302824.0
2018-12-21 10:40:00,39.17,39.2,39.04,39.05,2966732.0,37.3244,37.3529,37.2005,37.21,2966732.0
2018-12-21 10:50:00,39.04,39.1,38.94,39.01,3800100.0,37.2005,37.2577,37.1052,37.1719,3800100.0
2018-12-21 11:00:00,39.01,39.02,38.55,38.58,7971048.0,37.1719,37.1814,36.7336,36.7622,7971048.0
2018-12-21 11:10:00,38.58,38.77,38.58,38.75,5252804.0,36.7622,36.9432,36.7622,36.9241,5252804.0
2018-12-21 11:20:00,38.76,38.83,38.66,38.81,4015932.0,36.9337,37.0004,36.8384,36.9813,4015932.0
2018-12-21 11:30:00,38.8,38.86,38.68,38.71,4101628.0,36.9718,37.029,36.8574,36.886,4101628.0
2018-12-21 11:40:00,38.7,38.86,38.55,38.57,3790412.0,36.8765,37.029,36.7336,36.7526,3790412.0
2018-12-21 11:50:00,38.57,38.73,38.55,38.6,3256868.0,36.7526,36.9051,36.7336,36.7812,3256868.0
2018-12-21 12:00:00,38.6,38.62,38.39,38.47,5021216.0,36.7812,36.8003,36.5811,36.6573,5021216.0
2018-12-21 12:10:00,38.47,38.48,38.18,38.23,5961432.0,36.6573,36.6669,36.381,36.4286,5961432.0
2018-12-21 12:20:00,38.23,38.3,38.14,38.2,5590616.0,36.4286,36.4953,36.3429,36.4001,5590616.0
2018-12-21 12:30:00,38.19,38.34,38.02,38.32,7127688.0,36.3905,36.5335,36.2285,36.5144,7127688.0
2018-12-21 12:40:00,38.31,38.52,38.23,38.42,4958812.0,36.5049,36.705,36.4286,36.6097,4958812.0
2018-12-21 12:50:00,38.42,38.5,38.36,38.46,4350728.0,36.6097,36.6859,36.5525,36.6478,4350728.0
2018-12-21 13:00:00,38.46,38.58,38.36,38.45,3752404.0,36.6478,36.7622,36.5525,36.6383,3752404.0
2018-12-21 13:10:00,38.44,38.49,38.2,38.25,3822272.0,36.6288,36.6764,36.4001,36.4477,3822272.0
2018-12-21 13:20:00,38.25,38.44,38.22,38.32,3430092.0,36.4477,36.6288,36.4191,36.5144,3430092.0
2018-12-21 13:30:00,38.33,38.44,38.29,38.35,2198408.0,36.5239,36.6288,36.4858,36.543,2198408.0
2018-12-21 13:40:00,38.35,38.45,38.19,38.22,3342060.0,36.543,36.6383,36.3905,36.4191,3342060.0
2018-12-21 13:50:00,38.23,38.29,38.11,38.21,2748476.0,36.4286,36.4858,36.3143,36.4096,2748476.0
2018-12-21 14:00:00,38.21,38.29,38.12,38.22,3368080.0,36.4096,36.4858,36.3238,36.4191,3368080.0
2018-12-21 14:10:00,38.22,38.35,38.1,38.33,4246064.0,36.4191,36.543,36.3048,36.5239,4246064.0
2018-12-21 14:20:00,38.34,38.41,38.2,38.25,2991880.0,36.5335,36.6002,36.4001,36.4477,2991880.0
2018-12-21 14:30:00,38.25,38.34,38.23,38.25,2674536.0,36.4477,36.5335,36.4286,36.4477,2674536.0
2018-12-21 14:40:00,38.26,38.28,38.07,38.12,2737280.0,36.4572,36.4763,36.2762,36.3238,2737280.0
2018-12-21 14:50:00,38.12,38.27,38.04,38.11,3260400.0,36.3238,36.4668,36.2476,36.3143,3260400.0
2018-12-21 15:00:00,38.1,38.15,38.0,38.04,3785336.0,36.3048,36.3524,36.2095,36.2476,3785336.0
2018-12-21 15:10:00,38.04,38.04,37.71,37.77,7369364.0,36.2476,36.2476,35.9331,35.9903,7369364.0
2018-12-21 15:20:00,37.77,37.86,37.61,37.61,6737072.0,35.9903,36.0761,35.8379,35.8379,6737072.0
2018-12-21 15:30:00,37.62,37.73,37.41,37.41,9476556.0,35.8474,35.9522,35.6473,35.6473,9476556.0
2018-12-21 15:40:00,37.42,37.84,37.41,37.83,10246708.0,35.6568,36.057,35.6473,36.0475,10246708.0
2018-12-21 15:50:00,37.83,37.87,37.62,37.69,15375612.0,36.0475,36.0856,35.8474,35.9141,15375612.0
2018-12-24 09:30:00,37.04,37.54,36.87,37.45,16779748.0,35.2947,35.7712,35.1327,35.6854,16779748.0
2018-12-24 09:40:00,37.45,37.47,36.99,37.0,9184360.0,35.6854,35.7045,35.2471,35.2566,9184360.0
2018-12-24 09:50:00,37.0,37.16,36.85,37.11,9228316.0,35.2566,35.4091,35.1137,35.3614,9228316.0
2018-12-24 10:00:00,37.11,37.2,36.82,37.03,8422772.0,35.3614,35.4472,35.0851,35.2852,8422772.0
2018-12-24 10:10:00,37.02,37.36,37.01,37.36,7502372.0,35.2757,35.5996,35.2661,35.5996,7502372.0
2018-12-24 10:20:00,37.36,37.46,37.23,37.41,5583812.0,35.5996,35.6949,35.4758,35.6473,5583812.0
2018-12-24 10:30:00,37.41,37.76,37.41,37.69,7429188.0,35.6473,35.9808,35.6473,35.9141,7429188.0
2018-12-24 10:40:00,37.69,37.89,37.59,37.74,6162804.0,35.9141,36.1047,35.8188,35.9617,6162804.0
2018-12-24 10:50:00,37.74,37.75,37.55,37.69,3733992.0,35.9617,35.9713,35.7807,35.9141,3733992.0
2018-12-24 11:00:00,37.69,37.84,37.45,37.5,4047936.0,35.9141,36.057,35.6854,35.733,4047936.0
2018-12-24 11:10:00,37.49,37.56,37.34,37.43,2986296.0,35.7235,35.7902,35.5806,35.6663,2986296.0
2018-12-24 11:20:00,37.43,37.49,37.2,37.27,2761968.0,35.6663,35.7235,35.4472,35.5139,2761968.0
2018-12-24 11:30:00,37.26,37.38,37.24,37.35,2243596.0,35.5044,35.6187,35.4853,35.5901,2243596.0
2018-12-24 11:40:00,37.36,37.44,37.05,37.06,3371440.0,35.5996,35.6759,35.3042,35.3138,3371440.0
2018-12-24 11:50:00,37.05,37.27,37.05,37.14,2847500.0,35.3042,35.5139,35.3042,35.39,2847500.0
2018-12-24 12:00:00,37.14,37.27,37.09,37.09,2703444.0,35.39,35.5139,35.3424,35.3424,2703444.0
2018-12-24 12:10:00,37.1,37.18,37.01,37.08,2939808.0,35.3519,35.4281,35.2661,35.3328,2939808.0
2018-12-24 12:20:00,37.08,37.26,36.99,37.08,3249512.0,35.3328,35.5044,35.2471,35.3328,3249512.0
2018-12-24 12:30:00,37.08,37.18,36.94,36.99,3231500.0,35.3328,35.4281,35.1994,35.2471,3231500.0
2018-12-24 12:40:00,36.99,37.02,36.91,36.98,3667212.0,35.2471,35.2757,35.1708,35.2375,3667212.0
2018-12-24 12:50:00,36.98,37.05,36.65,36.65,10513160.0,35.2375,35.3042,34.9231,34.9231,10513160.0
2018-12-26 09:30:00,37.08,37.48,36.96,37.44,13849008.0,35.3328,35.714,35.2185,35.6759,13849008.0
2018-12-26 09:40:00,37.43,37.44,37.11,37.17,6946004.0,35.6663,35.6759,35.3614,35.4186,6946004.0
2018-12-26 09:50:00,37.18,37.21,36.99,37.04,4918032.0,35.4281,35.4567,35.2471,35.2947,4918032.0
2018-12-26 10:00:00,37.04,37.14,36.79,37.03,7077732.0,35.2947,35.39,35.0565,35.2852,7077732.0
2018-12-26 10:10:00,37.03,37.05,36.74,36.74,5673808.0,35.2852,35.3042,35.0089,35.0089,5673808.0
2018-12-26 10:20:00,36.74,36.95,36.73,36.84,5452108.0,35.0089,35.209,34.9993,35.1041,5452108.0
2018-12-26 10:30:00,36.83,36.93,36.77,36.88,3978428.0,35.0946,35.1899,35.0374,35.1423,3978428.0
2018-12-26 10:40:00,36.88,36.99,36.85,36.95,3553228.0,35.1423,35.2471,35.1137,35.209,3553228.0
2018-12-26 10:50:00,36.95,37.02,36.7,36.72,5121540.0,35.209,35.2757,34.9707,34.9898,5121540.0
2018-12-26 11:00:00,36.73,36.98,36.68,36.94,4975476.0,34.9993,35.2375,34.9517,35.1994,4975476.0
2018-12-26 11:10:00,36.94,37.2,36.93,37.19,4712852.0,35.1994,35.4472,35.1899,35.4377,4712852.0
2018-12-26 11:20:00,37.19,37.27,37.12,37.24,3951828.0,35.4377,35.5139,35.3709,35.4853,3951828.0
2018-12-26 11:30:00,37.24,37.32,37.13,37.3,3690840.0,35.4853,35.5615,35.3805,35.5425,3690840.0
2018-12-26 11:40:00,37.31,37.42,37.27,37.4,3765724.0,35.552,35.6568,35.5139,35.6378,3765724.0
2018-12-26 11:50:00,37.4,37.7,37.29,37.69,5133348.0,35.6378,35.9236,35.5329,35.9141,5133348.0
2018-12-26 12:00:00,37.68,37.81,37.63,37.74,7002188.0,35.9046,36.0284,35.8569,35.9617,7002188.0
2018-12-26 12:10:00,37.74,37.98,37.73,37.84,4687956.0,35.9617,36.1904,35.9522,36.057,4687956.0
2018-12-26 12:20:00,37.85,37.91,37.74,37.8,3719716.0,36.0666,36.1237,35.9617,36.0189,3719716.0
2018-12-26 12:30:00,37.8,37.85,37.7,37.8,3803560.0,36.0189,36.0666,35.9236,36.0189,3803560.0
2018-12-26 12:40:00,37.8,37.89,37.77,37.82,3006240.0,36.0189,36.1047,35.9903,36.038,3006240.0
2018-12-26 12:50:00,37.82,38.12,37.82,38.09,3859116.0,36.038,36.3238,36.038,36.2952,3859116.0
2018-12-26 13:00:00,38.09,38.12,37.84,37.91,3179644.0,36.2952,36.3238,36.057,36.1237,3179644.0
2018-12-26 13:10:00,37.91,37.94,37.67,37.72,3100236.0,36.1237,36.1523,35.895,35.9427,3100236.0
2018-12-26 13:20:00,37.71,37.91,37.7,37.87,2423536.0,35.9331,36.1237,35.9236,36.0856,2423536.0
2018-12-26 13:30:00,37.87,38.07,37.87,38.07,2197712.0,36.0856,36.2762,36.0856,36.2762,2197712.0
2018-12-26 13:40:00,38.07,38.24,38.06,38.18,3237844.0,36.2762,36.4382,36.2667,36.381,3237844.0
2018-12-26 13:50:00,38.19,38.3,38.14,38.27,3100988.0,36.3905,36.4953,36.3429,36.4668,3100988.0
2018-12-26 14:00:00,38.27,38.35,38.19,38.32,3176964.0,36.4668,36.543,36.3905,36.5144,3176964.0
2018-12-26 14:10:00,38.32,38.43,38.2,38.24,4556960.0,36.5144,36.6192,36.4001,36.4382,4556960.0
2018-12-26 14:20:00,38.24,38.31,38.15,38.24,3193256.0,36.4382,36.5049,36.3524,36.4382,3193256.0
2018-12-26 14:30:00,38.24,38.46,38.24,38.42,2808680.0,36.4382,36.6478,36.4382,36.6097,2808680.0
2018-12-26 14:40:00,38.42,38.47,38.3,38.32,2524632.0,36.6097,36.6573,36.4953,36.5144,2524632.0
2018-12-26 14:50:00,38.33,38.49,38.32,38.48,2675724.0,36.5239,36.6764,36.5144,36.6669,2675724.0
2018-12-26 15:00:00,38.47,38.52,38.38,38.46,3332160.0,36.6573,36.705,36.5716,36.6478,3332160.0
2018-12-26 15:10:00,38.46,38.53,38.36,38.37,2885132.0,36.6478,36.7145,36.5525,36.5621,2885132.0
2018-12-26 15:20:00,38.37,38.54,38.37,38.51,3606032.0,36.5621,36.724,36.5621,36.6955,3606032.0
2018-12-26 15:30:00,38.51,38.72,38.51,38.71,4418908.0,36.6955,36.8956,36.6955,36.886,4418908.0
2018-12-26 15:40:00,38.71,38.93,38.65,38.83,6472880.0,36.886,37.0957,36.8289,37.0004,6472880.0
2018-12-26 15:50:00,38.84,39.31,38.81,39.29,14918412.0,37.0099,37.4578,36.9813,37.4387,14918412.0
2018-12-27 09:30:00,38.95,39.06,38.58,38.76,10400512.0,37.1147,37.2195,36.7622,36.9337,10400512.0
2018-12-27 09:40:00,38.76,38.83,38.33,38.36,7017000.0,36.9337,37.0004,36.5239,36.5525,7017000.0
2018-12-27 09:50:00,38.36,38.46,38.27,38.41,5671684.0,36.5525,36.6478,36.4668,36.6002,5671684.0
2018-12-27 10:00:00,38.4,38.54,38.19,38.22,5970608.0,36.5906,36.724,36.3905,36.4191,5970608.0
2018-12-27 10:10:00,38.22,38.31,38.05,38.06,5286560.0,36.4191,36.5049,36.2571,36.2667,5286560.0
2018-12-27 10:20:00,38.06,38.13,38.02,38.07,4537672.0,36.2667,36.3334,36.2285,36.2762,4537672.0
2018-12-27 10:30:00,38.06,38.15,37.96,38.02,5592392.0,36.2667,36.3524,36.1714,36.2285,5592392.0
2018-12-27 10:40:00,38.02,38.17,37.99,38.1,4208596.0,36.2285,36.3715,36.2,36.3048,4208596.0
2018-12-27 10:50:00,38.11,38.12,37.86,37.92,4451404.0,36.3143,36.3238,36.0761,36.1333,4451404.0
2018-12-27 11:00:00,37.91,37.96,37.84,37.9,3248012.0,36.1237,36.1714,36.057,36.1142,3248012.0
2018-12-27 11:10:00,37.9,38.11,37.87,38.08,3092260.0,36.1142,36.3143,36.0856,36.2857,3092260.0
2018-12-27 11:20:00,38.08,38.22,38.0,38.2,3380116.0,36.2857,36.4191,36.2095,36.4001,3380116.0
2018-12-27 11:30:00,38.2,38.28,38.13,38.19,4107436.0,36.4001,36.4763,36.3334,36.3905,4107436.0
2018-12-27 11:40:00,38.19,38.19,37.98,38.01,3838652.0,36.3905,36.3905,36.1904,36.219,3838652.0
2018-12-27 11:50:00,38.01,38.16,37.99,38.14,2881072.0,36.219,36.3619,36.2,36.3429,2881072.0
2018-12-27 12:00:00,38.14,38.17,37.94,37.98,2389084.0,36.3429,36.3715,36.1523,36.1904,2389084.0
2018-12-27 12:10:00,37.99,37.99,37.88,37.91,2981572.0,36.2,36.2,36.0951,36.1237,2981572.0
2018-12-27 12:20:00,37.91,38.01,37.74,37.8,3789752.0,36.1237,36.219,35.9617,36.0189,3789752.0
2018-12-27 12:30:00,37.8,37.96,37.77,37.93,2683096.0,36.0189,36.1714,35.9903,36.1428,2683096.0
2018-12-27 12:40:00,37.93,37.96,37.82,37.88,1919704.0,36.1428,36.1714,36.038,36.0951,1919704.0
2018-12-27 12:50:00,37.88,38.03,37.85,38.02,1890504.0,36.0951,36.2381,36.0666,36.2285,1890504.0
2018-12-27 13:00:00,38.02,38.04,37.85,37.95,2412632.0,36.2285,36.2476,36.0666,36.1618,2412632.0
2018-12-27 13:10:00,37.95,37.98,37.8,37.82,2088992.0,36.1618,36.1904,36.0189,36.038,2088992.0
2018-12-27 13:20:00,37.82,37.86,37.77,37.8,1752860.0,36.038,36.0761,35.9903,36.0189,1752860.0
2018-12-27 13:30:00,37.8,37.87,37.79,37.82,1428124.0,36.0189,36.0856,36.0094,36.038,1428124.0
2018-12-27 13:40:00,37.82,37.84,37.65,37.66,2247396.0,36.038,36.057,35.876,35.8855,2247396.0
2018-12-27 13:50:00,37.66,37.69,37.54,37.6,3458648.0,35.8855,35.9141,35.7712,35.8283,3458648.0
2018-12-27 14:00:00,37.6,37.7,37.53,37.6,3134304.0,35.8283,35.9236,35.7616,35.8283,3134304.0
2018-12-27 14:10:00,37.59,37.67,37.53,37.55,3290984.0,35.8188,35.895,35.7616,35.7807,3290984.0
2018-12-27 14:20:00,37.55,37.73,37.52,37.71,2737832.0,35.7807,35.9522,35.7521,35.9331,2737832.0
2018-12-27 14:30:00,37.71,37.74,37.61,37.71,2455456.0,35.9331,35.9617,35.8379,35.9331,2455456.0
2018-12-27 14:40:00,37.71,37.96,37.71,37.9,3352980.0,35.9331,36.1714,35.9331,36.1142,3352980.0
2018-12-27 14:50:00,37.89,38.1,37.87,38.1,2996444.0,36.1047,36.3048,36.0856,36.3048,2996444.0
2018-12-27 15:00:00,38.1,38.11,37.92,38.05,3808116.0,36.3048,36.3143,36.1333,36.2571,3808116.0
2018-12-27 15:10:00,38.04,38.27,37.99,38.24,4613724.0,36.2476,36.4668,36.2,36.4382,4613724.0
2018-12-27 15:20:00,38.24,38.63,38.23,38.61,8201344.0,36.4382,36.8098,36.4286,36.7907,8201344.0
2018-12-27 15:30:00,38.61,38.95,38.54,38.88,8273712.0,36.7907,37.1147,36.724,37.048,8273712.0
2018-12-27 15:40:00,38.88,39.19,38.84,38.92,10003036.0,37.048,37.3434,37.0099,37.0861,10003036.0
2018-12-27 15:50:00,38.92,39.13,38.34,39.13,12638980.0,37.0861,37.2862,36.5335,37.2862,12638980.0
2018-12-28 09:30:00,39.37,39.41,38.8,38.85,9209708.0,37.5149,37.553,36.9718,37.0194,9209708.0
2018-12-28 09:40:00,38.85,39.21,38.8,39.1,6703724.0,37.0194,37.3625,36.9718,37.2577,6703724.0
2018-12-28 09:50:00,39.1,39.22,38.96,39.18,5209424.0,37.2577,37.372,37.1243,37.3339,5209424.0
2018-12-28 10:00:00,39.19,39.21,38.95,39.16,5124196.0,37.3434,37.3625,37.1147,37.3148,5124196.0
2018-12-28 10:10:00,39.16,39.19,38.95,39.08,4302824.0,37.3148,37.3434,37.1147,37.2386,4302824.0
2018-12-28 10:20:00,39.09,39.13,38.79,38.82,4251136.0,37.2481,37.2862,36.9623,36.9908,4251136.0
2018-12-28 10:30:00,38.82,38.95,38.64,38.78,4247764.0,36.9908,37.1147,36.8193,36.9527,4247764.0
2018-12-28 10:40:00,38.77,38.93,38.73,38.89,3405952.0,36.9432,37.0957,36.9051,37.0575,3405952.0
2018-12-28 10:50:00,38.9,39.0,38.81,38.83,3218876.0,37.0671,37.1624,36.9813,37.0004,3218876.0
2018-12-28 11:00:00,38.83,38.94,38.75,38.92,2353748.0,37.0004,37.1052,36.9241,37.0861,2353748.0
2018-12-28 11:10:00,38.91,39.06,38.89,38.92,4282476.0,37.0766,37.2195,37.0575,37.0861,4282476.0
2018-12-28 11:20:00,38.92,39.05,38.86,39.02,2666564.0,37.0861,37.21,37.029,37.1814,2666564.0
2018-12-28 11:30:00,39.02,39.23,38.97,39.22,3665484.0,37.1814,37.3815,37.1338,37.372,3665484.0
2018-12-28 11:40:00,39.22,39.28,39.12,39.21,3132332.0,37.372,37.4292,37.2767,37.3625,3132332.0
2018-12-28 11:50:00,39.2,39.3,39.16,39.23,2398296.0,37.3529,37.4482,37.3148,37.3815,2398296.0
2018-12-28 12:00:00,39.23,39.31,39.16,39.18,2809968.0,37.3815,37.4578,37.3148,37.3339,2809968.0
2018-12-28 12:10:00,39.18,39.2,39.05,39.12,2577168.0,37.3339,37.3529,37.21,37.2767,2577168.0
2018-12-28 12:20:00,39.12,39.24,39.12,39.17,2558256.0,37.2767,37.3911,37.2767,37.3244,2558256.0
2018-12-28 12:30:00,39.17,39.23,39.1,39.18,1934028.0,37.3244,37.3815,37.2577,37.3339,1934028.0
2018-12-28 12:40:00,39.18,39.2,39.08,39.11,2102164.0,37.3339,37.3529,37.2386,37.2672,2102164.0
2018-12-28 12:50:00,39.11,39.16,39.01,39.05,1988624.0,37.2672,37.3148,37.1719,37.21,1988624.0
2018-12-28 13:00:00,39.06,39.09,39.02,39.07,1564536.0,37.2195,37.2481,37.1814,37.2291,1564536.0
2018-12-28 13:10:00,39.07,39.1,39.02,39.02,1730200.0,37.2291,37.2577,37.1814,37.1814,1730200.0
2018-12-28 13:20:00,39.02,39.03,38.85,38.93,2655468.0,37.1814,37.191,37.0194,37.0957,2655468.0
2018-12-28 13:30:00,38.92,38.94,38.82,38.87,1833348.0,37.0861,37.1052,36.9908,37.0385,1833348.0
2018-12-28 13:40:00,38.87,39.02,38.85,39.0,1771596.0,37.0385,37.1814,37.0194,37.1624,1771596.0
2018-12-28 13:50:00,38.99,39.06,38.96,39.01,1649888.0,37.1528,37.2195,37.1243,37.1719,1649888.0
2018-12-28 14:00:00,39.01,39.24,39.01,39.23,2806328.0,37.1719,37.3911,37.1719,37.3815,2806328.0
2018-12-28 14:10:00,39.22,39.4,39.19,39.32,3515344.0,37.372,37.5435,37.3434,37.4673,3515344.0
2018-12-28 14:20:00,39.31,39.4,39.26,39.32,2344296.0,37.4578,37.5435,37.4101,37.4673,2344296.0
2018-12-28 14:30:00,39.32,39.41,39.26,39.41,2633104.0,37.4673,37.553,37.4101,37.553,2633104.0
2018-12-28 14:40:00,39.41,39.52,39.37,39.47,3807612.0,37.553,37.6579,37.5149,37.6102,3807612.0
2018-12-28 14:50:00,39.47,39.63,39.46,39.6,3772872.0,37.6102,37.7627,37.6007,37.7341,3772872.0
2018-12-28 15:00:00,39.6,39.63,39.28,39.35,3598196.0,37.7341,37.7627,37.4292,37.4959,3598196.0
2018-12-28 15:10:00,39.35,39.42,39.2,39.24,3435604.0,37.4959,37.5626,37.3529,37.3911,3435604.0
2018-12-28 15:20:00,39.23,39.28,39.06,39.13,3932940.0,37.3815,37.4292,37.2195,37.2862,3932940.0
2018-12-28 15:30:00,39.13,39.18,39.04,39.05,3612888.0,37.2862,37.3339,37.2005,37.21,3612888.0
2018-12-28 15:40:00,39.05,39.12,38.93,39.02,4429108.0,37.21,37.2767,37.0957,37.1814,4429108.0
2018-12-28 15:50:00,39.02,39.13,38.92,39.06,7230248.0,37.1814,37.2862,37.0861,37.2195,7230248.0
2018-12-31 09:30:00,39.63,39.84,39.49,39.76,7964108.0,37.7627,37.9628,37.6293,37.8866,7964108.0
2018-12-31 09:40:00,39.76,39.79,39.57,39.58,3951052.0,37.8866,37.9151,37.7055,37.715,3951052.0
2018-12-31 09:50:00,39.58,39.58,39.37,39.48,4653548.0,37.715,37.715,37.5149,37.6197,4653548.0
2018-12-31 10:00:00,39.48,39.56,39.36,39.37,3825372.0,37.6197,37.696,37.5054,37.5149,3825372.0
2018-12-31 10:10:00,39.37,39.42,39.22,39.27,4017684.0,37.5149,37.5626,37.372,37.4196,4017684.0
2018-12-31 10:20:00,39.27,39.37,39.23,39.37,2537624.0,37.4196,37.5149,37.3815,37.5149,2537624.0
2018-12-31 10:30:00,39.37,39.4,39.13,39.18,3353836.0,37.5149,37.5435,37.2862,37.3339,3353836.0
2018-12-31 10:40:00,39.17,39.26,39.16,39.18,2711008.0,37.3244,37.4101,37.3148,37.3339,2711008.0
2018-12-31 10:50:00,39.18,39.27,39.13,39.27,2618616.0,37.3339,37.4196,37.2862,37.4196,2618616.0
2018-12-31 11:00:00,39.27,39.4,39.23,39.35,2986324.0,37.4196,37.5435,37.3815,37.4959,2986324.0
2018-12-31 11:10:00,39.35,39.38,39.28,39.33,2569112.0,37.4959,37.5245,37.4292,37.4768,2569112.0
2018-12-31 11:20:00,39.33,39.43,39.23,39.39,2974192.0,37.4768,37.5721,37.3815,37.534,2974192.0
2018-12-31 11:30:00,39.38,39.42,39.25,39.39,2766684.0,37.5245,37.5626,37.4006,37.534,2766684.0
2018-12-31 11:40:00,39.38,39.48,39.33,39.47,2625428.0,37.5245,37.6197,37.4768,37.6102,2625428.0
2018-12-31 11:50:00,39.47,39.54,39.42,39.49,2542392.0,37.6102,37.6769,37.5626,37.6293,2542392.0
2018-12-31 12:00:00,39.5,39.52,39.44,39.51,1744420.0,37.6388,37.6579,37.5816,37.6483,1744420.0
2018-12-31 12:10:00,39.51,39.56,39.44,39.54,2496388.0,37.6483,37.696,37.5816,37.6769,2496388.0
2018-12-31 12:20:00,39.53,39.65,39.53,39.63,2852900.0,37.6674,37.7817,37.6674,37.7627,2852900.0
2018-12-31 12:30:00,39.63,39.71,39.63,39.71,1815436.0,37.7627,37.8389,37.7627,37.8389,1815436.0
2018-12-31 12:40:00,39.71,39.74,39.65,39.65,1717840.0,37.8389,37.8675,37.7817,37.7817,1717840.0
2018-12-31 12:50:00,39.65,39.65,39.54,39.59,1888928.0,37.7817,37.7817,37.6769,37.7246,1888928.0
2018-12-31 13:00:00,39.6,39.62,39.52,39.56,1699756.0,37.7341,37.7532,37.6579,37.696,1699756.0
2018-12-31 13:10:00,39.56,39.62,39.55,39.58,1873832.0,37.696,37.7532,37.6865,37.715,1873832.0
2018-12-31 13:20:00,39.58,39.61,39.56,39.6,1018256.0,37.715,37.7436,37.696,37.7341,1018256.0
2018-12-31 13:30:00,39.6,39.61,39.46,39.48,1528960.0,37.7341,37.7436,37.6007,37.6197,1528960.0
2018-12-31 13:40:00,39.48,39.51,39.41,39.44,1786096.0,37.6197,37.6483,37.553,37.5816,1786096.0
2018-12-31 13:50:00,39.44,39.46,39.36,39.39,1618492.0,37.5816,37.6007,37.5054,37.534,1618492.0
2018-12-31 14:00:00,39.4,39.46,39.33,39.42,2014292.0,37.5435,37.6007,37.4768,37.5626,2014292.0
2018-12-31 14:10:00,39.42,39.45,39.32,39.44,2113332.0,37.5626,37.5912,37.4673,37.5816,2113332.0
2018-12-31 14:20:00,39.44,39.45,39.26,39.27,2209956.0,37.5816,37.5912,37.4101,37.4196,2209956.0
2018-12-31 14:30:00,39.27,39.34,39.21,39.33,2205096.0,37.4196,37.4863,37.3625,37.4768,2205096.0
2018-12-31 14:40:00,39.33,39.4,39.31,39.36,1619424.0,37.4768,37.5435,37.4578,37.5054,1619424.0
2018-12-31 14:50:00,39.36,39.44,39.33,39.34,1666164.0,37.5054,37.5816,37.4768,37.4863,1666164.0
2018-12-31 15:00:00,39.34,39.42,39.31,39.32,1811260.0,37.4863,37.5626,37.4578,37.4673,1811260.0
2018-12-31 15:10:00,39.32,39.34,39.23,39.32,2053444.0,37.4673,37.4863,37.3815,37.4673,2053444.0
2018-12-31 15:20:00,39.31,39.34,39.24,39.25,2220152.0,37.4578,37.4863,37.3911,37.4006,2220152.0
2018-12-31 15:30:00,39.25,39.36,39.25,39.31,2450592.0,37.4006,37.5054,37.4006,37.4578,2450592.0
2018-12-31 15:40:00,39.32,39.37,39.27,39.29,3352820.0,37.4673,37.5149,37.4196,37.4387,3352820.0
2018-12-31 15:50:00,39.29,39.49,39.12,39.49,7804624.0,37.4387,37.6293,37.2767,37.6293,7804624.0
2019-01-02 09:30:00,38.72,38.89,38.58,38.66,7758144.0,36.8956,37.0575,36.7622,36.8384,7758144.0
2019-01-02 09:40:00,38.67,38.8,38.56,38.7,4763780.0,36.8479,36.9718,36.7431,36.8765,4763780.0
2019-01-02 09:50:00,38.7,38.85,38.67,38.8,3482248.0,36.8765,37.0194,36.8479,36.9718,3482248.0
2019-01-02 10:00:00,38.79,38.93,38.64,38.9,4659972.0,36.9623,37.0957,36.8193,37.0671,4659972.0
2019-01-02 10:10:00,38.91,38.94,38.85,38.9,3085820.0,37.0766,37.1052,37.0194,37.0671,3085820.0
2019-01-02 10:20:00,38.9,39.06,38.87,38.94,3868384.0,37.0671,37.2195,37.0385,37.1052,3868384.0
2019-01-02 10:30:00,38.95,39.01,38.86,38.99,2330976.0,37.1147,37.1719,37.029,37.1528,2330976.0
2019-01-02 10:40:00,39.0,39.22,39.0,39.16,3847976.0,37.1624,37.372,37.1624,37.3148,3847976.0
2019-01-02 10:50:00,39.16,39.3,39.11,39.22,3160760.0,37.3148,37.4482,37.2672,37.372,3160760.0
2019-01-02 11:00:00,39.22,39.41,39.18,39.38,2747128.0,37.372,37.553,37.3339,37.5245,2747128.0
2019-01-02 11:10:00,39.38,39.55,39.34,39.53,3422024.0,37.5245,37.6865,37.4863,37.6674,3422024.0
2019-01-02 11:20:00,39.53,39.61,39.39,39.42,4222084.0,37.6674,37.7436,37.534,37.5626,4222084.0
2019-01-02 11:30:00,39.42,39.47,39.33,39.33,2536080.0,37.5626,37.6102,37.4768,37.4768,2536080.0
2019-01-02 11:40:00,39.34,39.46,39.34,39.43,1736484.0,37.4863,37.6007,37.4863,37.5721,1736484.0
2019-01-02 11:50:00,39.43,39.44,39.25,39.26,2360020.0,37.5721,37.5816,37.4006,37.4101,2360020.0
2019-01-02 12:00:00,39.27,39.35,39.23,39.32,2111916.0,37.4196,37.4959,37.3815,37.4673,2111916.0
2019-01-02 12:10:00,39.32,39.37,39.3,39.33,907236.0,37.4673,37.5149,37.4482,37.4768,907236.0
2019-01-02 12:20:00,39.33,39.35,39.27,39.34,1290020.0,37.4768,37.4959,37.4196,37.4863,1290020.0
2019-01-02 12:30:00,39.34,39.56,39.33,39.52,2474564.0,37.4863,37.696,37.4768,37.6579,2474564.0
2019-01-02 12:40:00,39.52,39.55,39.47,39.49,1549668.0,37.6579,37.6865,37.6102,37.6293,1549668.0
2019-01-02 12:50:00,39.49,39.6,39.49,39.54,1683680.0,37.6293,37.7341,37.6293,37.6769,1683680.0
2019-01-02 13:00:00,39.54,39.65,39.54,39.63,2465208.0,37.6769,37.7817,37.6769,37.7627,2465208.0
2019-01-02 13:10:00,39.63,39.64,39.54,39.62,1433012.0,37.7627,37.7722,37.6769,37.7532,1433012.0
2019-01-02 13:20:00,39.62,39.63,39.54,39.59,1399500.0,37.7532,37.7627,37.6769,37.7246,1399500.0
2019-01-02 13:30:00,39.59,39.71,39.58,39.6,1917480.0,37.7246,37.8389,37.715,37.7341,1917480.0
2019-01-02 13:40:00,39.6,39.67,39.54,39.61,1333220.0,37.7341,37.8008,37.6769,37.7436,1333220.0
2019-01-02 13:50:00,39.62,39.69,39.6,39.69,1490260.0,37.7532,37.8199,37.7341,37.8199,1490260.0
2019-01-02 14:00:00,39.68,39.68,39.51,39.53,1819184.0,37.8103,37.8103,37.6483,37.6674,1819184.0
2019-01-02 14:10:00,39.53,39.58,39.44,39.54,2032392.0,37.6674,37.715,37.5816,37.6769,2032392.0
2019-01-02 14:20:00,39.54,39.63,39.52,39.57,1122968.0,37.6769,37.7627,37.6579,37.7055,1122968.0
2019-01-02 14:30:00,39.58,39.68,39.57,39.62,1134616.0,37.715,37.8103,37.7055,37.7532,1134616.0
2019-01-02 14:40:00,39.63,39.63,39.5,39.6,1331644.0,37.7627,37.7627,37.6388,37.7341,1331644.0
2019-01-02 14:50:00,39.6,39.61,39.48,39.48,1310348.0,37.7341,37.7436,37.6197,37.6197,1310348.0
2019-01-02 15:00:00,39.48,39.51,39.28,39.32,2688444.0,37.6197,37.6483,37.4292,37.4673,2688444.0
2019-01-02 15:10:00,39.32,39.34,39.2,39.26,2752700.0,37.4673,37.4863,37.3529,37.4101,2752700.0
2019-01-02 15:20:00,39.25,39.37,39.23,39.29,2543808.0,37.4006,37.5149,37.3815,37.4387,2543808.0
2019-01-02 15:30:00,39.28,39.29,39.19,39.21,2607484.0,37.4292,37.4387,37.3434,37.3625,2607484.0
2019-01-02 15:40:00,39.21,39.29,39.18,39.24,2143220.0,37.3625,37.4387,37.3339,37.3911,2143220.0
2019-01-02 15:50:00,39.24,39.5,39.24,39.48,5462976.0,37.3911,37.6388,37.3911,37.6197,5462976.0
2019-01-03 09:30:00,35.99,36.24,35.7,35.81,39172116.0,34.2942,34.5324,34.0179,34.1227,39172116.0
2019-01-03 09:40:00,35.81,36.14,35.77,35.9,16874464.0,34.1227,34.4371,34.0846,34.2084,16874464.0
2019-01-03 09:50:00,35.9,36.15,35.81,36.1,12808452.0,34.2084,34.4467,34.1227,34.399,12808452.0
2019-01-03 10:00:00,36.1,36.1,35.84,35.99,10705532.0,34.399,34.399,34.1513,34.2942,10705532.0
2019-01-03 10:10:00,36.0,36.06,35.74,35.9,9698352.0,34.3037,34.3609,34.056,34.2084,9698352.0
2019-01-03 10:20:00,35.9,36.02,35.87,36.0,9187808.0,34.2084,34.3228,34.1798,34.3037,9187808.0
2019-01-03 10:30:00,35.99,35.99,35.59,35.66,12304336.0,34.2942,34.2942,33.913,33.9797,12304336.0
2019-01-03 10:40:00,35.67,35.67,35.52,35.62,9474292.0,33.9893,33.9893,33.8463,33.9416,9474292.0
2019-01-03 10:50:00,35.62,35.81,35.6,35.8,7263308.0,33.9416,34.1227,33.9226,34.1131,7263308.0
2019-01-03 11:00:00,35.8,35.94,35.79,35.9,7052736.0,34.1131,34.2465,34.1036,34.2084,7052736.0
2019-01-03 11:10:00,35.9,36.02,35.89,35.94,6592568.0,34.2084,34.3228,34.1989,34.2465,6592568.0
2019-01-03 11:20:00,35.94,36.21,35.93,36.09,8349888.0,34.2465,34.5038,34.237,34.3895,8349888.0
2019-01-03 11:30:00,36.09,36.21,36.0,36.17,5960656.0,34.3895,34.5038,34.3037,34.4657,5960656.0
2019-01-03 11:40:00,36.18,36.36,36.13,36.36,7822184.0,34.4752,34.6468,34.4276,34.6468,7822184.0
2019-01-03 11:50:00,36.36,36.38,36.1,36.18,5836216.0,34.6468,34.6658,34.399,34.4752,5836216.0
2019-01-03 12:00:00,36.18,36.29,36.17,36.27,3982496.0,34.4752,34.5801,34.4657,34.561,3982496.0
2019-01-03 12:10:00,36.27,36.43,36.18,36.24,6777368.0,34.561,34.7135,34.4752,34.5324,6777368.0
2019-01-03 12:20:00,36.23,36.3,36.16,36.25,4381912.0,34.5229,34.5896,34.4562,34.5419,4381912.0
2019-01-03 12:30:00,36.25,36.32,36.1,36.19,4998320.0,34.5419,34.6086,34.399,34.4848,4998320.0
2019-01-03 12:40:00,36.19,36.24,36.13,36.24,2704948.0,34.4848,34.5324,34.4276,34.5324,2704948.0
2019-01-03 12:50:00,36.24,36.34,36.21,36.26,2792148.0,34.5324,34.6277,34.5038,34.5515,2792148.0
2019-01-03 13:00:00,36.25,36.3,36.2,36.24,2976652.0,34.5419,34.5896,34.4943,34.5324,2976652.0
2019-01-03 13:10:00,36.24,36.28,36.02,36.02,4432812.0,34.5324,34.5705,34.3228,34.3228,4432812.0
2019-01-03 13:20:00,36.02,36.11,36.0,36.06,3560448.0,34.3228,34.4085,34.3037,34.3609,3560448.0
2019-01-03 13:30:00,36.06,36.07,35.92,36.06,4652144.0,34.3609,34.3704,34.2275,34.3609,4652144.0
2019-01-03 13:40:00,36.06,36.09,35.88,35.89,3476012.0,34.3609,34.3895,34.1894,34.1989,3476012.0
2019-01-03 13:50:00,35.89,35.9,35.73,35.74,5851960.0,34.1989,34.2084,34.0464,34.056,5851960.0
2019-01-03 14:00:00,35.74,35.87,35.71,35.82,4364428.0,34.056,34.1798,34.0274,34.1322,4364428.0
2019-01-03 14:10:00,35.82,35.85,35.76,35.82,3188560.0,34.1322,34.1608,34.075,34.1322,3188560.0
2019-01-03 14:20:00,35.83,35.91,35.75,35.91,3646892.0,34.1417,34.218,34.0655,34.218,3646892.0
2019-01-03 14:30:00,35.91,35.99,35.86,35.9,3215968.0,34.218,34.2942,34.1703,34.2084,3215968.0
2019-01-03 14:40:00,35.9,35.92,35.71,35.74,3594548.0,34.2084,34.2275,34.0274,34.056,3594548.0
2019-01-03 14:50:00,35.73,35.77,35.63,35.66,4937900.0,34.0464,34.0846,33.9512,33.9797,4937900.0
2019-01-03 15:00:00,35.66,35.67,35.54,35.55,5499812.0,33.9797,33.9893,33.8654,33.8749,5499812.0
2019-01-03 15:10:00,35.55,35.6,35.5,35.55,5961048.0,33.8749,33.9226,33.8273,33.8749,5961048.0
2019-01-03 15:20:00,35.55,35.71,35.51,35.66,5824060.0,33.8749,34.0274,33.8368,33.9797,5824060.0
2019-01-03 15:30:00,35.66,35.84,35.65,35.7,7526124.0,33.9797,34.1513,33.9702,34.0179,7526124.0
2019-01-03 15:40:00,35.7,35.71,35.58,35.59,6583544.0,34.0179,34.0274,33.9035,33.913,6583544.0
2019-01-03 15:50:00,35.59,35.67,35.52,35.52,14053988.0,33.913,33.9893,33.8463,33.8463,14053988.0
2019-01-04 09:30:00,36.15,36.24,35.95,36.22,16114168.0,34.4467,34.5324,34.2561,34.5134,16114168.0
2019-01-04 09:40:00,36.22,36.26,36.1,36.24,9920520.0,34.5134,34.5515,34.399,34.5324,9920520.0
2019-01-04 09:50:00,36.23,36.35,36.13,36.35,8485800.0,34.5229,34.6372,34.4276,34.6372,8485800.0
2019-01-04 10:00:00,36.35,36.45,36.31,36.38,8948732.0,34.6372,34.7325,34.5991,34.6658,8948732.0
2019-01-04 10:10:00,36.38,36.41,36.3,36.34,5404752.0,34.6658,34.6944,34.5896,34.6277,5404752.0
2019-01-04 10:20:00,36.35,36.79,36.31,36.71,13317136.0,34.6372,35.0565,34.5991,34.9803,13317136.0
2019-01-04 10:30:00,36.71,36.79,36.63,36.67,6269264.0,34.9803,35.0565,34.904,34.9422,6269264.0
2019-01-04 10:40:00,36.67,36.78,36.63,36.66,5400128.0,34.9422,35.047,34.904,34.9326,5400128.0
2019-01-04 10:50:00,36.66,36.81,36.64,36.8,4910160.0,34.9326,35.0756,34.9136,35.066,4910160.0
2019-01-04 11:00:00,36.8,36.93,36.74,36.85,5272188.0,35.066,35.1899,35.0089,35.1137,5272188.0
2019-01-04 11:10:00,36.85,36.9,36.75,36.8,4619964.0,35.1137,35.1613,35.0184,35.066,4619964.0
2019-01-04 11:20:00,36.8,36.92,36.77,36.92,4155420.0,35.066,35.1804,35.0374,35.1804,4155420.0
2019-01-04 11:30:00,36.91,36.99,36.83,36.87,4524856.0,35.1708,35.2471,35.0946,35.1327,4524856.0
2019-01-04 11:40:00,36.88,36.89,36.77,36.8,3246328.0,35.1423,35.1518,35.0374,35.066,3246328.0
2019-01-04 11:50:00,36.8,36.91,36.75,36.77,3739736.0,35.066,35.1708,35.0184,35.0374,3739736.0
2019-01-04 12:00:00,36.77,36.79,36.71,36.77,3005856.0,35.0374,35.0565,34.9803,35.0374,3005856.0
2019-01-04 12:10:00,36.78,36.86,36.74,36.85,3646464.0,35.047,35.1232,35.0089,35.1137,3646464.0
2019-01-04 12:20:00,36.85,36.89,36.82,36.84,2910776.0,35.1137,35.1518,35.0851,35.1041,2910776.0
2019-01-04 12:30:00,36.84,36.91,36.83,36.89,2204392.0,35.1041,35.1708,35.0946,35.1518,2204392.0
2019-01-04 12:40:00,36.89,36.95,36.88,36.95,2343544.0,35.1518,35.209,35.1423,35.209,2343544.0
2019-01-04 12:50:00,36.95,36.97,36.87,36.88,2510776.0,35.209,35.228,35.1327,35.1423,2510776.0
2019-01-04 13:00:00,36.88,37.02,36.87,37.01,3561264.0,35.1423,35.2757,35.1327,35.2661,3561264.0
2019-01-04 13:10:00,37.01,37.08,36.97,37.05,3144044.0,35.2661,35.3328,35.228,35.3042,3144044.0
2019-01-04 13:20:00,37.05,37.12,37.01,37.11,3488412.0,35.3042,35.3709,35.2661,35.3614,3488412.0
2019-01-04 13:30:00,37.11,37.14,37.04,37.04,4028176.0,35.3614,35.39,35.2947,35.2947,4028176.0
2019-01-04 13:40:00,37.04,37.05,36.93,37.02,3533392.0,35.2947,35.3042,35.1899,35.2757,3533392.0
2019-01-04 13:50:00,37.02,37.03,36.91,36.97,2274464.0,35.2757,35.2852,35.1708,35.228,2274464.0
2019-01-04 14:00:00,36.97,37.01,36.9,36.96,3068032.0,35.228,35.2661,35.1613,35.2185,3068032.0
2019-01-04 14:10:00,36.96,37.05,36.93,37.03,1970380.0,35.2185,35.3042,35.1899,35.2852,1970380.0
2019-01-04 14:20:00,37.02,37.08,37.01,37.04,2237232.0,35.2757,35.3328,35.2661,35.2947,2237232.0
2019-01-04 14:30:00,37.04,37.06,36.99,37.05,1881840.0,35.2947,35.3138,35.2471,35.3042,1881840.0
2019-01-04 14:40:00,37.05,37.09,36.9,36.95,3030720.0,35.3042,35.3424,35.1613,35.209,3030720.0
2019-01-04 14:50:00,36.95,36.96,36.79,36.79,3453764.0,35.209,35.2185,35.0565,35.0565,3453764.0
2019-01-04 15:00:00,36.79,36.88,36.77,36.79,3522040.0,35.0565,35.1423,35.0374,35.0565,3522040.0
2019-01-04 15:10:00,36.79,36.97,36.77,36.93,3250284.0,35.0565,35.228,35.0374,35.1899,3250284.0
2019-01-04 15:20:00,36.93,36.94,36.77,36.79,2873996.0,35.1899,35.1994,35.0374,35.0565,2873996.0
2019-01-04 15:30:00,36.79,36.9,36.77,36.82,3818232.0,35.0565,35.1613,35.0374,35.0851,3818232.0
2019-01-04 15:40:00,36.82,37.0,36.79,36.93,5463936.0,35.0851,35.2566,35.0565,35.1899,5463936.0
2019-01-04 15:50:00,36.93,37.07,36.9,37.07,8758232.0,35.1899,35.3233,35.1613,35.3233,8758232.0
2019-01-07 09:30:00,37.16,37.21,36.72,36.76,11494300.0,35.4091,35.4567,34.9898,35.0279,11494300.0
2019-01-07 09:40:00,36.76,36.83,36.63,36.71,7891688.0,35.0279,35.0946,34.904,34.9803,7891688.0
2019-01-07 09:50:00,36.71,36.84,36.61,36.83,6433556.0,34.9803,35.1041,34.885,35.0946,6433556.0
2019-01-07 10:00:00,36.82,36.93,36.69,36.83,5381696.0,35.0851,35.1899,34.9612,35.0946,5381696.0
2019-01-07 10:10:00,36.83,36.86,36.68,36.85,4159296.0,35.0946,35.1232,34.9517,35.1137,4159296.0
2019-01-07 10:20:00,36.84,37.08,36.76,36.99,5309040.0,35.1041,35.3328,35.0279,35.2471,5309040.0
2019-01-07 10:30:00,36.99,37.16,36.99,37.01,5092668.0,35.2471,35.4091,35.2471,35.2661,5092668.0
2019-01-07 10:40:00,37.01,37.2,36.98,37.19,4213828.0,35.2661,35.4472,35.2375,35.4377,4213828.0
2019-01-07 10:50:00,37.19,37.21,36.96,37.01,4508592.0,35.4377,35.4567,35.2185,35.2661,4508592.0
2019-01-07 11:00:00,37.01,37.01,36.68,36.69,9790400.0,35.2661,35.2661,34.9517,34.9612,9790400.0
2019-01-07 11:10:00,36.68,36.71,36.56,36.64,7167808.0,34.9517,34.9803,34.8373,34.9136,7167808.0
2019-01-07 11:20:00,36.64,36.64,36.48,36.57,6522568.0,34.9136,34.9136,34.7611,34.8469,6522568.0
2019-01-07 11:30:00,36.57,36.75,36.5,36.72,4724024.0,34.8469,35.0184,34.7802,34.9898,4724024.0
2019-01-07 11:40:00,36.72,36.88,36.61,36.85,4948360.0,34.9898,35.1423,34.885,35.1137,4948360.0
2019-01-07 11:50:00,36.84,36.88,36.76,36.82,3808524.0,35.1041,35.1423,35.0279,35.0851,3808524.0
2019-01-07 12:00:00,36.82,36.83,36.7,36.78,2632040.0,35.0851,35.0946,34.9707,35.047,2632040.0
2019-01-07 12:10:00,36.79,36.87,36.74,36.84,3836220.0,35.0565,35.1327,35.0089,35.1041,3836220.0
2019-01-07 12:20:00,36.84,36.97,36.83,36.91,4301544.0,35.1041,35.228,35.0946,35.1708,4301544.0
2019-01-07 12:30:00,36.91,36.92,36.79,36.85,3108496.0,35.1708,35.1804,35.0565,35.1137,3108496.0
2019-01-07 12:40:00,36.85,36.88,36.79,36.84,2205576.0,35.1137,35.1423,35.0565,35.1041,2205576.0
2019-01-07 12:50:00,36.84,36.95,36.79,36.92,3188536.0,35.1041,35.209,35.0565,35.1804,3188536.0
2019-01-07 13:00:00,36.92,37.02,36.9,36.99,3077908.0,35.1804,35.2757,35.1613,35.2471,3077908.0
2019-01-07 13:10:00,36.99,37.03,36.79,36.83,4004376.0,35.2471,35.2852,35.0565,35.0946,4004376.0
2019-01-07 13:20:00,36.83,36.84,36.73,36.81,3890564.0,35.0946,35.1041,34.9993,35.0756,3890564.0
2019-01-07 13:30:00,36.81,36.81,36.73,36.77,2823732.0,35.0756,35.0756,34.9993,35.0374,2823732.0
2019-01-07 13:40:00,36.77,36.84,36.71,36.74,2664356.0,35.0374,35.1041,34.9803,35.0089,2664356.0
2019-01-07 13:50:00,36.74,36.76,36.65,36.71,3136840.0,35.0089,35.0279,34.9231,34.9803,3136840.0
2019-01-07 14:00:00,36.71,36.8,36.68,36.7,2300452.0,34.9803,35.066,34.9517,34.9707,2300452.0
2019-01-07 14:10:00,36.7,36.77,36.66,36.71,2719556.0,34.9707,35.0374,34.9326,34.9803,2719556.0
2019-01-07 14:20:00,36.71,36.76,36.63,36.65,2272176.0,34.9803,35.0279,34.904,34.9231,2272176.0
2019-01-07 14:30:00,36.64,36.66,36.55,36.57,2805920.0,34.9136,34.9326,34.8278,34.8469,2805920.0
2019-01-07 14:40:00,36.57,36.71,36.57,36.67,3069412.0,34.8469,34.9803,34.8469,34.9422,3069412.0
2019-01-07 14:50:00,36.66,36.76,36.62,36.75,3115844.0,34.9326,35.0279,34.8945,35.0184,3115844.0
2019-01-07 15:00:00,36.75,36.88,36.74,36.86,5134768.0,35.0184,35.1423,35.0089,35.1232,5134768.0
2019-01-07 15:10:00,36.87,36.98,36.85,36.97,5004472.0,35.1327,35.2375,35.1137,35.228,5004472.0
2019-01-07 15:20:00,36.97,37.1,36.94,37.06,5680180.0,35.228,35.3519,35.1994,35.3138,5680180.0
2019-01-07 15:30:00,37.07,37.1,36.89,37.02,6283652.0,35.3233,35.3519,35.1518,35.2757,6283652.0
2019-01-07 15:40:00,37.02,37.1,36.99,37.02,4868512.0,35.2757,35.3519,35.2471,35.2757,4868512.0
2019-01-07 15:50:00,37.02,37.03,36.95,36.97,6937964.0,35.2757,35.2852,35.209,35.228,6937964.0
2019-01-08 09:30:00,37.34,37.51,37.24,37.36,12286872.0,35.5806,35.7426,35.4853,35.5996,12286872.0
2019-01-08 09:40:00,37.36,37.4,37.28,37.38,6113488.0,35.5996,35.6378,35.5234,35.6187,6113488.0
2019-01-08 09:50:00,37.38,37.45,37.22,37.25,6783188.0,35.6187,35.6854,35.4662,35.4948,6783188.0
2019-01-08 10:00:00,37.26,37.38,37.23,37.36,3937772.0,35.5044,35.6187,35.4758,35.5996,3937772.0
2019-01-08 10:10:00,37.37,37.43,37.13,37.17,4831892.0,35.6092,35.6663,35.3805,35.4186,4831892.0
2019-01-08 10:20:00,37.17,37.29,37.13,37.24,3510520.0,35.4186,35.5329,35.3805,35.4853,3510520.0
2019-01-08 10:30:00,37.25,37.31,37.15,37.3,4094088.0,35.4948,35.552,35.3995,35.5425,4094088.0
2019-01-08 10:40:00,37.3,37.36,37.22,37.27,3091196.0,35.5425,35.5996,35.4662,35.5139,3091196.0
2019-01-08 10:50:00,37.27,37.27,37.16,37.22,2846760.0,35.5139,35.5139,35.4091,35.4662,2846760.0
2019-01-08 11:00:00,37.23,37.43,37.21,37.41,3084508.0,35.4758,35.6663,35.4567,35.6473,3084508.0
2019-01-08 11:10:00,37.41,37.52,37.39,37.51,3486824.0,35.6473,35.7521,35.6282,35.7426,3486824.0
2019-01-08 11:20:00,37.52,37.56,37.38,37.39,3214540.0,35.7521,35.7902,35.6187,35.6282,3214540.0
2019-01-08 11:30:00,37.39,37.45,37.31,37.43,2125604.0,35.6282,35.6854,35.552,35.6663,2125604.0
2019-01-08 11:40:00,37.43,37.47,37.39,37.43,1580592.0,35.6663,35.7045,35.6282,35.6663,1580592.0
2019-01-08 11:50:00,37.43,37.46,37.38,37.38,1803040.0,35.6663,35.6949,35.6187,35.6187,1803040.0
2019-01-08 12:00:00,37.38,37.52,37.36,37.49,3988132.0,35.6187,35.7521,35.5996,35.7235,3988132.0
2019-01-08 12:10:00,37.49,37.6,37.45,37.59,2853068.0,35.7235,35.8283,35.6854,35.8188,2853068.0
2019-01-08 12:20:00,37.59,37.68,37.56,37.62,2844084.0,35.8188,35.9046,35.7902,35.8474,2844084.0
2019-01-08 12:30:00,37.62,37.66,37.55,37.59,2061568.0,35.8474,35.8855,35.7807,35.8188,2061568.0
2019-01-08 12:40:00,37.59,37.65,37.52,37.52,2232188.0,35.8188,35.876,35.7521,35.7521,2232188.0
2019-01-08 12:50:00,37.53,37.54,37.47,37.5,2048204.0,35.7616,35.7712,35.7045,35.733,2048204.0
2019-01-08 13:00:00,37.5,37.54,37.44,37.51,1833524.0,35.733,35.7712,35.6759,35.7426,1833524.0
2019-01-08 13:10:00,37.52,37.63,37.49,37.6,2932820.0,35.7521,35.8569,35.7235,35.8283,2932820.0
2019-01-08 13:20:00,37.6,37.78,37.58,37.77,4944404.0,35.8283,35.9999,35.8093,35.9903,4944404.0
2019-01-08 13:30:00,37.77,37.8,37.72,37.72,2377352.0,35.9903,36.0189,35.9427,35.9427,2377352.0
2019-01-08 13:40:00,37.72,37.74,37.63,37.7,2063088.0,35.9427,35.9617,35.8569,35.9236,2063088.0
2019-01-08 13:50:00,37.71,37.86,37.7,37.83,3405180.0,35.9331,36.0761,35.9236,36.0475,3405180.0
2019-01-08 14:00:00,37.82,37.84,37.75,37.77,2137588.0,36.038,36.057,35.9713,35.9903,2137588.0
2019-01-08 14:10:00,37.77,37.84,37.76,37.77,1512328.0,35.9903,36.057,35.9808,35.9903,1512328.0
2019-01-08 14:20:00,37.77,37.77,37.69,37.74,1987004.0,35.9903,35.9903,35.9141,35.9617,1987004.0
2019-01-08 14:30:00,37.74,37.82,37.72,37.82,1893828.0,35.9617,36.038,35.9427,36.038,1893828.0
2019-01-08 14:40:00,37.81,37.94,37.81,37.92,2846052.0,36.0284,36.1523,36.0284,36.1333,2846052.0
2019-01-08 14:50:00,37.92,37.96,37.84,37.85,2359304.0,36.1333,36.1714,36.057,36.0666,2359304.0
2019-01-08 15:00:00,37.85,37.86,37.75,37.8,2504840.0,36.0666,36.0761,35.9713,36.0189,2504840.0
2019-01-08 15:10:00,37.8,37.8,37.7,37.75,2721704.0,36.0189,36.0189,35.9236,35.9713,2721704.0
2019-01-08 15:20:00,37.75,37.79,37.72,37.79,2547696.0,35.9713,36.0094,35.9427,36.0094,2547696.0
2019-01-08 15:30:00,37.79,37.82,37.71,37.72,2544368.0,36.0094,36.038,35.9331,35.9427,2544368.0
2019-01-08 15:40:00,37.72,37.73,37.64,37.68,3808700.0,35.9427,35.9522,35.8664,35.9046,3808700.0
2019-01-08 15:50:00,37.68,37.71,37.64,37.69,6451928.0,35.9046,35.9331,35.8664,35.9141,6451928.0
2019-01-09 09:30:00,37.79,37.92,37.41,37.9,12736356.0,36.0094,36.1333,35.6473,36.1142,12736356.0
2019-01-09 09:40:00,37.9,38.01,37.75,37.78,7383364.0,36.1142,36.219,35.9713,35.9999,7383364.0
2019-01-09 09:50:00,37.78,37.96,37.77,37.96,3600428.0,35.9999,36.1714,35.9903,36.1714,3600428.0
2019-01-09 10:00:00,37.96,38.07,37.85,38.07,5573932.0,36.1714,36.2762,36.0666,36.2762,5573932.0
2019-01-09 10:10:00,38.07,38.1,37.91,38.08,5438824.0,36.2762,36.3048,36.1237,36.2857,5438824.0
2019-01-09 10:20:00,38.08,38.2,38.03,38.17,5515280.0,36.2857,36.4001,36.2381,36.3715,5515280.0
2019-01-09 10:30:00,38.16,38.18,37.99,38.18,4421708.0,36.3619,36.381,36.2,36.381,4421708.0
2019-01-09 10:40:00,38.18,38.18,38.02,38.15,3740876.0,36.381,36.381,36.2285,36.3524,3740876.0
2019-01-09 10:50:00,38.15,38.16,38.06,38.13,3018380.0,36.3524,36.3619,36.2667,36.3334,3018380.0
2019-01-09 11:00:00,38.12,38.33,38.08,38.23,7638528.0,36.3238,36.5239,36.2857,36.4286,7638528.0
2019-01-09 11:10:00,38.23,38.28,38.09,38.2,5341032.0,36.4286,36.4763,36.2952,36.4001,5341032.0
2019-01-09 11:20:00,38.2,38.31,38.17,38.21,3579496.0,36.4001,36.5049,36.3715,36.4096,3579496.0
2019-01-09 11:30:00,38.21,38.31,38.2,38.22,3813276.0,36.4096,36.5049,36.4001,36.4191,3813276.0
2019-01-09 11:40:00,38.22,38.39,38.22,38.39,4374140.0,36.4191,36.5811,36.4191,36.5811,4374140.0
2019-01-09 11:50:00,38.38,38.51,38.33,38.45,4941184.0,36.5716,36.6955,36.5239,36.6383,4941184.0
2019-01-09 12:00:00,38.45,38.54,38.43,38.49,3343936.0,36.6383,36.724,36.6192,36.6764,3343936.0
2019-01-09 12:10:00,38.5,38.53,38.42,38.48,2846328.0,36.6859,36.7145,36.6097,36.6669,2846328.0
2019-01-09 12:20:00,38.47,38.57,38.44,38.5,3288516.0,36.6573,36.7526,36.6288,36.6859,3288516.0
2019-01-09 12:30:00,38.5,38.59,38.48,38.48,3368796.0,36.6859,36.7717,36.6669,36.6669,3368796.0
2019-01-09 12:40:00,38.48,38.55,38.45,38.5,3126436.0,36.6669,36.7336,36.6383,36.6859,3126436.0
2019-01-09 12:50:00,38.5,38.53,38.42,38.46,2376572.0,36.6859,36.7145,36.6097,36.6478,2376572.0
2019-01-09 13:00:00,38.46,38.48,38.38,38.43,2456864.0,36.6478,36.6669,36.5716,36.6192,2456864.0
2019-01-09 13:10:00,38.43,38.5,38.4,38.47,2134884.0,36.6192,36.6859,36.5906,36.6573,2134884.0
2019-01-09 13:20:00,38.47,38.51,38.43,38.45,1747692.0,36.6573,36.6955,36.6192,36.6383,1747692.0
2019-01-09 13:30:00,38.45,38.55,38.41,38.5,1926404.0,36.6383,36.7336,36.6002,36.6859,1926404.0
2019-01-09 13:40:00,38.5,38.55,38.46,38.47,1716372.0,36.6859,36.7336,36.6478,36.6573,1716372.0
2019-01-09 13:50:00,38.47,38.49,38.38,38.48,2549448.0,36.6573,36.6764,36.5716,36.6669,2549448.0
2019-01-09 14:00:00,38.48,38.63,38.47,38.63,3611420.0,36.6669,36.8098,36.6573,36.8098,3611420.0
2019-01-09 14:10:00,38.63,38.63,38.37,38.37,3262692.0,36.8098,36.8098,36.5621,36.5621,3262692.0
2019-01-09 14:20:00,38.37,38.41,38.27,38.29,3526916.0,36.5621,36.6002,36.4668,36.4858,3526916.0
2019-01-09 14:30:00,38.29,38.38,38.23,38.36,2848480.0,36.4858,36.5716,36.4286,36.5525,2848480.0
2019-01-09 14:40:00,38.35,38.48,38.32,38.46,2439384.0,36.543,36.6669,36.5144,36.6478,2439384.0
2019-01-09 14:50:00,38.46,38.5,38.42,38.44,1722296.0,36.6478,36.6859,36.6097,36.6288,1722296.0
2019-01-09 15:00:00,38.44,38.55,38.43,38.54,2111084.0,36.6288,36.7336,36.6192,36.724,2111084.0
2019-01-09 15:10:00,38.54,38.58,38.5,38.56,2007160.0,36.724,36.7622,36.6859,36.7431,2007160.0
2019-01-09 15:20:00,38.56,38.63,38.51,38.53,2867524.0,36.7431,36.8098,36.6955,36.7145,2867524.0
2019-01-09 15:30:00,38.54,38.54,38.4,38.43,3730016.0,36.724,36.724,36.5906,36.6192,3730016.0
2019-01-09 15:40:00,38.43,38.44,38.28,38.33,3787988.0,36.6192,36.6288,36.4763,36.5239,3787988.0
2019-01-09 15:50:00,38.33,38.36,38.29,38.33,5718584.0,36.5239,36.5525,36.4858,36.5239,5718584.0
2019-01-10 09:30:00,38.13,38.2,37.98,38.11,7295460.0,36.3334,36.4001,36.1904,36.3143,7295460.0
2019-01-10 09:40:00,38.11,38.17,37.81,37.82,6061424.0,36.3143,36.3715,36.0284,36.038,6061424.0
2019-01-10 09:50:00,37.82,37.85,37.72,37.83,5033768.0,36.038,36.0666,35.9427,36.0475,5033768.0
2019-01-10 10:00:00,37.83,37.9,37.77,37.89,3829980.0,36.0475,36.1142,35.9903,36.1047,3829980.0
2019-01-10 10:10:00,37.89,38.02,37.89,37.99,3931204.0,36.1047,36.2285,36.1047,36.2,3931204.0
2019-01-10 10:20:00,37.99,38.11,37.98,38.02,3022972.0,36.2,36.3143,36.1904,36.2285,3022972.0
2019-01-10 10:30:00,38.02,38.05,37.91,38.04,2778256.0,36.2285,36.2571,36.1237,36.2476,2778256.0
2019-01-10 10:40:00,38.04,38.09,37.97,38.08,3002388.0,36.2476,36.2952,36.1809,36.2857,3002388.0
2019-01-10 10:50:00,38.09,38.18,38.07,38.13,2170724.0,36.2952,36.381,36.2762,36.3334,2170724.0
2019-01-10 11:00:00,38.13,38.16,38.05,38.09,2998800.0,36.3334,36.3619,36.2571,36.2952,2998800.0
2019-01-10 11:10:00,38.09,38.1,37.99,38.03,2518912.0,36.2952,36.3048,36.2,36.2381,2518912.0
2019-01-10 11:20:00,38.04,38.1,38.0,38.05,2054184.0,36.2476,36.3048,36.2095,36.2571,2054184.0
2019-01-10 11:30:00,38.05,38.21,38.05,38.18,2156272.0,36.2571,36.4096,36.2571,36.381,2156272.0
2019-01-10 11:40:00,38.18,38.19,38.1,38.13,1507552.0,36.381,36.3905,36.3048,36.3334,1507552.0
2019-01-10 11:50:00,38.13,38.27,38.12,38.25,1981304.0,36.3334,36.4668,36.3238,36.4477,1981304.0
2019-01-10 12:00:00,38.25,38.29,38.17,38.2,1981616.0,36.4477,36.4858,36.3715,36.4001,1981616.0
2019-01-10 12:10:00,38.2,38.27,38.18,38.24,1396584.0,36.4001,36.4668,36.381,36.4382,1396584.0
2019-01-10 12:20:00,38.24,38.31,38.22,38.27,1725640.0,36.4382,36.5049,36.4191,36.4668,1725640.0
2019-01-10 12:30:00,38.27,38.3,38.24,38.29,1381524.0,36.4668,36.4953,36.4382,36.4858,1381524.0
2019-01-10 12:40:00,38.29,38.38,38.2,38.35,2404316.0,36.4858,36.5716,36.4001,36.543,2404316.0
2019-01-10 12:50:00,38.35,38.41,38.32,38.36,2090004.0,36.543,36.6002,36.5144,36.5525,2090004.0
2019-01-10 13:00:00,38.36,38.36,38.1,38.12,2499812.0,36.5525,36.5525,36.3048,36.3238,2499812.0
2019-01-10 13:10:00,38.12,38.17,38.08,38.15,2056436.0,36.3238,36.3715,36.2857,36.3524,2056436.0
2019-01-10 13:20:00,38.15,38.22,38.1,38.21,1782796.0,36.3524,36.4191,36.3048,36.4096,1782796.0
2019-01-10 13:30:00,38.2,38.24,38.14,38.17,1897984.0,36.4001,36.4382,36.3429,36.3715,1897984.0
2019-01-10 13:40:00,38.18,38.18,38.09,38.14,1893860.0,36.381,36.381,36.2952,36.3429,1893860.0
2019-01-10 13:50:00,38.14,38.2,38.11,38.19,1226136.0,36.3429,36.4001,36.3143,36.3905,1226136.0
2019-01-10 14:00:00,38.19,38.33,38.18,38.32,1908308.0,36.3905,36.5239,36.381,36.5144,1908308.0
2019-01-10 14:10:00,38.32,38.37,38.3,38.36,1746444.0,36.5144,36.5621,36.4953,36.5525,1746444.0
2019-01-10 14:20:00,38.36,38.39,38.27,38.27,2207584.0,36.5525,36.5811,36.4668,36.4668,2207584.0
2019-01-10 14:30:00,38.27,38.27,38.19,38.23,2013148.0,36.4668,36.4668,36.3905,36.4286,2013148.0
2019-01-10 14:40:00,38.23,38.32,38.22,38.25,1798992.0,36.4286,36.5144,36.4191,36.4477,1798992.0
2019-01-10 14:50:00,38.25,38.31,38.21,38.3,1324400.0,36.4477,36.5049,36.4096,36.4953,1324400.0
2019-01-10 15:00:00,38.3,38.34,38.27,38.27,1811876.0,36.4953,36.5335,36.4668,36.4668,1811876.0
2019-01-10 15:10:00,38.28,38.33,38.25,38.27,1597764.0,36.4763,36.5239,36.4477,36.4668,1597764.0
2019-01-10 15:20:00,38.27,38.4,38.27,38.39,3016556.0,36.4668,36.5906,36.4668,36.5811,3016556.0
2019-01-10 15:30:00,38.38,38.42,38.32,38.41,2729232.0,36.5716,36.6097,36.5144,36.6002,2729232.0
2019-01-10 15:40:00,38.41,38.48,38.4,38.44,2850088.0,36.6002,36.6669,36.5906,36.6288,2850088.0
2019-01-10 15:50:00,38.44,38.49,38.38,38.45,6859820.0,36.6288,36.6764,36.5716,36.6383,6859820.0
2019-01-11 09:30:00,38.2,38.43,38.19,38.23,5333800.0,36.4001,36.6192,36.3905,36.4286,5333800.0
2019-01-11 09:40:00,38.22,38.37,38.2,38.35,3346960.0,36.4191,36.5621,36.4001,36.543,3346960.0
2019-01-11 09:50:00,38.36,38.36,38.24,38.28,2558052.0,36.5525,36.5525,36.4382,36.4763,2558052.0
2019-01-11 10:00:00,38.27,38.33,38.23,38.33,2483416.0,36.4668,36.5239,36.4286,36.5239,2483416.0
2019-01-11 10:10:00,38.33,38.38,38.25,38.27,3019768.0,36.5239,36.5716,36.4477,36.4668,3019768.0
2019-01-11 10:20:00,38.27,38.27,38.02,38.05,3930556.0,36.4668,36.4668,36.2285,36.2571,3930556.0
2019-01-11 10:30:00,38.06,38.15,38.01,38.11,2918004.0,36.2667,36.3524,36.219,36.3143,2918004.0
2019-01-11 10:40:00,38.11,38.2,38.07,38.19,2153476.0,36.3143,36.4001,36.2762,36.3905,2153476.0
2019-01-11 10:50:00,38.19,38.24,38.13,38.21,1996344.0,36.3905,36.4382,36.3334,36.4096,1996344.0
2019-01-11 11:00:00,38.21,38.25,38.02,38.06,2932600.0,36.4096,36.4477,36.2285,36.2667,2932600.0
2019-01-11 11:10:00,38.06,38.07,37.97,38.05,3277392.0,36.2667,36.2762,36.1809,36.2571,3277392.0
2019-01-11 11:20:00,38.05,38.06,37.96,38.0,1908292.0,36.2571,36.2667,36.1714,36.2095,1908292.0
2019-01-11 11:30:00,38.01,38.05,37.98,38.02,1361908.0,36.219,36.2571,36.1904,36.2285,1361908.0
2019-01-11 11:40:00,38.02,38.09,37.99,38.08,1915168.0,36.2285,36.2952,36.2,36.2857,1915168.0
2019-01-11 11:50:00,38.09,38.1,38.03,38.09,1447148.0,36.2952,36.3048,36.2381,36.2952,1447148.0
2019-01-11 12:00:00,38.09,38.15,38.08,38.12,1850640.0,36.2952,36.3524,36.2857,36.3238,1850640.0
2019-01-11 12:10:00,38.12,38.17,38.09,38.16,1066068.0,36.3238,36.3715,36.2952,36.3619,1066068.0
2019-01-11 12:20:00,38.16,38.17,38.1,38.12,1093176.0,36.3619,36.3715,36.3048,36.3238,1093176.0
2019-01-11 12:30:00,38.12,38.17,38.09,38.13,1699444.0,36.3238,36.3715,36.2952,36.3334,1699444.0
2019-01-11 12:40:00,38.13,38.15,38.06,38.06,1206820.0,36.3334,36.3524,36.2667,36.2667,1206820.0
2019-01-11 12:50:00,38.06,38.12,38.05,38.11,995456.0,36.2667,36.3238,36.2571,36.3143,995456.0
2019-01-11 13:00:00,38.11,38.11,38.02,38.05,1556628.0,36.3143,36.3143,36.2285,36.2571,1556628.0
2019-01-11 13:10:00,38.05,38.06,37.95,37.97,2271188.0,36.2571,36.2667,36.1618,36.1809,2271188.0
2019-01-11 13:20:00,37.97,37.99,37.92,37.96,1858772.0,36.1809,36.2,36.1333,36.1714,1858772.0
2019-01-11 13:30:00,37.96,37.96,37.88,37.93,1754904.0,36.1714,36.1714,36.0951,36.1428,1754904.0
2019-01-11 13:40:00,37.93,38.0,37.92,37.92,2055336.0,36.1428,36.2095,36.1333,36.1333,2055336.0
2019-01-11 13:50:00,37.92,37.95,37.88,37.91,1822436.0,36.1333,36.1618,36.0951,36.1237,1822436.0
2019-01-11 14:00:00,37.91,37.99,37.88,37.98,1570392.0,36.1237,36.2,36.0951,36.1904,1570392.0
2019-01-11 14:10:00,37.98,38.02,37.97,37.97,1489232.0,36.1904,36.2285,36.1809,36.1809,1489232.0
2019-01-11 14:20:00,37.97,37.99,37.94,37.99,1249500.0,36.1809,36.2,36.1523,36.2,1249500.0
2019-01-11 14:30:00,37.99,38.02,37.97,38.02,1306516.0,36.2,36.2285,36.1809,36.2285,1306516.0
2019-01-11 14:40:00,38.02,38.07,37.99,38.06,1606480.0,36.2285,36.2762,36.2,36.2667,1606480.0
2019-01-11 14:50:00,38.06,38.08,38.0,38.04,1380228.0,36.2667,36.2857,36.2095,36.2476,1380228.0
2019-01-11 15:00:00,38.03,38.07,38.0,38.05,1093020.0,36.2381,36.2762,36.2095,36.2571,1093020.0
2019-01-11 15:10:00,38.05,38.08,38.03,38.05,1526352.0,36.2571,36.2857,36.2381,36.2571,1526352.0
2019-01-11 15:20:00,38.05,38.06,38.0,38.03,1639900.0,36.2571,36.2667,36.2095,36.2381,1639900.0
2019-01-11 15:30:00,38.03,38.15,38.02,38.14,2162832.0,36.2381,36.3524,36.2285,36.3429,2162832.0
2019-01-11 15:40:00,38.14,38.15,38.05,38.06,2790764.0,36.3429,36.3524,36.2571,36.2667,2790764.0
2019-01-11 15:50:00,38.06,38.1,38.01,38.07,6453640.0,36.2667,36.3048,36.219,36.2762,6453640.0
2019-01-14 09:30:00,37.71,37.82,37.46,37.54,8270972.0,35.9331,36.038,35.6949,35.7712,8270972.0
2019-01-14 09:40:00,37.54,37.6,37.49,37.5,5127072.0,35.7712,35.8283,35.7235,35.733,5127072.0
2019-01-14 09:50:00,37.5,37.66,37.45,37.5,4804460.0,35.733,35.8855,35.6854,35.733,4804460.0
2019-01-14 10:00:00,37.51,37.56,37.48,37.49,3086644.0,35.7426,35.7902,35.714,35.7235,3086644.0
2019-01-14 10:10:00,37.49,37.61,37.47,37.61,3531440.0,35.7235,35.8379,35.7045,35.8379,3531440.0
2019-01-14 10:20:00,37.61,37.62,37.53,37.56,2048060.0,35.8379,35.8474,35.7616,35.7902,2048060.0
2019-01-14 10:30:00,37.56,37.6,37.49,37.53,2618540.0,35.7902,35.8283,35.7235,35.7616,2618540.0
2019-01-14 10:40:00,37.53,37.62,37.49,37.5,2742040.0,35.7616,35.8474,35.7235,35.733,2742040.0
2019-01-14 10:50:00,37.5,37.6,37.49,37.52,2936112.0,35.733,35.8283,35.7235,35.7521,2936112.0
2019-01-14 11:00:00,37.51,37.51,37.39,37.45,3483588.0,35.7426,35.7426,35.6282,35.6854,3483588.0
2019-01-14 11:10:00,37.45,37.46,37.33,37.33,3107608.0,35.6854,35.6949,35.5711,35.5711,3107608.0
2019-01-14 11:20:00,37.34,37.4,37.31,37.39,2112020.0,35.5806,35.6378,35.552,35.6282,2112020.0
2019-01-14 11:30:00,37.39,37.51,37.37,37.51,3278712.0,35.6282,35.7426,35.6092,35.7426,3278712.0
2019-01-14 11:40:00,37.51,37.54,37.47,37.49,2160524.0,35.7426,35.7712,35.7045,35.7235,2160524.0
2019-01-14 11:50:00,37.49,37.5,37.38,37.44,1951232.0,35.7235,35.733,35.6187,35.6759,1951232.0
2019-01-14 12:00:00,37.45,37.45,37.39,37.42,1311248.0,35.6854,35.6854,35.6282,35.6568,1311248.0
2019-01-14 12:10:00,37.42,37.49,37.41,37.44,1467604.0,35.6568,35.7235,35.6473,35.6759,1467604.0
2019-01-14 12:20:00,37.44,37.49,37.42,37.49,1181856.0,35.6759,35.7235,35.6568,35.7235,1181856.0
2019-01-14 12:30:00,37.49,37.5,37.43,37.49,1262080.0,35.7235,35.733,35.6663,35.7235,1262080.0
2019-01-14 12:40:00,37.49,37.62,37.46,37.6,2291400.0,35.7235,35.8474,35.6949,35.8283,2291400.0
2019-01-14 12:50:00,37.6,37.7,37.57,37.58,3286104.0,35.8283,35.9236,35.7997,35.8093,3286104.0
2019-01-14 13:00:00,37.58,37.6,37.49,37.56,2083852.0,35.8093,35.8283,35.7235,35.7902,2083852.0
2019-01-14 13:10:00,37.56,37.58,37.52,37.53,1260336.0,35.7902,35.8093,35.7521,35.7616,1260336.0
2019-01-14 13:20:00,37.53,37.54,37.49,37.51,1117952.0,35.7616,35.7712,35.7235,35.7426,1117952.0
2019-01-14 13:30:00,37.51,37.57,37.5,37.56,904060.0,35.7426,35.7997,35.733,35.7902,904060.0
2019-01-14 13:40:00,37.56,37.57,37.5,37.52,919372.0,35.7902,35.7997,35.733,35.7521,919372.0
2019-01-14 13:50:00,37.52,37.52,37.47,37.51,1166720.0,35.7521,35.7521,35.7045,35.7426,1166720.0
2019-01-14 14:00:00,37.51,37.51,37.44,37.45,1654740.0,35.7426,35.7426,35.6759,35.6854,1654740.0
2019-01-14 14:10:00,37.44,37.47,37.42,37.43,1471764.0,35.6759,35.7045,35.6568,35.6663,1471764.0
2019-01-14 14:20:00,37.44,37.5,37.42,37.48,1319064.0,35.6759,35.733,35.6568,35.714,1319064.0
2019-01-14 14:30:00,37.48,37.52,37.47,37.47,1654904.0,35.714,35.7521,35.7045,35.7045,1654904.0
2019-01-14 14:40:00,37.47,37.51,37.47,37.49,1117992.0,35.7045,35.7426,35.7045,35.7235,1117992.0
2019-01-14 14:50:00,37.49,37.53,37.49,37.5,1082720.0,35.7235,35.7616,35.7235,35.733,1082720.0
2019-01-14 15:00:00,37.5,37.51,37.44,37.46,2143772.0,35.733,35.7426,35.6759,35.6949,2143772.0
2019-01-14 15:10:00,37.46,37.51,37.45,37.5,1428164.0,35.6949,35.7426,35.6854,35.733,1428164.0
2019-01-14 15:20:00,37.5,37.52,37.48,37.49,1447116.0,35.733,35.7521,35.714,35.7235,1447116.0
2019-01-14 15:30:00,37.49,37.5,37.43,37.47,2405400.0,35.7235,35.733,35.6663,35.7045,2405400.0
2019-01-14 15:40:00,37.47,37.48,37.42,37.43,2903072.0,35.7045,35.714,35.6568,35.6663,2903072.0
2019-01-14 15:50:00,37.43,37.5,37.37,37.5,8607872.0,35.6663,35.733,35.6092,35.733,8607872.0
2019-01-15 09:30:00,37.57,37.84,37.51,37.77,6261272.0,35.7997,36.057,35.7426,35.9903,6261272.0
2019-01-15 09:40:00,37.78,37.97,37.76,37.9,4356456.0,35.9999,36.1809,35.9808,36.1142,4356456.0
2019-01-15 09:50:00,37.9,37.98,37.83,37.89,2935416.0,36.1142,36.1904,36.0475,36.1047,2935416.0
2019-01-15 10:00:00,37.89,38.16,37.89,38.12,4442472.0,36.1047,36.3619,36.1047,36.3238,4442472.0
2019-01-15 10:10:00,38.12,38.13,37.9,37.95,3856936.0,36.3238,36.3334,36.1142,36.1618,3856936.0
2019-01-15 10:20:00,37.95,37.95,37.83,37.9,2228564.0,36.1618,36.1618,36.0475,36.1142,2228564.0
2019-01-15 10:30:00,37.9,37.94,37.83,37.9,2122316.0,36.1142,36.1523,36.0475,36.1142,2122316.0
2019-01-15 10:40:00,37.91,38.02,37.89,37.93,2304736.0,36.1237,36.2285,36.1047,36.1428,2304736.0
2019-01-15 10:50:00,37.93,37.99,37.91,37.97,1614308.0,36.1428,36.2,36.1237,36.1809,1614308.0
2019-01-15 11:00:00,37.97,37.97,37.88,37.88,1724192.0,36.1809,36.1809,36.0951,36.0951,1724192.0
2019-01-15 11:10:00,37.88,37.95,37.83,37.94,1705136.0,36.0951,36.1618,36.0475,36.1523,1705136.0
2019-01-15 11:20:00,37.94,37.96,37.89,37.92,1107828.0,36.1523,36.1714,36.1047,36.1333,1107828.0
2019-01-15 11:30:00,37.93,38.01,37.91,37.99,1347424.0,36.1428,36.219,36.1237,36.2,1347424.0
2019-01-15 11:40:00,37.99,38.11,37.99,38.1,1788544.0,36.2,36.3143,36.2,36.3048,1788544.0
2019-01-15 11:50:00,38.1,38.16,38.07,38.13,2214456.0,36.3048,36.3619,36.2762,36.3334,2214456.0
2019-01-15 12:00:00,38.13,38.22,38.13,38.15,2014436.0,36.3334,36.4191,36.3334,36.3524,2014436.0
2019-01-15 12:10:00,38.15,38.19,38.09,38.13,1684476.0,36.3524,36.3905,36.2952,36.3334,1684476.0
2019-01-15 12:20:00,38.13,38.2,38.11,38.12,1389392.0,36.3334,36.4001,36.3143,36.3238,1389392.0
2019-01-15 12:30:00,38.12,38.14,38.09,38.13,1102136.0,36.3238,36.3429,36.2952,36.3334,1102136.0
2019-01-15 12:40:00,38.14,38.2,38.11,38.2,1390240.0,36.3429,36.4001,36.3143,36.4001,1390240.0
2019-01-15 12:50:00,38.2,38.2,38.16,38.18,1347060.0,36.4001,36.4001,36.3619,36.381,1347060.0
2019-01-15 13:00:00,38.18,38.25,38.16,38.25,1858012.0,36.381,36.4477,36.3619,36.4477,1858012.0
2019-01-15 13:10:00,38.25,38.25,38.16,38.23,1401800.0,36.4477,36.4477,36.3619,36.4286,1401800.0
2019-01-15 13:20:00,38.22,38.25,38.19,38.2,953800.0,36.4191,36.4477,36.3905,36.4001,953800.0
2019-01-15 13:30:00,38.2,38.3,38.19,38.27,1370520.0,36.4001,36.4953,36.3905,36.4668,1370520.0
2019-01-15 13:40:00,38.27,38.29,38.22,38.24,1717812.0,36.4668,36.4858,36.4191,36.4382,1717812.0
2019-01-15 13:50:00,38.24,38.28,38.23,38.27,1348900.0,36.4382,36.4763,36.4286,36.4668,1348900.0
2019-01-15 14:00:00,38.27,38.35,38.26,38.3,2685892.0,36.4668,36.543,36.4572,36.4953,2685892.0
2019-01-15 14:10:00,38.3,38.33,38.18,38.23,1802228.0,36.4953,36.5239,36.381,36.4286,1802228.0
2019-01-15 14:20:00,38.23,38.23,38.08,38.09,2071964.0,36.4286,36.4286,36.2857,36.2952,2071964.0
2019-01-15 14:30:00,38.09,38.09,37.96,38.01,1981652.0,36.2952,36.2952,36.1714,36.219,1981652.0
2019-01-15 14:40:00,38.02,38.13,38.0,38.1,1672004.0,36.2285,36.3334,36.2095,36.3048,1672004.0
2019-01-15 14:50:00,38.09,38.17,38.09,38.17,1251868.0,36.2952,36.3715,36.2952,36.3715,1251868.0
2019-01-15 15:00:00,38.17,38.3,38.15,38.27,1923696.0,36.3715,36.4953,36.3524,36.4668,1923696.0
2019-01-15 15:10:00,38.27,38.28,38.23,38.24,1706436.0,36.4668,36.4763,36.4286,36.4382,1706436.0
2019-01-15 15:20:00,38.24,38.27,38.22,38.24,1344484.0,36.4382,36.4668,36.4191,36.4382,1344484.0
2019-01-15 15:30:00,38.24,38.25,38.18,38.24,1908676.0,36.4382,36.4477,36.381,36.4382,1908676.0
2019-01-15 15:40:00,38.24,38.34,38.23,38.29,3627364.0,36.4382,36.5335,36.4286,36.4858,3627364.0
2019-01-15 15:50:00,38.29,38.32,38.23,38.26,4272736.0,36.4858,36.5144,36.4286,36.4572,4272736.0
2019-01-16 09:30:00,38.25,38.74,38.25,38.73,9338320.0,36.4477,36.9146,36.4477,36.9051,9338320.0
2019-01-16 09:40:00,38.72,38.91,38.69,38.88,6328108.0,36.8956,37.0766,36.867,37.048,6328108.0
2019-01-16 09:50:00,38.88,38.97,38.79,38.81,4992796.0,37.048,37.1338,36.9623,36.9813,4992796.0
2019-01-16 10:00:00,38.81,38.94,38.78,38.91,5068556.0,36.9813,37.1052,36.9527,37.0766,5068556.0
2019-01-16 10:10:00,38.92,38.92,38.76,38.79,3622260.0,37.0861,37.0861,36.9337,36.9623,3622260.0
2019-01-16 10:20:00,38.79,38.81,38.66,38.68,4054280.0,36.9623,36.9813,36.8384,36.8574,4054280.0
2019-01-16 10:30:00,38.68,38.72,38.61,38.62,2714616.0,36.8574,36.8956,36.7907,36.8003,2714616.0
2019-01-16 10:40:00,38.62,38.71,38.58,38.71,3682828.0,36.8003,36.886,36.7622,36.886,3682828.0
2019-01-16 10:50:00,38.71,38.77,38.7,38.73,2197496.0,36.886,36.9432,36.8765,36.9051,2197496.0
2019-01-16 11:00:00,38.73,38.76,38.6,38.72,2479400.0,36.9051,36.9337,36.7812,36.8956,2479400.0
2019-01-16 11:10:00,38.72,38.85,38.72,38.82,2609144.0,36.8956,37.0194,36.8956,36.9908,2609144.0
2019-01-16 11:20:00,38.83,38.85,38.74,38.76,2407840.0,37.0004,37.0194,36.9146,36.9337,2407840.0
2019-01-16 11:30:00,38.76,38.81,38.72,38.76,1775904.0,36.9337,36.9813,36.8956,36.9337,1775904.0
2019-01-16 11:40:00,38.76,38.8,38.71,38.71,1819384.0,36.9337,36.9718,36.886,36.886,1819384.0
2019-01-16 11:50:00,38.71,38.75,38.66,38.69,1759272.0,36.886,36.9241,36.8384,36.867,1759272.0
2019-01-16 12:00:00,38.69,38.74,38.66,38.68,1383056.0,36.867,36.9146,36.8384,36.8574,1383056.0
2019-01-16 12:10:00,38.68,38.74,38.63,38.68,1256680.0,36.8574,36.9146,36.8098,36.8574,1256680.0
2019-01-16 12:20:00,38.68,38.71,38.63,38.67,1416664.0,36.8574,36.886,36.8098,36.8479,1416664.0
2019-01-16 12:30:00,38.67,38.69,38.64,38.68,992620.0,36.8479,36.867,36.8193,36.8574,992620.0
2019-01-16 12:40:00,38.68,38.74,38.68,38.72,1273860.0,36.8574,36.9146,36.8574,36.8956,1273860.0
2019-01-16 12:50:00,38.73,38.79,38.73,38.78,1293896.0,36.9051,36.9623,36.9051,36.9527,1293896.0
2019-01-16 13:00:00,38.78,38.78,38.7,38.73,1096924.0,36.9527,36.9527,36.8765,36.9051,1096924.0
2019-01-16 13:10:00,38.73,38.75,38.68,38.74,1120300.0,36.9051,36.9241,36.8574,36.9146,1120300.0
2019-01-16 13:20:00,38.74,38.77,38.73,38.74,1344212.0,36.9146,36.9432,36.9051,36.9146,1344212.0
2019-01-16 13:30:00,38.74,38.78,38.74,38.76,991312.0,36.9146,36.9527,36.9146,36.9337,991312.0
2019-01-16 13:40:00,38.77,38.84,38.75,38.82,1777368.0,36.9432,37.0099,36.9241,36.9908,1777368.0
2019-01-16 13:50:00,38.81,38.83,38.79,38.82,1032280.0,36.9813,37.0004,36.9623,36.9908,1032280.0
2019-01-16 14:00:00,38.82,38.85,38.8,38.8,1396624.0,36.9908,37.0194,36.9718,36.9718,1396624.0
2019-01-16 14:10:00,38.81,38.81,38.75,38.79,1457132.0,36.9813,36.9813,36.9241,36.9623,1457132.0
2019-01-16 14:20:00,38.79,38.81,38.76,38.8,1093508.0,36.9623,36.9813,36.9337,36.9718,1093508.0
2019-01-16 14:30:00,38.8,38.85,38.79,38.82,1750620.0,36.9718,37.0194,36.9623,36.9908,1750620.0
2019-01-16 14:40:00,38.82,38.83,38.8,38.81,874644.0,36.9908,37.0004,36.9718,36.9813,874644.0
2019-01-16 14:50:00,38.81,38.83,38.75,38.79,1746852.0,36.9813,37.0004,36.9241,36.9623,1746852.0
2019-01-16 15:00:00,38.79,38.85,38.78,38.81,1150204.0,36.9623,37.0194,36.9527,36.9813,1150204.0
2019-01-16 15:10:00,38.81,38.81,38.77,38.81,1386048.0,36.9813,36.9813,36.9432,36.9813,1386048.0
2019-01-16 15:20:00,38.8,38.84,38.78,38.81,1322748.0,36.9718,37.0099,36.9527,36.9813,1322748.0
2019-01-16 15:30:00,38.81,38.81,38.71,38.74,2870320.0,36.9813,36.9813,36.886,36.9146,2870320.0
2019-01-16 15:40:00,38.74,38.74,38.65,38.72,3441536.0,36.9146,36.9146,36.8289,36.8956,3441536.0
2019-01-16 15:50:00,38.72,38.82,38.7,38.73,6277096.0,36.8956,36.9908,36.8765,36.9051,6277096.0
2019-01-17 09:30:00,38.56,38.58,38.32,38.42,7055884.0,36.7431,36.7622,36.5144,36.6097,7055884.0
2019-01-17 09:40:00,38.42,38.5,38.36,38.38,3545688.0,36.6097,36.6859,36.5525,36.5716,3545688.0
2019-01-17 09:50:00,38.39,38.49,38.38,38.43,3118952.0,36.5811,36.6764,36.5716,36.6192,3118952.0
2019-01-17 10:00:00,38.43,38.55,38.4,38.42,3561880.0,36.6192,36.7336,36.5906,36.6097,3561880.0
2019-01-17 10:10:00,38.42,38.54,38.37,38.4,2966156.0,36.6097,36.724,36.5621,36.5906,2966156.0
2019-01-17 10:20:00,38.4,38.49,38.38,38.48,1825124.0,36.5906,36.6764,36.5716,36.6669,1825124.0
2019-01-17 10:30:00,38.48,38.49,38.37,38.38,1777868.0,36.6669,36.6764,36.5621,36.5716,1777868.0
2019-01-17 10:40:00,38.38,38.49,38.37,38.46,1611112.0,36.5716,36.6764,36.5621,36.6478,1611112.0
2019-01-17 10:50:00,38.46,38.51,38.42,38.47,1423156.0,36.6478,36.6955,36.6097,36.6573,1423156.0
2019-01-17 11:00:00,38.47,38.54,38.46,38.52,1659860.0,36.6573,36.724,36.6478,36.705,1659860.0
2019-01-17 11:10:00,38.52,38.53,38.45,38.46,1145356.0,36.705,36.7145,36.6383,36.6478,1145356.0
2019-01-17 11:20:00,38.46,38.49,38.4,38.47,1209352.0,36.6478,36.6764,36.5906,36.6573,1209352.0
2019-01-17 11:30:00,38.47,38.64,38.46,38.63,2201056.0,36.6573,36.8193,36.6478,36.8098,2201056.0
2019-01-17 11:40:00,38.63,38.66,38.55,38.58,1544148.0,36.8098,36.8384,36.7336,36.7622,1544148.0
2019-01-17 11:50:00,38.58,38.6,38.52,38.54,1016840.0,36.7622,36.7812,36.705,36.724,1016840.0
2019-01-17 12:00:00,38.54,38.55,38.49,38.53,1235532.0,36.724,36.7336,36.6764,36.7145,1235532.0
2019-01-17 12:10:00,38.53,38.57,38.52,38.53,907572.0,36.7145,36.7526,36.705,36.7145,907572.0
2019-01-17 12:20:00,38.53,38.57,38.5,38.57,756744.0,36.7145,36.7526,36.6859,36.7526,756744.0
2019-01-17 12:30:00,38.57,38.65,38.57,38.59,1268452.0,36.7526,36.8289,36.7526,36.7717,1268452.0
2019-01-17 12:40:00,38.59,38.62,38.52,38.55,1158584.0,36.7717,36.8003,36.705,36.7336,1158584.0
2019-01-17 12:50:00,38.56,38.59,38.53,38.57,760536.0,36.7431,36.7717,36.7145,36.7526,760536.0
2019-01-17 13:00:00,38.57,38.62,38.57,38.62,685796.0,36.7526,36.8003,36.7526,36.8003,685796.0
2019-01-17 13:10:00,38.62,38.71,38.6,38.66,1665808.0,36.8003,36.886,36.7812,36.8384,1665808.0
2019-01-17 13:20:00,38.67,38.72,38.65,38.66,1369472.0,36.8479,36.8956,36.8289,36.8384,1369472.0
2019-01-17 13:30:00,38.67,38.71,38.67,38.7,918044.0,36.8479,36.886,36.8479,36.8765,918044.0
2019-01-17 13:40:00,38.71,38.72,38.66,38.69,884200.0,36.886,36.8956,36.8384,36.867,884200.0
2019-01-17 13:50:00,38.69,38.69,38.63,38.66,878732.0,36.867,36.867,36.8098,36.8384,878732.0
2019-01-17 14:00:00,38.66,38.69,38.64,38.67,902704.0,36.8384,36.867,36.8193,36.8479,902704.0
2019-01-17 14:10:00,38.67,38.7,38.63,38.64,803208.0,36.8479,36.8765,36.8098,36.8193,803208.0
2019-01-17 14:20:00,38.64,38.65,38.59,38.6,1100164.0,36.8193,36.8289,36.7717,36.7812,1100164.0
2019-01-17 14:30:00,38.59,38.7,38.52,38.68,3751164.0,36.7717,36.8765,36.705,36.8574,3751164.0
2019-01-17 14:40:00,38.68,39.38,38.68,39.27,12942304.0,36.8574,37.5245,36.8574,37.4196,12942304.0
2019-01-17 14:50:00,39.27,39.42,38.93,38.94,10294348.0,37.4196,37.5626,37.0957,37.1052,10294348.0
2019-01-17 15:00:00,38.95,38.96,38.78,38.83,4709636.0,37.1147,37.1243,36.9527,37.0004,4709636.0
2019-01-17 15:10:00,38.83,38.9,38.77,38.9,2135776.0,37.0004,37.0671,36.9432,37.0671,2135776.0
2019-01-17 15:20:00,38.9,38.95,38.81,38.93,2489424.0,37.0671,37.1147,36.9813,37.0957,2489424.0
2019-01-17 15:30:00,38.93,38.96,38.88,38.89,2189924.0,37.0957,37.1243,37.048,37.0575,2189924.0
2019-01-17 15:40:00,38.89,38.91,38.83,38.87,2352884.0,37.0575,37.0766,37.0004,37.0385,2352884.0
2019-01-17 15:50:00,38.87,38.97,38.83,38.97,6697968.0,37.0385,37.1338,37.0004,37.1338,6697968.0
2019-01-18 09:30:00,39.38,39.43,39.06,39.07,18091216.0,37.5245,37.5721,37.2195,37.2291,18091216.0
2019-01-18 09:40:00,39.07,39.27,39.06,39.16,4545448.0,37.2291,37.4196,37.2195,37.3148,4545448.0
2019-01-18 09:50:00,39.16,39.2,39.07,39.13,2676304.0,37.3148,37.3529,37.2291,37.2862,2676304.0
2019-01-18 10:00:00,39.13,39.24,39.06,39.24,2953784.0,37.2862,37.3911,37.2195,37.3911,2953784.0
2019-01-18 10:10:00,39.24,39.47,39.23,39.35,5261404.0,37.3911,37.6102,37.3815,37.4959,5261404.0
2019-01-18 10:20:00,39.36,39.43,39.22,39.26,3149176.0,37.5054,37.5721,37.372,37.4101,3149176.0
2019-01-18 10:30:00,39.26,39.34,39.23,39.28,1877720.0,37.4101,37.4863,37.3815,37.4292,1877720.0
2019-01-18 10:40:00,39.27,39.38,39.24,39.29,2468404.0,37.4196,37.5245,37.3911,37.4387,2468404.0
2019-01-18 10:50:00,39.3,39.33,39.22,39.25,2052860.0,37.4482,37.4768,37.372,37.4006,2052860.0
2019-01-18 11:00:00,39.25,39.36,39.23,39.31,2138848.0,37.4006,37.5054,37.3815,37.4578,2138848.0
2019-01-18 11:10:00,39.31,39.32,39.19,39.26,2208348.0,37.4578,37.4673,37.3434,37.4101,2208348.0
2019-01-18 11:20:00,39.26,39.31,39.21,39.28,1637652.0,37.4101,37.4578,37.3625,37.4292,1637652.0
2019-01-18 11:30:00,39.28,39.3,39.22,39.24,1228248.0,37.4292,37.4482,37.372,37.3911,1228248.0
2019-01-18 11:40:00,39.24,39.29,39.23,39.25,1284924.0,37.3911,37.4387,37.3815,37.4006,1284924.0
2019-01-18 11:50:00,39.25,39.33,39.22,39.33,1467100.0,37.4006,37.4768,37.372,37.4768,1467100.0
2019-01-18 12:00:00,39.33,39.37,39.23,39.25,2504580.0,37.4768,37.5149,37.3815,37.4006,2504580.0
2019-01-18 12:10:00,39.25,39.28,39.21,39.24,2195920.0,37.4006,37.4292,37.3625,37.3911,2195920.0
2019-01-18 12:20:00,39.25,39.3,39.23,39.27,1957444.0,37.4006,37.4482,37.3815,37.4196,1957444.0
2019-01-18 12:30:00,39.27,39.34,39.27,39.31,1336192.0,37.4196,37.4863,37.4196,37.4578,1336192.0
2019-01-18 12:40:00,39.31,39.36,39.3,39.34,1513052.0,37.4578,37.5054,37.4482,37.4863,1513052.0
2019-01-18 12:50:00,39.34,39.41,39.33,39.36,1855552.0,37.4863,37.553,37.4768,37.5054,1855552.0
2019-01-18 13:00:00,39.37,39.4,39.34,39.39,1289172.0,37.5149,37.5435,37.4863,37.534,1289172.0
2019-01-18 13:10:00,39.39,39.4,39.04,39.29,3104176.0,37.534,37.5435,37.2005,37.4387,3104176.0
2019-01-18 13:20:00,39.28,39.35,39.27,39.32,1193176.0,37.4292,37.4959,37.4196,37.4673,1193176.0
2019-01-18 13:30:00,39.32,39.35,39.27,39.34,1004344.0,37.4673,37.4959,37.4196,37.4863,1004344.0
2019-01-18 13:40:00,39.33,39.35,39.29,39.31,938204.0,37.4768,37.4959,37.4387,37.4578,938204.0
2019-01-18 13:50:00,39.31,39.36,39.3,39.36,960388.0,37.4578,37.5054,37.4482,37.5054,960388.0
2019-01-18 14:00:00,39.35,39.37,39.27,39.27,1684300.0,37.4959,37.5149,37.4196,37.4196,1684300.0
2019-01-18 14:10:00,39.27,39.3,39.23,39.26,1477552.0,37.4196,37.4482,37.3815,37.4101,1477552.0
2019-01-18 14:20:00,39.26,39.27,39.19,39.19,1638788.0,37.4101,37.4196,37.3434,37.3434,1638788.0
2019-01-18 14:30:00,39.19,39.21,39.1,39.13,2244572.0,37.3434,37.3625,37.2577,37.2862,2244572.0
2019-01-18 14:40:00,39.13,39.14,39.07,39.14,1843612.0,37.2862,37.2958,37.2291,37.2958,1843612.0
2019-01-18 14:50:00,39.14,39.19,39.11,39.17,1475088.0,37.2958,37.3434,37.2672,37.3244,1475088.0
2019-01-18 15:00:00,39.18,39.18,39.12,39.14,1145688.0,37.3339,37.3339,37.2767,37.2958,1145688.0
2019-01-18 15:10:00,39.14,39.16,39.1,39.11,1574156.0,37.2958,37.3148,37.2577,37.2672,1574156.0
2019-01-18 15:20:00,39.11,39.12,39.06,39.07,1809080.0,37.2672,37.2767,37.2195,37.2291,1809080.0
2019-01-18 15:30:00,39.07,39.09,39.01,39.07,2611636.0,37.2291,37.2481,37.1719,37.2291,2611636.0
2019-01-18 15:40:00,39.07,39.13,39.03,39.05,2840056.0,37.2291,37.2862,37.191,37.21,2840056.0
2019-01-18 15:50:00,39.05,39.22,38.99,39.21,7849180.0,37.21,37.372,37.1528,37.3625,7849180.0
2019-01-22 09:30:00,39.1,39.18,38.92,39.0,6298808.0,37.2577,37.3339,37.0861,37.1624,6298808.0
2019-01-22 09:40:00,38.99,39.01,38.83,38.9,2984484.0,37.1528,37.1719,37.0004,37.0671,2984484.0
2019-01-22 09:50:00,38.9,38.91,38.81,38.85,2486356.0,37.0671,37.0766,36.9813,37.0194,2486356.0
2019-01-22 10:00:00,38.85,38.85,38.7,38.81,3072096.0,37.0194,37.0194,36.8765,36.9813,3072096.0
2019-01-22 10:10:00,38.81,38.89,38.78,38.84,2571844.0,36.9813,37.0575,36.9527,37.0099,2571844.0
2019-01-22 10:20:00,38.83,38.88,38.77,38.79,1766232.0,37.0004,37.048,36.9432,36.9623,1766232.0
2019-01-22 10:30:00,38.8,38.86,38.75,38.8,2020620.0,36.9718,37.029,36.9241,36.9718,2020620.0
2019-01-22 10:40:00,38.8,38.84,38.77,38.81,1601532.0,36.9718,37.0099,36.9432,36.9813,1601532.0
2019-01-22 10:50:00,38.81,38.87,38.79,38.8,1557652.0,36.9813,37.0385,36.9623,36.9718,1557652.0
2019-01-22 11:00:00,38.79,38.87,38.74,38.85,1791828.0,36.9623,37.0385,36.9146,37.0194,1791828.0
2019-01-22 11:10:00,38.85,38.92,38.8,38.83,1732392.0,37.0194,37.0861,36.9718,37.0004,1732392.0
2019-01-22 11:20:00,38.84,38.87,38.79,38.8,1052048.0,37.0099,37.0385,36.9623,36.9718,1052048.0
2019-01-22 11:30:00,38.8,38.85,38.79,38.81,1262944.0,36.9718,37.0194,36.9623,36.9813,1262944.0
2019-01-22 11:40:00,38.81,38.81,38.64,38.68,2879832.0,36.9813,36.9813,36.8193,36.8574,2879832.0
2019-01-22 11:50:00,38.68,38.69,38.61,38.65,1620412.0,36.8574,36.867,36.7907,36.8289,1620412.0
2019-01-22 12:00:00,38.65,38.75,38.61,38.71,2259624.0,36.8289,36.9241,36.7907,36.886,2259624.0
2019-01-22 12:10:00,38.7,38.77,38.69,38.77,1273968.0,36.8765,36.9432,36.867,36.9432,1273968.0
2019-01-22 12:20:00,38.77,38.79,38.7,38.73,1144740.0,36.9432,36.9623,36.8765,36.9051,1144740.0
2019-01-22 12:30:00,38.72,38.77,38.71,38.77,1084468.0,36.8956,36.9432,36.886,36.9432,1084468.0
2019-01-22 12:40:00,38.76,38.83,38.74,38.78,1205532.0,36.9337,37.0004,36.9146,36.9527,1205532.0
2019-01-22 12:50:00,38.78,38.78,38.68,38.69,1294508.0,36.9527,36.9527,36.8574,36.867,1294508.0
2019-01-22 13:00:00,38.69,38.69,38.59,38.6,1613860.0,36.867,36.867,36.7717,36.7812,1613860.0
2019-01-22 13:10:00,38.6,38.62,38.49,38.49,2540356.0,36.7812,36.8003,36.6764,36.6764,2540356.0
2019-01-22 13:20:00,38.49,38.63,38.49,38.57,1916592.0,36.6764,36.8098,36.6764,36.7526,1916592.0
2019-01-22 13:30:00,38.57,38.61,38.55,38.58,1409904.0,36.7526,36.7907,36.7336,36.7622,1409904.0
2019-01-22 13:40:00,38.58,38.63,38.54,38.63,1170852.0,36.7622,36.8098,36.724,36.8098,1170852.0
2019-01-22 13:50:00,38.64,38.68,38.57,38.58,1400604.0,36.8193,36.8574,36.7526,36.7622,1400604.0
2019-01-22 14:00:00,38.58,38.6,38.51,38.52,2013568.0,36.7622,36.7812,36.6955,36.705,2013568.0
2019-01-22 14:10:00,38.52,38.52,38.48,38.48,1911392.0,36.705,36.705,36.6669,36.6669,1911392.0
2019-01-22 14:20:00,38.48,38.51,38.4,38.42,1654420.0,36.6669,36.6955,36.5906,36.6097,1654420.0
2019-01-22 14:30:00,38.42,38.51,38.41,38.43,1915676.0,36.6097,36.6955,36.6002,36.6192,1915676.0
2019-01-22 14:40:00,38.43,38.47,38.27,38.28,2602812.0,36.6192,36.6573,36.4668,36.4763,2602812.0
2019-01-22 14:50:00,38.28,38.35,38.22,38.3,3388040.0,36.4763,36.543,36.4191,36.4953,3388040.0
2019-01-22 15:00:00,38.3,38.3,38.17,38.19,2231200.0,36.4953,36.4953,36.3715,36.3905,2231200.0
2019-01-22 15:10:00,38.2,38.25,38.18,38.23,2212844.0,36.4001,36.4477,36.381,36.4286,2212844.0
2019-01-22 15:20:00,38.23,38.37,38.23,38.35,2128804.0,36.4286,36.5621,36.4286,36.543,2128804.0
2019-01-22 15:30:00,38.35,38.46,38.22,38.46,2937880.0,36.543,36.6478,36.4191,36.6478,2937880.0
2019-01-22 15:40:00,38.46,38.51,38.3,38.31,4100232.0,36.6478,36.6955,36.4953,36.5049,4100232.0
2019-01-22 15:50:00,38.31,38.43,38.16,38.42,9295200.0,36.5049,36.6192,36.3619,36.6097,9295200.0
2019-01-23 09:30:00,38.54,38.65,38.47,38.59,5035580.0,36.724,36.8289,36.6573,36.7717,5035580.0
2019-01-23 09:40:00,38.59,38.75,38.58,38.74,3541076.0,36.7717,36.9241,36.7622,36.9146,3541076.0
2019-01-23 09:50:00,38.74,38.79,38.65,38.65,2842344.0,36.9146,36.9623,36.8289,36.8289,2842344.0
2019-01-23 10:00:00,38.66,38.75,38.63,38.67,2107304.0,36.8384,36.9241,36.8098,36.8479,2107304.0
2019-01-23 10:10:00,38.67,38.71,38.56,38.58,1798716.0,36.8479,36.886,36.7431,36.7622,1798716.0
2019-01-23 10:20:00,38.58,38.6,38.44,38.46,2277020.0,36.7622,36.7812,36.6288,36.6478,2277020.0
2019-01-23 10:30:00,38.46,38.54,38.42,38.46,2265196.0,36.6478,36.724,36.6097,36.6478,2265196.0
2019-01-23 10:40:00,38.46,38.49,38.37,38.38,1666316.0,36.6478,36.6764,36.5621,36.5716,1666316.0
2019-01-23 10:50:00,38.38,38.43,38.34,38.42,1671936.0,36.5716,36.6192,36.5335,36.6097,1671936.0
2019-01-23 11:00:00,38.42,38.43,38.32,38.37,1637744.0,36.6097,36.6192,36.5144,36.5621,1637744.0
2019-01-23 11:10:00,38.37,38.41,38.18,38.22,2690172.0,36.5621,36.6002,36.381,36.4191,2690172.0
2019-01-23 11:20:00,38.22,38.25,38.16,38.23,1657916.0,36.4191,36.4477,36.3619,36.4286,1657916.0
2019-01-23 11:30:00,38.23,38.29,38.19,38.23,1447620.0,36.4286,36.4858,36.3905,36.4286,1447620.0
2019-01-23 11:40:00,38.23,38.24,38.11,38.12,2328224.0,36.4286,36.4382,36.3143,36.3238,2328224.0
2019-01-23 11:50:00,38.12,38.14,38.01,38.06,2065376.0,36.3238,36.3429,36.219,36.2667,2065376.0
2019-01-23 12:00:00,38.06,38.1,37.93,37.99,2510604.0,36.2667,36.3048,36.1428,36.2,2510604.0
2019-01-23 12:10:00,37.99,38.03,37.93,37.98,1855752.0,36.2,36.2381,36.1428,36.1904,1855752.0
2019-01-23 12:20:00,37.98,38.1,37.96,38.07,1297824.0,36.1904,36.3048,36.1714,36.2762,1297824.0
2019-01-23 12:30:00,38.06,38.12,38.02,38.07,956548.0,36.2667,36.3238,36.2285,36.2762,956548.0
2019-01-23 12:40:00,38.07,38.18,38.04,38.15,1279940.0,36.2762,36.381,36.2476,36.3524,1279940.0
2019-01-23 12:50:00,38.15,38.2,38.11,38.17,1276656.0,36.3524,36.4001,36.3143,36.3715,1276656.0
2019-01-23 13:00:00,38.17,38.18,38.04,38.13,1234680.0,36.3715,36.381,36.2476,36.3334,1234680.0
2019-01-23 13:10:00,38.14,38.2,38.08,38.19,1070520.0,36.3429,36.4001,36.2857,36.3905,1070520.0
2019-01-23 13:20:00,38.19,38.25,38.18,38.21,1169560.0,36.3905,36.4477,36.381,36.4096,1169560.0
2019-01-23 13:30:00,38.21,38.3,38.21,38.27,1296964.0,36.4096,36.4953,36.4096,36.4668,1296964.0
2019-01-23 13:40:00,38.27,38.33,38.23,38.28,1229664.0,36.4668,36.5239,36.4286,36.4763,1229664.0
2019-01-23 13:50:00,38.28,38.33,38.26,38.31,1545296.0,36.4763,36.5239,36.4572,36.5049,1545296.0
2019-01-23 14:00:00,38.32,38.4,38.32,38.37,1613448.0,36.5144,36.5906,36.5144,36.5621,1613448.0
2019-01-23 14:10:00,38.37,38.37,38.18,38.21,1593016.0,36.5621,36.5621,36.381,36.4096,1593016.0
2019-01-23 14:20:00,38.21,38.34,38.21,38.33,1437144.0,36.4096,36.5335,36.4096,36.5239,1437144.0
2019-01-23 14:30:00,38.33,38.33,38.23,38.29,1817556.0,36.5239,36.5239,36.4286,36.4858,1817556.0
2019-01-23 14:40:00,38.29,38.29,38.17,38.23,1615260.0,36.4858,36.4858,36.3715,36.4286,1615260.0
2019-01-23 14:50:00,38.23,38.31,38.23,38.27,1326704.0,36.4286,36.5049,36.4286,36.4668,1326704.0
2019-01-23 15:00:00,38.27,38.35,38.26,38.3,1526604.0,36.4668,36.543,36.4572,36.4953,1526604.0
2019-01-23 15:10:00,38.3,38.39,38.27,38.37,1534304.0,36.4953,36.5811,36.4668,36.5621,1534304.0
2019-01-23 15:20:00,38.37,38.46,38.37,38.44,1993116.0,36.5621,36.6478,36.5621,36.6288,1993116.0
2019-01-23 15:30:00,38.44,38.46,38.41,38.43,1479080.0,36.6288,36.6478,36.6002,36.6192,1479080.0
2019-01-23 15:40:00,38.43,38.45,38.37,38.45,1968496.0,36.6192,36.6383,36.5621,36.6383,1968496.0
2019-01-23 15:50:00,38.44,38.49,38.38,38.49,3566260.0,36.6288,36.6764,36.5716,36.6764,3566260.0
2019-01-24 09:30:00,38.53,38.62,38.41,38.53,4229684.0,36.7145,36.8003,36.6002,36.7145,4229684.0
2019-01-24 09:40:00,38.53,38.55,38.4,38.43,3527676.0,36.7145,36.7336,36.5906,36.6192,3527676.0
2019-01-24 09:50:00,38.42,38.48,38.24,38.26,3939404.0,36.6097,36.6669,36.4382,36.4572,3939404.0
2019-01-24 10:00:00,38.27,38.31,38.2,38.27,3173244.0,36.4668,36.5049,36.4001,36.4668,3173244.0
2019-01-24 10:10:00,38.27,38.39,38.23,38.35,3005664.0,36.4668,36.5811,36.4286,36.543,3005664.0
2019-01-24 10:20:00,38.35,38.41,38.27,38.38,2738016.0,36.543,36.6002,36.4668,36.5716,2738016.0
2019-01-24 10:30:00,38.39,38.41,38.22,38.26,2169720.0,36.5811,36.6002,36.4191,36.4572,2169720.0
2019-01-24 10:40:00,38.26,38.29,38.15,38.16,1805024.0,36.4572,36.4858,36.3524,36.3619,1805024.0
2019-01-24 10:50:00,38.16,38.18,38.07,38.08,2355676.0,36.3619,36.381,36.2762,36.2857,2355676.0
2019-01-24 11:00:00,38.08,38.14,38.06,38.11,1995436.0,36.2857,36.3429,36.2667,36.3143,1995436.0
2019-01-24 11:10:00,38.11,38.13,37.97,38.04,2901108.0,36.3143,36.3334,36.1809,36.2476,2901108.0
2019-01-24 11:20:00,38.04,38.08,37.99,38.04,1621432.0,36.2476,36.2857,36.2,36.2476,1621432.0
2019-01-24 11:30:00,38.04,38.15,38.02,38.15,2225020.0,36.2476,36.3524,36.2285,36.3524,2225020.0
2019-01-24 11:40:00,38.15,38.2,38.13,38.18,2002640.0,36.3524,36.4001,36.3334,36.381,2002640.0
2019-01-24 11:50:00,38.18,38.26,38.13,38.24,1392296.0,36.381,36.4572,36.3334,36.4382,1392296.0
2019-01-24 12:00:00,38.24,38.24,38.12,38.15,1222816.0,36.4382,36.4382,36.3238,36.3524,1222816.0
2019-01-24 12:10:00,38.15,38.18,38.1,38.16,1137572.0,36.3524,36.381,36.3048,36.3619,1137572.0
2019-01-24 12:20:00,38.16,38.21,38.13,38.17,939920.0,36.3619,36.4096,36.3334,36.3715,939920.0
2019-01-24 12:30:00,38.17,38.21,38.07,38.08,1241012.0,36.3715,36.4096,36.2762,36.2857,1241012.0
2019-01-24 12:40:00,38.08,38.12,38.07,38.1,1106596.0,36.2857,36.3238,36.2762,36.3048,1106596.0
2019-01-24 12:50:00,38.1,38.1,38.04,38.06,967956.0,36.3048,36.3048,36.2476,36.2667,967956.0
2019-01-24 13:00:00,38.05,38.08,38.01,38.07,1116084.0,36.2571,36.2857,36.219,36.2762,1116084.0
2019-01-24 13:10:00,38.07,38.08,37.99,38.08,1508324.0,36.2762,36.2857,36.2,36.2857,1508324.0
2019-01-24 13:20:00,38.08,38.1,38.04,38.07,844384.0,36.2857,36.3048,36.2476,36.2762,844384.0
2019-01-24 13:30:00,38.07,38.1,37.99,38.02,1253808.0,36.2762,36.3048,36.2,36.2285,1253808.0
2019-01-24 13:40:00,38.02,38.04,37.96,37.99,1703780.0,36.2285,36.2476,36.1714,36.2,1703780.0
2019-01-24 13:50:00,37.99,38.02,37.97,38.01,1286356.0,36.2,36.2285,36.1809,36.219,1286356.0
2019-01-24 14:00:00,38.01,38.06,37.96,38.03,2099068.0,36.219,36.2667,36.1714,36.2381,2099068.0
2019-01-24 14:10:00,38.04,38.05,37.97,37.99,1112592.0,36.2476,36.2571,36.1809,36.2,1112592.0
2019-01-24 14:20:00,37.99,38.02,37.95,37.97,1648052.0,36.2,36.2285,36.1618,36.1809,1648052.0
2019-01-24 14:30:00,37.97,38.02,37.94,38.01,1652556.0,36.1809,36.2285,36.1523,36.219,1652556.0
2019-01-24 14:40:00,38.01,38.01,37.97,37.98,1275224.0,36.219,36.219,36.1809,36.1904,1275224.0
2019-01-24 14:50:00,37.99,38.08,37.99,38.06,1666136.0,36.2,36.2857,36.2,36.2667,1666136.0
2019-01-24 15:00:00,38.06,38.13,38.03,38.1,1685808.0,36.2667,36.3334,36.2381,36.3048,1685808.0
2019-01-24 15:10:00,38.1,38.13,38.09,38.1,1524440.0,36.3048,36.3334,36.2952,36.3048,1524440.0
2019-01-24 15:20:00,38.1,38.13,38.08,38.09,1141084.0,36.3048,36.3334,36.2857,36.2952,1141084.0
2019-01-24 15:30:00,38.09,38.1,38.03,38.03,1781480.0,36.2952,36.3048,36.2381,36.2381,1781480.0
2019-01-24 15:40:00,38.04,38.07,38.02,38.07,2245540.0,36.2476,36.2762,36.2285,36.2762,2245540.0
2019-01-24 15:50:00,38.07,38.19,38.07,38.18,5137240.0,36.2762,36.3905,36.2762,36.381,5137240.0
2019-01-25 09:30:00,38.82,38.87,38.58,38.81,9921456.0,36.9908,37.0385,36.7622,36.9813,9921456.0
2019-01-25 09:40:00,38.81,38.94,38.75,38.93,5934184.0,36.9813,37.1052,36.9241,37.0957,5934184.0
2019-01-25 09:50:00,38.92,39.09,38.92,39.08,6519812.0,37.0861,37.2481,37.0861,37.2386,6519812.0
2019-01-25 10:00:00,39.08,39.26,39.07,39.24,6501064.0,37.2386,37.4101,37.2291,37.3911,6501064.0
2019-01-25 10:10:00,39.24,39.27,39.14,39.17,4830708.0,37.3911,37.4196,37.2958,37.3244,4830708.0
2019-01-25 10:20:00,39.17,39.2,39.11,39.19,3143424.0,37.3244,37.3529,37.2672,37.3434,3143424.0
2019-01-25 10:30:00,39.18,39.26,39.13,39.23,2676584.0,37.3339,37.4101,37.2862,37.3815,2676584.0
2019-01-25 10:40:00,39.23,39.31,39.23,39.24,3170976.0,37.3815,37.4578,37.3815,37.3911,3170976.0
2019-01-25 10:50:00,39.25,39.31,39.21,39.29,2122068.0,37.4006,37.4578,37.3625,37.4387,2122068.0
2019-01-25 11:00:00,39.29,39.31,39.2,39.22,2375660.0,37.4387,37.4578,37.3529,37.372,2375660.0
2019-01-25 11:10:00,39.22,39.24,39.12,39.15,2099320.0,37.372,37.3911,37.2767,37.3053,2099320.0
2019-01-25 11:20:00,39.15,39.16,39.06,39.09,2382324.0,37.3053,37.3148,37.2195,37.2481,2382324.0
2019-01-25 11:30:00,39.1,39.21,39.09,39.19,2324100.0,37.2577,37.3625,37.2481,37.3434,2324100.0
2019-01-25 11:40:00,39.19,39.26,39.17,39.25,1880072.0,37.3434,37.4101,37.3244,37.4006,1880072.0
2019-01-25 11:50:00,39.25,39.27,39.21,39.25,2175156.0,37.4006,37.4196,37.3625,37.4006,2175156.0
2019-01-25 12:00:00,39.25,39.26,39.21,39.21,1426220.0,37.4006,37.4101,37.3625,37.3625,1426220.0
2019-01-25 12:10:00,39.21,39.21,39.15,39.17,1414128.0,37.3625,37.3625,37.3053,37.3244,1414128.0
2019-01-25 12:20:00,39.17,39.26,39.16,39.24,1266488.0,37.3244,37.4101,37.3148,37.3911,1266488.0
2019-01-25 12:30:00,39.23,39.31,39.22,39.3,1452372.0,37.3815,37.4578,37.372,37.4482,1452372.0
2019-01-25 12:40:00,39.3,39.31,39.16,39.18,2152740.0,37.4482,37.4578,37.3148,37.3339,2152740.0
2019-01-25 12:50:00,39.19,39.23,39.14,39.22,1554660.0,37.3434,37.3815,37.2958,37.372,1554660.0
2019-01-25 13:00:00,39.22,39.26,39.18,39.22,1113908.0,37.372,37.4101,37.3339,37.372,1113908.0
2019-01-25 13:10:00,39.22,39.23,39.16,39.2,1023236.0,37.372,37.3815,37.3148,37.3529,1023236.0
2019-01-25 13:20:00,39.2,39.31,39.2,39.29,1856632.0,37.3529,37.4578,37.3529,37.4387,1856632.0
2019-01-25 13:30:00,39.29,39.38,39.29,39.35,2678144.0,37.4387,37.5245,37.4387,37.4959,2678144.0
2019-01-25 13:40:00,39.35,39.38,39.33,39.38,1170064.0,37.4959,37.5245,37.4768,37.5245,1170064.0
2019-01-25 13:50:00,39.38,39.41,39.37,39.41,1504848.0,37.5245,37.553,37.5149,37.553,1504848.0
2019-01-25 14:00:00,39.41,39.5,39.39,39.49,2338024.0,37.553,37.6388,37.534,37.6293,2338024.0
2019-01-25 14:10:00,39.49,39.53,39.43,39.49,3229276.0,37.6293,37.6674,37.5721,37.6293,3229276.0
2019-01-25 14:20:00,39.49,39.51,39.32,39.36,2837508.0,37.6293,37.6483,37.4673,37.5054,2837508.0
2019-01-25 14:30:00,39.36,39.43,39.34,39.42,1973880.0,37.5054,37.5721,37.4863,37.5626,1973880.0
2019-01-25 14:40:00,39.42,39.48,39.39,39.39,1647708.0,37.5626,37.6197,37.534,37.534,1647708.0
2019-01-25 14:50:00,39.39,39.44,39.37,39.41,1675844.0,37.534,37.5816,37.5149,37.553,1675844.0
2019-01-25 15:00:00,39.4,39.41,39.33,39.34,1712736.0,37.5435,37.553,37.4768,37.4863,1712736.0
2019-01-25 15:10:00,39.34,39.45,39.34,39.45,1766080.0,37.4863,37.5912,37.4863,37.5912,1766080.0
2019-01-25 15:20:00,39.45,39.47,39.37,39.39,1903440.0,37.5912,37.6102,37.5149,37.534,1903440.0
2019-01-25 15:30:00,39.39,39.4,39.31,39.36,3560480.0,37.534,37.5435,37.4578,37.5054,3560480.0
2019-01-25 15:40:00,39.36,39.43,39.33,39.42,3164460.0,37.5054,37.5721,37.4768,37.5626,3164460.0
2019-01-25 15:50:00,39.42,39.51,39.37,39.43,7804924.0,37.5626,37.6483,37.5149,37.5721,7804924.0
2019-01-28 09:30:00,38.88,38.99,38.62,38.71,8228428.0,37.048,37.1528,36.8003,36.886,8228428.0
2019-01-28 09:40:00,38.71,38.75,38.55,38.55,4693012.0,36.886,36.9241,36.7336,36.7336,4693012.0
2019-01-28 09:50:00,38.55,38.66,38.42,38.64,4853556.0,36.7336,36.8384,36.6097,36.8193,4853556.0
2019-01-28 10:00:00,38.64,38.92,38.58,38.89,4011672.0,36.8193,37.0861,36.7622,37.0575,4011672.0
2019-01-28 10:10:00,38.89,38.9,38.78,38.87,2599648.0,37.0575,37.0671,36.9527,37.0385,2599648.0
2019-01-28 10:20:00,38.87,38.91,38.8,38.82,2091332.0,37.0385,37.0766,36.9718,36.9908,2091332.0
2019-01-28 10:30:00,38.82,38.83,38.7,38.72,2059228.0,36.9908,37.0004,36.8765,36.8956,2059228.0
2019-01-28 10:40:00,38.73,38.83,38.62,38.62,2429856.0,36.9051,37.0004,36.8003,36.8003,2429856.0
2019-01-28 10:50:00,38.62,38.65,38.59,38.59,2208104.0,36.8003,36.8289,36.7717,36.7717,2208104.0
2019-01-28 11:00:00,38.59,38.63,38.56,38.63,2274032.0,36.7717,36.8098,36.7431,36.8098,2274032.0
2019-01-28 11:10:00,38.63,38.76,38.61,38.71,2231048.0,36.8098,36.9337,36.7907,36.886,2231048.0
2019-01-28 11:20:00,38.71,38.8,38.71,38.72,1605112.0,36.886,36.9718,36.886,36.8956,1605112.0
2019-01-28 11:30:00,38.73,38.77,38.69,38.72,1431340.0,36.9051,36.9432,36.867,36.8956,1431340.0
2019-01-28 11:40:00,38.72,38.77,38.64,38.67,1746240.0,36.8956,36.9432,36.8193,36.8479,1746240.0
2019-01-28 11:50:00,38.67,38.69,38.59,38.62,1178100.0,36.8479,36.867,36.7717,36.8003,1178100.0
2019-01-28 12:00:00,38.62,38.71,38.59,38.71,1097232.0,36.8003,36.886,36.7717,36.886,1097232.0
2019-01-28 12:10:00,38.71,38.72,38.64,38.67,813752.0,36.886,36.8956,36.8193,36.8479,813752.0
2019-01-28 12:20:00,38.67,38.77,38.67,38.76,1044732.0,36.8479,36.9432,36.8479,36.9337,1044732.0
2019-01-28 12:30:00,38.76,38.78,38.7,38.76,970928.0,36.9337,36.9527,36.8765,36.9337,970928.0
2019-01-28 12:40:00,38.76,38.79,38.72,38.75,823096.0,36.9337,36.9623,36.8956,36.9241,823096.0
2019-01-28 12:50:00,38.75,38.79,38.71,38.71,1511528.0,36.9241,36.9623,36.886,36.886,1511528.0
2019-01-28 13:00:00,38.71,38.78,38.7,38.76,1107208.0,36.886,36.9527,36.8765,36.9337,1107208.0
2019-01-28 13:10:00,38.76,38.84,38.76,38.82,1204856.0,36.9337,37.0099,36.9337,36.9908,1204856.0
2019-01-28 13:20:00,38.82,38.96,38.8,38.9,2262812.0,36.9908,37.1243,36.9718,37.0671,2262812.0
2019-01-28 13:30:00,38.89,38.97,38.89,38.93,1164776.0,37.0575,37.1338,37.0575,37.0957,1164776.0
2019-01-28 13:40:00,38.93,38.99,38.9,38.99,1072724.0,37.0957,37.1528,37.0671,37.1528,1072724.0
2019-01-28 13:50:00,38.99,39.01,38.92,38.94,1332416.0,37.1528,37.1719,37.0861,37.1052,1332416.0
2019-01-28 14:00:00,38.94,39.01,38.93,38.98,1357108.0,37.1052,37.1719,37.0957,37.1433,1357108.0
2019-01-28 14:10:00,38.98,38.99,38.91,38.97,1309016.0,37.1433,37.1528,37.0766,37.1338,1309016.0
2019-01-28 14:20:00,38.97,39.0,38.88,38.93,1441112.0,37.1338,37.1624,37.048,37.0957,1441112.0
2019-01-28 14:30:00,38.93,38.98,38.93,38.96,1230348.0,37.0957,37.1433,37.0957,37.1243,1230348.0
2019-01-28 14:40:00,38.96,39.0,38.9,38.99,1522492.0,37.1243,37.1624,37.0671,37.1528,1522492.0
2019-01-28 14:50:00,38.99,39.07,38.99,39.01,1747448.0,37.1528,37.2291,37.1528,37.1719,1747448.0
2019-01-28 15:00:00,39.01,39.05,38.93,38.97,1692068.0,37.1719,37.21,37.0957,37.1338,1692068.0
2019-01-28 15:10:00,38.98,39.0,38.92,38.97,1799364.0,37.1433,37.1624,37.0861,37.1338,1799364.0
2019-01-28 15:20:00,38.97,39.02,38.97,38.99,2321884.0,37.1338,37.1814,37.1338,37.1528,2321884.0
2019-01-28 15:30:00,38.99,39.02,38.96,38.99,1720004.0,37.1528,37.1814,37.1243,37.1528,1720004.0
2019-01-28 15:40:00,38.99,39.0,38.94,38.96,1693960.0,37.1528,37.1624,37.1052,37.1243,1693960.0
2019-01-28 15:50:00,38.96,39.08,38.93,39.08,4086832.0,37.1243,37.2386,37.0957,37.2386,4086832.0
2019-01-29 09:30:00,39.06,39.26,38.98,39.17,6258936.0,37.2195,37.4101,37.1433,37.3244,6258936.0
2019-01-29 09:40:00,39.18,39.53,39.14,39.51,5681664.0,37.3339,37.6674,37.2958,37.6483,5681664.0
2019-01-29 09:50:00,39.51,39.52,39.31,39.33,3607172.0,37.6483,37.6579,37.4578,37.4768,3607172.0
2019-01-29 10:00:00,39.33,39.49,39.22,39.29,4988268.0,37.4768,37.6293,37.372,37.4387,4988268.0
2019-01-29 10:10:00,39.29,39.32,39.19,39.26,3017708.0,37.4387,37.4673,37.3434,37.4101,3017708.0
2019-01-29 10:20:00,39.26,39.26,39.13,39.26,2851348.0,37.4101,37.4101,37.2862,37.4101,2851348.0
2019-01-29 10:30:00,39.26,39.27,39.08,39.1,2418260.0,37.4101,37.4196,37.2386,37.2577,2418260.0
2019-01-29 10:40:00,39.09,39.13,39.01,39.07,3058840.0,37.2481,37.2862,37.1719,37.2291,3058840.0
2019-01-29 10:50:00,39.07,39.08,38.88,38.94,2788956.0,37.2291,37.2386,37.048,37.1052,2788956.0
2019-01-29 11:00:00,38.94,38.96,38.84,38.93,2392536.0,37.1052,37.1243,37.0099,37.0957,2392536.0
2019-01-29 11:10:00,38.93,38.95,38.85,38.86,1959392.0,37.0957,37.1147,37.0194,37.029,1959392.0
2019-01-29 11:20:00,38.86,38.95,38.81,38.93,2283536.0,37.029,37.1147,36.9813,37.0957,2283536.0
2019-01-29 11:30:00,38.94,39.02,38.88,39.01,2506880.0,37.1052,37.1814,37.048,37.1719,2506880.0
2019-01-29 11:40:00,39.01,39.11,38.97,39.1,2603024.0,37.1719,37.2672,37.1338,37.2577,2603024.0
2019-01-29 11:50:00,39.1,39.13,39.02,39.1,1759820.0,37.2577,37.2862,37.1814,37.2577,1759820.0
2019-01-29 12:00:00,39.1,39.12,39.02,39.02,1215356.0,37.2577,37.2767,37.1814,37.1814,1215356.0
2019-01-29 12:10:00,39.03,39.15,39.0,39.14,1861600.0,37.191,37.3053,37.1624,37.2958,1861600.0
2019-01-29 12:20:00,39.14,39.25,39.13,39.14,1863772.0,37.2958,37.4006,37.2862,37.2958,1863772.0
2019-01-29 12:30:00,39.15,39.18,39.1,39.18,1404828.0,37.3053,37.3339,37.2577,37.3339,1404828.0
2019-01-29 12:40:00,39.19,39.22,39.16,39.16,1210504.0,37.3434,37.372,37.3148,37.3148,1210504.0
2019-01-29 12:50:00,39.16,39.25,39.16,39.19,1631936.0,37.3148,37.4006,37.3148,37.3434,1631936.0
2019-01-29 13:00:00,39.19,39.19,39.07,39.08,1617288.0,37.3434,37.3434,37.2291,37.2386,1617288.0
2019-01-29 13:10:00,39.08,39.1,38.99,39.03,1690764.0,37.2386,37.2577,37.1528,37.191,1690764.0
2019-01-29 13:20:00,39.03,39.07,38.99,39.03,1704324.0,37.191,37.2291,37.1528,37.191,1704324.0
2019-01-29 13:30:00,39.03,39.05,38.99,39.05,1234900.0,37.191,37.21,37.1528,37.21,1234900.0
2019-01-29 13:40:00,39.04,39.1,39.01,39.06,2163856.0,37.2005,37.2577,37.1719,37.2195,2163856.0
2019-01-29 13:50:00,39.06,39.1,39.0,39.03,1408276.0,37.2195,37.2577,37.1624,37.191,1408276.0
2019-01-29 14:00:00,39.03,39.05,38.96,38.98,1984288.0,37.191,37.21,37.1243,37.1433,1984288.0
2019-01-29 14:10:00,38.99,38.99,38.89,38.9,1791132.0,37.1528,37.1528,37.0575,37.0671,1791132.0
2019-01-29 14:20:00,38.9,38.9,38.76,38.77,3297740.0,37.0671,37.0671,36.9337,36.9432,3297740.0
2019-01-29 14:30:00,38.77,38.85,38.77,38.8,2464872.0,36.9432,37.0194,36.9432,36.9718,2464872.0
2019-01-29 14:40:00,38.8,38.81,38.76,38.76,2009240.0,36.9718,36.9813,36.9337,36.9337,2009240.0
2019-01-29 14:50:00,38.76,38.76,38.66,38.68,3397444.0,36.9337,36.9337,36.8384,36.8574,3397444.0
2019-01-29 15:00:00,38.68,38.72,38.62,38.69,3624844.0,36.8574,36.8956,36.8003,36.867,3624844.0
2019-01-29 15:10:00,38.69,38.72,38.63,38.65,3407700.0,36.867,36.8956,36.8098,36.8289,3407700.0
2019-01-29 15:20:00,38.65,38.66,38.55,38.58,4384772.0,36.8289,36.8384,36.7336,36.7622,4384772.0
2019-01-29 15:30:00,38.58,38.64,38.57,38.64,5026648.0,36.7622,36.8193,36.7526,36.8193,5026648.0
2019-01-29 15:40:00,38.64,38.71,38.63,38.65,5329400.0,36.8193,36.886,36.8098,36.8289,5329400.0
2019-01-29 15:50:00,38.65,38.69,38.53,38.66,8821068.0,36.8289,36.867,36.7145,36.8384,8821068.0
2019-01-30 09:30:00,40.81,40.83,40.42,40.58,20442256.0,38.8871,38.9061,38.5155,38.6679,20442256.0
2019-01-30 09:40:00,40.58,40.59,40.34,40.44,11228968.0,38.6679,38.6774,38.4392,38.5345,11228968.0
2019-01-30 09:50:00,40.44,40.48,40.17,40.2,8971036.0,38.5345,38.5726,38.2772,38.3058,8971036.0
2019-01-30 10:00:00,40.2,40.31,40.06,40.21,9193724.0,38.3058,38.4106,38.1724,38.3154,9193724.0
2019-01-30 10:10:00,40.21,40.47,40.16,40.46,6140068.0,38.3154,38.5631,38.2677,38.5536,6140068.0
2019-01-30 10:20:00,40.46,40.57,40.43,40.52,5084800.0,38.5536,38.6584,38.525,38.6107,5084800.0
2019-01-30 10:30:00,40.53,40.61,40.51,40.55,4757388.0,38.6203,38.6965,38.6012,38.6393,4757388.0
2019-01-30 10:40:00,40.55,40.59,40.45,40.52,3853144.0,38.6393,38.6774,38.544,38.6107,3853144.0
2019-01-30 10:50:00,40.52,40.67,40.51,40.63,5182240.0,38.6107,38.7537,38.6012,38.7156,5182240.0
2019-01-30 11:00:00,40.64,40.71,40.59,40.63,4923732.0,38.7251,38.7918,38.6774,38.7156,4923732.0
2019-01-30 11:10:00,40.63,40.77,40.6,40.71,4631284.0,38.7156,38.849,38.687,38.7918,4631284.0
2019-01-30 11:20:00,40.71,40.79,40.66,40.67,4521468.0,38.7918,38.868,38.7441,38.7537,4521468.0
2019-01-30 11:30:00,40.66,40.68,40.48,40.54,4547240.0,38.7441,38.7632,38.5726,38.6298,4547240.0
2019-01-30 11:40:00,40.55,40.6,40.5,40.54,2263488.0,38.6393,38.687,38.5917,38.6298,2263488.0
2019-01-30 11:50:00,40.53,40.58,40.46,40.58,2372656.0,38.6203,38.6679,38.5536,38.6679,2372656.0
2019-01-30 12:00:00,40.58,40.59,40.48,40.49,2352688.0,38.6679,38.6774,38.5726,38.5822,2352688.0
2019-01-30 12:10:00,40.49,40.61,40.49,40.54,2576776.0,38.5822,38.6965,38.5822,38.6298,2576776.0
2019-01-30 12:20:00,40.54,40.62,40.52,40.58,3603372.0,38.6298,38.706,38.6107,38.6679,3603372.0
2019-01-30 12:30:00,40.58,40.64,40.49,40.63,3470544.0,38.6679,38.7251,38.5822,38.7156,3470544.0
2019-01-30 12:40:00,40.63,40.73,40.63,40.71,3460520.0,38.7156,38.8109,38.7156,38.7918,3460520.0
2019-01-30 12:50:00,40.71,40.75,40.64,40.72,2932932.0,38.7918,38.8299,38.7251,38.8013,2932932.0
2019-01-30 13:00:00,40.72,40.81,40.7,40.79,3273028.0,38.8013,38.8871,38.7823,38.868,3273028.0
2019-01-30 13:10:00,40.79,40.81,40.71,40.75,2189644.0,38.868,38.8871,38.7918,38.8299,2189644.0
2019-01-30 13:20:00,40.75,40.77,40.6,40.74,2929840.0,38.8299,38.849,38.687,38.8204,2929840.0
2019-01-30 13:30:00,40.74,40.79,40.71,40.73,1716876.0,38.8204,38.868,38.7918,38.8109,1716876.0
2019-01-30 13:40:00,40.73,40.8,40.7,40.72,2498304.0,38.8109,38.8776,38.7823,38.8013,2498304.0
2019-01-30 13:50:00,40.72,40.79,40.72,40.76,2080856.0,38.8013,38.868,38.8013,38.8394,2080856.0
2019-01-30 14:00:00,40.76,41.12,40.75,41.06,10899940.0,38.8394,39.1825,38.8299,39.1253,10899940.0
2019-01-30 14:10:00,41.06,41.23,41.02,41.2,6593264.0,39.1253,39.2873,39.0872,39.2587,6593264.0
2019-01-30 14:20:00,41.2,41.25,41.15,41.22,4717684.0,39.2587,39.3063,39.2111,39.2778,4717684.0
2019-01-30 14:30:00,41.22,41.24,41.12,41.19,3911880.0,39.2778,39.2968,39.1825,39.2492,3911880.0
2019-01-30 14:40:00,41.2,41.34,41.15,41.3,4868420.0,39.2587,39.3921,39.2111,39.354,4868420.0
2019-01-30 14:50:00,41.3,41.54,41.27,41.51,6485144.0,39.354,39.5827,39.3254,39.5541,6485144.0
2019-01-30 15:00:00,41.52,41.52,41.29,41.31,4311440.0,39.5636,39.5636,39.3445,39.3635,4311440.0
2019-01-30 15:10:00,41.3,41.41,41.27,41.31,4116928.0,39.354,39.4588,39.3254,39.3635,4116928.0
2019-01-30 15:20:00,41.32,41.47,41.32,41.4,4715400.0,39.3731,39.516,39.3731,39.4493,4715400.0
2019-01-30 15:30:00,41.4,41.4,41.21,41.23,5298024.0,39.4493,39.4493,39.2682,39.2873,5298024.0
2019-01-30 15:40:00,41.23,41.32,41.22,41.29,5777564.0,39.2873,39.3731,39.2778,39.3445,5777564.0
2019-01-30 15:50:00,41.29,41.38,40.95,41.31,9435132.0,39.3445,39.4302,39.0205,39.3635,9435132.0
2019-01-31 09:30:00,41.53,41.6,41.14,41.27,8060868.0,39.5732,39.6399,39.2015,39.3254,8060868.0
2019-01-31 09:40:00,41.27,41.42,41.19,41.39,3954640.0,39.3254,39.4683,39.2492,39.4398,3954640.0
2019-01-31 09:50:00,41.39,41.67,41.39,41.63,4977908.0,39.4398,39.7066,39.4398,39.6684,4977908.0
2019-01-31 10:00:00,41.64,41.74,41.55,41.7,4287648.0,39.678,39.7733,39.5922,39.7351,4287648.0
2019-01-31 10:10:00,41.7,41.89,41.69,41.89,4360044.0,39.7351,39.9162,39.7256,39.9162,4360044.0
2019-01-31 10:20:00,41.89,42.02,41.82,42.0,5702948.0,39.9162,40.0401,39.8495,40.021,5702948.0
2019-01-31 10:30:00,42.0,42.1,41.98,42.06,5590972.0,40.021,40.1163,40.002,40.0782,5590972.0
2019-01-31 10:40:00,42.06,42.18,42.04,42.05,5306280.0,40.0782,40.1925,40.0591,40.0687,5306280.0
2019-01-31 10:50:00,42.05,42.12,41.99,42.07,4078596.0,40.0687,40.1354,40.0115,40.0877,4078596.0
2019-01-31 11:00:00,42.07,42.16,42.03,42.06,2831248.0,40.0877,40.1735,40.0496,40.0782,2831248.0
2019-01-31 11:10:00,42.06,42.09,41.93,41.94,2870656.0,40.0782,40.1068,39.9543,39.9638,2870656.0
2019-01-31 11:20:00,41.95,42.07,41.94,42.0,2558684.0,39.9734,40.0877,39.9638,40.021,2558684.0
2019-01-31 11:30:00,42.0,42.13,41.99,42.11,2691468.0,40.021,40.1449,40.0115,40.1258,2691468.0
2019-01-31 11:40:00,42.1,42.17,42.05,42.14,2536292.0,40.1163,40.183,40.0687,40.1544,2536292.0
2019-01-31 11:50:00,42.15,42.25,42.1,42.22,2954140.0,40.1639,40.2592,40.1163,40.2306,2954140.0
2019-01-31 12:00:00,42.22,42.23,41.99,42.08,3445040.0,40.2306,40.2402,40.0115,40.0972,3445040.0
2019-01-31 12:10:00,42.08,42.09,42.02,42.05,1580004.0,40.0972,40.1068,40.0401,40.0687,1580004.0
2019-01-31 12:20:00,42.05,42.06,41.97,42.05,1901004.0,40.0687,40.0782,39.9924,40.0687,1901004.0
2019-01-31 12:30:00,42.05,42.07,41.99,42.0,1482264.0,40.0687,40.0877,40.0115,40.021,1482264.0
2019-01-31 12:40:00,42.0,42.01,41.88,41.93,2284392.0,40.021,40.0305,39.9067,39.9543,2284392.0
2019-01-31 12:50:00,41.93,42.01,41.93,41.94,1769384.0,39.9543,40.0305,39.9543,39.9638,1769384.0
2019-01-31 13:00:00,41.94,41.95,41.84,41.87,2034176.0,39.9638,39.9734,39.8685,39.8971,2034176.0
2019-01-31 13:10:00,41.87,41.91,41.77,41.79,1496876.0,39.8971,39.9353,39.8018,39.8209,1496876.0
2019-01-31 13:20:00,41.79,41.89,41.76,41.77,1612748.0,39.8209,39.9162,39.7923,39.8018,1612748.0
2019-01-31 13:30:00,41.77,41.78,41.71,41.75,1787352.0,39.8018,39.8114,39.7447,39.7828,1787352.0
2019-01-31 13:40:00,41.75,41.78,41.7,41.74,2442348.0,39.7828,39.8114,39.7351,39.7733,2442348.0
2019-01-31 13:50:00,41.75,41.87,41.74,41.86,1817308.0,39.7828,39.8971,39.7733,39.8876,1817308.0
2019-01-31 14:00:00,41.86,41.88,41.82,41.84,1991460.0,39.8876,39.9067,39.8495,39.8685,1991460.0
2019-01-31 14:10:00,41.84,41.88,41.73,41.73,1953308.0,39.8685,39.9067,39.7637,39.7637,1953308.0
2019-01-31 14:20:00,41.73,41.77,41.72,41.76,1523752.0,39.7637,39.8018,39.7542,39.7923,1523752.0
2019-01-31 14:30:00,41.75,41.77,41.67,41.73,1732204.0,39.7828,39.8018,39.7066,39.7637,1732204.0
2019-01-31 14:40:00,41.74,41.76,41.66,41.66,1517132.0,39.7733,39.7923,39.697,39.697,1517132.0
2019-01-31 14:50:00,41.66,41.72,41.64,41.68,1487832.0,39.697,39.7542,39.678,39.7161,1487832.0
2019-01-31 15:00:00,41.69,41.69,41.6,41.65,1902408.0,39.7256,39.7256,39.6399,39.6875,1902408.0
2019-01-31 15:10:00,41.65,41.67,41.56,41.65,2297536.0,39.6875,39.7066,39.6017,39.6875,2297536.0
2019-01-31 15:20:00,41.65,41.74,41.64,41.72,1918208.0,39.6875,39.7733,39.678,39.7542,1918208.0
2019-01-31 15:30:00,41.72,41.73,41.63,41.67,2536660.0,39.7542,39.7637,39.6684,39.7066,2536660.0
2019-01-31 15:40:00,41.66,41.67,41.57,41.6,2802716.0,39.697,39.7066,39.6113,39.6399,2802716.0
2019-01-31 15:50:00,41.6,41.7,41.55,41.57,6394224.0,39.6399,39.7351,39.5922,39.6113,6394224.0
2019-02-01 09:30:00,41.73,41.89,41.67,41.85,6019788.0,39.7637,39.9162,39.7066,39.8781,6019788.0
2019-02-01 09:40:00,41.85,42.04,41.77,41.77,5522600.0,39.8781,40.0591,39.8018,39.8018,5522600.0
2019-02-01 09:50:00,41.78,41.89,41.72,41.78,3569700.0,39.8114,39.9162,39.7542,39.8114,3569700.0
2019-02-01 10:00:00,41.77,42.08,41.75,42.05,4472496.0,39.8018,40.0972,39.7828,40.0687,4472496.0
2019-02-01 10:10:00,42.04,42.19,42.02,42.13,4039656.0,40.0591,40.2021,40.0401,40.1449,4039656.0
2019-02-01 10:20:00,42.13,42.24,42.12,42.14,3128152.0,40.1449,40.2497,40.1354,40.1544,3128152.0
2019-02-01 10:30:00,42.15,42.21,42.08,42.15,4017952.0,40.1639,40.2211,40.0972,40.1639,4017952.0
2019-02-01 10:40:00,42.15,42.23,42.08,42.1,2662360.0,40.1639,40.2402,40.0972,40.1163,2662360.0
2019-02-01 10:50:00,42.1,42.12,42.0,42.01,2355216.0,40.1163,40.1354,40.021,40.0305,2355216.0
2019-02-01 11:00:00,42.01,42.07,41.95,42.05,2276620.0,40.0305,40.0877,39.9734,40.0687,2276620.0
2019-02-01 11:10:00,42.05,42.08,41.93,41.93,1852352.0,40.0687,40.0972,39.9543,39.9543,1852352.0
2019-02-01 11:20:00,41.94,41.96,41.89,41.91,2477716.0,39.9638,39.9829,39.9162,39.9353,2477716.0
2019-02-01 11:30:00,41.91,41.96,41.88,41.94,1469572.0,39.9353,39.9829,39.9067,39.9638,1469572.0
2019-02-01 11:40:00,41.94,42.03,41.91,41.95,1789248.0,39.9638,40.0496,39.9353,39.9734,1789248.0
2019-02-01 11:50:00,41.95,42.01,41.94,41.97,1314748.0,39.9734,40.0305,39.9638,39.9924,1314748.0
2019-02-01 12:00:00,41.97,41.98,41.88,41.88,1367828.0,39.9924,40.002,39.9067,39.9067,1367828.0
2019-02-01 12:10:00,41.88,41.88,41.82,41.83,1958720.0,39.9067,39.9067,39.8495,39.859,1958720.0
2019-02-01 12:20:00,41.83,41.84,41.75,41.8,2106336.0,39.859,39.8685,39.7828,39.8304,2106336.0
2019-02-01 12:30:00,41.79,41.86,41.77,41.77,1932740.0,39.8209,39.8876,39.8018,39.8018,1932740.0
2019-02-01 12:40:00,41.78,41.83,41.76,41.82,1413040.0,39.8114,39.859,39.7923,39.8495,1413040.0
2019-02-01 12:50:00,41.82,41.83,41.77,41.8,915176.0,39.8495,39.859,39.8018,39.8304,915176.0
2019-02-01 13:00:00,41.8,41.83,41.76,41.8,1168216.0,39.8304,39.859,39.7923,39.8304,1168216.0
2019-02-01 13:10:00,41.79,41.8,41.65,41.67,2064412.0,39.8209,39.8304,39.6875,39.7066,2064412.0
2019-02-01 13:20:00,41.68,41.69,41.6,41.68,1954508.0,39.7161,39.7256,39.6399,39.7161,1954508.0
2019-02-01 13:30:00,41.68,41.73,41.66,41.71,1408860.0,39.7161,39.7637,39.697,39.7447,1408860.0
2019-02-01 13:40:00,41.71,41.74,41.64,41.71,1827988.0,39.7447,39.7733,39.678,39.7447,1827988.0
2019-02-01 13:50:00,41.72,41.77,41.69,41.76,1273976.0,39.7542,39.8018,39.7256,39.7923,1273976.0
2019-02-01 14:00:00,41.76,41.77,41.6,41.62,1646472.0,39.7923,39.8018,39.6399,39.6589,1646472.0
2019-02-01 14:10:00,41.62,41.64,41.53,41.54,2697548.0,39.6589,39.678,39.5732,39.5827,2697548.0
2019-02-01 14:20:00,41.54,41.6,41.5,41.54,1898236.0,39.5827,39.6399,39.5446,39.5827,1898236.0
2019-02-01 14:30:00,41.54,41.58,41.5,41.53,1914436.0,39.5827,39.6208,39.5446,39.5732,1914436.0
2019-02-01 14:40:00,41.53,41.58,41.51,41.52,1171228.0,39.5732,39.6208,39.5541,39.5636,1171228.0
2019-02-01 14:50:00,41.52,41.55,41.48,41.54,1768228.0,39.5636,39.5922,39.5255,39.5827,1768228.0
2019-02-01 15:00:00,41.54,41.57,41.5,41.52,1614920.0,39.5827,39.6113,39.5446,39.5636,1614920.0
2019-02-01 15:10:00,41.52,41.6,41.49,41.58,1629412.0,39.5636,39.6399,39.535,39.6208,1629412.0
2019-02-01 15:20:00,41.58,41.6,41.55,41.6,1640188.0,39.6208,39.6399,39.5922,39.6399,1640188.0
2019-02-01 15:30:00,41.6,41.66,41.57,41.65,2522156.0,39.6399,39.697,39.6113,39.6875,2522156.0
2019-02-01 15:40:00,41.65,41.67,41.6,41.6,2416208.0,39.6875,39.7066,39.6399,39.6399,2416208.0
2019-02-01 15:50:00,41.6,41.69,41.56,41.63,6249028.0,39.6399,39.7256,39.6017,39.6684,6249028.0
2019-02-04 09:30:00,41.87,42.16,41.82,42.1,6962060.0,39.8971,40.1735,39.8495,40.1163,6962060.0
2019-02-04 09:40:00,42.1,42.3,42.0,42.29,5194916.0,40.1163,40.3069,40.021,40.2973,5194916.0
2019-02-04 09:50:00,42.29,42.46,42.26,42.44,5583388.0,40.2973,40.4593,40.2688,40.4403,5583388.0
2019-02-04 10:00:00,42.45,42.56,42.34,42.55,5934848.0,40.4498,40.5546,40.345,40.5451,5934848.0
2019-02-04 10:10:00,42.55,42.63,42.49,42.55,6120532.0,40.5451,40.6213,40.4879,40.5451,6120532.0
2019-02-04 10:20:00,42.55,42.57,42.44,42.5,3710948.0,40.5451,40.5642,40.4403,40.4975,3710948.0
2019-02-04 10:30:00,42.5,42.6,42.49,42.59,2906824.0,40.4975,40.5927,40.4879,40.5832,2906824.0
2019-02-04 10:40:00,42.59,42.65,42.49,42.63,2807812.0,40.5832,40.6404,40.4879,40.6213,2807812.0
2019-02-04 10:50:00,42.63,42.68,42.53,42.56,4025172.0,40.6213,40.669,40.526,40.5546,4025172.0
2019-02-04 11:00:00,42.56,42.67,42.52,42.61,3316124.0,40.5546,40.6594,40.5165,40.6023,3316124.0
2019-02-04 11:10:00,42.61,42.74,42.61,42.71,2849252.0,40.6023,40.7261,40.6023,40.6976,2849252.0
2019-02-04 11:20:00,42.71,42.72,42.65,42.67,2063388.0,40.6976,40.7071,40.6404,40.6594,2063388.0
2019-02-04 11:30:00,42.67,42.77,42.65,42.67,3031956.0,40.6594,40.7547,40.6404,40.6594,3031956.0
2019-02-04 11:40:00,42.67,42.75,42.65,42.74,1872816.0,40.6594,40.7357,40.6404,40.7261,1872816.0
2019-02-04 11:50:00,42.74,42.84,42.74,42.77,3130088.0,40.7261,40.8214,40.7261,40.7547,3130088.0
2019-02-04 12:00:00,42.77,42.8,42.74,42.79,2002920.0,40.7547,40.7833,40.7261,40.7738,2002920.0
2019-02-04 12:10:00,42.78,42.79,42.69,42.7,1819436.0,40.7643,40.7738,40.6785,40.688,1819436.0
2019-02-04 12:20:00,42.7,42.72,42.64,42.67,1803908.0,40.688,40.7071,40.6309,40.6594,1803908.0
2019-02-04 12:30:00,42.67,42.71,42.64,42.69,1399056.0,40.6594,40.6976,40.6309,40.6785,1399056.0
2019-02-04 12:40:00,42.69,42.74,42.68,42.69,1205396.0,40.6785,40.7261,40.669,40.6785,1205396.0
2019-02-04 12:50:00,42.7,42.73,42.69,42.72,1032972.0,40.688,40.7166,40.6785,40.7071,1032972.0
2019-02-04 13:00:00,42.72,42.76,42.71,42.74,1507748.0,40.7071,40.7452,40.6976,40.7261,1507748.0
2019-02-04 13:10:00,42.74,42.79,42.74,42.75,1290540.0,40.7261,40.7738,40.7261,40.7357,1290540.0
2019-02-04 13:20:00,42.74,42.76,42.7,42.72,1125044.0,40.7261,40.7452,40.688,40.7071,1125044.0
2019-02-04 13:30:00,42.72,42.82,42.71,42.81,1583988.0,40.7071,40.8024,40.6976,40.7928,1583988.0
2019-02-04 13:40:00,42.82,42.87,42.8,42.87,1852352.0,40.8024,40.85,40.7833,40.85,1852352.0
2019-02-04 13:50:00,42.87,42.88,42.83,42.86,1274372.0,40.85,40.8595,40.8119,40.8405,1274372.0
2019-02-04 14:00:00,42.87,42.92,42.86,42.89,1143376.0,40.85,40.8977,40.8405,40.8691,1143376.0
2019-02-04 14:10:00,42.89,42.9,42.81,42.83,1441736.0,40.8691,40.8786,40.7928,40.8119,1441736.0
2019-02-04 14:20:00,42.83,42.85,42.81,42.81,979060.0,40.8119,40.831,40.7928,40.7928,979060.0
2019-02-04 14:30:00,42.81,42.83,42.77,42.78,1508148.0,40.7928,40.8119,40.7547,40.7643,1508148.0
2019-02-04 14:40:00,42.78,42.8,42.74,42.77,1130624.0,40.7643,40.7833,40.7261,40.7547,1130624.0
2019-02-04 14:50:00,42.77,42.85,42.76,42.81,1421108.0,40.7547,40.831,40.7452,40.7928,1421108.0
2019-02-04 15:00:00,42.81,42.84,42.75,42.84,1541760.0,40.7928,40.8214,40.7357,40.8214,1541760.0
2019-02-04 15:10:00,42.83,42.84,42.78,42.79,1175128.0,40.8119,40.8214,40.7643,40.7738,1175128.0
2019-02-04 15:20:00,42.79,42.82,42.76,42.76,1293884.0,40.7738,40.8024,40.7452,40.7452,1293884.0
2019-02-04 15:30:00,42.76,42.77,42.68,42.73,2565984.0,40.7452,40.7547,40.669,40.7166,2565984.0
2019-02-04 15:40:00,42.73,42.77,42.69,42.71,2278536.0,40.7166,40.7547,40.6785,40.6976,2278536.0
2019-02-04 15:50:00,42.71,42.82,42.71,42.82,5347536.0,40.6976,40.8024,40.6976,40.8024,5347536.0
2019-02-05 09:30:00,43.22,43.57,43.09,43.41,11450592.0,41.1835,41.517,41.0597,41.3646,11450592.0
2019-02-05 09:40:00,43.41,43.62,43.38,43.52,6396704.0,41.3646,41.5647,41.336,41.4694,6396704.0
2019-02-05 09:50:00,43.52,43.61,43.51,43.55,4636880.0,41.4694,41.5551,41.4599,41.498,4636880.0
2019-02-05 10:00:00,43.55,43.58,43.49,43.5,4457848.0,41.498,41.5266,41.4408,41.4503,4457848.0
2019-02-05 10:10:00,43.5,43.51,43.43,43.51,4286580.0,41.4503,41.4599,41.3836,41.4599,4286580.0
2019-02-05 10:20:00,43.51,43.53,43.4,43.45,3046728.0,41.4599,41.4789,41.355,41.4027,3046728.0
2019-02-05 10:30:00,43.45,43.58,43.45,43.56,3091860.0,41.4027,41.5266,41.4027,41.5075,3091860.0
2019-02-05 10:40:00,43.56,43.73,43.55,43.68,4020704.0,41.5075,41.6695,41.498,41.6219,4020704.0
2019-02-05 10:50:00,43.68,43.75,43.66,43.7,3095688.0,41.6219,41.6886,41.6028,41.6409,3095688.0
2019-02-05 11:00:00,43.71,43.77,43.66,43.68,3628932.0,41.6504,41.7076,41.6028,41.6219,3628932.0
2019-02-05 11:10:00,43.68,43.69,43.6,43.68,2229976.0,41.6219,41.6314,41.5456,41.6219,2229976.0
2019-02-05 11:20:00,43.68,43.69,43.56,43.6,2438372.0,41.6219,41.6314,41.5075,41.5456,2438372.0
2019-02-05 11:30:00,43.6,43.6,43.5,43.54,3043456.0,41.5456,41.5456,41.4503,41.4884,3043456.0
2019-02-05 11:40:00,43.54,43.66,43.52,43.56,3155796.0,41.4884,41.6028,41.4694,41.5075,3155796.0
2019-02-05 11:50:00,43.56,43.63,43.54,43.6,1762068.0,41.5075,41.5742,41.4884,41.5456,1762068.0
2019-02-05 12:00:00,43.61,43.61,43.49,43.49,2005156.0,41.5551,41.5551,41.4408,41.4408,2005156.0
2019-02-05 12:10:00,43.49,43.57,43.47,43.51,1705012.0,41.4408,41.517,41.4217,41.4599,1705012.0
2019-02-05 12:20:00,43.51,43.52,43.45,43.48,1902724.0,41.4599,41.4694,41.4027,41.4313,1902724.0
2019-02-05 12:30:00,43.48,43.48,43.39,43.45,2338040.0,41.4313,41.4313,41.3455,41.4027,2338040.0
2019-02-05 12:40:00,43.45,43.5,43.4,43.41,1718068.0,41.4027,41.4503,41.355,41.3646,1718068.0
2019-02-05 12:50:00,43.41,43.43,43.25,43.29,3066344.0,41.3646,41.3836,41.2121,41.2502,3066344.0
2019-02-05 13:00:00,43.29,43.32,43.2,43.21,2586180.0,41.2502,41.2788,41.1645,41.174,2586180.0
2019-02-05 13:10:00,43.22,43.28,43.17,43.18,2003992.0,41.1835,41.2407,41.1359,41.1454,2003992.0
2019-02-05 13:20:00,43.18,43.31,43.18,43.31,2751628.0,41.1454,41.2693,41.1454,41.2693,2751628.0
2019-02-05 13:30:00,43.31,43.42,43.3,43.4,2088920.0,41.2693,41.3741,41.2598,41.355,2088920.0
2019-02-05 13:40:00,43.4,43.44,43.35,43.44,1683236.0,41.355,41.3932,41.3074,41.3932,1683236.0
2019-02-05 13:50:00,43.44,43.47,43.41,43.45,1758096.0,41.3932,41.4217,41.3646,41.4027,1758096.0
2019-02-05 14:00:00,43.45,43.61,43.45,43.59,3002136.0,41.4027,41.5551,41.4027,41.5361,3002136.0
2019-02-05 14:10:00,43.59,43.6,43.55,43.58,1674336.0,41.5361,41.5456,41.498,41.5266,1674336.0
2019-02-05 14:20:00,43.58,43.6,43.51,43.53,1639056.0,41.5266,41.5456,41.4599,41.4789,1639056.0
2019-02-05 14:30:00,43.53,43.55,43.48,43.54,1678932.0,41.4789,41.498,41.4313,41.4884,1678932.0
2019-02-05 14:40:00,43.54,43.54,43.46,43.53,2099936.0,41.4884,41.4884,41.4122,41.4789,2099936.0
2019-02-05 14:50:00,43.53,43.6,43.5,43.55,1706244.0,41.4789,41.5456,41.4503,41.498,1706244.0
2019-02-05 15:00:00,43.56,43.57,43.51,43.56,1315660.0,41.5075,41.517,41.4599,41.5075,1315660.0
2019-02-05 15:10:00,43.56,43.6,43.49,43.59,2086064.0,41.5075,41.5456,41.4408,41.5361,2086064.0
2019-02-05 15:20:00,43.59,43.62,43.57,43.62,2110760.0,41.5361,41.5647,41.517,41.5647,2110760.0
2019-02-05 15:30:00,43.62,43.62,43.53,43.56,2522456.0,41.5647,41.5647,41.4789,41.5075,2522456.0
2019-02-05 15:40:00,43.56,43.57,43.47,43.48,3870972.0,41.5075,41.517,41.4217,41.4313,3870972.0
2019-02-05 15:50:00,43.48,43.6,43.44,43.52,6809920.0,41.4313,41.5456,41.3932,41.4694,6809920.0
2019-02-06 09:30:00,43.68,43.83,43.48,43.52,7646884.0,41.6219,41.7648,41.4313,41.4694,7646884.0
2019-02-06 09:40:00,43.52,43.66,43.45,43.6,3978732.0,41.4694,41.6028,41.4027,41.5456,3978732.0
2019-02-06 09:50:00,43.59,43.62,43.38,43.41,3467508.0,41.5361,41.5647,41.336,41.3646,3467508.0
2019-02-06 10:00:00,43.41,43.43,43.28,43.32,3343540.0,41.3646,41.3836,41.2407,41.2788,3343540.0
2019-02-06 10:10:00,43.32,43.33,43.23,43.31,3113224.0,41.2788,41.2883,41.1931,41.2693,3113224.0
2019-02-06 10:20:00,43.31,43.37,43.21,43.37,2827596.0,41.2693,41.3265,41.174,41.3265,2827596.0
2019-02-06 10:30:00,43.37,43.52,43.37,43.48,2965900.0,41.3265,41.4694,41.3265,41.4313,2965900.0
2019-02-06 10:40:00,43.48,43.58,43.48,43.56,2046036.0,41.4313,41.5266,41.4313,41.5075,2046036.0
2019-02-06 10:50:00,43.56,43.65,43.53,43.58,2785924.0,41.5075,41.5933,41.4789,41.5266,2785924.0
2019-02-06 11:00:00,43.58,43.69,43.52,43.66,2270344.0,41.5266,41.6314,41.4694,41.6028,2270344.0
2019-02-06 11:10:00,43.66,43.69,43.62,43.64,1765856.0,41.6028,41.6314,41.5647,41.5837,1765856.0
2019-02-06 11:20:00,43.64,43.77,43.6,43.75,4050068.0,41.5837,41.7076,41.5456,41.6886,4050068.0
2019-02-06 11:30:00,43.76,43.87,43.74,43.86,5073892.0,41.6981,41.8029,41.679,41.7934,5073892.0
2019-02-06 11:40:00,43.86,43.89,43.71,43.74,3310048.0,41.7934,41.822,41.6504,41.679,3310048.0
2019-02-06 11:50:00,43.74,43.76,43.69,43.71,1872152.0,41.679,41.6981,41.6314,41.6504,1872152.0
2019-02-06 12:00:00,43.71,43.72,43.59,43.6,2022052.0,41.6504,41.66,41.5361,41.5456,2022052.0
2019-02-06 12:10:00,43.6,43.63,43.53,43.57,2345312.0,41.5456,41.5742,41.4789,41.517,2345312.0
2019-02-06 12:20:00,43.57,43.64,43.56,43.57,1973248.0,41.517,41.5837,41.5075,41.517,1973248.0
2019-02-06 12:30:00,43.56,43.6,43.54,43.6,1592052.0,41.5075,41.5456,41.4884,41.5456,1592052.0
2019-02-06 12:40:00,43.6,43.66,43.43,43.47,2769772.0,41.5456,41.6028,41.3836,41.4217,2769772.0
2019-02-06 12:50:00,43.47,43.51,43.44,43.47,1385164.0,41.4217,41.4599,41.3932,41.4217,1385164.0
2019-02-06 13:00:00,43.47,43.54,43.44,43.46,1453992.0,41.4217,41.4884,41.3932,41.4122,1453992.0
2019-02-06 13:10:00,43.46,43.6,43.45,43.58,1943824.0,41.4122,41.5456,41.4027,41.5266,1943824.0
2019-02-06 13:20:00,43.58,43.58,43.51,43.54,1111548.0,41.5266,41.5266,41.4599,41.4884,1111548.0
2019-02-06 13:30:00,43.54,43.6,43.53,43.59,1098320.0,41.4884,41.5456,41.4789,41.5361,1098320.0
2019-02-06 13:40:00,43.58,43.62,43.57,43.58,1176600.0,41.5266,41.5647,41.517,41.5266,1176600.0
2019-02-06 13:50:00,43.58,43.59,43.53,43.55,1257028.0,41.5266,41.5361,41.4789,41.498,1257028.0
2019-02-06 14:00:00,43.55,43.55,43.47,43.49,1151108.0,41.498,41.498,41.4217,41.4408,1151108.0
2019-02-06 14:10:00,43.49,43.52,43.45,43.49,1258292.0,41.4408,41.4694,41.4027,41.4408,1258292.0
2019-02-06 14:20:00,43.49,43.54,43.47,43.52,1197676.0,41.4408,41.4884,41.4217,41.4694,1197676.0
2019-02-06 14:30:00,43.52,43.52,43.42,43.43,1588252.0,41.4694,41.4694,41.3741,41.3836,1588252.0
2019-02-06 14:40:00,43.43,43.51,43.43,43.49,1249976.0,41.3836,41.4599,41.3836,41.4408,1249976.0
2019-02-06 14:50:00,43.49,43.57,43.48,43.57,1325260.0,41.4408,41.517,41.4313,41.517,1325260.0
2019-02-06 15:00:00,43.57,43.59,43.54,43.58,1199260.0,41.517,41.5361,41.4884,41.5266,1199260.0
2019-02-06 15:10:00,43.58,43.58,43.52,43.56,1277032.0,41.5266,41.5266,41.4694,41.5075,1277032.0
2019-02-06 15:20:00,43.56,43.58,43.54,43.56,1283324.0,41.5075,41.5266,41.4884,41.5075,1283324.0
2019-02-06 15:30:00,43.56,43.59,43.51,43.58,1720652.0,41.5075,41.5361,41.4599,41.5266,1720652.0
2019-02-06 15:40:00,43.58,43.58,43.51,43.54,2286020.0,41.5266,41.5266,41.4599,41.4884,2286020.0
2019-02-06 15:50:00,43.54,43.57,43.5,43.57,3607276.0,41.4884,41.517,41.4503,41.517,3607276.0
2019-02-07 09:30:00,43.09,43.2,42.95,43.03,6861996.0,41.0597,41.1645,40.9262,41.0025,6861996.0
2019-02-07 09:40:00,43.02,43.18,43.01,43.04,4163416.0,40.9929,41.1454,40.9834,41.012,4163416.0
2019-02-07 09:50:00,43.04,43.3,43.03,43.28,3353800.0,41.012,41.2598,41.0025,41.2407,3353800.0
2019-02-07 10:00:00,43.28,43.36,43.14,43.27,3187000.0,41.2407,41.3169,41.1073,41.2312,3187000.0
2019-02-07 10:10:00,43.27,43.38,43.27,43.27,2741048.0,41.2312,41.336,41.2312,41.2312,2741048.0
2019-02-07 10:20:00,43.27,43.46,43.24,43.42,2919068.0,41.2312,41.4122,41.2026,41.3741,2919068.0
2019-02-07 10:30:00,43.42,43.49,43.38,43.38,1769868.0,41.3741,41.4408,41.336,41.336,1769868.0
2019-02-07 10:40:00,43.38,43.45,43.22,43.23,2803168.0,41.336,41.4027,41.1835,41.1931,2803168.0
2019-02-07 10:50:00,43.22,43.24,43.13,43.13,2807280.0,41.1835,41.2026,41.0978,41.0978,2807280.0
2019-02-07 11:00:00,43.14,43.21,43.1,43.12,2846272.0,41.1073,41.174,41.0692,41.0882,2846272.0
2019-02-07 11:10:00,43.12,43.13,43.0,43.02,3343404.0,41.0882,41.0978,40.9739,40.9929,3343404.0
2019-02-07 11:20:00,43.02,43.07,42.94,42.95,2998252.0,40.9929,41.0406,40.9167,40.9262,2998252.0
2019-02-07 11:30:00,42.95,42.96,42.77,42.9,4857912.0,40.9262,40.9358,40.7547,40.8786,4857912.0
2019-02-07 11:40:00,42.9,42.94,42.84,42.85,2128072.0,40.8786,40.9167,40.8214,40.831,2128072.0
2019-02-07 11:50:00,42.85,42.93,42.8,42.8,1962000.0,40.831,40.9072,40.7833,40.7833,1962000.0
2019-02-07 12:00:00,42.8,42.85,42.72,42.84,2813284.0,40.7833,40.831,40.7071,40.8214,2813284.0
2019-02-07 12:10:00,42.84,42.87,42.81,42.85,1553716.0,40.8214,40.85,40.7928,40.831,1553716.0
2019-02-07 12:20:00,42.85,42.92,42.83,42.86,1926624.0,40.831,40.8977,40.8119,40.8405,1926624.0
2019-02-07 12:30:00,42.86,42.95,42.81,42.84,2125812.0,40.8405,40.9262,40.7928,40.8214,2125812.0
2019-02-07 12:40:00,42.83,42.85,42.69,42.76,2379128.0,40.8119,40.831,40.6785,40.7452,2379128.0
2019-02-07 12:50:00,42.76,42.77,42.59,42.68,3037448.0,40.7452,40.7547,40.5832,40.669,3037448.0
2019-02-07 13:00:00,42.68,42.84,42.67,42.81,2375544.0,40.669,40.8214,40.6594,40.7928,2375544.0
2019-02-07 13:10:00,42.81,42.81,42.65,42.65,1568064.0,40.7928,40.7928,40.6404,40.6404,1568064.0
2019-02-07 13:20:00,42.65,42.77,42.65,42.73,1450104.0,40.6404,40.7547,40.6404,40.7166,1450104.0
2019-02-07 13:30:00,42.73,42.81,42.73,42.75,1714504.0,40.7166,40.7928,40.7166,40.7357,1714504.0
2019-02-07 13:40:00,42.75,42.77,42.69,42.74,1489516.0,40.7357,40.7547,40.6785,40.7261,1489516.0
2019-02-07 13:50:00,42.74,42.83,42.71,42.79,1351368.0,40.7261,40.8119,40.6976,40.7738,1351368.0
2019-02-07 14:00:00,42.79,42.81,42.74,42.8,1190396.0,40.7738,40.7928,40.7261,40.7833,1190396.0
2019-02-07 14:10:00,42.8,42.8,42.67,42.73,1709508.0,40.7833,40.7833,40.6594,40.7166,1709508.0
2019-02-07 14:20:00,42.73,42.8,42.69,42.8,1228280.0,40.7166,40.7833,40.6785,40.7833,1228280.0
2019-02-07 14:30:00,42.8,42.85,42.76,42.77,1441076.0,40.7833,40.831,40.7452,40.7547,1441076.0
2019-02-07 14:40:00,42.76,42.8,42.73,42.75,1062472.0,40.7452,40.7833,40.7166,40.7357,1062472.0
2019-02-07 14:50:00,42.75,42.79,42.72,42.74,1136780.0,40.7357,40.7738,40.7071,40.7261,1136780.0
2019-02-07 15:00:00,42.74,42.79,42.69,42.71,1449924.0,40.7261,40.7738,40.6785,40.6976,1449924.0
2019-02-07 15:10:00,42.71,42.74,42.69,42.71,1376744.0,40.6976,40.7261,40.6785,40.6976,1376744.0
2019-02-07 15:20:00,42.71,42.73,42.64,42.66,2466816.0,40.6976,40.7166,40.6309,40.6499,2466816.0
2019-02-07 15:30:00,42.66,42.69,42.62,42.66,2595088.0,40.6499,40.6785,40.6118,40.6499,2595088.0
2019-02-07 15:40:00,42.66,42.76,42.65,42.66,3545252.0,40.6499,40.7452,40.6404,40.6499,3545252.0
2019-02-07 15:50:00,42.66,42.76,42.63,42.75,6661556.0,40.6499,40.7452,40.6213,40.7357,6661556.0
2019-02-08 09:30:00,42.23,42.42,42.1,42.24,7010084.0,40.4126,40.5944,40.2881,40.4221,7010084.0
2019-02-08 09:40:00,42.25,42.36,42.17,42.34,3702204.0,40.4317,40.537,40.3551,40.5178,3702204.0
2019-02-08 09:50:00,42.34,42.38,42.27,42.3,2638484.0,40.5178,40.5561,40.4508,40.4795,2638484.0
2019-02-08 10:00:00,42.3,42.42,42.22,42.39,2729008.0,40.4795,40.5944,40.403,40.5657,2729008.0
2019-02-08 10:10:00,42.38,42.48,42.36,42.41,3303324.0,40.5561,40.6518,40.537,40.5848,3303324.0
2019-02-08 10:20:00,42.41,42.51,42.39,42.41,3011072.0,40.5848,40.6805,40.5657,40.5848,3011072.0
2019-02-08 10:30:00,42.41,42.55,42.3,42.55,2846732.0,40.5848,40.7188,40.4795,40.7188,2846732.0
2019-02-08 10:40:00,42.55,42.59,42.39,42.42,2404672.0,40.7188,40.7571,40.5657,40.5944,2404672.0
2019-02-08 10:50:00,42.42,42.46,42.35,42.39,1686184.0,40.5944,40.6327,40.5274,40.5657,1686184.0
2019-02-08 11:00:00,42.39,42.4,42.31,42.36,1589276.0,40.5657,40.5752,40.4891,40.537,1589276.0
2019-02-08 11:10:00,42.37,42.45,42.33,42.4,1490800.0,40.5465,40.6231,40.5082,40.5752,1490800.0
2019-02-08 11:20:00,42.4,42.45,42.36,42.36,1496128.0,40.5752,40.6231,40.537,40.537,1496128.0
2019-02-08 11:30:00,42.36,42.39,42.29,42.32,1332796.0,40.537,40.5657,40.47,40.4987,1332796.0
2019-02-08 11:40:00,42.31,42.36,42.26,42.35,1957476.0,40.4891,40.537,40.4413,40.5274,1957476.0
2019-02-08 11:50:00,42.35,42.46,42.34,42.45,1601964.0,40.5274,40.6327,40.5178,40.6231,1601964.0
2019-02-08 12:00:00,42.45,42.49,42.34,42.35,1529668.0,40.6231,40.6614,40.5178,40.5274,1529668.0
2019-02-08 12:10:00,42.35,42.43,42.32,42.42,1269352.0,40.5274,40.6039,40.4987,40.5944,1269352.0
2019-02-08 12:20:00,42.43,42.43,42.37,42.42,1415388.0,40.6039,40.6039,40.5465,40.5944,1415388.0
2019-02-08 12:30:00,42.42,42.46,42.4,42.43,786812.0,40.5944,40.6327,40.5752,40.6039,786812.0
2019-02-08 12:40:00,42.43,42.5,42.43,42.5,960052.0,40.6039,40.6709,40.6039,40.6709,960052.0
2019-02-08 12:50:00,42.5,42.51,42.44,42.45,1160732.0,40.6709,40.6805,40.6135,40.6231,1160732.0
2019-02-08 13:00:00,42.45,42.5,42.45,42.49,1159200.0,40.6231,40.6709,40.6231,40.6614,1159200.0
2019-02-08 13:10:00,42.49,42.54,42.47,42.48,1568888.0,40.6614,40.7092,40.6422,40.6518,1568888.0
2019-02-08 13:20:00,42.48,42.5,42.46,42.48,837136.0,40.6518,40.6709,40.6327,40.6518,837136.0
2019-02-08 13:30:00,42.48,42.5,42.44,42.47,884272.0,40.6518,40.6709,40.6135,40.6422,884272.0
2019-02-08 13:40:00,42.47,42.5,42.46,42.49,1142460.0,40.6422,40.6709,40.6327,40.6614,1142460.0
2019-02-08 13:50:00,42.49,42.58,42.48,42.56,1559440.0,40.6614,40.7475,40.6518,40.7284,1559440.0
2019-02-08 14:00:00,42.56,42.59,42.51,42.58,1363908.0,40.7284,40.7571,40.6805,40.7475,1363908.0
2019-02-08 14:10:00,42.58,42.64,42.57,42.6,1583060.0,40.7475,40.8049,40.7379,40.7666,1583060.0
2019-02-08 14:20:00,42.6,42.63,42.59,42.63,950700.0,40.7666,40.7953,40.7571,40.7953,950700.0
2019-02-08 14:30:00,42.63,42.67,42.59,42.62,1672524.0,40.7953,40.8336,40.7571,40.7858,1672524.0
2019-02-08 14:40:00,42.61,42.67,42.61,42.62,1415104.0,40.7762,40.8336,40.7762,40.7858,1415104.0
2019-02-08 14:50:00,42.63,42.64,42.59,42.62,1065460.0,40.7953,40.8049,40.7571,40.7858,1065460.0
2019-02-08 15:00:00,42.62,42.62,42.54,42.56,1163952.0,40.7858,40.7858,40.7092,40.7284,1163952.0
2019-02-08 15:10:00,42.56,42.63,42.56,42.6,1359884.0,40.7284,40.7953,40.7284,40.7666,1359884.0
2019-02-08 15:20:00,42.6,42.63,42.56,42.56,1487956.0,40.7666,40.7953,40.7284,40.7284,1487956.0
2019-02-08 15:30:00,42.56,42.58,42.52,42.56,1743016.0,40.7284,40.7475,40.6901,40.7284,1743016.0
2019-02-08 15:40:00,42.56,42.57,42.46,42.49,2828976.0,40.7284,40.7379,40.6327,40.6614,2828976.0
2019-02-08 15:50:00,42.49,42.63,42.46,42.63,6407376.0,40.6614,40.7953,40.6327,40.7953,6407376.0
2019-02-11 09:30:00,42.76,42.8,42.58,42.6,4977176.0,40.9197,40.958,40.7475,40.7666,4977176.0
2019-02-11 09:40:00,42.6,42.6,42.38,42.43,3776520.0,40.7666,40.7666,40.5561,40.6039,3776520.0
2019-02-11 09:50:00,42.43,42.57,42.35,42.56,2273048.0,40.6039,40.7379,40.5274,40.7284,2273048.0
2019-02-11 10:00:00,42.56,42.64,42.52,42.62,2743412.0,40.7284,40.8049,40.6901,40.7858,2743412.0
2019-02-11 10:10:00,42.62,42.68,42.55,42.64,2417796.0,40.7858,40.8432,40.7188,40.8049,2417796.0
2019-02-11 10:20:00,42.64,42.65,42.55,42.61,2244068.0,40.8049,40.8145,40.7188,40.7762,2244068.0
2019-02-11 10:30:00,42.62,42.66,42.55,42.61,2119712.0,40.7858,40.824,40.7188,40.7762,2119712.0
2019-02-11 10:40:00,42.61,42.63,42.57,42.59,1405448.0,40.7762,40.7953,40.7379,40.7571,1405448.0
2019-02-11 10:50:00,42.59,42.6,42.5,42.53,1733956.0,40.7571,40.7666,40.6709,40.6996,1733956.0
2019-02-11 11:00:00,42.53,42.54,42.35,42.37,2582148.0,40.6996,40.7092,40.5274,40.5465,2582148.0
2019-02-11 11:10:00,42.37,42.48,42.37,42.44,1793268.0,40.5465,40.6518,40.5465,40.6135,1793268.0
2019-02-11 11:20:00,42.44,42.49,42.4,42.41,1122748.0,40.6135,40.6614,40.5752,40.5848,1122748.0
2019-02-11 11:30:00,42.41,42.46,42.36,42.38,1373976.0,40.5848,40.6327,40.537,40.5561,1373976.0
2019-02-11 11:40:00,42.38,42.46,42.37,42.42,966624.0,40.5561,40.6327,40.5465,40.5944,966624.0
2019-02-11 11:50:00,42.42,42.46,42.37,42.45,923076.0,40.5944,40.6327,40.5465,40.6231,923076.0
2019-02-11 12:00:00,42.45,42.55,42.42,42.54,1429964.0,40.6231,40.7188,40.5944,40.7092,1429964.0
2019-02-11 12:10:00,42.53,42.57,42.48,42.55,1083536.0,40.6996,40.7379,40.6518,40.7188,1083536.0
2019-02-11 12:20:00,42.55,42.63,42.53,42.62,885940.0,40.7188,40.7953,40.6996,40.7858,885940.0
2019-02-11 12:30:00,42.63,42.65,42.6,42.63,873588.0,40.7953,40.8145,40.7666,40.7953,873588.0
2019-02-11 12:40:00,42.63,42.67,42.62,42.62,792020.0,40.7953,40.8336,40.7858,40.7858,792020.0
2019-02-11 12:50:00,42.62,42.63,42.6,42.62,1163364.0,40.7858,40.7953,40.7666,40.7858,1163364.0
2019-02-11 13:00:00,42.62,42.63,42.57,42.59,919368.0,40.7858,40.7953,40.7379,40.7571,919368.0
2019-02-11 13:10:00,42.59,42.59,42.5,42.51,1122512.0,40.7571,40.7571,40.6709,40.6805,1122512.0
2019-02-11 13:20:00,42.52,42.53,42.45,42.47,1182004.0,40.6901,40.6996,40.6231,40.6422,1182004.0
2019-02-11 13:30:00,42.47,42.5,42.44,42.49,810876.0,40.6422,40.6709,40.6135,40.6614,810876.0
2019-02-11 13:40:00,42.49,42.5,42.41,42.45,857472.0,40.6614,40.6709,40.5848,40.6231,857472.0
2019-02-11 13:50:00,42.45,42.49,42.43,42.48,764764.0,40.6231,40.6614,40.6039,40.6518,764764.0
2019-02-11 14:00:00,42.48,42.49,42.44,42.47,918964.0,40.6518,40.6614,40.6135,40.6422,918964.0
2019-02-11 14:10:00,42.47,42.51,42.46,42.47,917156.0,40.6422,40.6805,40.6327,40.6422,917156.0
2019-02-11 14:20:00,42.47,42.49,42.43,42.48,855956.0,40.6422,40.6614,40.6039,40.6518,855956.0
2019-02-11 14:30:00,42.47,42.49,42.43,42.45,857088.0,40.6422,40.6614,40.6039,40.6231,857088.0
2019-02-11 14:40:00,42.45,42.52,42.38,42.39,1649976.0,40.6231,40.6901,40.5561,40.5657,1649976.0
2019-02-11 14:50:00,42.4,42.42,42.36,42.38,1324672.0,40.5752,40.5944,40.537,40.5561,1324672.0
2019-02-11 15:00:00,42.38,42.47,42.38,42.46,1357848.0,40.5561,40.6422,40.5561,40.6327,1357848.0
2019-02-11 15:10:00,42.46,42.48,42.42,42.43,1081300.0,40.6327,40.6518,40.5944,40.6039,1081300.0
2019-02-11 15:20:00,42.43,42.47,42.4,42.4,1015812.0,40.6039,40.6422,40.5752,40.5752,1015812.0
2019-02-11 15:30:00,42.4,42.41,42.31,42.39,2621592.0,40.5752,40.5848,40.4891,40.5657,2621592.0
2019-02-11 15:40:00,42.39,42.43,42.35,42.36,1945436.0,40.5657,40.6039,40.5274,40.537,1945436.0
2019-02-11 15:50:00,42.36,42.42,42.33,42.36,4216808.0,40.537,40.5944,40.5082,40.537,4216808.0
2019-02-12 09:30:00,42.53,42.63,42.44,42.57,5205504.0,40.6996,40.7953,40.6135,40.7379,5205504.0
2019-02-12 09:40:00,42.56,42.74,42.55,42.69,3333680.0,40.7284,40.9006,40.7188,40.8528,3333680.0
2019-02-12 09:50:00,42.69,42.71,42.49,42.53,3062272.0,40.8528,40.8719,40.6614,40.6996,3062272.0
2019-02-12 10:00:00,42.53,42.66,42.53,42.63,2439916.0,40.6996,40.824,40.6996,40.7953,2439916.0
2019-02-12 10:10:00,42.63,42.63,42.52,42.55,2046200.0,40.7953,40.7953,40.6901,40.7188,2046200.0
2019-02-12 10:20:00,42.56,42.58,42.43,42.45,2231004.0,40.7284,40.7475,40.6039,40.6231,2231004.0
2019-02-12 10:30:00,42.46,42.54,42.45,42.51,1497828.0,40.6327,40.7092,40.6231,40.6805,1497828.0
2019-02-12 10:40:00,42.5,42.52,42.48,42.49,1367248.0,40.6709,40.6901,40.6518,40.6614,1367248.0
2019-02-12 10:50:00,42.49,42.62,42.49,42.6,2001676.0,40.6614,40.7858,40.6614,40.7666,2001676.0
2019-02-12 11:00:00,42.6,42.67,42.55,42.56,2795116.0,40.7666,40.8336,40.7188,40.7284,2795116.0
2019-02-12 11:10:00,42.55,42.6,42.51,42.51,1638884.0,40.7188,40.7666,40.6805,40.6805,1638884.0
2019-02-12 11:20:00,42.51,42.52,42.44,42.51,2725948.0,40.6805,40.6901,40.6135,40.6805,2725948.0
2019-02-12 11:30:00,42.51,42.55,42.47,42.48,1339652.0,40.6805,40.7188,40.6422,40.6518,1339652.0
2019-02-12 11:40:00,42.48,42.51,42.46,42.49,1016984.0,40.6518,40.6805,40.6327,40.6614,1016984.0
2019-02-12 11:50:00,42.49,42.53,42.47,42.47,1171848.0,40.6614,40.6996,40.6422,40.6422,1171848.0
2019-02-12 12:00:00,42.47,42.49,42.45,42.46,1332372.0,40.6422,40.6614,40.6231,40.6327,1332372.0
2019-02-12 12:10:00,42.46,42.49,42.45,42.45,1209036.0,40.6327,40.6614,40.6231,40.6231,1209036.0
2019-02-12 12:20:00,42.45,42.5,42.45,42.48,973856.0,40.6231,40.6709,40.6231,40.6518,973856.0
2019-02-12 12:30:00,42.48,42.59,42.48,42.56,1752964.0,40.6518,40.7571,40.6518,40.7284,1752964.0
2019-02-12 12:40:00,42.56,42.57,42.46,42.47,1208904.0,40.7284,40.7379,40.6327,40.6422,1208904.0
2019-02-12 12:50:00,42.47,42.52,42.47,42.5,811460.0,40.6422,40.6901,40.6422,40.6709,811460.0
2019-02-12 13:00:00,42.5,42.54,42.48,42.53,703384.0,40.6709,40.7092,40.6518,40.6996,703384.0
2019-02-12 13:10:00,42.54,42.55,42.52,42.54,814564.0,40.7092,40.7188,40.6901,40.7092,814564.0
2019-02-12 13:20:00,42.54,42.59,42.53,42.57,950220.0,40.7092,40.7571,40.6996,40.7379,950220.0
2019-02-12 13:30:00,42.57,42.61,42.56,42.6,1122156.0,40.7379,40.7762,40.7284,40.7666,1122156.0
2019-02-12 13:40:00,42.6,42.61,42.58,42.61,817556.0,40.7666,40.7762,40.7475,40.7762,817556.0
2019-02-12 13:50:00,42.6,42.66,42.6,42.63,1440964.0,40.7666,40.824,40.7666,40.7953,1440964.0
2019-02-12 14:00:00,42.63,42.63,42.56,42.59,1092592.0,40.7953,40.7953,40.7284,40.7571,1092592.0
2019-02-12 14:10:00,42.59,42.63,42.58,42.62,874996.0,40.7571,40.7953,40.7475,40.7858,874996.0
2019-02-12 14:20:00,42.63,42.65,42.6,42.61,907092.0,40.7953,40.8145,40.7666,40.7762,907092.0
2019-02-12 14:30:00,42.61,42.64,42.59,42.63,936308.0,40.7762,40.8049,40.7571,40.7953,936308.0
2019-02-12 14:40:00,42.63,42.66,42.62,42.65,1035048.0,40.7953,40.824,40.7858,40.8145,1035048.0
2019-02-12 14:50:00,42.66,42.66,42.6,42.62,940960.0,40.824,40.824,40.7666,40.7858,940960.0
2019-02-12 15:00:00,42.62,42.67,42.61,42.66,1543012.0,40.7858,40.8336,40.7762,40.824,1543012.0
2019-02-12 15:10:00,42.66,42.68,42.66,42.66,1027908.0,40.824,40.8432,40.824,40.824,1027908.0
2019-02-12 15:20:00,42.67,42.75,42.66,42.74,1906464.0,40.8336,40.9102,40.824,40.9006,1906464.0
2019-02-12 15:30:00,42.74,42.74,42.68,42.69,1691436.0,40.9006,40.9006,40.8432,40.8528,1691436.0
2019-02-12 15:40:00,42.69,42.73,42.65,42.67,1685592.0,40.8528,40.891,40.8145,40.8336,1685592.0
2019-02-12 15:50:00,42.67,42.74,42.66,42.72,4887652.0,40.8336,40.9006,40.824,40.8815,4887652.0
2019-02-13 09:30:00,42.86,43.08,42.77,43.08,6495848.0,41.0154,41.226,40.9293,41.226,6495848.0
2019-02-13 09:40:00,43.08,43.12,42.9,42.97,4364664.0,41.226,41.2642,41.0537,41.1207,4364664.0
2019-02-13 09:50:00,42.97,42.98,42.86,42.88,2470724.0,41.1207,41.1303,41.0154,41.0346,2470724.0
2019-02-13 10:00:00,42.88,42.94,42.84,42.87,2598356.0,41.0346,41.092,40.9963,41.025,2598356.0
2019-02-13 10:10:00,42.87,42.93,42.74,42.86,3388848.0,41.025,41.0824,40.9006,41.0154,3388848.0
2019-02-13 10:20:00,42.86,42.92,42.83,42.85,1847396.0,41.0154,41.0729,40.9867,41.0059,1847396.0
2019-02-13 10:30:00,42.86,42.95,42.82,42.91,2101292.0,41.0154,41.1016,40.9772,41.0633,2101292.0
2019-02-13 10:40:00,42.9,42.96,42.88,42.92,1513680.0,41.0537,41.1111,41.0346,41.0729,1513680.0
2019-02-13 10:50:00,42.93,42.94,42.84,42.87,1614228.0,41.0824,41.092,40.9963,41.025,1614228.0
2019-02-13 11:00:00,42.87,42.93,42.84,42.85,1625836.0,41.025,41.0824,40.9963,41.0059,1625836.0
2019-02-13 11:10:00,42.85,42.87,42.76,42.77,1650408.0,41.0059,41.025,40.9197,40.9293,1650408.0
2019-02-13 11:20:00,42.77,42.79,42.74,42.74,1826344.0,40.9293,40.9485,40.9006,40.9006,1826344.0
2019-02-13 11:30:00,42.74,42.75,42.66,42.69,2499208.0,40.9006,40.9102,40.824,40.8528,2499208.0
2019-02-13 11:40:00,42.69,42.71,42.64,42.67,1780240.0,40.8528,40.8719,40.8049,40.8336,1780240.0
2019-02-13 11:50:00,42.67,42.75,42.67,42.74,1576880.0,40.8336,40.9102,40.8336,40.9006,1576880.0
2019-02-13 12:00:00,42.74,42.78,42.72,42.73,1379836.0,40.9006,40.9389,40.8815,40.891,1379836.0
2019-02-13 12:10:00,42.74,42.76,42.7,42.7,872012.0,40.9006,40.9197,40.8623,40.8623,872012.0
2019-02-13 12:20:00,42.7,42.72,42.67,42.7,875804.0,40.8623,40.8815,40.8336,40.8623,875804.0
2019-02-13 12:30:00,42.7,42.74,42.67,42.67,872364.0,40.8623,40.9006,40.8336,40.8336,872364.0
2019-02-13 12:40:00,42.66,42.72,42.66,42.66,732108.0,40.824,40.8815,40.824,40.824,732108.0
2019-02-13 12:50:00,42.67,42.67,42.6,42.66,1200976.0,40.8336,40.8336,40.7666,40.824,1200976.0
2019-02-13 13:00:00,42.66,42.73,42.65,42.7,1060960.0,40.824,40.891,40.8145,40.8623,1060960.0
2019-02-13 13:10:00,42.7,42.73,42.69,42.71,724100.0,40.8623,40.891,40.8528,40.8719,724100.0
2019-02-13 13:20:00,42.71,42.75,42.7,42.71,931812.0,40.8719,40.9102,40.8623,40.8719,931812.0
2019-02-13 13:30:00,42.71,42.74,42.7,42.71,822348.0,40.8719,40.9006,40.8623,40.8719,822348.0
2019-02-13 13:40:00,42.71,42.75,42.7,42.72,692468.0,40.8719,40.9102,40.8623,40.8815,692468.0
2019-02-13 13:50:00,42.72,42.74,42.67,42.68,739116.0,40.8815,40.9006,40.8336,40.8432,739116.0
2019-02-13 14:00:00,42.68,42.71,42.68,42.69,829228.0,40.8432,40.8719,40.8432,40.8528,829228.0
2019-02-13 14:10:00,42.69,42.71,42.68,42.69,841036.0,40.8528,40.8719,40.8432,40.8528,841036.0
2019-02-13 14:20:00,42.69,42.7,42.65,42.68,971632.0,40.8528,40.8623,40.8145,40.8432,971632.0
2019-02-13 14:30:00,42.68,42.68,42.64,42.65,1044004.0,40.8432,40.8432,40.8049,40.8145,1044004.0
2019-02-13 14:40:00,42.65,42.79,42.64,42.78,1948908.0,40.8145,40.9485,40.8049,40.9389,1948908.0
2019-02-13 14:50:00,42.78,42.79,42.72,42.73,1442304.0,40.9389,40.9485,40.8815,40.891,1442304.0
2019-02-13 15:00:00,42.73,42.73,42.67,42.7,1202784.0,40.891,40.891,40.8336,40.8623,1202784.0
2019-02-13 15:10:00,42.7,42.72,42.66,42.67,1268664.0,40.8623,40.8815,40.824,40.8336,1268664.0
2019-02-13 15:20:00,42.67,42.72,42.67,42.72,1155968.0,40.8336,40.8815,40.8336,40.8815,1155968.0
2019-02-13 15:30:00,42.72,42.74,42.68,42.68,1428296.0,40.8815,40.9006,40.8432,40.8432,1428296.0
2019-02-13 15:40:00,42.68,42.69,42.48,42.51,2982984.0,40.8432,40.8528,40.6518,40.6805,2982984.0
2019-02-13 15:50:00,42.51,42.59,42.48,42.54,5357008.0,40.6805,40.7571,40.6518,40.7092,5357008.0
2019-02-14 09:30:00,42.43,42.69,42.35,42.6,6148440.0,40.6039,40.8528,40.5274,40.7666,6148440.0
2019-02-14 09:40:00,42.6,42.63,42.42,42.56,3189868.0,40.7666,40.7953,40.5944,40.7284,3189868.0
2019-02-14 09:50:00,42.56,42.7,42.53,42.67,2665184.0,40.7284,40.8623,40.6996,40.8336,2665184.0
2019-02-14 10:00:00,42.67,42.75,42.61,42.68,3257492.0,40.8336,40.9102,40.7762,40.8432,3257492.0
2019-02-14 10:10:00,42.68,42.82,42.63,42.81,2979868.0,40.8432,40.9772,40.7953,40.9676,2979868.0
2019-02-14 10:20:00,42.8,42.81,42.73,42.77,1584688.0,40.958,40.9676,40.891,40.9293,1584688.0
2019-02-14 10:30:00,42.77,42.78,42.48,42.54,3947972.0,40.9293,40.9389,40.6518,40.7092,3947972.0
2019-02-14 10:40:00,42.54,42.69,42.54,42.69,2267964.0,40.7092,40.8528,40.7092,40.8528,2267964.0
2019-02-14 10:50:00,42.69,42.7,42.6,42.64,1847852.0,40.8528,40.8623,40.7666,40.8049,1847852.0
2019-02-14 11:00:00,42.65,42.67,42.56,42.58,1350624.0,40.8145,40.8336,40.7284,40.7475,1350624.0
2019-02-14 11:10:00,42.59,42.61,42.52,42.55,1425020.0,40.7571,40.7762,40.6901,40.7188,1425020.0
2019-02-14 11:20:00,42.55,42.6,42.53,42.57,950852.0,40.7188,40.7666,40.6996,40.7379,950852.0
2019-02-14 11:30:00,42.57,42.58,42.48,42.54,1485268.0,40.7379,40.7475,40.6518,40.7092,1485268.0
2019-02-14 11:40:00,42.54,42.67,42.52,42.63,1746816.0,40.7092,40.8336,40.6901,40.7953,1746816.0
2019-02-14 11:50:00,42.63,42.68,42.63,42.67,674884.0,40.7953,40.8432,40.7953,40.8336,674884.0
2019-02-14 12:00:00,42.67,42.72,42.63,42.7,1607152.0,40.8336,40.8815,40.7953,40.8623,1607152.0
2019-02-14 12:10:00,42.71,42.75,42.67,42.74,1399792.0,40.8719,40.9102,40.8336,40.9006,1399792.0
2019-02-14 12:20:00,42.74,42.81,42.71,42.72,1555032.0,40.9006,40.9676,40.8719,40.8815,1555032.0
2019-02-14 12:30:00,42.72,42.79,42.71,42.76,943544.0,40.8815,40.9485,40.8719,40.9197,943544.0
2019-02-14 12:40:00,42.76,42.81,42.74,42.8,923676.0,40.9197,40.9676,40.9006,40.958,923676.0
2019-02-14 12:50:00,42.8,42.81,42.74,42.75,897536.0,40.958,40.9676,40.9006,40.9102,897536.0
2019-02-14 13:00:00,42.75,42.8,42.75,42.8,883752.0,40.9102,40.958,40.9102,40.958,883752.0
2019-02-14 13:10:00,42.8,42.8,42.76,42.77,664556.0,40.958,40.958,40.9197,40.9293,664556.0
2019-02-14 13:20:00,42.78,42.8,42.74,42.76,1028208.0,40.9389,40.958,40.9006,40.9197,1028208.0
2019-02-14 13:30:00,42.76,42.79,42.76,42.77,677768.0,40.9197,40.9485,40.9197,40.9293,677768.0
2019-02-14 13:40:00,42.77,42.79,42.76,42.77,626688.0,40.9293,40.9485,40.9197,40.9293,626688.0
2019-02-14 13:50:00,42.77,42.77,42.72,42.72,891672.0,40.9293,40.9293,40.8815,40.8815,891672.0
2019-02-14 14:00:00,42.72,42.72,42.68,42.72,1074676.0,40.8815,40.8815,40.8432,40.8815,1074676.0
2019-02-14 14:10:00,42.72,42.76,42.72,42.74,983828.0,40.8815,40.9197,40.8815,40.9006,983828.0
2019-02-14 14:20:00,42.74,42.8,42.73,42.77,883344.0,40.9006,40.958,40.891,40.9293,883344.0
2019-02-14 14:30:00,42.78,42.78,42.74,42.75,850148.0,40.9389,40.9389,40.9006,40.9102,850148.0
2019-02-14 14:40:00,42.75,42.76,42.71,42.73,863324.0,40.9102,40.9197,40.8719,40.891,863324.0
2019-02-14 14:50:00,42.73,42.74,42.69,42.7,963220.0,40.891,40.9006,40.8528,40.8623,963220.0
2019-02-14 15:00:00,42.7,42.78,42.64,42.65,1803816.0,40.8623,40.9389,40.8049,40.8145,1803816.0
2019-02-14 15:10:00,42.65,42.68,42.6,42.63,1325984.0,40.8145,40.8432,40.7666,40.7953,1325984.0
2019-02-14 15:20:00,42.63,42.68,42.61,42.67,1243988.0,40.7953,40.8432,40.7762,40.8336,1243988.0
2019-02-14 15:30:00,42.67,42.77,42.64,42.72,1505152.0,40.8336,40.9293,40.8049,40.8815,1505152.0
2019-02-14 15:40:00,42.72,42.74,42.7,42.74,1635968.0,40.8815,40.9006,40.8623,40.9006,1635968.0
2019-02-14 15:50:00,42.74,42.79,42.7,42.7,3795848.0,40.9006,40.9485,40.8623,40.8623,3795848.0
2019-02-15 09:30:00,42.81,42.93,42.62,42.77,13465196.0,40.9676,41.0824,40.7858,40.9293,13465196.0
2019-02-15 09:40:00,42.77,42.77,42.53,42.55,3804992.0,40.9293,40.9293,40.6996,40.7188,3804992.0
2019-02-15 09:50:00,42.55,42.64,42.44,42.62,3829560.0,40.7188,40.8049,40.6135,40.7858,3829560.0
2019-02-15 10:00:00,42.62,42.66,42.53,42.62,2079296.0,40.7858,40.824,40.6996,40.7858,2079296.0
2019-02-15 10:10:00,42.62,42.67,42.54,42.67,2439572.0,40.7858,40.8336,40.7092,40.8336,2439572.0
2019-02-15 10:20:00,42.67,42.75,42.67,42.72,2782560.0,40.8336,40.9102,40.8336,40.8815,2782560.0
2019-02-15 10:30:00,42.72,42.77,42.69,42.75,2640552.0,40.8815,40.9293,40.8528,40.9102,2640552.0
2019-02-15 10:40:00,42.75,42.8,42.68,42.7,2672464.0,40.9102,40.958,40.8432,40.8623,2672464.0
2019-02-15 10:50:00,42.7,42.71,42.59,42.61,1579464.0,40.8623,40.8719,40.7571,40.7762,1579464.0
2019-02-15 11:00:00,42.61,42.66,42.58,42.61,1492196.0,40.7762,40.824,40.7475,40.7762,1492196.0
2019-02-15 11:10:00,42.61,42.62,42.49,42.5,2126132.0,40.7762,40.7858,40.6614,40.6709,2126132.0
2019-02-15 11:20:00,42.5,42.56,42.47,42.55,2262336.0,40.6709,40.7284,40.6422,40.7188,2262336.0
2019-02-15 11:30:00,42.54,42.56,42.5,42.52,1329152.0,40.7092,40.7284,40.6709,40.6901,1329152.0
2019-02-15 11:40:00,42.53,42.55,42.46,42.52,1189932.0,40.6996,40.7188,40.6327,40.6901,1189932.0
2019-02-15 11:50:00,42.52,42.58,42.49,42.53,1105624.0,40.6901,40.7475,40.6614,40.6996,1105624.0
2019-02-15 12:00:00,42.53,42.56,42.49,42.54,906872.0,40.6996,40.7284,40.6614,40.7092,906872.0
2019-02-15 12:10:00,42.54,42.59,42.54,42.58,1088388.0,40.7092,40.7571,40.7092,40.7475,1088388.0
2019-02-15 12:20:00,42.58,42.66,42.56,42.64,1341608.0,40.7475,40.824,40.7284,40.8049,1341608.0
2019-02-15 12:30:00,42.64,42.64,42.57,42.6,878192.0,40.8049,40.8049,40.7379,40.7666,878192.0
2019-02-15 12:40:00,42.61,42.63,42.56,42.57,1048476.0,40.7762,40.7953,40.7284,40.7379,1048476.0
2019-02-15 12:50:00,42.57,42.58,42.5,42.51,955860.0,40.7379,40.7475,40.6709,40.6805,955860.0
2019-02-15 13:00:00,42.51,42.52,42.48,42.51,1263052.0,40.6805,40.6901,40.6518,40.6805,1263052.0
2019-02-15 13:10:00,42.51,42.55,42.49,42.52,1168868.0,40.6805,40.7188,40.6614,40.6901,1168868.0
2019-02-15 13:20:00,42.52,42.54,42.49,42.49,746184.0,40.6901,40.7092,40.6614,40.6614,746184.0
2019-02-15 13:30:00,42.5,42.52,42.49,42.51,723416.0,40.6709,40.6901,40.6614,40.6805,723416.0
2019-02-15 13:40:00,42.51,42.52,42.5,42.52,748536.0,40.6805,40.6901,40.6709,40.6901,748536.0
2019-02-15 13:50:00,42.52,42.52,42.49,42.52,803100.0,40.6901,40.6901,40.6614,40.6901,803100.0
2019-02-15 14:00:00,42.52,42.55,42.51,42.54,829900.0,40.6901,40.7188,40.6805,40.7092,829900.0
2019-02-15 14:10:00,42.54,42.57,42.51,42.56,1110616.0,40.7092,40.7379,40.6805,40.7284,1110616.0
2019-02-15 14:20:00,42.56,42.56,42.53,42.54,736864.0,40.7284,40.7284,40.6996,40.7092,736864.0
2019-02-15 14:30:00,42.54,42.59,42.53,42.57,1040240.0,40.7092,40.7571,40.6996,40.7379,1040240.0
2019-02-15 14:40:00,42.57,42.62,42.57,42.6,904612.0,40.7379,40.7858,40.7379,40.7666,904612.0
2019-02-15 14:50:00,42.6,42.62,42.58,42.6,1141688.0,40.7666,40.7858,40.7475,40.7666,1141688.0
2019-02-15 15:00:00,42.6,42.6,42.55,42.55,1160500.0,40.7666,40.7666,40.7188,40.7188,1160500.0
2019-02-15 15:10:00,42.55,42.56,42.52,42.54,1153268.0,40.7188,40.7284,40.6901,40.7092,1153268.0
2019-02-15 15:20:00,42.54,42.59,42.53,42.58,1468460.0,40.7092,40.7571,40.6996,40.7475,1468460.0
2019-02-15 15:30:00,42.58,42.61,42.58,42.6,1524316.0,40.7475,40.7762,40.7475,40.7666,1524316.0
2019-02-15 15:40:00,42.6,42.64,42.51,42.51,3642844.0,40.7666,40.8049,40.6805,40.6805,3642844.0
2019-02-15 15:50:00,42.51,42.61,42.47,42.6,6391844.0,40.6805,40.7762,40.6422,40.7666,6391844.0
2019-02-19 09:30:00,42.43,42.75,42.36,42.7,5832184.0,40.6039,40.9102,40.537,40.8623,5832184.0
2019-02-19 09:40:00,42.7,42.74,42.57,42.62,2967960.0,40.8623,40.9006,40.7379,40.7858,2967960.0
2019-02-19 09:50:00,42.61,42.65,42.52,42.52,2471192.0,40.7762,40.8145,40.6901,40.6901,2471192.0
2019-02-19 10:00:00,42.52,42.55,42.38,42.39,3834048.0,40.6901,40.7188,40.5561,40.5657,3834048.0
2019-02-19 10:10:00,42.39,42.54,42.39,42.53,2612896.0,40.5657,40.7092,40.5657,40.6996,2612896.0
2019-02-19 10:20:00,42.53,42.55,42.49,42.52,1477536.0,40.6996,40.7188,40.6614,40.6901,1477536.0
2019-02-19 10:30:00,42.52,42.52,42.45,42.47,1516248.0,40.6901,40.6901,40.6231,40.6422,1516248.0
2019-02-19 10:40:00,42.47,42.53,42.45,42.5,1281260.0,40.6422,40.6996,40.6231,40.6709,1281260.0
2019-02-19 10:50:00,42.51,42.56,42.5,42.53,1039412.0,40.6805,40.7284,40.6709,40.6996,1039412.0
2019-02-19 11:00:00,42.54,42.58,42.51,42.55,1129192.0,40.7092,40.7475,40.6805,40.7188,1129192.0
2019-02-19 11:10:00,42.55,42.59,42.53,42.57,920896.0,40.7188,40.7571,40.6996,40.7379,920896.0
2019-02-19 11:20:00,42.56,42.59,42.52,42.52,1083788.0,40.7284,40.7571,40.6901,40.6901,1083788.0
2019-02-19 11:30:00,42.52,42.58,42.51,42.56,1203880.0,40.6901,40.7475,40.6805,40.7284,1203880.0
2019-02-19 11:40:00,42.56,42.69,42.54,42.67,1948412.0,40.7284,40.8528,40.7092,40.8336,1948412.0
2019-02-19 11:50:00,42.67,42.7,42.63,42.69,1278708.0,40.8336,40.8623,40.7953,40.8528,1278708.0
2019-02-19 12:00:00,42.68,42.69,42.63,42.64,1272200.0,40.8432,40.8528,40.7953,40.8049,1272200.0
2019-02-19 12:10:00,42.64,42.7,42.64,42.66,853688.0,40.8049,40.8623,40.8049,40.824,853688.0
2019-02-19 12:20:00,42.66,42.69,42.65,42.68,790304.0,40.824,40.8528,40.8145,40.8432,790304.0
2019-02-19 12:30:00,42.68,42.68,42.63,42.65,939648.0,40.8432,40.8432,40.7953,40.8145,939648.0
2019-02-19 12:40:00,42.65,42.7,42.65,42.67,831024.0,40.8145,40.8623,40.8145,40.8336,831024.0
2019-02-19 12:50:00,42.67,42.67,42.63,42.64,929916.0,40.8336,40.8336,40.7953,40.8049,929916.0
2019-02-19 13:00:00,42.64,42.65,42.59,42.6,705504.0,40.8049,40.8145,40.7571,40.7666,705504.0
2019-02-19 13:10:00,42.6,42.61,42.58,42.58,687968.0,40.7666,40.7762,40.7475,40.7475,687968.0
2019-02-19 13:20:00,42.58,42.62,42.58,42.61,630204.0,40.7475,40.7858,40.7475,40.7762,630204.0
2019-02-19 13:30:00,42.61,42.65,42.6,42.64,529060.0,40.7762,40.8145,40.7666,40.8049,529060.0
2019-02-19 13:40:00,42.64,42.68,42.63,42.64,605648.0,40.8049,40.8432,40.7953,40.8049,605648.0
2019-02-19 13:50:00,42.64,42.67,42.63,42.66,530988.0,40.8049,40.8336,40.7953,40.824,530988.0
2019-02-19 14:00:00,42.66,42.69,42.65,42.68,816136.0,40.824,40.8528,40.8145,40.8432,816136.0
2019-02-19 14:10:00,42.68,42.72,42.68,42.71,748668.0,40.8432,40.8815,40.8432,40.8719,748668.0
2019-02-19 14:20:00,42.71,42.74,42.71,42.74,953024.0,40.8719,40.9006,40.8719,40.9006,953024.0
2019-02-19 14:30:00,42.74,42.76,42.72,42.75,1466368.0,40.9006,40.9197,40.8815,40.9102,1466368.0
2019-02-19 14:40:00,42.75,42.8,42.75,42.78,1266684.0,40.9102,40.958,40.9102,40.9389,1266684.0
2019-02-19 14:50:00,42.78,42.86,42.78,42.85,1291932.0,40.9389,41.0154,40.9389,41.0059,1291932.0
2019-02-19 15:00:00,42.85,42.85,42.8,42.83,1185864.0,41.0059,41.0059,40.958,40.9867,1185864.0
2019-02-19 15:10:00,42.83,42.83,42.75,42.76,1155692.0,40.9867,40.9867,40.9102,40.9197,1155692.0
2019-02-19 15:20:00,42.76,42.79,42.74,42.77,1091064.0,40.9197,40.9485,40.9006,40.9293,1091064.0
2019-02-19 15:30:00,42.77,42.81,42.75,42.78,1134716.0,40.9293,40.9676,40.9102,40.9389,1134716.0
2019-02-19 15:40:00,42.79,42.81,42.76,42.77,1573048.0,40.9485,40.9676,40.9197,40.9293,1573048.0
2019-02-19 15:50:00,42.77,42.77,42.69,42.74,3628224.0,40.9293,40.9293,40.8528,40.9006,3628224.0
2019-02-20 09:30:00,42.8,43.0,42.75,42.96,5660272.0,40.958,41.1494,40.9102,41.1111,5660272.0
2019-02-20 09:40:00,42.96,43.02,42.9,42.99,3654056.0,41.1111,41.1686,41.0537,41.1398,3654056.0
2019-02-20 09:50:00,42.99,43.06,42.97,43.02,3306216.0,41.1398,41.2068,41.1207,41.1686,3306216.0
2019-02-20 10:00:00,43.02,43.13,42.97,43.13,3232280.0,41.1686,41.2738,41.1207,41.2738,3232280.0
2019-02-20 10:10:00,43.13,43.22,43.07,43.17,3440460.0,41.2738,41.3599,41.2164,41.3121,3440460.0
2019-02-20 10:20:00,43.17,43.33,43.16,43.3,3173084.0,41.3121,41.4652,41.3025,41.4365,3173084.0
2019-02-20 10:30:00,43.3,43.31,43.21,43.24,2200856.0,41.4365,41.4461,41.3504,41.3791,2200856.0
2019-02-20 10:40:00,43.24,43.31,43.23,43.27,1888836.0,41.3791,41.4461,41.3695,41.4078,1888836.0
2019-02-20 10:50:00,43.27,43.27,43.17,43.18,2032932.0,41.4078,41.4078,41.3121,41.3217,2032932.0
2019-02-20 11:00:00,43.18,43.22,43.16,43.22,2005668.0,41.3217,41.3599,41.3025,41.3599,2005668.0
2019-02-20 11:10:00,43.22,43.24,43.16,43.19,1257992.0,41.3599,41.3791,41.3025,41.3312,1257992.0
2019-02-20 11:20:00,43.19,43.22,43.13,43.21,1505852.0,41.3312,41.3599,41.2738,41.3504,1505852.0
2019-02-20 11:30:00,43.21,43.22,43.13,43.16,1114544.0,41.3504,41.3599,41.2738,41.3025,1114544.0
2019-02-20 11:40:00,43.16,43.23,43.14,43.22,1284172.0,41.3025,41.3695,41.2834,41.3599,1284172.0
2019-02-20 11:50:00,43.22,43.23,43.16,43.16,815160.0,41.3599,41.3695,41.3025,41.3025,815160.0
2019-02-20 12:00:00,43.16,43.18,43.04,43.09,1753460.0,41.3025,41.3217,41.1877,41.2355,1753460.0
2019-02-20 12:10:00,43.08,43.11,43.08,43.11,1044668.0,41.226,41.2547,41.226,41.2547,1044668.0
2019-02-20 12:20:00,43.11,43.12,42.92,42.92,1750072.0,41.2547,41.2642,41.0729,41.0729,1750072.0
2019-02-20 12:30:00,42.92,43.01,42.9,43.0,1419444.0,41.0729,41.159,41.0537,41.1494,1419444.0
2019-02-20 12:40:00,43.0,43.02,42.97,42.99,1018504.0,41.1494,41.1686,41.1207,41.1398,1018504.0
2019-02-20 12:50:00,42.99,43.0,42.92,42.98,983784.0,41.1398,41.1494,41.0729,41.1303,983784.0
2019-02-20 13:00:00,42.98,43.05,42.97,43.05,1008372.0,41.1303,41.1973,41.1207,41.1973,1008372.0
2019-02-20 13:10:00,43.04,43.07,43.02,43.06,869148.0,41.1877,41.2164,41.1686,41.2068,869148.0
2019-02-20 13:20:00,43.06,43.11,43.04,43.11,905176.0,41.2068,41.2547,41.1877,41.2547,905176.0
2019-02-20 13:30:00,43.1,43.12,43.07,43.07,780876.0,41.2451,41.2642,41.2164,41.2164,780876.0
2019-02-20 13:40:00,43.07,43.07,43.03,43.05,787716.0,41.2164,41.2164,41.1781,41.1973,787716.0
2019-02-20 13:50:00,43.05,43.12,43.02,43.1,951052.0,41.1973,41.2642,41.1686,41.2451,951052.0
2019-02-20 14:00:00,43.1,43.21,43.01,43.06,2719964.0,41.2451,41.3504,41.159,41.2068,2719964.0
2019-02-20 14:10:00,43.06,43.08,42.91,42.92,2587992.0,41.2068,41.226,41.0633,41.0729,2587992.0
2019-02-20 14:20:00,42.92,42.95,42.84,42.94,2956796.0,41.0729,41.1016,40.9963,41.092,2956796.0
2019-02-20 14:30:00,42.94,43.07,42.93,43.0,2261092.0,41.092,41.2164,41.0824,41.1494,2261092.0
2019-02-20 14:40:00,43.0,43.06,42.98,43.05,1254236.0,41.1494,41.2068,41.1303,41.1973,1254236.0
2019-02-20 14:50:00,43.04,43.1,43.02,43.06,1033084.0,41.1877,41.2451,41.1686,41.2068,1033084.0
2019-02-20 15:00:00,43.07,43.07,43.01,43.04,916572.0,41.2164,41.2164,41.159,41.1877,916572.0
2019-02-20 15:10:00,43.04,43.08,43.0,43.04,1232472.0,41.1877,41.226,41.1494,41.1877,1232472.0
2019-02-20 15:20:00,43.04,43.06,43.01,43.01,909348.0,41.1877,41.2068,41.159,41.159,909348.0
2019-02-20 15:30:00,43.01,43.09,43.01,43.05,1525552.0,41.159,41.2355,41.159,41.1973,1525552.0
2019-02-20 15:40:00,43.06,43.07,42.97,42.99,1855644.0,41.2068,41.2164,41.1207,41.1398,1855644.0
2019-02-20 15:50:00,42.99,43.02,42.91,43.02,3661184.0,41.1398,41.1686,41.0633,41.1686,3661184.0
2019-02-21 09:30:00,42.95,43.09,42.88,42.94,4756928.0,41.1016,41.2355,41.0346,41.092,4756928.0
2019-02-21 09:40:00,42.94,42.98,42.71,42.72,3941276.0,41.092,41.1303,40.8719,40.8815,3941276.0
2019-02-21 09:50:00,42.72,42.85,42.71,42.82,3111884.0,40.8815,41.0059,40.8719,40.9772,3111884.0
2019-02-21 10:00:00,42.82,42.85,42.74,42.8,2089640.0,40.9772,41.0059,40.9006,40.958,2089640.0
2019-02-21 10:10:00,42.8,42.84,42.71,42.8,2539884.0,40.958,40.9963,40.8719,40.958,2539884.0
2019-02-21 10:20:00,42.8,42.82,42.73,42.76,1701060.0,40.958,40.9772,40.891,40.9197,1701060.0
2019-02-21 10:30:00,42.75,42.8,42.75,42.78,1508824.0,40.9102,40.958,40.9102,40.9389,1508824.0
2019-02-21 10:40:00,42.78,42.84,42.75,42.77,1675620.0,40.9389,40.9963,40.9102,40.9293,1675620.0
2019-02-21 10:50:00,42.77,42.77,42.72,42.73,1748884.0,40.9293,40.9293,40.8815,40.891,1748884.0
2019-02-21 11:00:00,42.72,42.78,42.62,42.75,2588100.0,40.8815,40.9389,40.7858,40.9102,2588100.0
2019-02-21 11:10:00,42.75,42.82,42.74,42.77,1311776.0,40.9102,40.9772,40.9006,40.9293,1311776.0
2019-02-21 11:20:00,42.76,42.79,42.69,42.71,1159900.0,40.9197,40.9485,40.8528,40.8719,1159900.0
2019-02-21 11:30:00,42.71,42.77,42.7,42.77,1066104.0,40.8719,40.9293,40.8623,40.9293,1066104.0
2019-02-21 11:40:00,42.77,42.79,42.74,42.77,888820.0,40.9293,40.9485,40.9006,40.9293,888820.0
2019-02-21 11:50:00,42.77,42.86,42.75,42.83,1456084.0,40.9293,41.0154,40.9102,40.9867,1456084.0
2019-02-21 12:00:00,42.84,42.89,42.84,42.87,997756.0,40.9963,41.0441,40.9963,41.025,997756.0
2019-02-21 12:10:00,42.88,42.88,42.83,42.87,822820.0,41.0346,41.0346,40.9867,41.025,822820.0
2019-02-21 12:20:00,42.87,42.92,42.86,42.88,818820.0,41.025,41.0729,41.0154,41.0346,818820.0
2019-02-21 12:30:00,42.88,42.92,42.84,42.86,900248.0,41.0346,41.0729,40.9963,41.0154,900248.0
2019-02-21 12:40:00,42.86,42.9,42.86,42.87,583280.0,41.0154,41.0537,41.0154,41.025,583280.0
2019-02-21 12:50:00,42.87,42.93,42.87,42.91,620584.0,41.025,41.0824,41.025,41.0633,620584.0
2019-02-21 13:00:00,42.91,42.92,42.85,42.85,799588.0,41.0633,41.0729,41.0059,41.0059,799588.0
2019-02-21 13:10:00,42.85,42.9,42.84,42.87,665800.0,41.0059,41.0537,40.9963,41.025,665800.0
2019-02-21 13:20:00,42.87,42.88,42.83,42.85,666200.0,41.025,41.0346,40.9867,41.0059,666200.0
2019-02-21 13:30:00,42.85,42.86,42.82,42.83,641500.0,41.0059,41.0154,40.9772,40.9867,641500.0
2019-02-21 13:40:00,42.83,42.86,42.82,42.86,497328.0,40.9867,41.0154,40.9772,41.0154,497328.0
2019-02-21 13:50:00,42.86,42.87,42.84,42.85,517856.0,41.0154,41.025,40.9963,41.0059,517856.0
2019-02-21 14:00:00,42.85,42.86,42.82,42.83,467860.0,41.0059,41.0154,40.9772,40.9867,467860.0
2019-02-21 14:10:00,42.83,42.84,42.76,42.76,998576.0,40.9867,40.9963,40.9197,40.9197,998576.0
2019-02-21 14:20:00,42.76,42.77,42.67,42.7,1404540.0,40.9197,40.9293,40.8336,40.8623,1404540.0
2019-02-21 14:30:00,42.7,42.73,42.68,42.69,860520.0,40.8623,40.891,40.8432,40.8528,860520.0
2019-02-21 14:40:00,42.69,42.74,42.62,42.63,1391556.0,40.8528,40.9006,40.7858,40.7953,1391556.0
2019-02-21 14:50:00,42.63,42.64,42.59,42.6,1232684.0,40.7953,40.8049,40.7571,40.7666,1232684.0
2019-02-21 15:00:00,42.6,42.72,42.58,42.7,1352492.0,40.7666,40.8815,40.7475,40.8623,1352492.0
2019-02-21 15:10:00,42.71,42.71,42.66,42.66,930092.0,40.8719,40.8719,40.824,40.824,930092.0
2019-02-21 15:20:00,42.66,42.69,42.63,42.68,843540.0,40.824,40.8528,40.7953,40.8432,843540.0
2019-02-21 15:30:00,42.68,42.69,42.58,42.63,1511704.0,40.8432,40.8528,40.7475,40.7953,1511704.0
2019-02-21 15:40:00,42.63,42.72,42.61,42.71,1691828.0,40.7953,40.8815,40.7762,40.8719,1691828.0
2019-02-21 15:50:00,42.71,42.79,42.67,42.79,3033160.0,40.8719,40.9485,40.8336,40.9485,3033160.0
2019-02-22 09:30:00,42.9,43.09,42.85,43.0,5065700.0,41.0537,41.2355,41.0059,41.1494,5065700.0
2019-02-22 09:40:00,43.0,43.05,42.95,42.97,2223428.0,41.1494,41.1973,41.1016,41.1207,2223428.0
2019-02-22 09:50:00,42.98,43.05,42.96,43.05,1775560.0,41.1303,41.1973,41.1111,41.1973,1775560.0
2019-02-22 10:00:00,43.05,43.1,43.03,43.07,2227548.0,41.1973,41.2451,41.1781,41.2164,2227548.0
2019-02-22 10:10:00,43.07,43.08,42.92,42.96,2290660.0,41.2164,41.226,41.0729,41.1111,2290660.0
2019-02-22 10:20:00,42.96,42.98,42.93,42.97,1178228.0,41.1111,41.1303,41.0824,41.1207,1178228.0
2019-02-22 10:30:00,42.97,43.02,42.96,42.97,1315156.0,41.1207,41.1686,41.1111,41.1207,1315156.0
2019-02-22 10:40:00,42.97,43.07,42.97,43.05,1325064.0,41.1207,41.2164,41.1207,41.1973,1325064.0
2019-02-22 10:50:00,43.05,43.16,43.03,43.15,1717500.0,41.1973,41.3025,41.1781,41.293,1717500.0
2019-02-22 11:00:00,43.15,43.17,43.1,43.13,1444660.0,41.293,41.3121,41.2451,41.2738,1444660.0
2019-02-22 11:10:00,43.12,43.16,43.1,43.16,1100420.0,41.2642,41.3025,41.2451,41.3025,1100420.0
2019-02-22 11:20:00,43.16,43.17,43.12,43.15,1201912.0,41.3025,41.3121,41.2642,41.293,1201912.0
2019-02-22 11:30:00,43.16,43.16,43.04,43.1,1483168.0,41.3025,41.3025,41.1877,41.2451,1483168.0
2019-02-22 11:40:00,43.1,43.12,43.04,43.06,956360.0,41.2451,41.2642,41.1877,41.2068,956360.0
2019-02-22 11:50:00,43.06,43.07,43.02,43.06,894524.0,41.2068,41.2164,41.1686,41.2068,894524.0
2019-02-22 12:00:00,43.06,43.1,43.03,43.06,817748.0,41.2068,41.2451,41.1781,41.2068,817748.0
2019-02-22 12:10:00,43.06,43.06,43.02,43.02,468584.0,41.2068,41.2068,41.1686,41.1686,468584.0
2019-02-22 12:20:00,43.03,43.07,43.02,43.04,704860.0,41.1781,41.2164,41.1686,41.1877,704860.0
2019-02-22 12:30:00,43.04,43.08,43.04,43.05,642500.0,41.1877,41.226,41.1877,41.1973,642500.0
2019-02-22 12:40:00,43.05,43.05,43.02,43.03,622928.0,41.1973,41.1973,41.1686,41.1781,622928.0
2019-02-22 12:50:00,43.03,43.06,43.01,43.06,720768.0,41.1781,41.2068,41.159,41.2068,720768.0
2019-02-22 13:00:00,43.06,43.06,43.02,43.04,662040.0,41.2068,41.2068,41.1686,41.1877,662040.0
2019-02-22 13:10:00,43.04,43.07,43.01,43.05,886532.0,41.1877,41.2164,41.159,41.1973,886532.0
2019-02-22 13:20:00,43.05,43.07,43.03,43.07,630744.0,41.1973,41.2164,41.1781,41.2164,630744.0
2019-02-22 13:30:00,43.07,43.1,43.07,43.1,934612.0,41.2164,41.2451,41.2164,41.2451,934612.0
2019-02-22 13:40:00,43.1,43.1,43.08,43.09,765372.0,41.2451,41.2451,41.226,41.2355,765372.0
2019-02-22 13:50:00,43.09,43.11,43.09,43.11,630548.0,41.2355,41.2547,41.2355,41.2547,630548.0
2019-02-22 14:00:00,43.11,43.13,43.1,43.12,823744.0,41.2547,41.2738,41.2451,41.2642,823744.0
2019-02-22 14:10:00,43.13,43.15,43.12,43.12,728176.0,41.2738,41.293,41.2642,41.2642,728176.0
2019-02-22 14:20:00,43.12,43.13,43.08,43.1,767340.0,41.2642,41.2738,41.226,41.2451,767340.0
2019-02-22 14:30:00,43.1,43.13,43.02,43.04,1475412.0,41.2451,41.2738,41.1686,41.1877,1475412.0
2019-02-22 14:40:00,43.04,43.04,42.96,42.99,1921080.0,41.1877,41.1877,41.1111,41.1398,1921080.0
2019-02-22 14:50:00,42.99,43.02,42.96,42.99,1186832.0,41.1398,41.1686,41.1111,41.1398,1186832.0
2019-02-22 15:00:00,42.99,43.03,42.97,43.02,871708.0,41.1398,41.1781,41.1207,41.1686,871708.0
2019-02-22 15:10:00,43.02,43.06,43.01,43.05,806988.0,41.1686,41.2068,41.159,41.1973,806988.0
2019-02-22 15:20:00,43.05,43.11,43.04,43.09,1263100.0,41.1973,41.2547,41.1877,41.2355,1263100.0
2019-02-22 15:30:00,43.1,43.11,43.06,43.08,1302236.0,41.2451,41.2547,41.2068,41.226,1302236.0
2019-02-22 15:40:00,43.08,43.13,43.08,43.1,1705320.0,41.226,41.2738,41.226,41.2451,1705320.0
2019-02-22 15:50:00,43.1,43.25,43.09,43.24,5752800.0,41.2451,41.3887,41.2355,41.3791,5752800.0
2019-02-25 09:30:00,43.54,43.8,43.49,43.74,8017636.0,41.6662,41.915,41.6183,41.8576,8017636.0
2019-02-25 09:40:00,43.74,43.88,43.72,43.86,4155296.0,41.8576,41.9915,41.8384,41.9724,4155296.0
2019-02-25 09:50:00,43.85,43.9,43.79,43.84,3219504.0,41.9628,42.0107,41.9054,41.9533,3219504.0
2019-02-25 10:00:00,43.85,43.9,43.76,43.89,2970608.0,41.9628,42.0107,41.8767,42.0011,2970608.0
2019-02-25 10:10:00,43.89,43.96,43.86,43.93,3321304.0,42.0011,42.0681,41.9724,42.0394,3321304.0
2019-02-25 10:20:00,43.93,43.97,43.81,43.84,2365492.0,42.0394,42.0777,41.9246,41.9533,2365492.0
2019-02-25 10:30:00,43.84,43.86,43.76,43.84,1932568.0,41.9533,41.9724,41.8767,41.9533,1932568.0
2019-02-25 10:40:00,43.85,43.85,43.77,43.78,1371452.0,41.9628,41.9628,41.8863,41.8958,1371452.0
2019-02-25 10:50:00,43.78,43.87,43.76,43.85,2208268.0,41.8958,41.982,41.8767,41.9628,2208268.0
2019-02-25 11:00:00,43.85,43.91,43.84,43.88,1851268.0,41.9628,42.0203,41.9533,41.9915,1851268.0
2019-02-25 11:10:00,43.88,43.89,43.84,43.85,909304.0,41.9915,42.0011,41.9533,41.9628,909304.0
2019-02-25 11:20:00,43.85,43.85,43.77,43.79,1339584.0,41.9628,41.9628,41.8863,41.9054,1339584.0
2019-02-25 11:30:00,43.79,43.87,43.75,43.77,1751656.0,41.9054,41.982,41.8671,41.8863,1751656.0
2019-02-25 11:40:00,43.77,43.86,43.76,43.85,1396552.0,41.8863,41.9724,41.8767,41.9628,1396552.0
2019-02-25 11:50:00,43.84,43.87,43.82,43.85,1293612.0,41.9533,41.982,41.9341,41.9628,1293612.0
2019-02-25 12:00:00,43.85,43.87,43.79,43.81,1471324.0,41.9628,41.982,41.9054,41.9246,1471324.0
2019-02-25 12:10:00,43.81,43.82,43.77,43.79,1236952.0,41.9246,41.9341,41.8863,41.9054,1236952.0
2019-02-25 12:20:00,43.79,43.8,43.68,43.72,2218944.0,41.9054,41.915,41.8001,41.8384,2218944.0
2019-02-25 12:30:00,43.72,43.75,43.68,43.68,1108412.0,41.8384,41.8671,41.8001,41.8001,1108412.0
2019-02-25 12:40:00,43.68,43.73,43.67,43.68,978412.0,41.8001,41.848,41.7906,41.8001,978412.0
2019-02-25 12:50:00,43.68,43.7,43.56,43.6,1857880.0,41.8001,41.8193,41.6853,41.7236,1857880.0
2019-02-25 13:00:00,43.6,43.65,43.59,43.63,990268.0,41.7236,41.7714,41.714,41.7523,990268.0
2019-02-25 13:10:00,43.63,43.64,43.58,43.59,966544.0,41.7523,41.7619,41.7045,41.714,966544.0
2019-02-25 13:20:00,43.59,43.6,43.55,43.56,821520.0,41.714,41.7236,41.6757,41.6853,821520.0
2019-02-25 13:30:00,43.56,43.56,43.51,43.54,1266688.0,41.6853,41.6853,41.6375,41.6662,1266688.0
2019-02-25 13:40:00,43.54,43.58,43.53,43.53,1105744.0,41.6662,41.7045,41.6566,41.6566,1105744.0
2019-02-25 13:50:00,43.53,43.63,43.53,43.62,902648.0,41.6566,41.7523,41.6566,41.7427,902648.0
2019-02-25 14:00:00,43.62,43.68,43.6,43.67,1031180.0,41.7427,41.8001,41.7236,41.7906,1031180.0
2019-02-25 14:10:00,43.67,43.72,43.64,43.69,1207768.0,41.7906,41.8384,41.7619,41.8097,1207768.0
2019-02-25 14:20:00,43.69,43.71,43.67,43.68,954824.0,41.8097,41.8289,41.7906,41.8001,954824.0
2019-02-25 14:30:00,43.69,43.72,43.65,43.7,991932.0,41.8097,41.8384,41.7714,41.8193,991932.0
2019-02-25 14:40:00,43.7,43.71,43.68,43.71,974636.0,41.8193,41.8289,41.8001,41.8289,974636.0
2019-02-25 14:50:00,43.7,43.71,43.66,43.7,698940.0,41.8193,41.8289,41.781,41.8193,698940.0
2019-02-25 15:00:00,43.7,43.7,43.63,43.65,1282128.0,41.8193,41.8193,41.7523,41.7714,1282128.0
2019-02-25 15:10:00,43.65,43.71,43.63,43.68,1120048.0,41.7714,41.8289,41.7523,41.8001,1120048.0
2019-02-25 15:20:00,43.68,43.7,43.6,43.62,1334856.0,41.8001,41.8193,41.7236,41.7427,1334856.0
2019-02-25 15:30:00,43.62,43.67,43.6,43.65,1593120.0,41.7427,41.7906,41.7236,41.7714,1593120.0
2019-02-25 15:40:00,43.65,43.68,43.61,43.62,1747456.0,41.7714,41.8001,41.7332,41.7427,1747456.0
2019-02-25 15:50:00,43.62,43.63,43.52,43.57,4372236.0,41.7427,41.7523,41.647,41.6949,4372236.0
2019-02-26 09:30:00,43.43,43.64,43.29,43.6,5492092.0,41.5609,41.7619,41.4269,41.7236,5492092.0
2019-02-26 09:40:00,43.6,43.72,43.6,43.65,3078544.0,41.7236,41.8384,41.7236,41.7714,3078544.0
2019-02-26 09:50:00,43.65,43.75,43.64,43.71,2357420.0,41.7714,41.8671,41.7619,41.8289,2357420.0
2019-02-26 10:00:00,43.72,43.83,43.68,43.74,2787084.0,41.8384,41.9437,41.8001,41.8576,2787084.0
2019-02-26 10:10:00,43.74,43.77,43.65,43.65,1721748.0,41.8576,41.8863,41.7714,41.7714,1721748.0
2019-02-26 10:20:00,43.65,43.72,43.63,43.63,1643412.0,41.7714,41.8384,41.7523,41.7523,1643412.0
2019-02-26 10:30:00,43.63,43.64,43.55,43.55,2071696.0,41.7523,41.7619,41.6757,41.6757,2071696.0
2019-02-26 10:40:00,43.56,43.65,43.56,43.56,1114684.0,41.6853,41.7714,41.6853,41.6853,1114684.0
2019-02-26 10:50:00,43.56,43.56,43.44,43.45,1909048.0,41.6853,41.6853,41.5705,41.58,1909048.0
2019-02-26 11:00:00,43.45,43.56,43.42,43.55,1863852.0,41.58,41.6853,41.5513,41.6757,1863852.0
2019-02-26 11:10:00,43.55,43.65,43.53,43.63,1657208.0,41.6757,41.7714,41.6566,41.7523,1657208.0
2019-02-26 11:20:00,43.63,43.63,43.56,43.59,1270400.0,41.7523,41.7523,41.6853,41.714,1270400.0
2019-02-26 11:30:00,43.59,43.64,43.56,43.56,1183224.0,41.714,41.7619,41.6853,41.6853,1183224.0
2019-02-26 11:40:00,43.56,43.59,43.52,43.57,956116.0,41.6853,41.714,41.647,41.6949,956116.0
2019-02-26 11:50:00,43.58,43.6,43.55,43.56,841176.0,41.7045,41.7236,41.6757,41.6853,841176.0
2019-02-26 12:00:00,43.56,43.58,43.54,43.54,676720.0,41.6853,41.7045,41.6662,41.6662,676720.0
2019-02-26 12:10:00,43.54,43.57,43.51,43.57,675236.0,41.6662,41.6949,41.6375,41.6949,675236.0
2019-02-26 12:20:00,43.57,43.59,43.52,43.53,726952.0,41.6949,41.714,41.647,41.6566,726952.0
2019-02-26 12:30:00,43.53,43.55,43.49,43.53,971872.0,41.6566,41.6757,41.6183,41.6566,971872.0
2019-02-26 12:40:00,43.52,43.58,43.52,43.57,1192436.0,41.647,41.7045,41.647,41.6949,1192436.0
2019-02-26 12:50:00,43.57,43.58,43.53,43.56,821104.0,41.6949,41.7045,41.6566,41.6853,821104.0
2019-02-26 13:00:00,43.55,43.62,43.55,43.55,889648.0,41.6757,41.7427,41.6757,41.6757,889648.0
2019-02-26 13:10:00,43.55,43.63,43.55,43.62,1089656.0,41.6757,41.7523,41.6757,41.7427,1089656.0
2019-02-26 13:20:00,43.62,43.64,43.61,43.61,503340.0,41.7427,41.7619,41.7332,41.7332,503340.0
2019-02-26 13:30:00,43.61,43.61,43.54,43.56,677380.0,41.7332,41.7332,41.6662,41.6853,677380.0
2019-02-26 13:40:00,43.56,43.63,43.56,43.58,907376.0,41.6853,41.7523,41.6853,41.7045,907376.0
2019-02-26 13:50:00,43.58,43.6,43.54,43.56,833580.0,41.7045,41.7236,41.6662,41.6853,833580.0
2019-02-26 14:00:00,43.56,43.6,43.55,43.55,631572.0,41.6853,41.7236,41.6757,41.6757,631572.0
2019-02-26 14:10:00,43.55,43.59,43.55,43.58,507732.0,41.6757,41.714,41.6757,41.7045,507732.0
2019-02-26 14:20:00,43.58,43.59,43.55,43.57,550180.0,41.7045,41.714,41.6757,41.6949,550180.0
2019-02-26 14:30:00,43.57,43.63,43.56,43.62,799680.0,41.6949,41.7523,41.6853,41.7427,799680.0
2019-02-26 14:40:00,43.63,43.65,43.58,43.59,1114388.0,41.7523,41.7714,41.7045,41.714,1114388.0
2019-02-26 14:50:00,43.6,43.65,43.59,43.64,772024.0,41.7236,41.7714,41.714,41.7619,772024.0
2019-02-26 15:00:00,43.64,43.7,43.64,43.67,1160676.0,41.7619,41.8193,41.7619,41.7906,1160676.0
2019-02-26 15:10:00,43.67,43.72,43.66,43.68,1215820.0,41.7906,41.8384,41.781,41.8001,1215820.0
2019-02-26 15:20:00,43.68,43.69,43.65,43.66,835300.0,41.8001,41.8097,41.7714,41.781,835300.0
2019-02-26 15:30:00,43.66,43.7,43.63,43.64,1206188.0,41.781,41.8193,41.7523,41.7619,1206188.0
2019-02-26 15:40:00,43.64,43.65,43.6,43.61,1106044.0,41.7619,41.7714,41.7236,41.7332,1106044.0
2019-02-26 15:50:00,43.61,43.65,43.54,43.59,3156332.0,41.7332,41.7714,41.6662,41.714,3156332.0
2019-02-27 09:30:00,43.32,43.66,43.3,43.64,4588496.0,41.4556,41.781,41.4365,41.7619,4588496.0
2019-02-27 09:40:00,43.64,43.73,43.59,43.62,2471632.0,41.7619,41.848,41.714,41.7427,2471632.0
2019-02-27 09:50:00,43.63,43.64,43.5,43.51,2432848.0,41.7523,41.7619,41.6279,41.6375,2432848.0
2019-02-27 10:00:00,43.51,43.56,43.45,43.52,1978672.0,41.6375,41.6853,41.58,41.647,1978672.0
2019-02-27 10:10:00,43.52,43.52,43.32,43.41,3706752.0,41.647,41.647,41.4556,41.5418,3706752.0
2019-02-27 10:20:00,43.41,43.45,43.21,43.27,2470352.0,41.5418,41.58,41.3504,41.4078,2470352.0
2019-02-27 10:30:00,43.27,43.31,43.18,43.26,2545148.0,41.4078,41.4461,41.3217,41.3982,2545148.0
2019-02-27 10:40:00,43.26,43.36,43.26,43.33,1453452.0,41.3982,41.4939,41.3982,41.4652,1453452.0
2019-02-27 10:50:00,43.33,43.34,43.23,43.27,1335028.0,41.4652,41.4748,41.3695,41.4078,1335028.0
2019-02-27 11:00:00,43.27,43.34,43.22,43.33,1513504.0,41.4078,41.4748,41.3599,41.4652,1513504.0
2019-02-27 11:10:00,43.33,43.37,43.29,43.33,1566088.0,41.4652,41.5035,41.4269,41.4652,1566088.0
2019-02-27 11:20:00,43.34,43.44,43.34,43.4,1233460.0,41.4748,41.5705,41.4748,41.5322,1233460.0
2019-02-27 11:30:00,43.4,43.48,43.39,43.46,953568.0,41.5322,41.6088,41.5226,41.5896,953568.0
2019-02-27 11:40:00,43.46,43.49,43.45,43.47,949812.0,41.5896,41.6183,41.58,41.5992,949812.0
2019-02-27 11:50:00,43.47,43.52,43.47,43.47,1263912.0,41.5992,41.647,41.5992,41.5992,1263912.0
2019-02-27 12:00:00,43.48,43.52,43.47,43.48,997516.0,41.6088,41.647,41.5992,41.6088,997516.0
2019-02-27 12:10:00,43.48,43.52,43.45,43.48,896024.0,41.6088,41.647,41.58,41.6088,896024.0
2019-02-27 12:20:00,43.49,43.56,43.48,43.56,853228.0,41.6183,41.6853,41.6088,41.6853,853228.0
2019-02-27 12:30:00,43.56,43.59,43.52,43.54,826696.0,41.6853,41.714,41.647,41.6662,826696.0
2019-02-27 12:40:00,43.53,43.58,43.53,43.56,593392.0,41.6566,41.7045,41.6566,41.6853,593392.0
2019-02-27 12:50:00,43.56,43.59,43.52,43.59,776856.0,41.6853,41.714,41.647,41.714,776856.0
2019-02-27 13:00:00,43.59,43.61,43.55,43.59,601584.0,41.714,41.7332,41.6757,41.714,601584.0
2019-02-27 13:10:00,43.6,43.63,43.57,43.58,656788.0,41.7236,41.7523,41.6949,41.7045,656788.0
2019-02-27 13:20:00,43.59,43.67,43.58,43.61,1210744.0,41.714,41.7906,41.7045,41.7332,1210744.0
2019-02-27 13:30:00,43.61,43.63,43.58,43.58,762696.0,41.7332,41.7523,41.7045,41.7045,762696.0
2019-02-27 13:40:00,43.59,43.6,43.55,43.6,738928.0,41.714,41.7236,41.6757,41.7236,738928.0
2019-02-27 13:50:00,43.6,43.62,43.58,43.6,478020.0,41.7236,41.7427,41.7045,41.7236,478020.0
2019-02-27 14:00:00,43.6,43.64,43.6,43.64,652936.0,41.7236,41.7619,41.7236,41.7619,652936.0
2019-02-27 14:10:00,43.64,43.68,43.62,43.67,827316.0,41.7619,41.8001,41.7427,41.7906,827316.0
2019-02-27 14:20:00,43.67,43.68,43.62,43.66,603696.0,41.7906,41.8001,41.7427,41.781,603696.0
2019-02-27 14:30:00,43.66,43.71,43.65,43.7,1076912.0,41.781,41.8289,41.7714,41.8193,1076912.0
2019-02-27 14:40:00,43.7,43.74,43.66,43.7,1170188.0,41.8193,41.8576,41.781,41.8193,1170188.0
2019-02-27 14:50:00,43.7,43.71,43.64,43.66,905900.0,41.8193,41.8289,41.7619,41.781,905900.0
2019-02-27 15:00:00,43.66,43.69,43.64,43.68,759240.0,41.781,41.8097,41.7619,41.8001,759240.0
2019-02-27 15:10:00,43.68,43.74,43.68,43.71,1196924.0,41.8001,41.8576,41.8001,41.8289,1196924.0
2019-02-27 15:20:00,43.71,43.75,43.69,43.71,1324416.0,41.8289,41.8671,41.8097,41.8289,1324416.0
2019-02-27 15:30:00,43.71,43.73,43.66,43.72,1781924.0,41.8289,41.848,41.781,41.8384,1781924.0
2019-02-27 15:40:00,43.72,43.72,43.63,43.69,1627908.0,41.8384,41.8384,41.7523,41.8097,1627908.0
2019-02-27 15:50:00,43.69,43.74,43.6,43.72,3593340.0,41.8097,41.8576,41.7236,41.8384,3593340.0
2019-02-28 09:30:00,43.58,43.69,43.49,43.59,4895040.0,41.7045,41.8097,41.6183,41.714,4895040.0
2019-02-28 09:40:00,43.6,43.67,43.54,43.66,2710616.0,41.7236,41.7906,41.6662,41.781,2710616.0
2019-02-28 09:50:00,43.66,43.73,43.57,43.57,2298336.0,41.781,41.848,41.6949,41.6949,2298336.0
2019-02-28 10:00:00,43.57,43.57,43.44,43.45,3033488.0,41.6949,41.6949,41.5705,41.58,3033488.0
2019-02-28 10:10:00,43.45,43.55,43.44,43.52,2257736.0,41.58,41.6757,41.5705,41.647,2257736.0
2019-02-28 10:20:00,43.52,43.54,43.43,43.46,1727664.0,41.647,41.6662,41.5609,41.5896,1727664.0
2019-02-28 10:30:00,43.46,43.55,43.46,43.49,1545700.0,41.5896,41.6757,41.5896,41.6183,1545700.0
2019-02-28 10:40:00,43.49,43.5,43.44,43.49,1749572.0,41.6183,41.6279,41.5705,41.6183,1749572.0
2019-02-28 10:50:00,43.49,43.49,43.4,43.43,1638876.0,41.6183,41.6183,41.5322,41.5609,1638876.0
2019-02-28 11:00:00,43.43,43.44,43.38,43.4,1216036.0,41.5609,41.5705,41.5131,41.5322,1216036.0
2019-02-28 11:10:00,43.4,43.47,43.35,43.47,1456876.0,41.5322,41.5992,41.4844,41.5992,1456876.0
2019-02-28 11:20:00,43.47,43.53,43.46,43.49,1356256.0,41.5992,41.6566,41.5896,41.6183,1356256.0
2019-02-28 11:30:00,43.49,43.53,43.48,43.49,982720.0,41.6183,41.6566,41.6088,41.6183,982720.0
2019-02-28 11:40:00,43.49,43.56,43.48,43.54,1140388.0,41.6183,41.6853,41.6088,41.6662,1140388.0
2019-02-28 11:50:00,43.54,43.6,43.53,43.54,1135212.0,41.6662,41.7236,41.6566,41.6662,1135212.0
2019-02-28 12:00:00,43.55,43.55,43.47,43.47,902436.0,41.6757,41.6757,41.5992,41.5992,902436.0
2019-02-28 12:10:00,43.47,43.53,43.46,43.53,1121824.0,41.5992,41.6566,41.5896,41.6566,1121824.0
2019-02-28 12:20:00,43.53,43.56,43.52,43.52,799536.0,41.6566,41.6853,41.647,41.647,799536.0
2019-02-28 12:30:00,43.52,43.52,43.49,43.52,576844.0,41.647,41.647,41.6183,41.647,576844.0
2019-02-28 12:40:00,43.52,43.54,43.5,43.54,850488.0,41.647,41.6662,41.6279,41.6662,850488.0
2019-02-28 12:50:00,43.54,43.59,43.52,43.57,775924.0,41.6662,41.714,41.647,41.6949,775924.0
2019-02-28 13:00:00,43.57,43.58,43.54,43.55,529296.0,41.6949,41.7045,41.6662,41.6757,529296.0
2019-02-28 13:10:00,43.56,43.56,43.53,43.55,640620.0,41.6853,41.6853,41.6566,41.6757,640620.0
2019-02-28 13:20:00,43.55,43.56,43.51,43.52,667576.0,41.6757,41.6853,41.6375,41.647,667576.0
2019-02-28 13:30:00,43.53,43.57,43.52,43.56,706908.0,41.6566,41.6949,41.647,41.6853,706908.0
2019-02-28 13:40:00,43.56,43.57,43.52,43.53,706048.0,41.6853,41.6949,41.647,41.6566,706048.0
2019-02-28 13:50:00,43.53,43.56,43.52,43.56,699220.0,41.6566,41.6853,41.647,41.6853,699220.0
2019-02-28 14:00:00,43.56,43.59,43.52,43.52,940728.0,41.6853,41.714,41.647,41.647,940728.0
2019-02-28 14:10:00,43.52,43.54,43.51,43.52,798348.0,41.647,41.6662,41.6375,41.647,798348.0
2019-02-28 14:20:00,43.52,43.57,43.51,43.57,844736.0,41.647,41.6949,41.6375,41.6949,844736.0
2019-02-28 14:30:00,43.57,43.57,43.51,43.52,960300.0,41.6949,41.6949,41.6375,41.647,960300.0
2019-02-28 14:40:00,43.51,43.52,43.48,43.49,1029656.0,41.6375,41.647,41.6088,41.6183,1029656.0
2019-02-28 14:50:00,43.49,43.54,43.48,43.53,1162424.0,41.6183,41.6662,41.6088,41.6566,1162424.0
2019-02-28 15:00:00,43.53,43.53,43.46,43.48,1019744.0,41.6566,41.6566,41.5896,41.6088,1019744.0
2019-02-28 15:10:00,43.48,43.52,43.47,43.5,1189868.0,41.6088,41.647,41.5992,41.6279,1189868.0
2019-02-28 15:20:00,43.5,43.53,43.49,43.5,1705068.0,41.6279,41.6566,41.6183,41.6279,1705068.0
2019-02-28 15:30:00,43.5,43.54,43.5,43.51,1840896.0,41.6279,41.6662,41.6279,41.6375,1840896.0
2019-02-28 15:40:00,43.51,43.52,43.44,43.46,2669992.0,41.6375,41.647,41.5705,41.5896,2669992.0
2019-02-28 15:50:00,43.46,43.47,43.23,43.3,8884560.0,41.5896,41.5992,41.3695,41.4365,8884560.0
2019-03-01 09:30:00,43.57,43.62,43.39,43.47,4240896.0,41.6949,41.7427,41.5226,41.5992,4240896.0
2019-03-01 09:40:00,43.47,43.56,43.41,43.56,2621016.0,41.5992,41.6853,41.5418,41.6853,2621016.0
2019-03-01 09:50:00,43.56,43.57,43.49,43.56,1960384.0,41.6853,41.6949,41.6183,41.6853,1960384.0
2019-03-01 10:00:00,43.55,43.56,43.42,43.51,2265332.0,41.6757,41.6853,41.5513,41.6375,2265332.0
2019-03-01 10:10:00,43.51,43.53,43.39,43.43,1757300.0,41.6375,41.6566,41.5226,41.5609,1757300.0
2019-03-01 10:20:00,43.43,43.44,43.36,43.41,1710508.0,41.5609,41.5705,41.4939,41.5418,1710508.0
2019-03-01 10:30:00,43.41,43.49,43.38,43.44,1567780.0,41.5418,41.6183,41.5131,41.5705,1567780.0
2019-03-01 10:40:00,43.44,43.45,43.39,43.4,1299852.0,41.5705,41.58,41.5226,41.5322,1299852.0
2019-03-01 10:50:00,43.4,43.43,43.35,43.42,1304760.0,41.5322,41.5609,41.4844,41.5513,1304760.0
2019-03-01 11:00:00,43.42,43.43,43.24,43.27,2515560.0,41.5513,41.5609,41.3791,41.4078,2515560.0
2019-03-01 11:10:00,43.27,43.37,43.22,43.35,2126660.0,41.4078,41.5035,41.3599,41.4844,2126660.0
2019-03-01 11:20:00,43.35,43.35,43.29,43.33,1158388.0,41.4844,41.4844,41.4269,41.4652,1158388.0
2019-03-01 11:30:00,43.33,43.35,43.28,43.33,1371176.0,41.4652,41.4844,41.4174,41.4652,1371176.0
2019-03-01 11:40:00,43.33,43.34,43.27,43.27,1501192.0,41.4652,41.4748,41.4078,41.4078,1501192.0
2019-03-01 11:50:00,43.27,43.35,43.23,43.34,1901684.0,41.4078,41.4844,41.3695,41.4748,1901684.0
2019-03-01 12:00:00,43.34,43.41,43.33,43.41,992672.0,41.4748,41.5418,41.4652,41.5418,992672.0
2019-03-01 12:10:00,43.41,43.42,43.35,43.37,1795508.0,41.5418,41.5513,41.4844,41.5035,1795508.0
2019-03-01 12:20:00,43.37,43.48,43.37,43.46,1952660.0,41.5035,41.6088,41.5035,41.5896,1952660.0
2019-03-01 12:30:00,43.46,43.52,43.45,43.51,1743440.0,41.5896,41.647,41.58,41.6375,1743440.0
2019-03-01 12:40:00,43.51,43.54,43.5,43.51,1850508.0,41.6375,41.6662,41.6279,41.6375,1850508.0
2019-03-01 12:50:00,43.5,43.56,43.5,43.55,1355884.0,41.6279,41.6853,41.6279,41.6757,1355884.0
2019-03-01 13:00:00,43.55,43.56,43.51,43.54,1120616.0,41.6757,41.6853,41.6375,41.6662,1120616.0
2019-03-01 13:10:00,43.54,43.58,43.51,43.57,1266056.0,41.6662,41.7045,41.6375,41.6949,1266056.0
2019-03-01 13:20:00,43.58,43.58,43.52,43.54,1057708.0,41.7045,41.7045,41.647,41.6662,1057708.0
2019-03-01 13:30:00,43.54,43.61,43.53,43.6,1509240.0,41.6662,41.7332,41.6566,41.7236,1509240.0
2019-03-01 13:40:00,43.6,43.62,43.58,43.62,898912.0,41.7236,41.7427,41.7045,41.7427,898912.0
2019-03-01 13:50:00,43.62,43.66,43.6,43.63,1353704.0,41.7427,41.781,41.7236,41.7523,1353704.0
2019-03-01 14:00:00,43.63,43.66,43.58,43.66,1783024.0,41.7523,41.781,41.7045,41.781,1783024.0
2019-03-01 14:10:00,43.66,43.72,43.66,43.71,1620516.0,41.781,41.8384,41.781,41.8289,1620516.0
2019-03-01 14:20:00,43.71,43.79,43.71,43.77,3382492.0,41.8289,41.9054,41.8289,41.8863,3382492.0
2019-03-01 14:30:00,43.78,43.79,43.73,43.73,1924316.0,41.8958,41.9054,41.848,41.848,1924316.0
2019-03-01 14:40:00,43.73,43.77,43.69,43.71,1328652.0,41.848,41.8863,41.8097,41.8289,1328652.0
2019-03-01 14:50:00,43.71,43.75,43.71,43.74,1030320.0,41.8289,41.8671,41.8289,41.8576,1030320.0
2019-03-01 15:00:00,43.74,43.74,43.69,43.72,1940144.0,41.8576,41.8576,41.8097,41.8384,1940144.0
2019-03-01 15:10:00,43.72,43.73,43.67,43.7,1211764.0,41.8384,41.848,41.7906,41.8193,1211764.0
2019-03-01 15:20:00,43.7,43.71,43.68,43.7,1378544.0,41.8193,41.8289,41.8001,41.8193,1378544.0
2019-03-01 15:30:00,43.7,43.75,43.7,43.74,2313608.0,41.8193,41.8671,41.8193,41.8576,2313608.0
2019-03-01 15:40:00,43.74,43.78,43.74,43.75,2592356.0,41.8576,41.8958,41.8576,41.8671,2592356.0
2019-03-01 15:50:00,43.75,43.76,43.69,43.74,5961148.0,41.8671,41.8767,41.8097,41.8576,5961148.0
2019-03-04 09:30:00,43.92,44.25,43.91,44.24,7615636.0,42.0298,42.3456,42.0203,42.336,7615636.0
2019-03-04 09:40:00,44.24,44.31,44.2,44.25,4371952.0,42.336,42.403,42.2978,42.3456,4371952.0
2019-03-04 09:50:00,44.25,44.42,44.21,44.37,4278580.0,42.3456,42.5083,42.3073,42.4605,4278580.0
2019-03-04 10:00:00,44.37,44.44,44.27,44.27,3697544.0,42.4605,42.5274,42.3648,42.3648,3697544.0
2019-03-04 10:10:00,44.27,44.28,44.16,44.24,3482008.0,42.3648,42.3743,42.2595,42.336,3482008.0
2019-03-04 10:20:00,44.24,44.4,44.23,44.34,2619396.0,42.336,42.4892,42.3265,42.4317,2619396.0
2019-03-04 10:30:00,44.34,44.35,44.22,44.24,2073688.0,42.4317,42.4413,42.3169,42.336,2073688.0
2019-03-04 10:40:00,44.24,44.3,44.21,44.26,1805032.0,42.336,42.3935,42.3073,42.3552,1805032.0
2019-03-04 10:50:00,44.26,44.26,44.16,44.18,2241032.0,42.3552,42.3552,42.2595,42.2786,2241032.0
2019-03-04 11:00:00,44.18,44.19,43.99,44.01,3331556.0,42.2786,42.2882,42.0968,42.1159,3331556.0
2019-03-04 11:10:00,44.01,44.19,43.98,44.19,2313612.0,42.1159,42.2882,42.0872,42.2882,2313612.0
2019-03-04 11:20:00,44.18,44.19,44.07,44.08,1876004.0,42.2786,42.2882,42.1734,42.1829,1876004.0
2019-03-04 11:30:00,44.08,44.11,43.99,44.0,2051028.0,42.1829,42.2116,42.0968,42.1064,2051028.0
2019-03-04 11:40:00,44.0,44.0,43.8,43.86,3098720.0,42.1064,42.1064,41.915,41.9724,3098720.0
2019-03-04 11:50:00,43.86,43.88,43.69,43.8,3290784.0,41.9724,41.9915,41.8097,41.915,3290784.0
2019-03-04 12:00:00,43.8,43.88,43.76,43.87,1891596.0,41.915,41.9915,41.8767,41.982,1891596.0
2019-03-04 12:10:00,43.87,43.87,43.57,43.57,2282828.0,41.982,41.982,41.6949,41.6949,2282828.0
2019-03-04 12:20:00,43.57,43.64,43.49,43.63,2877408.0,41.6949,41.7619,41.6183,41.7523,2877408.0
2019-03-04 12:30:00,43.63,43.7,43.58,43.67,2103888.0,41.7523,41.8193,41.7045,41.7906,2103888.0
2019-03-04 12:40:00,43.67,43.69,43.57,43.64,1720548.0,41.7906,41.8097,41.6949,41.7619,1720548.0
2019-03-04 12:50:00,43.64,43.7,43.61,43.7,1569544.0,41.7619,41.8193,41.7332,41.8193,1569544.0
2019-03-04 13:00:00,43.69,43.7,43.6,43.62,976440.0,41.8097,41.8193,41.7236,41.7427,976440.0
2019-03-04 13:10:00,43.62,43.73,43.62,43.72,1205988.0,41.7427,41.848,41.7427,41.8384,1205988.0
2019-03-04 13:20:00,43.72,43.83,43.72,43.8,1597660.0,41.8384,41.9437,41.8384,41.915,1597660.0
2019-03-04 13:30:00,43.81,43.82,43.77,43.77,1049636.0,41.9246,41.9341,41.8863,41.8863,1049636.0
2019-03-04 13:40:00,43.77,43.85,43.76,43.85,1412248.0,41.8863,41.9628,41.8767,41.9628,1412248.0
2019-03-04 13:50:00,43.84,43.88,43.81,43.85,1396864.0,41.9533,41.9915,41.9246,41.9628,1396864.0
2019-03-04 14:00:00,43.85,43.88,43.81,43.84,982924.0,41.9628,41.9915,41.9246,41.9533,982924.0
2019-03-04 14:10:00,43.83,43.92,43.82,43.92,1452128.0,41.9437,42.0298,41.9341,42.0298,1452128.0
2019-03-04 14:20:00,43.91,43.93,43.88,43.91,996300.0,42.0203,42.0394,41.9915,42.0203,996300.0
2019-03-04 14:30:00,43.92,43.93,43.84,43.87,1389256.0,42.0298,42.0394,41.9533,41.982,1389256.0
2019-03-04 14:40:00,43.87,43.9,43.83,43.84,1062028.0,41.982,42.0107,41.9437,41.9533,1062028.0
2019-03-04 14:50:00,43.85,43.92,43.84,43.87,1060388.0,41.9628,42.0298,41.9533,41.982,1060388.0
2019-03-04 15:00:00,43.87,43.89,43.81,43.81,1267288.0,41.982,42.0011,41.9246,41.9246,1267288.0
2019-03-04 15:10:00,43.81,43.87,43.81,43.87,983904.0,41.9246,41.982,41.9246,41.982,983904.0
2019-03-04 15:20:00,43.87,43.87,43.81,43.84,1209820.0,41.982,41.982,41.9246,41.9533,1209820.0
2019-03-04 15:30:00,43.84,43.93,43.82,43.91,2302012.0,41.9533,42.0394,41.9341,42.0203,2302012.0
2019-03-04 15:40:00,43.91,43.96,43.9,43.91,2131848.0,42.0203,42.0681,42.0107,42.0203,2131848.0
2019-03-04 15:50:00,43.91,43.99,43.89,43.97,5227500.0,42.0203,42.0968,42.0011,42.0777,5227500.0
2019-03-05 09:30:00,43.98,44.0,43.77,43.85,4437000.0,42.0872,42.1064,41.8863,41.9628,4437000.0
2019-03-05 09:40:00,43.85,43.89,43.74,43.76,2846672.0,41.9628,42.0011,41.8576,41.8767,2846672.0
2019-03-05 09:50:00,43.76,43.83,43.69,43.72,2786376.0,41.8767,41.9437,41.8097,41.8384,2786376.0
2019-03-05 10:00:00,43.72,43.88,43.72,43.78,2545852.0,41.8384,41.9915,41.8384,41.8958,2545852.0
2019-03-05 10:10:00,43.77,43.77,43.64,43.67,2724544.0,41.8863,41.8863,41.7619,41.7906,2724544.0
2019-03-05 10:20:00,43.67,43.78,43.63,43.68,2336004.0,41.7906,41.8958,41.7523,41.8001,2336004.0
2019-03-05 10:30:00,43.68,43.8,43.68,43.73,2049872.0,41.8001,41.915,41.8001,41.848,2049872.0
2019-03-05 10:40:00,43.73,43.77,43.67,43.71,1663380.0,41.848,41.8863,41.7906,41.8289,1663380.0
2019-03-05 10:50:00,43.71,43.8,43.7,43.79,1665880.0,41.8289,41.915,41.8193,41.9054,1665880.0
2019-03-05 11:00:00,43.79,43.87,43.77,43.87,1810500.0,41.9054,41.982,41.8863,41.982,1810500.0
2019-03-05 11:10:00,43.86,43.92,43.85,43.86,1857760.0,41.9724,42.0298,41.9628,41.9724,1857760.0
2019-03-05 11:20:00,43.86,43.89,43.82,43.85,1077332.0,41.9724,42.0011,41.9341,41.9628,1077332.0
2019-03-05 11:30:00,43.85,43.99,43.84,43.97,1382664.0,41.9628,42.0968,41.9533,42.0777,1382664.0
2019-03-05 11:40:00,43.97,43.99,43.91,43.91,1345764.0,42.0777,42.0968,42.0203,42.0203,1345764.0
2019-03-05 11:50:00,43.92,43.92,43.83,43.88,1412648.0,42.0298,42.0298,41.9437,41.9915,1412648.0
2019-03-05 12:00:00,43.88,43.89,43.82,43.83,990196.0,41.9915,42.0011,41.9341,41.9437,990196.0
2019-03-05 12:10:00,43.83,43.87,43.79,43.79,1115432.0,41.9437,41.982,41.9054,41.9054,1115432.0
2019-03-05 12:20:00,43.79,43.84,43.77,43.8,1157136.0,41.9054,41.9533,41.8863,41.915,1157136.0
2019-03-05 12:30:00,43.81,43.84,43.77,43.79,764748.0,41.9246,41.9533,41.8863,41.9054,764748.0
2019-03-05 12:40:00,43.79,43.82,43.78,43.8,679672.0,41.9054,41.9341,41.8958,41.915,679672.0
2019-03-05 12:50:00,43.8,43.84,43.8,43.82,985348.0,41.915,41.9533,41.915,41.9341,985348.0
2019-03-05 13:00:00,43.82,43.84,43.81,43.82,810360.0,41.9341,41.9533,41.9246,41.9341,810360.0
2019-03-05 13:10:00,43.82,43.86,43.82,43.83,776036.0,41.9341,41.9724,41.9341,41.9437,776036.0
2019-03-05 13:20:00,43.83,43.87,43.81,43.81,884952.0,41.9437,41.982,41.9246,41.9246,884952.0
2019-03-05 13:30:00,43.82,43.82,43.79,43.81,690812.0,41.9341,41.9341,41.9054,41.9246,690812.0
2019-03-05 13:40:00,43.81,43.84,43.8,43.82,769064.0,41.9246,41.9533,41.915,41.9341,769064.0
2019-03-05 13:50:00,43.83,43.85,43.82,43.85,608160.0,41.9437,41.9628,41.9341,41.9628,608160.0
2019-03-05 14:00:00,43.85,43.89,43.84,43.87,840696.0,41.9628,42.0011,41.9533,41.982,840696.0
2019-03-05 14:10:00,43.87,43.9,43.84,43.88,565976.0,41.982,42.0107,41.9533,41.9915,565976.0
2019-03-05 14:20:00,43.88,43.91,43.87,43.89,724644.0,41.9915,42.0203,41.982,42.0011,724644.0
2019-03-05 14:30:00,43.89,43.92,43.86,43.88,720888.0,42.0011,42.0298,41.9724,41.9915,720888.0
2019-03-05 14:40:00,43.88,43.92,43.87,43.91,833696.0,41.9915,42.0298,41.982,42.0203,833696.0
2019-03-05 14:50:00,43.91,43.93,43.9,43.92,600500.0,42.0203,42.0394,42.0107,42.0298,600500.0
2019-03-05 15:00:00,43.92,43.92,43.87,43.87,972556.0,42.0298,42.0298,41.982,41.982,972556.0
2019-03-05 15:10:00,43.88,43.92,43.87,43.9,802128.0,41.9915,42.0298,41.982,42.0107,802128.0
2019-03-05 15:20:00,43.9,43.92,43.88,43.88,947392.0,42.0107,42.0298,41.9915,41.9915,947392.0
2019-03-05 15:30:00,43.88,43.93,43.88,43.91,1209592.0,41.9915,42.0394,41.9915,42.0203,1209592.0
2019-03-05 15:40:00,43.91,43.96,43.91,43.95,1535028.0,42.0203,42.0681,42.0203,42.0585,1535028.0
2019-03-05 15:50:00,43.95,43.96,43.88,43.88,4084260.0,42.0585,42.0681,41.9915,41.9915,4084260.0
2019-03-06 09:30:00,43.67,43.76,43.49,43.65,7669740.0,41.7906,41.8767,41.6183,41.7714,7669740.0
2019-03-06 09:40:00,43.65,43.71,43.57,43.61,2287084.0,41.7714,41.8289,41.6949,41.7332,2287084.0
2019-03-06 09:50:00,43.61,43.73,43.59,43.72,2741428.0,41.7332,41.848,41.714,41.8384,2741428.0
2019-03-06 10:00:00,43.73,43.84,43.72,43.83,3235272.0,41.848,41.9533,41.8384,41.9437,3235272.0
2019-03-06 10:10:00,43.83,43.87,43.76,43.78,2379940.0,41.9437,41.982,41.8767,41.8958,2379940.0
2019-03-06 10:20:00,43.78,43.79,43.7,43.73,1792804.0,41.8958,41.9054,41.8193,41.848,1792804.0
2019-03-06 10:30:00,43.73,43.76,43.67,43.71,1200456.0,41.848,41.8767,41.7906,41.8289,1200456.0
2019-03-06 10:40:00,43.72,43.78,43.7,43.74,1269536.0,41.8384,41.8958,41.8193,41.8576,1269536.0
2019-03-06 10:50:00,43.74,43.81,43.71,43.8,1564940.0,41.8576,41.9246,41.8289,41.915,1564940.0
2019-03-06 11:00:00,43.8,43.87,43.76,43.85,1332532.0,41.915,41.982,41.8767,41.9628,1332532.0
2019-03-06 11:10:00,43.85,43.85,43.77,43.79,1370096.0,41.9628,41.9628,41.8863,41.9054,1370096.0
2019-03-06 11:20:00,43.79,43.79,43.71,43.74,1346836.0,41.9054,41.9054,41.8289,41.8576,1346836.0
2019-03-06 11:30:00,43.74,43.77,43.69,43.69,1343408.0,41.8576,41.8863,41.8097,41.8097,1343408.0
2019-03-06 11:40:00,43.7,43.75,43.67,43.71,1413068.0,41.8193,41.8671,41.7906,41.8289,1413068.0
2019-03-06 11:50:00,43.7,43.74,43.64,43.73,1762304.0,41.8193,41.8576,41.7619,41.848,1762304.0
2019-03-06 12:00:00,43.73,43.8,43.72,43.77,1202004.0,41.848,41.915,41.8384,41.8863,1202004.0
2019-03-06 12:10:00,43.77,43.79,43.71,43.71,1156012.0,41.8863,41.9054,41.8289,41.8289,1156012.0
2019-03-06 12:20:00,43.71,43.73,43.68,43.71,1030656.0,41.8289,41.848,41.8001,41.8289,1030656.0
2019-03-06 12:30:00,43.71,43.77,43.71,43.74,871136.0,41.8289,41.8863,41.8289,41.8576,871136.0
2019-03-06 12:40:00,43.73,43.75,43.66,43.69,1035768.0,41.848,41.8671,41.781,41.8097,1035768.0
2019-03-06 12:50:00,43.69,43.72,43.66,43.69,785332.0,41.8097,41.8384,41.781,41.8097,785332.0
2019-03-06 13:00:00,43.69,43.71,43.66,43.67,839440.0,41.8097,41.8289,41.781,41.7906,839440.0
2019-03-06 13:10:00,43.66,43.71,43.63,43.69,1011212.0,41.781,41.8289,41.7523,41.8097,1011212.0
2019-03-06 13:20:00,43.69,43.7,43.62,43.63,952976.0,41.8097,41.8193,41.7427,41.7523,952976.0
2019-03-06 13:30:00,43.63,43.71,43.63,43.71,961296.0,41.7523,41.8289,41.7523,41.8289,961296.0
2019-03-06 13:40:00,43.71,43.71,43.63,43.64,900012.0,41.8289,41.8289,41.7523,41.7619,900012.0
2019-03-06 13:50:00,43.64,43.69,43.62,43.69,928948.0,41.7619,41.8097,41.7427,41.8097,928948.0
2019-03-06 14:00:00,43.69,43.73,43.68,43.68,810132.0,41.8097,41.848,41.8001,41.8001,810132.0
2019-03-06 14:10:00,43.69,43.73,43.68,43.68,915200.0,41.8097,41.848,41.8001,41.8001,915200.0
2019-03-06 14:20:00,43.68,43.72,43.67,43.69,742084.0,41.8001,41.8384,41.7906,41.8097,742084.0
2019-03-06 14:30:00,43.69,43.71,43.65,43.66,848368.0,41.8097,41.8289,41.7714,41.781,848368.0
2019-03-06 14:40:00,43.66,43.69,43.64,43.68,1063852.0,41.781,41.8097,41.7619,41.8001,1063852.0
2019-03-06 14:50:00,43.68,43.7,43.66,43.67,1125024.0,41.8001,41.8193,41.781,41.7906,1125024.0
2019-03-06 15:00:00,43.67,43.71,43.64,43.66,1309176.0,41.7906,41.8289,41.7619,41.781,1309176.0
2019-03-06 15:10:00,43.66,43.67,43.61,43.63,1300852.0,41.781,41.7906,41.7332,41.7523,1300852.0
2019-03-06 15:20:00,43.63,43.65,43.59,43.63,1428508.0,41.7523,41.7714,41.714,41.7523,1428508.0
2019-03-06 15:30:00,43.63,43.69,43.63,43.68,1557604.0,41.7523,41.8097,41.7523,41.8001,1557604.0
2019-03-06 15:40:00,43.68,43.71,43.66,43.68,1399720.0,41.8001,41.8289,41.781,41.8001,1399720.0
2019-03-06 15:50:00,43.69,43.72,43.61,43.63,4001980.0,41.8097,41.8384,41.7332,41.7523,4001980.0
2019-03-07 09:30:00,43.47,43.61,43.44,43.52,4379660.0,41.5992,41.7332,41.5705,41.647,4379660.0
2019-03-07 09:40:00,43.52,43.56,43.39,43.41,3617940.0,41.647,41.6853,41.5226,41.5418,3617940.0
2019-03-07 09:50:00,43.41,43.46,43.36,43.38,3006560.0,41.5418,41.5896,41.4939,41.5131,3006560.0
2019-03-07 10:00:00,43.38,43.39,43.26,43.3,3699768.0,41.5131,41.5226,41.3982,41.4365,3699768.0
2019-03-07 10:10:00,43.3,43.3,43.01,43.05,4277196.0,41.4365,41.4365,41.159,41.1973,4277196.0
2019-03-07 10:20:00,43.05,43.2,43.02,43.18,2624792.0,41.1973,41.3408,41.1686,41.3217,2624792.0
2019-03-07 10:30:00,43.18,43.22,43.09,43.12,1956356.0,41.3217,41.3599,41.2355,41.2642,1956356.0
2019-03-07 10:40:00,43.12,43.24,43.07,43.23,1981460.0,41.2642,41.3791,41.2164,41.3695,1981460.0
2019-03-07 10:50:00,43.23,43.27,43.2,43.23,2122064.0,41.3695,41.4078,41.3408,41.3695,2122064.0
2019-03-07 11:00:00,43.23,43.27,43.19,43.26,1565372.0,41.3695,41.4078,41.3312,41.3982,1565372.0
2019-03-07 11:10:00,43.26,43.31,43.21,43.23,1394176.0,41.3982,41.4461,41.3504,41.3695,1394176.0
2019-03-07 11:20:00,43.23,43.26,43.18,43.26,1177060.0,41.3695,41.3982,41.3217,41.3982,1177060.0
2019-03-07 11:30:00,43.26,43.36,43.26,43.3,1792252.0,41.3982,41.4939,41.3982,41.4365,1792252.0
2019-03-07 11:40:00,43.31,43.4,43.29,43.4,1165416.0,41.4461,41.5322,41.4269,41.5322,1165416.0
2019-03-07 11:50:00,43.4,43.41,43.36,43.4,1173228.0,41.5322,41.5418,41.4939,41.5322,1173228.0
2019-03-07 12:00:00,43.4,43.41,43.35,43.39,1057012.0,41.5322,41.5418,41.4844,41.5226,1057012.0
2019-03-07 12:10:00,43.39,43.4,43.32,43.35,1275168.0,41.5226,41.5322,41.4556,41.4844,1275168.0
2019-03-07 12:20:00,43.35,43.42,43.32,43.4,1187752.0,41.4844,41.5513,41.4556,41.5322,1187752.0
2019-03-07 12:30:00,43.39,43.44,43.26,43.44,2008328.0,41.5226,41.5705,41.3982,41.5705,2008328.0
2019-03-07 12:40:00,43.44,43.5,43.4,43.49,1162304.0,41.5705,41.6279,41.5322,41.6183,1162304.0
2019-03-07 12:50:00,43.49,43.56,43.47,43.5,1882076.0,41.6183,41.6853,41.5992,41.6279,1882076.0
2019-03-07 13:00:00,43.5,43.52,43.48,43.5,966828.0,41.6279,41.647,41.6088,41.6279,966828.0
2019-03-07 13:10:00,43.51,43.56,43.46,43.48,1042628.0,41.6375,41.6853,41.5896,41.6088,1042628.0
2019-03-07 13:20:00,43.48,43.49,43.43,43.46,765544.0,41.6088,41.6183,41.5609,41.5896,765544.0
2019-03-07 13:30:00,43.46,43.46,43.35,43.41,1047292.0,41.5896,41.5896,41.4844,41.5418,1047292.0
2019-03-07 13:40:00,43.41,43.49,43.41,43.48,708384.0,41.5418,41.6183,41.5418,41.6088,708384.0
2019-03-07 13:50:00,43.48,43.49,43.39,43.44,1007136.0,41.6088,41.6183,41.5226,41.5705,1007136.0
2019-03-07 14:00:00,43.44,43.46,43.34,43.37,1192784.0,41.5705,41.5896,41.4748,41.5035,1192784.0
2019-03-07 14:10:00,43.37,43.39,43.3,43.36,1352444.0,41.5035,41.5226,41.4365,41.4939,1352444.0
2019-03-07 14:20:00,43.35,43.37,43.31,43.33,844384.0,41.4844,41.5035,41.4461,41.4652,844384.0
2019-03-07 14:30:00,43.33,43.35,43.23,43.23,1339540.0,41.4652,41.4844,41.3695,41.3695,1339540.0
2019-03-07 14:40:00,43.24,43.27,43.17,43.19,1803728.0,41.3791,41.4078,41.3121,41.3312,1803728.0
2019-03-07 14:50:00,43.19,43.21,43.14,43.19,1764160.0,41.3312,41.3504,41.2834,41.3312,1764160.0
2019-03-07 15:00:00,43.19,43.19,43.1,43.14,2016048.0,41.3312,41.3312,41.2451,41.2834,2016048.0
2019-03-07 15:10:00,43.14,43.17,43.09,43.16,1943192.0,41.2834,41.3121,41.2355,41.3025,1943192.0
2019-03-07 15:20:00,43.16,43.21,43.11,43.12,2320632.0,41.3025,41.3504,41.2547,41.2642,2320632.0
2019-03-07 15:30:00,43.11,43.22,43.11,43.19,2249068.0,41.2547,41.3599,41.2547,41.3312,2249068.0
2019-03-07 15:40:00,43.19,43.2,43.12,43.13,2441972.0,41.3312,41.3408,41.2642,41.2738,2441972.0
2019-03-07 15:50:00,43.13,43.17,43.08,43.12,4448404.0,41.2738,41.3121,41.226,41.2642,4448404.0
2019-03-08 09:30:00,42.57,42.8,42.38,42.66,7556204.0,40.7379,40.958,40.5561,40.824,7556204.0
2019-03-08 09:40:00,42.66,42.81,42.6,42.74,3599512.0,40.824,40.9676,40.7666,40.9006,3599512.0
2019-03-08 09:50:00,42.74,42.87,42.74,42.8,3354420.0,40.9006,41.025,40.9006,40.958,3354420.0
2019-03-08 10:00:00,42.79,42.8,42.67,42.8,2837332.0,40.9485,40.958,40.8336,40.958,2837332.0
2019-03-08 10:10:00,42.8,42.9,42.79,42.82,2966976.0,40.958,41.0537,40.9485,40.9772,2966976.0
2019-03-08 10:20:00,42.81,42.95,42.8,42.9,2178800.0,40.9676,41.1016,40.958,41.0537,2178800.0
2019-03-08 10:30:00,42.9,42.92,42.78,42.8,1819120.0,41.0537,41.0729,40.9389,40.958,1819120.0
2019-03-08 10:40:00,42.8,42.99,42.78,42.97,2146816.0,40.958,41.1398,40.9389,41.1207,2146816.0
2019-03-08 10:50:00,42.97,42.98,42.9,42.9,1555960.0,41.1207,41.1303,41.0537,41.0537,1555960.0
2019-03-08 11:00:00,42.89,42.97,42.87,42.93,1565476.0,41.0441,41.1207,41.025,41.0824,1565476.0
2019-03-08 11:10:00,42.93,42.98,42.88,42.94,1540704.0,41.0824,41.1303,41.0346,41.092,1540704.0
2019-03-08 11:20:00,42.94,43.07,42.89,43.0,2267176.0,41.092,41.2164,41.0441,41.1494,2267176.0
2019-03-08 11:30:00,42.99,43.02,42.93,42.95,1188832.0,41.1398,41.1686,41.0824,41.1016,1188832.0
2019-03-08 11:40:00,42.95,43.0,42.92,42.95,1181388.0,41.1016,41.1494,41.0729,41.1016,1181388.0
2019-03-08 11:50:00,42.95,43.0,42.91,42.92,1161324.0,41.1016,41.1494,41.0633,41.0729,1161324.0
2019-03-08 12:00:00,42.92,42.95,42.85,42.87,1261184.0,41.0729,41.1016,41.0059,41.025,1261184.0
2019-03-08 12:10:00,42.87,42.89,42.81,42.82,1250884.0,41.025,41.0441,40.9676,40.9772,1250884.0
2019-03-08 12:20:00,42.82,42.88,42.82,42.88,1005236.0,40.9772,41.0346,40.9772,41.0346,1005236.0
2019-03-08 12:30:00,42.88,42.92,42.86,42.86,912996.0,41.0346,41.0729,41.0154,41.0154,912996.0
2019-03-08 12:40:00,42.87,42.91,42.86,42.87,693376.0,41.025,41.0633,41.0154,41.025,693376.0
2019-03-08 12:50:00,42.87,42.87,42.82,42.84,743104.0,41.025,41.025,40.9772,40.9963,743104.0
2019-03-08 13:00:00,42.84,42.88,42.81,42.82,900704.0,40.9963,41.0346,40.9676,40.9772,900704.0
2019-03-08 13:10:00,42.82,42.88,42.82,42.85,832852.0,40.9772,41.0346,40.9772,41.0059,832852.0
2019-03-08 13:20:00,42.85,42.85,42.81,42.84,881668.0,41.0059,41.0059,40.9676,40.9963,881668.0
2019-03-08 13:30:00,42.84,42.88,42.81,42.88,838144.0,40.9963,41.0346,40.9676,41.0346,838144.0
2019-03-08 13:40:00,42.88,42.94,42.87,42.94,1094304.0,41.0346,41.092,41.025,41.092,1094304.0
2019-03-08 13:50:00,42.94,42.95,42.92,42.95,884880.0,41.092,41.1016,41.0729,41.1016,884880.0
2019-03-08 14:00:00,42.95,42.96,42.91,42.95,951428.0,41.1016,41.1111,41.0633,41.1016,951428.0
2019-03-08 14:10:00,42.96,43.01,42.95,42.99,906904.0,41.1111,41.159,41.1016,41.1398,906904.0
2019-03-08 14:20:00,42.99,43.02,42.98,42.99,1105972.0,41.1398,41.1686,41.1303,41.1398,1105972.0
2019-03-08 14:30:00,42.99,43.07,42.99,43.05,1368372.0,41.1398,41.2164,41.1398,41.1973,1368372.0
2019-03-08 14:40:00,43.05,43.11,43.03,43.09,1572804.0,41.1973,41.2547,41.1781,41.2355,1572804.0
2019-03-08 14:50:00,43.1,43.19,43.1,43.13,2136352.0,41.2451,41.3312,41.2451,41.2738,2136352.0
2019-03-08 15:00:00,43.12,43.19,43.09,43.13,1694744.0,41.2642,41.3312,41.2355,41.2738,1694744.0
2019-03-08 15:10:00,43.14,43.14,43.02,43.05,1749464.0,41.2834,41.2834,41.1686,41.1973,1749464.0
2019-03-08 15:20:00,43.05,43.06,42.99,43.04,1895888.0,41.1973,41.2068,41.1398,41.1877,1895888.0
2019-03-08 15:30:00,43.03,43.15,43.01,43.12,2709764.0,41.1781,41.293,41.159,41.2642,2709764.0
2019-03-08 15:40:00,43.12,43.23,43.12,43.19,2073076.0,41.2642,41.3695,41.2642,41.3312,2073076.0
2019-03-08 15:50:00,43.18,43.27,43.16,43.23,4874596.0,41.3217,41.4078,41.3025,41.3695,4874596.0
2019-03-11 09:30:00,43.87,44.21,43.84,44.16,8206708.0,41.982,42.3073,41.9533,42.2595,8206708.0
2019-03-11 09:40:00,44.16,44.28,44.13,44.28,6193784.0,42.2595,42.3743,42.2308,42.3743,6193784.0
2019-03-11 09:50:00,44.28,44.34,44.23,44.34,3997280.0,42.3743,42.4317,42.3265,42.4317,3997280.0
2019-03-11 10:00:00,44.34,44.42,44.25,44.28,4476512.0,42.4317,42.5083,42.3456,42.3743,4476512.0
2019-03-11 10:10:00,44.28,44.39,44.26,44.36,3311556.0,42.3743,42.4796,42.3552,42.4509,3311556.0
2019-03-11 10:20:00,44.36,44.41,44.33,44.38,2620464.0,42.4509,42.4987,42.4222,42.47,2620464.0
2019-03-11 10:30:00,44.38,44.45,44.36,44.43,3747904.0,42.47,42.537,42.4509,42.5179,3747904.0
2019-03-11 10:40:00,44.43,44.5,44.41,44.49,3373420.0,42.5179,42.5849,42.4987,42.5753,3373420.0
2019-03-11 10:50:00,44.49,44.54,44.46,44.53,2654396.0,42.5753,42.6231,42.5466,42.6136,2654396.0
2019-03-11 11:00:00,44.53,44.6,44.5,44.59,2344288.0,42.6136,42.6806,42.5849,42.671,2344288.0
2019-03-11 11:10:00,44.59,44.62,44.56,44.57,2216628.0,42.671,42.6997,42.6423,42.6518,2216628.0
2019-03-11 11:20:00,44.57,44.66,44.57,44.64,2315552.0,42.6518,42.738,42.6518,42.7188,2315552.0
2019-03-11 11:30:00,44.64,44.69,44.58,44.67,2508672.0,42.7188,42.7667,42.6614,42.7475,2508672.0
2019-03-11 11:40:00,44.68,44.73,44.64,44.68,2228604.0,42.7571,42.805,42.7188,42.7571,2228604.0
2019-03-11 11:50:00,44.68,44.71,44.62,44.7,2157800.0,42.7571,42.7858,42.6997,42.7763,2157800.0
2019-03-11 12:00:00,44.7,44.74,44.65,44.69,2034264.0,42.7763,42.8145,42.7284,42.7667,2034264.0
2019-03-11 12:10:00,44.69,44.7,44.65,44.67,1688296.0,42.7667,42.7763,42.7284,42.7475,1688296.0
2019-03-11 12:20:00,44.67,44.7,44.63,44.64,1639864.0,42.7475,42.7763,42.7093,42.7188,1639864.0
2019-03-11 12:30:00,44.64,44.67,44.62,44.66,1601024.0,42.7188,42.7475,42.6997,42.738,1601024.0
2019-03-11 12:40:00,44.66,44.69,44.63,44.63,1086044.0,42.738,42.7667,42.7093,42.7093,1086044.0
2019-03-11 12:50:00,44.63,44.65,44.62,44.63,1118732.0,42.7093,42.7284,42.6997,42.7093,1118732.0
2019-03-11 13:00:00,44.64,44.67,44.62,44.66,1405384.0,42.7188,42.7475,42.6997,42.738,1405384.0
2019-03-11 13:10:00,44.66,44.71,44.64,44.67,1555780.0,42.738,42.7858,42.7188,42.7475,1555780.0
2019-03-11 13:20:00,44.67,44.71,44.63,44.71,1518620.0,42.7475,42.7858,42.7093,42.7858,1518620.0
2019-03-11 13:30:00,44.71,44.74,44.71,44.71,1234772.0,42.7858,42.8145,42.7858,42.7858,1234772.0
2019-03-11 13:40:00,44.71,44.74,44.69,44.7,1027132.0,42.7858,42.8145,42.7667,42.7763,1027132.0
2019-03-11 13:50:00,44.7,44.73,44.69,44.71,872592.0,42.7763,42.805,42.7667,42.7858,872592.0
2019-03-11 14:00:00,44.71,44.72,44.65,44.66,1283000.0,42.7858,42.7954,42.7284,42.738,1283000.0
2019-03-11 14:10:00,44.66,44.68,44.64,44.66,1236144.0,42.738,42.7571,42.7188,42.738,1236144.0
2019-03-11 14:20:00,44.66,44.68,44.64,44.66,1090676.0,42.738,42.7571,42.7188,42.738,1090676.0
2019-03-11 14:30:00,44.67,44.71,44.64,44.69,2019692.0,42.7475,42.7858,42.7188,42.7667,2019692.0
2019-03-11 14:40:00,44.69,44.7,44.63,44.65,1262992.0,42.7667,42.7763,42.7093,42.7284,1262992.0
2019-03-11 14:50:00,44.65,44.67,44.63,44.66,936456.0,42.7284,42.7475,42.7093,42.738,936456.0
2019-03-11 15:00:00,44.66,44.66,44.61,44.63,1535696.0,42.738,42.738,42.6901,42.7093,1535696.0
2019-03-11 15:10:00,44.63,44.72,44.61,44.71,1815608.0,42.7093,42.7954,42.6901,42.7858,1815608.0
2019-03-11 15:20:00,44.71,44.74,44.68,44.71,3466220.0,42.7858,42.8145,42.7571,42.7858,3466220.0
2019-03-11 15:30:00,44.71,44.76,44.69,44.73,3395460.0,42.7858,42.8337,42.7667,42.805,3395460.0
2019-03-11 15:40:00,44.73,44.78,44.7,44.76,3305508.0,42.805,42.8528,42.7763,42.8337,3305508.0
2019-03-11 15:50:00,44.76,44.76,44.7,44.74,5648916.0,42.8337,42.8337,42.7763,42.8145,5648916.0
2019-03-12 09:30:00,44.98,45.15,44.84,45.09,9783356.0,43.0442,43.2069,42.9102,43.1495,9783356.0
2019-03-12 09:40:00,45.09,45.17,45.01,45.14,4647404.0,43.1495,43.226,43.0729,43.1973,4647404.0
2019-03-12 09:50:00,45.14,45.3,45.12,45.21,5204956.0,43.1973,43.3504,43.1782,43.2643,5204956.0
2019-03-12 10:00:00,45.21,45.31,45.19,45.26,3492288.0,43.2643,43.36,43.2452,43.3122,3492288.0
2019-03-12 10:10:00,45.26,45.35,45.16,45.34,3877708.0,43.3122,43.3983,43.2165,43.3887,3877708.0
2019-03-12 10:20:00,45.34,45.45,45.29,45.44,3250220.0,43.3887,43.494,43.3409,43.4844,3250220.0
2019-03-12 10:30:00,45.44,45.5,45.42,45.47,3362996.0,43.4844,43.5418,43.4653,43.5131,3362996.0
2019-03-12 10:40:00,45.47,45.6,45.46,45.6,3555156.0,43.5131,43.6375,43.5035,43.6375,3555156.0
2019-03-12 10:50:00,45.6,45.67,45.58,45.6,4110028.0,43.6375,43.7045,43.6184,43.6375,4110028.0
2019-03-12 11:00:00,45.6,45.62,45.49,45.57,4354476.0,43.6375,43.6567,43.5323,43.6088,4354476.0
2019-03-12 11:10:00,45.58,45.63,45.51,45.52,2839984.0,43.6184,43.6662,43.5514,43.561,2839984.0
2019-03-12 11:20:00,45.52,45.53,45.47,45.5,3064436.0,43.561,43.5705,43.5131,43.5418,3064436.0
2019-03-12 11:30:00,45.5,45.52,45.35,45.4,3912292.0,43.5418,43.561,43.3983,43.4461,3912292.0
2019-03-12 11:40:00,45.4,45.49,45.4,45.44,2107660.0,43.4461,43.5323,43.4461,43.4844,2107660.0
2019-03-12 11:50:00,45.44,45.48,45.38,45.45,1988884.0,43.4844,43.5227,43.427,43.494,1988884.0
2019-03-12 12:00:00,45.45,45.46,45.32,45.32,1888688.0,43.494,43.5035,43.3696,43.3696,1888688.0
2019-03-12 12:10:00,45.32,45.43,45.31,45.4,1717660.0,43.3696,43.4748,43.36,43.4461,1717660.0
2019-03-12 12:20:00,45.4,45.44,45.36,45.41,1288564.0,43.4461,43.4844,43.4078,43.4557,1288564.0
2019-03-12 12:30:00,45.41,45.44,45.26,45.26,1955544.0,43.4557,43.4844,43.3122,43.3122,1955544.0
2019-03-12 12:40:00,45.27,45.29,45.22,45.22,1887720.0,43.3217,43.3409,43.2739,43.2739,1887720.0
2019-03-12 12:50:00,45.22,45.23,45.15,45.19,1896180.0,43.2739,43.2834,43.2069,43.2452,1896180.0
2019-03-12 13:00:00,45.19,45.24,45.17,45.24,1401416.0,43.2452,43.293,43.226,43.293,1401416.0
2019-03-12 13:10:00,45.24,45.26,45.22,45.24,1311780.0,43.293,43.3122,43.2739,43.293,1311780.0
2019-03-12 13:20:00,45.24,45.29,45.24,45.25,1129648.0,43.293,43.3409,43.293,43.3026,1129648.0
2019-03-12 13:30:00,45.25,45.26,45.21,45.24,1005960.0,43.3026,43.3122,43.2643,43.293,1005960.0
2019-03-12 13:40:00,45.24,45.3,45.23,45.29,1128616.0,43.293,43.3504,43.2834,43.3409,1128616.0
2019-03-12 13:50:00,45.29,45.35,45.28,45.3,1509720.0,43.3409,43.3983,43.3313,43.3504,1509720.0
2019-03-12 14:00:00,45.3,45.32,45.21,45.21,1301704.0,43.3504,43.3696,43.2643,43.2643,1301704.0
2019-03-12 14:10:00,45.21,45.24,45.19,45.23,1350840.0,43.2643,43.293,43.2452,43.2834,1350840.0
2019-03-12 14:20:00,45.23,45.23,45.15,45.17,1475184.0,43.2834,43.2834,43.2069,43.226,1475184.0
2019-03-12 14:30:00,45.17,45.22,45.16,45.2,1172292.0,43.226,43.2739,43.2165,43.2547,1172292.0
2019-03-12 14:40:00,45.2,45.24,45.18,45.18,1127000.0,43.2547,43.293,43.2356,43.2356,1127000.0
2019-03-12 14:50:00,45.19,45.24,45.17,45.23,1284660.0,43.2452,43.293,43.226,43.2834,1284660.0
2019-03-12 15:00:00,45.23,45.23,45.16,45.18,1568320.0,43.2834,43.2834,43.2165,43.2356,1568320.0
2019-03-12 15:10:00,45.18,45.18,45.07,45.09,1760472.0,43.2356,43.2356,43.1303,43.1495,1760472.0
2019-03-12 15:20:00,45.09,45.14,45.05,45.1,1785844.0,43.1495,43.1973,43.1112,43.159,1785844.0
2019-03-12 15:30:00,45.1,45.14,45.09,45.11,1761048.0,43.159,43.1973,43.1495,43.1686,1761048.0
2019-03-12 15:40:00,45.11,45.2,45.09,45.14,2027448.0,43.1686,43.2547,43.1495,43.1973,2027448.0
2019-03-12 15:50:00,45.15,45.25,45.13,45.24,5175128.0,43.2069,43.3026,43.1877,43.293,5175128.0
2019-03-13 09:30:00,45.57,45.83,45.52,45.64,7891080.0,43.6088,43.8576,43.561,43.6758,7891080.0
2019-03-13 09:40:00,45.64,45.64,45.39,45.45,4388332.0,43.6758,43.6758,43.4366,43.494,4388332.0
2019-03-13 09:50:00,45.45,45.55,45.42,45.43,3534772.0,43.494,43.5897,43.4653,43.4748,3534772.0
2019-03-13 10:00:00,45.43,45.49,45.39,45.42,2420136.0,43.4748,43.5323,43.4366,43.4653,2420136.0
2019-03-13 10:10:00,45.42,45.43,45.23,45.31,4100336.0,43.4653,43.4748,43.2834,43.36,4100336.0
2019-03-13 10:20:00,45.31,45.34,45.23,45.29,2339480.0,43.36,43.3887,43.2834,43.3409,2339480.0
2019-03-13 10:30:00,45.29,45.31,45.23,45.29,2614720.0,43.3409,43.36,43.2834,43.3409,2614720.0
2019-03-13 10:40:00,45.29,45.41,45.29,45.4,2613600.0,43.3409,43.4557,43.3409,43.4461,2613600.0
2019-03-13 10:50:00,45.41,45.44,45.38,45.41,2427276.0,43.4557,43.4844,43.427,43.4557,2427276.0
2019-03-13 11:00:00,45.41,45.52,45.41,45.47,2538956.0,43.4557,43.561,43.4557,43.5131,2538956.0
2019-03-13 11:10:00,45.47,45.55,45.44,45.53,2234652.0,43.5131,43.5897,43.4844,43.5705,2234652.0
2019-03-13 11:20:00,45.53,45.57,45.52,45.53,2063232.0,43.5705,43.6088,43.561,43.5705,2063232.0
2019-03-13 11:30:00,45.53,45.57,45.47,45.51,2298532.0,43.5705,43.6088,43.5131,43.5514,2298532.0
2019-03-13 11:40:00,45.51,45.51,45.41,45.44,1777728.0,43.5514,43.5514,43.4557,43.4844,1777728.0
2019-03-13 11:50:00,45.44,45.5,45.41,45.43,1636512.0,43.4844,43.5418,43.4557,43.4748,1636512.0
2019-03-13 12:00:00,45.43,45.5,45.43,45.48,1189280.0,43.4748,43.5418,43.4748,43.5227,1189280.0
2019-03-13 12:10:00,45.48,45.5,45.45,45.46,901172.0,43.5227,43.5418,43.494,43.5035,901172.0
2019-03-13 12:20:00,45.46,45.49,45.43,45.45,1305588.0,43.5035,43.5323,43.4748,43.494,1305588.0
2019-03-13 12:30:00,45.45,45.5,45.44,45.49,758016.0,43.494,43.5418,43.4844,43.5323,758016.0
2019-03-13 12:40:00,45.49,45.55,45.48,45.54,1533104.0,43.5323,43.5897,43.5227,43.5801,1533104.0
2019-03-13 12:50:00,45.54,45.56,45.5,45.54,1307468.0,43.5801,43.5992,43.5418,43.5801,1307468.0
2019-03-13 13:00:00,45.54,45.55,45.5,45.54,823632.0,43.5801,43.5897,43.5418,43.5801,823632.0
2019-03-13 13:10:00,45.54,45.55,45.52,45.53,915400.0,43.5801,43.5897,43.561,43.5705,915400.0
2019-03-13 13:20:00,45.53,45.55,45.52,45.55,1205484.0,43.5705,43.5897,43.561,43.5897,1205484.0
2019-03-13 13:30:00,45.55,45.56,45.52,45.55,992240.0,43.5897,43.5992,43.561,43.5897,992240.0
2019-03-13 13:40:00,45.55,45.6,45.54,45.59,1666116.0,43.5897,43.6375,43.5801,43.6279,1666116.0
2019-03-13 13:50:00,45.59,45.65,45.59,45.65,1550456.0,43.6279,43.6854,43.6279,43.6854,1550456.0
2019-03-13 14:00:00,45.65,45.71,45.64,45.64,2948724.0,43.6854,43.7428,43.6758,43.6758,2948724.0
2019-03-13 14:10:00,45.64,45.69,45.64,45.67,1203524.0,43.6758,43.7236,43.6758,43.7045,1203524.0
2019-03-13 14:20:00,45.67,45.69,45.64,45.65,1541576.0,43.7045,43.7236,43.6758,43.6854,1541576.0
2019-03-13 14:30:00,45.65,45.67,45.62,45.67,1666956.0,43.6854,43.7045,43.6567,43.7045,1666956.0
2019-03-13 14:40:00,45.66,45.7,45.57,45.59,3299016.0,43.6949,43.7332,43.6088,43.6279,3299016.0
2019-03-13 14:50:00,45.59,45.65,45.56,45.63,1885248.0,43.6279,43.6854,43.5992,43.6662,1885248.0
2019-03-13 15:00:00,45.63,45.65,45.57,45.58,1125004.0,43.6662,43.6854,43.6088,43.6184,1125004.0
2019-03-13 15:10:00,45.58,45.6,45.53,45.56,1519712.0,43.6184,43.6375,43.5705,43.5992,1519712.0
2019-03-13 15:20:00,45.56,45.61,45.52,45.57,2193632.0,43.5992,43.6471,43.561,43.6088,2193632.0
2019-03-13 15:30:00,45.57,45.63,45.54,45.61,1692832.0,43.6088,43.6662,43.5801,43.6471,1692832.0
2019-03-13 15:40:00,45.61,45.62,45.47,45.47,2214356.0,43.6471,43.6567,43.5131,43.5131,2214356.0
2019-03-13 15:50:00,45.47,45.51,45.4,45.43,5478844.0,43.5131,43.5514,43.4461,43.4748,5478844.0
2019-03-14 09:30:00,45.98,46.0,45.8,45.9,7381364.0,44.0012,44.0203,43.8289,43.9246,7381364.0
2019-03-14 09:40:00,45.91,45.91,45.68,45.76,4384940.0,43.9342,43.9342,43.7141,43.7906,4384940.0
2019-03-14 09:50:00,45.76,45.91,45.76,45.89,3569216.0,43.7906,43.9342,43.7906,43.915,3569216.0
2019-03-14 10:00:00,45.89,45.89,45.64,45.67,2832712.0,43.915,43.915,43.6758,43.7045,2832712.0
2019-03-14 10:10:00,45.68,45.79,45.66,45.79,2240952.0,43.7141,43.8193,43.6949,43.8193,2240952.0
2019-03-14 10:20:00,45.79,45.87,45.79,45.79,1893020.0,43.8193,43.8959,43.8193,43.8193,1893020.0
2019-03-14 10:30:00,45.79,45.88,45.76,45.85,2132100.0,43.8193,43.9055,43.7906,43.8768,2132100.0
2019-03-14 10:40:00,45.85,45.87,45.79,45.81,1318556.0,43.8768,43.8959,43.8193,43.8385,1318556.0
2019-03-14 10:50:00,45.81,45.81,45.7,45.76,2013716.0,43.8385,43.8385,43.7332,43.7906,2013716.0
2019-03-14 11:00:00,45.76,45.77,45.72,45.72,1219352.0,43.7906,43.8002,43.7524,43.7524,1219352.0
2019-03-14 11:10:00,45.72,45.84,45.7,45.81,1908324.0,43.7524,43.8672,43.7332,43.8385,1908324.0
2019-03-14 11:20:00,45.81,45.85,45.78,45.79,1022188.0,43.8385,43.8768,43.8098,43.8193,1022188.0
2019-03-14 11:30:00,45.79,45.87,45.78,45.85,1275120.0,43.8193,43.8959,43.8098,43.8768,1275120.0
2019-03-14 11:40:00,45.85,45.92,45.85,45.91,1799684.0,43.8768,43.9437,43.8768,43.9342,1799684.0
2019-03-14 11:50:00,45.91,45.93,45.85,45.87,1624380.0,43.9342,43.9533,43.8768,43.8959,1624380.0
2019-03-14 12:00:00,45.87,46.02,45.86,45.99,3261200.0,43.8959,44.0394,43.8863,44.0107,3261200.0
2019-03-14 12:10:00,45.99,45.99,45.92,45.94,1388148.0,44.0107,44.0107,43.9437,43.9629,1388148.0
2019-03-14 12:20:00,45.94,45.98,45.9,45.96,1593424.0,43.9629,44.0012,43.9246,43.982,1593424.0
2019-03-14 12:30:00,45.96,45.98,45.93,45.96,1087392.0,43.982,44.0012,43.9533,43.982,1087392.0
2019-03-14 12:40:00,45.96,45.97,45.92,45.97,989384.0,43.982,43.9916,43.9437,43.9916,989384.0
2019-03-14 12:50:00,45.97,45.98,45.95,45.97,733116.0,43.9916,44.0012,43.9725,43.9916,733116.0
2019-03-14 13:00:00,45.97,45.97,45.85,45.87,1506812.0,43.9916,43.9916,43.8768,43.8959,1506812.0
2019-03-14 13:10:00,45.87,45.95,45.86,45.95,1022196.0,43.8959,43.9725,43.8863,43.9725,1022196.0
2019-03-14 13:20:00,45.95,45.95,45.9,45.94,686324.0,43.9725,43.9725,43.9246,43.9629,686324.0
2019-03-14 13:30:00,45.94,45.97,45.93,45.96,771736.0,43.9629,43.9916,43.9533,43.982,771736.0
2019-03-14 13:40:00,45.96,45.96,45.93,45.95,844500.0,43.982,43.982,43.9533,43.9725,844500.0
2019-03-14 13:50:00,45.94,45.94,45.9,45.91,856288.0,43.9629,43.9629,43.9246,43.9342,856288.0
2019-03-14 14:00:00,45.91,45.95,45.9,45.95,676584.0,43.9342,43.9725,43.9246,43.9725,676584.0
2019-03-14 14:10:00,45.95,45.97,45.93,45.94,1007824.0,43.9725,43.9916,43.9533,43.9629,1007824.0
2019-03-14 14:20:00,45.94,45.99,45.94,45.99,956900.0,43.9629,44.0107,43.9629,44.0107,956900.0
2019-03-14 14:30:00,45.99,45.99,45.94,45.96,1032784.0,44.0107,44.0107,43.9629,43.982,1032784.0
2019-03-14 14:40:00,45.96,45.99,45.95,45.96,947352.0,43.982,44.0107,43.9725,43.982,947352.0
2019-03-14 14:50:00,45.95,45.97,45.93,45.94,1250352.0,43.9725,43.9916,43.9533,43.9629,1250352.0
2019-03-14 15:00:00,45.94,45.97,45.93,45.95,1310956.0,43.9629,43.9916,43.9533,43.9725,1310956.0
2019-03-14 15:10:00,45.95,45.96,45.87,45.9,986456.0,43.9725,43.982,43.8959,43.9246,986456.0
2019-03-14 15:20:00,45.9,45.91,45.86,45.89,1221592.0,43.9246,43.9342,43.8863,43.915,1221592.0
2019-03-14 15:30:00,45.89,45.99,45.88,45.98,1528484.0,43.915,44.0107,43.9055,44.0012,1528484.0
2019-03-14 15:40:00,45.98,46.0,45.96,45.98,1909720.0,44.0012,44.0203,43.982,44.0012,1909720.0
2019-03-14 15:50:00,45.98,46.0,45.9,45.93,5915912.0,44.0012,44.0203,43.9246,43.9533,5915912.0
2019-03-15 09:30:00,46.2,46.23,45.94,45.97,28214084.0,44.2117,44.2404,43.9629,43.9916,28214084.0
2019-03-15 09:40:00,45.97,46.11,45.96,46.1,3659544.0,43.9916,44.1256,43.982,44.116,3659544.0
2019-03-15 09:50:00,46.1,46.25,46.08,46.23,4071816.0,44.116,44.2595,44.0969,44.2404,4071816.0
2019-03-15 10:00:00,46.23,46.25,46.13,46.13,3840292.0,44.2404,44.2595,44.1447,44.1447,3840292.0
2019-03-15 10:10:00,46.13,46.27,46.11,46.27,3014488.0,44.1447,44.2787,44.1256,44.2787,3014488.0
2019-03-15 10:20:00,46.27,46.34,46.25,46.31,2589968.0,44.2787,44.3457,44.2595,44.317,2589968.0
2019-03-15 10:30:00,46.31,46.32,46.23,46.24,2467308.0,44.317,44.3265,44.2404,44.25,2467308.0
2019-03-15 10:40:00,46.24,46.36,46.23,46.36,2339880.0,44.25,44.3648,44.2404,44.3648,2339880.0
2019-03-15 10:50:00,46.36,46.42,46.34,46.41,2083508.0,44.3648,44.4222,44.3457,44.4127,2083508.0
2019-03-15 11:00:00,46.41,46.45,46.38,46.43,2787332.0,44.4127,44.4509,44.3839,44.4318,2787332.0
2019-03-15 11:10:00,46.43,46.61,46.43,46.61,3510188.0,44.4318,44.6041,44.4318,44.6041,3510188.0
2019-03-15 11:20:00,46.61,46.62,46.51,46.55,2708968.0,44.6041,44.6136,44.5084,44.5466,2708968.0
2019-03-15 11:30:00,46.56,46.6,46.55,46.59,1950388.0,44.5562,44.5945,44.5466,44.5849,1950388.0
2019-03-15 11:40:00,46.59,46.62,46.52,46.6,2391376.0,44.5849,44.6136,44.5179,44.5945,2391376.0
2019-03-15 11:50:00,46.6,46.63,46.57,46.6,1666056.0,44.5945,44.6232,44.5658,44.5945,1666056.0
2019-03-15 12:00:00,46.6,46.7,46.57,46.7,1957580.0,44.5945,44.6902,44.5658,44.6902,1957580.0
2019-03-15 12:10:00,46.7,46.74,46.68,46.69,2387492.0,44.6902,44.7285,44.671,44.6806,2387492.0
2019-03-15 12:20:00,46.69,46.74,46.67,46.67,1680124.0,44.6806,44.7285,44.6615,44.6615,1680124.0
2019-03-15 12:30:00,46.67,46.69,46.61,46.65,2035012.0,44.6615,44.6806,44.6041,44.6423,2035012.0
2019-03-15 12:40:00,46.65,46.7,46.63,46.67,1883152.0,44.6423,44.6902,44.6232,44.6615,1883152.0
2019-03-15 12:50:00,46.67,46.67,46.6,46.61,2012632.0,44.6615,44.6615,44.5945,44.6041,2012632.0
2019-03-15 13:00:00,46.62,46.65,46.61,46.63,1401368.0,44.6136,44.6423,44.6041,44.6232,1401368.0
2019-03-15 13:10:00,46.63,46.68,46.62,46.64,1368980.0,44.6232,44.671,44.6136,44.6328,1368980.0
2019-03-15 13:20:00,46.63,46.69,46.63,46.68,1089180.0,44.6232,44.6806,44.6232,44.671,1089180.0
2019-03-15 13:30:00,46.68,46.77,46.67,46.77,1843224.0,44.671,44.7572,44.6615,44.7572,1843224.0
2019-03-15 13:40:00,46.76,46.81,46.72,46.8,1588716.0,44.7476,44.7954,44.7093,44.7859,1588716.0
2019-03-15 13:50:00,46.8,46.8,46.76,46.8,1298096.0,44.7859,44.7859,44.7476,44.7859,1298096.0
2019-03-15 14:00:00,46.8,46.8,46.75,46.79,1310368.0,44.7859,44.7859,44.738,44.7763,1310368.0
2019-03-15 14:10:00,46.79,46.79,46.7,46.71,1783676.0,44.7763,44.7763,44.6902,44.6997,1783676.0
2019-03-15 14:20:00,46.71,46.8,46.67,46.76,2804264.0,44.6997,44.7859,44.6615,44.7476,2804264.0
2019-03-15 14:30:00,46.77,46.77,46.72,46.77,1446592.0,44.7572,44.7572,44.7093,44.7572,1446592.0
2019-03-15 14:40:00,46.77,46.8,46.76,46.79,1121648.0,44.7572,44.7859,44.7476,44.7763,1121648.0
2019-03-15 14:50:00,46.79,46.79,46.73,46.78,1201976.0,44.7763,44.7763,44.7189,44.7667,1201976.0
2019-03-15 15:00:00,46.78,46.83,46.76,46.81,1979708.0,44.7667,44.8146,44.7476,44.7954,1979708.0
2019-03-15 15:10:00,46.81,46.81,46.74,46.76,1617868.0,44.7954,44.7954,44.7285,44.7476,1617868.0
2019-03-15 15:20:00,46.76,46.79,46.74,46.75,1841384.0,44.7476,44.7763,44.7285,44.738,1841384.0
2019-03-15 15:30:00,46.75,46.77,46.68,46.68,2994580.0,44.738,44.7572,44.671,44.671,2994580.0
2019-03-15 15:40:00,46.68,46.73,46.6,46.61,3805944.0,44.671,44.7189,44.5945,44.6041,3805944.0
2019-03-15 15:50:00,46.61,46.61,46.47,46.55,10088824.0,44.6041,44.6041,44.4701,44.5466,10088824.0
2019-03-18 09:30:00,46.45,46.74,46.45,46.67,6133180.0,44.4509,44.7285,44.4509,44.6615,6133180.0
2019-03-18 09:40:00,46.67,46.82,46.65,46.81,4659024.0,44.6615,44.805,44.6423,44.7954,4659024.0
2019-03-18 09:50:00,46.81,46.91,46.76,46.83,4268640.0,44.7954,44.8911,44.7476,44.8146,4268640.0
2019-03-18 10:00:00,46.83,46.99,46.82,46.99,4532560.0,44.8146,44.9677,44.805,44.9677,4532560.0
2019-03-18 10:10:00,46.99,47.05,46.9,47.05,3900024.0,44.9677,45.0251,44.8816,45.0251,3900024.0
2019-03-18 10:20:00,47.05,47.09,46.99,47.08,2970644.0,45.0251,45.0634,44.9677,45.0538,2970644.0
2019-03-18 10:30:00,47.08,47.1,46.92,46.96,3131432.0,45.0538,45.073,44.9007,44.939,3131432.0
2019-03-18 10:40:00,46.96,47.03,46.95,47.02,1991164.0,44.939,45.006,44.9294,44.9964,1991164.0
2019-03-18 10:50:00,47.02,47.07,47.01,47.06,2008196.0,44.9964,45.0443,44.9868,45.0347,2008196.0
2019-03-18 11:00:00,47.06,47.06,46.95,46.97,2095768.0,45.0347,45.0347,44.9294,44.9486,2095768.0
2019-03-18 11:10:00,46.97,46.99,46.93,46.94,1742408.0,44.9486,44.9677,44.9103,44.9198,1742408.0
2019-03-18 11:20:00,46.94,46.97,46.82,46.9,2416976.0,44.9198,44.9486,44.805,44.8816,2416976.0
2019-03-18 11:30:00,46.91,46.91,46.8,46.84,2193916.0,44.8911,44.8911,44.7859,44.8242,2193916.0
2019-03-18 11:40:00,46.83,46.88,46.8,46.87,2178632.0,44.8146,44.8624,44.7859,44.8529,2178632.0
2019-03-18 11:50:00,46.87,46.91,46.85,46.89,1358716.0,44.8529,44.8911,44.8337,44.872,1358716.0
2019-03-18 12:00:00,46.89,46.92,46.84,46.88,1268876.0,44.872,44.9007,44.8242,44.8624,1268876.0
2019-03-18 12:10:00,46.88,46.91,46.81,46.82,1358532.0,44.8624,44.8911,44.7954,44.805,1358532.0
2019-03-18 12:20:00,46.81,46.85,46.78,46.82,1339100.0,44.7954,44.8337,44.7667,44.805,1339100.0
2019-03-18 12:30:00,46.82,46.87,46.76,46.87,1336372.0,44.805,44.8529,44.7476,44.8529,1336372.0
2019-03-18 12:40:00,46.87,46.9,46.86,46.88,1265860.0,44.8529,44.8816,44.8433,44.8624,1265860.0
2019-03-18 12:50:00,46.88,46.9,46.84,46.85,1063904.0,44.8624,44.8816,44.8242,44.8337,1063904.0
2019-03-18 13:00:00,46.85,46.92,46.83,46.9,1083856.0,44.8337,44.9007,44.8146,44.8816,1083856.0
2019-03-18 13:10:00,46.9,46.93,46.88,46.91,944928.0,44.8816,44.9103,44.8624,44.8911,944928.0
2019-03-18 13:20:00,46.91,46.96,46.89,46.96,1021532.0,44.8911,44.939,44.872,44.939,1021532.0
2019-03-18 13:30:00,46.95,46.98,46.94,46.96,974268.0,44.9294,44.9581,44.9198,44.939,974268.0
2019-03-18 13:40:00,46.96,47.0,46.96,46.97,1227720.0,44.939,44.9773,44.939,44.9486,1227720.0
2019-03-18 13:50:00,46.97,47.02,46.97,47.02,1083836.0,44.9486,44.9964,44.9486,44.9964,1083836.0
2019-03-18 14:00:00,47.02,47.06,47.01,47.02,1469204.0,44.9964,45.0347,44.9868,44.9964,1469204.0
2019-03-18 14:10:00,47.01,47.04,47.0,47.02,988288.0,44.9868,45.0155,44.9773,44.9964,988288.0
2019-03-18 14:20:00,47.02,47.03,46.95,46.95,1713132.0,44.9964,45.006,44.9294,44.9294,1713132.0
2019-03-18 14:30:00,46.96,47.0,46.93,46.96,1829732.0,44.939,44.9773,44.9103,44.939,1829732.0
2019-03-18 14:40:00,46.96,46.99,46.94,46.99,1331564.0,44.939,44.9677,44.9198,44.9677,1331564.0
2019-03-18 14:50:00,46.99,46.99,46.95,46.99,1140660.0,44.9677,44.9677,44.9294,44.9677,1140660.0
2019-03-18 15:00:00,46.99,47.0,46.97,46.99,1192660.0,44.9677,44.9773,44.9486,44.9677,1192660.0
2019-03-18 15:10:00,46.99,47.02,46.95,46.98,1893756.0,44.9677,44.9964,44.9294,44.9581,1893756.0
2019-03-18 15:20:00,46.98,46.98,46.92,46.95,1705976.0,44.9581,44.9581,44.9007,44.9294,1705976.0
2019-03-18 15:30:00,46.95,47.01,46.94,46.97,1590552.0,44.9294,44.9868,44.9198,44.9486,1590552.0
2019-03-18 15:40:00,46.97,47.06,46.96,47.02,2593016.0,44.9486,45.0347,44.939,44.9964,2593016.0
2019-03-18 15:50:00,47.02,47.02,46.96,47.01,3694732.0,44.9964,44.9964,44.939,44.9868,3694732.0
2019-03-19 09:30:00,47.06,47.25,47.0,47.13,8016988.0,45.0347,45.2165,44.9773,45.1017,8016988.0
2019-03-19 09:40:00,47.13,47.18,47.02,47.07,4578344.0,45.1017,45.1495,44.9964,45.0443,4578344.0
2019-03-19 09:50:00,47.07,47.17,47.03,47.04,4004476.0,45.0443,45.14,45.006,45.0155,4004476.0
2019-03-19 10:00:00,47.04,47.09,46.96,47.06,4320540.0,45.0155,45.0634,44.939,45.0347,4320540.0
2019-03-19 10:10:00,47.06,47.11,47.03,47.09,2858200.0,45.0347,45.0825,45.006,45.0634,2858200.0
2019-03-19 10:20:00,47.09,47.09,46.85,46.87,4681744.0,45.0634,45.0634,44.8337,44.8529,4681744.0
2019-03-19 10:30:00,46.87,46.92,46.85,46.85,2532832.0,44.8529,44.9007,44.8337,44.8337,2532832.0
2019-03-19 10:40:00,46.85,46.87,46.81,46.83,2772384.0,44.8337,44.8529,44.7954,44.8146,2772384.0
2019-03-19 10:50:00,46.83,46.92,46.78,46.8,2668040.0,44.8146,44.9007,44.7667,44.7859,2668040.0
2019-03-19 11:00:00,46.8,46.83,46.71,46.78,3752832.0,44.7859,44.8146,44.6997,44.7667,3752832.0
2019-03-19 11:10:00,46.78,46.89,46.74,46.85,2372584.0,44.7667,44.872,44.7285,44.8337,2372584.0
2019-03-19 11:20:00,46.85,46.95,46.85,46.88,2058728.0,44.8337,44.9294,44.8337,44.8624,2058728.0
2019-03-19 11:30:00,46.88,46.95,46.87,46.94,1546376.0,44.8624,44.9294,44.8529,44.9198,1546376.0
2019-03-19 11:40:00,46.95,46.96,46.84,46.95,1798992.0,44.9294,44.939,44.8242,44.9294,1798992.0
2019-03-19 11:50:00,46.95,47.01,46.92,47.01,2090204.0,44.9294,44.9868,44.9007,44.9868,2090204.0
2019-03-19 12:00:00,47.01,47.1,47.0,47.05,2861876.0,44.9868,45.073,44.9773,45.0251,2861876.0
2019-03-19 12:10:00,47.05,47.05,46.99,47.03,1373788.0,45.0251,45.0251,44.9677,45.006,1373788.0
2019-03-19 12:20:00,47.03,47.05,46.99,47.0,865272.0,45.006,45.0251,44.9677,44.9773,865272.0
2019-03-19 12:30:00,47.01,47.02,46.97,46.99,841316.0,44.9868,44.9964,44.9486,44.9677,841316.0
2019-03-19 12:40:00,46.99,47.02,46.76,46.78,3316984.0,44.9677,44.9964,44.7476,44.7667,3316984.0
2019-03-19 12:50:00,46.78,46.93,46.73,46.92,3396464.0,44.7667,44.9103,44.7189,44.9007,3396464.0
2019-03-19 13:00:00,46.93,46.95,46.85,46.88,1456592.0,44.9103,44.9294,44.8337,44.8624,1456592.0
2019-03-19 13:10:00,46.88,46.89,46.82,46.83,1247788.0,44.8624,44.872,44.805,44.8146,1247788.0
2019-03-19 13:20:00,46.83,46.89,46.83,46.83,1166008.0,44.8146,44.872,44.8146,44.8146,1166008.0
2019-03-19 13:30:00,46.83,46.85,46.76,46.81,1462856.0,44.8146,44.8337,44.7476,44.7954,1462856.0
2019-03-19 13:40:00,46.81,46.82,46.74,46.76,1377764.0,44.7954,44.805,44.7285,44.7476,1377764.0
2019-03-19 13:50:00,46.76,46.78,46.71,46.77,1510888.0,44.7476,44.7667,44.6997,44.7572,1510888.0
2019-03-19 14:00:00,46.77,46.82,46.74,46.78,1438860.0,44.7572,44.805,44.7285,44.7667,1438860.0
2019-03-19 14:10:00,46.78,46.79,46.71,46.75,1175012.0,44.7667,44.7763,44.6997,44.738,1175012.0
2019-03-19 14:20:00,46.75,46.8,46.73,46.79,1243856.0,44.738,44.7859,44.7189,44.7763,1243856.0
2019-03-19 14:30:00,46.79,46.85,46.77,46.83,1579748.0,44.7763,44.8337,44.7572,44.8146,1579748.0
2019-03-19 14:40:00,46.83,46.88,46.83,46.86,991876.0,44.8146,44.8624,44.8146,44.8433,991876.0
2019-03-19 14:50:00,46.86,46.88,46.81,46.83,1413772.0,44.8433,44.8624,44.7954,44.8146,1413772.0
2019-03-19 15:00:00,46.83,46.83,46.77,46.79,1631304.0,44.8146,44.8146,44.7572,44.7763,1631304.0
2019-03-19 15:10:00,46.8,46.8,46.74,46.75,1715044.0,44.7859,44.7859,44.7285,44.738,1715044.0
2019-03-19 15:20:00,46.75,46.76,46.6,46.64,2127212.0,44.738,44.7476,44.5945,44.6328,2127212.0
2019-03-19 15:30:00,46.64,46.69,46.59,46.59,2893344.0,44.6328,44.6806,44.5849,44.5849,2893344.0
2019-03-19 15:40:00,46.59,46.6,46.51,46.59,3650936.0,44.5849,44.5945,44.5084,44.5849,3650936.0
2019-03-19 15:50:00,46.59,46.65,46.48,46.63,7462848.0,44.5849,44.6423,44.4796,44.6232,7462848.0
2019-03-20 09:30:00,46.57,46.65,46.3,46.41,5809340.0,44.5658,44.6423,44.3074,44.4127,5809340.0
2019-03-20 09:40:00,46.41,46.54,46.4,46.52,2597360.0,44.4127,44.5371,44.4031,44.5179,2597360.0
2019-03-20 09:50:00,46.52,46.55,46.19,46.35,5116568.0,44.5179,44.5466,44.2021,44.3552,5116568.0
2019-03-20 10:00:00,46.36,46.63,46.35,46.57,2877500.0,44.3648,44.6232,44.3552,44.5658,2877500.0
2019-03-20 10:10:00,46.57,46.57,46.46,46.56,1598588.0,44.5658,44.5658,44.4605,44.5562,1598588.0
2019-03-20 10:20:00,46.56,46.78,46.56,46.74,3569404.0,44.5562,44.7667,44.5562,44.7285,3569404.0
2019-03-20 10:30:00,46.75,46.8,46.73,46.74,2057900.0,44.738,44.7859,44.7189,44.7285,2057900.0
2019-03-20 10:40:00,46.74,46.83,46.71,46.83,1552316.0,44.7285,44.8146,44.6997,44.8146,1552316.0
2019-03-20 10:50:00,46.82,46.85,46.76,46.77,1207044.0,44.805,44.8337,44.7476,44.7572,1207044.0
2019-03-20 11:00:00,46.77,46.81,46.66,46.71,1459308.0,44.7572,44.7954,44.6519,44.6997,1459308.0
2019-03-20 11:10:00,46.7,46.71,46.6,46.6,1724080.0,44.6902,44.6997,44.5945,44.5945,1724080.0
2019-03-20 11:20:00,46.6,46.62,46.54,46.62,1839680.0,44.5945,44.6136,44.5371,44.6136,1839680.0
2019-03-20 11:30:00,46.62,46.66,46.59,46.6,1360668.0,44.6136,44.6519,44.5849,44.5945,1360668.0
2019-03-20 11:40:00,46.6,46.67,46.59,46.62,1216660.0,44.5945,44.6615,44.5849,44.6136,1216660.0
2019-03-20 11:50:00,46.62,46.68,46.58,46.58,1282976.0,44.6136,44.671,44.5753,44.5753,1282976.0
2019-03-20 12:00:00,46.58,46.74,46.58,46.74,1186732.0,44.5753,44.7285,44.5753,44.7285,1186732.0
2019-03-20 12:10:00,46.74,46.75,46.69,46.72,1106244.0,44.7285,44.738,44.6806,44.7093,1106244.0
2019-03-20 12:20:00,46.72,46.79,46.7,46.79,1066564.0,44.7093,44.7763,44.6902,44.7763,1066564.0
2019-03-20 12:30:00,46.79,46.8,46.62,46.69,2831112.0,44.7763,44.7859,44.6136,44.6806,2831112.0
2019-03-20 12:40:00,46.69,46.71,46.67,46.68,1201248.0,44.6806,44.6997,44.6615,44.671,1201248.0
2019-03-20 12:50:00,46.68,46.75,46.65,46.74,1151656.0,44.671,44.738,44.6423,44.7285,1151656.0
2019-03-20 13:00:00,46.74,46.76,46.69,46.7,952808.0,44.7285,44.7476,44.6806,44.6902,952808.0
2019-03-20 13:10:00,46.7,46.75,46.69,46.74,760504.0,44.6902,44.738,44.6806,44.7285,760504.0
2019-03-20 13:20:00,46.74,46.76,46.71,46.71,694176.0,44.7285,44.7476,44.6997,44.6997,694176.0
2019-03-20 13:30:00,46.71,46.76,46.7,46.74,701608.0,44.6997,44.7476,44.6902,44.7285,701608.0
2019-03-20 13:40:00,46.75,46.77,46.73,46.74,627140.0,44.738,44.7572,44.7189,44.7285,627140.0
2019-03-20 13:50:00,46.74,46.79,46.73,46.79,939088.0,44.7285,44.7763,44.7189,44.7763,939088.0
2019-03-20 14:00:00,46.79,47.1,46.77,46.99,4667088.0,44.7763,45.073,44.7572,44.9677,4667088.0
2019-03-20 14:10:00,47.0,47.13,47.0,47.08,2806288.0,44.9773,45.1017,44.9773,45.0538,2806288.0
2019-03-20 14:20:00,47.07,47.31,47.07,47.3,4219056.0,45.0443,45.2739,45.0443,45.2644,4219056.0
2019-03-20 14:30:00,47.3,47.37,47.24,47.3,3122672.0,45.2644,45.3313,45.2069,45.2644,3122672.0
2019-03-20 14:40:00,47.31,47.32,47.21,47.27,2842548.0,45.2739,45.2835,45.1782,45.2356,2842548.0
2019-03-20 14:50:00,47.27,47.34,47.18,47.2,2479104.0,45.2356,45.3026,45.1495,45.1687,2479104.0
2019-03-20 15:00:00,47.21,47.24,47.11,47.16,2680732.0,45.1782,45.2069,45.0825,45.1304,2680732.0
2019-03-20 15:10:00,47.17,47.22,47.1,47.22,1961848.0,45.14,45.1878,45.073,45.1878,1961848.0
2019-03-20 15:20:00,47.22,47.24,47.15,47.2,1817580.0,45.1878,45.2069,45.1208,45.1687,1817580.0
2019-03-20 15:30:00,47.2,47.2,46.98,47.07,3190040.0,45.1687,45.1687,44.9581,45.0443,3190040.0
2019-03-20 15:40:00,47.07,47.22,47.04,47.15,2868024.0,45.0443,45.1878,45.0155,45.1208,2868024.0
2019-03-20 15:50:00,47.15,47.15,46.97,47.04,4975880.0,45.1208,45.1208,44.9486,45.0155,4975880.0
2019-03-21 09:30:00,47.52,48.07,47.45,47.99,17613980.0,45.4749,46.0012,45.4079,45.9247,17613980.0
2019-03-21 09:40:00,47.98,48.1,47.91,48.07,6877948.0,45.9151,46.0299,45.8481,46.0012,6877948.0
2019-03-21 09:50:00,48.07,48.23,47.97,48.16,5872744.0,46.0012,46.1543,45.9055,46.0873,5872744.0
2019-03-21 10:00:00,48.16,48.25,48.1,48.23,4148196.0,46.0873,46.1735,46.0299,46.1543,4148196.0
2019-03-21 10:10:00,48.23,48.41,48.23,48.35,7107488.0,46.1543,46.3266,46.1543,46.2692,7107488.0
2019-03-21 10:20:00,48.35,48.49,48.29,48.46,4905836.0,46.2692,46.4031,46.2117,46.3744,4905836.0
2019-03-21 10:30:00,48.46,48.59,48.44,48.58,5760736.0,46.3744,46.4988,46.3553,46.4893,5760736.0
2019-03-21 10:40:00,48.58,48.6,48.48,48.56,4445564.0,46.4893,46.5084,46.3936,46.4701,4445564.0
2019-03-21 10:50:00,48.56,48.71,48.54,48.71,4561588.0,46.4701,46.6137,46.451,46.6137,4561588.0
2019-03-21 11:00:00,48.71,48.77,48.67,48.69,5696372.0,46.6137,46.6711,46.5754,46.5945,5696372.0
2019-03-21 11:10:00,48.69,48.74,48.58,48.59,3882468.0,46.5945,46.6424,46.4893,46.4988,3882468.0
2019-03-21 11:20:00,48.59,48.63,48.55,48.6,3025624.0,46.4988,46.5371,46.4606,46.5084,3025624.0
2019-03-21 11:30:00,48.6,48.67,48.58,48.63,2321288.0,46.5084,46.5754,46.4893,46.5371,2321288.0
2019-03-21 11:40:00,48.63,48.74,48.63,48.74,3480644.0,46.5371,46.6424,46.5371,46.6424,3480644.0
2019-03-21 11:50:00,48.74,48.77,48.67,48.71,4065000.0,46.6424,46.6711,46.5754,46.6137,4065000.0
2019-03-21 12:00:00,48.71,48.73,48.6,48.62,2569440.0,46.6137,46.6328,46.5084,46.5275,2569440.0
2019-03-21 12:10:00,48.63,48.73,48.6,48.65,1953128.0,46.5371,46.6328,46.5084,46.5563,1953128.0
2019-03-21 12:20:00,48.65,48.66,48.54,48.55,2268908.0,46.5563,46.5658,46.451,46.4606,2268908.0
2019-03-21 12:30:00,48.55,48.6,48.51,48.55,1921868.0,46.4606,46.5084,46.4223,46.4606,1921868.0
2019-03-21 12:40:00,48.55,48.71,48.54,48.7,2651116.0,46.4606,46.6137,46.451,46.6041,2651116.0
2019-03-21 12:50:00,48.7,48.74,48.63,48.67,2255080.0,46.6041,46.6424,46.5371,46.5754,2255080.0
2019-03-21 13:00:00,48.67,48.69,48.64,48.65,1552832.0,46.5754,46.5945,46.5467,46.5563,1552832.0
2019-03-21 13:10:00,48.65,48.66,48.61,48.65,1247788.0,46.5563,46.5658,46.518,46.5563,1247788.0
2019-03-21 13:20:00,48.65,48.71,48.64,48.7,1469168.0,46.5563,46.6137,46.5467,46.6041,1469168.0
2019-03-21 13:30:00,48.7,48.74,48.68,48.7,1707636.0,46.6041,46.6424,46.585,46.6041,1707636.0
2019-03-21 13:40:00,48.7,48.74,48.68,48.73,1502804.0,46.6041,46.6424,46.585,46.6328,1502804.0
2019-03-21 13:50:00,48.73,48.89,48.71,48.89,4176988.0,46.6328,46.7859,46.6137,46.7859,4176988.0
2019-03-21 14:00:00,48.89,49.02,48.88,48.98,4561204.0,46.7859,46.9103,46.7764,46.8721,4561204.0
2019-03-21 14:10:00,48.98,48.99,48.9,48.98,3018440.0,46.8721,46.8816,46.7955,46.8721,3018440.0
2019-03-21 14:20:00,48.98,49.07,48.98,49.04,3543984.0,46.8721,46.9582,46.8721,46.9295,3543984.0
2019-03-21 14:30:00,49.04,49.05,48.96,48.99,2297500.0,46.9295,46.939,46.8529,46.8816,2297500.0
2019-03-21 14:40:00,48.99,49.0,48.9,48.94,2327628.0,46.8816,46.8912,46.7955,46.8338,2327628.0
2019-03-21 14:50:00,48.94,48.96,48.85,48.94,2781476.0,46.8338,46.8529,46.7476,46.8338,2781476.0
2019-03-21 15:00:00,48.95,48.99,48.88,48.95,2848352.0,46.8433,46.8816,46.7764,46.8433,2848352.0
2019-03-21 15:10:00,48.95,49.0,48.9,48.99,2477880.0,46.8433,46.8912,46.7955,46.8816,2477880.0
2019-03-21 15:20:00,48.99,49.04,48.93,48.94,2878892.0,46.8816,46.9295,46.8242,46.8338,2878892.0
2019-03-21 15:30:00,48.94,48.97,48.79,48.88,5516088.0,46.8338,46.8625,46.6902,46.7764,5516088.0
2019-03-21 15:40:00,48.88,49.08,48.87,49.03,5725948.0,46.7764,46.9678,46.7668,46.9199,5725948.0
2019-03-21 15:50:00,49.03,49.04,48.75,48.76,10891716.0,46.9199,46.9295,46.652,46.6615,10891716.0
2019-03-22 09:30:00,48.84,49.34,48.7,49.34,13182752.0,46.7381,47.2166,46.6041,47.2166,13182752.0
2019-03-22 09:40:00,49.33,49.42,48.95,49.03,9062280.0,47.207,47.2931,46.8433,46.9199,9062280.0
2019-03-22 09:50:00,49.02,49.17,48.5,48.62,10686628.0,46.9103,47.0539,46.4127,46.5275,10686628.0
2019-03-22 10:00:00,48.62,48.89,48.62,48.88,6534680.0,46.5275,46.7859,46.5275,46.7764,6534680.0
2019-03-22 10:10:00,48.88,49.06,48.83,49.06,5074600.0,46.7764,46.9486,46.7285,46.9486,5074600.0
2019-03-22 10:20:00,49.06,49.12,48.88,48.93,4967536.0,46.9486,47.006,46.7764,46.8242,4967536.0
2019-03-22 10:30:00,48.93,49.04,48.92,48.94,2896516.0,46.8242,46.9295,46.8146,46.8338,2896516.0
2019-03-22 10:40:00,48.93,48.95,48.6,48.61,3985084.0,46.8242,46.8433,46.5084,46.518,3985084.0
2019-03-22 10:50:00,48.61,48.82,48.6,48.71,3070312.0,46.518,46.7189,46.5084,46.6137,3070312.0
2019-03-22 11:00:00,48.71,48.72,48.53,48.55,3822696.0,46.6137,46.6232,46.4414,46.4606,3822696.0
2019-03-22 11:10:00,48.55,48.7,48.45,48.67,4235864.0,46.4606,46.6041,46.3649,46.5754,4235864.0
2019-03-22 11:20:00,48.67,48.72,48.56,48.6,2331340.0,46.5754,46.6232,46.4701,46.5084,2331340.0
2019-03-22 11:30:00,48.59,48.66,48.51,48.52,2035156.0,46.4988,46.5658,46.4223,46.4319,2035156.0
2019-03-22 11:40:00,48.53,48.62,48.46,48.59,3102108.0,46.4414,46.5275,46.3744,46.4988,3102108.0
2019-03-22 11:50:00,48.6,48.61,48.23,48.24,4559660.0,46.5084,46.518,46.1543,46.1639,4559660.0
2019-03-22 12:00:00,48.24,48.42,48.21,48.32,3029928.0,46.1639,46.3362,46.1352,46.2405,3029928.0
2019-03-22 12:10:00,48.32,48.32,48.13,48.16,3194452.0,46.2405,46.2405,46.0586,46.0873,3194452.0
2019-03-22 12:20:00,48.16,48.3,48.14,48.17,2343796.0,46.0873,46.2213,46.0682,46.0969,2343796.0
2019-03-22 12:30:00,48.16,48.31,48.13,48.23,1900984.0,46.0873,46.2309,46.0586,46.1543,1900984.0
2019-03-22 12:40:00,48.22,48.22,48.01,48.07,2689176.0,46.1448,46.1448,45.9438,46.0012,2689176.0
2019-03-22 12:50:00,48.07,48.22,48.05,48.19,1703360.0,46.0012,46.1448,45.9821,46.1161,1703360.0
2019-03-22 13:00:00,48.19,48.35,48.17,48.35,1850428.0,46.1161,46.2692,46.0969,46.2692,1850428.0
2019-03-22 13:10:00,48.35,48.36,48.2,48.28,1483044.0,46.2692,46.2787,46.1256,46.2022,1483044.0
2019-03-22 13:20:00,48.28,48.31,48.08,48.14,1583196.0,46.2022,46.2309,46.0108,46.0682,1583196.0
2019-03-22 13:30:00,48.14,48.24,48.11,48.16,1343456.0,46.0682,46.1639,46.0395,46.0873,1343456.0
2019-03-22 13:40:00,48.16,48.23,48.1,48.11,1130944.0,46.0873,46.1543,46.0299,46.0395,1130944.0
2019-03-22 13:50:00,48.1,48.14,48.01,48.03,1423740.0,46.0299,46.0682,45.9438,45.9629,1423740.0
2019-03-22 14:00:00,48.03,48.17,48.01,48.15,1527124.0,45.9629,46.0969,45.9438,46.0778,1527124.0
2019-03-22 14:10:00,48.15,48.3,48.15,48.23,2125200.0,46.0778,46.2213,46.0778,46.1543,2125200.0
2019-03-22 14:20:00,48.22,48.29,48.21,48.24,1458724.0,46.1448,46.2117,46.1352,46.1639,1458724.0
2019-03-22 14:30:00,48.24,48.27,48.16,48.23,1303576.0,46.1639,46.1926,46.0873,46.1543,1303576.0
2019-03-22 14:40:00,48.23,48.35,48.22,48.32,1803824.0,46.1543,46.2692,46.1448,46.2405,1803824.0
2019-03-22 14:50:00,48.32,48.37,48.31,48.35,1713656.0,46.2405,46.2883,46.2309,46.2692,1713656.0
2019-03-22 15:00:00,48.35,48.41,48.22,48.24,2297136.0,46.2692,46.3266,46.1448,46.1639,2297136.0
2019-03-22 15:10:00,48.24,48.26,48.1,48.12,1977584.0,46.1639,46.183,46.0299,46.0491,1977584.0
2019-03-22 15:20:00,48.12,48.17,48.06,48.07,2343492.0,46.0491,46.0969,45.9916,46.0012,2343492.0
2019-03-22 15:30:00,48.07,48.07,47.86,47.9,5065748.0,46.0012,46.0012,45.8003,45.8385,5065748.0
2019-03-22 15:40:00,47.9,47.93,47.77,47.88,5252380.0,45.8385,45.8672,45.7141,45.8194,5252380.0
2019-03-22 15:50:00,47.88,47.9,47.7,47.77,8510568.0,45.8194,45.8385,45.6471,45.7141,8510568.0
2019-03-25 09:30:00,47.91,47.99,47.58,47.66,10019664.0,45.8481,45.9247,45.5323,45.6089,10019664.0
2019-03-25 09:40:00,47.66,47.66,47.03,47.04,9655000.0,45.6089,45.6089,45.006,45.0155,9655000.0
2019-03-25 09:50:00,47.04,47.24,46.81,46.94,9896980.0,45.0155,45.2069,44.7954,44.9198,9896980.0
2019-03-25 10:00:00,46.94,47.09,46.88,46.96,6644604.0,44.9198,45.0634,44.8624,44.939,6644604.0
2019-03-25 10:10:00,46.96,47.19,46.86,47.13,4771316.0,44.939,45.1591,44.8433,45.1017,4771316.0
2019-03-25 10:20:00,47.13,47.19,46.99,47.18,3267088.0,45.1017,45.1591,44.9677,45.1495,3267088.0
2019-03-25 10:30:00,47.18,47.35,47.14,47.25,3505764.0,45.1495,45.3122,45.1112,45.2165,3505764.0
2019-03-25 10:40:00,47.25,47.51,47.23,47.51,3181584.0,45.2165,45.4653,45.1974,45.4653,3181584.0
2019-03-25 10:50:00,47.51,47.63,47.49,47.52,3990812.0,45.4653,45.5802,45.4462,45.4749,3990812.0
2019-03-25 11:00:00,47.52,47.52,47.35,47.38,2758564.0,45.4749,45.4749,45.3122,45.3409,2758564.0
2019-03-25 11:10:00,47.38,47.48,47.29,47.47,2634664.0,45.3409,45.4366,45.2548,45.427,2634664.0
2019-03-25 11:20:00,47.47,47.63,47.41,47.59,2523576.0,45.427,45.5802,45.3696,45.5419,2523576.0
2019-03-25 11:30:00,47.59,47.65,47.5,47.64,2221380.0,45.5419,45.5993,45.4557,45.5897,2221380.0
2019-03-25 11:40:00,47.65,47.66,47.51,47.54,2145488.0,45.5993,45.6089,45.4653,45.494,2145488.0
2019-03-25 11:50:00,47.54,47.65,47.52,47.54,1550408.0,45.494,45.5993,45.4749,45.494,1550408.0
2019-03-25 12:00:00,47.54,47.63,47.51,47.6,1606616.0,45.494,45.5802,45.4653,45.5514,1606616.0
2019-03-25 12:10:00,47.61,47.72,47.52,47.69,1943968.0,45.561,45.6663,45.4749,45.6376,1943968.0
2019-03-25 12:20:00,47.69,47.74,47.63,47.64,1875524.0,45.6376,45.6854,45.5802,45.5897,1875524.0
2019-03-25 12:30:00,47.64,47.67,47.43,47.47,2104872.0,45.5897,45.6184,45.3888,45.427,2104872.0
2019-03-25 12:40:00,47.48,47.49,47.35,47.44,2787272.0,45.4366,45.4462,45.3122,45.3983,2787272.0
2019-03-25 12:50:00,47.44,47.48,47.39,47.45,1827768.0,45.3983,45.4366,45.3505,45.4079,1827768.0
2019-03-25 13:00:00,47.45,47.47,47.2,47.32,2849728.0,45.4079,45.427,45.1687,45.2835,2849728.0
2019-03-25 13:10:00,47.32,47.48,47.28,47.32,2960036.0,45.2835,45.4366,45.2452,45.2835,2960036.0
2019-03-25 13:20:00,47.32,47.33,47.05,47.16,3872540.0,45.2835,45.2931,45.0251,45.1304,3872540.0
2019-03-25 13:30:00,47.15,47.24,47.01,47.22,3439848.0,45.1208,45.2069,44.9868,45.1878,3439848.0
2019-03-25 13:40:00,47.22,47.3,47.1,47.18,3157344.0,45.1878,45.2644,45.073,45.1495,3157344.0
2019-03-25 13:50:00,47.18,47.21,46.96,47.06,3527092.0,45.1495,45.1782,44.939,45.0347,3527092.0
2019-03-25 14:00:00,47.06,47.11,46.86,46.9,3621188.0,45.0347,45.0825,44.8433,44.8816,3621188.0
2019-03-25 14:10:00,46.9,47.0,46.8,46.86,3398672.0,44.8816,44.9773,44.7859,44.8433,3398672.0
2019-03-25 14:20:00,46.87,46.96,46.83,46.92,2073488.0,44.8529,44.939,44.8146,44.9007,2073488.0
2019-03-25 14:30:00,46.92,47.03,46.85,46.95,3084400.0,44.9007,45.006,44.8337,44.9294,3084400.0
2019-03-25 14:40:00,46.95,47.1,46.85,46.88,4261768.0,44.9294,45.073,44.8337,44.8624,4261768.0
2019-03-25 14:50:00,46.87,46.95,46.81,46.87,3680240.0,44.8529,44.9294,44.7954,44.8529,3680240.0
2019-03-25 15:00:00,46.87,46.95,46.66,46.66,4840216.0,44.8529,44.9294,44.6519,44.6519,4840216.0
2019-03-25 15:10:00,46.66,46.89,46.65,46.84,3937360.0,44.6519,44.872,44.6423,44.8242,3937360.0
2019-03-25 15:20:00,46.84,46.98,46.78,46.98,3220388.0,44.8242,44.9581,44.7667,44.9581,3220388.0
2019-03-25 15:30:00,46.98,47.08,46.91,47.06,3350468.0,44.9581,45.0538,44.8911,45.0347,3350468.0
2019-03-25 15:40:00,47.06,47.19,47.0,47.1,4398184.0,45.0347,45.1591,44.9773,45.073,4398184.0
2019-03-25 15:50:00,47.1,47.21,47.05,47.19,6597100.0,45.073,45.1782,45.0251,45.1591,6597100.0
2019-03-26 09:30:00,47.87,48.09,47.63,47.78,11566928.0,45.8098,46.0204,45.5802,45.7237,11566928.0
2019-03-26 09:40:00,47.78,47.81,47.54,47.81,5624696.0,45.7237,45.7524,45.494,45.7524,5624696.0
2019-03-26 09:50:00,47.81,48.13,47.77,48.12,6559768.0,45.7524,46.0586,45.7141,46.0491,6559768.0
2019-03-26 10:00:00,48.12,48.22,48.03,48.07,6870952.0,46.0491,46.1448,45.9629,46.0012,6870952.0
2019-03-26 10:10:00,48.07,48.15,47.96,47.97,4114928.0,46.0012,46.0778,45.896,45.9055,4114928.0
2019-03-26 10:20:00,47.97,48.04,47.82,47.99,4312892.0,45.9055,45.9725,45.762,45.9247,4312892.0
2019-03-26 10:30:00,47.99,48.01,47.77,47.85,3717144.0,45.9247,45.9438,45.7141,45.7907,3717144.0
2019-03-26 10:40:00,47.85,47.99,47.83,47.98,3032884.0,45.7907,45.9247,45.7715,45.9151,3032884.0
2019-03-26 10:50:00,47.99,48.08,47.93,48.07,3088104.0,45.9247,46.0108,45.8672,46.0012,3088104.0
2019-03-26 11:00:00,48.07,48.11,47.96,47.96,3165380.0,46.0012,46.0395,45.896,45.896,3165380.0
2019-03-26 11:10:00,47.96,48.01,47.86,47.89,2984144.0,45.896,45.9438,45.8003,45.829,2984144.0
2019-03-26 11:20:00,47.89,47.96,47.84,47.91,2159124.0,45.829,45.896,45.7811,45.8481,2159124.0
2019-03-26 11:30:00,47.91,47.98,47.87,47.95,2035580.0,45.8481,45.9151,45.8098,45.8864,2035580.0
2019-03-26 11:40:00,47.95,47.99,47.81,47.85,2016024.0,45.8864,45.9247,45.7524,45.7907,2016024.0
2019-03-26 11:50:00,47.84,47.84,47.69,47.79,3245480.0,45.7811,45.7811,45.6376,45.7333,3245480.0
2019-03-26 12:00:00,47.79,47.84,47.76,47.79,1856288.0,45.7333,45.7811,45.7046,45.7333,1856288.0
2019-03-26 12:10:00,47.79,47.88,47.76,47.87,1613428.0,45.7333,45.8194,45.7046,45.8098,1613428.0
2019-03-26 12:20:00,47.87,47.88,47.68,47.7,2040628.0,45.8098,45.8194,45.628,45.6471,2040628.0
2019-03-26 12:30:00,47.69,47.77,47.59,47.6,2182488.0,45.6376,45.7141,45.5419,45.5514,2182488.0
2019-03-26 12:40:00,47.6,47.64,47.54,47.62,2317000.0,45.5514,45.5897,45.494,45.5706,2317000.0
2019-03-26 12:50:00,47.62,47.69,47.61,47.66,1737756.0,45.5706,45.6376,45.561,45.6089,1737756.0
2019-03-26 13:00:00,47.65,47.72,47.6,47.7,1534472.0,45.5993,45.6663,45.5514,45.6471,1534472.0
2019-03-26 13:10:00,47.7,47.77,47.68,47.72,1528648.0,45.6471,45.7141,45.628,45.6663,1528648.0
2019-03-26 13:20:00,47.72,47.72,47.58,47.63,1496856.0,45.6663,45.6663,45.5323,45.5802,1496856.0
2019-03-26 13:30:00,47.63,47.63,47.39,47.41,2654916.0,45.5802,45.5802,45.3505,45.3696,2654916.0
2019-03-26 13:40:00,47.41,47.5,47.4,47.49,2810344.0,45.3696,45.4557,45.3601,45.4462,2810344.0
2019-03-26 13:50:00,47.49,47.49,47.2,47.27,7651100.0,45.4462,45.4462,45.1687,45.2356,7651100.0
2019-03-26 14:00:00,47.27,47.35,47.14,47.25,3755116.0,45.2356,45.3122,45.1112,45.2165,3755116.0
2019-03-26 14:10:00,47.26,47.28,47.16,47.22,2245168.0,45.2261,45.2452,45.1304,45.1878,2245168.0
2019-03-26 14:20:00,47.22,47.24,47.04,47.04,2758528.0,45.1878,45.2069,45.0155,45.0155,2758528.0
2019-03-26 14:30:00,47.04,47.08,46.79,46.97,5345328.0,45.0155,45.0538,44.7763,44.9486,5345328.0
2019-03-26 14:40:00,46.97,47.05,46.87,47.0,2745120.0,44.9486,45.0251,44.8529,44.9773,2745120.0
2019-03-26 14:50:00,47.01,47.01,46.71,46.74,3753304.0,44.9868,44.9868,44.6997,44.7285,3753304.0
2019-03-26 15:00:00,46.74,46.9,46.73,46.8,3420168.0,44.7285,44.8816,44.7189,44.7859,3420168.0
2019-03-26 15:10:00,46.81,46.82,46.62,46.63,2967704.0,44.7954,44.805,44.6136,44.6232,2967704.0
2019-03-26 15:20:00,46.63,46.68,46.38,46.4,6073132.0,44.6232,44.671,44.3839,44.4031,6073132.0
2019-03-26 15:30:00,46.4,46.49,46.15,46.44,9479180.0,44.4031,44.4892,44.1638,44.4414,9479180.0
2019-03-26 15:40:00,46.44,46.54,46.41,46.5,4723020.0,44.4414,44.5371,44.4127,44.4988,4723020.0
2019-03-26 15:50:00,46.5,46.7,46.49,46.7,8164816.0,44.4988,44.6902,44.4892,44.6902,8164816.0
2019-03-27 09:30:00,47.19,47.34,47.07,47.2,8300036.0,45.1591,45.3026,45.0443,45.1687,8300036.0
2019-03-27 09:40:00,47.21,47.3,47.12,47.19,5757356.0,45.1782,45.2644,45.0921,45.1591,5757356.0
2019-03-27 09:50:00,47.19,47.41,47.09,47.13,5046660.0,45.1591,45.3696,45.0634,45.1017,5046660.0
2019-03-27 10:00:00,47.13,47.21,47.05,47.13,3793568.0,45.1017,45.1782,45.0251,45.1017,3793568.0
2019-03-27 10:10:00,47.13,47.3,47.09,47.3,3102884.0,45.1017,45.2644,45.0634,45.2644,3102884.0
2019-03-27 10:20:00,47.3,47.42,47.24,47.38,4296160.0,45.2644,45.3792,45.2069,45.3409,4296160.0
2019-03-27 10:30:00,47.38,47.44,47.26,47.32,3571612.0,45.3409,45.3983,45.2261,45.2835,3571612.0
2019-03-27 10:40:00,47.32,47.36,47.14,47.16,3022984.0,45.2835,45.3218,45.1112,45.1304,3022984.0
2019-03-27 10:50:00,47.16,47.29,47.08,47.24,2954296.0,45.1304,45.2548,45.0538,45.2069,2954296.0
2019-03-27 11:00:00,47.24,47.27,47.16,47.18,2101876.0,45.2069,45.2356,45.1304,45.1495,2101876.0
2019-03-27 11:10:00,47.17,47.2,46.89,46.92,3135352.0,45.14,45.1687,44.872,44.9007,3135352.0
2019-03-27 11:20:00,46.92,47.04,46.82,46.85,2861652.0,44.9007,45.0155,44.805,44.8337,2861652.0
2019-03-27 11:30:00,46.85,46.88,46.7,46.77,3146336.0,44.8337,44.8624,44.6902,44.7572,3146336.0
2019-03-27 11:40:00,46.77,46.82,46.64,46.74,2681356.0,44.7572,44.805,44.6328,44.7285,2681356.0
2019-03-27 11:50:00,46.74,46.87,46.68,46.83,2209404.0,44.7285,44.8529,44.671,44.8146,2209404.0
2019-03-27 12:00:00,46.83,47.04,46.81,47.01,2676292.0,44.8146,45.0155,44.7954,44.9868,2676292.0
2019-03-27 12:10:00,47.01,47.08,46.96,46.99,2060624.0,44.9868,45.0538,44.939,44.9677,2060624.0
2019-03-27 12:20:00,46.99,47.1,46.99,47.07,1691952.0,44.9677,45.073,44.9677,45.0443,1691952.0
2019-03-27 12:30:00,47.07,47.15,47.05,47.07,1588776.0,45.0443,45.1208,45.0251,45.0443,1588776.0
2019-03-27 12:40:00,47.07,47.07,46.96,47.02,1828144.0,45.0443,45.0443,44.939,44.9964,1828144.0
2019-03-27 12:50:00,47.02,47.1,46.99,46.99,1100556.0,44.9964,45.073,44.9677,44.9677,1100556.0
2019-03-27 13:00:00,47.0,47.0,46.91,46.95,1607852.0,44.9773,44.9773,44.8911,44.9294,1607852.0
2019-03-27 13:10:00,46.95,47.19,46.95,47.15,2068540.0,44.9294,45.1591,44.9294,45.1208,2068540.0
2019-03-27 13:20:00,47.15,47.26,47.13,47.23,1508664.0,45.1208,45.2261,45.1017,45.1974,1508664.0
2019-03-27 13:30:00,47.23,47.27,47.18,47.21,1169672.0,45.1974,45.2356,45.1495,45.1782,1169672.0
2019-03-27 13:40:00,47.21,47.32,47.19,47.26,1366564.0,45.1782,45.2835,45.1591,45.2261,1366564.0
2019-03-27 13:50:00,47.26,47.28,47.19,47.21,1168872.0,45.2261,45.2452,45.1591,45.1782,1168872.0
2019-03-27 14:00:00,47.22,47.26,47.17,47.26,1300620.0,45.1878,45.2261,45.14,45.2261,1300620.0
2019-03-27 14:10:00,47.26,47.34,47.2,47.21,1537332.0,45.2261,45.3026,45.1687,45.1782,1537332.0
2019-03-27 14:20:00,47.21,47.27,47.19,47.22,1298044.0,45.1782,45.2356,45.1591,45.1878,1298044.0
2019-03-27 14:30:00,47.22,47.27,47.09,47.09,1687276.0,45.1878,45.2356,45.0634,45.0634,1687276.0
2019-03-27 14:40:00,47.09,47.15,47.07,47.11,1200996.0,45.0634,45.1208,45.0443,45.0825,1200996.0
2019-03-27 14:50:00,47.12,47.16,47.05,47.07,1593272.0,45.0921,45.1304,45.0251,45.0443,1593272.0
2019-03-27 15:00:00,47.07,47.1,47.02,47.05,1252244.0,45.0443,45.073,44.9964,45.0251,1252244.0
2019-03-27 15:10:00,47.05,47.11,47.03,47.11,1152576.0,45.0251,45.0825,45.006,45.0825,1152576.0
2019-03-27 15:20:00,47.11,47.15,47.08,47.14,1759372.0,45.0825,45.1208,45.0538,45.1112,1759372.0
2019-03-27 15:30:00,47.14,47.22,47.12,47.14,2716352.0,45.1112,45.1878,45.0921,45.1112,2716352.0
2019-03-27 15:40:00,47.14,47.19,47.08,47.1,2158796.0,45.1112,45.1591,45.0538,45.073,2158796.0
2019-03-27 15:50:00,47.1,47.14,47.02,47.12,4077012.0,45.073,45.1112,44.9964,45.0921,4077012.0
2019-03-28 09:30:00,47.23,47.39,47.05,47.18,4610704.0,45.1974,45.3505,45.0251,45.1495,4610704.0
2019-03-28 09:40:00,47.19,47.33,47.12,47.24,2760908.0,45.1591,45.2931,45.0921,45.2069,2760908.0
2019-03-28 09:50:00,47.24,47.27,47.0,47.15,3268612.0,45.2069,45.2356,44.9773,45.1208,3268612.0
2019-03-28 10:00:00,47.16,47.24,47.03,47.2,2807764.0,45.1304,45.2069,45.006,45.1687,2807764.0
2019-03-28 10:10:00,47.2,47.2,46.99,47.03,2111276.0,45.1687,45.1687,44.9677,45.006,2111276.0
2019-03-28 10:20:00,47.03,47.08,46.96,47.02,2258796.0,45.006,45.0538,44.939,44.9964,2258796.0
2019-03-28 10:30:00,47.02,47.15,47.01,47.1,2456188.0,44.9964,45.1208,44.9868,45.073,2456188.0
2019-03-28 10:40:00,47.1,47.2,47.09,47.17,2189768.0,45.073,45.1687,45.0634,45.14,2189768.0
2019-03-28 10:50:00,47.17,47.18,47.08,47.13,1949248.0,45.14,45.1495,45.0538,45.1017,1949248.0
2019-03-28 11:00:00,47.13,47.15,47.03,47.15,1886576.0,45.1017,45.1208,45.006,45.1208,1886576.0
2019-03-28 11:10:00,47.13,47.19,47.11,47.13,1239452.0,45.1017,45.1591,45.0825,45.1017,1239452.0
2019-03-28 11:20:00,47.13,47.21,47.0,47.03,1763048.0,45.1017,45.1782,44.9773,45.006,1763048.0
2019-03-28 11:30:00,47.02,47.07,46.99,47.05,1463208.0,44.9964,45.0443,44.9677,45.0251,1463208.0
2019-03-28 11:40:00,47.05,47.17,47.02,47.16,1650412.0,45.0251,45.14,44.9964,45.1304,1650412.0
2019-03-28 11:50:00,47.15,47.17,47.07,47.16,1185904.0,45.1208,45.14,45.0443,45.1304,1185904.0
2019-03-28 12:00:00,47.15,47.21,47.11,47.16,1153728.0,45.1208,45.1782,45.0825,45.1304,1153728.0
2019-03-28 12:10:00,47.16,47.16,47.01,47.09,1410892.0,45.1304,45.1304,44.9868,45.0634,1410892.0
2019-03-28 12:20:00,47.09,47.12,47.04,47.04,944448.0,45.0634,45.0921,45.0155,45.0155,944448.0
2019-03-28 12:30:00,47.05,47.07,47.0,47.05,1107896.0,45.0251,45.0443,44.9773,45.0251,1107896.0
2019-03-28 12:40:00,47.06,47.09,47.02,47.04,1000936.0,45.0347,45.0634,44.9964,45.0155,1000936.0
2019-03-28 12:50:00,47.04,47.1,47.02,47.08,892640.0,45.0155,45.073,44.9964,45.0538,892640.0
2019-03-28 13:00:00,47.08,47.13,47.05,47.08,1048196.0,45.0538,45.1017,45.0251,45.0538,1048196.0
2019-03-28 13:10:00,47.09,47.1,47.05,47.06,745380.0,45.0634,45.073,45.0251,45.0347,745380.0
2019-03-28 13:20:00,47.06,47.1,47.03,47.09,900136.0,45.0347,45.073,45.006,45.0634,900136.0
2019-03-28 13:30:00,47.09,47.1,47.05,47.07,961220.0,45.0634,45.073,45.0251,45.0443,961220.0
2019-03-28 13:40:00,47.06,47.06,47.0,47.05,1396396.0,45.0347,45.0347,44.9773,45.0251,1396396.0
2019-03-28 13:50:00,47.05,47.06,47.02,47.03,1267456.0,45.0251,45.0347,44.9964,45.006,1267456.0
2019-03-28 14:00:00,47.03,47.05,46.99,47.0,1338972.0,45.006,45.0251,44.9677,44.9773,1338972.0
2019-03-28 14:10:00,47.0,47.02,46.93,46.96,1315132.0,44.9773,44.9964,44.9103,44.939,1315132.0
2019-03-28 14:20:00,46.96,46.98,46.91,46.95,1165108.0,44.939,44.9581,44.8911,44.9294,1165108.0
2019-03-28 14:30:00,46.95,46.96,46.93,46.95,1055416.0,44.9294,44.939,44.9103,44.9294,1055416.0
2019-03-28 14:40:00,46.95,46.96,46.88,46.9,1285808.0,44.9294,44.939,44.8624,44.8816,1285808.0
2019-03-28 14:50:00,46.9,46.98,46.89,46.97,1265360.0,44.8816,44.9581,44.872,44.9486,1265360.0
2019-03-28 15:00:00,46.97,47.08,46.95,47.06,1649932.0,44.9486,45.0538,44.9294,45.0347,1649932.0
2019-03-28 15:10:00,47.06,47.12,47.05,47.09,1479280.0,45.0347,45.0921,45.0251,45.0634,1479280.0
2019-03-28 15:20:00,47.09,47.15,47.06,47.11,1409332.0,45.0634,45.1208,45.0347,45.0825,1409332.0
2019-03-28 15:30:00,47.11,47.2,47.09,47.17,1730716.0,45.0825,45.1687,45.0634,45.14,1730716.0
2019-03-28 15:40:00,47.17,47.22,47.13,47.14,1886480.0,45.14,45.1878,45.1017,45.1112,1886480.0
2019-03-28 15:50:00,47.13,47.19,47.1,47.18,4054264.0,45.1017,45.1591,45.073,45.1495,4054264.0
2019-03-29 09:30:00,47.49,47.52,47.27,47.36,5307408.0,45.4462,45.4749,45.2356,45.3218,5307408.0
2019-03-29 09:40:00,47.36,47.41,47.2,47.25,2788204.0,45.3218,45.3696,45.1687,45.2165,2788204.0
2019-03-29 09:50:00,47.24,47.35,47.22,47.31,1923288.0,45.2069,45.3122,45.1878,45.2739,1923288.0
2019-03-29 10:00:00,47.31,47.43,47.27,47.36,2631528.0,45.2739,45.3888,45.2356,45.3218,2631528.0
2019-03-29 10:10:00,47.36,47.38,47.3,47.38,2047496.0,45.3218,45.3409,45.2644,45.3409,2047496.0
2019-03-29 10:20:00,47.38,47.41,47.32,47.4,2052816.0,45.3409,45.3696,45.2835,45.3601,2052816.0
2019-03-29 10:30:00,47.4,47.41,47.32,47.35,1491696.0,45.3601,45.3696,45.2835,45.3122,1491696.0
2019-03-29 10:40:00,47.35,47.38,47.23,47.25,1739668.0,45.3122,45.3409,45.1974,45.2165,1739668.0
2019-03-29 10:50:00,47.25,47.25,47.13,47.2,2595732.0,45.2165,45.2165,45.1017,45.1687,2595732.0
2019-03-29 11:00:00,47.2,47.3,47.18,47.27,1710568.0,45.1687,45.2644,45.1495,45.2356,1710568.0
2019-03-29 11:10:00,47.27,47.31,47.26,47.27,1178108.0,45.2356,45.2739,45.2261,45.2356,1178108.0
2019-03-29 11:20:00,47.27,47.29,47.22,47.29,1019476.0,45.2356,45.2548,45.1878,45.2548,1019476.0
2019-03-29 11:30:00,47.29,47.36,47.27,47.35,1693208.0,45.2548,45.3218,45.2356,45.3122,1693208.0
2019-03-29 11:40:00,47.35,47.38,47.3,47.36,1918748.0,45.3122,45.3409,45.2644,45.3218,1918748.0
2019-03-29 11:50:00,47.36,47.4,47.34,47.34,1245788.0,45.3218,45.3601,45.3026,45.3026,1245788.0
2019-03-29 12:00:00,47.34,47.36,47.29,47.3,1048324.0,45.3026,45.3218,45.2548,45.2644,1048324.0
2019-03-29 12:10:00,47.3,47.35,47.24,47.27,1558264.0,45.2644,45.3122,45.2069,45.2356,1558264.0
2019-03-29 12:20:00,47.28,47.34,47.28,47.32,969084.0,45.2452,45.3026,45.2452,45.2835,969084.0
2019-03-29 12:30:00,47.32,47.35,47.29,47.34,877072.0,45.2835,45.3122,45.2548,45.3026,877072.0
2019-03-29 12:40:00,47.34,47.35,47.29,47.32,713164.0,45.3026,45.3122,45.2548,45.2835,713164.0
2019-03-29 12:50:00,47.32,47.34,47.25,47.33,961620.0,45.2835,45.3026,45.2165,45.2931,961620.0
2019-03-29 13:00:00,47.33,47.34,47.29,47.3,600644.0,45.2931,45.3026,45.2548,45.2644,600644.0
2019-03-29 13:10:00,47.3,47.33,47.27,47.31,819396.0,45.2644,45.2931,45.2356,45.2739,819396.0
2019-03-29 13:20:00,47.31,47.33,47.27,47.3,699156.0,45.2739,45.2931,45.2356,45.2644,699156.0
2019-03-29 13:30:00,47.3,47.31,47.28,47.31,585348.0,45.2644,45.2739,45.2452,45.2739,585348.0
2019-03-29 13:40:00,47.31,47.36,47.29,47.34,1085352.0,45.2739,45.3218,45.2548,45.3026,1085352.0
2019-03-29 13:50:00,47.35,47.35,47.3,47.32,711700.0,45.3122,45.3122,45.2644,45.2835,711700.0
2019-03-29 14:00:00,47.32,47.34,47.3,47.31,829320.0,45.2835,45.3026,45.2644,45.2739,829320.0
2019-03-29 14:10:00,47.31,47.35,47.29,47.33,881728.0,45.2739,45.3122,45.2548,45.2931,881728.0
2019-03-29 14:20:00,47.33,47.38,47.33,47.38,901508.0,45.2931,45.3409,45.2931,45.3409,901508.0
2019-03-29 14:30:00,47.38,47.4,47.35,47.38,894748.0,45.3409,45.3601,45.3122,45.3409,894748.0
2019-03-29 14:40:00,47.38,47.39,47.33,47.38,1303340.0,45.3409,45.3505,45.2931,45.3409,1303340.0
2019-03-29 14:50:00,47.38,47.46,47.37,47.46,1726680.0,45.3409,45.4175,45.3313,45.4175,1726680.0
2019-03-29 15:00:00,47.46,47.49,47.4,47.42,1668248.0,45.4175,45.4462,45.3601,45.3792,1668248.0
2019-03-29 15:10:00,47.43,47.45,47.35,47.38,1507116.0,45.3888,45.4079,45.3122,45.3409,1507116.0
2019-03-29 15:20:00,47.38,47.39,47.32,47.35,1521896.0,45.3409,45.3505,45.2835,45.3122,1521896.0
2019-03-29 15:30:00,47.35,47.43,47.33,47.41,2577240.0,45.3122,45.3888,45.2931,45.3696,2577240.0
2019-03-29 15:40:00,47.41,47.44,47.36,47.38,1930572.0,45.3696,45.3983,45.3218,45.3409,1930572.0
2019-03-29 15:50:00,47.38,47.5,47.33,47.49,8976444.0,45.3409,45.4557,45.2931,45.4462,8976444.0
2019-04-01 09:30:00,47.91,47.92,47.57,47.59,6410700.0,45.8481,45.8577,45.5227,45.5419,6410700.0
2019-04-01 09:40:00,47.59,47.65,47.48,47.55,4137612.0,45.5419,45.5993,45.4366,45.5036,4137612.0
2019-04-01 09:50:00,47.54,47.61,47.43,47.54,3388484.0,45.494,45.561,45.3888,45.494,3388484.0
2019-04-01 10:00:00,47.54,47.62,47.21,47.31,6164248.0,45.494,45.5706,45.1782,45.2739,6164248.0
2019-04-01 10:10:00,47.31,47.37,47.17,47.34,4022376.0,45.2739,45.3313,45.14,45.3026,4022376.0
2019-04-01 10:20:00,47.34,47.4,47.14,47.24,3204940.0,45.3026,45.3601,45.1112,45.2069,3204940.0
2019-04-01 10:30:00,47.24,47.28,47.16,47.17,2495420.0,45.2069,45.2452,45.1304,45.14,2495420.0
2019-04-01 10:40:00,47.17,47.25,47.1,47.24,2695352.0,45.14,45.2165,45.073,45.2069,2695352.0
2019-04-01 10:50:00,47.24,47.41,47.22,47.35,2767636.0,45.2069,45.3696,45.1878,45.3122,2767636.0
2019-04-01 11:00:00,47.35,47.6,47.35,47.56,3398116.0,45.3122,45.5514,45.3122,45.5132,3398116.0
2019-04-01 11:10:00,47.56,47.57,47.48,47.48,2271328.0,45.5132,45.5227,45.4366,45.4366,2271328.0
2019-04-01 11:20:00,47.48,47.59,47.48,47.55,1759616.0,45.4366,45.5419,45.4366,45.5036,1759616.0
2019-04-01 11:30:00,47.56,47.56,47.47,47.49,1596148.0,45.5132,45.5132,45.427,45.4462,1596148.0
2019-04-01 11:40:00,47.49,47.54,47.42,47.54,1322588.0,45.4462,45.494,45.3792,45.494,1322588.0
2019-04-01 11:50:00,47.53,47.56,47.49,47.55,1244840.0,45.4845,45.5132,45.4462,45.5036,1244840.0
2019-04-01 12:00:00,47.55,47.6,47.46,47.48,1903892.0,45.5036,45.5514,45.4175,45.4366,1903892.0
2019-04-01 12:10:00,47.48,47.55,47.48,47.55,1046632.0,45.4366,45.5036,45.4366,45.5036,1046632.0
2019-04-01 12:20:00,47.54,47.57,47.51,47.57,869896.0,45.494,45.5227,45.4653,45.5227,869896.0
2019-04-01 12:30:00,47.57,47.6,47.54,47.57,756832.0,45.5227,45.5514,45.494,45.5227,756832.0
2019-04-01 12:40:00,47.57,47.58,47.53,47.57,777748.0,45.5227,45.5323,45.4845,45.5227,777748.0
2019-04-01 12:50:00,47.57,47.65,47.56,47.64,1327992.0,45.5227,45.5993,45.5132,45.5897,1327992.0
2019-04-01 13:00:00,47.64,47.67,47.57,47.59,1512824.0,45.5897,45.6184,45.5227,45.5419,1512824.0
2019-04-01 13:10:00,47.59,47.6,47.48,47.52,1485816.0,45.5419,45.5514,45.4366,45.4749,1485816.0
2019-04-01 13:20:00,47.52,47.56,47.52,47.55,719420.0,45.4749,45.5132,45.4749,45.5036,719420.0
2019-04-01 13:30:00,47.55,47.6,47.53,47.59,782584.0,45.5036,45.5514,45.4845,45.5419,782584.0
2019-04-01 13:40:00,47.59,47.65,47.58,47.62,1172792.0,45.5419,45.5993,45.5323,45.5706,1172792.0
2019-04-01 13:50:00,47.62,47.7,47.61,47.68,1097720.0,45.5706,45.6471,45.561,45.628,1097720.0
2019-04-01 14:00:00,47.68,47.71,47.63,47.65,1440004.0,45.628,45.6567,45.5802,45.5993,1440004.0
2019-04-01 14:10:00,47.65,47.68,47.62,47.63,838564.0,45.5993,45.628,45.5706,45.5802,838564.0
2019-04-01 14:20:00,47.63,47.7,47.63,47.66,1109804.0,45.5802,45.6471,45.5802,45.6089,1109804.0
2019-04-01 14:30:00,47.66,47.7,47.64,47.67,912092.0,45.6089,45.6471,45.5897,45.6184,912092.0
2019-04-01 14:40:00,47.67,47.72,47.66,47.69,1158308.0,45.6184,45.6663,45.6089,45.6376,1158308.0
2019-04-01 14:50:00,47.69,47.77,47.69,47.77,1610848.0,45.6376,45.7141,45.6376,45.7141,1610848.0
2019-04-01 15:00:00,47.77,47.79,47.73,47.74,1460060.0,45.7141,45.7333,45.6758,45.6854,1460060.0
2019-04-01 15:10:00,47.74,47.77,47.69,47.77,1510284.0,45.6854,45.7141,45.6376,45.7141,1510284.0
2019-04-01 15:20:00,47.77,47.79,47.74,47.78,1238952.0,45.7141,45.7333,45.6854,45.7237,1238952.0
2019-04-01 15:30:00,47.78,47.79,47.74,47.75,1665820.0,45.7237,45.7333,45.6854,45.695,1665820.0
2019-04-01 15:40:00,47.74,47.79,47.73,47.77,2618112.0,45.6854,45.7333,45.6758,45.7141,2618112.0
2019-04-01 15:50:00,47.77,47.87,47.75,47.81,6126192.0,45.7141,45.8098,45.695,45.7524,6126192.0
2019-04-02 09:30:00,47.77,48.21,47.76,48.13,7221696.0,45.7141,46.1352,45.7046,46.0586,7221696.0
2019-04-02 09:40:00,48.14,48.27,48.08,48.23,4461888.0,46.0682,46.1926,46.0108,46.1543,4461888.0
2019-04-02 09:50:00,48.23,48.24,47.89,47.93,3358232.0,46.1543,46.1639,45.829,45.8672,3358232.0
2019-04-02 10:00:00,47.92,48.14,47.88,48.13,3034508.0,45.8577,46.0682,45.8194,46.0586,3034508.0
2019-04-02 10:10:00,48.13,48.2,48.08,48.19,1917788.0,46.0586,46.1256,46.0108,46.1161,1917788.0
2019-04-02 10:20:00,48.19,48.25,48.16,48.21,1996556.0,46.1161,46.1735,46.0873,46.1352,1996556.0
2019-04-02 10:30:00,48.21,48.21,48.11,48.14,1284816.0,46.1352,46.1352,46.0395,46.0682,1284816.0
2019-04-02 10:40:00,48.14,48.17,48.11,48.15,1683908.0,46.0682,46.0969,46.0395,46.0778,1683908.0
2019-04-02 10:50:00,48.15,48.21,48.14,48.19,1639480.0,46.0778,46.1352,46.0682,46.1161,1639480.0
2019-04-02 11:00:00,48.19,48.21,48.05,48.08,2018464.0,46.1161,46.1352,45.9821,46.0108,2018464.0
2019-04-02 11:10:00,48.08,48.12,48.03,48.11,1600064.0,46.0108,46.0491,45.9629,46.0395,1600064.0
2019-04-02 11:20:00,48.11,48.13,48.08,48.1,1237528.0,46.0395,46.0586,46.0108,46.0299,1237528.0
2019-04-02 11:30:00,48.1,48.13,48.09,48.1,1072532.0,46.0299,46.0586,46.0204,46.0299,1072532.0
2019-04-02 11:40:00,48.11,48.18,48.1,48.16,1231184.0,46.0395,46.1065,46.0299,46.0873,1231184.0
2019-04-02 11:50:00,48.16,48.18,48.13,48.15,740732.0,46.0873,46.1065,46.0586,46.0778,740732.0
2019-04-02 12:00:00,48.15,48.18,48.13,48.15,1032716.0,46.0778,46.1065,46.0586,46.0778,1032716.0
2019-04-02 12:10:00,48.15,48.18,48.15,48.17,1002292.0,46.0778,46.1065,46.0778,46.0969,1002292.0
2019-04-02 12:20:00,48.17,48.22,48.16,48.22,1040684.0,46.0969,46.1448,46.0873,46.1448,1040684.0
2019-04-02 12:30:00,48.22,48.26,48.21,48.24,1202108.0,46.1448,46.183,46.1352,46.1639,1202108.0
2019-04-02 12:40:00,48.24,48.24,48.17,48.21,1001900.0,46.1639,46.1639,46.0969,46.1352,1001900.0
2019-04-02 12:50:00,48.21,48.22,48.19,48.21,521064.0,46.1352,46.1448,46.1161,46.1352,521064.0
2019-04-02 13:00:00,48.21,48.24,48.17,48.22,883588.0,46.1352,46.1639,46.0969,46.1448,883588.0
2019-04-02 13:10:00,48.22,48.23,48.2,48.22,497604.0,46.1448,46.1543,46.1256,46.1448,497604.0
2019-04-02 13:20:00,48.22,48.27,48.22,48.27,1048872.0,46.1448,46.1926,46.1448,46.1926,1048872.0
2019-04-02 13:30:00,48.27,48.31,48.25,48.29,1600260.0,46.1926,46.2309,46.1735,46.2117,1600260.0
2019-04-02 13:40:00,48.29,48.38,48.29,48.37,1380456.0,46.2117,46.2979,46.2117,46.2883,1380456.0
2019-04-02 13:50:00,48.37,48.46,48.36,48.42,2649552.0,46.2883,46.3744,46.2787,46.3362,2649552.0
2019-04-02 14:00:00,48.42,48.46,48.39,48.41,1506076.0,46.3362,46.3744,46.3074,46.3266,1506076.0
2019-04-02 14:10:00,48.41,48.42,48.36,48.37,1446476.0,46.3266,46.3362,46.2787,46.2883,1446476.0
2019-04-02 14:20:00,48.38,48.4,48.33,48.38,1252364.0,46.2979,46.317,46.25,46.2979,1252364.0
2019-04-02 14:30:00,48.38,48.44,48.38,48.42,1003232.0,46.2979,46.3553,46.2979,46.3362,1003232.0
2019-04-02 14:40:00,48.42,48.44,48.39,48.43,1073928.0,46.3362,46.3553,46.3074,46.3457,1073928.0
2019-04-02 14:50:00,48.43,48.49,48.42,48.49,1307460.0,46.3457,46.4031,46.3362,46.4031,1307460.0
2019-04-02 15:00:00,48.49,48.57,48.48,48.49,2443796.0,46.4031,46.4797,46.3936,46.4031,2443796.0
2019-04-02 15:10:00,48.49,48.52,48.48,48.49,1374304.0,46.4031,46.4319,46.3936,46.4031,1374304.0
2019-04-02 15:20:00,48.49,48.54,48.48,48.5,1401280.0,46.4031,46.451,46.3936,46.4127,1401280.0
2019-04-02 15:30:00,48.5,48.6,48.49,48.57,1923192.0,46.4127,46.5084,46.4031,46.4797,1923192.0
2019-04-02 15:40:00,48.57,48.61,48.55,48.59,2806452.0,46.4797,46.518,46.4606,46.4988,2806452.0
2019-04-02 15:50:00,48.59,48.62,48.5,48.51,5385764.0,46.4988,46.5275,46.4127,46.4223,5385764.0
2019-04-03 09:30:00,48.31,48.74,48.29,48.72,6814696.0,46.2309,46.6424,46.2117,46.6232,6814696.0
2019-04-03 09:40:00,48.72,48.8,48.63,48.71,4595536.0,46.6232,46.6998,46.5371,46.6137,4595536.0
2019-04-03 09:50:00,48.71,48.74,48.58,48.71,3220208.0,46.6137,46.6424,46.4893,46.6137,3220208.0
2019-04-03 10:00:00,48.71,48.72,48.62,48.71,2234416.0,46.6137,46.6232,46.5275,46.6137,2234416.0
2019-04-03 10:10:00,48.72,48.94,48.72,48.93,3952624.0,46.6232,46.8338,46.6232,46.8242,3952624.0
2019-04-03 10:20:00,48.93,49.0,48.92,48.98,2750200.0,46.8242,46.8912,46.8146,46.8721,2750200.0
2019-04-03 10:30:00,48.98,49.01,48.93,48.99,2073484.0,46.8721,46.9008,46.8242,46.8816,2073484.0
2019-04-03 10:40:00,48.99,49.0,48.88,48.89,1769836.0,46.8816,46.8912,46.7764,46.7859,1769836.0
2019-04-03 10:50:00,48.89,49.02,48.88,49.0,2127192.0,46.7859,46.9103,46.7764,46.8912,2127192.0
2019-04-03 11:00:00,49.01,49.13,49.01,49.08,3137488.0,46.9008,47.0156,46.9008,46.9678,3137488.0
2019-04-03 11:10:00,49.08,49.12,49.02,49.05,1567136.0,46.9678,47.006,46.9103,46.939,1567136.0
2019-04-03 11:20:00,49.04,49.05,48.95,48.98,1982512.0,46.9295,46.939,46.8433,46.8721,1982512.0
2019-04-03 11:30:00,48.98,49.05,48.97,48.99,1387252.0,46.8721,46.939,46.8625,46.8816,1387252.0
2019-04-03 11:40:00,48.99,49.01,48.95,49.01,1133048.0,46.8816,46.9008,46.8433,46.9008,1133048.0
2019-04-03 11:50:00,49.01,49.1,48.99,49.07,1273660.0,46.9008,46.9869,46.8816,46.9582,1273660.0
2019-04-03 12:00:00,49.07,49.1,49.05,49.09,1017212.0,46.9582,46.9869,46.939,46.9773,1017212.0
2019-04-03 12:10:00,49.09,49.11,49.01,49.02,1090972.0,46.9773,46.9965,46.9008,46.9103,1090972.0
2019-04-03 12:20:00,49.02,49.06,49.0,49.02,936492.0,46.9103,46.9486,46.8912,46.9103,936492.0
2019-04-03 12:30:00,49.02,49.03,48.97,49.02,927944.0,46.9103,46.9199,46.8625,46.9103,927944.0
2019-04-03 12:40:00,49.02,49.02,48.91,48.93,1040248.0,46.9103,46.9103,46.8051,46.8242,1040248.0
2019-04-03 12:50:00,48.93,48.94,48.89,48.9,796980.0,46.8242,46.8338,46.7859,46.7955,796980.0
2019-04-03 13:00:00,48.89,48.97,48.89,48.95,868548.0,46.7859,46.8625,46.7859,46.8433,868548.0
2019-04-03 13:10:00,48.95,48.96,48.91,48.94,733460.0,46.8433,46.8529,46.8051,46.8338,733460.0
2019-04-03 13:20:00,48.94,48.97,48.92,48.93,810084.0,46.8338,46.8625,46.8146,46.8242,810084.0
2019-04-03 13:30:00,48.93,48.94,48.9,48.92,863708.0,46.8242,46.8338,46.7955,46.8146,863708.0
2019-04-03 13:40:00,48.92,48.92,48.81,48.82,1709672.0,46.8146,46.8146,46.7094,46.7189,1709672.0
2019-04-03 13:50:00,48.81,48.82,48.69,48.74,2028644.0,46.7094,46.7189,46.5945,46.6424,2028644.0
2019-04-03 14:00:00,48.74,48.81,48.66,48.78,1582968.0,46.6424,46.7094,46.5658,46.6807,1582968.0
2019-04-03 14:10:00,48.78,48.86,48.77,48.83,973920.0,46.6807,46.7572,46.6711,46.7285,973920.0
2019-04-03 14:20:00,48.83,48.87,48.81,48.84,929012.0,46.7285,46.7668,46.7094,46.7381,929012.0
2019-04-03 14:30:00,48.83,48.87,48.76,48.76,822588.0,46.7285,46.7668,46.6615,46.6615,822588.0
2019-04-03 14:40:00,48.76,48.8,48.74,48.75,1200792.0,46.6615,46.6998,46.6424,46.652,1200792.0
2019-04-03 14:50:00,48.76,48.79,48.7,48.72,911644.0,46.6615,46.6902,46.6041,46.6232,911644.0
2019-04-03 15:00:00,48.72,48.81,48.7,48.77,905096.0,46.6232,46.7094,46.6041,46.6711,905096.0
2019-04-03 15:10:00,48.77,48.77,48.63,48.64,1963848.0,46.6711,46.6711,46.5371,46.5467,1963848.0
2019-04-03 15:20:00,48.64,48.75,48.59,48.74,2189600.0,46.5467,46.652,46.4988,46.6424,2189600.0
2019-04-03 15:30:00,48.74,48.81,48.68,48.78,1485740.0,46.6424,46.7094,46.585,46.6807,1485740.0
2019-04-03 15:40:00,48.78,48.83,48.77,48.8,1579996.0,46.6807,46.7285,46.6711,46.6998,1579996.0
2019-04-03 15:50:00,48.8,48.87,48.77,48.84,3902928.0,46.6998,46.7668,46.6711,46.7381,3902928.0
2019-04-04 09:30:00,48.7,49.05,48.69,49.03,5174328.0,46.6041,46.939,46.5945,46.9199,5174328.0
2019-04-04 09:40:00,49.04,49.05,48.87,48.94,2331476.0,46.9295,46.939,46.7668,46.8338,2331476.0
2019-04-04 09:50:00,48.95,49.05,48.94,48.99,2389280.0,46.8433,46.939,46.8338,46.8816,2389280.0
2019-04-04 10:00:00,48.99,49.04,48.96,48.98,1656940.0,46.8816,46.9295,46.8529,46.8721,1656940.0
2019-04-04 10:10:00,48.98,49.02,48.9,48.94,1501824.0,46.8721,46.9103,46.7955,46.8338,1501824.0
2019-04-04 10:20:00,48.94,48.95,48.81,48.83,2213288.0,46.8338,46.8433,46.7094,46.7285,2213288.0
2019-04-04 10:30:00,48.83,48.83,48.7,48.74,2661076.0,46.7285,46.7285,46.6041,46.6424,2661076.0
2019-04-04 10:40:00,48.74,48.88,48.74,48.87,2093004.0,46.6424,46.7764,46.6424,46.7668,2093004.0
2019-04-04 10:50:00,48.87,49.0,48.87,48.96,1752428.0,46.7668,46.8912,46.7668,46.8529,1752428.0
2019-04-04 11:00:00,48.96,49.04,48.94,49.03,1884020.0,46.8529,46.9295,46.8338,46.9199,1884020.0
2019-04-04 11:10:00,49.03,49.03,48.85,48.86,1326588.0,46.9199,46.9199,46.7476,46.7572,1326588.0
2019-04-04 11:20:00,48.85,49.0,48.81,48.97,1194240.0,46.7476,46.8912,46.7094,46.8625,1194240.0
2019-04-04 11:30:00,48.97,49.09,48.94,49.07,2309860.0,46.8625,46.9773,46.8338,46.9582,2309860.0
2019-04-04 11:40:00,49.07,49.09,49.03,49.07,1083528.0,46.9582,46.9773,46.9199,46.9582,1083528.0
2019-04-04 11:50:00,49.07,49.07,48.92,48.94,1234948.0,46.9582,46.9582,46.8146,46.8338,1234948.0
2019-04-04 12:00:00,48.94,48.99,48.91,48.93,861520.0,46.8338,46.8816,46.8051,46.8242,861520.0
2019-04-04 12:10:00,48.93,48.99,48.85,48.88,1139180.0,46.8242,46.8816,46.7476,46.7764,1139180.0
2019-04-04 12:20:00,48.88,48.96,48.87,48.93,697020.0,46.7764,46.8529,46.7668,46.8242,697020.0
2019-04-04 12:30:00,48.93,48.94,48.86,48.93,1047240.0,46.8242,46.8338,46.7572,46.8242,1047240.0
2019-04-04 12:40:00,48.93,48.94,48.81,48.85,1344652.0,46.8242,46.8338,46.7094,46.7476,1344652.0
2019-04-04 12:50:00,48.85,48.92,48.85,48.89,1019380.0,46.7476,46.8146,46.7476,46.7859,1019380.0
2019-04-04 13:00:00,48.89,48.92,48.87,48.91,728148.0,46.7859,46.8146,46.7668,46.8051,728148.0
2019-04-04 13:10:00,48.91,48.93,48.88,48.92,781728.0,46.8051,46.8242,46.7764,46.8146,781728.0
2019-04-04 13:20:00,48.92,48.93,48.88,48.88,620432.0,46.8146,46.8242,46.7764,46.7764,620432.0
2019-04-04 13:30:00,48.88,48.89,48.84,48.86,856812.0,46.7764,46.7859,46.7381,46.7572,856812.0
2019-04-04 13:40:00,48.87,48.88,48.85,48.86,649500.0,46.7668,46.7764,46.7476,46.7572,649500.0
2019-04-04 13:50:00,48.86,48.88,48.85,48.88,740476.0,46.7572,46.7764,46.7476,46.7764,740476.0
2019-04-04 14:00:00,48.88,48.89,48.84,48.86,751896.0,46.7764,46.7859,46.7381,46.7572,751896.0
2019-04-04 14:10:00,48.86,48.9,48.86,48.87,1100416.0,46.7572,46.7955,46.7572,46.7668,1100416.0
2019-04-04 14:20:00,48.87,48.89,48.87,48.87,742348.0,46.7668,46.7859,46.7668,46.7668,742348.0
2019-04-04 14:30:00,48.87,49.0,48.87,48.99,1586208.0,46.7668,46.8912,46.7668,46.8816,1586208.0
2019-04-04 14:40:00,48.99,49.02,48.96,48.98,1555976.0,46.8816,46.9103,46.8529,46.8721,1555976.0
2019-04-04 14:50:00,48.98,48.99,48.96,48.97,938628.0,46.8721,46.8816,46.8529,46.8625,938628.0
2019-04-04 15:00:00,48.97,48.99,48.93,48.95,1093712.0,46.8625,46.8816,46.8242,46.8433,1093712.0
2019-04-04 15:10:00,48.95,48.99,48.92,48.97,1118448.0,46.8433,46.8816,46.8146,46.8625,1118448.0
2019-04-04 15:20:00,48.98,48.98,48.91,48.92,886448.0,46.8721,46.8721,46.8051,46.8146,886448.0
2019-04-04 15:30:00,48.92,48.96,48.92,48.93,1159220.0,46.8146,46.8529,46.8146,46.8242,1159220.0
2019-04-04 15:40:00,48.93,48.94,48.88,48.9,1427284.0,46.8242,46.8338,46.7764,46.7955,1427284.0
2019-04-04 15:50:00,48.9,48.95,48.29,48.93,4626800.0,46.7955,46.8433,46.2117,46.8242,4626800.0
2019-04-05 09:30:00,49.11,49.27,48.98,49.09,7412604.0,46.9965,47.1496,46.8721,46.9773,7412604.0
2019-04-05 09:40:00,49.1,49.21,49.0,49.13,3457580.0,46.9869,47.0922,46.8912,47.0156,3457580.0
2019-04-05 09:50:00,49.13,49.19,49.05,49.15,3013376.0,47.0156,47.073,46.939,47.0347,3013376.0
2019-04-05 10:00:00,49.16,49.21,49.13,49.17,2264012.0,47.0443,47.0922,47.0156,47.0539,2264012.0
2019-04-05 10:10:00,49.17,49.2,49.1,49.15,1645684.0,47.0539,47.0826,46.9869,47.0347,1645684.0
2019-04-05 10:20:00,49.15,49.17,49.03,49.1,2014540.0,47.0347,47.0539,46.9199,46.9869,2014540.0
2019-04-05 10:30:00,49.1,49.15,49.05,49.1,1337732.0,46.9869,47.0347,46.939,46.9869,1337732.0
2019-04-05 10:40:00,49.1,49.11,49.02,49.03,1093796.0,46.9869,46.9965,46.9103,46.9199,1093796.0
2019-04-05 10:50:00,49.04,49.17,49.03,49.1,1963868.0,46.9295,47.0539,46.9199,46.9869,1963868.0
2019-04-05 11:00:00,49.11,49.13,49.05,49.08,1208856.0,46.9965,47.0156,46.939,46.9678,1208856.0
2019-04-05 11:10:00,49.08,49.11,49.04,49.07,1217516.0,46.9678,46.9965,46.9295,46.9582,1217516.0
2019-04-05 11:20:00,49.07,49.1,49.04,49.07,1238260.0,46.9582,46.9869,46.9295,46.9582,1238260.0
2019-04-05 11:30:00,49.07,49.12,49.06,49.1,1359648.0,46.9582,47.006,46.9486,46.9869,1359648.0
2019-04-05 11:40:00,49.1,49.13,49.08,49.09,857116.0,46.9869,47.0156,46.9678,46.9773,857116.0
2019-04-05 11:50:00,49.1,49.15,49.08,49.12,1015860.0,46.9869,47.0347,46.9678,47.006,1015860.0
2019-04-05 12:00:00,49.13,49.18,49.12,49.17,787236.0,47.0156,47.0634,47.006,47.0539,787236.0
2019-04-05 12:10:00,49.17,49.2,49.15,49.19,851232.0,47.0539,47.0826,47.0347,47.073,851232.0
2019-04-05 12:20:00,49.19,49.23,49.18,49.21,1240212.0,47.073,47.1113,47.0634,47.0922,1240212.0
2019-04-05 12:30:00,49.21,49.21,49.1,49.13,1832764.0,47.0922,47.0922,46.9869,47.0156,1832764.0
2019-04-05 12:40:00,49.13,49.15,49.11,49.13,870444.0,47.0156,47.0347,46.9965,47.0156,870444.0
2019-04-05 12:50:00,49.13,49.14,49.09,49.13,793292.0,47.0156,47.0252,46.9773,47.0156,793292.0
2019-04-05 13:00:00,49.13,49.16,49.12,49.15,763128.0,47.0156,47.0443,47.006,47.0347,763128.0
2019-04-05 13:10:00,49.15,49.17,49.13,49.14,651356.0,47.0347,47.0539,47.0156,47.0252,651356.0
2019-04-05 13:20:00,49.14,49.16,49.13,49.14,770776.0,47.0252,47.0443,47.0156,47.0252,770776.0
2019-04-05 13:30:00,49.14,49.15,49.12,49.12,446912.0,47.0252,47.0347,47.006,47.006,446912.0
2019-04-05 13:40:00,49.12,49.15,49.11,49.14,499120.0,47.006,47.0347,46.9965,47.0252,499120.0
2019-04-05 13:50:00,49.14,49.17,49.13,49.17,749392.0,47.0252,47.0539,47.0156,47.0539,749392.0
2019-04-05 14:00:00,49.17,49.23,49.15,49.22,1273988.0,47.0539,47.1113,47.0347,47.1017,1273988.0
2019-04-05 14:10:00,49.22,49.22,49.18,49.21,970236.0,47.1017,47.1017,47.0634,47.0922,970236.0
2019-04-05 14:20:00,49.2,49.21,49.19,49.2,696656.0,47.0826,47.0922,47.073,47.0826,696656.0
2019-04-05 14:30:00,49.2,49.23,49.19,49.21,853252.0,47.0826,47.1113,47.073,47.0922,853252.0
2019-04-05 14:40:00,49.22,49.24,49.21,49.24,988480.0,47.1017,47.1209,47.0922,47.1209,988480.0
2019-04-05 14:50:00,49.24,49.24,49.17,49.18,1056904.0,47.1209,47.1209,47.0539,47.0634,1056904.0
2019-04-05 15:00:00,49.18,49.22,49.17,49.18,822632.0,47.0634,47.1017,47.0539,47.0634,822632.0
2019-04-05 15:10:00,49.18,49.22,49.16,49.21,731012.0,47.0634,47.1017,47.0443,47.0922,731012.0
2019-04-05 15:20:00,49.21,49.24,49.19,49.23,1491228.0,47.0922,47.1209,47.073,47.1113,1491228.0
2019-04-05 15:30:00,49.23,49.25,49.21,49.24,1551964.0,47.1113,47.1304,47.0922,47.1209,1551964.0
2019-04-05 15:40:00,49.24,49.25,49.22,49.23,1669516.0,47.1209,47.1304,47.1017,47.1113,1669516.0
2019-04-05 15:50:00,49.24,49.27,49.21,49.24,4057296.0,47.1209,47.1496,47.0922,47.1209,4057296.0
2019-04-08 09:30:00,49.1,49.41,49.09,49.39,6160080.0,46.9869,47.2835,46.9773,47.2644,6160080.0
2019-04-08 09:40:00,49.39,49.47,49.34,49.45,3542124.0,47.2644,47.341,47.2166,47.3218,3542124.0
2019-04-08 09:50:00,49.45,49.48,49.32,49.45,2521640.0,47.3218,47.3505,47.1974,47.3218,2521640.0
2019-04-08 10:00:00,49.45,49.45,49.3,49.33,2616720.0,47.3218,47.3218,47.1783,47.207,2616720.0
2019-04-08 10:10:00,49.32,49.42,49.31,49.4,1809544.0,47.1974,47.2931,47.1879,47.274,1809544.0
2019-04-08 10:20:00,49.4,49.41,49.35,49.4,1324872.0,47.274,47.2835,47.2261,47.274,1324872.0
2019-04-08 10:30:00,49.4,49.61,49.38,49.55,3869492.0,47.274,47.4749,47.2548,47.4175,3869492.0
2019-04-08 10:40:00,49.55,49.64,49.55,49.6,2013216.0,47.4175,47.5036,47.4175,47.4654,2013216.0
2019-04-08 10:50:00,49.6,49.69,49.59,49.68,2534408.0,47.4654,47.5515,47.4558,47.5419,2534408.0
2019-04-08 11:00:00,49.68,49.84,49.67,49.76,3805412.0,47.5419,47.695,47.5324,47.6185,3805412.0
2019-04-08 11:10:00,49.76,49.83,49.71,49.73,3555700.0,47.6185,47.6855,47.5706,47.5898,3555700.0
2019-04-08 11:20:00,49.73,49.84,49.69,49.78,2782024.0,47.5898,47.695,47.5515,47.6376,2782024.0
2019-04-08 11:30:00,49.77,49.87,49.77,49.83,2272752.0,47.6281,47.7238,47.6281,47.6855,2272752.0
2019-04-08 11:40:00,49.83,49.88,49.77,49.81,2182476.0,47.6855,47.7333,47.6281,47.6663,2182476.0
2019-04-08 11:50:00,49.81,49.83,49.75,49.79,1557824.0,47.6663,47.6855,47.6089,47.6472,1557824.0
2019-04-08 12:00:00,49.8,49.81,49.65,49.67,2378348.0,47.6568,47.6663,47.5132,47.5324,2378348.0
2019-04-08 12:10:00,49.67,49.73,49.66,49.69,1486824.0,47.5324,47.5898,47.5228,47.5515,1486824.0
2019-04-08 12:20:00,49.69,49.75,49.66,49.7,1511164.0,47.5515,47.6089,47.5228,47.5611,1511164.0
2019-04-08 12:30:00,49.7,49.74,49.68,49.7,1136316.0,47.5611,47.5993,47.5419,47.5611,1136316.0
2019-04-08 12:40:00,49.7,49.81,49.69,49.8,1269332.0,47.5611,47.6663,47.5515,47.6568,1269332.0
2019-04-08 12:50:00,49.8,49.82,49.77,49.79,1387912.0,47.6568,47.6759,47.6281,47.6472,1387912.0
2019-04-08 13:00:00,49.8,49.82,49.76,49.78,871200.0,47.6568,47.6759,47.6185,47.6376,871200.0
2019-04-08 13:10:00,49.78,49.83,49.77,49.82,944332.0,47.6376,47.6855,47.6281,47.6759,944332.0
2019-04-08 13:20:00,49.83,49.85,49.8,49.84,1076260.0,47.6855,47.7046,47.6568,47.695,1076260.0
2019-04-08 13:30:00,49.84,49.92,49.82,49.92,1588048.0,47.695,47.7716,47.6759,47.7716,1588048.0
2019-04-08 13:40:00,49.92,49.93,49.88,49.9,965652.0,47.7716,47.7812,47.7333,47.7525,965652.0
2019-04-08 13:50:00,49.9,49.95,49.87,49.94,1167432.0,47.7525,47.8003,47.7238,47.7907,1167432.0
2019-04-08 14:00:00,49.95,49.99,49.92,49.98,1960800.0,47.8003,47.8386,47.7716,47.829,1960800.0
2019-04-08 14:10:00,49.98,49.99,49.94,49.94,1036876.0,47.829,47.8386,47.7907,47.7907,1036876.0
2019-04-08 14:20:00,49.94,49.98,49.93,49.98,986368.0,47.7907,47.829,47.7812,47.829,986368.0
2019-04-08 14:30:00,49.98,49.98,49.95,49.97,899584.0,47.829,47.829,47.8003,47.8194,899584.0
2019-04-08 14:40:00,49.97,49.98,49.89,49.9,1137128.0,47.8194,47.829,47.7429,47.7525,1137128.0
2019-04-08 14:50:00,49.9,49.98,49.89,49.97,1285092.0,47.7525,47.829,47.7429,47.8194,1285092.0
2019-04-08 15:00:00,49.97,50.0,49.97,49.98,1663260.0,47.8194,47.8482,47.8194,47.829,1663260.0
2019-04-08 15:10:00,49.98,50.0,49.97,49.99,1403068.0,47.829,47.8482,47.8194,47.8386,1403068.0
2019-04-08 15:20:00,49.99,50.0,49.97,49.98,1806832.0,47.8386,47.8482,47.8194,47.829,1806832.0
2019-04-08 15:30:00,49.98,49.99,49.95,49.99,1966468.0,47.829,47.8386,47.8003,47.8386,1966468.0
2019-04-08 15:40:00,49.99,50.05,49.98,50.01,4525160.0,47.8386,47.896,47.829,47.8577,4525160.0
2019-04-08 15:50:00,50.01,50.06,49.97,50.02,5691060.0,47.8577,47.9056,47.8194,47.8673,5691060.0
2019-04-09 09:30:00,50.09,50.33,49.92,50.23,11167592.0,47.9343,48.164,47.7716,48.0683,11167592.0
2019-04-09 09:40:00,50.23,50.49,50.2,50.22,7813496.0,48.0683,48.3171,48.0395,48.0587,7813496.0
2019-04-09 09:50:00,50.22,50.44,50.21,50.42,5412852.0,48.0587,48.2692,48.0491,48.2501,5412852.0
2019-04-09 10:00:00,50.42,50.68,50.37,50.59,7727692.0,48.2501,48.4989,48.2022,48.4128,7727692.0
2019-04-09 10:10:00,50.6,50.66,50.47,50.49,4702596.0,48.4223,48.4798,48.2979,48.3171,4702596.0
2019-04-09 10:20:00,50.49,50.68,50.48,50.66,3726128.0,48.3171,48.4989,48.3075,48.4798,3726128.0
2019-04-09 10:30:00,50.66,50.71,50.55,50.6,4197164.0,48.4798,48.5276,48.3745,48.4223,4197164.0
2019-04-09 10:40:00,50.6,50.63,50.52,50.55,2869956.0,48.4223,48.451,48.3458,48.3745,2869956.0
2019-04-09 10:50:00,50.55,50.62,50.47,50.61,2619064.0,48.3745,48.4415,48.2979,48.4319,2619064.0
2019-04-09 11:00:00,50.6,50.68,50.58,50.63,1823284.0,48.4223,48.4989,48.4032,48.451,1823284.0
2019-04-09 11:10:00,50.63,50.66,50.55,50.56,1442988.0,48.451,48.4798,48.3745,48.3841,1442988.0
2019-04-09 11:20:00,50.55,50.57,50.43,50.48,2623332.0,48.3745,48.3936,48.2597,48.3075,2623332.0
2019-04-09 11:30:00,50.48,50.55,50.44,50.51,2125964.0,48.3075,48.3745,48.2692,48.3362,2125964.0
2019-04-09 11:40:00,50.51,50.54,50.5,50.52,1574612.0,48.3362,48.3649,48.3266,48.3458,1574612.0
2019-04-09 11:50:00,50.52,50.52,50.46,50.49,1227860.0,48.3458,48.3458,48.2884,48.3171,1227860.0
2019-04-09 12:00:00,50.48,50.51,50.47,50.49,1379236.0,48.3075,48.3362,48.2979,48.3171,1379236.0
2019-04-09 12:10:00,50.49,50.54,50.47,50.52,1646376.0,48.3171,48.3649,48.2979,48.3458,1646376.0
2019-04-09 12:20:00,50.52,50.53,50.48,50.51,864244.0,48.3458,48.3553,48.3075,48.3362,864244.0
2019-04-09 12:30:00,50.5,50.57,50.49,50.52,990908.0,48.3266,48.3936,48.3171,48.3458,990908.0
2019-04-09 12:40:00,50.52,50.52,50.45,50.47,1253212.0,48.3458,48.3458,48.2788,48.2979,1253212.0
2019-04-09 12:50:00,50.47,50.49,50.4,50.41,1321392.0,48.2979,48.3171,48.2309,48.2405,1321392.0
2019-04-09 13:00:00,50.41,50.42,50.26,50.34,2821668.0,48.2405,48.2501,48.097,48.1735,2821668.0
2019-04-09 13:10:00,50.34,50.35,50.11,50.17,3779084.0,48.1735,48.1831,47.9534,48.0108,3779084.0
2019-04-09 13:20:00,50.17,50.17,50.02,50.05,2865168.0,48.0108,48.0108,47.8673,47.896,2865168.0
2019-04-09 13:30:00,50.05,50.05,49.93,50.01,3965200.0,47.896,47.896,47.7812,47.8577,3965200.0
2019-04-09 13:40:00,50.02,50.02,49.89,49.96,2293528.0,47.8673,47.8673,47.7429,47.8099,2293528.0
2019-04-09 13:50:00,49.96,50.04,49.88,50.0,2163340.0,47.8099,47.8864,47.7333,47.8482,2163340.0
2019-04-09 14:00:00,50.0,50.01,49.88,49.92,2079104.0,47.8482,47.8577,47.7333,47.7716,2079104.0
2019-04-09 14:10:00,49.91,49.96,49.89,49.9,2399512.0,47.762,47.8099,47.7429,47.7525,2399512.0
2019-04-09 14:20:00,49.9,49.93,49.83,49.85,2356228.0,47.7525,47.7812,47.6855,47.7046,2356228.0
2019-04-09 14:30:00,49.85,49.99,49.85,49.98,3077196.0,47.7046,47.8386,47.7046,47.829,3077196.0
2019-04-09 14:40:00,49.98,49.98,49.88,49.92,1765764.0,47.829,47.829,47.7333,47.7716,1765764.0
2019-04-09 14:50:00,49.92,49.95,49.89,49.91,1663856.0,47.7716,47.8003,47.7429,47.762,1663856.0
2019-04-09 15:00:00,49.91,49.94,49.88,49.92,1352672.0,47.762,47.7907,47.7333,47.7716,1352672.0
2019-04-09 15:10:00,49.92,49.93,49.89,49.91,1220736.0,47.7716,47.7812,47.7429,47.762,1220736.0
2019-04-09 15:20:00,49.91,49.92,49.81,49.87,2039604.0,47.762,47.7716,47.6663,47.7238,2039604.0
2019-04-09 15:30:00,49.87,49.98,49.85,49.96,2367260.0,47.7238,47.829,47.7046,47.8099,2367260.0
2019-04-09 15:40:00,49.96,50.0,49.95,49.99,2390608.0,47.8099,47.8482,47.8003,47.8386,2390608.0
2019-04-09 15:50:00,49.99,50.0,49.81,49.88,6860716.0,47.8386,47.8482,47.6663,47.7333,6860716.0
2019-04-10 09:30:00,49.67,49.96,49.6,49.77,8392900.0,47.5324,47.8099,47.4654,47.6281,8392900.0
2019-04-10 09:40:00,49.78,49.99,49.75,49.88,3804444.0,47.6376,47.8386,47.6089,47.7333,3804444.0
2019-04-10 09:50:00,49.88,49.88,49.63,49.66,3863360.0,47.7333,47.7333,47.4941,47.5228,3863360.0
2019-04-10 10:00:00,49.66,49.75,49.61,49.69,3057528.0,47.5228,47.6089,47.4749,47.5515,3057528.0
2019-04-10 10:10:00,49.69,49.71,49.55,49.67,2893044.0,47.5515,47.5706,47.4175,47.5324,2893044.0
2019-04-10 10:20:00,49.67,49.75,49.65,49.71,2176492.0,47.5324,47.6089,47.5132,47.5706,2176492.0
2019-04-10 10:30:00,49.72,49.79,49.68,49.71,2064512.0,47.5802,47.6472,47.5419,47.5706,2064512.0
2019-04-10 10:40:00,49.71,49.89,49.68,49.88,2377648.0,47.5706,47.7429,47.5419,47.7333,2377648.0
2019-04-10 10:50:00,49.88,49.93,49.83,49.85,1769192.0,47.7333,47.7812,47.6855,47.7046,1769192.0
2019-04-10 11:00:00,49.85,49.92,49.84,49.84,1927484.0,47.7046,47.7716,47.695,47.695,1927484.0
2019-04-10 11:10:00,49.84,49.91,49.82,49.88,1598628.0,47.695,47.762,47.6759,47.7333,1598628.0
2019-04-10 11:20:00,49.88,49.9,49.8,49.88,1360440.0,47.7333,47.7525,47.6568,47.7333,1360440.0
2019-04-10 11:30:00,49.88,49.91,49.86,49.86,1429736.0,47.7333,47.762,47.7142,47.7142,1429736.0
2019-04-10 11:40:00,49.86,49.88,49.83,49.84,1014868.0,47.7142,47.7333,47.6855,47.695,1014868.0
2019-04-10 11:50:00,49.84,49.85,49.81,49.84,1044244.0,47.695,47.7046,47.6663,47.695,1044244.0
2019-04-10 12:00:00,49.84,49.85,49.79,49.83,906480.0,47.695,47.7046,47.6472,47.6855,906480.0
2019-04-10 12:10:00,49.83,49.85,49.81,49.84,547204.0,47.6855,47.7046,47.6663,47.695,547204.0
2019-04-10 12:20:00,49.84,49.88,49.84,49.87,719120.0,47.695,47.7333,47.695,47.7238,719120.0
2019-04-10 12:30:00,49.87,49.92,49.86,49.91,1187292.0,47.7238,47.7716,47.7142,47.762,1187292.0
2019-04-10 12:40:00,49.92,49.93,49.85,49.89,906768.0,47.7716,47.7812,47.7046,47.7429,906768.0
2019-04-10 12:50:00,49.89,49.93,49.89,49.89,604692.0,47.7429,47.7812,47.7429,47.7429,604692.0
2019-04-10 13:00:00,49.9,49.91,49.83,49.83,793864.0,47.7525,47.762,47.6855,47.6855,793864.0
2019-04-10 13:10:00,49.83,49.89,49.82,49.88,545740.0,47.6855,47.7429,47.6759,47.7333,545740.0
2019-04-10 13:20:00,49.88,49.91,49.87,49.9,537768.0,47.7333,47.762,47.7238,47.7525,537768.0
2019-04-10 13:30:00,49.9,49.91,49.88,49.9,508912.0,47.7525,47.762,47.7333,47.7525,508912.0
2019-04-10 13:40:00,49.9,49.99,49.9,49.98,1151068.0,47.7525,47.8386,47.7525,47.829,1151068.0
2019-04-10 13:50:00,49.98,50.0,49.95,50.0,1241220.0,47.829,47.8482,47.8003,47.8482,1241220.0
2019-04-10 14:00:00,49.99,50.0,49.89,49.9,1643572.0,47.8386,47.8482,47.7429,47.7525,1643572.0
2019-04-10 14:10:00,49.9,49.97,49.89,49.93,1051528.0,47.7525,47.8194,47.7429,47.7812,1051528.0
2019-04-10 14:20:00,49.94,49.95,49.83,49.89,1393376.0,47.7907,47.8003,47.6855,47.7429,1393376.0
2019-04-10 14:30:00,49.89,49.91,49.84,49.89,925352.0,47.7429,47.762,47.695,47.7429,925352.0
2019-04-10 14:40:00,49.89,49.94,49.88,49.91,1160960.0,47.7429,47.7907,47.7333,47.762,1160960.0
2019-04-10 14:50:00,49.91,49.94,49.9,49.92,1068468.0,47.762,47.7907,47.7525,47.7716,1068468.0
2019-04-10 15:00:00,49.92,50.0,49.9,49.99,1715608.0,47.7716,47.8482,47.7525,47.8386,1715608.0
2019-04-10 15:10:00,49.99,50.0,49.96,49.98,1578776.0,47.8386,47.8482,47.8099,47.829,1578776.0
2019-04-10 15:20:00,49.98,50.11,49.97,50.09,3280328.0,47.829,47.9534,47.8194,47.9343,3280328.0
2019-04-10 15:30:00,50.09,50.17,50.06,50.16,2511744.0,47.9343,48.0108,47.9056,48.0013,2511744.0
2019-04-10 15:40:00,50.16,50.19,50.07,50.09,2513464.0,48.0013,48.03,47.9151,47.9343,2513464.0
2019-04-10 15:50:00,50.1,50.17,50.05,50.17,3887632.0,47.9439,48.0108,47.896,48.0108,3887632.0
2019-04-11 09:30:00,50.21,50.25,49.94,49.98,7019388.0,48.0491,48.0874,47.7907,47.829,7019388.0
2019-04-11 09:40:00,49.98,50.12,49.94,50.1,3531300.0,47.829,47.963,47.7907,47.9439,3531300.0
2019-04-11 09:50:00,50.1,50.16,50.06,50.12,2765408.0,47.9439,48.0013,47.9056,47.963,2765408.0
2019-04-11 10:00:00,50.13,50.14,50.01,50.12,1734944.0,47.9726,47.9821,47.8577,47.963,1734944.0
2019-04-11 10:10:00,50.12,50.22,50.06,50.19,1977396.0,47.963,48.0587,47.9056,48.03,1977396.0
2019-04-11 10:20:00,50.2,50.23,50.12,50.18,2204368.0,48.0395,48.0683,47.963,48.0204,2204368.0
2019-04-11 10:30:00,50.18,50.2,50.12,50.2,1607052.0,48.0204,48.0395,47.963,48.0395,1607052.0
2019-04-11 10:40:00,50.2,50.21,50.15,50.18,1469496.0,48.0395,48.0491,47.9917,48.0204,1469496.0
2019-04-11 10:50:00,50.19,50.19,50.1,50.12,1328368.0,48.03,48.03,47.9439,47.963,1328368.0
2019-04-11 11:00:00,50.12,50.16,50.06,50.12,1455188.0,47.963,48.0013,47.9056,47.963,1455188.0
2019-04-11 11:10:00,50.11,50.14,50.09,50.12,685792.0,47.9534,47.9821,47.9343,47.963,685792.0
2019-04-11 11:20:00,50.12,50.13,50.07,50.08,1126588.0,47.963,47.9726,47.9151,47.9247,1126588.0
2019-04-11 11:30:00,50.07,50.08,49.98,49.99,1763260.0,47.9151,47.9247,47.829,47.8386,1763260.0
2019-04-11 11:40:00,49.99,50.05,49.91,50.04,2170640.0,47.8386,47.896,47.762,47.8864,2170640.0
2019-04-11 11:50:00,50.03,50.05,49.99,50.02,889044.0,47.8769,47.896,47.8386,47.8673,889044.0
2019-04-11 12:00:00,50.02,50.09,49.98,50.08,951528.0,47.8673,47.9343,47.829,47.9247,951528.0
2019-04-11 12:10:00,50.08,50.1,50.04,50.09,690304.0,47.9247,47.9439,47.8864,47.9343,690304.0
2019-04-11 12:20:00,50.09,50.1,50.03,50.05,1021604.0,47.9343,47.9439,47.8769,47.896,1021604.0
2019-04-11 12:30:00,50.05,50.07,50.03,50.06,663932.0,47.896,47.9151,47.8769,47.9056,663932.0
2019-04-11 12:40:00,50.06,50.07,50.0,50.01,774140.0,47.9056,47.9151,47.8482,47.8577,774140.0
2019-04-11 12:50:00,50.02,50.08,50.01,50.05,763424.0,47.8673,47.9247,47.8577,47.896,763424.0
2019-04-11 13:00:00,50.05,50.07,50.01,50.03,725008.0,47.896,47.9151,47.8577,47.8769,725008.0
2019-04-11 13:10:00,50.02,50.04,49.98,49.98,1110648.0,47.8673,47.8864,47.829,47.829,1110648.0
2019-04-11 13:20:00,49.99,50.02,49.96,49.97,936800.0,47.8386,47.8673,47.8099,47.8194,936800.0
2019-04-11 13:30:00,49.97,49.98,49.89,49.9,1273216.0,47.8194,47.829,47.7429,47.7525,1273216.0
2019-04-11 13:40:00,49.9,49.91,49.8,49.84,1934816.0,47.7525,47.762,47.6568,47.695,1934816.0
2019-04-11 13:50:00,49.84,49.85,49.78,49.81,1109352.0,47.695,47.7046,47.6376,47.6663,1109352.0
2019-04-11 14:00:00,49.81,49.84,49.69,49.73,2213104.0,47.6663,47.695,47.5515,47.5898,2213104.0
2019-04-11 14:10:00,49.73,49.77,49.72,49.75,1316524.0,47.5898,47.6281,47.5802,47.6089,1316524.0
2019-04-11 14:20:00,49.75,49.77,49.7,49.7,911620.0,47.6089,47.6281,47.5611,47.5611,911620.0
2019-04-11 14:30:00,49.7,49.74,49.69,49.74,872152.0,47.5611,47.5993,47.5515,47.5993,872152.0
2019-04-11 14:40:00,49.74,49.83,49.74,49.81,1186368.0,47.5993,47.6855,47.5993,47.6663,1186368.0
2019-04-11 14:50:00,49.81,49.83,49.77,49.8,932824.0,47.6663,47.6855,47.6281,47.6568,932824.0
2019-04-11 15:00:00,49.8,49.83,49.77,49.8,1039160.0,47.6568,47.6855,47.6281,47.6568,1039160.0
2019-04-11 15:10:00,49.81,49.83,49.78,49.8,851896.0,47.6663,47.6855,47.6376,47.6568,851896.0
2019-04-11 15:20:00,49.8,49.81,49.74,49.74,965240.0,47.6568,47.6663,47.5993,47.5993,965240.0
2019-04-11 15:30:00,49.74,49.78,49.74,49.75,1275904.0,47.5993,47.6376,47.5993,47.6089,1275904.0
2019-04-11 15:40:00,49.75,49.76,49.61,49.62,2456916.0,47.6089,47.6185,47.4749,47.4845,2456916.0
2019-04-11 15:50:00,49.62,49.75,49.61,49.74,5806180.0,47.4845,47.6089,47.4749,47.5993,5806180.0
2019-04-12 09:30:00,49.81,50.04,49.76,49.91,6919784.0,47.6663,47.8864,47.6185,47.762,6919784.0
2019-04-12 09:40:00,49.91,49.98,49.83,49.88,2934856.0,47.762,47.829,47.6855,47.7333,2934856.0
2019-04-12 09:50:00,49.89,50.01,49.88,49.96,3129824.0,47.7429,47.8577,47.7333,47.8099,3129824.0
2019-04-12 10:00:00,49.96,49.97,49.71,49.77,3838256.0,47.8099,47.8194,47.5706,47.6281,3838256.0
2019-04-12 10:10:00,49.77,49.85,49.59,49.61,4099564.0,47.6281,47.7046,47.4558,47.4749,4099564.0
2019-04-12 10:20:00,49.61,49.63,49.47,49.6,4371916.0,47.4749,47.4941,47.341,47.4654,4371916.0
2019-04-12 10:30:00,49.61,49.65,49.51,49.56,2853832.0,47.4749,47.5132,47.3792,47.4271,2853832.0
2019-04-12 10:40:00,49.56,49.56,49.31,49.32,4195164.0,47.4271,47.4271,47.1879,47.1974,4195164.0
2019-04-12 10:50:00,49.32,49.32,49.17,49.25,5327164.0,47.1974,47.1974,47.0539,47.1304,5327164.0
2019-04-12 11:00:00,49.25,49.25,49.1,49.14,3402856.0,47.1304,47.1304,46.9869,47.0252,3402856.0
2019-04-12 11:10:00,49.14,49.2,49.05,49.15,2970620.0,47.0252,47.0826,46.939,47.0347,2970620.0
2019-04-12 11:20:00,49.15,49.33,49.13,49.32,2515904.0,47.0347,47.207,47.0156,47.1974,2515904.0
2019-04-12 11:30:00,49.32,49.36,49.26,49.35,1924192.0,47.1974,47.2357,47.14,47.2261,1924192.0
2019-04-12 11:40:00,49.35,49.36,49.29,49.35,1595024.0,47.2261,47.2357,47.1687,47.2261,1595024.0
2019-04-12 11:50:00,49.35,49.43,49.33,49.42,1520792.0,47.2261,47.3027,47.207,47.2931,1520792.0
2019-04-12 12:00:00,49.42,49.44,49.38,49.42,1683384.0,47.2931,47.3123,47.2548,47.2931,1683384.0
2019-04-12 12:10:00,49.43,49.47,49.4,49.43,1625980.0,47.3027,47.341,47.274,47.3027,1625980.0
2019-04-12 12:20:00,49.44,49.46,49.39,49.41,1236300.0,47.3123,47.3314,47.2644,47.2835,1236300.0
2019-04-12 12:30:00,49.41,49.45,49.39,49.43,1049648.0,47.2835,47.3218,47.2644,47.3027,1049648.0
2019-04-12 12:40:00,49.43,49.49,49.43,49.44,1291564.0,47.3027,47.3601,47.3027,47.3123,1291564.0
2019-04-12 12:50:00,49.44,49.48,49.43,49.45,783512.0,47.3123,47.3505,47.3027,47.3218,783512.0
2019-04-12 13:00:00,49.45,49.46,49.43,49.44,1036684.0,47.3218,47.3314,47.3027,47.3123,1036684.0
2019-04-12 13:10:00,49.44,49.48,49.42,49.46,1141132.0,47.3123,47.3505,47.2931,47.3314,1141132.0
2019-04-12 13:20:00,49.46,49.48,49.44,49.46,809500.0,47.3314,47.3505,47.3123,47.3314,809500.0
2019-04-12 13:30:00,49.46,49.48,49.44,49.45,983064.0,47.3314,47.3505,47.3123,47.3218,983064.0
2019-04-12 13:40:00,49.45,49.59,49.45,49.57,1874852.0,47.3218,47.4558,47.3218,47.4367,1874852.0
2019-04-12 13:50:00,49.56,49.62,49.56,49.59,1632160.0,47.4271,47.4845,47.4271,47.4558,1632160.0
2019-04-12 14:00:00,49.59,49.66,49.57,49.66,1977264.0,47.4558,47.5228,47.4367,47.5228,1977264.0
2019-04-12 14:10:00,49.66,49.75,49.66,49.74,1751836.0,47.5228,47.6089,47.5228,47.5993,1751836.0
2019-04-12 14:20:00,49.75,49.77,49.72,49.77,1481284.0,47.6089,47.6281,47.5802,47.6281,1481284.0
2019-04-12 14:30:00,49.77,49.79,49.71,49.73,1645372.0,47.6281,47.6472,47.5706,47.5898,1645372.0
2019-04-12 14:40:00,49.73,49.75,49.65,49.67,1423540.0,47.5898,47.6089,47.5132,47.5324,1423540.0
2019-04-12 14:50:00,49.67,49.68,49.63,49.66,1515176.0,47.5324,47.5419,47.4941,47.5228,1515176.0
2019-04-12 15:00:00,49.67,49.73,49.65,49.68,1255380.0,47.5324,47.5898,47.5132,47.5419,1255380.0
2019-04-12 15:10:00,49.68,49.73,49.67,49.7,945712.0,47.5419,47.5898,47.5324,47.5611,945712.0
2019-04-12 15:20:00,49.71,49.74,49.67,49.74,1280540.0,47.5706,47.5993,47.5324,47.5993,1280540.0
2019-04-12 15:30:00,49.74,49.76,49.69,49.69,2019984.0,47.5993,47.6185,47.5515,47.5515,2019984.0
2019-04-12 15:40:00,49.69,49.75,49.68,49.72,1945552.0,47.5515,47.6089,47.5419,47.5802,1945552.0
2019-04-12 15:50:00,49.72,49.72,49.6,49.72,5716708.0,47.5802,47.5802,47.4654,47.5802,5716708.0
2019-04-15 09:30:00,49.65,49.96,49.63,49.9,6288052.0,47.5132,47.8099,47.4941,47.7525,6288052.0
2019-04-15 09:40:00,49.9,49.93,49.72,49.72,2486956.0,47.7525,47.7812,47.5802,47.5802,2486956.0
2019-04-15 09:50:00,49.73,49.84,49.72,49.76,2200816.0,47.5898,47.695,47.5802,47.6185,2200816.0
2019-04-15 10:00:00,49.76,49.78,49.69,49.74,1957708.0,47.6185,47.6376,47.5515,47.5993,1957708.0
2019-04-15 10:10:00,49.74,49.76,49.67,49.74,1819892.0,47.5993,47.6185,47.5324,47.5993,1819892.0
2019-04-15 10:20:00,49.74,49.79,49.69,49.69,1308836.0,47.5993,47.6472,47.5515,47.5515,1308836.0
2019-04-15 10:30:00,49.69,49.7,49.52,49.54,2257756.0,47.5515,47.5611,47.3888,47.408,2257756.0
2019-04-15 10:40:00,49.54,49.63,49.5,49.6,1450804.0,47.408,47.4941,47.3697,47.4654,1450804.0
2019-04-15 10:50:00,49.6,49.66,49.57,49.65,1117564.0,47.4654,47.5228,47.4367,47.5132,1117564.0
2019-04-15 11:00:00,49.65,49.71,49.63,49.69,1007736.0,47.5132,47.5706,47.4941,47.5515,1007736.0
2019-04-15 11:10:00,49.69,49.74,49.68,49.72,983904.0,47.5515,47.5993,47.5419,47.5802,983904.0
2019-04-15 11:20:00,49.73,49.73,49.68,49.72,830820.0,47.5898,47.5898,47.5419,47.5802,830820.0
2019-04-15 11:30:00,49.72,49.82,49.71,49.79,1563308.0,47.5802,47.6759,47.5706,47.6472,1563308.0
2019-04-15 11:40:00,49.79,49.85,49.72,49.74,1677104.0,47.6472,47.7046,47.5802,47.5993,1677104.0
2019-04-15 11:50:00,49.74,49.76,49.65,49.66,1274240.0,47.5993,47.6185,47.5132,47.5228,1274240.0
2019-04-15 12:00:00,49.65,49.68,49.63,49.66,1034100.0,47.5132,47.5419,47.4941,47.5228,1034100.0
2019-04-15 12:10:00,49.66,49.66,49.63,49.65,770708.0,47.5228,47.5228,47.4941,47.5132,770708.0
2019-04-15 12:20:00,49.65,49.67,49.63,49.66,758932.0,47.5132,47.5324,47.4941,47.5228,758932.0
2019-04-15 12:30:00,49.67,49.71,49.65,49.69,692104.0,47.5324,47.5706,47.5132,47.5515,692104.0
2019-04-15 12:40:00,49.7,49.7,49.63,49.64,618628.0,47.5611,47.5611,47.4941,47.5036,618628.0
2019-04-15 12:50:00,49.64,49.68,49.63,49.68,788408.0,47.5036,47.5419,47.4941,47.5419,788408.0
2019-04-15 13:00:00,49.68,49.74,49.67,49.73,988888.0,47.5419,47.5993,47.5324,47.5898,988888.0
2019-04-15 13:10:00,49.73,49.74,49.71,49.72,529804.0,47.5898,47.5993,47.5706,47.5802,529804.0
2019-04-15 13:20:00,49.72,49.73,49.71,49.72,475444.0,47.5802,47.5898,47.5706,47.5802,475444.0
2019-04-15 13:30:00,49.72,49.74,49.71,49.74,589536.0,47.5802,47.5993,47.5706,47.5993,589536.0
2019-04-15 13:40:00,49.74,49.75,49.71,49.71,871456.0,47.5993,47.6089,47.5706,47.5706,871456.0
2019-04-15 13:50:00,49.72,49.73,49.71,49.72,426760.0,47.5802,47.5898,47.5706,47.5802,426760.0
2019-04-15 14:00:00,49.72,49.77,49.71,49.76,653492.0,47.5802,47.6281,47.5706,47.6185,653492.0
2019-04-15 14:10:00,49.76,49.79,49.74,49.75,944800.0,47.6185,47.6472,47.5993,47.6089,944800.0
2019-04-15 14:20:00,49.75,49.76,49.73,49.74,652504.0,47.6089,47.6185,47.5898,47.5993,652504.0
2019-04-15 14:30:00,49.74,49.75,49.7,49.72,897984.0,47.5993,47.6089,47.5611,47.5802,897984.0
2019-04-15 14:40:00,49.72,49.77,49.72,49.75,906552.0,47.5802,47.6281,47.5802,47.6089,906552.0
2019-04-15 14:50:00,49.75,49.78,49.74,49.78,848796.0,47.6089,47.6376,47.5993,47.6376,848796.0
2019-04-15 15:00:00,49.78,49.81,49.77,49.8,1016632.0,47.6376,47.6663,47.6281,47.6568,1016632.0
2019-04-15 15:10:00,49.8,49.83,49.79,49.81,1209404.0,47.6568,47.6855,47.6472,47.6663,1209404.0
2019-04-15 15:20:00,49.81,49.83,49.81,49.81,751476.0,47.6663,47.6855,47.6663,47.6663,751476.0
2019-04-15 15:30:00,49.81,49.82,49.76,49.8,1344036.0,47.6663,47.6759,47.6185,47.6568,1344036.0
2019-04-15 15:40:00,49.8,49.83,49.75,49.75,1330944.0,47.6568,47.6855,47.6089,47.6089,1330944.0
2019-04-15 15:50:00,49.76,49.81,49.73,49.81,3180120.0,47.6185,47.6663,47.5898,47.6663,3180120.0
2019-04-16 09:30:00,49.87,49.89,49.75,49.85,5473720.0,47.7238,47.7429,47.6089,47.7046,5473720.0
2019-04-16 09:40:00,49.85,50.0,49.83,49.88,3013312.0,47.7046,47.8482,47.6855,47.7333,3013312.0
2019-04-16 09:50:00,49.88,49.97,49.87,49.97,1822992.0,47.7333,47.8194,47.7238,47.8194,1822992.0
2019-04-16 10:00:00,49.97,49.99,49.92,49.92,2037012.0,47.8194,47.8386,47.7716,47.7716,2037012.0
2019-04-16 10:10:00,49.92,50.19,49.91,50.18,6339728.0,47.7716,48.03,47.762,48.0204,6339728.0
2019-04-16 10:20:00,50.18,50.34,50.17,50.34,5035192.0,48.0204,48.1735,48.0108,48.1735,5035192.0
2019-04-16 10:30:00,50.34,50.34,50.18,50.25,2730508.0,48.1735,48.1735,48.0204,48.0874,2730508.0
2019-04-16 10:40:00,50.24,50.28,50.11,50.18,2665492.0,48.0778,48.1161,47.9534,48.0204,2665492.0
2019-04-16 10:50:00,50.17,50.25,50.15,50.16,1367792.0,48.0108,48.0874,47.9917,48.0013,1367792.0
2019-04-16 11:00:00,50.17,50.18,50.08,50.12,1915748.0,48.0108,48.0204,47.9247,47.963,1915748.0
2019-04-16 11:10:00,50.12,50.14,50.03,50.04,1777656.0,47.963,47.9821,47.8769,47.8864,1777656.0
2019-04-16 11:20:00,50.04,50.07,50.01,50.03,1541436.0,47.8864,47.9151,47.8577,47.8769,1541436.0
2019-04-16 11:30:00,50.03,50.04,49.97,50.0,1492192.0,47.8769,47.8864,47.8194,47.8482,1492192.0
2019-04-16 11:40:00,50.0,50.02,49.95,49.98,1364216.0,47.8482,47.8673,47.8003,47.829,1364216.0
2019-04-16 11:50:00,49.98,50.02,49.95,49.98,1268692.0,47.829,47.8673,47.8003,47.829,1268692.0
2019-04-16 12:00:00,49.98,50.02,49.95,50.02,1171528.0,47.829,47.8673,47.8003,47.8673,1171528.0
2019-04-16 12:10:00,50.02,50.02,49.98,50.0,969368.0,47.8673,47.8673,47.829,47.8482,969368.0
2019-04-16 12:20:00,50.0,50.0,49.96,49.99,579572.0,47.8482,47.8482,47.8099,47.8386,579572.0
2019-04-16 12:30:00,49.99,49.99,49.9,49.94,1147960.0,47.8386,47.8386,47.7525,47.7907,1147960.0
2019-04-16 12:40:00,49.94,49.98,49.91,49.98,915048.0,47.7907,47.829,47.762,47.829,915048.0
2019-04-16 12:50:00,49.98,50.0,49.96,49.99,858836.0,47.829,47.8482,47.8099,47.8386,858836.0
2019-04-16 13:00:00,49.99,50.01,49.95,50.0,648532.0,47.8386,47.8577,47.8003,47.8482,648532.0
2019-04-16 13:10:00,49.99,50.01,49.96,50.01,848160.0,47.8386,47.8577,47.8099,47.8577,848160.0
2019-04-16 13:20:00,50.01,50.01,49.89,49.89,1143648.0,47.8577,47.8577,47.7429,47.7429,1143648.0
2019-04-16 13:30:00,49.89,49.95,49.89,49.94,877460.0,47.7429,47.8003,47.7429,47.7907,877460.0
2019-04-16 13:40:00,49.94,49.94,49.84,49.87,1409152.0,47.7907,47.7907,47.695,47.7238,1409152.0
2019-04-16 13:50:00,49.87,49.94,49.87,49.93,1150064.0,47.7238,47.7907,47.7238,47.7812,1150064.0
2019-04-16 14:00:00,49.93,49.94,49.88,49.9,1090740.0,47.7812,47.7907,47.7333,47.7525,1090740.0
2019-04-16 14:10:00,49.9,49.95,49.88,49.94,999472.0,47.7525,47.8003,47.7333,47.7907,999472.0
2019-04-16 14:20:00,49.94,49.96,49.93,49.95,612520.0,47.7907,47.8099,47.7812,47.8003,612520.0
2019-04-16 14:30:00,49.95,49.96,49.9,49.9,614480.0,47.8003,47.8099,47.7525,47.7525,614480.0
2019-04-16 14:40:00,49.91,49.93,49.89,49.9,734892.0,47.762,47.7812,47.7429,47.7525,734892.0
2019-04-16 14:50:00,49.9,49.95,49.64,49.94,6123808.0,47.7525,47.8003,47.5036,47.7907,6123808.0
2019-04-16 15:00:00,49.94,50.1,49.85,50.07,8909904.0,47.7907,47.9439,47.7046,47.9151,8909904.0
2019-04-16 15:10:00,50.07,50.13,49.97,49.99,3771520.0,47.9151,47.9726,47.8194,47.8386,3771520.0
2019-04-16 15:20:00,49.99,49.99,49.94,49.95,1918104.0,47.8386,47.8386,47.7907,47.8003,1918104.0
2019-04-16 15:30:00,49.94,49.94,49.69,49.88,2880136.0,47.7907,47.7907,47.5515,47.7333,2880136.0
2019-04-16 15:40:00,49.88,49.94,49.84,49.9,2438908.0,47.7333,47.7907,47.695,47.7525,2438908.0
2019-04-16 15:50:00,49.9,49.92,49.81,49.81,4752140.0,47.7525,47.7716,47.6663,47.6663,4752140.0
2019-04-17 09:30:00,49.9,50.12,49.65,50.04,10626704.0,47.7525,47.963,47.5132,47.8864,10626704.0
2019-04-17 09:40:00,50.04,50.31,50.03,50.24,6465840.0,47.8864,48.1448,47.8769,48.0778,6465840.0
2019-04-17 09:50:00,50.24,50.33,49.97,49.99,4529188.0,48.0778,48.164,47.8194,47.8386,4529188.0
2019-04-17 10:00:00,50.0,50.15,49.91,50.15,3166156.0,47.8482,47.9917,47.762,47.9917,3166156.0
2019-04-17 10:10:00,50.15,50.3,50.12,50.29,2797884.0,47.9917,48.1352,47.963,48.1257,2797884.0
2019-04-17 10:20:00,50.28,50.39,50.27,50.37,3239252.0,48.1161,48.2214,48.1065,48.2022,3239252.0
2019-04-17 10:30:00,50.37,50.4,50.23,50.36,2478500.0,48.2022,48.2309,48.0683,48.1927,2478500.0
2019-04-17 10:40:00,50.36,50.37,50.27,50.34,1980652.0,48.1927,48.2022,48.1065,48.1735,1980652.0
2019-04-17 10:50:00,50.34,50.37,50.29,50.34,1630824.0,48.1735,48.2022,48.1257,48.1735,1630824.0
2019-04-17 11:00:00,50.35,50.48,50.34,50.46,2561872.0,48.1831,48.3075,48.1735,48.2884,2561872.0
2019-04-17 11:10:00,50.46,50.47,50.4,50.46,1398800.0,48.2884,48.2979,48.2309,48.2884,1398800.0
2019-04-17 11:20:00,50.46,50.46,50.35,50.39,1192076.0,48.2884,48.2884,48.1831,48.2214,1192076.0
2019-04-17 11:30:00,50.39,50.41,50.3,50.38,1360764.0,48.2214,48.2405,48.1352,48.2118,1360764.0
2019-04-17 11:40:00,50.38,50.48,50.35,50.48,1440324.0,48.2118,48.3075,48.1831,48.3075,1440324.0
2019-04-17 11:50:00,50.48,50.5,50.45,50.47,1783412.0,48.3075,48.3266,48.2788,48.2979,1783412.0
2019-04-17 12:00:00,50.47,50.5,50.45,50.45,1413360.0,48.2979,48.3266,48.2788,48.2788,1413360.0
2019-04-17 12:10:00,50.45,50.48,50.38,50.46,1235640.0,48.2788,48.3075,48.2118,48.2884,1235640.0
2019-04-17 12:20:00,50.46,50.5,50.46,50.49,1285076.0,48.2884,48.3266,48.2884,48.3171,1285076.0
2019-04-17 12:30:00,50.49,50.57,50.48,50.56,2626472.0,48.3171,48.3936,48.3075,48.3841,2626472.0
2019-04-17 12:40:00,50.56,50.6,50.56,50.56,1584076.0,48.3841,48.4223,48.3841,48.3841,1584076.0
2019-04-17 12:50:00,50.56,50.62,50.51,50.62,1303848.0,48.3841,48.4415,48.3362,48.4415,1303848.0
2019-04-17 13:00:00,50.62,50.68,50.61,50.67,1812684.0,48.4415,48.4989,48.4319,48.4893,1812684.0
2019-04-17 13:10:00,50.67,50.76,50.65,50.76,2281032.0,48.4893,48.5754,48.4702,48.5754,2281032.0
2019-04-17 13:20:00,50.76,50.77,50.64,50.69,1862196.0,48.5754,48.585,48.4606,48.5085,1862196.0
2019-04-17 13:30:00,50.69,50.77,50.69,50.77,1303904.0,48.5085,48.585,48.5085,48.585,1303904.0
2019-04-17 13:40:00,50.77,50.82,50.75,50.8,1927080.0,48.585,48.6329,48.5659,48.6137,1927080.0
2019-04-17 13:50:00,50.8,50.82,50.75,50.75,1518532.0,48.6137,48.6329,48.5659,48.5659,1518532.0
2019-04-17 14:00:00,50.76,50.77,50.61,50.62,2429168.0,48.5754,48.585,48.4319,48.4415,2429168.0
2019-04-17 14:10:00,50.61,50.72,50.57,50.72,2071300.0,48.4319,48.5372,48.3936,48.5372,2071300.0
2019-04-17 14:20:00,50.72,50.75,50.57,50.58,1947440.0,48.5372,48.5659,48.3936,48.4032,1947440.0
2019-04-17 14:30:00,50.58,50.67,50.57,50.62,1150228.0,48.4032,48.4893,48.3936,48.4415,1150228.0
2019-04-17 14:40:00,50.62,50.71,50.58,50.7,1318664.0,48.4415,48.5276,48.4032,48.518,1318664.0
2019-04-17 14:50:00,50.7,50.76,50.69,50.71,2276888.0,48.518,48.5754,48.5085,48.5276,2276888.0
2019-04-17 15:00:00,50.72,50.8,50.72,50.75,1553476.0,48.5372,48.6137,48.5372,48.5659,1553476.0
2019-04-17 15:10:00,50.76,50.79,50.71,50.73,1521324.0,48.5754,48.6042,48.5276,48.5467,1521324.0
2019-04-17 15:20:00,50.72,50.76,50.69,50.7,1474696.0,48.5372,48.5754,48.5085,48.518,1474696.0
2019-04-17 15:30:00,50.7,50.76,50.69,50.74,1655872.0,48.518,48.5754,48.5085,48.5563,1655872.0
2019-04-17 15:40:00,50.74,50.83,50.74,50.82,2941088.0,48.5563,48.6424,48.5563,48.6329,2941088.0
2019-04-17 15:50:00,50.82,50.85,50.76,50.78,5815696.0,48.6329,48.6616,48.5754,48.5946,5815696.0
2019-04-18 09:30:00,50.78,50.96,50.69,50.73,13802520.0,48.5946,48.7668,48.5085,48.5467,13802520.0
2019-04-18 09:40:00,50.73,50.94,50.71,50.89,3236128.0,48.5467,48.7477,48.5276,48.6999,3236128.0
2019-04-18 09:50:00,50.89,50.89,50.68,50.77,3679872.0,48.6999,48.6999,48.4989,48.585,3679872.0
2019-04-18 10:00:00,50.77,50.82,50.63,50.8,3527748.0,48.585,48.6329,48.451,48.6137,3527748.0
2019-04-18 10:10:00,50.8,50.84,50.76,50.81,2004440.0,48.6137,48.652,48.5754,48.6233,2004440.0
2019-04-18 10:20:00,50.81,50.82,50.7,50.8,1499508.0,48.6233,48.6329,48.518,48.6137,1499508.0
2019-04-18 10:30:00,50.8,50.83,50.74,50.79,1436264.0,48.6137,48.6424,48.5563,48.6042,1436264.0
2019-04-18 10:40:00,50.79,50.87,50.72,50.85,2336740.0,48.6042,48.6807,48.5372,48.6616,2336740.0
2019-04-18 10:50:00,50.85,50.88,50.82,50.87,1854288.0,48.6616,48.6903,48.6329,48.6807,1854288.0
2019-04-18 11:00:00,50.87,50.99,50.83,50.97,2157164.0,48.6807,48.7955,48.6424,48.7764,2157164.0
2019-04-18 11:10:00,50.97,50.99,50.87,50.88,1995648.0,48.7764,48.7955,48.6807,48.6903,1995648.0
2019-04-18 11:20:00,50.88,50.9,50.78,50.81,1627408.0,48.6903,48.7094,48.5946,48.6233,1627408.0
2019-04-18 11:30:00,50.82,50.84,50.76,50.81,1172396.0,48.6329,48.652,48.5754,48.6233,1172396.0
2019-04-18 11:40:00,50.81,50.87,50.79,50.83,1139488.0,48.6233,48.6807,48.6042,48.6424,1139488.0
2019-04-18 11:50:00,50.83,50.85,50.79,50.81,934596.0,48.6424,48.6616,48.6042,48.6233,934596.0
2019-04-18 12:00:00,50.81,50.87,50.79,50.84,861520.0,48.6233,48.6807,48.6042,48.652,861520.0
2019-04-18 12:10:00,50.84,50.85,50.79,50.82,807064.0,48.652,48.6616,48.6042,48.6329,807064.0
2019-04-18 12:20:00,50.82,50.83,50.8,50.82,618980.0,48.6329,48.6424,48.6137,48.6329,618980.0
2019-04-18 12:30:00,50.82,50.87,50.79,50.85,898460.0,48.6329,48.6807,48.6042,48.6616,898460.0
2019-04-18 12:40:00,50.85,50.91,50.85,50.91,795384.0,48.6616,48.719,48.6616,48.719,795384.0
2019-04-18 12:50:00,50.91,50.92,50.81,50.82,898804.0,48.719,48.7286,48.6233,48.6329,898804.0
2019-04-18 13:00:00,50.82,50.88,50.79,50.88,1016588.0,48.6329,48.6903,48.6042,48.6903,1016588.0
2019-04-18 13:10:00,50.88,50.91,50.87,50.88,867364.0,48.6903,48.719,48.6807,48.6903,867364.0
2019-04-18 13:20:00,50.88,50.89,50.84,50.89,559372.0,48.6903,48.6999,48.652,48.6999,559372.0
2019-04-18 13:30:00,50.89,50.92,50.87,50.89,688612.0,48.6999,48.7286,48.6807,48.6999,688612.0
2019-04-18 13:40:00,50.9,50.94,50.89,50.94,714244.0,48.7094,48.7477,48.6999,48.7477,714244.0
2019-04-18 13:50:00,50.95,50.95,50.89,50.93,850760.0,48.7573,48.7573,48.6999,48.7381,850760.0
2019-04-18 14:00:00,50.94,50.98,50.92,50.97,913800.0,48.7477,48.786,48.7286,48.7764,913800.0
2019-04-18 14:10:00,50.97,51.0,50.96,50.98,1281916.0,48.7764,48.8051,48.7668,48.786,1281916.0
2019-04-18 14:20:00,50.98,50.99,50.95,50.99,966084.0,48.786,48.7955,48.7573,48.7955,966084.0
2019-04-18 14:30:00,50.99,51.01,50.97,51.0,1265280.0,48.7955,48.8147,48.7764,48.8051,1265280.0
2019-04-18 14:40:00,51.0,51.0,50.94,50.94,1005156.0,48.8051,48.8051,48.7477,48.7477,1005156.0
2019-04-18 14:50:00,50.94,50.99,50.94,50.97,670592.0,48.7477,48.7955,48.7477,48.7764,670592.0
2019-04-18 15:00:00,50.97,51.0,50.95,50.99,785036.0,48.7764,48.8051,48.7573,48.7955,785036.0
2019-04-18 15:10:00,50.99,51.02,50.99,50.99,875164.0,48.7955,48.8243,48.7955,48.7955,875164.0
2019-04-18 15:20:00,50.99,51.02,50.97,51.01,867368.0,48.7955,48.8243,48.7764,48.8147,867368.0
2019-04-18 15:30:00,51.01,51.04,50.94,50.97,2015488.0,48.8147,48.8434,48.7477,48.7764,2015488.0
2019-04-18 15:40:00,50.97,50.98,50.94,50.95,1453224.0,48.7764,48.786,48.7477,48.7573,1453224.0
2019-04-18 15:50:00,50.94,51.0,50.9,50.97,3877448.0,48.7477,48.8051,48.7094,48.7764,3877448.0
2019-04-22 09:30:00,50.67,51.02,50.59,50.99,6841628.0,48.4893,48.8243,48.4128,48.7955,6841628.0
2019-04-22 09:40:00,50.99,51.1,50.82,50.88,3706792.0,48.7955,48.9008,48.6329,48.6903,3706792.0
2019-04-22 09:50:00,50.88,50.92,50.8,50.91,1862912.0,48.6903,48.7286,48.6137,48.719,1862912.0
2019-04-22 10:00:00,50.91,50.96,50.82,50.94,1978180.0,48.719,48.7668,48.6329,48.7477,1978180.0
2019-04-22 10:10:00,50.94,50.99,50.9,50.95,1422016.0,48.7477,48.7955,48.7094,48.7573,1422016.0
2019-04-22 10:20:00,50.95,51.04,50.94,51.02,1300300.0,48.7573,48.8434,48.7477,48.8243,1300300.0
2019-04-22 10:30:00,51.02,51.04,50.98,51.0,917072.0,48.8243,48.8434,48.786,48.8051,917072.0
2019-04-22 10:40:00,51.01,51.05,50.97,51.03,1110936.0,48.8147,48.853,48.7764,48.8338,1110936.0
2019-04-22 10:50:00,51.03,51.16,51.01,51.16,1541636.0,48.8338,48.9582,48.8147,48.9582,1541636.0
2019-04-22 11:00:00,51.16,51.17,51.11,51.15,1118536.0,48.9582,48.9678,48.9104,48.9487,1118536.0
2019-04-22 11:10:00,51.15,51.23,51.15,51.18,1397980.0,48.9487,49.0252,48.9487,48.9774,1397980.0
2019-04-22 11:20:00,51.18,51.23,51.17,51.22,1345436.0,48.9774,49.0252,48.9678,49.0157,1345436.0
2019-04-22 11:30:00,51.22,51.24,51.14,51.17,1063220.0,49.0157,49.0348,48.9391,48.9678,1063220.0
2019-04-22 11:40:00,51.17,51.2,51.16,51.18,738860.0,48.9678,48.9965,48.9582,48.9774,738860.0
2019-04-22 11:50:00,51.18,51.19,51.13,51.15,655192.0,48.9774,48.9869,48.9295,48.9487,655192.0
2019-04-22 12:00:00,51.15,51.18,51.13,51.17,690544.0,48.9487,48.9774,48.9295,48.9678,690544.0
2019-04-22 12:10:00,51.17,51.18,51.14,51.14,646632.0,48.9678,48.9774,48.9391,48.9391,646632.0
2019-04-22 12:20:00,51.14,51.18,51.14,51.18,474896.0,48.9391,48.9774,48.9391,48.9774,474896.0
2019-04-22 12:30:00,51.18,51.18,51.14,51.14,517692.0,48.9774,48.9774,48.9391,48.9391,517692.0
2019-04-22 12:40:00,51.14,51.16,51.13,51.14,735900.0,48.9391,48.9582,48.9295,48.9391,735900.0
2019-04-22 12:50:00,51.14,51.15,51.1,51.13,542740.0,48.9391,48.9487,48.9008,48.9295,542740.0
2019-04-22 13:00:00,51.13,51.15,51.11,51.12,389036.0,48.9295,48.9487,48.9104,48.92,389036.0
2019-04-22 13:10:00,51.12,51.17,51.11,51.13,581872.0,48.92,48.9678,48.9104,48.9295,581872.0
2019-04-22 13:20:00,51.13,51.15,51.06,51.08,1236496.0,48.9295,48.9487,48.8625,48.8817,1236496.0
2019-04-22 13:30:00,51.08,51.09,51.05,51.05,994388.0,48.8817,48.8912,48.853,48.853,994388.0
2019-04-22 13:40:00,51.05,51.13,51.05,51.12,1129048.0,48.853,48.9295,48.853,48.92,1129048.0
2019-04-22 13:50:00,51.12,51.16,51.11,51.12,580920.0,48.92,48.9582,48.9104,48.92,580920.0
2019-04-22 14:00:00,51.12,51.15,51.08,51.12,769576.0,48.92,48.9487,48.8817,48.92,769576.0
2019-04-22 14:10:00,51.12,51.17,51.11,51.16,614936.0,48.92,48.9678,48.9104,48.9582,614936.0
2019-04-22 14:20:00,51.16,51.16,51.09,51.09,793920.0,48.9582,48.9582,48.8912,48.8912,793920.0
2019-04-22 14:30:00,51.09,51.09,51.03,51.05,1033760.0,48.8912,48.8912,48.8338,48.853,1033760.0
2019-04-22 14:40:00,51.05,51.07,51.02,51.03,961276.0,48.853,48.8721,48.8243,48.8338,961276.0
2019-04-22 14:50:00,51.03,51.07,51.03,51.07,634740.0,48.8338,48.8721,48.8338,48.8721,634740.0
2019-04-22 15:00:00,51.07,51.09,51.05,51.06,714768.0,48.8721,48.8912,48.853,48.8625,714768.0
2019-04-22 15:10:00,51.07,51.09,51.02,51.06,936544.0,48.8721,48.8912,48.8243,48.8625,936544.0
2019-04-22 15:20:00,51.06,51.12,51.05,51.08,968952.0,48.8625,48.92,48.853,48.8817,968952.0
2019-04-22 15:30:00,51.08,51.14,51.08,51.14,966772.0,48.8817,48.9391,48.8817,48.9391,966772.0
2019-04-22 15:40:00,51.14,51.18,51.14,51.16,1048032.0,48.9391,48.9774,48.9391,48.9582,1048032.0
2019-04-22 15:50:00,51.16,51.18,51.09,51.16,2917376.0,48.9582,48.9774,48.8912,48.9582,2917376.0
2019-04-23 09:30:00,51.11,51.25,50.98,51.23,6337912.0,48.9104,49.0444,48.786,49.0252,6337912.0
2019-04-23 09:40:00,51.23,51.37,51.18,51.34,4136048.0,49.0252,49.1592,48.9774,49.1305,4136048.0
2019-04-23 09:50:00,51.34,51.38,51.28,51.35,2434372.0,49.1305,49.1688,49.0731,49.1401,2434372.0
2019-04-23 10:00:00,51.35,51.44,51.28,51.34,3426396.0,49.1401,49.2262,49.0731,49.1305,3426396.0
2019-04-23 10:10:00,51.34,51.46,51.33,51.41,2525480.0,49.1305,49.2453,49.1209,49.1975,2525480.0
2019-04-23 10:20:00,51.4,51.48,51.4,51.46,1668556.0,49.1879,49.2645,49.1879,49.2453,1668556.0
2019-04-23 10:30:00,51.46,51.46,51.4,51.44,1321628.0,49.2453,49.2453,49.1879,49.2262,1321628.0
2019-04-23 10:40:00,51.44,51.46,51.37,51.4,1807456.0,49.2262,49.2453,49.1592,49.1879,1807456.0
2019-04-23 10:50:00,51.4,51.5,51.36,51.49,1720224.0,49.1879,49.2836,49.1496,49.274,1720224.0
2019-04-23 11:00:00,51.49,51.49,51.42,51.48,1402272.0,49.274,49.274,49.207,49.2645,1402272.0
2019-04-23 11:10:00,51.48,51.5,51.46,51.5,1331916.0,49.2645,49.2836,49.2453,49.2836,1331916.0
2019-04-23 11:20:00,51.5,51.63,51.5,51.62,2572544.0,49.2836,49.408,49.2836,49.3984,2572544.0
2019-04-23 11:30:00,51.62,51.69,51.6,51.63,1592612.0,49.3984,49.4654,49.3793,49.408,1592612.0
2019-04-23 11:40:00,51.63,51.67,51.61,51.65,1307720.0,49.408,49.4463,49.3889,49.4271,1307720.0
2019-04-23 11:50:00,51.65,51.69,51.63,51.66,1288028.0,49.4271,49.4654,49.408,49.4367,1288028.0
2019-04-23 12:00:00,51.66,51.78,51.64,51.71,2186768.0,49.4367,49.5516,49.4176,49.4846,2186768.0
2019-04-23 12:10:00,51.71,51.77,51.71,51.73,1033920.0,49.4846,49.542,49.4846,49.5037,1033920.0
2019-04-23 12:20:00,51.73,51.79,51.71,51.76,1210396.0,49.5037,49.5611,49.4846,49.5324,1210396.0
2019-04-23 12:30:00,51.76,51.81,51.72,51.81,1452140.0,49.5324,49.5803,49.4941,49.5803,1452140.0
2019-04-23 12:40:00,51.81,51.88,51.81,51.88,1365324.0,49.5803,49.6472,49.5803,49.6472,1365324.0
2019-04-23 12:50:00,51.88,51.88,51.79,51.83,1458616.0,49.6472,49.6472,49.5611,49.5994,1458616.0
2019-04-23 13:00:00,51.83,51.85,51.79,51.85,707868.0,49.5994,49.6185,49.5611,49.6185,707868.0
2019-04-23 13:10:00,51.85,51.85,51.82,51.83,679480.0,49.6185,49.6185,49.5898,49.5994,679480.0
2019-04-23 13:20:00,51.83,51.84,51.79,51.82,798108.0,49.5994,49.609,49.5611,49.5898,798108.0
2019-04-23 13:30:00,51.82,51.86,51.8,51.85,939076.0,49.5898,49.6281,49.5707,49.6185,939076.0
2019-04-23 13:40:00,51.85,51.86,51.81,51.83,661296.0,49.6185,49.6281,49.5803,49.5994,661296.0
2019-04-23 13:50:00,51.83,51.83,51.73,51.74,1469308.0,49.5994,49.5994,49.5037,49.5133,1469308.0
2019-04-23 14:00:00,51.75,51.78,51.73,51.76,1004112.0,49.5228,49.5516,49.5037,49.5324,1004112.0
2019-04-23 14:10:00,51.76,51.77,51.72,51.74,878740.0,49.5324,49.542,49.4941,49.5133,878740.0
2019-04-23 14:20:00,51.74,51.77,51.73,51.76,944620.0,49.5133,49.542,49.5037,49.5324,944620.0
2019-04-23 14:30:00,51.76,51.78,51.73,51.77,1059952.0,49.5324,49.5516,49.5037,49.542,1059952.0
2019-04-23 14:40:00,51.77,51.83,51.77,51.82,856172.0,49.542,49.5994,49.542,49.5898,856172.0
2019-04-23 14:50:00,51.82,51.9,51.82,51.88,1340428.0,49.5898,49.6664,49.5898,49.6472,1340428.0
2019-04-23 15:00:00,51.88,51.92,51.87,51.92,1890596.0,49.6472,49.6855,49.6377,49.6855,1890596.0
2019-04-23 15:10:00,51.92,51.94,51.86,51.89,1623080.0,49.6855,49.7047,49.6281,49.6568,1623080.0
2019-04-23 15:20:00,51.89,51.9,51.86,51.88,1397452.0,49.6568,49.6664,49.6281,49.6472,1397452.0
2019-04-23 15:30:00,51.88,51.91,51.84,51.85,1779124.0,49.6472,49.676,49.609,49.6185,1779124.0
2019-04-23 15:40:00,51.85,51.85,51.78,51.81,2199576.0,49.6185,49.6185,49.5516,49.5803,2199576.0
2019-04-23 15:50:00,51.81,51.88,51.75,51.88,4470272.0,49.5803,49.6472,49.5228,49.6472,4470272.0
2019-04-24 09:30:00,51.84,52.1,51.81,52.05,7879960.0,49.609,49.8578,49.5803,49.8099,7879960.0
2019-04-24 09:40:00,52.05,52.05,51.91,51.98,3170324.0,49.8099,49.8099,49.676,49.7429,3170324.0
2019-04-24 09:50:00,51.98,51.98,51.81,51.86,3618252.0,49.7429,49.7429,49.5803,49.6281,3618252.0
2019-04-24 10:00:00,51.86,51.91,51.76,51.9,2422192.0,49.6281,49.676,49.5324,49.6664,2422192.0
2019-04-24 10:10:00,51.9,52.05,51.88,52.04,2015908.0,49.6664,49.8099,49.6472,49.8004,2015908.0
2019-04-24 10:20:00,52.04,52.05,52.0,52.02,1213564.0,49.8004,49.8099,49.7621,49.7812,1213564.0
2019-04-24 10:30:00,52.02,52.02,51.95,52.0,1268432.0,49.7812,49.7812,49.7142,49.7621,1268432.0
2019-04-24 10:40:00,52.0,52.0,51.92,51.95,1136228.0,49.7621,49.7621,49.6855,49.7142,1136228.0
2019-04-24 10:50:00,51.96,52.05,51.94,52.04,1118756.0,49.7238,49.8099,49.7047,49.8004,1118756.0
2019-04-24 11:00:00,52.05,52.08,52.02,52.08,1139276.0,49.8099,49.8386,49.7812,49.8386,1139276.0
2019-04-24 11:10:00,52.08,52.12,52.07,52.08,1320820.0,49.8386,49.8769,49.8291,49.8386,1320820.0
2019-04-24 11:20:00,52.07,52.08,51.97,51.99,1141492.0,49.8291,49.8386,49.7334,49.7525,1141492.0
2019-04-24 11:30:00,51.99,52.08,51.97,52.05,939392.0,49.7525,49.8386,49.7334,49.8099,939392.0
2019-04-24 11:40:00,52.04,52.06,51.94,51.95,1060624.0,49.8004,49.8195,49.7047,49.7142,1060624.0
2019-04-24 11:50:00,51.96,51.97,51.88,51.95,1372688.0,49.7238,49.7334,49.6472,49.7142,1372688.0
2019-04-24 12:00:00,51.95,51.96,51.89,51.89,797988.0,49.7142,49.7238,49.6568,49.6568,797988.0
2019-04-24 12:10:00,51.89,51.95,51.88,51.92,700480.0,49.6568,49.7142,49.6472,49.6855,700480.0
2019-04-24 12:20:00,51.92,51.95,51.9,51.92,518156.0,49.6855,49.7142,49.6664,49.6855,518156.0
2019-04-24 12:30:00,51.92,51.93,51.88,51.88,701188.0,49.6855,49.6951,49.6472,49.6472,701188.0
2019-04-24 12:40:00,51.88,51.9,51.83,51.88,936248.0,49.6472,49.6664,49.5994,49.6472,936248.0
2019-04-24 12:50:00,51.88,51.9,51.82,51.82,821888.0,49.6472,49.6664,49.5898,49.5898,821888.0
2019-04-24 13:00:00,51.82,51.86,51.8,51.82,911452.0,49.5898,49.6281,49.5707,49.5898,911452.0
2019-04-24 13:10:00,51.82,51.91,51.79,51.9,836660.0,49.5898,49.676,49.5611,49.6664,836660.0
2019-04-24 13:20:00,51.9,51.92,51.89,51.92,520184.0,49.6664,49.6855,49.6568,49.6855,520184.0
2019-04-24 13:30:00,51.92,51.95,51.9,51.94,481192.0,49.6855,49.7142,49.6664,49.7047,481192.0
2019-04-24 13:40:00,51.94,51.94,51.88,51.88,736344.0,49.7047,49.7047,49.6472,49.6472,736344.0
2019-04-24 13:50:00,51.88,51.9,51.85,51.88,939616.0,49.6472,49.6664,49.6185,49.6472,939616.0
2019-04-24 14:00:00,51.88,51.92,51.86,51.91,638420.0,49.6472,49.6855,49.6281,49.676,638420.0
2019-04-24 14:10:00,51.91,51.93,51.9,51.9,500284.0,49.676,49.6951,49.6664,49.6664,500284.0
2019-04-24 14:20:00,51.9,51.94,51.9,51.91,611884.0,49.6664,49.7047,49.6664,49.676,611884.0
2019-04-24 14:30:00,51.91,51.94,51.9,51.93,506104.0,49.676,49.7047,49.6664,49.6951,506104.0
2019-04-24 14:40:00,51.93,51.99,51.93,51.99,739680.0,49.6951,49.7525,49.6951,49.7525,739680.0
2019-04-24 14:50:00,51.99,51.99,51.95,51.95,737956.0,49.7525,49.7525,49.7142,49.7142,737956.0
2019-04-24 15:00:00,51.96,51.98,51.91,51.91,844752.0,49.7238,49.7429,49.676,49.676,844752.0
2019-04-24 15:10:00,51.91,51.91,51.78,51.79,1262136.0,49.676,49.676,49.5516,49.5611,1262136.0
2019-04-24 15:20:00,51.79,51.83,51.78,51.83,1101324.0,49.5611,49.5994,49.5516,49.5994,1101324.0
2019-04-24 15:30:00,51.83,51.88,51.83,51.86,1159968.0,49.5994,49.6472,49.5994,49.6281,1159968.0
2019-04-24 15:40:00,51.87,51.99,51.86,51.93,1788588.0,49.6377,49.7525,49.6281,49.6951,1788588.0
2019-04-24 15:50:00,51.92,51.92,51.77,51.8,3360180.0,49.6855,49.6855,49.542,49.5707,3360180.0
2019-04-25 09:30:00,51.71,51.94,51.66,51.73,6046292.0,49.4846,49.7047,49.4367,49.5037,6046292.0
2019-04-25 09:40:00,51.73,51.83,51.68,51.8,2872352.0,49.5037,49.5994,49.4559,49.5707,2872352.0
2019-04-25 09:50:00,51.8,51.82,51.68,51.69,2084272.0,49.5707,49.5898,49.4559,49.4654,2084272.0
2019-04-25 10:00:00,51.69,51.81,51.69,51.74,2375648.0,49.4654,49.5803,49.4654,49.5133,2375648.0
2019-04-25 10:10:00,51.74,51.74,51.38,51.42,3269744.0,49.5133,49.5133,49.1688,49.207,3269744.0
2019-04-25 10:20:00,51.42,51.44,51.28,51.42,3362444.0,49.207,49.2262,49.0731,49.207,3362444.0
2019-04-25 10:30:00,51.42,51.49,51.33,51.49,1620104.0,49.207,49.274,49.1209,49.274,1620104.0
2019-04-25 10:40:00,51.49,51.54,51.44,51.53,1644068.0,49.274,49.3219,49.2262,49.3123,1644068.0
2019-04-25 10:50:00,51.53,51.56,51.49,51.52,1114216.0,49.3123,49.341,49.274,49.3027,1114216.0
2019-04-25 11:00:00,51.52,51.58,51.49,51.5,1100180.0,49.3027,49.3602,49.274,49.2836,1100180.0
2019-04-25 11:10:00,51.5,51.52,51.42,51.45,968632.0,49.2836,49.3027,49.207,49.2358,968632.0
2019-04-25 11:20:00,51.45,51.65,51.45,51.59,1327416.0,49.2358,49.4271,49.2358,49.3697,1327416.0
2019-04-25 11:30:00,51.59,51.67,51.59,51.66,829816.0,49.3697,49.4463,49.3697,49.4367,829816.0
2019-04-25 11:40:00,51.66,51.69,51.6,51.63,920956.0,49.4367,49.4654,49.3793,49.408,920956.0
2019-04-25 11:50:00,51.63,51.66,51.56,51.56,828472.0,49.408,49.4367,49.341,49.341,828472.0
2019-04-25 12:00:00,51.57,51.59,51.43,51.5,1284524.0,49.3506,49.3697,49.2166,49.2836,1284524.0
2019-04-25 12:10:00,51.5,51.59,51.48,51.56,1157088.0,49.2836,49.3697,49.2645,49.341,1157088.0
2019-04-25 12:20:00,51.56,51.61,51.55,51.56,711588.0,49.341,49.3889,49.3314,49.341,711588.0
2019-04-25 12:30:00,51.56,51.59,51.54,51.56,533492.0,49.341,49.3697,49.3219,49.341,533492.0
2019-04-25 12:40:00,51.56,51.6,51.54,51.58,534344.0,49.341,49.3793,49.3219,49.3602,534344.0
2019-04-25 12:50:00,51.58,51.58,51.49,51.52,696360.0,49.3602,49.3602,49.274,49.3027,696360.0
2019-04-25 13:00:00,51.52,51.58,51.52,51.54,538748.0,49.3027,49.3602,49.3027,49.3219,538748.0
2019-04-25 13:10:00,51.54,51.55,51.43,51.47,918788.0,49.3219,49.3314,49.2166,49.2549,918788.0
2019-04-25 13:20:00,51.47,51.49,51.38,51.49,1264612.0,49.2549,49.274,49.1688,49.274,1264612.0
2019-04-25 13:30:00,51.49,51.54,51.48,51.52,609976.0,49.274,49.3219,49.2645,49.3027,609976.0
2019-04-25 13:40:00,51.53,51.54,51.48,51.48,475072.0,49.3123,49.3219,49.2645,49.2645,475072.0
2019-04-25 13:50:00,51.48,51.54,51.46,51.53,648600.0,49.2645,49.3219,49.2453,49.3123,648600.0
2019-04-25 14:00:00,51.53,51.57,51.53,51.56,769292.0,49.3123,49.3506,49.3123,49.341,769292.0
2019-04-25 14:10:00,51.56,51.61,51.55,51.6,683388.0,49.341,49.3889,49.3314,49.3793,683388.0
2019-04-25 14:20:00,51.6,51.6,51.52,51.54,685836.0,49.3793,49.3793,49.3027,49.3219,685836.0
2019-04-25 14:30:00,51.54,51.56,51.48,51.51,880136.0,49.3219,49.341,49.2645,49.2932,880136.0
2019-04-25 14:40:00,51.51,51.54,51.47,51.47,662308.0,49.2932,49.3219,49.2549,49.2549,662308.0
2019-04-25 14:50:00,51.47,51.54,51.47,51.54,640548.0,49.2549,49.3219,49.2549,49.3219,640548.0
2019-04-25 15:00:00,51.54,51.57,51.44,51.44,1037240.0,49.3219,49.3506,49.2262,49.2262,1037240.0
2019-04-25 15:10:00,51.44,51.47,51.43,51.43,751396.0,49.2262,49.2549,49.2166,49.2166,751396.0
2019-04-25 15:20:00,51.44,51.45,51.38,51.4,1033600.0,49.2262,49.2358,49.1688,49.1879,1033600.0
2019-04-25 15:30:00,51.4,51.42,51.35,51.36,2110896.0,49.1879,49.207,49.1401,49.1496,2110896.0
2019-04-25 15:40:00,51.35,51.42,51.29,51.3,2128908.0,49.1401,49.207,49.0826,49.0922,2128908.0
2019-04-25 15:50:00,51.31,51.4,51.28,51.31,5085536.0,49.1018,49.1879,49.0731,49.1018,5085536.0
2019-04-26 09:30:00,51.21,51.24,50.53,51.13,7153156.0,49.0061,49.0348,48.3553,48.9295,7153156.0
2019-04-26 09:40:00,51.13,51.25,51.08,51.13,2245492.0,48.9295,49.0444,48.8817,48.9295,2245492.0
2019-04-26 09:50:00,51.13,51.17,50.8,50.82,2755628.0,48.9295,48.9678,48.6137,48.6329,2755628.0
2019-04-26 10:00:00,50.82,50.94,50.74,50.9,2867632.0,48.6329,48.7477,48.5563,48.7094,2867632.0
2019-04-26 10:10:00,50.9,51.04,50.9,51.0,1678760.0,48.7094,48.8434,48.7094,48.8051,1678760.0
2019-04-26 10:20:00,51.0,51.09,50.98,51.05,1620492.0,48.8051,48.8912,48.786,48.853,1620492.0
2019-04-26 10:30:00,51.05,51.14,51.04,51.11,1744472.0,48.853,48.9391,48.8434,48.9104,1744472.0
2019-04-26 10:40:00,51.11,51.12,51.01,51.05,1667344.0,48.9104,48.92,48.8147,48.853,1667344.0
2019-04-26 10:50:00,51.05,51.08,50.97,50.97,1157088.0,48.853,48.8817,48.7764,48.7764,1157088.0
2019-04-26 11:00:00,50.97,51.02,50.9,51.02,1216176.0,48.7764,48.8243,48.7094,48.8243,1216176.0
2019-04-26 11:10:00,51.02,51.07,51.01,51.01,1162632.0,48.8243,48.8721,48.8147,48.8147,1162632.0
2019-04-26 11:20:00,51.02,51.13,51.01,51.11,1021008.0,48.8243,48.9295,48.8147,48.9104,1021008.0
2019-04-26 11:30:00,51.11,51.13,51.08,51.11,892148.0,48.9104,48.9295,48.8817,48.9104,892148.0
2019-04-26 11:40:00,51.11,51.19,51.1,51.16,1124812.0,48.9104,48.9869,48.9008,48.9582,1124812.0
2019-04-26 11:50:00,51.16,51.16,51.09,51.12,951320.0,48.9582,48.9582,48.8912,48.92,951320.0
2019-04-26 12:00:00,51.12,51.16,51.09,51.15,763060.0,48.92,48.9582,48.8912,48.9487,763060.0
2019-04-26 12:10:00,51.16,51.19,51.15,51.17,807848.0,48.9582,48.9869,48.9487,48.9678,807848.0
2019-04-26 12:20:00,51.17,51.19,51.11,51.17,819720.0,48.9678,48.9869,48.9104,48.9678,819720.0
2019-04-26 12:30:00,51.17,51.2,51.15,51.15,594464.0,48.9678,48.9965,48.9487,48.9487,594464.0
2019-04-26 12:40:00,51.15,51.16,51.08,51.12,709188.0,48.9487,48.9582,48.8817,48.92,709188.0
2019-04-26 12:50:00,51.11,51.11,51.04,51.05,606340.0,48.9104,48.9104,48.8434,48.853,606340.0
2019-04-26 13:00:00,51.05,51.06,50.99,51.01,657488.0,48.853,48.8625,48.7955,48.8147,657488.0
2019-04-26 13:10:00,51.01,51.04,50.97,51.0,897836.0,48.8147,48.8434,48.7764,48.8051,897836.0
2019-04-26 13:20:00,51.01,51.04,50.99,51.01,564516.0,48.8147,48.8434,48.7955,48.8147,564516.0
2019-04-26 13:30:00,51.01,51.02,50.93,50.95,1027228.0,48.8147,48.8243,48.7381,48.7573,1027228.0
2019-04-26 13:40:00,50.95,51.01,50.93,50.99,794848.0,48.7573,48.8147,48.7381,48.7955,794848.0
2019-04-26 13:50:00,50.99,51.0,50.94,50.96,735260.0,48.7955,48.8051,48.7477,48.7668,735260.0
2019-04-26 14:00:00,50.96,50.96,50.88,50.95,1181496.0,48.7668,48.7668,48.6903,48.7573,1181496.0
2019-04-26 14:10:00,50.95,50.96,50.91,50.94,811728.0,48.7573,48.7668,48.719,48.7477,811728.0
2019-04-26 14:20:00,50.94,50.96,50.9,50.93,844268.0,48.7477,48.7668,48.7094,48.7381,844268.0
2019-04-26 14:30:00,50.93,50.93,50.88,50.88,871076.0,48.7381,48.7381,48.6903,48.6903,871076.0
2019-04-26 14:40:00,50.88,50.93,50.84,50.85,1182828.0,48.6903,48.7381,48.652,48.6616,1182828.0
2019-04-26 14:50:00,50.85,50.91,50.84,50.89,1236716.0,48.6616,48.719,48.652,48.6999,1236716.0
2019-04-26 15:00:00,50.9,51.0,50.89,50.98,1406168.0,48.7094,48.8051,48.6999,48.786,1406168.0
2019-04-26 15:10:00,50.98,51.02,50.97,51.01,1028148.0,48.786,48.8243,48.7764,48.8147,1028148.0
2019-04-26 15:20:00,51.02,51.1,50.98,51.07,1685624.0,48.8243,48.9008,48.786,48.8721,1685624.0
2019-04-26 15:30:00,51.07,51.15,51.04,51.15,1896356.0,48.8721,48.9487,48.8434,48.9487,1896356.0
2019-04-26 15:40:00,51.15,51.16,51.0,51.02,2182576.0,48.9487,48.9582,48.8051,48.8243,2182576.0
2019-04-26 15:50:00,51.02,51.1,50.94,51.07,5177488.0,48.8243,48.9008,48.7477,48.8721,5177488.0
2019-04-29 09:30:00,51.1,51.29,50.97,51.24,5594060.0,48.9008,49.0826,48.7764,49.0348,5594060.0
2019-04-29 09:40:00,51.24,51.32,51.09,51.15,3654740.0,49.0348,49.1113,48.8912,48.9487,3654740.0
2019-04-29 09:50:00,51.14,51.26,51.06,51.23,2291436.0,48.9391,49.0539,48.8625,49.0252,2291436.0
2019-04-29 10:00:00,51.23,51.4,51.21,51.37,3057464.0,49.0252,49.1879,49.0061,49.1592,3057464.0
2019-04-29 10:10:00,51.38,51.49,51.36,51.4,2759984.0,49.1688,49.274,49.1496,49.1879,2759984.0
2019-04-29 10:20:00,51.4,51.42,51.29,51.33,2273316.0,49.1879,49.207,49.0826,49.1209,2273316.0
2019-04-29 10:30:00,51.33,51.41,51.31,51.41,2238544.0,49.1209,49.1975,49.1018,49.1975,2238544.0
2019-04-29 10:40:00,51.41,51.42,51.28,51.32,2518720.0,49.1975,49.207,49.0731,49.1113,2518720.0
2019-04-29 10:50:00,51.32,51.38,51.26,51.26,1644288.0,49.1113,49.1688,49.0539,49.0539,1644288.0
2019-04-29 11:00:00,51.26,51.29,51.2,51.28,1705404.0,49.0539,49.0826,48.9965,49.0731,1705404.0
2019-04-29 11:10:00,51.28,51.34,51.27,51.34,1111596.0,49.0731,49.1305,49.0635,49.1305,1111596.0
2019-04-29 11:20:00,51.34,51.37,51.24,51.24,1286352.0,49.1305,49.1592,49.0348,49.0348,1286352.0
2019-04-29 11:30:00,51.24,51.26,51.19,51.2,1258620.0,49.0348,49.0539,48.9869,48.9965,1258620.0
2019-04-29 11:40:00,51.2,51.27,51.2,51.24,702264.0,48.9965,49.0635,48.9965,49.0348,702264.0
2019-04-29 11:50:00,51.24,51.26,51.22,51.22,723228.0,49.0348,49.0539,49.0157,49.0157,723228.0
2019-04-29 12:00:00,51.22,51.26,51.2,51.24,727896.0,49.0157,49.0539,48.9965,49.0348,727896.0
2019-04-29 12:10:00,51.24,51.25,51.23,51.24,717472.0,49.0348,49.0444,49.0252,49.0348,717472.0
2019-04-29 12:20:00,51.24,51.26,51.24,51.25,747708.0,49.0348,49.0539,49.0348,49.0444,747708.0
2019-04-29 12:30:00,51.25,51.29,51.24,51.28,813384.0,49.0444,49.0826,49.0348,49.0731,813384.0
2019-04-29 12:40:00,51.28,51.29,51.26,51.28,583436.0,49.0731,49.0826,49.0539,49.0731,583436.0
2019-04-29 12:50:00,51.28,51.3,51.25,51.26,721300.0,49.0731,49.0922,49.0444,49.0539,721300.0
2019-04-29 13:00:00,51.26,51.28,51.24,51.27,553888.0,49.0539,49.0731,49.0348,49.0635,553888.0
2019-04-29 13:10:00,51.27,51.29,51.24,51.28,620760.0,49.0635,49.0826,49.0348,49.0731,620760.0
2019-04-29 13:20:00,51.28,51.29,51.23,51.28,755760.0,49.0731,49.0826,49.0252,49.0731,755760.0
2019-04-29 13:30:00,51.28,51.28,51.23,51.24,715532.0,49.0731,49.0731,49.0252,49.0348,715532.0
2019-04-29 13:40:00,51.24,51.25,51.21,51.23,622956.0,49.0348,49.0444,49.0061,49.0252,622956.0
2019-04-29 13:50:00,51.23,51.24,51.2,51.21,881236.0,49.0252,49.0348,48.9965,49.0061,881236.0
2019-04-29 14:00:00,51.22,51.27,51.2,51.26,1039860.0,49.0157,49.0635,48.9965,49.0539,1039860.0
2019-04-29 14:10:00,51.27,51.27,51.22,51.26,1125064.0,49.0635,49.0635,49.0157,49.0539,1125064.0
2019-04-29 14:20:00,51.26,51.26,51.23,51.25,744060.0,49.0539,49.0539,49.0252,49.0444,744060.0
2019-04-29 14:30:00,51.25,51.26,51.24,51.24,501552.0,49.0444,49.0539,49.0348,49.0348,501552.0
2019-04-29 14:40:00,51.24,51.3,51.23,51.24,1123372.0,49.0348,49.0922,49.0252,49.0348,1123372.0
2019-04-29 14:50:00,51.24,51.3,51.23,51.29,772656.0,49.0348,49.0922,49.0252,49.0826,772656.0
2019-04-29 15:00:00,51.29,51.3,51.24,51.24,1115824.0,49.0826,49.0922,49.0348,49.0348,1115824.0
2019-04-29 15:10:00,51.24,51.25,51.22,51.24,825896.0,49.0348,49.0444,49.0157,49.0348,825896.0
2019-04-29 15:20:00,51.24,51.26,51.22,51.24,887412.0,49.0348,49.0539,49.0157,49.0348,887412.0
2019-04-29 15:30:00,51.24,51.31,51.21,51.29,1810964.0,49.0348,49.1018,49.0061,49.0826,1810964.0
2019-04-29 15:40:00,51.29,51.31,51.19,51.19,1766616.0,49.0826,49.1018,48.9869,48.9869,1766616.0
2019-04-29 15:50:00,51.19,51.2,51.11,51.15,4178472.0,48.9869,48.9965,48.9104,48.9487,4178472.0
2019-04-30 09:30:00,50.77,50.85,50.3,50.35,7899940.0,48.585,48.6616,48.1352,48.1831,7899940.0
2019-04-30 09:40:00,50.36,50.6,50.34,50.52,4905032.0,48.1927,48.4223,48.1735,48.3458,4905032.0
2019-04-30 09:50:00,50.51,50.51,50.15,50.16,5480424.0,48.3362,48.3362,47.9917,48.0013,5480424.0
2019-04-30 10:00:00,50.17,50.36,50.08,50.23,6223596.0,48.0108,48.1927,47.9247,48.0683,6223596.0
2019-04-30 10:10:00,50.22,50.25,50.12,50.14,4398256.0,48.0587,48.0874,47.963,47.9821,4398256.0
2019-04-30 10:20:00,50.14,50.26,50.14,50.23,3253616.0,47.9821,48.097,47.9821,48.0683,3253616.0
2019-04-30 10:30:00,50.23,50.33,50.19,50.27,3927116.0,48.0683,48.164,48.03,48.1065,3927116.0
2019-04-30 10:40:00,50.27,50.3,50.24,50.25,2195388.0,48.1065,48.1352,48.0778,48.0874,2195388.0
2019-04-30 10:50:00,50.25,50.29,50.15,50.16,1881960.0,48.0874,48.1257,47.9917,48.0013,1881960.0
2019-04-30 11:00:00,50.15,50.17,49.82,49.86,6558316.0,47.9917,48.0108,47.6759,47.7142,6558316.0
2019-04-30 11:10:00,49.85,50.0,49.78,49.97,6058548.0,47.7046,47.8482,47.6376,47.8194,6058548.0
2019-04-30 11:20:00,49.97,50.0,49.89,49.92,2961756.0,47.8194,47.8482,47.7429,47.7716,2961756.0
2019-04-30 11:30:00,49.92,50.07,49.92,50.06,2772360.0,47.7716,47.9151,47.7716,47.9056,2772360.0
2019-04-30 11:40:00,50.05,50.1,50.0,50.06,2215856.0,47.896,47.9439,47.8482,47.9056,2215856.0
2019-04-30 11:50:00,50.07,50.19,50.07,50.11,2541756.0,47.9151,48.03,47.9151,47.9534,2541756.0
2019-04-30 12:00:00,50.11,50.16,50.07,50.13,1684244.0,47.9534,48.0013,47.9151,47.9726,1684244.0
2019-04-30 12:10:00,50.13,50.19,50.11,50.17,1885256.0,47.9726,48.03,47.9534,48.0108,1885256.0
2019-04-30 12:20:00,50.17,50.22,50.17,50.21,1715324.0,48.0108,48.0587,48.0108,48.0491,1715324.0
2019-04-30 12:30:00,50.21,50.22,50.15,50.2,1414444.0,48.0491,48.0587,47.9917,48.0395,1414444.0
2019-04-30 12:40:00,50.2,50.22,50.04,50.08,3108604.0,48.0395,48.0587,47.8864,47.9247,3108604.0
2019-04-30 12:50:00,50.08,50.2,50.07,50.2,1529540.0,47.9247,48.0395,47.9151,48.0395,1529540.0
2019-04-30 13:00:00,50.2,50.24,50.13,50.13,1615344.0,48.0395,48.0778,47.9726,47.9726,1615344.0
2019-04-30 13:10:00,50.13,50.15,50.05,50.14,1988000.0,47.9726,47.9917,47.896,47.9821,1988000.0
2019-04-30 13:20:00,50.14,50.2,50.13,50.15,1736148.0,47.9821,48.0395,47.9726,47.9917,1736148.0
2019-04-30 13:30:00,50.15,50.22,50.12,50.2,1422152.0,47.9917,48.0587,47.963,48.0395,1422152.0
2019-04-30 13:40:00,50.2,50.32,50.19,50.31,2431480.0,48.0395,48.1544,48.03,48.1448,2431480.0
2019-04-30 13:50:00,50.31,50.33,50.26,50.32,1955816.0,48.1448,48.164,48.097,48.1544,1955816.0
2019-04-30 14:00:00,50.32,50.35,50.28,50.31,2749028.0,48.1544,48.1831,48.1161,48.1448,2749028.0
2019-04-30 14:10:00,50.31,50.35,50.26,50.34,1796696.0,48.1448,48.1831,48.097,48.1735,1796696.0
2019-04-30 14:20:00,50.34,50.38,50.3,50.34,1818588.0,48.1735,48.2118,48.1352,48.1735,1818588.0
2019-04-30 14:30:00,50.34,50.37,50.26,50.28,1953848.0,48.1735,48.2022,48.097,48.1161,1953848.0
2019-04-30 14:40:00,50.28,50.35,50.26,50.35,2176184.0,48.1161,48.1831,48.097,48.1831,2176184.0
2019-04-30 14:50:00,50.35,50.37,50.27,50.28,1991724.0,48.1831,48.2022,48.1065,48.1161,1991724.0
2019-04-30 15:00:00,50.28,50.32,50.22,50.3,3034028.0,48.1161,48.1544,48.0587,48.1352,3034028.0
2019-04-30 15:10:00,50.3,50.32,50.23,50.29,2520984.0,48.1352,48.1544,48.0683,48.1257,2520984.0
2019-04-30 15:20:00,50.29,50.32,50.19,50.19,2447488.0,48.1257,48.1544,48.03,48.03,2447488.0
2019-04-30 15:30:00,50.19,50.23,50.14,50.19,3695312.0,48.03,48.0683,47.9821,48.03,3695312.0
2019-04-30 15:40:00,50.19,50.25,50.19,50.21,4267992.0,48.03,48.0874,48.03,48.0491,4267992.0
2019-04-30 15:50:00,50.2,50.25,50.13,50.14,9108684.0,48.0395,48.0874,47.9726,47.9821,9108684.0
2019-05-01 09:30:00,52.47,52.75,52.31,52.72,22958888.0,50.2119,50.4798,50.0587,50.4511,22958888.0
2019-05-01 09:40:00,52.72,52.99,52.71,52.95,13439452.0,50.4511,50.7095,50.4415,50.6712,13439452.0
2019-05-01 09:50:00,52.95,53.01,52.78,52.81,9314524.0,50.6712,50.7286,50.5085,50.5372,9314524.0
2019-05-01 10:00:00,52.8,53.17,52.73,53.12,11363476.0,50.5277,50.8817,50.4607,50.8339,11363476.0
2019-05-01 10:10:00,53.12,53.2,53.01,53.19,5496384.0,50.8339,50.9104,50.7286,50.9009,5496384.0
2019-05-01 10:20:00,53.19,53.22,53.13,53.16,4588428.0,50.9009,50.9296,50.8435,50.8722,4588428.0
2019-05-01 10:30:00,53.16,53.25,53.13,53.2,4607244.0,50.8722,50.9583,50.8435,50.9104,4607244.0
2019-05-01 10:40:00,53.2,53.25,53.1,53.22,4029652.0,50.9104,50.9583,50.8147,50.9296,4029652.0
2019-05-01 10:50:00,53.22,53.35,53.22,53.27,5238380.0,50.9296,51.054,50.9296,50.9774,5238380.0
2019-05-01 11:00:00,53.27,53.45,53.25,53.44,4305140.0,50.9774,51.1497,50.9583,51.1401,4305140.0
2019-05-01 11:10:00,53.44,53.65,53.42,53.61,7067736.0,51.1401,51.3411,51.121,51.3028,7067736.0
2019-05-01 11:20:00,53.62,53.73,53.59,53.6,5940388.0,51.3124,51.4176,51.2837,51.2932,5940388.0
2019-05-01 11:30:00,53.61,53.73,53.56,53.68,3834656.0,51.3028,51.4176,51.2549,51.3698,3834656.0
2019-05-01 11:40:00,53.68,53.82,53.61,53.67,7281164.0,51.3698,51.5038,51.3028,51.3602,7281164.0
2019-05-01 11:50:00,53.68,53.83,53.64,53.71,4053420.0,51.3698,51.5133,51.3315,51.3985,4053420.0
2019-05-01 12:00:00,53.72,53.77,53.52,53.52,4017004.0,51.4081,51.4559,51.2167,51.2167,4017004.0
2019-05-01 12:10:00,53.52,53.56,53.45,53.51,4506840.0,51.2167,51.2549,51.1497,51.2071,4506840.0
2019-05-01 12:20:00,53.5,53.54,53.42,53.53,3164688.0,51.1975,51.2358,51.121,51.2262,3164688.0
2019-05-01 12:30:00,53.53,53.55,53.48,53.53,2178876.0,51.2262,51.2454,51.1784,51.2262,2178876.0
2019-05-01 12:40:00,53.52,53.52,53.32,53.37,3442524.0,51.2167,51.2167,51.0253,51.0731,3442524.0
2019-05-01 12:50:00,53.37,53.59,53.36,53.48,2951480.0,51.0731,51.2837,51.0636,51.1784,2951480.0
2019-05-01 13:00:00,53.49,53.57,53.45,53.53,2368112.0,51.188,51.2645,51.1497,51.2262,2368112.0
2019-05-01 13:10:00,53.53,53.63,53.48,53.62,2409956.0,51.2262,51.3219,51.1784,51.3124,2409956.0
2019-05-01 13:20:00,53.62,53.67,53.52,53.53,2452604.0,51.3124,51.3602,51.2167,51.2262,2452604.0
2019-05-01 13:30:00,53.53,53.56,53.45,53.48,1678608.0,51.2262,51.2549,51.1497,51.1784,1678608.0
2019-05-01 13:40:00,53.48,53.5,53.43,53.47,1354996.0,51.1784,51.1975,51.1305,51.1688,1354996.0
2019-05-01 13:50:00,53.47,53.58,53.45,53.56,1736704.0,51.1688,51.2741,51.1497,51.2549,1736704.0
2019-05-01 14:00:00,53.56,53.7,53.52,53.66,3643448.0,51.2549,51.3889,51.2167,51.3506,3643448.0
2019-05-01 14:10:00,53.67,53.71,53.57,53.71,2399616.0,51.3602,51.3985,51.2645,51.3985,2399616.0
2019-05-01 14:20:00,53.71,53.77,53.67,53.71,3803688.0,51.3985,51.4559,51.3602,51.3985,3803688.0
2019-05-01 14:30:00,53.71,53.73,53.48,53.48,3545104.0,51.3985,51.4176,51.1784,51.1784,3545104.0
2019-05-01 14:40:00,53.48,53.59,53.36,53.44,3956304.0,51.1784,51.2837,51.0636,51.1401,3956304.0
2019-05-01 14:50:00,53.44,53.58,53.39,53.54,2869296.0,51.1401,51.2741,51.0923,51.2358,2869296.0
2019-05-01 15:00:00,53.53,53.6,53.43,53.47,3070260.0,51.2262,51.2932,51.1305,51.1688,3070260.0
2019-05-01 15:10:00,53.48,53.67,53.47,53.66,3379700.0,51.1784,51.3602,51.1688,51.3506,3379700.0
2019-05-01 15:20:00,53.67,53.7,53.42,53.44,3586560.0,51.3602,51.3889,51.121,51.1401,3586560.0
2019-05-01 15:30:00,53.44,53.44,53.14,53.22,7753364.0,51.1401,51.1401,50.853,50.9296,7753364.0
2019-05-01 15:40:00,53.22,53.22,52.94,52.98,7225260.0,50.9296,50.9296,50.6616,50.6999,7225260.0
2019-05-01 15:50:00,52.98,53.02,52.61,52.63,14394740.0,50.6999,50.7382,50.3458,50.365,14394740.0
2019-05-02 09:30:00,52.49,52.77,52.38,52.76,9737808.0,50.231,50.4989,50.1257,50.4894,9737808.0
2019-05-02 09:40:00,52.76,52.95,52.69,52.95,5447208.0,50.4894,50.6712,50.4224,50.6712,5447208.0
2019-05-02 09:50:00,52.95,53.14,52.92,53.12,6538940.0,50.6712,50.853,50.6425,50.8339,6538940.0
2019-05-02 10:00:00,53.11,53.16,52.95,52.97,4752120.0,50.8243,50.8722,50.6712,50.6903,4752120.0
2019-05-02 10:10:00,52.97,53.13,52.96,52.97,3393248.0,50.6903,50.8435,50.6808,50.6903,3393248.0
2019-05-02 10:20:00,52.97,52.99,52.82,52.85,3387320.0,50.6903,50.7095,50.5468,50.5755,3387320.0
2019-05-02 10:30:00,52.85,53.02,52.81,52.96,2626924.0,50.5755,50.7382,50.5372,50.6808,2626924.0
2019-05-02 10:40:00,52.96,53.0,52.92,53.0,650208.0,50.6808,50.719,50.6425,50.719,650208.0
2019-05-02 10:50:00,52.8,52.87,52.74,52.78,878904.0,50.5277,50.5946,50.4702,50.5085,878904.0
2019-05-02 11:00:00,52.78,52.88,52.72,52.87,1723608.0,50.5085,50.6042,50.4511,50.5946,1723608.0
2019-05-02 11:10:00,52.87,52.87,52.6,52.6,2351420.0,50.5946,50.5946,50.3363,50.3363,2351420.0
2019-05-02 11:20:00,52.6,52.62,52.44,52.45,4284208.0,50.3363,50.3554,50.1831,50.1927,4284208.0
2019-05-02 11:30:00,52.45,52.62,52.34,52.38,2951776.0,50.1927,50.3554,50.0874,50.1257,2951776.0
2019-05-02 11:40:00,52.38,52.42,52.07,52.23,4895328.0,50.1257,50.164,49.8291,49.9822,4895328.0
2019-05-02 11:50:00,52.23,52.3,52.03,52.16,3250884.0,49.9822,50.0492,49.7908,49.9152,3250884.0
2019-05-02 12:00:00,52.16,52.29,52.14,52.23,2177164.0,49.9152,50.0396,49.8961,49.9822,2177164.0
2019-05-02 12:10:00,52.23,52.28,52.11,52.18,1689136.0,49.9822,50.03,49.8673,49.9343,1689136.0
2019-05-02 12:20:00,52.18,52.35,52.18,52.29,1877404.0,49.9343,50.097,49.9343,50.0396,1877404.0
2019-05-02 12:30:00,52.29,52.39,52.25,52.38,1439376.0,50.0396,50.1353,50.0013,50.1257,1439376.0
2019-05-02 12:40:00,52.38,52.42,52.27,52.28,1450492.0,50.1257,50.164,50.0205,50.03,1450492.0
2019-05-02 12:50:00,52.28,52.33,52.15,52.18,1711488.0,50.03,50.0779,49.9056,49.9343,1711488.0
2019-05-02 13:00:00,52.18,52.35,52.1,52.34,1479000.0,49.9343,50.097,49.8578,50.0874,1479000.0
2019-05-02 13:10:00,52.34,52.47,52.33,52.45,1501252.0,50.0874,50.2119,50.0779,50.1927,1501252.0
2019-05-02 13:20:00,52.45,52.49,52.32,52.41,1657056.0,50.1927,50.231,50.0683,50.1544,1657056.0
2019-05-02 13:30:00,52.41,52.57,52.38,52.53,1791956.0,50.1544,50.3076,50.1257,50.2693,1791956.0
2019-05-02 13:40:00,52.53,52.55,52.37,52.4,1221224.0,50.2693,50.2884,50.1162,50.1449,1221224.0
2019-05-02 13:50:00,52.41,52.52,52.38,52.4,1576320.0,50.1544,50.2597,50.1257,50.1449,1576320.0
2019-05-02 14:00:00,52.41,52.48,52.37,52.38,1079568.0,50.1544,50.2214,50.1162,50.1257,1079568.0
2019-05-02 14:10:00,52.38,52.56,52.38,52.47,1230668.0,50.1257,50.298,50.1257,50.2119,1230668.0
2019-05-02 14:20:00,52.47,52.52,52.39,52.4,1213488.0,50.2119,50.2597,50.1353,50.1449,1213488.0
2019-05-02 14:30:00,52.4,52.44,52.34,52.38,1271712.0,50.1449,50.1831,50.0874,50.1257,1271712.0
2019-05-02 14:40:00,52.38,52.43,52.3,52.31,999172.0,50.1257,50.1736,50.0492,50.0587,999172.0
2019-05-02 14:50:00,52.3,52.38,52.24,52.35,1599516.0,50.0492,50.1257,49.9918,50.097,1599516.0
2019-05-02 15:00:00,52.35,52.38,52.27,52.28,1133048.0,50.097,50.1257,50.0205,50.03,1133048.0
2019-05-02 15:10:00,52.28,52.43,52.26,52.4,1595808.0,50.03,50.1736,50.0109,50.1449,1595808.0
2019-05-02 15:20:00,52.39,52.48,52.39,52.43,1323704.0,50.1353,50.2214,50.1353,50.1736,1323704.0
2019-05-02 15:30:00,52.43,52.43,52.26,52.34,1757380.0,50.1736,50.1736,50.0109,50.0874,1757380.0
2019-05-02 15:40:00,52.34,52.34,52.17,52.23,2481552.0,50.0874,50.0874,49.9248,49.9822,2481552.0
2019-05-02 15:50:00,52.22,52.34,52.2,52.29,5108672.0,49.9726,50.0874,49.9535,50.0396,5108672.0
2019-05-03 09:30:00,52.69,52.87,52.58,52.77,7595612.0,50.4224,50.5946,50.3171,50.4989,7595612.0
2019-05-03 09:40:00,52.77,52.77,52.63,52.71,2643700.0,50.4989,50.4989,50.365,50.4415,2643700.0
2019-05-03 09:50:00,52.72,52.82,52.69,52.78,2995292.0,50.4511,50.5468,50.4224,50.5085,2995292.0
2019-05-03 10:00:00,52.77,52.83,52.64,52.68,2400580.0,50.4989,50.5564,50.3745,50.4128,2400580.0
2019-05-03 10:10:00,52.69,52.71,52.56,52.59,2613764.0,50.4224,50.4415,50.298,50.3267,2613764.0
2019-05-03 10:20:00,52.58,52.7,52.57,52.68,1915208.0,50.3171,50.432,50.3076,50.4128,1915208.0
2019-05-03 10:30:00,52.69,52.74,52.65,52.68,1635968.0,50.4224,50.4702,50.3841,50.4128,1635968.0
2019-05-03 10:40:00,52.68,52.77,52.68,52.74,1600012.0,50.4128,50.4989,50.4128,50.4702,1600012.0
2019-05-03 10:50:00,52.74,52.76,52.64,52.71,1872304.0,50.4702,50.4894,50.3745,50.4415,1872304.0
2019-05-03 11:00:00,52.71,52.77,52.69,52.74,1850524.0,50.4415,50.4989,50.4224,50.4702,1850524.0
2019-05-03 11:10:00,52.74,52.77,52.7,52.74,1212380.0,50.4702,50.4989,50.432,50.4702,1212380.0
2019-05-03 11:20:00,52.74,52.75,52.66,52.74,1763836.0,50.4702,50.4798,50.3937,50.4702,1763836.0
2019-05-03 11:30:00,52.74,52.76,52.69,52.75,1426636.0,50.4702,50.4894,50.4224,50.4798,1426636.0
2019-05-03 11:40:00,52.76,52.82,52.73,52.74,1585112.0,50.4894,50.5468,50.4607,50.4702,1585112.0
2019-05-03 11:50:00,52.74,52.81,52.74,52.75,935484.0,50.4702,50.5372,50.4702,50.4798,935484.0
2019-05-03 12:00:00,52.75,52.82,52.73,52.8,1086180.0,50.4798,50.5468,50.4607,50.5277,1086180.0
2019-05-03 12:10:00,52.8,52.84,52.78,52.83,1033732.0,50.5277,50.5659,50.5085,50.5564,1033732.0
2019-05-03 12:20:00,52.83,52.83,52.77,52.8,1132152.0,50.5564,50.5564,50.4989,50.5277,1132152.0
2019-05-03 12:30:00,52.8,52.85,52.77,52.78,1407136.0,50.5277,50.5755,50.4989,50.5085,1407136.0
2019-05-03 12:40:00,52.78,52.78,52.71,52.75,940444.0,50.5085,50.5085,50.4415,50.4798,940444.0
2019-05-03 12:50:00,52.75,52.76,52.73,52.74,616048.0,50.4798,50.4894,50.4607,50.4702,616048.0
2019-05-03 13:00:00,52.74,52.8,52.73,52.8,666072.0,50.4702,50.5277,50.4607,50.5277,666072.0
2019-05-03 13:10:00,52.8,52.85,52.79,52.83,986108.0,50.5277,50.5755,50.5181,50.5564,986108.0
2019-05-03 13:20:00,52.83,52.88,52.82,52.86,1175480.0,50.5564,50.6042,50.5468,50.5851,1175480.0
2019-05-03 13:30:00,52.86,52.93,52.86,52.91,922428.0,50.5851,50.6521,50.5851,50.6329,922428.0
2019-05-03 13:40:00,52.91,52.92,52.85,52.86,778676.0,50.6329,50.6425,50.5755,50.5851,778676.0
2019-05-03 13:50:00,52.86,52.9,52.8,52.81,985176.0,50.5851,50.6233,50.5277,50.5372,985176.0
2019-05-03 14:00:00,52.81,52.86,52.79,52.85,807916.0,50.5372,50.5851,50.5181,50.5755,807916.0
2019-05-03 14:10:00,52.85,52.86,52.79,52.8,559404.0,50.5755,50.5851,50.5181,50.5277,559404.0
2019-05-03 14:20:00,52.8,52.84,52.77,52.83,876892.0,50.5277,50.5659,50.4989,50.5564,876892.0
2019-05-03 14:30:00,52.83,52.83,52.77,52.8,671728.0,50.5564,50.5564,50.4989,50.5277,671728.0
2019-05-03 14:40:00,52.8,52.86,52.79,52.83,725868.0,50.5277,50.5851,50.5181,50.5564,725868.0
2019-05-03 14:50:00,52.83,52.86,52.81,52.85,718296.0,50.5564,50.5851,50.5372,50.5755,718296.0
2019-05-03 15:00:00,52.85,52.85,52.81,52.83,777516.0,50.5755,50.5755,50.5372,50.5564,777516.0
2019-05-03 15:10:00,52.82,52.83,52.74,52.75,796012.0,50.5468,50.5564,50.4702,50.4798,796012.0
2019-05-03 15:20:00,52.75,52.8,52.74,52.8,1114180.0,50.4798,50.5277,50.4702,50.5277,1114180.0
2019-05-03 15:30:00,52.8,52.88,52.77,52.88,1171728.0,50.5277,50.6042,50.4989,50.6042,1171728.0
2019-05-03 15:40:00,52.88,52.91,52.85,52.9,1810012.0,50.6042,50.6329,50.5755,50.6233,1810012.0
2019-05-03 15:50:00,52.9,52.96,52.88,52.95,4713512.0,50.6233,50.6808,50.6042,50.6712,4713512.0
2019-05-06 09:30:00,51.07,51.72,50.88,51.72,15576876.0,48.8721,49.4941,48.6903,49.4941,15576876.0
2019-05-06 09:40:00,51.72,51.94,51.63,51.7,9316900.0,49.4941,49.7047,49.408,49.475,9316900.0
2019-05-06 09:50:00,51.7,52.02,51.66,51.96,5219176.0,49.475,49.7812,49.4367,49.7238,5219176.0
2019-05-06 10:00:00,51.95,52.18,51.83,51.99,4084332.0,49.7142,49.9343,49.5994,49.7525,4084332.0
2019-05-06 10:10:00,51.99,52.1,51.9,52.09,3802164.0,49.7525,49.8578,49.6664,49.8482,3802164.0
2019-05-06 10:20:00,52.08,52.12,51.89,51.9,3141256.0,49.8386,49.8769,49.6568,49.6664,3141256.0
2019-05-06 10:30:00,51.9,51.98,51.82,51.85,3175520.0,49.6664,49.7429,49.5898,49.6185,3175520.0
2019-05-06 10:40:00,51.85,51.9,51.74,51.77,3114080.0,49.6185,49.6664,49.5133,49.542,3114080.0
2019-05-06 10:50:00,51.77,51.95,51.75,51.88,2842104.0,49.542,49.7142,49.5228,49.6472,2842104.0
2019-05-06 11:00:00,51.88,51.94,51.72,51.75,2490608.0,49.6472,49.7047,49.4941,49.5228,2490608.0
2019-05-06 11:10:00,51.75,51.9,51.7,51.9,2217780.0,49.5228,49.6664,49.475,49.6664,2217780.0
2019-05-06 11:20:00,51.9,52.06,51.89,52.05,2841748.0,49.6664,49.8195,49.6568,49.8099,2841748.0
2019-05-06 11:30:00,52.06,52.09,51.9,51.97,2265244.0,49.8195,49.8482,49.6664,49.7334,2265244.0
2019-05-06 11:40:00,51.97,52.06,51.95,52.01,1487404.0,49.7334,49.8195,49.7142,49.7717,1487404.0
2019-05-06 11:50:00,52.01,52.02,51.9,51.93,1416816.0,49.7717,49.7812,49.6664,49.6951,1416816.0
2019-05-06 12:00:00,51.93,51.98,51.88,51.9,1418684.0,49.6951,49.7429,49.6472,49.6664,1418684.0
2019-05-06 12:10:00,51.9,51.92,51.8,51.83,1553776.0,49.6664,49.6855,49.5707,49.5994,1553776.0
2019-05-06 12:20:00,51.83,51.83,51.71,51.73,1964120.0,49.5994,49.5994,49.4846,49.5037,1964120.0
2019-05-06 12:30:00,51.73,51.8,51.71,51.76,1941112.0,49.5037,49.5707,49.4846,49.5324,1941112.0
2019-05-06 12:40:00,51.76,51.81,51.68,51.71,1689420.0,49.5324,49.5803,49.4559,49.4846,1689420.0
2019-05-06 12:50:00,51.71,51.77,51.65,51.7,1523300.0,49.4846,49.542,49.4271,49.475,1523300.0
2019-05-06 13:00:00,51.7,51.79,51.63,51.76,1614520.0,49.475,49.5611,49.408,49.5324,1614520.0
2019-05-06 13:10:00,51.75,51.85,51.75,51.79,1092456.0,49.5228,49.6185,49.5228,49.5611,1092456.0
2019-05-06 13:20:00,51.79,51.86,51.74,51.85,1068764.0,49.5611,49.6281,49.5133,49.6185,1068764.0
2019-05-06 13:30:00,51.86,51.88,51.84,51.85,712576.0,49.6281,49.6472,49.609,49.6185,712576.0
2019-05-06 13:40:00,51.85,51.92,51.83,51.92,850892.0,49.6185,49.6855,49.5994,49.6855,850892.0
2019-05-06 13:50:00,51.93,51.95,51.88,51.91,955628.0,49.6951,49.7142,49.6472,49.676,955628.0
2019-05-06 14:00:00,51.91,51.91,51.84,51.91,910560.0,49.676,49.676,49.609,49.676,910560.0
2019-05-06 14:10:00,51.91,51.96,51.88,51.94,1423940.0,49.676,49.7238,49.6472,49.7047,1423940.0
2019-05-06 14:20:00,51.94,51.99,51.89,51.97,1459456.0,49.7047,49.7525,49.6568,49.7334,1459456.0
2019-05-06 14:30:00,51.97,52.07,51.96,52.04,1533408.0,49.7334,49.8291,49.7238,49.8004,1533408.0
2019-05-06 14:40:00,52.04,52.12,52.01,52.09,1829492.0,49.8004,49.8769,49.7717,49.8482,1829492.0
2019-05-06 14:50:00,52.09,52.2,52.09,52.18,2535300.0,49.8482,49.9535,49.8482,49.9343,2535300.0
2019-05-06 15:00:00,52.18,52.21,52.11,52.13,2040824.0,49.9343,49.963,49.8673,49.8865,2040824.0
2019-05-06 15:10:00,52.13,52.13,52.04,52.1,1752484.0,49.8865,49.8865,49.8004,49.8578,1752484.0
2019-05-06 15:20:00,52.11,52.18,52.1,52.13,1439228.0,49.8673,49.9343,49.8578,49.8865,1439228.0
2019-05-06 15:30:00,52.14,52.19,52.13,52.18,1520856.0,49.8961,49.9439,49.8865,49.9343,1520856.0
2019-05-06 15:40:00,52.18,52.18,52.11,52.15,2046740.0,49.9343,49.9343,49.8673,49.9056,2046740.0
2019-05-06 15:50:00,52.15,52.17,52.08,52.15,3689428.0,49.9056,49.9248,49.8386,49.9056,3689428.0
2019-05-07 09:30:00,51.48,51.85,51.43,51.78,7448072.0,49.2645,49.6185,49.2166,49.5516,7448072.0
2019-05-07 09:40:00,51.78,51.81,51.44,51.47,4181668.0,49.5516,49.5803,49.2262,49.2549,4181668.0
2019-05-07 09:50:00,51.47,51.52,51.3,51.45,4583504.0,49.2549,49.3027,49.0922,49.2358,4583504.0
2019-05-07 10:00:00,51.45,51.46,51.26,51.34,4215832.0,49.2358,49.2453,49.0539,49.1305,4215832.0
2019-05-07 10:10:00,51.34,51.39,51.18,51.31,5192592.0,49.1305,49.1783,48.9774,49.1018,5192592.0
2019-05-07 10:20:00,51.31,51.45,51.28,51.44,2516752.0,49.1018,49.2358,49.0731,49.2262,2516752.0
2019-05-07 10:30:00,51.44,51.47,51.23,51.25,2538640.0,49.2262,49.2549,49.0252,49.0444,2538640.0
2019-05-07 10:40:00,51.26,51.3,51.14,51.19,2881176.0,49.0539,49.0922,48.9391,48.9869,2881176.0
2019-05-07 10:50:00,51.19,51.23,51.1,51.19,2702784.0,48.9869,49.0252,48.9008,48.9869,2702784.0
2019-05-07 11:00:00,51.18,51.19,50.95,51.1,3533292.0,48.9774,48.9869,48.7573,48.9008,3533292.0
2019-05-07 11:10:00,51.1,51.16,50.99,51.12,2477808.0,48.9008,48.9582,48.7955,48.92,2477808.0
2019-05-07 11:20:00,51.12,51.16,50.97,51.06,2793864.0,48.92,48.9582,48.7764,48.8625,2793864.0
2019-05-07 11:30:00,51.06,51.17,51.01,51.13,1791524.0,48.8625,48.9678,48.8147,48.9295,1791524.0
2019-05-07 11:40:00,51.13,51.18,50.99,51.05,2251976.0,48.9295,48.9774,48.7955,48.853,2251976.0
2019-05-07 11:50:00,51.04,51.05,50.92,50.98,2675864.0,48.8434,48.853,48.7286,48.786,2675864.0
2019-05-07 12:00:00,50.98,51.04,50.88,51.02,2613120.0,48.786,48.8434,48.6903,48.8243,2613120.0
2019-05-07 12:10:00,51.03,51.13,51.01,51.1,1737116.0,48.8338,48.9295,48.8147,48.9008,1737116.0
2019-05-07 12:20:00,51.1,51.22,51.1,51.2,1557756.0,48.9008,49.0157,48.9008,48.9965,1557756.0
2019-05-07 12:30:00,51.2,51.24,51.12,51.15,1362780.0,48.9965,49.0348,48.92,48.9487,1362780.0
2019-05-07 12:40:00,51.15,51.19,51.08,51.16,1111620.0,48.9487,48.9869,48.8817,48.9582,1111620.0
2019-05-07 12:50:00,51.16,51.22,51.06,51.06,1084836.0,48.9582,49.0157,48.8625,48.8625,1084836.0
2019-05-07 13:00:00,51.06,51.08,50.87,50.87,1945964.0,48.8625,48.8817,48.6807,48.6807,1945964.0
2019-05-07 13:10:00,50.87,50.98,50.84,50.85,2311588.0,48.6807,48.786,48.652,48.6616,2311588.0
2019-05-07 13:20:00,50.84,50.87,50.5,50.64,4658004.0,48.652,48.6807,48.3266,48.4606,4658004.0
2019-05-07 13:30:00,50.65,50.69,50.54,50.6,2471364.0,48.4702,48.5085,48.3649,48.4223,2471364.0
2019-05-07 13:40:00,50.6,50.66,50.37,50.64,3922556.0,48.4223,48.4798,48.2022,48.4606,3922556.0
2019-05-07 13:50:00,50.63,50.66,50.51,50.51,2427140.0,48.451,48.4798,48.3362,48.3362,2427140.0
2019-05-07 14:00:00,50.51,50.66,50.45,50.6,2310800.0,48.3362,48.4798,48.2788,48.4223,2310800.0
2019-05-07 14:10:00,50.6,50.64,50.51,50.6,2250548.0,48.4223,48.4606,48.3362,48.4223,2250548.0
2019-05-07 14:20:00,50.6,50.7,50.43,50.49,2934716.0,48.4223,48.518,48.2597,48.3171,2934716.0
2019-05-07 14:30:00,50.48,50.53,50.34,50.41,2638256.0,48.3075,48.3553,48.1735,48.2405,2638256.0
2019-05-07 14:40:00,50.41,50.48,50.21,50.23,3551756.0,48.2405,48.3075,48.0491,48.0683,3551756.0
2019-05-07 14:50:00,50.23,50.49,50.23,50.44,2952900.0,48.0683,48.3171,48.0683,48.2692,2952900.0
2019-05-07 15:00:00,50.44,50.46,50.25,50.42,2765760.0,48.2692,48.2884,48.0874,48.2501,2765760.0
2019-05-07 15:10:00,50.41,50.56,50.4,50.48,3555528.0,48.2405,48.3841,48.2309,48.3075,3555528.0
2019-05-07 15:20:00,50.47,50.56,50.38,50.41,2474468.0,48.2979,48.3841,48.2118,48.2405,2474468.0
2019-05-07 15:30:00,50.4,50.44,50.21,50.25,3883876.0,48.2309,48.2692,48.0491,48.0874,3883876.0
2019-05-07 15:40:00,50.24,50.52,50.24,50.5,3799704.0,48.0778,48.3458,48.0778,48.3266,3799704.0
2019-05-07 15:50:00,50.5,50.74,50.46,50.72,8986708.0,48.3266,48.5563,48.2884,48.5372,8986708.0
2019-05-08 09:30:00,50.51,50.88,50.44,50.52,7714260.0,48.3362,48.6903,48.2692,48.3458,7714260.0
2019-05-08 09:40:00,50.52,51.13,50.45,51.07,6446112.0,48.3458,48.9295,48.2788,48.8721,6446112.0
2019-05-08 09:50:00,51.07,51.19,50.92,51.18,4121592.0,48.8721,48.9869,48.7286,48.9774,4121592.0
2019-05-08 10:00:00,51.18,51.24,51.01,51.03,3279552.0,48.9774,49.0348,48.8147,48.8338,3279552.0
2019-05-08 10:10:00,51.03,51.14,50.94,51.08,2352256.0,48.8338,48.9391,48.7477,48.8817,2352256.0
2019-05-08 10:20:00,51.08,51.11,50.87,50.88,2924420.0,48.8817,48.9104,48.6807,48.6903,2924420.0
2019-05-08 10:30:00,50.88,50.93,50.74,50.9,2500892.0,48.6903,48.7381,48.5563,48.7094,2500892.0
2019-05-08 10:40:00,50.89,50.97,50.87,50.88,1556628.0,48.6999,48.7764,48.6807,48.6903,1556628.0
2019-05-08 10:50:00,50.88,51.22,50.88,51.22,2723792.0,48.6903,49.0157,48.6903,49.0157,2723792.0
2019-05-08 11:00:00,51.22,51.34,51.13,51.19,4726728.0,49.0157,49.1305,48.9295,48.9869,4726728.0
2019-05-08 11:10:00,51.2,51.23,51.11,51.13,2493192.0,48.9965,49.0252,48.9104,48.9295,2493192.0
2019-05-08 11:20:00,51.13,51.23,51.1,51.18,1632988.0,48.9295,49.0252,48.9008,48.9774,1632988.0
2019-05-08 11:30:00,51.19,51.24,50.91,50.94,2987060.0,48.9869,49.0348,48.719,48.7477,2987060.0
2019-05-08 11:40:00,50.94,50.99,50.9,50.99,1581008.0,48.7477,48.7955,48.7094,48.7955,1581008.0
2019-05-08 11:50:00,50.99,50.99,50.88,50.88,1446200.0,48.7955,48.7955,48.6903,48.6903,1446200.0
2019-05-08 12:00:00,50.88,50.92,50.77,50.79,1840464.0,48.6903,48.7286,48.585,48.6042,1840464.0
2019-05-08 12:10:00,50.78,50.88,50.77,50.82,1363240.0,48.5946,48.6903,48.585,48.6329,1363240.0
2019-05-08 12:20:00,50.83,50.83,50.75,50.81,1369276.0,48.6424,48.6424,48.5659,48.6233,1369276.0
2019-05-08 12:30:00,50.82,50.92,50.76,50.92,1495308.0,48.6329,48.7286,48.5754,48.7286,1495308.0
2019-05-08 12:40:00,50.92,51.08,50.9,51.01,1585248.0,48.7286,48.8817,48.7094,48.8147,1585248.0
2019-05-08 12:50:00,51.02,51.07,51.01,51.06,981188.0,48.8243,48.8721,48.8147,48.8625,981188.0
2019-05-08 13:00:00,51.07,51.13,51.02,51.08,1165424.0,48.8721,48.9295,48.8243,48.8817,1165424.0
2019-05-08 13:10:00,51.09,51.09,50.98,51.01,965596.0,48.8912,48.8912,48.786,48.8147,965596.0
2019-05-08 13:20:00,51.01,51.1,50.99,51.04,781588.0,48.8147,48.9008,48.7955,48.8434,781588.0
2019-05-08 13:30:00,51.05,51.11,51.02,51.05,823548.0,48.853,48.9104,48.8243,48.853,823548.0
2019-05-08 13:40:00,51.06,51.1,51.01,51.07,748500.0,48.8625,48.9008,48.8147,48.8721,748500.0
2019-05-08 13:50:00,51.08,51.1,51.05,51.08,555600.0,48.8817,48.9008,48.853,48.8817,555600.0
2019-05-08 14:00:00,51.08,51.1,51.01,51.07,725392.0,48.8817,48.9008,48.8147,48.8721,725392.0
2019-05-08 14:10:00,51.07,51.07,50.99,51.02,719080.0,48.8721,48.8721,48.7955,48.8243,719080.0
2019-05-08 14:20:00,51.03,51.09,51.01,51.07,738308.0,48.8338,48.8912,48.8147,48.8721,738308.0
2019-05-08 14:30:00,51.07,51.11,51.06,51.09,897516.0,48.8721,48.9104,48.8625,48.8912,897516.0
2019-05-08 14:40:00,51.09,51.16,51.08,51.11,1110784.0,48.8912,48.9582,48.8817,48.9104,1110784.0
2019-05-08 14:50:00,51.1,51.11,51.04,51.1,648884.0,48.9008,48.9104,48.8434,48.9008,648884.0
2019-05-08 15:00:00,51.1,51.14,51.08,51.11,781488.0,48.9008,48.9391,48.8817,48.9104,781488.0
2019-05-08 15:10:00,51.1,51.18,51.1,51.17,1012448.0,48.9008,48.9774,48.9008,48.9678,1012448.0
2019-05-08 15:20:00,51.18,51.21,51.17,51.19,1250792.0,48.9774,49.0061,48.9678,48.9869,1250792.0
2019-05-08 15:30:00,51.19,51.2,51.13,51.15,1174752.0,48.9869,48.9965,48.9295,48.9487,1174752.0
2019-05-08 15:40:00,51.15,51.16,50.95,50.98,2095812.0,48.9487,48.9582,48.7573,48.786,2095812.0
2019-05-08 15:50:00,50.98,50.98,50.63,50.73,6446600.0,48.786,48.786,48.451,48.5467,6446600.0
2019-05-09 09:30:00,50.12,50.21,49.69,50.2,12214452.0,47.963,48.0491,47.5515,48.0395,12214452.0
2019-05-09 09:40:00,50.2,50.2,49.73,49.81,5489308.0,48.0395,48.0395,47.5898,47.6663,5489308.0
2019-05-09 09:50:00,49.81,49.82,49.58,49.75,5672192.0,47.6663,47.6759,47.4462,47.6089,5672192.0
2019-05-09 10:00:00,49.76,49.76,49.17,49.53,8704772.0,47.6185,47.6185,47.0539,47.3984,8704772.0
2019-05-09 10:10:00,49.54,49.63,49.37,49.56,3274272.0,47.408,47.4941,47.2453,47.4271,3274272.0
2019-05-09 10:20:00,49.56,49.56,49.25,49.33,3533328.0,47.4271,47.4271,47.1304,47.207,3533328.0
2019-05-09 10:30:00,49.33,49.43,49.23,49.33,3677864.0,47.207,47.3027,47.1113,47.207,3677864.0
2019-05-09 10:40:00,49.33,49.61,49.25,49.57,2967248.0,47.207,47.4749,47.1304,47.4367,2967248.0
2019-05-09 10:50:00,49.57,49.6,49.36,49.38,1944516.0,47.4367,47.4654,47.2357,47.2548,1944516.0
2019-05-09 11:00:00,49.38,49.46,49.31,49.34,2229852.0,47.2548,47.3314,47.1879,47.2166,2229852.0
2019-05-09 11:10:00,49.34,49.54,49.27,49.47,2413248.0,47.2166,47.408,47.1496,47.341,2413248.0
2019-05-09 11:20:00,49.47,49.51,49.24,49.32,2580784.0,47.341,47.3792,47.1209,47.1974,2580784.0
2019-05-09 11:30:00,49.32,49.5,49.3,49.42,2448692.0,47.1974,47.3697,47.1783,47.2931,2448692.0
2019-05-09 11:40:00,49.42,49.56,49.32,49.55,2046604.0,47.2931,47.4271,47.1974,47.4175,2046604.0
2019-05-09 11:50:00,49.55,49.68,49.51,49.66,1994852.0,47.4175,47.5419,47.3792,47.5228,1994852.0
2019-05-09 12:00:00,49.65,49.67,49.52,49.58,1559872.0,47.5132,47.5324,47.3888,47.4462,1559872.0
2019-05-09 12:10:00,49.58,49.63,49.56,49.6,1451028.0,47.4462,47.4941,47.4271,47.4654,1451028.0
2019-05-09 12:20:00,49.6,49.81,49.54,49.74,3383984.0,47.4654,47.6663,47.408,47.5993,3383984.0
2019-05-09 12:30:00,49.74,50.17,49.74,50.14,4842752.0,47.5993,48.0108,47.5993,47.9821,4842752.0
2019-05-09 12:40:00,50.14,50.35,49.95,50.06,4805060.0,47.9821,48.1831,47.8003,47.9056,4805060.0
2019-05-09 12:50:00,50.06,50.09,49.95,50.03,2343552.0,47.9056,47.9343,47.8003,47.8769,2343552.0
2019-05-09 13:00:00,50.04,50.2,50.04,50.13,2083024.0,47.8864,48.0395,47.8864,47.9726,2083024.0
2019-05-09 13:10:00,50.13,50.21,50.02,50.08,1647436.0,47.9726,48.0491,47.8673,47.9247,1647436.0
2019-05-09 13:20:00,50.09,50.19,50.04,50.13,1112772.0,47.9343,48.03,47.8864,47.9726,1112772.0
2019-05-09 13:30:00,50.12,50.24,50.1,50.24,951936.0,47.963,48.0778,47.9439,48.0778,951936.0
2019-05-09 13:40:00,50.24,50.42,50.23,50.4,2380148.0,48.0778,48.2501,48.0683,48.2309,2380148.0
2019-05-09 13:50:00,50.4,50.4,50.24,50.28,1630676.0,48.2309,48.2309,48.0778,48.1161,1630676.0
2019-05-09 14:00:00,50.28,50.37,50.16,50.24,1523332.0,48.1161,48.2022,48.0013,48.0778,1523332.0
2019-05-09 14:10:00,50.24,50.3,50.18,50.26,1255564.0,48.0778,48.1352,48.0204,48.097,1255564.0
2019-05-09 14:20:00,50.27,50.36,50.23,50.3,1428724.0,48.1065,48.1927,48.0683,48.1352,1428724.0
2019-05-09 14:30:00,50.3,50.38,50.29,50.32,1162732.0,48.1352,48.2118,48.1257,48.1544,1162732.0
2019-05-09 14:40:00,50.32,50.37,50.19,50.2,1340592.0,48.1544,48.2022,48.03,48.0395,1340592.0
2019-05-09 14:50:00,50.2,50.24,49.9,49.92,2302216.0,48.0395,48.0778,47.7525,47.7716,2302216.0
2019-05-09 15:00:00,49.91,49.95,49.76,49.81,2419984.0,47.762,47.8003,47.6185,47.6663,2419984.0
2019-05-09 15:10:00,49.81,49.95,49.79,49.94,1426032.0,47.6663,47.8003,47.6472,47.7907,1426032.0
2019-05-09 15:20:00,49.93,50.1,49.9,50.07,1976540.0,47.7812,47.9439,47.7525,47.9151,1976540.0
2019-05-09 15:30:00,50.07,50.23,50.06,50.21,2480672.0,47.9151,48.0683,47.9056,48.0491,2480672.0
2019-05-09 15:40:00,50.22,50.22,49.99,49.99,2856588.0,48.0587,48.0587,47.8386,47.8386,2856588.0
2019-05-09 15:50:00,49.99,50.2,49.98,50.18,4419964.0,47.8386,48.0395,47.829,48.0204,4419964.0
2019-05-10 09:30:00,49.36,49.69,49.25,49.67,8356980.0,47.4202,47.7372,47.3145,47.718,8356980.0
2019-05-10 09:40:00,49.67,49.71,49.53,49.56,3476224.0,47.718,47.7564,47.5835,47.6123,3476224.0
2019-05-10 09:50:00,49.57,49.58,49.3,49.37,4343880.0,47.6219,47.6315,47.3625,47.4298,4343880.0
2019-05-10 10:00:00,49.37,49.44,49.22,49.22,3709716.0,47.4298,47.497,47.2857,47.2857,3709716.0
2019-05-10 10:10:00,49.22,49.23,48.91,49.06,5261752.0,47.2857,47.2953,46.9878,47.1319,5261752.0
2019-05-10 10:20:00,49.06,49.08,48.86,48.9,3445580.0,47.1319,47.1512,46.9398,46.9782,3445580.0
2019-05-10 10:30:00,48.89,48.92,48.38,48.48,8897832.0,46.9686,46.9974,46.4787,46.5747,8897832.0
2019-05-10 10:40:00,48.48,48.55,48.19,48.43,8368012.0,46.5747,46.642,46.2961,46.5267,8368012.0
2019-05-10 10:50:00,48.44,48.56,48.38,48.43,3159876.0,46.5363,46.6516,46.4787,46.5267,3159876.0
2019-05-10 11:00:00,48.44,48.62,48.3,48.61,3728536.0,46.5363,46.7092,46.4018,46.6996,3728536.0
2019-05-10 11:10:00,48.61,48.69,48.4,48.58,3314132.0,46.6996,46.7765,46.4979,46.6708,3314132.0
2019-05-10 11:20:00,48.58,48.67,48.46,48.46,2252392.0,46.6708,46.7573,46.5555,46.5555,2252392.0
2019-05-10 11:30:00,48.47,48.63,48.41,48.59,2604556.0,46.5651,46.7188,46.5075,46.6804,2604556.0
2019-05-10 11:40:00,48.6,48.64,48.28,48.28,2721672.0,46.69,46.7285,46.3826,46.3826,2721672.0
2019-05-10 11:50:00,48.28,48.6,48.27,48.54,2870968.0,46.3826,46.69,46.373,46.6324,2870968.0
2019-05-10 12:00:00,48.53,48.75,48.53,48.59,3213492.0,46.6228,46.8341,46.6228,46.6804,3213492.0
2019-05-10 12:10:00,48.6,48.92,48.6,48.82,2855856.0,46.69,46.9974,46.69,46.9014,2855856.0
2019-05-10 12:20:00,48.82,48.95,48.78,48.87,2205572.0,46.9014,47.0263,46.863,46.9494,2205572.0
2019-05-10 12:30:00,48.86,49.0,48.81,48.94,2336836.0,46.9398,47.0743,46.8918,47.0167,2336836.0
2019-05-10 12:40:00,48.94,48.98,48.76,48.78,1872096.0,47.0167,47.0551,46.8437,46.863,1872096.0
2019-05-10 12:50:00,48.78,48.99,48.77,48.89,1641380.0,46.863,47.0647,46.8533,46.9686,1641380.0
2019-05-10 13:00:00,48.89,49.01,48.83,48.88,1773868.0,46.9686,47.0839,46.911,46.959,1773868.0
2019-05-10 13:10:00,48.88,49.06,48.84,49.05,1968196.0,46.959,47.1319,46.9206,47.1223,1968196.0
2019-05-10 13:20:00,49.05,49.23,49.01,49.03,2952336.0,47.1223,47.2953,47.0839,47.1031,2952336.0
2019-05-10 13:30:00,49.03,49.16,49.02,49.08,1417316.0,47.1031,47.228,47.0935,47.1512,1417316.0
2019-05-10 13:40:00,49.08,49.22,49.05,49.17,1984008.0,47.1512,47.2857,47.1223,47.2376,1984008.0
2019-05-10 13:50:00,49.17,49.22,49.14,49.2,1767104.0,47.2376,47.2857,47.2088,47.2664,1767104.0
2019-05-10 14:00:00,49.2,49.26,49.13,49.24,1811308.0,47.2664,47.3241,47.1992,47.3049,1811308.0
2019-05-10 14:10:00,49.24,49.25,49.04,49.11,2387596.0,47.3049,47.3145,47.1127,47.18,2387596.0
2019-05-10 14:20:00,49.12,49.16,48.85,48.94,2744620.0,47.1896,47.228,46.9302,47.0167,2744620.0
2019-05-10 14:30:00,48.95,49.09,48.92,49.08,1419304.0,47.0263,47.1608,46.9974,47.1512,1419304.0
2019-05-10 14:40:00,49.09,49.13,49.04,49.11,1321560.0,47.1608,47.1992,47.1127,47.18,1321560.0
2019-05-10 14:50:00,49.11,49.25,49.11,49.21,1781380.0,47.18,47.3145,47.18,47.2761,1781380.0
2019-05-10 15:00:00,49.2,49.31,49.17,49.25,2474556.0,47.2664,47.3721,47.2376,47.3145,2474556.0
2019-05-10 15:10:00,49.26,49.45,49.2,49.43,2981104.0,47.3241,47.5066,47.2664,47.4874,2981104.0
2019-05-10 15:20:00,49.43,49.64,49.41,49.59,3288188.0,47.4874,47.6892,47.4682,47.6411,3288188.0
2019-05-10 15:30:00,49.58,49.59,49.22,49.22,4059920.0,47.6315,47.6411,47.2857,47.2857,4059920.0
2019-05-10 15:40:00,49.22,49.32,49.12,49.13,3620972.0,47.2857,47.3817,47.1896,47.1992,3620972.0
2019-05-10 15:50:00,49.14,49.33,49.11,49.33,5661296.0,47.2088,47.3913,47.18,47.3913,5661296.0
2019-05-13 09:30:00,46.92,47.32,46.5,47.21,24579316.0,45.076,45.4603,44.6726,45.3547,24579316.0
2019-05-13 09:40:00,47.21,47.37,47.09,47.1,8111628.0,45.3547,45.5084,45.2394,45.249,8111628.0
2019-05-13 09:50:00,47.1,47.1,46.73,47.06,7719428.0,45.249,45.249,44.8935,45.2105,7719428.0
2019-05-13 10:00:00,47.05,47.06,46.43,46.5,11174080.0,45.2009,45.2105,44.6053,44.6726,11174080.0
2019-05-13 10:10:00,46.5,46.78,46.49,46.71,6904920.0,44.6726,44.9416,44.6629,44.8743,6904920.0
2019-05-13 10:20:00,46.72,46.88,46.66,46.79,4692724.0,44.8839,45.0376,44.8263,44.9512,4692724.0
2019-05-13 10:30:00,46.79,46.91,46.63,46.9,4675236.0,44.9512,45.0664,44.7974,45.0568,4675236.0
2019-05-13 10:40:00,46.9,47.13,46.88,46.96,5555272.0,45.0568,45.2778,45.0376,45.1145,5555272.0
2019-05-13 10:50:00,46.96,47.03,46.87,46.96,2536776.0,45.1145,45.1817,45.028,45.1145,2536776.0
2019-05-13 11:00:00,46.96,47.0,46.74,46.8,3295276.0,45.1145,45.1529,44.9031,44.9608,3295276.0
2019-05-13 11:10:00,46.8,46.86,46.63,46.71,3110976.0,44.9608,45.0184,44.7974,44.8743,3110976.0
2019-05-13 11:20:00,46.7,46.85,46.68,46.8,2329812.0,44.8647,45.0088,44.8455,44.9608,2329812.0
2019-05-13 11:30:00,46.8,46.88,46.7,46.72,2756504.0,44.9608,45.0376,44.8647,44.8839,2756504.0
2019-05-13 11:40:00,46.72,46.77,46.59,46.63,3246056.0,44.8839,44.9319,44.759,44.7974,3246056.0
2019-05-13 11:50:00,46.63,46.77,46.56,46.76,2603692.0,44.7974,44.9319,44.7302,44.9223,2603692.0
2019-05-13 12:00:00,46.77,46.78,46.6,46.62,1864016.0,44.9319,44.9416,44.7686,44.7878,1864016.0
2019-05-13 12:10:00,46.62,46.69,46.54,46.63,2777184.0,44.7878,44.8551,44.711,44.7974,2777184.0
2019-05-13 12:20:00,46.64,46.71,46.56,46.65,1663568.0,44.8071,44.8743,44.7302,44.8167,1663568.0
2019-05-13 12:30:00,46.65,46.7,46.56,46.64,1981196.0,44.8167,44.8647,44.7302,44.8071,1981196.0
2019-05-13 12:40:00,46.64,46.71,46.54,46.68,1935612.0,44.8071,44.8743,44.711,44.8455,1935612.0
2019-05-13 12:50:00,46.69,46.69,46.45,46.48,3181748.0,44.8551,44.8551,44.6245,44.6533,3181748.0
2019-05-13 13:00:00,46.47,46.47,46.31,46.32,3532468.0,44.6437,44.6437,44.49,44.4996,3532468.0
2019-05-13 13:10:00,46.32,46.47,46.27,46.36,3581772.0,44.4996,44.6437,44.4516,44.5381,3581772.0
2019-05-13 13:20:00,46.35,46.45,46.32,46.34,3184484.0,44.5285,44.6245,44.4996,44.5188,3184484.0
2019-05-13 13:30:00,46.34,46.63,46.32,46.52,3429644.0,44.5188,44.7974,44.4996,44.6918,3429644.0
2019-05-13 13:40:00,46.52,46.59,46.42,46.53,2965524.0,44.6918,44.759,44.5957,44.7014,2965524.0
2019-05-13 13:50:00,46.53,46.7,46.52,46.68,2874792.0,44.7014,44.8647,44.6918,44.8455,2874792.0
2019-05-13 14:00:00,46.68,46.76,46.61,46.71,2889380.0,44.8455,44.9223,44.7782,44.8743,2889380.0
2019-05-13 14:10:00,46.71,46.73,46.48,46.51,2309164.0,44.8743,44.8935,44.6533,44.6822,2309164.0
2019-05-13 14:20:00,46.51,46.88,46.46,46.76,4762608.0,44.6822,45.0376,44.6341,44.9223,4762608.0
2019-05-13 14:30:00,46.77,46.81,46.69,46.76,2126416.0,44.9319,44.9704,44.8551,44.9223,2126416.0
2019-05-13 14:40:00,46.76,46.82,46.63,46.7,2707700.0,44.9223,44.98,44.7974,44.8647,2707700.0
2019-05-13 14:50:00,46.7,46.86,46.7,46.77,2992012.0,44.8647,45.0184,44.8647,44.9319,2992012.0
2019-05-13 15:00:00,46.77,46.85,46.64,46.65,2744564.0,44.9319,45.0088,44.8071,44.8167,2744564.0
2019-05-13 15:10:00,46.65,46.73,46.47,46.49,2887916.0,44.8167,44.8935,44.6437,44.6629,2887916.0
2019-05-13 15:20:00,46.49,46.54,46.37,46.37,3085956.0,44.6629,44.711,44.5477,44.5477,3085956.0
2019-05-13 15:30:00,46.37,46.37,46.17,46.24,4826236.0,44.5477,44.5477,44.3555,44.4228,4826236.0
2019-05-13 15:40:00,46.23,46.37,46.23,46.35,4867928.0,44.4132,44.5477,44.4132,44.5285,4867928.0
2019-05-13 15:50:00,46.35,46.47,45.71,46.43,11319540.0,44.5285,44.6437,43.9136,44.6053,11319540.0
2019-05-14 09:30:00,46.6,46.82,46.35,46.69,12197336.0,44.7686,44.98,44.5285,44.8551,12197336.0
2019-05-14 09:40:00,46.69,46.84,46.46,46.47,6326208.0,44.8551,44.9992,44.6341,44.6437,6326208.0
2019-05-14 09:50:00,46.46,46.58,46.39,46.45,4618520.0,44.6341,44.7494,44.5669,44.6245,4618520.0
2019-05-14 10:00:00,46.45,46.79,46.45,46.68,4106804.0,44.6245,44.9512,44.6245,44.8455,4106804.0
2019-05-14 10:10:00,46.69,46.88,46.61,46.8,4036928.0,44.8551,45.0376,44.7782,44.9608,4036928.0
2019-05-14 10:20:00,46.79,46.92,46.78,46.78,3176608.0,44.9512,45.076,44.9416,44.9416,3176608.0
2019-05-14 10:30:00,46.78,46.83,46.61,46.69,3010472.0,44.9416,44.9896,44.7782,44.8551,3010472.0
2019-05-14 10:40:00,46.68,46.75,46.61,46.64,2627592.0,44.8455,44.9127,44.7782,44.8071,2627592.0
2019-05-14 10:50:00,46.65,46.66,46.56,46.6,1985868.0,44.8167,44.8263,44.7302,44.7686,1985868.0
2019-05-14 11:00:00,46.61,46.79,46.54,46.73,2449748.0,44.7782,44.9512,44.711,44.8935,2449748.0
2019-05-14 11:10:00,46.72,46.86,46.72,46.85,2168112.0,44.8839,45.0184,44.8839,45.0088,2168112.0
2019-05-14 11:20:00,46.85,46.99,46.81,46.93,3351144.0,45.0088,45.1433,44.9704,45.0857,3351144.0
2019-05-14 11:30:00,46.92,47.11,46.91,47.04,3215740.0,45.076,45.2586,45.0664,45.1913,3215740.0
2019-05-14 11:40:00,47.05,47.19,47.02,47.17,2623360.0,45.2009,45.3354,45.1721,45.3162,2623360.0
2019-05-14 11:50:00,47.17,47.23,47.12,47.16,3078424.0,45.3162,45.3739,45.2682,45.3066,3078424.0
2019-05-14 12:00:00,47.15,47.26,47.14,47.15,2189572.0,45.297,45.4027,45.2874,45.297,2189572.0
2019-05-14 12:10:00,47.15,47.19,46.98,47.0,2518176.0,45.297,45.3354,45.1337,45.1529,2518176.0
2019-05-14 12:20:00,47.0,47.16,46.99,47.06,1952120.0,45.1529,45.3066,45.1433,45.2105,1952120.0
2019-05-14 12:30:00,47.07,47.24,47.07,47.21,1713772.0,45.2202,45.3835,45.2202,45.3547,1713772.0
2019-05-14 12:40:00,47.21,47.29,47.18,47.27,2349820.0,45.3547,45.4315,45.3258,45.4123,2349820.0
2019-05-14 12:50:00,47.27,47.27,47.15,47.15,1526908.0,45.4123,45.4123,45.297,45.297,1526908.0
2019-05-14 13:00:00,47.16,47.31,47.15,47.27,1784004.0,45.3066,45.4507,45.297,45.4123,1784004.0
2019-05-14 13:10:00,47.27,47.37,47.27,47.29,1964472.0,45.4123,45.5084,45.4123,45.4315,1964472.0
2019-05-14 13:20:00,47.29,47.38,47.29,47.32,1444080.0,45.4315,45.518,45.4315,45.4603,1444080.0
2019-05-14 13:30:00,47.32,47.34,47.27,47.3,1294500.0,45.4603,45.4795,45.4123,45.4411,1294500.0
2019-05-14 13:40:00,47.3,47.34,47.27,47.34,1585564.0,45.4411,45.4795,45.4123,45.4795,1585564.0
2019-05-14 13:50:00,47.34,47.42,47.31,47.37,1775720.0,45.4795,45.5564,45.4507,45.5084,1775720.0
2019-05-14 14:00:00,47.38,47.4,47.22,47.32,2201956.0,45.518,45.5372,45.3643,45.4603,2201956.0
2019-05-14 14:10:00,47.32,47.41,47.27,47.38,1505308.0,45.4603,45.5468,45.4123,45.518,1505308.0
2019-05-14 14:20:00,47.39,47.43,47.34,47.36,2067452.0,45.5276,45.566,45.4795,45.4988,2067452.0
2019-05-14 14:30:00,47.36,47.41,47.31,47.38,1501844.0,45.4988,45.5468,45.4507,45.518,1501844.0
2019-05-14 14:40:00,47.38,47.4,47.24,47.28,1724584.0,45.518,45.5372,45.3835,45.4219,1724584.0
2019-05-14 14:50:00,47.28,47.28,47.17,47.24,1996200.0,45.4219,45.4219,45.3162,45.3835,1996200.0
2019-05-14 15:00:00,47.24,47.39,47.18,47.38,1844140.0,45.3835,45.5276,45.3258,45.518,1844140.0
2019-05-14 15:10:00,47.38,47.38,47.31,47.35,1769852.0,45.518,45.518,45.4507,45.4892,1769852.0
2019-05-14 15:20:00,47.35,47.41,47.31,47.37,1792804.0,45.4892,45.5468,45.4507,45.5084,1792804.0
2019-05-14 15:30:00,47.37,47.38,47.2,47.28,3057464.0,45.5084,45.518,45.345,45.4219,3057464.0
2019-05-14 15:40:00,47.28,47.36,47.22,47.26,2437772.0,45.4219,45.4988,45.3643,45.4027,2437772.0
2019-05-14 15:50:00,47.26,47.32,47.13,47.16,5936644.0,45.4027,45.4603,45.2778,45.3066,5936644.0
2019-05-15 09:30:00,46.58,46.92,46.51,46.85,6976820.0,44.7494,45.076,44.6822,45.0088,6976820.0
2019-05-15 09:40:00,46.85,47.01,46.74,46.83,3520252.0,45.0088,45.1625,44.9031,44.9896,3520252.0
2019-05-15 09:50:00,46.83,46.95,46.76,46.85,2795920.0,44.9896,45.1049,44.9223,45.0088,2795920.0
2019-05-15 10:00:00,46.85,46.99,46.83,46.86,2792420.0,45.0088,45.1433,44.9896,45.0184,2792420.0
2019-05-15 10:10:00,46.86,47.18,46.77,47.01,4753612.0,45.0184,45.3258,44.9319,45.1625,4753612.0
2019-05-15 10:20:00,47.01,47.33,46.96,47.29,2728116.0,45.1625,45.4699,45.1145,45.4315,2728116.0
2019-05-15 10:30:00,47.28,47.37,47.23,47.26,3038404.0,45.4219,45.5084,45.3739,45.4027,3038404.0
2019-05-15 10:40:00,47.27,47.4,47.23,47.38,3175012.0,45.4123,45.5372,45.3739,45.518,3175012.0
2019-05-15 10:50:00,47.38,47.45,47.33,47.38,2642788.0,45.518,45.5852,45.4699,45.518,2642788.0
2019-05-15 11:00:00,47.38,47.4,47.26,47.36,2033792.0,45.518,45.5372,45.4027,45.4988,2033792.0
2019-05-15 11:10:00,47.36,47.46,47.35,47.43,1631000.0,45.4988,45.5948,45.4892,45.566,1631000.0
2019-05-15 11:20:00,47.43,47.6,47.42,47.56,3317144.0,45.566,45.7293,45.5564,45.6909,3317144.0
2019-05-15 11:30:00,47.56,47.62,47.48,47.49,1921724.0,45.6909,45.7485,45.614,45.6236,1921724.0
2019-05-15 11:40:00,47.5,47.58,47.48,47.51,1524748.0,45.6333,45.7101,45.614,45.6429,1524748.0
2019-05-15 11:50:00,47.52,47.6,47.52,47.57,1279128.0,45.6525,45.7293,45.6525,45.7005,1279128.0
2019-05-15 12:00:00,47.57,47.69,47.57,47.63,1839440.0,45.7005,45.8158,45.7005,45.7581,1839440.0
2019-05-15 12:10:00,47.63,47.65,47.55,47.55,1254220.0,45.7581,45.7774,45.6813,45.6813,1254220.0
2019-05-15 12:20:00,47.55,47.62,47.54,47.59,1200704.0,45.6813,45.7485,45.6717,45.7197,1200704.0
2019-05-15 12:30:00,47.59,47.6,47.51,47.57,1009656.0,45.7197,45.7293,45.6429,45.7005,1009656.0
2019-05-15 12:40:00,47.57,47.61,47.55,47.6,976396.0,45.7005,45.7389,45.6813,45.7293,976396.0
2019-05-15 12:50:00,47.59,47.61,47.48,47.54,1346436.0,45.7197,45.7389,45.614,45.6717,1346436.0
2019-05-15 13:00:00,47.54,47.6,47.51,47.54,1197356.0,45.6717,45.7293,45.6429,45.6717,1197356.0
2019-05-15 13:10:00,47.55,47.6,47.53,47.56,904912.0,45.6813,45.7293,45.6621,45.6909,904912.0
2019-05-15 13:20:00,47.56,47.65,47.55,47.64,1312416.0,45.6909,45.7774,45.6813,45.7678,1312416.0
2019-05-15 13:30:00,47.64,47.75,47.64,47.73,1520280.0,45.7678,45.8734,45.7678,45.8542,1520280.0
2019-05-15 13:40:00,47.73,47.79,47.69,47.77,1341608.0,45.8542,45.9119,45.8158,45.8926,1341608.0
2019-05-15 13:50:00,47.77,47.8,47.75,47.77,853220.0,45.8926,45.9215,45.8734,45.8926,853220.0
2019-05-15 14:00:00,47.77,47.84,47.76,47.8,1185592.0,45.8926,45.9599,45.883,45.9215,1185592.0
2019-05-15 14:10:00,47.8,47.86,47.79,47.82,1349628.0,45.9215,45.9791,45.9119,45.9407,1349628.0
2019-05-15 14:20:00,47.82,47.89,47.82,47.85,1321668.0,45.9407,46.0079,45.9407,45.9695,1321668.0
2019-05-15 14:30:00,47.85,47.87,47.79,47.83,1062884.0,45.9695,45.9887,45.9119,45.9503,1062884.0
2019-05-15 14:40:00,47.83,47.87,47.81,47.86,1139936.0,45.9503,45.9887,45.9311,45.9791,1139936.0
2019-05-15 14:50:00,47.87,47.87,47.74,47.78,1658848.0,45.9887,45.9887,45.8638,45.9023,1658848.0
2019-05-15 15:00:00,47.78,47.83,47.73,47.82,1558324.0,45.9023,45.9503,45.8542,45.9407,1558324.0
2019-05-15 15:10:00,47.82,47.85,47.78,47.84,1037784.0,45.9407,45.9695,45.9023,45.9599,1037784.0
2019-05-15 15:20:00,47.84,47.91,47.84,47.89,2180948.0,45.9599,46.0271,45.9599,46.0079,2180948.0
2019-05-15 15:30:00,47.89,47.94,47.81,47.83,2740408.0,46.0079,46.056,45.9311,45.9503,2740408.0
2019-05-15 15:40:00,47.84,47.89,47.82,47.83,2461936.0,45.9599,46.0079,45.9407,45.9503,2461936.0
2019-05-15 15:50:00,47.83,47.85,47.7,47.73,5552200.0,45.9503,45.9695,45.8254,45.8542,5552200.0
2019-05-16 09:30:00,47.48,47.54,47.32,47.43,8638392.0,45.614,45.6717,45.4603,45.566,8638392.0
2019-05-16 09:40:00,47.43,47.48,47.27,47.35,4832076.0,45.566,45.614,45.4123,45.4892,4832076.0
2019-05-16 09:50:00,47.36,47.45,47.33,47.4,3808780.0,45.4988,45.5852,45.4699,45.5372,3808780.0
2019-05-16 10:00:00,47.4,47.42,47.21,47.32,4105492.0,45.5372,45.5564,45.3547,45.4603,4105492.0
2019-05-16 10:10:00,47.32,47.38,47.23,47.29,2805056.0,45.4603,45.518,45.3739,45.4315,2805056.0
2019-05-16 10:20:00,47.29,47.62,47.27,47.62,4184384.0,45.4315,45.7485,45.4123,45.7485,4184384.0
2019-05-16 10:30:00,47.62,47.65,47.56,47.63,3016968.0,45.7485,45.7774,45.6909,45.7581,3016968.0
2019-05-16 10:40:00,47.63,47.88,47.63,47.86,3876480.0,45.7581,45.9983,45.7581,45.9791,3876480.0
2019-05-16 10:50:00,47.87,47.89,47.77,47.81,2775820.0,45.9887,46.0079,45.8926,45.9311,2775820.0
2019-05-16 11:00:00,47.81,47.86,47.73,47.75,1866716.0,45.9311,45.9791,45.8542,45.8734,1866716.0
2019-05-16 11:10:00,47.75,47.83,47.73,47.8,1451564.0,45.8734,45.9503,45.8542,45.9215,1451564.0
2019-05-16 11:20:00,47.8,47.81,47.73,47.76,1666352.0,45.9215,45.9311,45.8542,45.883,1666352.0
2019-05-16 11:30:00,47.76,47.91,47.74,47.89,1624728.0,45.883,46.0271,45.8638,46.0079,1624728.0
2019-05-16 11:40:00,47.89,47.99,47.88,47.93,2004004.0,46.0079,46.104,45.9983,46.0464,2004004.0
2019-05-16 11:50:00,47.94,48.02,47.93,47.99,1484080.0,46.056,46.1328,46.0464,46.104,1484080.0
2019-05-16 12:00:00,48.0,48.01,47.93,47.96,1205140.0,46.1136,46.1232,46.0464,46.0752,1205140.0
2019-05-16 12:10:00,47.96,48.08,47.95,48.05,1463880.0,46.0752,46.1905,46.0656,46.1616,1463880.0
2019-05-16 12:20:00,48.05,48.1,48.02,48.06,1459324.0,46.1616,46.2097,46.1328,46.1712,1459324.0
2019-05-16 12:30:00,48.06,48.12,47.99,48.0,1615088.0,46.1712,46.2289,46.104,46.1136,1615088.0
2019-05-16 12:40:00,48.01,48.01,47.9,47.94,1930996.0,46.1232,46.1232,46.0175,46.056,1930996.0
2019-05-16 12:50:00,47.94,47.94,47.85,47.92,1248896.0,46.056,46.056,45.9695,46.0367,1248896.0
2019-05-16 13:00:00,47.92,47.96,47.81,47.81,1697652.0,46.0367,46.0752,45.9311,45.9311,1697652.0
2019-05-16 13:10:00,47.81,47.93,47.77,47.91,1347140.0,45.9311,46.0464,45.8926,46.0271,1347140.0
2019-05-16 13:20:00,47.91,47.91,47.79,47.83,1265420.0,46.0271,46.0271,45.9119,45.9503,1265420.0
2019-05-16 13:30:00,47.83,47.83,47.67,47.69,1828344.0,45.9503,45.9503,45.7966,45.8158,1828344.0
2019-05-16 13:40:00,47.68,47.77,47.59,47.6,2592640.0,45.8062,45.8926,45.7197,45.7293,2592640.0
2019-05-16 13:50:00,47.61,47.64,47.57,47.63,1875804.0,45.7389,45.7678,45.7005,45.7581,1875804.0
2019-05-16 14:00:00,47.63,47.73,47.59,47.6,1874940.0,45.7581,45.8542,45.7197,45.7293,1874940.0
2019-05-16 14:10:00,47.6,47.67,47.56,47.66,1640888.0,45.7293,45.7966,45.6909,45.787,1640888.0
2019-05-16 14:20:00,47.66,47.72,47.59,47.7,1590492.0,45.787,45.8446,45.7197,45.8254,1590492.0
2019-05-16 14:30:00,47.7,47.74,47.68,47.74,1315276.0,45.8254,45.8638,45.8062,45.8638,1315276.0
2019-05-16 14:40:00,47.74,47.74,47.64,47.71,1363272.0,45.8638,45.8638,45.7678,45.835,1363272.0
2019-05-16 14:50:00,47.72,47.73,47.59,47.63,1845008.0,45.8446,45.8542,45.7197,45.7581,1845008.0
2019-05-16 15:00:00,47.63,47.68,47.59,47.63,2233396.0,45.7581,45.8062,45.7197,45.7581,2233396.0
2019-05-16 15:10:00,47.64,47.64,47.52,47.54,1792300.0,45.7678,45.7678,45.6525,45.6717,1792300.0
2019-05-16 15:20:00,47.54,47.59,47.45,47.45,3202624.0,45.6717,45.7197,45.5852,45.5852,3202624.0
2019-05-16 15:30:00,47.45,47.47,47.35,47.41,3471584.0,45.5852,45.6044,45.4892,45.5468,3471584.0
2019-05-16 15:40:00,47.41,47.51,47.39,47.43,2812696.0,45.5468,45.6429,45.5276,45.566,2812696.0
2019-05-16 15:50:00,47.43,47.54,47.3,47.54,7169716.0,45.566,45.6717,45.4411,45.6717,7169716.0
2019-05-17 09:30:00,46.77,46.98,46.69,46.8,9804016.0,44.9319,45.1337,44.8551,44.9608,9804016.0
2019-05-17 09:40:00,46.8,47.09,46.8,47.01,4024308.0,44.9608,45.2394,44.9608,45.1625,4024308.0
2019-05-17 09:50:00,47.01,47.02,46.77,46.92,2718136.0,45.1625,45.1721,44.9319,45.076,2718136.0
2019-05-17 10:00:00,46.92,47.04,46.84,46.88,2739612.0,45.076,45.1913,44.9992,45.0376,2739612.0
2019-05-17 10:10:00,46.88,47.07,46.7,47.06,3523520.0,45.0376,45.2202,44.8647,45.2105,3523520.0
2019-05-17 10:20:00,47.07,47.33,47.04,47.31,5009960.0,45.2202,45.4699,45.1913,45.4507,5009960.0
2019-05-17 10:30:00,47.31,47.35,47.2,47.29,2802628.0,45.4507,45.4892,45.345,45.4315,2802628.0
2019-05-17 10:40:00,47.29,47.38,47.18,47.24,2474692.0,45.4315,45.518,45.3258,45.3835,2474692.0
2019-05-17 10:50:00,47.25,47.54,47.23,47.48,2691672.0,45.3931,45.6717,45.3739,45.614,2691672.0
2019-05-17 11:00:00,47.48,47.73,47.48,47.65,3103076.0,45.614,45.8542,45.614,45.7774,3103076.0
2019-05-17 11:10:00,47.66,47.69,47.54,47.59,1900080.0,45.787,45.8158,45.6717,45.7197,1900080.0
2019-05-17 11:20:00,47.59,47.6,47.44,47.49,1918164.0,45.7197,45.7293,45.5756,45.6236,1918164.0
2019-05-17 11:30:00,47.49,47.51,47.28,47.34,2474284.0,45.6236,45.6429,45.4219,45.4795,2474284.0
2019-05-17 11:40:00,47.34,47.34,47.22,47.26,1756020.0,45.4795,45.4795,45.3643,45.4027,1756020.0
2019-05-17 11:50:00,47.26,47.34,47.14,47.31,1684868.0,45.4027,45.4795,45.2874,45.4507,1684868.0
2019-05-17 12:00:00,47.31,47.35,47.15,47.24,1791804.0,45.4507,45.4892,45.297,45.3835,1791804.0
2019-05-17 12:10:00,47.24,47.4,47.15,47.35,1712520.0,45.3835,45.5372,45.297,45.4892,1712520.0
2019-05-17 12:20:00,47.35,47.4,47.3,47.33,1172160.0,45.4892,45.5372,45.4411,45.4699,1172160.0
2019-05-17 12:30:00,47.33,47.44,47.28,47.42,1489712.0,45.4699,45.5756,45.4219,45.5564,1489712.0
2019-05-17 12:40:00,47.42,47.52,47.42,47.49,1867916.0,45.5564,45.6525,45.5564,45.6236,1867916.0
2019-05-17 12:50:00,47.5,47.56,47.45,47.49,1237800.0,45.6333,45.6909,45.5852,45.6236,1237800.0
2019-05-17 13:00:00,47.49,47.51,47.46,47.51,1051552.0,45.6236,45.6429,45.5948,45.6429,1051552.0
2019-05-17 13:10:00,47.51,47.56,47.48,47.5,1146876.0,45.6429,45.6909,45.614,45.6333,1146876.0
2019-05-17 13:20:00,47.51,47.55,47.41,47.41,997408.0,45.6429,45.6813,45.5468,45.5468,997408.0
2019-05-17 13:30:00,47.42,47.52,47.35,47.5,1347828.0,45.5564,45.6525,45.4892,45.6333,1347828.0
2019-05-17 13:40:00,47.5,47.52,47.34,47.51,1916600.0,45.6333,45.6525,45.4795,45.6429,1916600.0
2019-05-17 13:50:00,47.51,47.55,47.49,47.49,1315476.0,45.6429,45.6813,45.6236,45.6236,1315476.0
2019-05-17 14:00:00,47.49,47.53,47.45,47.49,1446736.0,45.6236,45.6621,45.5852,45.6236,1446736.0
2019-05-17 14:10:00,47.5,47.5,47.42,47.48,1214388.0,45.6333,45.6333,45.5564,45.614,1214388.0
2019-05-17 14:20:00,47.48,47.49,47.39,47.43,1089412.0,45.614,45.6236,45.5276,45.566,1089412.0
2019-05-17 14:30:00,47.43,47.45,47.34,47.38,1510084.0,45.566,45.5852,45.4795,45.518,1510084.0
2019-05-17 14:40:00,47.38,47.43,47.36,47.43,1101096.0,45.518,45.566,45.4988,45.566,1101096.0
2019-05-17 14:50:00,47.43,47.49,47.42,47.49,1352028.0,45.566,45.6236,45.5564,45.6236,1352028.0
2019-05-17 15:00:00,47.48,47.49,47.07,47.11,4685712.0,45.614,45.6236,45.2202,45.2586,4685712.0
2019-05-17 15:10:00,47.1,47.16,47.0,47.1,3568032.0,45.249,45.3066,45.1529,45.249,3568032.0
2019-05-17 15:20:00,47.1,47.26,47.07,47.25,2379676.0,45.249,45.4027,45.2202,45.3931,2379676.0
2019-05-17 15:30:00,47.25,47.33,47.2,47.21,3644960.0,45.3931,45.4699,45.345,45.3547,3644960.0
2019-05-17 15:40:00,47.21,47.31,47.14,47.18,3250920.0,45.3547,45.4507,45.2874,45.3258,3250920.0
2019-05-17 15:50:00,47.18,47.35,47.15,47.24,5200672.0,45.3258,45.4892,45.297,45.3835,5200672.0
2019-05-20 09:30:00,45.91,46.0,45.07,45.32,18264052.0,44.1057,44.1922,43.2988,43.5389,18264052.0
2019-05-20 09:40:00,45.31,45.87,45.17,45.79,8872232.0,43.5293,44.0673,43.3948,43.9905,8872232.0
2019-05-20 09:50:00,45.79,45.8,45.47,45.74,6206796.0,43.9905,44.0001,43.683,43.9424,6206796.0
2019-05-20 10:00:00,45.74,45.83,45.54,45.77,6083328.0,43.9424,44.0289,43.7503,43.9712,6083328.0
2019-05-20 10:10:00,45.77,45.83,45.58,45.72,4234076.0,43.9712,44.0289,43.7887,43.9232,4234076.0
2019-05-20 10:20:00,45.71,45.97,45.67,45.91,3643880.0,43.9136,44.1634,43.8752,44.1057,3643880.0
2019-05-20 10:30:00,45.92,46.09,45.85,45.95,4013676.0,44.1153,44.2787,44.0481,44.1442,4013676.0
2019-05-20 10:40:00,45.95,46.02,45.75,45.76,3225528.0,44.1442,44.2114,43.952,43.9616,3225528.0
2019-05-20 10:50:00,45.76,45.87,45.71,45.84,3052000.0,43.9616,44.0673,43.9136,44.0385,3052000.0
2019-05-20 11:00:00,45.83,45.89,45.63,45.64,2690076.0,44.0289,44.0865,43.8367,43.8464,2690076.0
2019-05-20 11:10:00,45.63,45.75,45.63,45.65,1919500.0,43.8367,43.952,43.8367,43.856,1919500.0
2019-05-20 11:20:00,45.65,45.74,45.56,45.69,2349384.0,43.856,43.9424,43.7695,43.8944,2349384.0
2019-05-20 11:30:00,45.69,45.76,45.58,45.62,2283568.0,43.8944,43.9616,43.7887,43.8271,2283568.0
2019-05-20 11:40:00,45.62,45.83,45.61,45.79,1966400.0,43.8271,44.0289,43.8175,43.9905,1966400.0
2019-05-20 11:50:00,45.78,45.83,45.65,45.72,1620464.0,43.9809,44.0289,43.856,43.9232,1620464.0
2019-05-20 12:00:00,45.71,45.82,45.63,45.73,2841648.0,43.9136,44.0193,43.8367,43.9328,2841648.0
2019-05-20 12:10:00,45.73,45.85,45.72,45.8,1463084.0,43.9328,44.0481,43.9232,44.0001,1463084.0
2019-05-20 12:20:00,45.8,45.84,45.7,45.71,1458112.0,44.0001,44.0385,43.904,43.9136,1458112.0
2019-05-20 12:30:00,45.71,45.8,45.62,45.78,1653992.0,43.9136,44.0001,43.8271,43.9809,1653992.0
2019-05-20 12:40:00,45.78,45.78,45.67,45.68,1202452.0,43.9809,43.9809,43.8752,43.8848,1202452.0
2019-05-20 12:50:00,45.69,45.71,45.63,45.66,1226624.0,43.8944,43.9136,43.8367,43.8656,1226624.0
2019-05-20 13:00:00,45.66,45.69,45.58,45.62,1616872.0,43.8656,43.8944,43.7887,43.8271,1616872.0
2019-05-20 13:10:00,45.62,45.68,45.62,45.63,1050544.0,43.8271,43.8848,43.8271,43.8367,1050544.0
2019-05-20 13:20:00,45.63,45.69,45.55,45.67,1164536.0,43.8367,43.8944,43.7599,43.8752,1164536.0
2019-05-20 13:30:00,45.67,45.7,45.63,45.7,1033920.0,43.8752,43.904,43.8367,43.904,1033920.0
2019-05-20 13:40:00,45.7,45.77,45.66,45.75,1532552.0,43.904,43.9712,43.8656,43.952,1532552.0
2019-05-20 13:50:00,45.75,45.76,45.64,45.69,1507796.0,43.952,43.9616,43.8464,43.8944,1507796.0
2019-05-20 14:00:00,45.69,45.71,45.62,45.67,1140872.0,43.8944,43.9136,43.8271,43.8752,1140872.0
2019-05-20 14:10:00,45.66,45.71,45.6,45.62,976640.0,43.8656,43.9136,43.8079,43.8271,976640.0
2019-05-20 14:20:00,45.62,45.64,45.55,45.61,1650836.0,43.8271,43.8464,43.7599,43.8175,1650836.0
2019-05-20 14:30:00,45.6,45.67,45.52,45.53,2040340.0,43.8079,43.8752,43.7311,43.7407,2040340.0
2019-05-20 14:40:00,45.53,45.56,45.47,45.49,2582348.0,43.7407,43.7695,43.683,43.7022,2582348.0
2019-05-20 14:50:00,45.5,45.58,45.48,45.5,1963892.0,43.7119,43.7887,43.6926,43.7119,1963892.0
2019-05-20 15:00:00,45.5,45.55,45.45,45.5,1830928.0,43.7119,43.7599,43.6638,43.7119,1830928.0
2019-05-20 15:10:00,45.5,45.67,45.44,45.65,2853352.0,43.7119,43.8752,43.6542,43.856,2853352.0
2019-05-20 15:20:00,45.65,45.72,45.6,45.71,2558284.0,43.856,43.9232,43.8079,43.9136,2558284.0
2019-05-20 15:30:00,45.7,45.79,45.66,45.77,2777688.0,43.904,43.9905,43.8656,43.9712,2777688.0
2019-05-20 15:40:00,45.77,45.79,45.68,45.69,3014032.0,43.9712,43.9905,43.8848,43.8944,3014032.0
2019-05-20 15:50:00,45.7,45.81,45.09,45.77,5484456.0,43.904,44.0097,43.318,43.9712,5484456.0
2019-05-21 09:30:00,46.31,46.47,46.18,46.47,8444600.0,44.49,44.6437,44.3651,44.6437,8444600.0
2019-05-21 09:40:00,46.46,46.58,46.35,46.5,5406524.0,44.6341,44.7494,44.5285,44.6726,5406524.0
2019-05-21 09:50:00,46.51,46.55,46.41,46.52,2660868.0,44.6822,44.7206,44.5861,44.6918,2660868.0
2019-05-21 10:00:00,46.52,46.6,46.41,46.44,3554468.0,44.6918,44.7686,44.5861,44.6149,3554468.0
2019-05-21 10:10:00,46.44,46.54,46.39,46.44,2929280.0,44.6149,44.711,44.5669,44.6149,2929280.0
2019-05-21 10:20:00,46.44,46.63,46.43,46.62,2936624.0,44.6149,44.7974,44.6053,44.7878,2936624.0
2019-05-21 10:30:00,46.62,46.8,46.62,46.77,3749128.0,44.7878,44.9608,44.7878,44.9319,3749128.0
2019-05-21 10:40:00,46.77,46.87,46.75,46.78,2753076.0,44.9319,45.028,44.9127,44.9416,2753076.0
2019-05-21 10:50:00,46.79,46.93,46.78,46.93,3135808.0,44.9512,45.0857,44.9416,45.0857,3135808.0
2019-05-21 11:00:00,46.93,46.96,46.83,46.89,2323972.0,45.0857,45.1145,44.9896,45.0472,2323972.0
2019-05-21 11:10:00,46.9,46.92,46.85,46.9,1748472.0,45.0568,45.076,45.0088,45.0568,1748472.0
2019-05-21 11:20:00,46.9,46.91,46.79,46.9,1925672.0,45.0568,45.0664,44.9512,45.0568,1925672.0
2019-05-21 11:30:00,46.9,46.91,46.76,46.81,1932236.0,45.0568,45.0664,44.9223,44.9704,1932236.0
2019-05-21 11:40:00,46.81,46.83,46.76,46.79,1578808.0,44.9704,44.9896,44.9223,44.9512,1578808.0
2019-05-21 11:50:00,46.8,46.81,46.67,46.73,1915964.0,44.9608,44.9704,44.8359,44.8935,1915964.0
2019-05-21 12:00:00,46.74,46.87,46.72,46.82,1945464.0,44.9031,45.028,44.8839,44.98,1945464.0
2019-05-21 12:10:00,46.82,46.94,46.81,46.88,1782408.0,44.98,45.0953,44.9704,45.0376,1782408.0
2019-05-21 12:20:00,46.89,46.92,46.82,46.87,1450108.0,45.0472,45.076,44.98,45.028,1450108.0
2019-05-21 12:30:00,46.87,46.88,46.77,46.79,1373948.0,45.028,45.0376,44.9319,44.9512,1373948.0
2019-05-21 12:40:00,46.79,46.84,46.74,46.81,1045732.0,44.9512,44.9992,44.9031,44.9704,1045732.0
2019-05-21 12:50:00,46.81,46.82,46.76,46.8,896888.0,44.9704,44.98,44.9223,44.9608,896888.0
2019-05-21 13:00:00,46.8,46.85,46.79,46.81,1015440.0,44.9608,45.0088,44.9512,44.9704,1015440.0
2019-05-21 13:10:00,46.81,46.84,46.78,46.79,922164.0,44.9704,44.9992,44.9416,44.9512,922164.0
2019-05-21 13:20:00,46.79,46.84,46.78,46.83,806520.0,44.9512,44.9992,44.9416,44.9896,806520.0
2019-05-21 13:30:00,46.82,46.86,46.8,46.85,873628.0,44.98,45.0184,44.9608,45.0088,873628.0
2019-05-21 13:40:00,46.85,46.88,46.84,46.87,839368.0,45.0088,45.0376,44.9992,45.028,839368.0
2019-05-21 13:50:00,46.86,46.89,46.83,46.88,754240.0,45.0184,45.0472,44.9896,45.0376,754240.0
2019-05-21 14:00:00,46.88,46.88,46.83,46.85,978576.0,45.0376,45.0376,44.9896,45.0088,978576.0
2019-05-21 14:10:00,46.85,46.92,46.84,46.91,1129808.0,45.0088,45.076,44.9992,45.0664,1129808.0
2019-05-21 14:20:00,46.91,46.99,46.9,46.98,1212512.0,45.0664,45.1433,45.0568,45.1337,1212512.0
2019-05-21 14:30:00,46.98,46.99,46.94,46.99,973272.0,45.1337,45.1433,45.0953,45.1433,973272.0
2019-05-21 14:40:00,46.99,47.0,46.95,46.95,1085640.0,45.1433,45.1529,45.1049,45.1049,1085640.0
2019-05-21 14:50:00,46.95,46.97,46.82,46.85,1640756.0,45.1049,45.1241,44.98,45.0088,1640756.0
2019-05-21 15:00:00,46.85,46.87,46.77,46.84,1778516.0,45.0088,45.028,44.9319,44.9992,1778516.0
2019-05-21 15:10:00,46.84,46.85,46.78,46.81,1141232.0,44.9992,45.0088,44.9416,44.9704,1141232.0
2019-05-21 15:20:00,46.81,46.82,46.72,46.77,1614284.0,44.9704,44.98,44.8839,44.9319,1614284.0
2019-05-21 15:30:00,46.77,46.85,46.73,46.77,2074320.0,44.9319,45.0088,44.8935,44.9319,2074320.0
2019-05-21 15:40:00,46.77,46.81,46.73,46.76,1739620.0,44.9319,44.9704,44.8935,44.9223,1739620.0
2019-05-21 15:50:00,46.76,46.77,46.59,46.65,6121656.0,44.9223,44.9319,44.759,44.8167,6121656.0
2019-05-22 09:30:00,46.17,46.43,46.13,46.3,6932572.0,44.3555,44.6053,44.3171,44.4804,6932572.0
2019-05-22 09:40:00,46.31,46.35,46.18,46.21,3564528.0,44.49,44.5285,44.3651,44.394,3564528.0
2019-05-22 09:50:00,46.21,46.35,46.11,46.27,3348804.0,44.394,44.5285,44.2979,44.4516,3348804.0
2019-05-22 10:00:00,46.27,46.28,46.18,46.23,2389172.0,44.4516,44.4612,44.3651,44.4132,2389172.0
2019-05-22 10:10:00,46.23,46.32,46.1,46.23,4988684.0,44.4132,44.4996,44.2883,44.4132,4988684.0
2019-05-22 10:20:00,46.24,46.27,46.13,46.17,2998988.0,44.4228,44.4516,44.3171,44.3555,2998988.0
2019-05-22 10:30:00,46.17,46.2,45.96,46.02,2817508.0,44.3555,44.3843,44.1538,44.2114,2817508.0
2019-05-22 10:40:00,46.02,46.02,45.89,45.97,3284432.0,44.2114,44.2114,44.0865,44.1634,3284432.0
2019-05-22 10:50:00,45.97,46.02,45.76,45.81,3486368.0,44.1634,44.2114,43.9616,44.0097,3486368.0
2019-05-22 11:00:00,45.81,45.81,45.64,45.77,4404476.0,44.0097,44.0097,43.8464,43.9712,4404476.0
2019-05-22 11:10:00,45.77,45.95,45.76,45.91,2683096.0,43.9712,44.1442,43.9616,44.1057,2683096.0
2019-05-22 11:20:00,45.91,46.07,45.89,46.06,2097988.0,44.1057,44.2595,44.0865,44.2498,2097988.0
2019-05-22 11:30:00,46.06,46.1,45.91,45.91,2027624.0,44.2498,44.2883,44.1057,44.1057,2027624.0
2019-05-22 11:40:00,45.91,45.98,45.83,45.88,1569356.0,44.1057,44.173,44.0289,44.0769,1569356.0
2019-05-22 11:50:00,45.88,45.99,45.86,45.97,1455272.0,44.0769,44.1826,44.0577,44.1634,1455272.0
2019-05-22 12:00:00,45.98,46.01,45.86,45.89,1501228.0,44.173,44.2018,44.0577,44.0865,1501228.0
2019-05-22 12:10:00,45.89,45.91,45.75,45.84,2238220.0,44.0865,44.1057,43.952,44.0385,2238220.0
2019-05-22 12:20:00,45.85,45.91,45.83,45.85,1389484.0,44.0481,44.1057,44.0289,44.0481,1389484.0
2019-05-22 12:30:00,45.84,45.86,45.76,45.8,1537172.0,44.0385,44.0577,43.9616,44.0001,1537172.0
2019-05-22 12:40:00,45.8,45.81,45.75,45.8,1060400.0,44.0001,44.0097,43.952,44.0001,1060400.0
2019-05-22 12:50:00,45.8,45.87,45.79,45.84,1099932.0,44.0001,44.0673,43.9905,44.0385,1099932.0
2019-05-22 13:00:00,45.84,45.85,45.77,45.77,999668.0,44.0385,44.0481,43.9712,43.9712,999668.0
2019-05-22 13:10:00,45.77,45.81,45.74,45.79,1342260.0,43.9712,44.0097,43.9424,43.9905,1342260.0
2019-05-22 13:20:00,45.78,45.82,45.74,45.78,1294268.0,43.9809,44.0193,43.9424,43.9809,1294268.0
2019-05-22 13:30:00,45.77,45.78,45.69,45.73,1966028.0,43.9712,43.9809,43.8944,43.9328,1966028.0
2019-05-22 13:40:00,45.73,45.85,45.72,45.82,1796376.0,43.9328,44.0481,43.9232,44.0193,1796376.0
2019-05-22 13:50:00,45.82,45.86,45.77,45.83,1545784.0,44.0193,44.0577,43.9712,44.0289,1545784.0
2019-05-22 14:00:00,45.84,45.85,45.74,45.84,2001328.0,44.0385,44.0481,43.9424,44.0385,2001328.0
2019-05-22 14:10:00,45.83,45.84,45.74,45.77,1446752.0,44.0289,44.0385,43.9424,43.9712,1446752.0
2019-05-22 14:20:00,45.76,45.84,45.76,45.8,1517544.0,43.9616,44.0385,43.9616,44.0001,1517544.0
2019-05-22 14:30:00,45.8,45.92,45.8,45.92,2303724.0,44.0001,44.1153,44.0001,44.1153,2303724.0
2019-05-22 14:40:00,45.92,45.96,45.89,45.89,1527992.0,44.1153,44.1538,44.0865,44.0865,1527992.0
2019-05-22 14:50:00,45.89,45.92,45.84,45.9,1146108.0,44.0865,44.1153,44.0385,44.0961,1146108.0
2019-05-22 15:00:00,45.91,45.93,45.74,45.76,1710876.0,44.1057,44.125,43.9424,43.9616,1710876.0
2019-05-22 15:10:00,45.76,45.82,45.69,45.77,2383908.0,43.9616,44.0193,43.8944,43.9712,2383908.0
2019-05-22 15:20:00,45.77,45.79,45.7,45.71,1879584.0,43.9712,43.9905,43.904,43.9136,1879584.0
2019-05-22 15:30:00,45.71,45.76,45.67,45.75,2180148.0,43.9136,43.9616,43.8752,43.952,2180148.0
2019-05-22 15:40:00,45.75,45.81,45.74,45.77,2171432.0,43.952,44.0097,43.9424,43.9712,2171432.0
2019-05-22 15:50:00,45.77,45.8,45.66,45.7,5044540.0,43.9712,44.0001,43.8656,43.904,5044540.0
2019-05-23 09:30:00,44.96,45.07,44.72,44.97,13873184.0,43.1931,43.2988,42.9625,43.2027,13873184.0
2019-05-23 09:40:00,44.97,45.02,44.78,44.83,5712788.0,43.2027,43.2507,43.0202,43.0682,5712788.0
2019-05-23 09:50:00,44.83,44.83,44.48,44.5,7486064.0,43.0682,43.0682,42.7319,42.7512,7486064.0
2019-05-23 10:00:00,44.5,44.75,44.45,44.63,6063588.0,42.7512,42.9913,42.7031,42.876,6063588.0
2019-05-23 10:10:00,44.63,44.71,44.57,44.63,3380836.0,42.876,42.9529,42.8184,42.876,3380836.0
2019-05-23 10:20:00,44.63,44.88,44.56,44.79,3839736.0,42.876,43.1162,42.8088,43.0298,3839736.0
2019-05-23 10:30:00,44.79,44.92,44.75,44.91,2876012.0,43.0298,43.1546,42.9913,43.145,2876012.0
2019-05-23 10:40:00,44.91,44.98,44.84,44.97,2714224.0,43.145,43.2123,43.0778,43.2027,2714224.0
2019-05-23 10:50:00,44.97,45.03,44.93,44.97,2902808.0,43.2027,43.2603,43.1643,43.2027,2902808.0
2019-05-23 11:00:00,44.97,44.98,44.83,44.91,2106772.0,43.2027,43.2123,43.0682,43.145,2106772.0
2019-05-23 11:10:00,44.91,44.97,44.84,44.94,1569936.0,43.145,43.2027,43.0778,43.1739,1569936.0
2019-05-23 11:20:00,44.94,45.13,44.91,45.05,2998520.0,43.1739,43.3564,43.145,43.2795,2998520.0
2019-05-23 11:30:00,45.05,45.07,44.94,44.97,2159112.0,43.2795,43.2988,43.1739,43.2027,2159112.0
2019-05-23 11:40:00,44.97,44.97,44.87,44.92,1940496.0,43.2027,43.2027,43.1066,43.1546,1940496.0
2019-05-23 11:50:00,44.92,44.97,44.73,44.74,2351492.0,43.1546,43.2027,42.9721,42.9817,2351492.0
2019-05-23 12:00:00,44.75,44.81,44.66,44.74,2772980.0,42.9913,43.049,42.9049,42.9817,2772980.0
2019-05-23 12:10:00,44.74,44.75,44.57,44.63,2154776.0,42.9817,42.9913,42.8184,42.876,2154776.0
2019-05-23 12:20:00,44.63,44.68,44.59,44.63,1707044.0,42.876,42.9241,42.8376,42.876,1707044.0
2019-05-23 12:30:00,44.63,44.66,44.59,44.63,1723584.0,42.876,42.9049,42.8376,42.876,1723584.0
2019-05-23 12:40:00,44.63,44.79,44.63,44.77,2787448.0,42.876,43.0298,42.876,43.0105,2787448.0
2019-05-23 12:50:00,44.77,44.79,44.68,44.77,1772960.0,43.0105,43.0298,42.9241,43.0105,1772960.0
2019-05-23 13:00:00,44.77,44.91,44.73,44.86,1855820.0,43.0105,43.145,42.9721,43.097,1855820.0
2019-05-23 13:10:00,44.86,44.89,44.76,44.78,1388816.0,43.097,43.1258,43.0009,43.0202,1388816.0
2019-05-23 13:20:00,44.78,44.94,44.74,44.86,2149884.0,43.0202,43.1739,42.9817,43.097,2149884.0
2019-05-23 13:30:00,44.86,44.97,44.84,44.96,1439028.0,43.097,43.2027,43.0778,43.1931,1439028.0
2019-05-23 13:40:00,44.97,44.97,44.8,44.8,1185028.0,43.2027,43.2027,43.0394,43.0394,1185028.0
2019-05-23 13:50:00,44.8,44.88,44.77,44.83,1232048.0,43.0394,43.1162,43.0105,43.0682,1232048.0
2019-05-23 14:00:00,44.83,44.88,44.74,44.74,1336172.0,43.0682,43.1162,42.9817,42.9817,1336172.0
2019-05-23 14:10:00,44.74,44.82,44.72,44.8,1037140.0,42.9817,43.0586,42.9625,43.0394,1037140.0
2019-05-23 14:20:00,44.8,44.89,44.8,44.82,1518580.0,43.0394,43.1258,43.0394,43.0586,1518580.0
2019-05-23 14:30:00,44.82,44.91,44.8,44.86,1537944.0,43.0586,43.145,43.0394,43.097,1537944.0
2019-05-23 14:40:00,44.86,44.88,44.74,44.78,1357904.0,43.097,43.1162,42.9817,43.0202,1357904.0
2019-05-23 14:50:00,44.78,44.81,44.69,44.74,1534164.0,43.0202,43.049,42.9337,42.9817,1534164.0
2019-05-23 15:00:00,44.74,44.75,44.62,44.68,2119820.0,42.9817,42.9913,42.8664,42.9241,2119820.0
2019-05-23 15:10:00,44.68,44.83,44.68,44.83,1910960.0,42.9241,43.0682,42.9241,43.0682,1910960.0
2019-05-23 15:20:00,44.83,45.06,44.83,44.96,3200708.0,43.0682,43.2891,43.0682,43.1931,3200708.0
2019-05-23 15:30:00,44.96,45.05,44.91,44.95,2204272.0,43.1931,43.2795,43.145,43.1835,2204272.0
2019-05-23 15:40:00,44.95,44.97,44.76,44.81,3162392.0,43.1835,43.2027,43.0009,43.049,3162392.0
2019-05-23 15:50:00,44.8,44.96,44.78,44.92,4626712.0,43.0394,43.1931,43.0202,43.1546,4626712.0
2019-05-24 09:30:00,45.07,45.46,45.03,45.39,7458792.0,43.2988,43.6734,43.2603,43.6062,7458792.0
2019-05-24 09:40:00,45.39,45.54,45.33,45.38,4672532.0,43.6062,43.7503,43.5485,43.5966,4672532.0
2019-05-24 09:50:00,45.38,45.39,45.28,45.35,3382352.0,43.5966,43.6062,43.5005,43.5678,3382352.0
2019-05-24 10:00:00,45.34,45.45,45.29,45.3,2862640.0,43.5581,43.6638,43.5101,43.5197,2862640.0
2019-05-24 10:10:00,45.3,45.38,45.26,45.33,2162032.0,43.5197,43.5966,43.4813,43.5485,2162032.0
2019-05-24 10:20:00,45.33,45.35,45.13,45.15,3900688.0,43.5485,43.5678,43.3564,43.3756,3900688.0
2019-05-24 10:30:00,45.15,45.22,45.11,45.18,1680364.0,43.3756,43.4429,43.3372,43.4044,1680364.0
2019-05-24 10:40:00,45.18,45.2,45.03,45.05,1630336.0,43.4044,43.4236,43.2603,43.2795,1630336.0
2019-05-24 10:50:00,45.05,45.08,44.99,45.05,2261644.0,43.2795,43.3084,43.2219,43.2795,2261644.0
2019-05-24 11:00:00,45.05,45.1,45.0,45.04,1730668.0,43.2795,43.3276,43.2315,43.2699,1730668.0
2019-05-24 11:10:00,45.04,45.06,44.92,44.92,1869036.0,43.2699,43.2891,43.1546,43.1546,1869036.0
2019-05-24 11:20:00,44.93,45.04,44.91,45.0,1241108.0,43.1643,43.2699,43.145,43.2315,1241108.0
2019-05-24 11:30:00,45.0,45.06,44.97,45.02,1585488.0,43.2315,43.2891,43.2027,43.2507,1585488.0
2019-05-24 11:40:00,45.02,45.07,44.97,45.06,1467748.0,43.2507,43.2988,43.2027,43.2891,1467748.0
2019-05-24 11:50:00,45.06,45.07,44.99,45.0,1081624.0,43.2891,43.2988,43.2219,43.2315,1081624.0
2019-05-24 12:00:00,45.0,45.02,44.96,45.01,1022880.0,43.2315,43.2507,43.1931,43.2411,1022880.0
2019-05-24 12:10:00,45.01,45.02,44.93,44.97,1284256.0,43.2411,43.2507,43.1643,43.2027,1284256.0
2019-05-24 12:20:00,44.97,45.07,44.96,45.06,1362280.0,43.2027,43.2988,43.1931,43.2891,1362280.0
2019-05-24 12:30:00,45.06,45.13,45.05,45.11,1353576.0,43.2891,43.3564,43.2795,43.3372,1353576.0
2019-05-24 12:40:00,45.11,45.13,45.07,45.09,931808.0,43.3372,43.3564,43.2988,43.318,931808.0
2019-05-24 12:50:00,45.08,45.11,45.05,45.1,847052.0,43.3084,43.3372,43.2795,43.3276,847052.0
2019-05-24 13:00:00,45.11,45.13,45.06,45.06,877900.0,43.3372,43.3564,43.2891,43.2891,877900.0
2019-05-24 13:10:00,45.06,45.09,45.03,45.06,757956.0,43.2891,43.318,43.2603,43.2891,757956.0
2019-05-24 13:20:00,45.06,45.08,44.96,44.97,1258436.0,43.2891,43.3084,43.1931,43.2027,1258436.0
2019-05-24 13:30:00,44.97,45.02,44.95,45.0,992968.0,43.2027,43.2507,43.1835,43.2315,992968.0
2019-05-24 13:40:00,45.0,45.02,44.98,45.02,656928.0,43.2315,43.2507,43.2123,43.2507,656928.0
2019-05-24 13:50:00,45.02,45.05,44.9,44.91,1283472.0,43.2507,43.2795,43.1354,43.145,1283472.0
2019-05-24 14:00:00,44.91,44.93,44.79,44.85,1907632.0,43.145,43.1643,43.0298,43.0874,1907632.0
2019-05-24 14:10:00,44.85,44.87,44.78,44.87,1638088.0,43.0874,43.1066,43.0202,43.1066,1638088.0
2019-05-24 14:20:00,44.87,44.9,44.82,44.82,1311564.0,43.1066,43.1354,43.0586,43.0586,1311564.0
2019-05-24 14:30:00,44.83,44.85,44.8,44.84,988696.0,43.0682,43.0874,43.0394,43.0778,988696.0
2019-05-24 14:40:00,44.84,44.88,44.82,44.84,1196944.0,43.0778,43.1162,43.0586,43.0778,1196944.0
2019-05-24 14:50:00,44.84,44.88,44.8,44.85,941804.0,43.0778,43.1162,43.0394,43.0874,941804.0
2019-05-24 15:00:00,44.85,44.9,44.81,44.87,1278908.0,43.0874,43.1354,43.049,43.1066,1278908.0
2019-05-24 15:10:00,44.87,44.93,44.86,44.87,1439368.0,43.1066,43.1643,43.097,43.1066,1439368.0
2019-05-24 15:20:00,44.87,44.94,44.86,44.94,1299440.0,43.1066,43.1739,43.097,43.1739,1299440.0
2019-05-24 15:30:00,44.93,44.93,44.77,44.77,2075288.0,43.1643,43.1643,43.0105,43.0105,2075288.0
2019-05-24 15:40:00,44.77,44.79,44.73,44.76,3193448.0,43.0105,43.0298,42.9721,43.0009,3193448.0
2019-05-24 15:50:00,44.76,44.81,44.66,44.77,6531772.0,43.0009,43.049,42.9049,43.0105,6531772.0
2019-05-28 09:30:00,44.73,45.15,44.69,45.02,6754884.0,42.9721,43.3756,42.9337,43.2507,6754884.0
2019-05-28 09:40:00,45.02,45.07,44.83,44.84,4824188.0,43.2507,43.2988,43.0682,43.0778,4824188.0
2019-05-28 09:50:00,44.84,44.91,44.82,44.88,2486608.0,43.0778,43.145,43.0586,43.1162,2486608.0
2019-05-28 10:00:00,44.88,44.94,44.65,44.66,2977372.0,43.1162,43.1739,42.8953,42.9049,2977372.0
2019-05-28 10:10:00,44.66,44.71,44.48,44.58,3395364.0,42.9049,42.9529,42.7319,42.828,3395364.0
2019-05-28 10:20:00,44.58,44.73,44.55,44.68,2800384.0,42.828,42.9721,42.7992,42.9241,2800384.0
2019-05-28 10:30:00,44.67,44.68,44.52,44.54,2405164.0,42.9145,42.9241,42.7704,42.7896,2405164.0
2019-05-28 10:40:00,44.54,44.73,44.54,44.68,1959432.0,42.7896,42.9721,42.7896,42.9241,1959432.0
2019-05-28 10:50:00,44.69,44.76,44.61,44.72,1909188.0,42.9337,43.0009,42.8568,42.9625,1909188.0
2019-05-28 11:00:00,44.71,44.82,44.69,44.77,1766520.0,42.9529,43.0586,42.9337,43.0105,1766520.0
2019-05-28 11:10:00,44.77,44.79,44.72,44.75,1688244.0,43.0105,43.0298,42.9625,42.9913,1688244.0
2019-05-28 11:20:00,44.76,44.76,44.6,44.62,1797616.0,43.0009,43.0009,42.8472,42.8664,1797616.0
2019-05-28 11:30:00,44.61,44.73,44.58,44.72,1626436.0,42.8568,42.9721,42.828,42.9625,1626436.0
2019-05-28 11:40:00,44.71,44.86,44.71,44.82,1691724.0,42.9529,43.097,42.9529,43.0586,1691724.0
2019-05-28 11:50:00,44.83,44.83,44.68,44.76,1545536.0,43.0682,43.0682,42.9241,43.0009,1545536.0
2019-05-28 12:00:00,44.76,44.84,44.74,44.8,827264.0,43.0009,43.0778,42.9817,43.0394,827264.0
2019-05-28 12:10:00,44.8,44.81,44.71,44.77,1457068.0,43.0394,43.049,42.9529,43.0105,1457068.0
2019-05-28 12:20:00,44.77,44.83,44.76,44.79,1022176.0,43.0105,43.0682,43.0009,43.0298,1022176.0
2019-05-28 12:30:00,44.79,44.83,44.77,44.8,1150532.0,43.0298,43.0682,43.0105,43.0394,1150532.0
2019-05-28 12:40:00,44.8,44.81,44.73,44.74,745212.0,43.0394,43.049,42.9721,42.9817,745212.0
2019-05-28 12:50:00,44.74,44.77,44.69,44.7,680440.0,42.9817,43.0105,42.9337,42.9433,680440.0
2019-05-28 13:00:00,44.7,44.74,44.64,44.7,1265232.0,42.9433,42.9817,42.8857,42.9433,1265232.0
2019-05-28 13:10:00,44.7,44.74,44.67,44.69,706924.0,42.9433,42.9817,42.9145,42.9337,706924.0
2019-05-28 13:20:00,44.69,44.74,44.67,44.68,729140.0,42.9337,42.9817,42.9145,42.9241,729140.0
2019-05-28 13:30:00,44.68,44.79,44.67,44.79,1345096.0,42.9241,43.0298,42.9145,43.0298,1345096.0
2019-05-28 13:40:00,44.78,44.81,44.76,44.79,973296.0,43.0202,43.049,43.0009,43.0298,973296.0
2019-05-28 13:50:00,44.79,44.82,44.74,44.8,1245868.0,43.0298,43.0586,42.9817,43.0394,1245868.0
2019-05-28 14:00:00,44.8,44.8,44.72,44.74,1250340.0,43.0394,43.0394,42.9625,42.9817,1250340.0
2019-05-28 14:10:00,44.74,44.78,44.72,44.76,1049256.0,42.9817,43.0202,42.9625,43.0009,1049256.0
2019-05-28 14:20:00,44.77,44.82,44.73,44.79,1526676.0,43.0105,43.0586,42.9721,43.0298,1526676.0
2019-05-28 14:30:00,44.79,44.88,44.76,44.85,1297936.0,43.0298,43.1162,43.0009,43.0874,1297936.0
2019-05-28 14:40:00,44.85,44.85,44.72,44.75,1929344.0,43.0874,43.0874,42.9625,42.9913,1929344.0
2019-05-28 14:50:00,44.75,44.76,44.68,44.73,1688232.0,42.9913,43.0009,42.9241,42.9721,1688232.0
2019-05-28 15:00:00,44.73,44.81,44.68,44.73,2250228.0,42.9721,43.049,42.9241,42.9721,2250228.0
2019-05-28 15:10:00,44.73,44.79,44.69,44.77,1725252.0,42.9721,43.0298,42.9337,43.0105,1725252.0
2019-05-28 15:20:00,44.77,44.79,44.71,44.73,1703908.0,43.0105,43.0298,42.9529,42.9721,1703908.0
2019-05-28 15:30:00,44.73,44.75,44.64,44.73,2945960.0,42.9721,42.9913,42.8857,42.9721,2945960.0
2019-05-28 15:40:00,44.74,44.77,44.66,44.72,3336564.0,42.9817,43.0105,42.9049,42.9625,3336564.0
2019-05-28 15:50:00,44.71,44.79,44.52,44.54,7273304.0,42.9529,43.0298,42.7704,42.7896,7273304.0
2019-05-29 09:30:00,44.1,44.29,44.0,44.21,8045436.0,42.3669,42.5494,42.2708,42.4726,8045436.0
2019-05-29 09:40:00,44.2,44.45,44.17,44.4,4136812.0,42.4629,42.7031,42.4341,42.6551,4136812.0
2019-05-29 09:50:00,44.4,44.56,44.33,44.49,3848572.0,42.6551,42.8088,42.5878,42.7415,3848572.0
2019-05-29 10:00:00,44.5,44.59,44.42,44.54,3484548.0,42.7512,42.8376,42.6743,42.7896,3484548.0
2019-05-29 10:10:00,44.55,44.79,44.51,44.76,3433164.0,42.7992,43.0298,42.7608,43.0009,3433164.0
2019-05-29 10:20:00,44.76,44.82,44.66,44.81,2804044.0,43.0009,43.0586,42.9049,43.049,2804044.0
2019-05-29 10:30:00,44.82,44.84,44.69,44.71,2219856.0,43.0586,43.0778,42.9337,42.9529,2219856.0
2019-05-29 10:40:00,44.71,44.72,44.6,44.63,1818532.0,42.9529,42.9625,42.8472,42.876,1818532.0
2019-05-29 10:50:00,44.62,44.63,44.43,44.44,2535300.0,42.8664,42.876,42.6839,42.6935,2535300.0
2019-05-29 11:00:00,44.44,44.51,44.35,44.47,4385320.0,42.6935,42.7608,42.6071,42.7223,4385320.0
2019-05-29 11:10:00,44.46,44.47,44.27,44.34,2370936.0,42.7127,42.7223,42.5302,42.5974,2370936.0
2019-05-29 11:20:00,44.34,44.35,44.22,44.27,2250828.0,42.5974,42.6071,42.4822,42.5302,2250828.0
2019-05-29 11:30:00,44.26,44.31,44.14,44.15,2330876.0,42.5206,42.5686,42.4053,42.4149,2330876.0
2019-05-29 11:40:00,44.14,44.26,44.09,44.24,2928432.0,42.4053,42.5206,42.3573,42.5014,2928432.0
2019-05-29 11:50:00,44.23,44.25,44.1,44.22,1929436.0,42.4918,42.511,42.3669,42.4822,1929436.0
2019-05-29 12:00:00,44.22,44.33,44.17,44.32,2158384.0,42.4822,42.5878,42.4341,42.5782,2158384.0
2019-05-29 12:10:00,44.32,44.39,44.29,44.39,1507972.0,42.5782,42.6455,42.5494,42.6455,1507972.0
2019-05-29 12:20:00,44.39,44.46,44.32,44.37,2061140.0,42.6455,42.7127,42.5782,42.6263,2061140.0
2019-05-29 12:30:00,44.37,44.45,44.35,44.41,1355416.0,42.6263,42.7031,42.6071,42.6647,1355416.0
2019-05-29 12:40:00,44.41,44.44,44.34,44.43,1149708.0,42.6647,42.6935,42.5974,42.6839,1149708.0
2019-05-29 12:50:00,44.43,44.51,44.4,44.4,1826360.0,42.6839,42.7608,42.6551,42.6551,1826360.0
2019-05-29 13:00:00,44.41,44.56,44.37,44.54,1663024.0,42.6647,42.8088,42.6263,42.7896,1663024.0
2019-05-29 13:10:00,44.55,44.59,44.46,44.47,1480612.0,42.7992,42.8376,42.7127,42.7223,1480612.0
2019-05-29 13:20:00,44.47,44.56,44.44,44.54,921808.0,42.7223,42.8088,42.6935,42.7896,921808.0
2019-05-29 13:30:00,44.53,44.63,44.51,44.55,2434532.0,42.78,42.876,42.7608,42.7992,2434532.0
2019-05-29 13:40:00,44.55,44.57,44.48,44.55,1066952.0,42.7992,42.8184,42.7319,42.7992,1066952.0
2019-05-29 13:50:00,44.55,44.58,44.44,44.45,1102388.0,42.7992,42.828,42.6935,42.7031,1102388.0
2019-05-29 14:00:00,44.45,44.53,44.4,44.4,881688.0,42.7031,42.78,42.6551,42.6551,881688.0
2019-05-29 14:10:00,44.4,44.43,44.36,44.4,1472244.0,42.6551,42.6839,42.6167,42.6551,1472244.0
2019-05-29 14:20:00,44.4,44.48,44.4,44.48,1010200.0,42.6551,42.7319,42.6551,42.7319,1010200.0
2019-05-29 14:30:00,44.47,44.47,44.35,44.36,1251332.0,42.7223,42.7223,42.6071,42.6167,1251332.0
2019-05-29 14:40:00,44.36,44.36,44.28,44.31,1493608.0,42.6167,42.6167,42.5398,42.5686,1493608.0
2019-05-29 14:50:00,44.31,44.34,44.23,44.3,1851132.0,42.5686,42.5974,42.4918,42.559,1851132.0
2019-05-29 15:00:00,44.29,44.29,44.2,44.29,1728612.0,42.5494,42.5494,42.4629,42.5494,1728612.0
2019-05-29 15:10:00,44.29,44.35,44.24,44.3,1639376.0,42.5494,42.6071,42.5014,42.559,1639376.0
2019-05-29 15:20:00,44.3,44.4,44.27,44.38,1936352.0,42.559,42.6551,42.5302,42.6359,1936352.0
2019-05-29 15:30:00,44.37,44.49,44.32,44.44,2440304.0,42.6263,42.7415,42.5782,42.6935,2440304.0
2019-05-29 15:40:00,44.44,44.48,44.28,44.32,3378668.0,42.6935,42.7319,42.5398,42.5782,3378668.0
2019-05-29 15:50:00,44.33,44.44,44.27,44.34,5331172.0,42.5878,42.6935,42.5302,42.5974,5331172.0
2019-05-30 09:30:00,44.5,44.81,44.41,44.69,7524424.0,42.7512,43.049,42.6647,42.9337,7524424.0
2019-05-30 09:40:00,44.69,44.74,44.6,44.69,3802416.0,42.9337,42.9817,42.8472,42.9337,3802416.0
2019-05-30 09:50:00,44.7,44.73,44.59,44.68,2433144.0,42.9433,42.9721,42.8376,42.9241,2433144.0
2019-05-30 10:00:00,44.68,44.69,44.52,44.52,2614988.0,42.9241,42.9337,42.7704,42.7704,2614988.0
2019-05-30 10:10:00,44.52,44.65,44.51,44.61,2065552.0,42.7704,42.8953,42.7608,42.8568,2065552.0
2019-05-30 10:20:00,44.61,44.65,44.56,44.61,1504632.0,42.8568,42.8953,42.8088,42.8568,1504632.0
2019-05-30 10:30:00,44.61,44.71,44.6,44.65,2109148.0,42.8568,42.9529,42.8472,42.8953,2109148.0
2019-05-30 10:40:00,44.65,44.66,44.53,44.56,1329068.0,42.8953,42.9049,42.78,42.8088,1329068.0
2019-05-30 10:50:00,44.56,44.56,44.45,44.53,1890256.0,42.8088,42.8088,42.7031,42.78,1890256.0
2019-05-30 11:00:00,44.53,44.55,44.43,44.48,1518400.0,42.78,42.7992,42.6839,42.7319,1518400.0
2019-05-30 11:10:00,44.48,44.51,44.41,44.5,1208924.0,42.7319,42.7608,42.6647,42.7512,1208924.0
2019-05-30 11:20:00,44.5,44.52,44.42,44.47,1233200.0,42.7512,42.7704,42.6743,42.7223,1233200.0
2019-05-30 11:30:00,44.47,44.5,44.38,44.49,1173936.0,42.7223,42.7512,42.6359,42.7415,1173936.0
2019-05-30 11:40:00,44.5,44.54,44.4,44.45,1270080.0,42.7512,42.7896,42.6551,42.7031,1270080.0
2019-05-30 11:50:00,44.44,44.47,44.38,44.44,1213108.0,42.6935,42.7223,42.6359,42.6935,1213108.0
2019-05-30 12:00:00,44.44,44.47,44.32,44.34,1367796.0,42.6935,42.7223,42.5782,42.5974,1367796.0
2019-05-30 12:10:00,44.34,44.36,44.29,44.32,1470648.0,42.5974,42.6167,42.5494,42.5782,1470648.0
2019-05-30 12:20:00,44.32,44.38,44.31,44.33,1457792.0,42.5782,42.6359,42.5686,42.5878,1457792.0
2019-05-30 12:30:00,44.33,44.41,44.31,44.39,1199092.0,42.5878,42.6647,42.5686,42.6455,1199092.0
2019-05-30 12:40:00,44.39,44.46,44.39,44.45,1102792.0,42.6455,42.7127,42.6455,42.7031,1102792.0
2019-05-30 12:50:00,44.46,44.48,44.41,44.42,909032.0,42.7127,42.7319,42.6647,42.6743,909032.0
2019-05-30 13:00:00,44.42,44.45,44.38,44.4,757460.0,42.6743,42.7031,42.6359,42.6551,757460.0
2019-05-30 13:10:00,44.4,44.44,44.39,44.41,695164.0,42.6551,42.6935,42.6455,42.6647,695164.0
2019-05-30 13:20:00,44.41,44.43,44.3,44.37,1236464.0,42.6647,42.6839,42.559,42.6263,1236464.0
2019-05-30 13:30:00,44.37,44.38,44.3,44.37,1008172.0,42.6263,42.6359,42.559,42.6263,1008172.0
2019-05-30 13:40:00,44.38,44.43,44.35,44.4,865356.0,42.6359,42.6839,42.6071,42.6551,865356.0
2019-05-30 13:50:00,44.4,44.44,44.38,44.41,883460.0,42.6551,42.6935,42.6359,42.6647,883460.0
2019-05-30 14:00:00,44.41,44.45,44.39,44.43,860560.0,42.6647,42.7031,42.6455,42.6839,860560.0
2019-05-30 14:10:00,44.43,44.43,44.3,44.34,1100092.0,42.6839,42.6839,42.559,42.5974,1100092.0
2019-05-30 14:20:00,44.34,44.37,44.25,44.28,1174664.0,42.5974,42.6263,42.511,42.5398,1174664.0
2019-05-30 14:30:00,44.28,44.29,44.17,44.18,1332684.0,42.5398,42.5494,42.4341,42.4437,1332684.0
2019-05-30 14:40:00,44.18,44.3,44.17,44.29,1571472.0,42.4437,42.559,42.4341,42.5494,1571472.0
2019-05-30 14:50:00,44.28,44.38,44.25,44.37,1300676.0,42.5398,42.6359,42.511,42.6263,1300676.0
2019-05-30 15:00:00,44.37,44.37,44.18,44.27,1826248.0,42.6263,42.6263,42.4437,42.5302,1826248.0
2019-05-30 15:10:00,44.27,44.34,44.25,44.31,1347792.0,42.5302,42.5974,42.511,42.5686,1347792.0
2019-05-30 15:20:00,44.31,44.45,44.29,44.41,1641524.0,42.5686,42.7031,42.5494,42.6647,1641524.0
2019-05-30 15:30:00,44.41,44.58,44.36,44.55,2519224.0,42.6647,42.828,42.6167,42.7992,2519224.0
2019-05-30 15:40:00,44.55,44.58,44.51,44.54,2209264.0,42.7992,42.828,42.7608,42.7896,2209264.0
2019-05-30 15:50:00,44.54,44.62,44.51,44.56,4105404.0,42.7896,42.8664,42.7608,42.8088,4105404.0
2019-05-31 09:30:00,44.05,44.24,43.96,44.14,6426180.0,42.3188,42.5014,42.2324,42.4053,6426180.0
2019-05-31 09:40:00,44.14,44.27,44.03,44.16,3696220.0,42.4053,42.5302,42.2996,42.4245,3696220.0
2019-05-31 09:50:00,44.16,44.24,44.08,44.23,2679024.0,42.4245,42.5014,42.3477,42.4918,2679024.0
2019-05-31 10:00:00,44.22,44.4,44.2,44.34,3161612.0,42.4822,42.6551,42.4629,42.5974,3161612.0
2019-05-31 10:10:00,44.34,44.38,44.24,44.33,2839464.0,42.5974,42.6359,42.5014,42.5878,2839464.0
2019-05-31 10:20:00,44.33,44.5,44.32,44.42,1985440.0,42.5878,42.7512,42.5782,42.6743,1985440.0
2019-05-31 10:30:00,44.42,44.48,44.38,44.38,1972092.0,42.6743,42.7319,42.6359,42.6359,1972092.0
2019-05-31 10:40:00,44.38,44.39,44.24,44.39,2021772.0,42.6359,42.6455,42.5014,42.6455,2021772.0
2019-05-31 10:50:00,44.38,44.43,44.34,44.36,1658976.0,42.6359,42.6839,42.5974,42.6167,1658976.0
2019-05-31 11:00:00,44.35,44.37,44.25,44.27,2047756.0,42.6071,42.6263,42.511,42.5302,2047756.0
2019-05-31 11:10:00,44.28,44.38,44.27,44.35,977160.0,42.5398,42.6359,42.5302,42.6071,977160.0
2019-05-31 11:20:00,44.35,44.4,44.33,44.4,1089688.0,42.6071,42.6551,42.5878,42.6551,1089688.0
2019-05-31 11:30:00,44.4,44.42,44.29,44.32,1071164.0,42.6551,42.6743,42.5494,42.5782,1071164.0
2019-05-31 11:40:00,44.32,44.33,44.24,44.31,1780424.0,42.5782,42.5878,42.5014,42.5686,1780424.0
2019-05-31 11:50:00,44.31,44.33,44.19,44.27,1650684.0,42.5686,42.5878,42.4533,42.5302,1650684.0
2019-05-31 12:00:00,44.27,44.29,44.2,44.22,1157920.0,42.5302,42.5494,42.4629,42.4822,1157920.0
2019-05-31 12:10:00,44.22,44.27,44.18,44.24,1421016.0,42.4822,42.5302,42.4437,42.5014,1421016.0
2019-05-31 12:20:00,44.24,44.25,44.17,44.18,1056996.0,42.5014,42.511,42.4341,42.4437,1056996.0
2019-05-31 12:30:00,44.18,44.24,44.14,44.18,1106972.0,42.4437,42.5014,42.4053,42.4437,1106972.0
2019-05-31 12:40:00,44.18,44.25,44.17,44.21,1140960.0,42.4437,42.511,42.4341,42.4726,1140960.0
2019-05-31 12:50:00,44.22,44.24,44.13,44.21,966620.0,42.4822,42.5014,42.3957,42.4726,966620.0
2019-05-31 13:00:00,44.21,44.25,44.17,44.24,977040.0,42.4726,42.511,42.4341,42.5014,977040.0
2019-05-31 13:10:00,44.24,44.3,44.23,44.27,870520.0,42.5014,42.559,42.4918,42.5302,870520.0
2019-05-31 13:20:00,44.27,44.35,44.25,44.34,1105932.0,42.5302,42.6071,42.511,42.5974,1105932.0
2019-05-31 13:30:00,44.33,44.39,44.31,44.38,1073756.0,42.5878,42.6455,42.5686,42.6359,1073756.0
2019-05-31 13:40:00,44.38,44.38,44.28,44.36,1343480.0,42.6359,42.6359,42.5398,42.6167,1343480.0
2019-05-31 13:50:00,44.36,44.36,44.26,44.31,881976.0,42.6167,42.6167,42.5206,42.5686,881976.0
2019-05-31 14:00:00,44.31,44.35,44.23,44.24,1047880.0,42.5686,42.6071,42.4918,42.5014,1047880.0
2019-05-31 14:10:00,44.24,44.24,44.17,44.2,1559248.0,42.5014,42.5014,42.4341,42.4629,1559248.0
2019-05-31 14:20:00,44.2,44.22,44.1,44.11,1526108.0,42.4629,42.4822,42.3669,42.3765,1526108.0
2019-05-31 14:30:00,44.11,44.12,43.97,43.98,2902956.0,42.3765,42.3861,42.242,42.2516,2902956.0
2019-05-31 14:40:00,43.98,44.08,43.96,44.02,2993616.0,42.2516,42.3477,42.2324,42.29,2993616.0
2019-05-31 14:50:00,44.03,44.11,44.02,44.04,1375780.0,42.2996,42.3765,42.29,42.3092,1375780.0
2019-05-31 15:00:00,44.04,44.05,43.94,43.98,2431980.0,42.3092,42.3188,42.2132,42.2516,2431980.0
2019-05-31 15:10:00,43.98,43.99,43.91,43.94,2321180.0,42.2516,42.2612,42.1843,42.2132,2321180.0
2019-05-31 15:20:00,43.94,43.95,43.81,43.88,2667248.0,42.2132,42.2228,42.0883,42.1555,2667248.0
2019-05-31 15:30:00,43.88,43.93,43.76,43.77,2844832.0,42.1555,42.2036,42.0402,42.0498,2844832.0
2019-05-31 15:40:00,43.77,43.88,43.77,43.82,2908788.0,42.0498,42.1555,42.0498,42.0979,2908788.0
2019-05-31 15:50:00,43.82,43.9,43.75,43.75,6009968.0,42.0979,42.1747,42.0306,42.0306,6009968.0
2019-06-03 09:30:00,43.9,44.48,43.86,44.36,8849704.0,42.1747,42.7319,42.1363,42.6167,8849704.0
2019-06-03 09:40:00,44.36,44.43,44.2,44.36,4366104.0,42.6167,42.6839,42.4629,42.6167,4366104.0
2019-06-03 09:50:00,44.35,44.38,44.23,44.26,3257720.0,42.6071,42.6359,42.4918,42.5206,3257720.0
2019-06-03 10:00:00,44.25,44.32,43.97,44.13,5577940.0,42.511,42.5782,42.242,42.3957,5577940.0
2019-06-03 10:10:00,44.14,44.2,44.07,44.16,2184884.0,42.4053,42.4629,42.3381,42.4245,2184884.0
2019-06-03 10:20:00,44.16,44.18,44.06,44.15,2053444.0,42.4245,42.4437,42.3284,42.4149,2053444.0
2019-06-03 10:30:00,44.16,44.18,44.0,44.09,2282900.0,42.4245,42.4437,42.2708,42.3573,2282900.0
2019-06-03 10:40:00,44.09,44.17,44.05,44.08,1980860.0,42.3573,42.4341,42.3188,42.3477,1980860.0
2019-06-03 10:50:00,44.08,44.32,44.05,44.3,1982028.0,42.3477,42.5782,42.3188,42.559,1982028.0
2019-06-03 11:00:00,44.3,44.37,44.27,44.27,2133856.0,42.559,42.6263,42.5302,42.5302,2133856.0
2019-06-03 11:10:00,44.27,44.3,44.18,44.24,1468996.0,42.5302,42.559,42.4437,42.5014,1468996.0
2019-06-03 11:20:00,44.24,44.34,44.21,44.31,1340500.0,42.5014,42.5974,42.4726,42.5686,1340500.0
2019-06-03 11:30:00,44.31,44.35,44.24,44.31,1157520.0,42.5686,42.6071,42.5014,42.5686,1157520.0
2019-06-03 11:40:00,44.3,44.36,44.18,44.2,1504556.0,42.559,42.6167,42.4437,42.4629,1504556.0
2019-06-03 11:50:00,44.2,44.24,44.1,44.16,1357412.0,42.4629,42.5014,42.3669,42.4245,1357412.0
2019-06-03 12:00:00,44.16,44.2,43.88,44.01,1534652.0,42.4245,42.4629,42.1555,42.2804,1534652.0
2019-06-03 12:10:00,44.01,44.05,43.9,43.98,1629812.0,42.2804,42.3188,42.1747,42.2516,1629812.0
2019-06-03 12:20:00,43.98,43.98,43.8,43.88,1822628.0,42.2516,42.2516,42.0787,42.1555,1822628.0
2019-06-03 12:30:00,43.88,43.96,43.8,43.95,2237060.0,42.1555,42.2324,42.0787,42.2228,2237060.0
2019-06-03 12:40:00,43.95,44.07,43.9,44.04,1412736.0,42.2228,42.3381,42.1747,42.3092,1412736.0
2019-06-03 12:50:00,44.04,44.05,43.91,43.91,1181932.0,42.3092,42.3188,42.1843,42.1843,1181932.0
2019-06-03 13:00:00,43.92,43.99,43.8,43.99,1422844.0,42.1939,42.2612,42.0787,42.2612,1422844.0
2019-06-03 13:10:00,43.99,44.08,43.97,44.02,1550048.0,42.2612,42.3477,42.242,42.29,1550048.0
2019-06-03 13:20:00,44.02,44.29,43.05,43.48,9163784.0,42.29,42.5494,41.3581,41.7712,9163784.0
2019-06-03 13:30:00,43.47,43.48,42.57,42.81,14989512.0,41.7616,41.7712,40.897,41.1276,14989512.0
2019-06-03 13:40:00,42.8,43.31,42.76,43.18,6724680.0,41.118,41.6079,41.0795,41.483,6724680.0
2019-06-03 13:50:00,43.18,43.42,43.12,43.38,3496772.0,41.483,41.7136,41.4254,41.6752,3496772.0
2019-06-03 14:00:00,43.38,43.55,43.33,43.5,3393884.0,41.6752,41.8385,41.6271,41.7905,3393884.0
2019-06-03 14:10:00,43.49,43.49,43.27,43.27,2585024.0,41.7808,41.7808,41.5695,41.5695,2585024.0
2019-06-03 14:20:00,43.27,43.39,43.23,43.27,2147788.0,41.5695,41.6848,41.5311,41.5695,2147788.0
2019-06-03 14:30:00,43.27,43.38,43.12,43.18,2302024.0,41.5695,41.6752,41.4254,41.483,2302024.0
2019-06-03 14:40:00,43.18,43.24,43.11,43.15,1816448.0,41.483,41.5407,41.4158,41.4542,1816448.0
2019-06-03 14:50:00,43.15,43.21,42.99,43.08,2605708.0,41.4542,41.5119,41.3005,41.387,2605708.0
2019-06-03 15:00:00,43.08,43.09,42.93,43.01,2583740.0,41.387,41.3966,41.2429,41.3197,2583740.0
2019-06-03 15:10:00,43.01,43.21,42.92,43.17,3013848.0,41.3197,41.5119,41.2332,41.4734,3013848.0
2019-06-03 15:20:00,43.17,43.27,42.96,42.97,3164828.0,41.4734,41.5695,41.2717,41.2813,3164828.0
2019-06-03 15:30:00,42.97,43.08,42.87,43.05,3012612.0,41.2813,41.387,41.1852,41.3581,3012612.0
2019-06-03 15:40:00,43.05,43.31,43.05,43.25,4000468.0,41.3581,41.6079,41.3581,41.5503,4000468.0
2019-06-03 15:50:00,43.24,43.42,43.22,43.32,8255496.0,41.5407,41.7136,41.5215,41.6175,8255496.0
2019-06-04 09:30:00,43.86,43.96,43.63,43.68,7291160.0,42.1363,42.2324,41.9153,41.9634,7291160.0
2019-06-04 09:40:00,43.69,44.02,43.67,43.94,5097328.0,41.973,42.29,41.9538,42.2132,5097328.0
2019-06-04 09:50:00,43.93,44.1,43.88,44.02,5031636.0,42.2036,42.3669,42.1555,42.29,5031636.0
2019-06-04 10:00:00,44.02,44.09,43.86,43.9,3040956.0,42.29,42.3573,42.1363,42.1747,3040956.0
2019-06-04 10:10:00,43.91,44.12,43.89,44.11,2658772.0,42.1843,42.3861,42.1651,42.3765,2658772.0
2019-06-04 10:20:00,44.11,44.36,44.07,44.36,3772988.0,42.3765,42.6167,42.3381,42.6167,3772988.0
2019-06-04 10:30:00,44.35,44.48,44.35,44.41,3784388.0,42.6071,42.7319,42.6071,42.6647,3784388.0
2019-06-04 10:40:00,44.4,44.73,44.34,44.41,3391684.0,42.6551,42.9721,42.5974,42.6647,3391684.0
2019-06-04 10:50:00,44.41,44.58,44.41,44.57,2208092.0,42.6647,42.828,42.6647,42.8184,2208092.0
2019-06-04 11:00:00,44.56,44.74,44.53,44.72,3156068.0,42.8088,42.9817,42.78,42.9625,3156068.0
2019-06-04 11:10:00,44.72,44.8,44.66,44.74,2788532.0,42.9625,43.0394,42.9049,42.9817,2788532.0
2019-06-04 11:20:00,44.73,44.94,44.7,44.91,3169524.0,42.9721,43.1739,42.9433,43.145,3169524.0
2019-06-04 11:30:00,44.92,44.93,44.78,44.8,2373896.0,43.1546,43.1643,43.0202,43.0394,2373896.0
2019-06-04 11:40:00,44.8,44.82,44.71,44.77,2876936.0,43.0394,43.0586,42.9529,43.0105,2876936.0
2019-06-04 11:50:00,44.77,44.78,44.63,44.63,2015916.0,43.0105,43.0202,42.876,42.876,2015916.0
2019-06-04 12:00:00,44.63,44.67,44.56,44.58,1959768.0,42.876,42.9145,42.8088,42.828,1959768.0
2019-06-04 12:10:00,44.58,44.6,44.49,44.52,2297000.0,42.828,42.8472,42.7415,42.7704,2297000.0
2019-06-04 12:20:00,44.52,44.56,44.51,44.54,1250716.0,42.7704,42.8088,42.7608,42.7896,1250716.0
2019-06-04 12:30:00,44.54,44.58,44.5,44.54,1624828.0,42.7896,42.828,42.7512,42.7896,1624828.0
2019-06-04 12:40:00,44.55,44.66,44.53,44.65,1802992.0,42.7992,42.9049,42.78,42.8953,1802992.0
2019-06-04 12:50:00,44.65,44.7,44.63,44.66,1879564.0,42.8953,42.9433,42.876,42.9049,1879564.0
2019-06-04 13:00:00,44.66,44.7,44.62,44.63,1209696.0,42.9049,42.9433,42.8664,42.876,1209696.0
2019-06-04 13:10:00,44.63,44.65,44.48,44.52,1490596.0,42.876,42.8953,42.7319,42.7704,1490596.0
2019-06-04 13:20:00,44.52,44.64,44.49,44.64,1246080.0,42.7704,42.8857,42.7415,42.8857,1246080.0
2019-06-04 13:30:00,44.64,44.7,44.62,44.69,1625924.0,42.8857,42.9433,42.8664,42.9337,1625924.0
2019-06-04 13:40:00,44.69,44.85,44.67,44.84,2073756.0,42.9337,43.0874,42.9145,43.0778,2073756.0
2019-06-04 13:50:00,44.84,44.9,44.8,44.88,1763892.0,43.0778,43.1354,43.0394,43.1162,1763892.0
2019-06-04 14:00:00,44.88,44.9,44.77,44.8,1625028.0,43.1162,43.1354,43.0105,43.0394,1625028.0
2019-06-04 14:10:00,44.8,44.82,44.72,44.73,1326348.0,43.0394,43.0586,42.9625,42.9721,1326348.0
2019-06-04 14:20:00,44.73,44.75,44.69,44.7,1084928.0,42.9721,42.9913,42.9337,42.9433,1084928.0
2019-06-04 14:30:00,44.7,44.77,44.68,44.76,1169500.0,42.9433,43.0105,42.9241,43.0009,1169500.0
2019-06-04 14:40:00,44.76,44.8,44.73,44.79,1153572.0,43.0009,43.0394,42.9721,43.0298,1153572.0
2019-06-04 14:50:00,44.79,44.82,44.76,44.76,1178824.0,43.0298,43.0586,43.0009,43.0009,1178824.0
2019-06-04 15:00:00,44.77,44.89,44.77,44.89,1219972.0,43.0105,43.1258,43.0105,43.1258,1219972.0
2019-06-04 15:10:00,44.89,44.94,44.88,44.91,1897156.0,43.1258,43.1739,43.1162,43.145,1897156.0
2019-06-04 15:20:00,44.91,44.93,44.87,44.91,1515988.0,43.145,43.1643,43.1066,43.145,1515988.0
2019-06-04 15:30:00,44.91,44.91,44.8,44.85,1791444.0,43.145,43.145,43.0394,43.0874,1791444.0
2019-06-04 15:40:00,44.85,44.9,44.83,44.86,2152544.0,43.0874,43.1354,43.0682,43.097,2152544.0
2019-06-04 15:50:00,44.86,44.96,44.82,44.92,6228728.0,43.097,43.1931,43.0586,43.1546,6228728.0
2019-06-05 09:30:00,46.06,46.25,45.87,45.89,12073724.0,44.2498,44.4324,44.0673,44.0865,12073724.0
2019-06-05 09:40:00,45.88,45.98,45.7,45.98,6622448.0,44.0769,44.173,43.904,44.173,6622448.0
2019-06-05 09:50:00,45.97,46.1,45.84,46.06,5239812.0,44.1634,44.2883,44.0385,44.2498,5239812.0
2019-06-05 10:00:00,46.07,46.13,45.83,45.89,4603692.0,44.2595,44.3171,44.0289,44.0865,4603692.0
2019-06-05 10:10:00,45.9,45.97,45.71,45.83,3840516.0,44.0961,44.1634,43.9136,44.0289,3840516.0
2019-06-05 10:20:00,45.82,45.9,45.58,45.61,3792600.0,44.0193,44.0961,43.7887,43.8175,3792600.0
2019-06-05 10:30:00,45.61,45.61,45.44,45.58,3684540.0,43.8175,43.8175,43.6542,43.7887,3684540.0
2019-06-05 10:40:00,45.58,45.62,45.32,45.35,2662628.0,43.7887,43.8271,43.5389,43.5678,2662628.0
2019-06-05 10:50:00,45.35,45.43,45.29,45.42,2953400.0,43.5678,43.6446,43.5101,43.635,2953400.0
2019-06-05 11:00:00,45.42,45.61,45.35,45.55,2250504.0,43.635,43.8175,43.5678,43.7599,2250504.0
2019-06-05 11:10:00,45.55,45.71,45.53,45.66,2326984.0,43.7599,43.9136,43.7407,43.8656,2326984.0
2019-06-05 11:20:00,45.67,45.81,45.65,45.76,2762940.0,43.8752,44.0097,43.856,43.9616,2762940.0
2019-06-05 11:30:00,45.76,45.88,45.68,45.71,2420068.0,43.9616,44.0769,43.8848,43.9136,2420068.0
2019-06-05 11:40:00,45.71,45.78,45.63,45.63,1939764.0,43.9136,43.9809,43.8367,43.8367,1939764.0
2019-06-05 11:50:00,45.63,45.74,45.59,45.74,2066580.0,43.8367,43.9424,43.7983,43.9424,2066580.0
2019-06-05 12:00:00,45.73,45.77,45.64,45.65,1439800.0,43.9328,43.9712,43.8464,43.856,1439800.0
2019-06-05 12:10:00,45.65,45.67,45.49,45.54,1733608.0,43.856,43.8752,43.7022,43.7503,1733608.0
2019-06-05 12:20:00,45.55,45.62,45.54,45.6,1201156.0,43.7599,43.8271,43.7503,43.8079,1201156.0
2019-06-05 12:30:00,45.6,45.6,45.48,45.54,1541044.0,43.8079,43.8079,43.6926,43.7503,1541044.0
2019-06-05 12:40:00,45.54,45.61,45.5,45.55,979192.0,43.7503,43.8175,43.7119,43.7599,979192.0
2019-06-05 12:50:00,45.55,45.62,45.5,45.5,1057328.0,43.7599,43.8271,43.7119,43.7119,1057328.0
2019-06-05 13:00:00,45.51,45.67,45.51,45.6,1124936.0,43.7215,43.8752,43.7215,43.8079,1124936.0
2019-06-05 13:10:00,45.6,45.64,45.57,45.62,870768.0,43.8079,43.8464,43.7791,43.8271,870768.0
2019-06-05 13:20:00,45.62,45.68,45.55,45.6,864308.0,43.8271,43.8848,43.7599,43.8079,864308.0
2019-06-05 13:30:00,45.6,45.67,45.57,45.62,857772.0,43.8079,43.8752,43.7791,43.8271,857772.0
2019-06-05 13:40:00,45.62,45.65,45.57,45.59,1047816.0,43.8271,43.856,43.7791,43.7983,1047816.0
2019-06-05 13:50:00,45.59,45.59,45.49,45.57,944996.0,43.7983,43.7983,43.7022,43.7791,944996.0
2019-06-05 14:00:00,45.57,45.62,45.5,45.62,927952.0,43.7791,43.8271,43.7119,43.8271,927952.0
2019-06-05 14:10:00,45.62,45.66,45.55,45.58,1057176.0,43.8271,43.8656,43.7599,43.7887,1057176.0
2019-06-05 14:20:00,45.58,45.64,45.57,45.63,866644.0,43.7887,43.8464,43.7791,43.8367,866644.0
2019-06-05 14:30:00,45.63,45.67,45.57,45.59,896220.0,43.8367,43.8752,43.7791,43.7983,896220.0
2019-06-05 14:40:00,45.58,45.63,45.58,45.58,660044.0,43.7887,43.8367,43.7887,43.7887,660044.0
2019-06-05 14:50:00,45.58,45.59,45.5,45.58,1081624.0,43.7887,43.7983,43.7119,43.7887,1081624.0
2019-06-05 15:00:00,45.58,45.59,45.5,45.52,1333064.0,43.7887,43.7983,43.7119,43.7311,1333064.0
2019-06-05 15:10:00,45.52,45.59,45.49,45.58,1457252.0,43.7311,43.7983,43.7022,43.7887,1457252.0
2019-06-05 15:20:00,45.58,45.66,45.57,45.6,1226492.0,43.7887,43.8656,43.7791,43.8079,1226492.0
2019-06-05 15:30:00,45.6,45.6,45.4,45.46,2680760.0,43.8079,43.8079,43.6158,43.6734,2680760.0
2019-06-05 15:40:00,45.46,45.56,45.46,45.51,1951932.0,43.6734,43.7695,43.6734,43.7215,1951932.0
2019-06-05 15:50:00,45.52,45.74,45.52,45.63,4801932.0,43.7311,43.9424,43.7311,43.8367,4801932.0
2019-06-06 09:30:00,45.77,45.98,45.64,45.94,4614196.0,43.9712,44.173,43.8464,44.1346,4614196.0
2019-06-06 09:40:00,45.94,45.95,45.64,45.68,3068000.0,44.1346,44.1442,43.8464,43.8848,3068000.0
2019-06-06 09:50:00,45.68,45.73,45.55,45.57,2258912.0,43.8848,43.9328,43.7599,43.7791,2258912.0
2019-06-06 10:00:00,45.57,45.74,45.55,45.69,1863732.0,43.7791,43.9424,43.7599,43.8944,1863732.0
2019-06-06 10:10:00,45.69,45.74,45.64,45.69,1287236.0,43.8944,43.9424,43.8464,43.8944,1287236.0
2019-06-06 10:20:00,45.69,45.69,45.58,45.6,1325908.0,43.8944,43.8944,43.7887,43.8079,1325908.0
2019-06-06 10:30:00,45.6,45.77,45.54,45.77,2364208.0,43.8079,43.9712,43.7503,43.9712,2364208.0
2019-06-06 10:40:00,45.77,45.86,45.74,45.81,1601968.0,43.9712,44.0577,43.9424,44.0097,1601968.0
2019-06-06 10:50:00,45.81,45.83,45.71,45.73,1227364.0,44.0097,44.0289,43.9136,43.9328,1227364.0
2019-06-06 11:00:00,45.72,45.84,45.68,45.82,1353856.0,43.9232,44.0385,43.8848,44.0193,1353856.0
2019-06-06 11:10:00,45.82,45.9,45.78,45.9,1439092.0,44.0193,44.0961,43.9809,44.0961,1439092.0
2019-06-06 11:20:00,45.89,45.95,45.83,45.94,1441592.0,44.0865,44.1442,44.0289,44.1346,1441592.0
2019-06-06 11:30:00,45.94,45.97,45.89,45.93,2104164.0,44.1346,44.1634,44.0865,44.125,2104164.0
2019-06-06 11:40:00,45.92,45.94,45.75,45.8,2892128.0,44.1153,44.1346,43.952,44.0001,2892128.0
2019-06-06 11:50:00,45.8,45.87,45.79,45.83,968872.0,44.0001,44.0673,43.9905,44.0289,968872.0
2019-06-06 12:00:00,45.83,45.85,45.79,45.84,806768.0,44.0289,44.0481,43.9905,44.0385,806768.0
2019-06-06 12:10:00,45.83,45.84,45.76,45.83,884712.0,44.0289,44.0385,43.9616,44.0289,884712.0
2019-06-06 12:20:00,45.83,45.85,45.78,45.79,790020.0,44.0289,44.0481,43.9809,43.9905,790020.0
2019-06-06 12:30:00,45.79,45.83,45.77,45.8,637024.0,43.9905,44.0289,43.9712,44.0001,637024.0
2019-06-06 12:40:00,45.81,45.88,45.8,45.87,591836.0,44.0097,44.0769,44.0001,44.0673,591836.0
2019-06-06 12:50:00,45.87,45.87,45.82,45.85,630848.0,44.0673,44.0673,44.0193,44.0481,630848.0
2019-06-06 13:00:00,45.85,45.88,45.8,45.81,694636.0,44.0481,44.0769,44.0001,44.0097,694636.0
2019-06-06 13:10:00,45.82,45.87,45.79,45.85,545788.0,44.0193,44.0673,43.9905,44.0481,545788.0
2019-06-06 13:20:00,45.85,45.88,45.81,45.87,590712.0,44.0481,44.0769,44.0097,44.0673,590712.0
2019-06-06 13:30:00,45.87,45.91,45.86,45.88,581112.0,44.0673,44.1057,44.0577,44.0769,581112.0
2019-06-06 13:40:00,45.88,45.91,45.86,45.88,399628.0,44.0769,44.1057,44.0577,44.0769,399628.0
2019-06-06 13:50:00,45.88,45.91,45.85,45.85,457368.0,44.0769,44.1057,44.0481,44.0481,457368.0
2019-06-06 14:00:00,45.85,45.87,45.81,45.83,937736.0,44.0481,44.0673,44.0097,44.0289,937736.0
2019-06-06 14:10:00,45.84,45.88,45.83,45.83,639956.0,44.0385,44.0769,44.0289,44.0289,639956.0
2019-06-06 14:20:00,45.84,45.86,45.8,45.82,555152.0,44.0385,44.0577,44.0001,44.0193,555152.0
2019-06-06 14:30:00,45.82,46.03,45.79,46.01,2688064.0,44.0193,44.221,43.9905,44.2018,2688064.0
2019-06-06 14:40:00,46.01,46.11,45.98,46.04,2040016.0,44.2018,44.2979,44.173,44.2306,2040016.0
2019-06-06 14:50:00,46.04,46.06,45.96,46.01,1337276.0,44.2306,44.2498,44.1538,44.2018,1337276.0
2019-06-06 15:00:00,46.02,46.08,45.99,46.08,1452600.0,44.2114,44.2691,44.1826,44.2691,1452600.0
2019-06-06 15:10:00,46.08,46.2,46.07,46.18,2250796.0,44.2691,44.3843,44.2595,44.3651,2250796.0
2019-06-06 15:20:00,46.18,46.24,46.17,46.22,1603676.0,44.3651,44.4228,44.3555,44.4036,1603676.0
2019-06-06 15:30:00,46.22,46.37,46.2,46.33,3406084.0,44.4036,44.5477,44.3843,44.5092,3406084.0
2019-06-06 15:40:00,46.33,46.33,46.26,46.32,2896000.0,44.5092,44.5092,44.442,44.4996,2896000.0
2019-06-06 15:50:00,46.31,46.37,46.23,46.31,5735820.0,44.49,44.5477,44.4132,44.49,5735820.0
2019-06-07 09:30:00,46.65,46.83,46.44,46.83,5928188.0,44.8167,44.9896,44.6149,44.9896,5928188.0
2019-06-07 09:40:00,46.83,46.98,46.8,46.93,4344284.0,44.9896,45.1337,44.9608,45.0857,4344284.0
2019-06-07 09:50:00,46.93,47.17,46.92,47.15,5187284.0,45.0857,45.3162,45.076,45.297,5187284.0
2019-06-07 10:00:00,47.14,47.31,47.13,47.22,3937396.0,45.2874,45.4507,45.2778,45.3643,3937396.0
2019-06-07 10:10:00,47.21,47.29,47.16,47.26,2893372.0,45.3547,45.4315,45.3066,45.4027,2893372.0
2019-06-07 10:20:00,47.26,47.53,47.21,47.47,4834400.0,45.4027,45.6621,45.3547,45.6044,4834400.0
2019-06-07 10:30:00,47.47,47.63,47.47,47.54,4402152.0,45.6044,45.7581,45.6044,45.6717,4402152.0
2019-06-07 10:40:00,47.54,47.71,47.53,47.62,4051612.0,45.6717,45.835,45.6621,45.7485,4051612.0
2019-06-07 10:50:00,47.62,47.91,47.61,47.91,4414176.0,45.7485,46.0271,45.7389,46.0271,4414176.0
2019-06-07 11:00:00,47.91,47.98,47.74,47.74,4577216.0,46.0271,46.0944,45.8638,45.8638,4577216.0
2019-06-07 11:10:00,47.74,47.78,47.65,47.72,3401892.0,45.8638,45.9023,45.7774,45.8446,3401892.0
2019-06-07 11:20:00,47.72,47.76,47.61,47.63,2360072.0,45.8446,45.883,45.7389,45.7581,2360072.0
2019-06-07 11:30:00,47.63,47.69,47.58,47.6,2593976.0,45.7581,45.8158,45.7101,45.7293,2593976.0
2019-06-07 11:40:00,47.6,47.74,47.6,47.73,2123884.0,45.7293,45.8638,45.7293,45.8542,2123884.0
2019-06-07 11:50:00,47.74,47.75,47.62,47.62,1576052.0,45.8638,45.8734,45.7485,45.7485,1576052.0
2019-06-07 12:00:00,47.62,47.63,47.54,47.58,1548304.0,45.7485,45.7581,45.6717,45.7101,1548304.0
2019-06-07 12:10:00,47.58,47.62,47.52,47.59,1773400.0,45.7101,45.7485,45.6525,45.7197,1773400.0
2019-06-07 12:20:00,47.59,47.63,47.57,47.62,1134708.0,45.7197,45.7581,45.7005,45.7485,1134708.0
2019-06-07 12:30:00,47.62,47.64,47.51,47.54,1325744.0,45.7485,45.7678,45.6429,45.6717,1325744.0
2019-06-07 12:40:00,47.53,47.61,47.49,47.55,1682528.0,45.6621,45.7389,45.6236,45.6813,1682528.0
2019-06-07 12:50:00,47.55,47.57,47.51,47.57,1194572.0,45.6813,45.7005,45.6429,45.7005,1194572.0
2019-06-07 13:00:00,47.57,47.64,47.56,47.59,1252196.0,45.7005,45.7678,45.6909,45.7197,1252196.0
2019-06-07 13:10:00,47.59,47.63,47.54,47.59,1000500.0,45.7197,45.7581,45.6717,45.7197,1000500.0
2019-06-07 13:20:00,47.59,47.6,47.49,47.54,1669708.0,45.7197,45.7293,45.6236,45.6717,1669708.0
2019-06-07 13:30:00,47.54,47.62,47.54,47.6,1393824.0,45.6717,45.7485,45.6717,45.7293,1393824.0
2019-06-07 13:40:00,47.6,47.6,47.55,47.56,1136376.0,45.7293,45.7293,45.6813,45.6909,1136376.0
2019-06-07 13:50:00,47.56,47.63,47.54,47.62,1026652.0,45.6909,45.7581,45.6717,45.7485,1026652.0
2019-06-07 14:00:00,47.62,47.63,47.53,47.58,1069172.0,45.7485,45.7581,45.6621,45.7101,1069172.0
2019-06-07 14:10:00,47.58,47.6,47.55,47.57,924396.0,45.7101,45.7293,45.6813,45.7005,924396.0
2019-06-07 14:20:00,47.57,47.6,47.53,47.55,1289768.0,45.7005,45.7293,45.6621,45.6813,1289768.0
2019-06-07 14:30:00,47.55,47.59,47.53,47.59,880140.0,45.6813,45.7197,45.6621,45.7197,880140.0
2019-06-07 14:40:00,47.59,47.61,47.49,47.51,1531512.0,45.7197,45.7389,45.6236,45.6429,1531512.0
2019-06-07 14:50:00,47.51,47.55,47.45,47.49,1658180.0,45.6429,45.6813,45.5852,45.6236,1658180.0
2019-06-07 15:00:00,47.49,47.52,47.45,47.47,1676548.0,45.6236,45.6525,45.5852,45.6044,1676548.0
2019-06-07 15:10:00,47.47,47.52,47.45,47.49,1359412.0,45.6044,45.6525,45.5852,45.6236,1359412.0
2019-06-07 15:20:00,47.49,47.55,47.47,47.54,1668984.0,45.6236,45.6813,45.6044,45.6717,1668984.0
2019-06-07 15:30:00,47.54,47.56,47.47,47.5,1941692.0,45.6717,45.6909,45.6044,45.6333,1941692.0
2019-06-07 15:40:00,47.51,47.54,47.47,47.5,3648396.0,45.6429,45.6717,45.6044,45.6333,3648396.0
2019-06-07 15:50:00,47.51,47.56,47.48,47.54,7122432.0,45.6429,45.6909,45.614,45.6717,7122432.0
2019-06-10 09:30:00,48.08,48.25,47.9,48.03,9236956.0,46.1905,46.3538,46.0175,46.1424,9236956.0
2019-06-10 09:40:00,48.04,48.29,48.02,48.12,4241924.0,46.152,46.3922,46.1328,46.2289,4241924.0
2019-06-10 09:50:00,48.12,48.19,48.03,48.18,2834232.0,46.2289,46.2961,46.1424,46.2865,2834232.0
2019-06-10 10:00:00,48.18,48.38,48.14,48.35,3317128.0,46.2865,46.4787,46.2481,46.4499,3317128.0
2019-06-10 10:10:00,48.36,48.43,48.3,48.39,2943660.0,46.4595,46.5267,46.4018,46.4883,2943660.0
2019-06-10 10:20:00,48.4,48.51,48.38,48.46,2816956.0,46.4979,46.6036,46.4787,46.5555,2816956.0
2019-06-10 10:30:00,48.46,48.46,48.26,48.28,2052400.0,46.5555,46.5555,46.3634,46.3826,2052400.0
2019-06-10 10:40:00,48.27,48.51,48.27,48.47,2794748.0,46.373,46.6036,46.373,46.5651,2794748.0
2019-06-10 10:50:00,48.47,48.47,48.35,48.36,1757080.0,46.5651,46.5651,46.4499,46.4595,1757080.0
2019-06-10 11:00:00,48.36,48.47,48.34,48.47,1739932.0,46.4595,46.5651,46.4402,46.5651,1739932.0
2019-06-10 11:10:00,48.47,48.57,48.46,48.57,2976640.0,46.5651,46.6612,46.5555,46.6612,2976640.0
2019-06-10 11:20:00,48.57,48.6,48.51,48.56,1956228.0,46.6612,46.69,46.6036,46.6516,1956228.0
2019-06-10 11:30:00,48.56,48.71,48.56,48.62,2284048.0,46.6516,46.7957,46.6516,46.7092,2284048.0
2019-06-10 11:40:00,48.62,48.75,48.61,48.74,2100084.0,46.7092,46.8341,46.6996,46.8245,2100084.0
2019-06-10 11:50:00,48.74,48.84,48.73,48.78,2852400.0,46.8245,46.9206,46.8149,46.863,2852400.0
2019-06-10 12:00:00,48.78,48.83,48.72,48.74,2584376.0,46.863,46.911,46.8053,46.8245,2584376.0
2019-06-10 12:10:00,48.74,48.75,48.65,48.68,1925744.0,46.8245,46.8341,46.7381,46.7669,1925744.0
2019-06-10 12:20:00,48.68,48.68,48.53,48.57,1610316.0,46.7669,46.7669,46.6228,46.6612,1610316.0
2019-06-10 12:30:00,48.57,48.59,48.43,48.5,1737176.0,46.6612,46.6804,46.5267,46.594,1737176.0
2019-06-10 12:40:00,48.5,48.55,48.43,48.48,1363664.0,46.594,46.642,46.5267,46.5747,1363664.0
2019-06-10 12:50:00,48.48,48.49,48.38,48.41,1462796.0,46.5747,46.5843,46.4787,46.5075,1462796.0
2019-06-10 13:00:00,48.41,48.54,48.4,48.44,1175252.0,46.5075,46.6324,46.4979,46.5363,1175252.0
2019-06-10 13:10:00,48.45,48.51,48.35,48.35,940804.0,46.5459,46.6036,46.4499,46.4499,940804.0
2019-06-10 13:20:00,48.35,48.41,48.32,48.33,1140304.0,46.4499,46.5075,46.421,46.4306,1140304.0
2019-06-10 13:30:00,48.32,48.38,48.27,48.29,1032424.0,46.421,46.4787,46.373,46.3922,1032424.0
2019-06-10 13:40:00,48.29,48.33,48.2,48.24,1368428.0,46.3922,46.4306,46.3057,46.3442,1368428.0
2019-06-10 13:50:00,48.23,48.27,48.18,48.23,1148864.0,46.3346,46.373,46.2865,46.3346,1148864.0
2019-06-10 14:00:00,48.22,48.23,48.1,48.15,1632304.0,46.325,46.3346,46.2097,46.2577,1632304.0
2019-06-10 14:10:00,48.16,48.16,48.01,48.07,1789472.0,46.2673,46.2673,46.1232,46.1809,1789472.0
2019-06-10 14:20:00,48.07,48.2,48.05,48.18,1397896.0,46.1809,46.3057,46.1616,46.2865,1397896.0
2019-06-10 14:30:00,48.18,48.23,48.15,48.2,1146380.0,46.2865,46.3346,46.2577,46.3057,1146380.0
2019-06-10 14:40:00,48.19,48.29,48.15,48.27,1393224.0,46.2961,46.3922,46.2577,46.373,1393224.0
2019-06-10 14:50:00,48.27,48.33,48.23,48.32,1348956.0,46.373,46.4306,46.3346,46.421,1348956.0
2019-06-10 15:00:00,48.33,48.36,48.26,48.35,1065280.0,46.4306,46.4595,46.3634,46.4499,1065280.0
2019-06-10 15:10:00,48.34,48.36,48.26,48.32,1814316.0,46.4402,46.4595,46.3634,46.421,1814316.0
2019-06-10 15:20:00,48.33,48.35,48.22,48.24,1487356.0,46.4306,46.4499,46.325,46.3442,1487356.0
2019-06-10 15:30:00,48.24,48.41,48.24,48.27,1778656.0,46.3442,46.5075,46.3442,46.373,1778656.0
2019-06-10 15:40:00,48.27,48.33,48.18,48.19,1849492.0,46.373,46.4306,46.2865,46.2961,1849492.0
2019-06-10 15:50:00,48.19,48.23,48.12,48.13,4633344.0,46.2961,46.3346,46.2289,46.2385,4633344.0
2019-06-11 09:30:00,48.71,48.91,48.48,48.53,8094444.0,46.7957,46.9878,46.5747,46.6228,8094444.0
2019-06-11 09:40:00,48.54,48.72,48.51,48.66,3244572.0,46.6324,46.8053,46.6036,46.7477,3244572.0
2019-06-11 09:50:00,48.66,48.74,48.57,48.62,3011120.0,46.7477,46.8245,46.6612,46.7092,3011120.0
2019-06-11 10:00:00,48.62,48.79,48.61,48.69,3169956.0,46.7092,46.8726,46.6996,46.7765,3169956.0
2019-06-11 10:10:00,48.68,48.9,48.58,48.72,3157884.0,46.7669,46.9782,46.6708,46.8053,3157884.0
2019-06-11 10:20:00,48.72,48.99,48.72,48.99,4109176.0,46.8053,47.0647,46.8053,47.0647,4109176.0
2019-06-11 10:30:00,48.99,49.0,48.87,48.96,2928192.0,47.0647,47.0743,46.9494,47.0359,2928192.0
2019-06-11 10:40:00,48.97,48.97,48.67,48.73,3156944.0,47.0455,47.0455,46.7573,46.8149,3156944.0
2019-06-11 10:50:00,48.73,48.73,48.5,48.63,3487928.0,46.8149,46.8149,46.594,46.7188,3487928.0
2019-06-11 11:00:00,48.63,48.72,48.56,48.67,2036304.0,46.7188,46.8053,46.6516,46.7573,2036304.0
2019-06-11 11:10:00,48.67,48.76,48.62,48.76,1677956.0,46.7573,46.8437,46.7092,46.8437,1677956.0
2019-06-11 11:20:00,48.76,48.81,48.7,48.72,1820896.0,46.8437,46.8918,46.7861,46.8053,1820896.0
2019-06-11 11:30:00,48.72,48.79,48.54,48.57,1795964.0,46.8053,46.8726,46.6324,46.6612,1795964.0
2019-06-11 11:40:00,48.57,48.67,48.56,48.6,1369580.0,46.6612,46.7573,46.6516,46.69,1369580.0
2019-06-11 11:50:00,48.59,48.7,48.58,48.62,1233872.0,46.6804,46.7861,46.6708,46.7092,1233872.0
2019-06-11 12:00:00,48.61,48.64,48.43,48.49,2227472.0,46.6996,46.7285,46.5267,46.5843,2227472.0
2019-06-11 12:10:00,48.48,48.58,48.47,48.52,1887696.0,46.5747,46.6708,46.5651,46.6132,1887696.0
2019-06-11 12:20:00,48.52,48.57,48.47,48.47,1109480.0,46.6132,46.6612,46.5651,46.5651,1109480.0
2019-06-11 12:30:00,48.47,48.57,48.46,48.52,1561224.0,46.5651,46.6612,46.5555,46.6132,1561224.0
2019-06-11 12:40:00,48.52,48.55,48.44,48.45,1356784.0,46.6132,46.642,46.5363,46.5459,1356784.0
2019-06-11 12:50:00,48.46,48.5,48.4,48.44,1376244.0,46.5555,46.594,46.4979,46.5363,1376244.0
2019-06-11 13:00:00,48.43,48.51,48.42,48.46,965084.0,46.5267,46.6036,46.5171,46.5555,965084.0
2019-06-11 13:10:00,48.46,48.56,48.43,48.51,1119468.0,46.5555,46.6516,46.5267,46.6036,1119468.0
2019-06-11 13:20:00,48.51,48.52,48.44,48.47,694768.0,46.6036,46.6132,46.5363,46.5651,694768.0
2019-06-11 13:30:00,48.47,48.54,48.43,48.51,857248.0,46.5651,46.6324,46.5267,46.6036,857248.0
2019-06-11 13:40:00,48.52,48.55,48.48,48.52,795740.0,46.6132,46.642,46.5747,46.6132,795740.0
2019-06-11 13:50:00,48.52,48.63,48.52,48.6,1304956.0,46.6132,46.7188,46.6132,46.69,1304956.0
2019-06-11 14:00:00,48.6,48.71,48.6,48.63,1357184.0,46.69,46.7957,46.69,46.7188,1357184.0
2019-06-11 14:10:00,48.64,48.64,48.55,48.57,1120528.0,46.7285,46.7285,46.642,46.6612,1120528.0
2019-06-11 14:20:00,48.57,48.63,48.56,48.56,890528.0,46.6612,46.7188,46.6516,46.6516,890528.0
2019-06-11 14:30:00,48.57,48.6,48.47,48.53,1112372.0,46.6612,46.69,46.5651,46.6228,1112372.0
2019-06-11 14:40:00,48.53,48.56,48.49,48.55,1258364.0,46.6228,46.6516,46.5843,46.642,1258364.0
2019-06-11 14:50:00,48.55,48.62,48.52,48.61,1183052.0,46.642,46.7092,46.6132,46.6996,1183052.0
2019-06-11 15:00:00,48.61,48.67,48.5,48.64,1477092.0,46.6996,46.7573,46.594,46.7285,1477092.0
2019-06-11 15:10:00,48.65,48.71,48.62,48.68,1413656.0,46.7381,46.7957,46.7092,46.7669,1413656.0
2019-06-11 15:20:00,48.68,48.72,48.63,48.72,1453900.0,46.7669,46.8053,46.7188,46.8053,1453900.0
2019-06-11 15:30:00,48.72,48.79,48.69,48.74,2651540.0,46.8053,46.8726,46.7765,46.8245,2651540.0
2019-06-11 15:40:00,48.73,48.78,48.71,48.76,2062924.0,46.8149,46.863,46.7957,46.8437,2062924.0
2019-06-11 15:50:00,48.76,48.77,48.67,48.7,3805496.0,46.8437,46.8533,46.7573,46.7861,3805496.0
2019-06-12 09:30:00,48.49,48.7,48.35,48.6,6030832.0,46.5843,46.7861,46.4499,46.69,6030832.0
2019-06-12 09:40:00,48.6,48.68,48.55,48.61,3162352.0,46.69,46.7669,46.642,46.6996,3162352.0
2019-06-12 09:50:00,48.62,48.81,48.62,48.8,3007240.0,46.7092,46.8918,46.7092,46.8822,3007240.0
2019-06-12 10:00:00,48.8,48.81,48.66,48.68,2422460.0,46.8822,46.8918,46.7477,46.7669,2422460.0
2019-06-12 10:10:00,48.67,48.73,48.61,48.68,1706440.0,46.7573,46.8149,46.6996,46.7669,1706440.0
2019-06-12 10:20:00,48.68,48.8,48.66,48.67,1620780.0,46.7669,46.8822,46.7477,46.7573,1620780.0
2019-06-12 10:30:00,48.67,48.74,48.58,48.73,2025640.0,46.7573,46.8245,46.6708,46.8149,2025640.0
2019-06-12 10:40:00,48.74,48.98,48.71,48.93,3113924.0,46.8245,47.0551,46.7957,47.0071,3113924.0
2019-06-12 10:50:00,48.93,48.99,48.76,48.79,2208568.0,47.0071,47.0647,46.8437,46.8726,2208568.0
2019-06-12 11:00:00,48.79,48.85,48.76,48.81,1376856.0,46.8726,46.9302,46.8437,46.8918,1376856.0
2019-06-12 11:10:00,48.81,48.83,48.72,48.77,1007124.0,46.8918,46.911,46.8053,46.8533,1007124.0
2019-06-12 11:20:00,48.77,48.79,48.71,48.74,959044.0,46.8533,46.8726,46.7957,46.8245,959044.0
2019-06-12 11:30:00,48.74,48.77,48.63,48.7,1059328.0,46.8245,46.8533,46.7188,46.7861,1059328.0
2019-06-12 11:40:00,48.69,48.77,48.68,48.71,1382260.0,46.7765,46.8533,46.7669,46.7957,1382260.0
2019-06-12 11:50:00,48.71,48.73,48.67,48.68,846124.0,46.7957,46.8149,46.7573,46.7669,846124.0
2019-06-12 12:00:00,48.68,48.75,48.67,48.71,1185892.0,46.7669,46.8341,46.7573,46.7957,1185892.0
2019-06-12 12:10:00,48.72,48.73,48.6,48.63,1236488.0,46.8053,46.8149,46.69,46.7188,1236488.0
2019-06-12 12:20:00,48.63,48.74,48.59,48.69,1345188.0,46.7188,46.8245,46.6804,46.7765,1345188.0
2019-06-12 12:30:00,48.69,48.73,48.65,48.68,745708.0,46.7765,46.8149,46.7381,46.7669,745708.0
2019-06-12 12:40:00,48.68,48.75,48.63,48.74,1109084.0,46.7669,46.8341,46.7188,46.8245,1109084.0
2019-06-12 12:50:00,48.74,48.76,48.7,48.71,1187440.0,46.8245,46.8437,46.7861,46.7957,1187440.0
2019-06-12 13:00:00,48.71,48.75,48.69,48.7,918968.0,46.7957,46.8341,46.7765,46.7861,918968.0
2019-06-12 13:10:00,48.7,48.7,48.61,48.67,899912.0,46.7861,46.7861,46.6996,46.7573,899912.0
2019-06-12 13:20:00,48.67,48.7,48.63,48.66,603564.0,46.7573,46.7861,46.7188,46.7477,603564.0
2019-06-12 13:30:00,48.66,48.67,48.61,48.62,629712.0,46.7477,46.7573,46.6996,46.7092,629712.0
2019-06-12 13:40:00,48.62,48.66,48.6,48.65,569384.0,46.7092,46.7477,46.69,46.7381,569384.0
2019-06-12 13:50:00,48.65,48.67,48.63,48.64,613112.0,46.7381,46.7573,46.7188,46.7285,613112.0
2019-06-12 14:00:00,48.65,48.69,48.57,48.59,1051688.0,46.7381,46.7765,46.6612,46.6804,1051688.0
2019-06-12 14:10:00,48.58,48.6,48.53,48.55,894136.0,46.6708,46.69,46.6228,46.642,894136.0
2019-06-12 14:20:00,48.55,48.58,48.52,48.56,803104.0,46.642,46.6708,46.6132,46.6516,803104.0
2019-06-12 14:30:00,48.56,48.62,48.55,48.58,973964.0,46.6516,46.7092,46.642,46.6708,973964.0
2019-06-12 14:40:00,48.59,48.66,48.55,48.64,1261984.0,46.6804,46.7477,46.642,46.7285,1261984.0
2019-06-12 14:50:00,48.63,48.64,48.59,48.6,800568.0,46.7188,46.7285,46.6804,46.69,800568.0
2019-06-12 15:00:00,48.6,48.61,48.53,48.58,784676.0,46.69,46.6996,46.6228,46.6708,784676.0
2019-06-12 15:10:00,48.57,48.59,48.54,48.58,691876.0,46.6612,46.6804,46.6324,46.6708,691876.0
2019-06-12 15:20:00,48.58,48.59,48.52,48.54,1104176.0,46.6708,46.6804,46.6132,46.6324,1104176.0
2019-06-12 15:30:00,48.54,48.57,48.52,48.55,755996.0,46.6324,46.6612,46.6132,46.642,755996.0
2019-06-12 15:40:00,48.55,48.59,48.51,48.52,1257964.0,46.642,46.6804,46.6036,46.6132,1257964.0
2019-06-12 15:50:00,48.52,48.6,48.45,48.55,3878544.0,46.6132,46.69,46.5459,46.642,3878544.0
2019-06-13 09:30:00,48.68,48.96,48.61,48.93,5498444.0,46.7669,47.0359,46.6996,47.0071,5498444.0
2019-06-13 09:40:00,48.93,49.16,48.91,49.09,4670424.0,47.0071,47.228,46.9878,47.1608,4670424.0
2019-06-13 09:50:00,49.09,49.16,49.03,49.14,2250948.0,47.1608,47.228,47.1031,47.2088,2250948.0
2019-06-13 10:00:00,49.14,49.2,48.94,49.02,3228088.0,47.2088,47.2664,47.0167,47.0935,3228088.0
2019-06-13 10:10:00,49.03,49.09,48.94,48.97,2216748.0,47.1031,47.1608,47.0167,47.0455,2216748.0
2019-06-13 10:20:00,48.97,48.99,48.89,48.93,1959652.0,47.0455,47.0647,46.9686,47.0071,1959652.0
2019-06-13 10:30:00,48.93,49.05,48.88,49.02,2023220.0,47.0071,47.1223,46.959,47.0935,2023220.0
2019-06-13 10:40:00,49.02,49.04,48.94,48.95,1320660.0,47.0935,47.1127,47.0167,47.0263,1320660.0
2019-06-13 10:50:00,48.95,49.0,48.91,48.92,1145144.0,47.0263,47.0743,46.9878,46.9974,1145144.0
2019-06-13 11:00:00,48.92,48.99,48.78,48.8,2075196.0,46.9974,47.0647,46.863,46.8822,2075196.0
2019-06-13 11:10:00,48.8,48.89,48.8,48.87,1118760.0,46.8822,46.9686,46.8822,46.9494,1118760.0
2019-06-13 11:20:00,48.87,48.89,48.81,48.85,795476.0,46.9494,46.9686,46.8918,46.9302,795476.0
2019-06-13 11:30:00,48.84,48.87,48.77,48.87,1290356.0,46.9206,46.9494,46.8533,46.9494,1290356.0
2019-06-13 11:40:00,48.87,48.94,48.84,48.94,1124192.0,46.9494,47.0167,46.9206,47.0167,1124192.0
2019-06-13 11:50:00,48.94,48.94,48.85,48.92,940144.0,47.0167,47.0167,46.9302,46.9974,940144.0
2019-06-13 12:00:00,48.92,48.96,48.88,48.91,964140.0,46.9974,47.0359,46.959,46.9878,964140.0
2019-06-13 12:10:00,48.92,48.92,48.85,48.88,733652.0,46.9974,46.9974,46.9302,46.959,733652.0
2019-06-13 12:20:00,48.88,48.9,48.8,48.8,437668.0,46.959,46.9782,46.8822,46.8822,437668.0
2019-06-13 12:30:00,48.8,48.84,48.8,48.82,676128.0,46.8822,46.9206,46.8822,46.9014,676128.0
2019-06-13 12:40:00,48.83,48.92,48.8,48.86,788800.0,46.911,46.9974,46.8822,46.9398,788800.0
2019-06-13 12:50:00,48.85,48.94,48.85,48.91,815528.0,46.9302,47.0167,46.9302,46.9878,815528.0
2019-06-13 13:00:00,48.91,48.96,48.85,48.88,779720.0,46.9878,47.0359,46.9302,46.959,779720.0
2019-06-13 13:10:00,48.88,48.89,48.83,48.87,557212.0,46.959,46.9686,46.911,46.9494,557212.0
2019-06-13 13:20:00,48.86,48.91,48.85,48.88,643124.0,46.9398,46.9878,46.9302,46.959,643124.0
2019-06-13 13:30:00,48.88,48.9,48.83,48.84,694776.0,46.959,46.9782,46.911,46.9206,694776.0
2019-06-13 13:40:00,48.84,48.85,48.82,48.85,575108.0,46.9206,46.9302,46.9014,46.9302,575108.0
2019-06-13 13:50:00,48.85,48.86,48.82,48.82,702324.0,46.9302,46.9398,46.9014,46.9014,702324.0
2019-06-13 14:00:00,48.82,48.82,48.74,48.75,1155476.0,46.9014,46.9014,46.8245,46.8341,1155476.0
2019-06-13 14:10:00,48.74,48.8,48.68,48.71,968048.0,46.8245,46.8822,46.7669,46.7957,968048.0
2019-06-13 14:20:00,48.71,48.75,48.68,48.74,927320.0,46.7957,46.8341,46.7669,46.8245,927320.0
2019-06-13 14:30:00,48.74,48.74,48.61,48.69,1166536.0,46.8245,46.8245,46.6996,46.7765,1166536.0
2019-06-13 14:40:00,48.69,48.71,48.65,48.68,922092.0,46.7765,46.7957,46.7381,46.7669,922092.0
2019-06-13 14:50:00,48.68,48.71,48.64,48.69,670992.0,46.7669,46.7957,46.7285,46.7765,670992.0
2019-06-13 15:00:00,48.68,48.7,48.6,48.62,1165504.0,46.7669,46.7861,46.69,46.7092,1165504.0
2019-06-13 15:10:00,48.62,48.67,48.55,48.56,1323108.0,46.7092,46.7573,46.642,46.6516,1323108.0
2019-06-13 15:20:00,48.56,48.62,48.53,48.6,1331604.0,46.6516,46.7092,46.6228,46.69,1331604.0
2019-06-13 15:30:00,48.6,48.63,48.57,48.58,1805020.0,46.69,46.7188,46.6612,46.6708,1805020.0
2019-06-13 15:40:00,48.59,48.6,48.45,48.46,2336104.0,46.6804,46.69,46.5459,46.5555,2336104.0
2019-06-13 15:50:00,48.46,48.85,48.4,48.69,9317704.0,46.5555,46.9302,46.4979,46.7765,9317704.0
2019-06-14 09:30:00,47.91,48.04,47.58,47.72,7359548.0,46.0271,46.152,45.7101,45.8446,7359548.0
2019-06-14 09:40:00,47.72,47.87,47.66,47.8,2741660.0,45.8446,45.9887,45.787,45.9215,2741660.0
2019-06-14 09:50:00,47.8,47.85,47.63,47.66,2488520.0,45.9215,45.9695,45.7581,45.787,2488520.0
2019-06-14 10:00:00,47.66,47.77,47.62,47.77,2326348.0,45.787,45.8926,45.7485,45.8926,2326348.0
2019-06-14 10:10:00,47.77,47.91,47.69,47.9,2069068.0,45.8926,46.0271,45.8158,46.0175,2069068.0
2019-06-14 10:20:00,47.9,47.97,47.86,47.92,1781692.0,46.0175,46.0848,45.9791,46.0367,1781692.0
2019-06-14 10:30:00,47.92,47.97,47.88,47.96,1306800.0,46.0367,46.0848,45.9983,46.0752,1306800.0
2019-06-14 10:40:00,47.96,48.05,47.91,48.04,1748092.0,46.0752,46.1616,46.0271,46.152,1748092.0
2019-06-14 10:50:00,48.04,48.19,48.04,48.13,2194256.0,46.152,46.2961,46.152,46.2385,2194256.0
2019-06-14 11:00:00,48.13,48.16,48.0,48.01,1582100.0,46.2385,46.2673,46.1136,46.1232,1582100.0
2019-06-14 11:10:00,48.01,48.01,47.84,47.95,2075212.0,46.1232,46.1232,45.9599,46.0656,2075212.0
2019-06-14 11:20:00,47.95,48.08,47.92,48.06,1519816.0,46.0656,46.1905,46.0367,46.1712,1519816.0
2019-06-14 11:30:00,48.05,48.17,48.01,48.17,949976.0,46.1616,46.2769,46.1232,46.2769,949976.0
2019-06-14 11:40:00,48.17,48.17,48.08,48.1,841028.0,46.2769,46.2769,46.1905,46.2097,841028.0
2019-06-14 11:50:00,48.1,48.16,48.04,48.08,1241140.0,46.2097,46.2673,46.152,46.1905,1241140.0
2019-06-14 12:00:00,48.08,48.09,48.04,48.07,540008.0,46.1905,46.2001,46.152,46.1809,540008.0
2019-06-14 12:10:00,48.07,48.09,48.02,48.05,637008.0,46.1809,46.2001,46.1328,46.1616,637008.0
2019-06-14 12:20:00,48.05,48.13,48.02,48.09,661316.0,46.1616,46.2385,46.1328,46.2001,661316.0
2019-06-14 12:30:00,48.09,48.13,48.08,48.11,590668.0,46.2001,46.2385,46.1905,46.2193,590668.0
2019-06-14 12:40:00,48.1,48.13,48.05,48.09,596580.0,46.2097,46.2385,46.1616,46.2001,596580.0
2019-06-14 12:50:00,48.09,48.16,48.09,48.12,602752.0,46.2001,46.2673,46.2001,46.2289,602752.0
2019-06-14 13:00:00,48.12,48.14,48.1,48.13,441260.0,46.2289,46.2481,46.2097,46.2385,441260.0
2019-06-14 13:10:00,48.13,48.17,48.12,48.14,533264.0,46.2385,46.2769,46.2289,46.2481,533264.0
2019-06-14 13:20:00,48.14,48.22,48.13,48.19,613088.0,46.2481,46.325,46.2385,46.2961,613088.0
2019-06-14 13:30:00,48.18,48.24,48.18,48.23,634824.0,46.2865,46.3442,46.2865,46.3346,634824.0
2019-06-14 13:40:00,48.22,48.23,48.17,48.19,580664.0,46.325,46.3346,46.2769,46.2961,580664.0
2019-06-14 13:50:00,48.19,48.22,48.15,48.15,453360.0,46.2961,46.325,46.2577,46.2577,453360.0
2019-06-14 14:00:00,48.15,48.23,48.14,48.22,613224.0,46.2577,46.3346,46.2481,46.325,613224.0
2019-06-14 14:10:00,48.22,48.27,48.2,48.23,1108168.0,46.325,46.373,46.3057,46.3346,1108168.0
2019-06-14 14:20:00,48.23,48.24,48.16,48.2,1120200.0,46.3346,46.3442,46.2673,46.3057,1120200.0
2019-06-14 14:30:00,48.2,48.24,48.19,48.22,846556.0,46.3057,46.3442,46.2961,46.325,846556.0
2019-06-14 14:40:00,48.22,48.22,48.19,48.22,691060.0,46.325,46.325,46.2961,46.325,691060.0
2019-06-14 14:50:00,48.22,48.26,48.2,48.26,775704.0,46.325,46.3634,46.3057,46.3634,775704.0
2019-06-14 15:00:00,48.25,48.32,48.25,48.28,1389324.0,46.3538,46.421,46.3538,46.3826,1389324.0
2019-06-14 15:10:00,48.29,48.4,48.28,48.35,1611928.0,46.3922,46.4979,46.3826,46.4499,1611928.0
2019-06-14 15:20:00,48.36,48.39,48.33,48.37,1302184.0,46.4595,46.4883,46.4306,46.4691,1302184.0
2019-06-14 15:30:00,48.37,48.38,48.31,48.33,1220152.0,46.4691,46.4787,46.4114,46.4306,1220152.0
2019-06-14 15:40:00,48.33,48.33,48.26,48.26,1328340.0,46.4306,46.4306,46.3634,46.3634,1328340.0
2019-06-14 15:50:00,48.27,48.33,48.17,48.19,4218624.0,46.373,46.4306,46.2769,46.2961,4218624.0
2019-06-17 09:30:00,48.23,48.38,48.04,48.36,4665464.0,46.3346,46.4787,46.152,46.4595,4665464.0
2019-06-17 09:40:00,48.36,48.57,48.35,48.54,2888452.0,46.4595,46.6612,46.4499,46.6324,2888452.0
2019-06-17 09:50:00,48.55,48.71,48.5,48.66,2143548.0,46.642,46.7957,46.594,46.7477,2143548.0
2019-06-17 10:00:00,48.67,48.7,48.59,48.65,1475540.0,46.7573,46.7861,46.6804,46.7381,1475540.0
2019-06-17 10:10:00,48.64,48.65,48.54,48.58,1413860.0,46.7285,46.7381,46.6324,46.6708,1413860.0
2019-06-17 10:20:00,48.58,48.68,48.54,48.63,1429748.0,46.6708,46.7669,46.6324,46.7188,1429748.0
2019-06-17 10:30:00,48.64,48.73,48.61,48.7,1173848.0,46.7285,46.8149,46.6996,46.7861,1173848.0
2019-06-17 10:40:00,48.7,48.74,48.62,48.64,1236084.0,46.7861,46.8245,46.7092,46.7285,1236084.0
2019-06-17 10:50:00,48.64,48.71,48.63,48.66,997852.0,46.7285,46.7957,46.7188,46.7477,997852.0
2019-06-17 11:00:00,48.66,48.67,48.6,48.64,1093428.0,46.7477,46.7573,46.69,46.7285,1093428.0
2019-06-17 11:10:00,48.64,48.66,48.6,48.61,732980.0,46.7285,46.7477,46.69,46.6996,732980.0
2019-06-17 11:20:00,48.6,48.64,48.51,48.53,1340644.0,46.69,46.7285,46.6036,46.6228,1340644.0
2019-06-17 11:30:00,48.53,48.59,48.52,48.58,665792.0,46.6228,46.6804,46.6132,46.6708,665792.0
2019-06-17 11:40:00,48.58,48.63,48.57,48.62,840600.0,46.6708,46.7188,46.6612,46.7092,840600.0
2019-06-17 11:50:00,48.62,48.62,48.51,48.54,1146124.0,46.7092,46.7092,46.6036,46.6324,1146124.0
2019-06-17 12:00:00,48.53,48.57,48.48,48.51,875660.0,46.6228,46.6612,46.5747,46.6036,875660.0
2019-06-17 12:10:00,48.51,48.56,48.49,48.53,589592.0,46.6036,46.6516,46.5843,46.6228,589592.0
2019-06-17 12:20:00,48.53,48.54,48.48,48.52,667576.0,46.6228,46.6324,46.5747,46.6132,667576.0
2019-06-17 12:30:00,48.52,48.58,48.5,48.58,678692.0,46.6132,46.6708,46.594,46.6708,678692.0
2019-06-17 12:40:00,48.58,48.59,48.54,48.57,347076.0,46.6708,46.6804,46.6324,46.6612,347076.0
2019-06-17 12:50:00,48.57,48.59,48.52,48.56,626972.0,46.6612,46.6804,46.6132,46.6516,626972.0
2019-06-17 13:00:00,48.55,48.58,48.54,48.55,425088.0,46.642,46.6708,46.6324,46.642,425088.0
2019-06-17 13:10:00,48.55,48.59,48.55,48.57,484132.0,46.642,46.6804,46.642,46.6612,484132.0
2019-06-17 13:20:00,48.58,48.59,48.54,48.56,552248.0,46.6708,46.6804,46.6324,46.6516,552248.0
2019-06-17 13:30:00,48.56,48.61,48.55,48.6,504244.0,46.6516,46.6996,46.642,46.69,504244.0
2019-06-17 13:40:00,48.61,48.66,48.6,48.62,931964.0,46.6996,46.7477,46.69,46.7092,931964.0
2019-06-17 13:50:00,48.62,48.66,48.61,48.65,613360.0,46.7092,46.7477,46.6996,46.7381,613360.0
2019-06-17 14:00:00,48.65,48.69,48.63,48.65,674336.0,46.7381,46.7765,46.7188,46.7381,674336.0
2019-06-17 14:10:00,48.65,48.65,48.6,48.61,566656.0,46.7381,46.7381,46.69,46.6996,566656.0
2019-06-17 14:20:00,48.61,48.62,48.56,48.57,727288.0,46.6996,46.7092,46.6516,46.6612,727288.0
2019-06-17 14:30:00,48.57,48.62,48.57,48.62,669604.0,46.6612,46.7092,46.6612,46.7092,669604.0
2019-06-17 14:40:00,48.61,48.62,48.56,48.57,473396.0,46.6996,46.7092,46.6516,46.6612,473396.0
2019-06-17 14:50:00,48.57,48.57,48.54,48.56,501260.0,46.6612,46.6612,46.6324,46.6516,501260.0
2019-06-17 15:00:00,48.56,48.57,48.5,48.56,740216.0,46.6516,46.6612,46.594,46.6516,740216.0
2019-06-17 15:10:00,48.56,48.61,48.56,48.59,841564.0,46.6516,46.6996,46.6516,46.6804,841564.0
2019-06-17 15:20:00,48.59,48.62,48.58,48.6,606232.0,46.6804,46.7092,46.6708,46.69,606232.0
2019-06-17 15:30:00,48.6,48.6,48.48,48.48,1446172.0,46.69,46.69,46.5747,46.5747,1446172.0
2019-06-17 15:40:00,48.48,48.51,48.44,48.46,1388732.0,46.5747,46.6036,46.5363,46.5555,1388732.0
2019-06-17 15:50:00,48.46,48.51,48.39,48.49,4288284.0,46.5555,46.6036,46.4883,46.5843,4288284.0
2019-06-18 09:30:00,49.01,49.44,48.8,49.38,9442360.0,47.0839,47.497,46.8822,47.4394,9442360.0
2019-06-18 09:40:00,49.38,49.96,49.35,49.93,8399724.0,47.4394,47.9966,47.4106,47.9678,8399724.0
2019-06-18 09:50:00,49.93,49.96,49.69,49.77,5278060.0,47.9678,47.9966,47.7372,47.814,5278060.0
2019-06-18 10:00:00,49.77,49.95,49.74,49.84,3324040.0,47.814,47.987,47.7852,47.8813,3324040.0
2019-06-18 10:10:00,49.84,50.0,49.79,49.95,5261048.0,47.8813,48.035,47.8333,47.987,5261048.0
2019-06-18 10:20:00,49.95,49.96,49.81,49.88,3139504.0,47.987,47.9966,47.8525,47.9197,3139504.0
2019-06-18 10:30:00,49.88,49.99,49.86,49.96,2381968.0,47.9197,48.0254,47.9005,47.9966,2381968.0
2019-06-18 10:40:00,49.97,49.99,49.93,49.99,1946084.0,48.0062,48.0254,47.9678,48.0254,1946084.0
2019-06-18 10:50:00,49.99,50.07,49.93,50.0,3982600.0,48.0254,48.1023,47.9678,48.035,3982600.0
2019-06-18 11:00:00,50.0,50.07,49.94,50.01,2632840.0,48.035,48.1023,47.9774,48.0446,2632840.0
2019-06-18 11:10:00,50.01,50.02,49.85,49.88,2075908.0,48.0446,48.0542,47.8909,47.9197,2075908.0
2019-06-18 11:20:00,49.88,49.93,49.75,49.75,2698140.0,47.9197,47.9678,47.7948,47.7948,2698140.0
2019-06-18 11:30:00,49.75,49.83,49.68,49.77,1794344.0,47.7948,47.8717,47.7276,47.814,1794344.0
2019-06-18 11:40:00,49.77,49.82,49.7,49.72,1131444.0,47.814,47.8621,47.7468,47.766,1131444.0
2019-06-18 11:50:00,49.72,49.73,49.59,49.63,2192272.0,47.766,47.7756,47.6411,47.6795,2192272.0
2019-06-18 12:00:00,49.63,49.75,49.62,49.74,1202492.0,47.6795,47.7948,47.6699,47.7852,1202492.0
2019-06-18 12:10:00,49.74,49.74,49.6,49.65,972832.0,47.7852,47.7852,47.6507,47.6988,972832.0
2019-06-18 12:20:00,49.65,49.71,49.6,49.71,849436.0,47.6988,47.7564,47.6507,47.7564,849436.0
2019-06-18 12:30:00,49.71,49.72,49.63,49.71,773908.0,47.7564,47.766,47.6795,47.7564,773908.0
2019-06-18 12:40:00,49.71,49.75,49.65,49.74,931140.0,47.7564,47.7948,47.6988,47.7852,931140.0
2019-06-18 12:50:00,49.74,49.77,49.69,49.69,712776.0,47.7852,47.814,47.7372,47.7372,712776.0
2019-06-18 13:00:00,49.69,49.69,49.55,49.6,915176.0,47.7372,47.7372,47.6027,47.6507,915176.0
2019-06-18 13:10:00,49.61,49.65,49.56,49.61,744516.0,47.6603,47.6988,47.6123,47.6603,744516.0
2019-06-18 13:20:00,49.61,49.62,49.54,49.57,687988.0,47.6603,47.6699,47.5931,47.6219,687988.0
2019-06-18 13:30:00,49.56,49.62,49.56,49.57,770752.0,47.6123,47.6699,47.6123,47.6219,770752.0
2019-06-18 13:40:00,49.57,49.59,49.52,49.58,862272.0,47.6219,47.6411,47.5739,47.6315,862272.0
2019-06-18 13:50:00,49.57,49.66,49.57,49.64,814288.0,47.6219,47.7084,47.6219,47.6892,814288.0
2019-06-18 14:00:00,49.64,49.73,49.64,49.71,874248.0,47.6892,47.7756,47.6892,47.7564,874248.0
2019-06-18 14:10:00,49.7,49.75,49.69,49.72,890436.0,47.7468,47.7948,47.7372,47.766,890436.0
2019-06-18 14:20:00,49.72,49.74,49.7,49.71,777952.0,47.766,47.7852,47.7468,47.7564,777952.0
2019-06-18 14:30:00,49.71,49.74,49.68,49.73,550152.0,47.7564,47.7852,47.7276,47.7756,550152.0
2019-06-18 14:40:00,49.73,49.76,49.71,49.74,741632.0,47.7756,47.8044,47.7564,47.7852,741632.0
2019-06-18 14:50:00,49.75,49.75,49.67,49.73,833340.0,47.7948,47.7948,47.718,47.7756,833340.0
2019-06-18 15:00:00,49.73,49.75,49.68,49.69,836068.0,47.7756,47.7948,47.7276,47.7372,836068.0
2019-06-18 15:10:00,49.69,49.72,49.63,49.68,1151704.0,47.7372,47.766,47.6795,47.7276,1151704.0
2019-06-18 15:20:00,49.68,49.69,49.63,49.66,1014752.0,47.7276,47.7372,47.6795,47.7084,1014752.0
2019-06-18 15:30:00,49.66,49.68,49.58,49.59,1687600.0,47.7084,47.7276,47.6315,47.6411,1687600.0
2019-06-18 15:40:00,49.59,49.64,49.57,49.59,1916416.0,47.6411,47.6892,47.6219,47.6411,1916416.0
2019-06-18 15:50:00,49.59,49.63,49.48,49.63,4910848.0,47.6411,47.6795,47.5354,47.6795,4910848.0
2019-06-19 09:30:00,49.92,49.93,49.52,49.61,5424772.0,47.9582,47.9678,47.5739,47.6603,5424772.0
2019-06-19 09:40:00,49.61,49.65,49.46,49.63,2408016.0,47.6603,47.6988,47.5162,47.6795,2408016.0
2019-06-19 09:50:00,49.63,49.63,49.48,49.59,1578684.0,47.6795,47.6795,47.5354,47.6411,1578684.0
2019-06-19 10:00:00,49.59,49.67,49.48,49.56,1948056.0,47.6411,47.718,47.5354,47.6123,1948056.0
2019-06-19 10:10:00,49.56,49.59,49.5,49.57,2058952.0,47.6123,47.6411,47.5547,47.6219,2058952.0
2019-06-19 10:20:00,49.57,49.6,49.52,49.56,1468312.0,47.6219,47.6507,47.5739,47.6123,1468312.0
2019-06-19 10:30:00,49.56,49.64,49.55,49.59,995540.0,47.6123,47.6892,47.6027,47.6411,995540.0
2019-06-19 10:40:00,49.6,49.63,49.56,49.6,956548.0,47.6507,47.6795,47.6123,47.6507,956548.0
2019-06-19 10:50:00,49.6,49.68,49.58,49.62,1048540.0,47.6507,47.7276,47.6315,47.6699,1048540.0
2019-06-19 11:00:00,49.62,49.69,49.6,49.61,933512.0,47.6699,47.7372,47.6507,47.6603,933512.0
2019-06-19 11:10:00,49.61,49.67,49.6,49.62,661496.0,47.6603,47.718,47.6507,47.6699,661496.0
2019-06-19 11:20:00,49.62,49.65,49.58,49.64,731720.0,47.6699,47.6988,47.6315,47.6892,731720.0
2019-06-19 11:30:00,49.63,49.64,49.55,49.58,727664.0,47.6795,47.6892,47.6027,47.6315,727664.0
2019-06-19 11:40:00,49.58,49.59,49.53,49.54,586984.0,47.6315,47.6411,47.5835,47.5931,586984.0
2019-06-19 11:50:00,49.53,49.58,49.5,49.55,775308.0,47.5835,47.6315,47.5547,47.6027,775308.0
2019-06-19 12:00:00,49.55,49.57,49.5,49.51,745456.0,47.6027,47.6219,47.5547,47.5643,745456.0
2019-06-19 12:10:00,49.51,49.57,49.5,49.56,899720.0,47.5643,47.6219,47.5547,47.6123,899720.0
2019-06-19 12:20:00,49.56,49.59,49.52,49.53,587860.0,47.6123,47.6411,47.5739,47.5835,587860.0
2019-06-19 12:30:00,49.53,49.54,49.51,49.51,875328.0,47.5835,47.5931,47.5643,47.5643,875328.0
2019-06-19 12:40:00,49.51,49.54,49.5,49.54,521872.0,47.5643,47.5931,47.5547,47.5931,521872.0
2019-06-19 12:50:00,49.54,49.55,49.51,49.53,345384.0,47.5931,47.6027,47.5643,47.5835,345384.0
2019-06-19 13:00:00,49.53,49.53,49.45,49.46,770332.0,47.5835,47.5835,47.5066,47.5162,770332.0
2019-06-19 13:10:00,49.46,49.48,49.38,49.41,964744.0,47.5162,47.5354,47.4394,47.4682,964744.0
2019-06-19 13:20:00,49.4,49.44,49.36,49.42,1024420.0,47.4586,47.497,47.4202,47.4778,1024420.0
2019-06-19 13:30:00,49.42,49.49,49.42,49.47,593720.0,47.4778,47.545,47.4778,47.5258,593720.0
2019-06-19 13:40:00,49.47,49.47,49.41,49.43,619076.0,47.5258,47.5258,47.4682,47.4874,619076.0
2019-06-19 13:50:00,49.43,49.54,49.43,49.51,1260656.0,47.4874,47.5931,47.4874,47.5643,1260656.0
2019-06-19 14:00:00,49.5,49.97,49.33,49.72,6052472.0,47.5547,48.0062,47.3913,47.766,6052472.0
2019-06-19 14:10:00,49.72,49.75,49.6,49.66,2201356.0,47.766,47.7948,47.6507,47.7084,2201356.0
2019-06-19 14:20:00,49.66,49.67,49.42,49.5,2255976.0,47.7084,47.718,47.4778,47.5547,2255976.0
2019-06-19 14:30:00,49.5,49.68,49.44,49.47,2401360.0,47.5547,47.7276,47.497,47.5258,2401360.0
2019-06-19 14:40:00,49.47,49.53,49.4,49.45,1552124.0,47.5258,47.5835,47.4586,47.5066,1552124.0
2019-06-19 14:50:00,49.45,49.56,49.43,49.5,1953500.0,47.5066,47.6123,47.4874,47.5547,1953500.0
2019-06-19 15:00:00,49.5,49.59,49.49,49.54,1368160.0,47.5547,47.6411,47.545,47.5931,1368160.0
2019-06-19 15:10:00,49.54,49.58,49.48,49.56,1539920.0,47.5931,47.6315,47.5354,47.6123,1539920.0
2019-06-19 15:20:00,49.56,49.61,49.54,49.56,1244308.0,47.6123,47.6603,47.5931,47.6123,1244308.0
2019-06-19 15:30:00,49.56,49.61,49.52,49.53,1322552.0,47.6123,47.6603,47.5739,47.5835,1322552.0
2019-06-19 15:40:00,49.53,49.7,49.51,49.6,2556656.0,47.5835,47.7468,47.5643,47.6507,2556656.0
2019-06-19 15:50:00,49.6,49.64,49.44,49.47,5464792.0,47.6507,47.6892,47.497,47.5258,5464792.0
2019-06-20 09:30:00,50.09,50.15,49.77,49.93,7144116.0,48.1215,48.1791,47.814,47.9678,7144116.0
2019-06-20 09:40:00,49.94,49.99,49.8,49.9,3103332.0,47.9774,48.0254,47.8429,47.9389,3103332.0
2019-06-20 09:50:00,49.9,49.98,49.87,49.92,2043456.0,47.9389,48.0158,47.9101,47.9582,2043456.0
2019-06-20 10:00:00,49.93,49.99,49.85,49.85,1793412.0,47.9678,48.0254,47.8909,47.8909,1793412.0
2019-06-20 10:10:00,49.86,49.89,49.75,49.77,2399684.0,47.9005,47.9293,47.7948,47.814,2399684.0
2019-06-20 10:20:00,49.77,49.79,49.64,49.69,2670564.0,47.814,47.8333,47.6892,47.7372,2670564.0
2019-06-20 10:30:00,49.69,49.74,49.6,49.64,1992068.0,47.7372,47.7852,47.6507,47.6892,1992068.0
2019-06-20 10:40:00,49.64,49.76,49.63,49.74,1687868.0,47.6892,47.8044,47.6795,47.7852,1687868.0
2019-06-20 10:50:00,49.74,49.79,49.71,49.71,1563856.0,47.7852,47.8333,47.7564,47.7564,1563856.0
2019-06-20 11:00:00,49.72,49.85,49.71,49.83,1287436.0,47.766,47.8909,47.7564,47.8717,1287436.0
2019-06-20 11:10:00,49.83,49.84,49.65,49.67,1414332.0,47.8717,47.8813,47.6988,47.718,1414332.0
2019-06-20 11:20:00,49.67,49.74,49.66,49.7,1143928.0,47.718,47.7852,47.7084,47.7468,1143928.0
2019-06-20 11:30:00,49.7,49.74,49.66,49.74,1178280.0,47.7468,47.7852,47.7084,47.7852,1178280.0
2019-06-20 11:40:00,49.74,49.83,49.7,49.79,1221816.0,47.7852,47.8717,47.7468,47.8333,1221816.0
2019-06-20 11:50:00,49.79,49.81,49.76,49.79,743984.0,47.8333,47.8525,47.8044,47.8333,743984.0
2019-06-20 12:00:00,49.79,49.81,49.74,49.75,883168.0,47.8333,47.8525,47.7852,47.7948,883168.0
2019-06-20 12:10:00,49.76,49.76,49.51,49.55,1940916.0,47.8044,47.8044,47.5643,47.6027,1940916.0
2019-06-20 12:20:00,49.56,49.73,49.52,49.71,1670540.0,47.6123,47.7756,47.5739,47.7564,1670540.0
2019-06-20 12:30:00,49.71,49.75,49.65,49.71,890624.0,47.7564,47.7948,47.6988,47.7564,890624.0
2019-06-20 12:40:00,49.71,49.77,49.7,49.77,877676.0,47.7564,47.814,47.7468,47.814,877676.0
2019-06-20 12:50:00,49.77,49.8,49.68,49.77,1004840.0,47.814,47.8429,47.7276,47.814,1004840.0
2019-06-20 13:00:00,49.77,49.81,49.74,49.8,734960.0,47.814,47.8525,47.7852,47.8429,734960.0
2019-06-20 13:10:00,49.79,49.81,49.76,49.81,818080.0,47.8333,47.8525,47.8044,47.8525,818080.0
2019-06-20 13:20:00,49.81,49.87,49.76,49.85,997360.0,47.8525,47.9101,47.8044,47.8909,997360.0
2019-06-20 13:30:00,49.85,49.88,49.79,49.81,762828.0,47.8909,47.9197,47.8333,47.8525,762828.0
2019-06-20 13:40:00,49.81,49.82,49.74,49.79,503916.0,47.8525,47.8621,47.7852,47.8333,503916.0
2019-06-20 13:50:00,49.79,49.8,49.75,49.79,588528.0,47.8333,47.8429,47.7948,47.8333,588528.0
2019-06-20 14:00:00,49.78,49.87,49.76,49.87,927996.0,47.8237,47.9101,47.8044,47.9101,927996.0
2019-06-20 14:10:00,49.87,49.89,49.84,49.87,787112.0,47.9101,47.9293,47.8813,47.9101,787112.0
2019-06-20 14:20:00,49.87,49.88,49.82,49.84,877928.0,47.9101,47.9197,47.8621,47.8813,877928.0
2019-06-20 14:30:00,49.84,49.84,49.8,49.82,752368.0,47.8813,47.8813,47.8429,47.8621,752368.0
2019-06-20 14:40:00,49.82,49.85,49.81,49.85,599076.0,47.8621,47.8909,47.8525,47.8909,599076.0
2019-06-20 14:50:00,49.85,49.87,49.83,49.86,848040.0,47.8909,47.9101,47.8717,47.9005,848040.0
2019-06-20 15:00:00,49.86,49.87,49.74,49.79,1106112.0,47.9005,47.9101,47.7852,47.8333,1106112.0
2019-06-20 15:10:00,49.8,49.84,49.77,49.83,1110136.0,47.8429,47.8813,47.814,47.8717,1110136.0
2019-06-20 15:20:00,49.83,49.9,49.83,49.88,1037316.0,47.8717,47.9389,47.8717,47.9197,1037316.0
2019-06-20 15:30:00,49.88,49.93,49.85,49.9,1257204.0,47.9197,47.9678,47.8909,47.9389,1257204.0
2019-06-20 15:40:00,49.9,49.96,49.88,49.91,2367636.0,47.9389,47.9966,47.9197,47.9485,2367636.0
2019-06-20 15:50:00,49.91,50.0,49.84,49.85,5773676.0,47.9485,48.035,47.8813,47.8909,5773676.0
2019-06-21 09:30:00,49.62,49.82,49.54,49.66,22076448.0,47.6699,47.8621,47.5931,47.7084,22076448.0
2019-06-21 09:40:00,49.66,49.77,49.65,49.66,2141536.0,47.7084,47.814,47.6988,47.7084,2141536.0
2019-06-21 09:50:00,49.67,49.83,49.63,49.76,2592604.0,47.718,47.8717,47.6795,47.8044,2592604.0
2019-06-21 10:00:00,49.76,49.96,49.76,49.93,2278916.0,47.8044,47.9966,47.8044,47.9678,2278916.0
2019-06-21 10:10:00,49.93,49.94,49.84,49.9,1416548.0,47.9678,47.9774,47.8813,47.9389,1416548.0
2019-06-21 10:20:00,49.9,49.96,49.89,49.95,1184180.0,47.9389,47.9966,47.9293,47.987,1184180.0
2019-06-21 10:30:00,49.95,49.99,49.94,49.97,1481324.0,47.987,48.0254,47.9774,48.0062,1481324.0
2019-06-21 10:40:00,49.98,50.06,49.97,49.99,3166000.0,48.0158,48.0926,48.0062,48.0254,3166000.0
2019-06-21 10:50:00,49.99,50.01,49.94,49.97,1512732.0,48.0254,48.0446,47.9774,48.0062,1512732.0
2019-06-21 11:00:00,49.98,50.19,49.97,50.12,3224316.0,48.0158,48.2175,48.0062,48.1503,3224316.0
2019-06-21 11:10:00,50.11,50.13,50.03,50.07,1720364.0,48.1407,48.1599,48.0638,48.1023,1720364.0
2019-06-21 11:20:00,50.07,50.1,50.01,50.06,1294332.0,48.1023,48.1311,48.0446,48.0926,1294332.0
2019-06-21 11:30:00,50.06,50.1,50.02,50.04,1428432.0,48.0926,48.1311,48.0542,48.0734,1428432.0
2019-06-21 11:40:00,50.04,50.07,49.98,49.99,959972.0,48.0734,48.1023,48.0158,48.0254,959972.0
2019-06-21 11:50:00,49.99,50.02,49.93,49.98,918308.0,48.0254,48.0542,47.9678,48.0158,918308.0
2019-06-21 12:00:00,49.98,50.02,49.96,49.97,820204.0,48.0158,48.0542,47.9966,48.0062,820204.0
2019-06-21 12:10:00,49.97,49.98,49.91,49.91,1356512.0,48.0062,48.0158,47.9485,47.9485,1356512.0
2019-06-21 12:20:00,49.91,49.98,49.9,49.98,907644.0,47.9485,48.0158,47.9389,48.0158,907644.0
2019-06-21 12:30:00,49.98,49.99,49.94,49.98,703212.0,48.0158,48.0254,47.9774,48.0158,703212.0
2019-06-21 12:40:00,49.98,50.08,49.96,50.07,932592.0,48.0158,48.1119,47.9966,48.1023,932592.0
2019-06-21 12:50:00,50.08,50.11,50.07,50.1,1622436.0,48.1119,48.1407,48.1023,48.1311,1622436.0
2019-06-21 13:00:00,50.1,50.19,50.09,50.19,2137884.0,48.1311,48.2175,48.1215,48.2175,2137884.0
2019-06-21 13:10:00,50.18,50.21,50.13,50.16,1066488.0,48.2079,48.2368,48.1599,48.1887,1066488.0
2019-06-21 13:20:00,50.16,50.17,50.09,50.15,1086140.0,48.1887,48.1983,48.1215,48.1791,1086140.0
2019-06-21 13:30:00,50.15,50.16,50.09,50.12,845148.0,48.1791,48.1887,48.1215,48.1503,845148.0
2019-06-21 13:40:00,50.12,50.12,50.07,50.08,460824.0,48.1503,48.1503,48.1023,48.1119,460824.0
2019-06-21 13:50:00,50.08,50.12,50.06,50.12,576980.0,48.1119,48.1503,48.0926,48.1503,576980.0
2019-06-21 14:00:00,50.12,50.15,50.05,50.07,785284.0,48.1503,48.1791,48.083,48.1023,785284.0
2019-06-21 14:10:00,50.07,50.07,50.01,50.01,783528.0,48.1023,48.1023,48.0446,48.0446,783528.0
2019-06-21 14:20:00,50.01,50.04,49.99,50.01,1030544.0,48.0446,48.0734,48.0254,48.0446,1030544.0
2019-06-21 14:30:00,50.01,50.01,49.96,49.98,1433816.0,48.0446,48.0446,47.9966,48.0158,1433816.0
2019-06-21 14:40:00,49.97,50.02,49.97,50.01,896648.0,48.0062,48.0542,48.0062,48.0446,896648.0
2019-06-21 14:50:00,50.01,50.02,49.97,49.97,940152.0,48.0446,48.0542,48.0062,48.0062,940152.0
2019-06-21 15:00:00,49.98,50.01,49.96,50.01,1274216.0,48.0158,48.0446,47.9966,48.0446,1274216.0
2019-06-21 15:10:00,50.01,50.02,49.98,50.01,1072732.0,48.0446,48.0542,48.0158,48.0446,1072732.0
2019-06-21 15:20:00,50.01,50.01,49.92,49.94,1661152.0,48.0446,48.0446,47.9582,47.9774,1661152.0
2019-06-21 15:30:00,49.94,49.97,49.91,49.95,1864864.0,47.9774,48.0062,47.9485,47.987,1864864.0
2019-06-21 15:40:00,49.95,49.99,49.93,49.94,2689488.0,47.987,48.0254,47.9678,47.9774,2689488.0
2019-06-21 15:50:00,49.94,49.95,49.66,49.7,8569912.0,47.9774,47.987,47.7084,47.7468,8569912.0
2019-06-24 09:30:00,49.64,49.98,49.54,49.97,4460064.0,47.6892,48.0158,47.5931,48.0062,4460064.0
2019-06-24 09:40:00,49.98,50.0,49.84,49.94,2061900.0,48.0158,48.035,47.8813,47.9774,2061900.0
2019-06-24 09:50:00,49.94,49.98,49.87,49.9,1631276.0,47.9774,48.0158,47.9101,47.9389,1631276.0
2019-06-24 10:00:00,49.91,50.04,49.88,50.0,2215656.0,47.9485,48.0734,47.9197,48.035,2215656.0
2019-06-24 10:10:00,50.0,50.02,49.89,49.96,1289728.0,48.035,48.0542,47.9293,47.9966,1289728.0
2019-06-24 10:20:00,49.96,49.96,49.82,49.88,1563772.0,47.9966,47.9966,47.8621,47.9197,1563772.0
2019-06-24 10:30:00,49.88,49.97,49.85,49.91,1322132.0,47.9197,48.0062,47.8909,47.9485,1322132.0
2019-06-24 10:40:00,49.91,49.96,49.84,49.94,940716.0,47.9485,47.9966,47.8813,47.9774,940716.0
2019-06-24 10:50:00,49.94,49.97,49.89,49.94,1077980.0,47.9774,48.0062,47.9293,47.9774,1077980.0
2019-06-24 11:00:00,49.95,49.97,49.92,49.93,1011328.0,47.987,48.0062,47.9582,47.9678,1011328.0
2019-06-24 11:10:00,49.93,49.97,49.87,49.88,812380.0,47.9678,48.0062,47.9101,47.9197,812380.0
2019-06-24 11:20:00,49.88,49.9,49.83,49.87,1499420.0,47.9197,47.9389,47.8717,47.9101,1499420.0
2019-06-24 11:30:00,49.87,49.9,49.84,49.87,1055148.0,47.9101,47.9389,47.8813,47.9101,1055148.0
2019-06-24 11:40:00,49.87,49.89,49.84,49.87,933204.0,47.9101,47.9293,47.8813,47.9101,933204.0
2019-06-24 11:50:00,49.87,49.9,49.85,49.87,831180.0,47.9101,47.9389,47.8909,47.9101,831180.0
2019-06-24 12:00:00,49.88,49.9,49.82,49.83,1009248.0,47.9197,47.9389,47.8621,47.8717,1009248.0
2019-06-24 12:10:00,49.83,49.85,49.79,49.82,646188.0,47.8717,47.8909,47.8333,47.8621,646188.0
2019-06-24 12:20:00,49.82,49.82,49.74,49.77,934540.0,47.8621,47.8621,47.7852,47.814,934540.0
2019-06-24 12:30:00,49.76,49.81,49.76,49.79,620040.0,47.8044,47.8525,47.8044,47.8333,620040.0
2019-06-24 12:40:00,49.79,49.79,49.74,49.78,759144.0,47.8333,47.8333,47.7852,47.8237,759144.0
2019-06-24 12:50:00,49.78,49.81,49.77,49.79,460008.0,47.8237,47.8525,47.814,47.8333,460008.0
2019-06-24 13:00:00,49.8,49.8,49.77,49.79,476820.0,47.8429,47.8429,47.814,47.8333,476820.0
2019-06-24 13:10:00,49.79,49.85,49.78,49.83,653832.0,47.8333,47.8909,47.8237,47.8717,653832.0
2019-06-24 13:20:00,49.83,49.84,49.77,49.77,706828.0,47.8717,47.8813,47.814,47.814,706828.0
2019-06-24 13:30:00,49.77,49.8,49.76,49.8,490432.0,47.814,47.8429,47.8044,47.8429,490432.0
2019-06-24 13:40:00,49.8,49.8,49.73,49.74,588384.0,47.8429,47.8429,47.7756,47.7852,588384.0
2019-06-24 13:50:00,49.75,49.77,49.73,49.76,520884.0,47.7948,47.814,47.7756,47.8044,520884.0
2019-06-24 14:00:00,49.76,49.77,49.74,49.75,624100.0,47.8044,47.814,47.7852,47.7948,624100.0
2019-06-24 14:10:00,49.75,49.8,49.74,49.77,576052.0,47.7948,47.8429,47.7852,47.814,576052.0
2019-06-24 14:20:00,49.77,49.79,49.74,49.75,654664.0,47.814,47.8333,47.7852,47.7948,654664.0
2019-06-24 14:30:00,49.75,49.79,49.74,49.77,627584.0,47.7948,47.8333,47.7852,47.814,627584.0
2019-06-24 14:40:00,49.77,49.77,49.72,49.72,596624.0,47.814,47.814,47.766,47.766,596624.0
2019-06-24 14:50:00,49.72,49.78,49.72,49.78,667200.0,47.766,47.8237,47.766,47.8237,667200.0
2019-06-24 15:00:00,49.78,49.79,49.74,49.76,670772.0,47.8237,47.8333,47.7852,47.8044,670772.0
2019-06-24 15:10:00,49.76,49.79,49.74,49.76,600936.0,47.8044,47.8333,47.7852,47.8044,600936.0
2019-06-24 15:20:00,49.77,49.8,49.73,49.73,843800.0,47.814,47.8429,47.7756,47.7756,843800.0
2019-06-24 15:30:00,49.73,49.78,49.71,49.76,1011208.0,47.7756,47.8237,47.7564,47.8044,1011208.0
2019-06-24 15:40:00,49.77,49.84,49.77,49.78,1444956.0,47.814,47.8813,47.814,47.8237,1444956.0
2019-06-24 15:50:00,49.79,49.79,49.62,49.64,5117692.0,47.8333,47.8333,47.6699,47.6892,5117692.0
2019-06-25 09:30:00,49.65,49.82,49.59,49.72,4102228.0,47.6988,47.8621,47.6411,47.766,4102228.0
2019-06-25 09:40:00,49.72,49.74,49.58,49.63,2114232.0,47.766,47.7852,47.6315,47.6795,2114232.0
2019-06-25 09:50:00,49.63,49.68,49.59,49.63,1775172.0,47.6795,47.7276,47.6411,47.6795,1775172.0
2019-06-25 10:00:00,49.63,49.67,49.54,49.6,2021620.0,47.6795,47.718,47.5931,47.6507,2021620.0
2019-06-25 10:10:00,49.6,49.61,49.41,49.46,2172728.0,47.6507,47.6603,47.4682,47.5162,2172728.0
2019-06-25 10:20:00,49.46,49.56,49.42,49.56,1804280.0,47.5162,47.6123,47.4778,47.6123,1804280.0
2019-06-25 10:30:00,49.56,49.59,49.45,49.47,1687692.0,47.6123,47.6411,47.5066,47.5258,1687692.0
2019-06-25 10:40:00,49.47,49.55,49.47,49.51,1204752.0,47.5258,47.6027,47.5258,47.5643,1204752.0
2019-06-25 10:50:00,49.51,49.59,49.49,49.56,1282300.0,47.5643,47.6411,47.545,47.6123,1282300.0
2019-06-25 11:00:00,49.56,49.6,49.52,49.57,1411908.0,47.6123,47.6507,47.5739,47.6219,1411908.0
2019-06-25 11:10:00,49.58,49.6,49.5,49.55,1144152.0,47.6315,47.6507,47.5547,47.6027,1144152.0
2019-06-25 11:20:00,49.55,49.55,49.43,49.44,1197708.0,47.6027,47.6027,47.4874,47.497,1197708.0
2019-06-25 11:30:00,49.44,49.52,49.44,49.47,754396.0,47.497,47.5739,47.497,47.5258,754396.0
2019-06-25 11:40:00,49.47,49.52,49.46,49.51,640156.0,47.5258,47.5739,47.5162,47.5643,640156.0
2019-06-25 11:50:00,49.5,49.51,49.4,49.45,855980.0,47.5547,47.5643,47.4586,47.5066,855980.0
2019-06-25 12:00:00,49.44,49.52,49.41,49.52,808980.0,47.497,47.5739,47.4682,47.5739,808980.0
2019-06-25 12:10:00,49.52,49.52,49.43,49.44,663380.0,47.5739,47.5739,47.4874,47.497,663380.0
2019-06-25 12:20:00,49.44,49.49,49.39,49.48,827072.0,47.497,47.545,47.449,47.5354,827072.0
2019-06-25 12:30:00,49.48,49.51,49.34,49.34,1028032.0,47.5354,47.5643,47.4009,47.4009,1028032.0
2019-06-25 12:40:00,49.34,49.37,49.25,49.31,1183072.0,47.4009,47.4298,47.3145,47.3721,1183072.0
2019-06-25 12:50:00,49.31,49.35,49.28,49.34,751092.0,47.3721,47.4106,47.3433,47.4009,751092.0
2019-06-25 13:00:00,49.34,49.35,49.16,49.33,1910568.0,47.4009,47.4106,47.228,47.3913,1910568.0
2019-06-25 13:10:00,49.33,49.34,49.22,49.26,871224.0,47.3913,47.4009,47.2857,47.3241,871224.0
2019-06-25 13:20:00,49.27,49.38,49.22,49.35,900432.0,47.3337,47.4394,47.2857,47.4106,900432.0
2019-06-25 13:30:00,49.35,49.44,49.33,49.39,914448.0,47.4106,47.497,47.3913,47.449,914448.0
2019-06-25 13:40:00,49.39,49.43,49.36,49.41,676224.0,47.449,47.4874,47.4202,47.4682,676224.0
2019-06-25 13:50:00,49.4,49.42,49.31,49.32,840652.0,47.4586,47.4778,47.3721,47.3817,840652.0
2019-06-25 14:00:00,49.31,49.36,49.3,49.35,739564.0,47.3721,47.4202,47.3625,47.4106,739564.0
2019-06-25 14:10:00,49.35,49.36,49.3,49.33,720356.0,47.4106,47.4202,47.3625,47.3913,720356.0
2019-06-25 14:20:00,49.33,49.34,49.26,49.27,776896.0,47.3913,47.4009,47.3241,47.3337,776896.0
2019-06-25 14:30:00,49.26,49.27,49.02,49.08,1634944.0,47.3241,47.3337,47.0935,47.1512,1634944.0
2019-06-25 14:40:00,49.08,49.1,49.01,49.08,1296520.0,47.1512,47.1704,47.0839,47.1512,1296520.0
2019-06-25 14:50:00,49.08,49.1,49.04,49.07,1275232.0,47.1512,47.1704,47.1127,47.1416,1275232.0
2019-06-25 15:00:00,49.07,49.1,49.05,49.06,1162924.0,47.1416,47.1704,47.1223,47.1319,1162924.0
2019-06-25 15:10:00,49.06,49.08,48.9,48.92,2031624.0,47.1319,47.1512,46.9782,46.9974,2031624.0
2019-06-25 15:20:00,48.92,48.97,48.84,48.92,1803976.0,46.9974,47.0455,46.9206,46.9974,1803976.0
2019-06-25 15:30:00,48.92,49.02,48.91,49.0,1742140.0,46.9974,47.0935,46.9878,47.0743,1742140.0
2019-06-25 15:40:00,49.0,49.05,48.95,48.97,2231080.0,47.0743,47.1223,47.0263,47.0455,2231080.0
2019-06-25 15:50:00,48.97,48.97,48.82,48.89,5214752.0,47.0455,47.0455,46.9014,46.9686,5214752.0
2019-06-26 09:30:00,49.44,50.04,49.34,50.01,7400740.0,47.497,48.0734,47.4009,48.0446,7400740.0
2019-06-26 09:40:00,50.02,50.11,49.94,50.08,5581628.0,48.0542,48.1407,47.9774,48.1119,5581628.0
2019-06-26 09:50:00,50.08,50.24,49.96,50.23,5206928.0,48.1119,48.2656,47.9966,48.256,5206928.0
2019-06-26 10:00:00,50.23,50.25,50.08,50.09,3330384.0,48.256,48.2752,48.1119,48.1215,3330384.0
2019-06-26 10:10:00,50.09,50.1,49.98,50.0,2535272.0,48.1215,48.1311,48.0158,48.035,2535272.0
2019-06-26 10:20:00,50.01,50.1,49.97,50.07,2080408.0,48.0446,48.1311,48.0062,48.1023,2080408.0
2019-06-26 10:30:00,50.07,50.14,50.0,50.06,2109456.0,48.1023,48.1695,48.035,48.0926,2109456.0
2019-06-26 10:40:00,50.06,50.1,50.0,50.1,1629668.0,48.0926,48.1311,48.035,48.1311,1629668.0
2019-06-26 10:50:00,50.1,50.12,50.0,50.06,1801628.0,48.1311,48.1503,48.035,48.0926,1801628.0
2019-06-26 11:00:00,50.05,50.1,50.0,50.06,1773572.0,48.083,48.1311,48.035,48.0926,1773572.0
2019-06-26 11:10:00,50.06,50.06,49.89,49.98,2176436.0,48.0926,48.0926,47.9293,48.0158,2176436.0
2019-06-26 11:20:00,49.97,50.03,49.95,50.02,1381144.0,48.0062,48.0638,47.987,48.0542,1381144.0
2019-06-26 11:30:00,50.02,50.04,49.88,49.98,1516764.0,48.0542,48.0734,47.9197,48.0158,1516764.0
2019-06-26 11:40:00,49.98,50.03,49.95,50.02,1601892.0,48.0158,48.0638,47.987,48.0542,1601892.0
2019-06-26 11:50:00,50.03,50.16,49.99,50.16,2457984.0,48.0638,48.1887,48.0254,48.1887,2457984.0
2019-06-26 12:00:00,50.16,50.18,50.12,50.17,1639368.0,48.1887,48.2079,48.1503,48.1983,1639368.0
2019-06-26 12:10:00,50.17,50.18,50.13,50.16,1114604.0,48.1983,48.2079,48.1599,48.1887,1114604.0
2019-06-26 12:20:00,50.16,50.18,50.1,50.17,1070652.0,48.1887,48.2079,48.1311,48.1983,1070652.0
2019-06-26 12:30:00,50.17,50.18,50.14,50.17,1065412.0,48.1983,48.2079,48.1695,48.1983,1065412.0
2019-06-26 12:40:00,50.17,50.23,50.17,50.18,1499860.0,48.1983,48.256,48.1983,48.2079,1499860.0
2019-06-26 12:50:00,50.18,50.19,50.13,50.13,837784.0,48.2079,48.2175,48.1599,48.1599,837784.0
2019-06-26 13:00:00,50.13,50.14,50.08,50.09,962628.0,48.1599,48.1695,48.1119,48.1215,962628.0
2019-06-26 13:10:00,50.09,50.11,50.05,50.05,640764.0,48.1215,48.1407,48.083,48.083,640764.0
2019-06-26 13:20:00,50.05,50.1,50.0,50.0,738964.0,48.083,48.1311,48.035,48.035,738964.0
2019-06-26 13:30:00,50.0,50.03,49.94,49.99,1319956.0,48.035,48.0638,47.9774,48.0254,1319956.0
2019-06-26 13:40:00,49.99,49.99,49.88,49.95,1323940.0,48.0254,48.0254,47.9197,47.987,1323940.0
2019-06-26 13:50:00,49.95,49.99,49.94,49.96,1052272.0,47.987,48.0254,47.9774,47.9966,1052272.0
2019-06-26 14:00:00,49.96,49.98,49.87,49.89,1031216.0,47.9966,48.0158,47.9101,47.9293,1031216.0
2019-06-26 14:10:00,49.89,49.93,49.89,49.9,837648.0,47.9293,47.9678,47.9293,47.9389,837648.0
2019-06-26 14:20:00,49.9,49.94,49.83,49.89,1004884.0,47.9389,47.9774,47.8717,47.9293,1004884.0
2019-06-26 14:30:00,49.89,49.89,49.82,49.84,962940.0,47.9293,47.9293,47.8621,47.8813,962940.0
2019-06-26 14:40:00,49.84,49.94,49.84,49.93,1094664.0,47.8813,47.9774,47.8813,47.9678,1094664.0
2019-06-26 14:50:00,49.93,49.93,49.87,49.91,1035464.0,47.9678,47.9678,47.9101,47.9485,1035464.0
2019-06-26 15:00:00,49.92,49.95,49.89,49.94,1111744.0,47.9582,47.987,47.9293,47.9774,1111744.0
2019-06-26 15:10:00,49.94,50.02,49.94,49.99,1512400.0,47.9774,48.0542,47.9774,48.0254,1512400.0
2019-06-26 15:20:00,49.98,50.05,49.98,49.99,1477400.0,48.0158,48.083,48.0158,48.0254,1477400.0
2019-06-26 15:30:00,49.99,50.04,49.98,50.02,1676340.0,48.0254,48.0734,48.0158,48.0542,1676340.0
2019-06-26 15:40:00,50.02,50.05,49.97,50.0,2133340.0,48.0542,48.083,48.0062,48.035,2133340.0
2019-06-26 15:50:00,50.0,50.03,49.94,49.95,4115564.0,48.035,48.0638,47.9774,47.987,4115564.0
2019-06-27 09:30:00,50.07,50.33,50.03,50.2,6339444.0,48.1023,48.352,48.0638,48.2271,6339444.0
2019-06-27 09:40:00,50.19,50.35,50.19,50.29,2651912.0,48.2175,48.3713,48.2175,48.3136,2651912.0
2019-06-27 09:50:00,50.3,50.39,50.27,50.31,2701348.0,48.3232,48.4097,48.2944,48.3328,2701348.0
2019-06-27 10:00:00,50.31,50.34,50.28,50.31,1872204.0,48.3328,48.3616,48.304,48.3328,1872204.0
2019-06-27 10:10:00,50.31,50.34,50.23,50.26,1621040.0,48.3328,48.3616,48.256,48.2848,1621040.0
2019-06-27 10:20:00,50.26,50.27,50.17,50.21,1346364.0,48.2848,48.2944,48.1983,48.2368,1346364.0
2019-06-27 10:30:00,50.21,50.22,50.13,50.17,1295412.0,48.2368,48.2464,48.1599,48.1983,1295412.0
2019-06-27 10:40:00,50.17,50.18,50.03,50.07,1447816.0,48.1983,48.2079,48.0638,48.1023,1447816.0
2019-06-27 10:50:00,50.07,50.17,50.05,50.15,1140820.0,48.1023,48.1983,48.083,48.1791,1140820.0
2019-06-27 11:00:00,50.14,50.19,50.13,50.16,817448.0,48.1695,48.2175,48.1599,48.1887,817448.0
2019-06-27 11:10:00,50.16,50.19,49.98,50.02,2109004.0,48.1887,48.2175,48.0158,48.0542,2109004.0
2019-06-27 11:20:00,50.02,50.08,49.98,50.03,2012716.0,48.0542,48.1119,48.0158,48.0638,2012716.0
2019-06-27 11:30:00,50.03,50.03,49.92,49.99,1478328.0,48.0638,48.0638,47.9582,48.0254,1478328.0
2019-06-27 11:40:00,49.99,49.99,49.89,49.94,1397012.0,48.0254,48.0254,47.9293,47.9774,1397012.0
2019-06-27 11:50:00,49.94,49.98,49.9,49.95,1058152.0,47.9774,48.0158,47.9389,47.987,1058152.0
2019-06-27 12:00:00,49.95,50.0,49.93,50.0,1248328.0,47.987,48.035,47.9678,48.035,1248328.0
2019-06-27 12:10:00,50.0,50.08,50.0,50.06,1111420.0,48.035,48.1119,48.035,48.0926,1111420.0
2019-06-27 12:20:00,50.06,50.09,50.02,50.03,872832.0,48.0926,48.1215,48.0542,48.0638,872832.0
2019-06-27 12:30:00,50.03,50.1,50.03,50.08,778396.0,48.0638,48.1311,48.0638,48.1119,778396.0
2019-06-27 12:40:00,50.08,50.09,49.98,49.99,818908.0,48.1119,48.1215,48.0158,48.0254,818908.0
2019-06-27 12:50:00,49.99,50.02,49.98,49.98,509960.0,48.0254,48.0542,48.0158,48.0158,509960.0
2019-06-27 13:00:00,49.98,50.02,49.98,49.99,553964.0,48.0158,48.0542,48.0158,48.0254,553964.0
2019-06-27 13:10:00,49.99,50.02,49.98,49.99,645700.0,48.0254,48.0542,48.0158,48.0254,645700.0
2019-06-27 13:20:00,49.99,50.02,49.99,50.01,546884.0,48.0254,48.0542,48.0254,48.0446,546884.0
2019-06-27 13:30:00,50.02,50.06,50.0,50.04,594976.0,48.0542,48.0926,48.035,48.0734,594976.0
2019-06-27 13:40:00,50.05,50.06,50.01,50.03,679416.0,48.083,48.0926,48.0446,48.0638,679416.0
2019-06-27 13:50:00,50.03,50.04,49.98,50.0,721796.0,48.0638,48.0734,48.0158,48.035,721796.0
2019-06-27 14:00:00,49.99,50.0,49.97,49.98,700528.0,48.0254,48.035,48.0062,48.0158,700528.0
2019-06-27 14:10:00,49.98,50.01,49.97,50.01,813048.0,48.0158,48.0446,48.0062,48.0446,813048.0
2019-06-27 14:20:00,50.01,50.04,49.99,50.03,732620.0,48.0446,48.0734,48.0254,48.0638,732620.0
2019-06-27 14:30:00,50.03,50.05,50.0,50.01,747056.0,48.0638,48.083,48.035,48.0446,747056.0
2019-06-27 14:40:00,50.01,50.01,49.98,49.98,610384.0,48.0446,48.0446,48.0158,48.0158,610384.0
2019-06-27 14:50:00,49.98,49.99,49.97,49.99,731480.0,48.0158,48.0254,48.0062,48.0254,731480.0
2019-06-27 15:00:00,49.99,50.01,49.97,49.98,739136.0,48.0254,48.0446,48.0062,48.0158,739136.0
2019-06-27 15:10:00,49.98,50.0,49.97,49.99,608932.0,48.0158,48.035,48.0062,48.0254,608932.0
2019-06-27 15:20:00,49.99,50.01,49.97,50.0,827580.0,48.0254,48.0446,48.0062,48.035,827580.0
2019-06-27 15:30:00,50.0,50.01,49.98,50.0,1153072.0,48.035,48.0446,48.0158,48.035,1153072.0
2019-06-27 15:40:00,50.0,50.02,49.99,50.0,1500268.0,48.035,48.0542,48.0254,48.035,1500268.0
2019-06-27 15:50:00,50.0,50.01,49.92,49.93,3606776.0,48.035,48.0446,47.9582,47.9678,3606776.0
2019-06-28 09:30:00,49.68,49.88,49.59,49.6,5343676.0,47.7276,47.9197,47.6411,47.6507,5343676.0
2019-06-28 09:40:00,49.6,49.61,49.45,49.49,2879688.0,47.6507,47.6603,47.5066,47.545,2879688.0
2019-06-28 09:50:00,49.49,49.49,49.31,49.34,2856256.0,47.545,47.545,47.3721,47.4009,2856256.0
2019-06-28 10:00:00,49.34,49.45,49.26,49.41,2766888.0,47.4009,47.5066,47.3241,47.4682,2766888.0
2019-06-28 10:10:00,49.42,49.42,49.35,49.4,1264412.0,47.4778,47.4778,47.4106,47.4586,1264412.0
2019-06-28 10:20:00,49.4,49.48,49.38,49.47,1451308.0,47.4586,47.5354,47.4394,47.5258,1451308.0
2019-06-28 10:30:00,49.47,49.48,49.37,49.47,1252884.0,47.5258,47.5354,47.4298,47.5258,1252884.0
2019-06-28 10:40:00,49.47,49.58,49.47,49.53,1721092.0,47.5258,47.6315,47.5258,47.5835,1721092.0
2019-06-28 10:50:00,49.53,49.57,49.52,49.56,1094848.0,47.5835,47.6219,47.5739,47.6123,1094848.0
2019-06-28 11:00:00,49.56,49.56,49.46,49.5,1142484.0,47.6123,47.6123,47.5162,47.5547,1142484.0
2019-06-28 11:10:00,49.5,49.5,49.47,49.48,763124.0,47.5547,47.5547,47.5258,47.5354,763124.0
2019-06-28 11:20:00,49.48,49.51,49.46,49.49,894696.0,47.5354,47.5643,47.5162,47.545,894696.0
2019-06-28 11:30:00,49.49,49.51,49.48,49.49,758380.0,47.545,47.5643,47.5354,47.545,758380.0
2019-06-28 11:40:00,49.49,49.63,49.48,49.59,1327032.0,47.545,47.6795,47.5354,47.6411,1327032.0
2019-06-28 11:50:00,49.59,49.69,49.58,49.66,1273612.0,47.6411,47.7372,47.6315,47.7084,1273612.0
2019-06-28 12:00:00,49.66,49.72,49.65,49.67,1173392.0,47.7084,47.766,47.6988,47.718,1173392.0
2019-06-28 12:10:00,49.67,49.72,49.65,49.72,728680.0,47.718,47.766,47.6988,47.766,728680.0
2019-06-28 12:20:00,49.72,49.83,49.71,49.79,1881600.0,47.766,47.8717,47.7564,47.8333,1881600.0
2019-06-28 12:30:00,49.79,49.81,49.76,49.78,1141516.0,47.8333,47.8525,47.8044,47.8237,1141516.0
2019-06-28 12:40:00,49.79,49.85,49.76,49.84,1145636.0,47.8333,47.8909,47.8044,47.8813,1145636.0
2019-06-28 12:50:00,49.84,49.85,49.73,49.74,1186364.0,47.8813,47.8909,47.7756,47.7852,1186364.0
2019-06-28 13:00:00,49.74,49.74,49.68,49.69,852836.0,47.7852,47.7852,47.7276,47.7372,852836.0
2019-06-28 13:10:00,49.69,49.73,49.66,49.67,997868.0,47.7372,47.7756,47.7084,47.718,997868.0
2019-06-28 13:20:00,49.67,49.67,49.57,49.58,1017360.0,47.718,47.718,47.6219,47.6315,1017360.0
2019-06-28 13:30:00,49.58,49.6,49.52,49.55,1078688.0,47.6315,47.6507,47.5739,47.6027,1078688.0
2019-06-28 13:40:00,49.55,49.56,49.48,49.5,951004.0,47.6027,47.6123,47.5354,47.5547,951004.0
2019-06-28 13:50:00,49.5,49.52,49.48,49.51,878728.0,47.5547,47.5739,47.5354,47.5643,878728.0
2019-06-28 14:00:00,49.51,49.53,49.49,49.51,1012920.0,47.5643,47.5835,47.545,47.5643,1012920.0
2019-06-28 14:10:00,49.51,49.51,49.48,49.5,636148.0,47.5643,47.5643,47.5354,47.5547,636148.0
2019-06-28 14:20:00,49.5,49.57,49.5,49.54,1156016.0,47.5547,47.6219,47.5547,47.5931,1156016.0
2019-06-28 14:30:00,49.54,49.56,49.43,49.45,1543436.0,47.5931,47.6123,47.4874,47.5066,1543436.0
2019-06-28 14:40:00,49.45,49.49,49.38,49.39,1181736.0,47.5066,47.545,47.4394,47.449,1181736.0
2019-06-28 14:50:00,49.39,49.39,49.29,49.32,2189008.0,47.449,47.449,47.3529,47.3817,2189008.0
2019-06-28 15:00:00,49.33,49.36,49.28,49.35,2184948.0,47.3913,47.4202,47.3433,47.4106,2184948.0
2019-06-28 15:10:00,49.35,49.37,49.3,49.33,1492192.0,47.4106,47.4298,47.3625,47.3913,1492192.0
2019-06-28 15:20:00,49.32,49.37,49.31,49.34,1557108.0,47.3817,47.4298,47.3721,47.4009,1557108.0
2019-06-28 15:30:00,49.34,49.41,49.3,49.41,2342504.0,47.4009,47.4682,47.3625,47.4682,2342504.0
2019-06-28 15:40:00,49.41,49.45,49.32,49.33,2471224.0,47.4682,47.5066,47.3817,47.3913,2471224.0
2019-06-28 15:50:00,49.33,49.52,49.3,49.48,8919992.0,47.3913,47.5739,47.3625,47.5354,8919992.0
2019-07-01 09:30:00,50.82,51.04,50.68,51.02,10150860.0,48.8228,49.0341,48.6883,49.0149,10150860.0
2019-07-01 09:40:00,51.02,51.12,50.8,50.81,6556640.0,49.0149,49.111,48.8036,48.8132,6556640.0
2019-07-01 09:50:00,50.81,50.94,50.77,50.86,3718892.0,48.8132,48.9381,48.7747,48.8612,3718892.0
2019-07-01 10:00:00,50.86,51.0,50.85,50.89,3408764.0,48.8612,48.9957,48.8516,48.89,3408764.0
2019-07-01 10:10:00,50.89,50.9,50.74,50.76,2615640.0,48.89,48.8996,48.7459,48.7651,2615640.0
2019-07-01 10:20:00,50.76,50.77,50.59,50.66,3368904.0,48.7651,48.7747,48.6018,48.6691,3368904.0
2019-07-01 10:30:00,50.66,50.74,50.64,50.7,2085248.0,48.6691,48.7459,48.6499,48.7075,2085248.0
2019-07-01 10:40:00,50.7,50.76,50.68,50.68,1670132.0,48.7075,48.7651,48.6883,48.6883,1670132.0
2019-07-01 10:50:00,50.68,50.74,50.63,50.74,1683288.0,48.6883,48.7459,48.6402,48.7459,1683288.0
2019-07-01 11:00:00,50.74,50.78,50.68,50.69,1579140.0,48.7459,48.7844,48.6883,48.6979,1579140.0
2019-07-01 11:10:00,50.68,50.72,50.65,50.71,1236204.0,48.6883,48.7267,48.6595,48.7171,1236204.0
2019-07-01 11:20:00,50.71,50.73,50.58,50.59,1113288.0,48.7171,48.7363,48.5922,48.6018,1113288.0
2019-07-01 11:30:00,50.59,50.65,50.52,50.65,1492388.0,48.6018,48.6595,48.5346,48.6595,1492388.0
2019-07-01 11:40:00,50.64,50.68,50.57,50.59,1302300.0,48.6499,48.6883,48.5826,48.6018,1302300.0
2019-07-01 11:50:00,50.58,50.62,50.54,50.56,929536.0,48.5922,48.6306,48.5538,48.573,929536.0
2019-07-01 12:00:00,50.56,50.57,50.5,50.53,1283924.0,48.573,48.5826,48.5154,48.5442,1283924.0
2019-07-01 12:10:00,50.54,50.58,50.52,50.52,899740.0,48.5538,48.5922,48.5346,48.5346,899740.0
2019-07-01 12:20:00,50.52,50.53,50.42,50.46,1377020.0,48.5346,48.5442,48.4385,48.4769,1377020.0
2019-07-01 12:30:00,50.46,50.48,50.41,50.44,933680.0,48.4769,48.4961,48.4289,48.4577,933680.0
2019-07-01 12:40:00,50.44,50.5,50.35,50.4,1184840.0,48.4577,48.5154,48.3713,48.4193,1184840.0
2019-07-01 12:50:00,50.39,50.4,50.24,50.28,1670172.0,48.4097,48.4193,48.2656,48.304,1670172.0
2019-07-01 13:00:00,50.28,50.33,50.21,50.32,1542320.0,48.304,48.352,48.2368,48.3424,1542320.0
2019-07-01 13:10:00,50.32,50.34,50.23,50.25,1275708.0,48.3424,48.3616,48.256,48.2752,1275708.0
2019-07-01 13:20:00,50.25,50.38,50.22,50.38,1429804.0,48.2752,48.4001,48.2464,48.4001,1429804.0
2019-07-01 13:30:00,50.38,50.44,50.35,50.39,1793452.0,48.4001,48.4577,48.3713,48.4097,1793452.0
2019-07-01 13:40:00,50.39,50.4,50.35,50.36,954428.0,48.4097,48.4193,48.3713,48.3809,954428.0
2019-07-01 13:50:00,50.37,50.38,50.33,50.37,838980.0,48.3905,48.4001,48.352,48.3905,838980.0
2019-07-01 14:00:00,50.38,50.38,50.24,50.26,1024896.0,48.4001,48.4001,48.2656,48.2848,1024896.0
2019-07-01 14:10:00,50.26,50.31,50.21,50.21,1147172.0,48.2848,48.3328,48.2368,48.2368,1147172.0
2019-07-01 14:20:00,50.22,50.27,50.2,50.2,840452.0,48.2464,48.2944,48.2271,48.2271,840452.0
2019-07-01 14:30:00,50.21,50.28,50.18,50.2,2010772.0,48.2368,48.304,48.2079,48.2271,2010772.0
2019-07-01 14:40:00,50.2,50.23,50.16,50.18,947292.0,48.2271,48.256,48.1887,48.2079,947292.0
2019-07-01 14:50:00,50.18,50.24,50.17,50.18,1047588.0,48.2079,48.2656,48.1983,48.2079,1047588.0
2019-07-01 15:00:00,50.18,50.27,50.17,50.26,1021820.0,48.2079,48.2944,48.1983,48.2848,1021820.0
2019-07-01 15:10:00,50.26,50.37,50.26,50.36,1642732.0,48.2848,48.3905,48.2848,48.3809,1642732.0
2019-07-01 15:20:00,50.36,50.38,50.34,50.37,1341932.0,48.3809,48.4001,48.3616,48.3905,1341932.0
2019-07-01 15:30:00,50.37,50.47,50.37,50.46,1816408.0,48.3905,48.4865,48.3905,48.4769,1816408.0
2019-07-01 15:40:00,50.47,50.48,50.35,50.38,1892832.0,48.4865,48.4961,48.3713,48.4001,1892832.0
2019-07-01 15:50:00,50.38,50.43,50.3,50.42,5523516.0,48.4001,48.4481,48.3232,48.4385,5523516.0
2019-07-02 09:30:00,50.37,50.62,50.34,50.5,5614148.0,48.3905,48.6306,48.3616,48.5154,5614148.0
2019-07-02 09:40:00,50.51,50.57,50.42,50.52,2136772.0,48.525,48.5826,48.4385,48.5346,2136772.0
2019-07-02 09:50:00,50.52,50.67,50.49,50.61,2185100.0,48.5346,48.6787,48.5057,48.621,2185100.0
2019-07-02 10:00:00,50.62,50.74,50.58,50.67,2179064.0,48.6306,48.7459,48.5922,48.6787,2179064.0
2019-07-02 10:10:00,50.68,50.69,50.53,50.57,2095728.0,48.6883,48.6979,48.5442,48.5826,2095728.0
2019-07-02 10:20:00,50.57,50.71,50.54,50.71,1778388.0,48.5826,48.7171,48.5538,48.7171,1778388.0
2019-07-02 10:30:00,50.71,50.79,50.7,50.73,2079880.0,48.7171,48.794,48.7075,48.7363,2079880.0
2019-07-02 10:40:00,50.73,50.73,50.63,50.68,1444500.0,48.7363,48.7363,48.6402,48.6883,1444500.0
2019-07-02 10:50:00,50.67,50.73,50.67,50.71,938080.0,48.6787,48.7363,48.6787,48.7171,938080.0
2019-07-02 11:00:00,50.71,50.74,50.69,50.72,781220.0,48.7171,48.7459,48.6979,48.7267,781220.0
2019-07-02 11:10:00,50.72,50.72,50.66,50.69,756508.0,48.7267,48.7267,48.6691,48.6979,756508.0
2019-07-02 11:20:00,50.69,50.7,50.64,50.65,818988.0,48.6979,48.7075,48.6499,48.6595,818988.0
2019-07-02 11:30:00,50.65,50.65,50.5,50.51,1508072.0,48.6595,48.6595,48.5154,48.525,1508072.0
2019-07-02 11:40:00,50.51,50.6,50.48,50.59,1595816.0,48.525,48.6114,48.4961,48.6018,1595816.0
2019-07-02 11:50:00,50.59,50.6,50.55,50.58,899636.0,48.6018,48.6114,48.5634,48.5922,899636.0
2019-07-02 12:00:00,50.58,50.61,50.52,50.55,1490164.0,48.5922,48.621,48.5346,48.5634,1490164.0
2019-07-02 12:10:00,50.55,50.65,50.55,50.62,1337380.0,48.5634,48.6595,48.5634,48.6306,1337380.0
2019-07-02 12:20:00,50.62,50.62,50.49,50.51,1138036.0,48.6306,48.6306,48.5057,48.525,1138036.0
2019-07-02 12:30:00,50.51,50.54,50.43,50.45,1422692.0,48.525,48.5538,48.4481,48.4673,1422692.0
2019-07-02 12:40:00,50.45,50.5,50.42,50.49,962096.0,48.4673,48.5154,48.4385,48.5057,962096.0
2019-07-02 12:50:00,50.49,50.51,50.48,50.51,669856.0,48.5057,48.525,48.4961,48.525,669856.0
2019-07-02 13:00:00,50.51,50.55,50.45,50.54,764588.0,48.525,48.5634,48.4673,48.5538,764588.0
2019-07-02 13:10:00,50.53,50.55,50.51,50.54,627320.0,48.5442,48.5634,48.525,48.5538,627320.0
2019-07-02 13:20:00,50.54,50.54,50.44,50.48,1410420.0,48.5538,48.5538,48.4577,48.4961,1410420.0
2019-07-02 13:30:00,50.47,50.5,50.45,50.5,633740.0,48.4865,48.5154,48.4673,48.5154,633740.0
2019-07-02 13:40:00,50.5,50.51,50.46,50.5,627120.0,48.5154,48.525,48.4769,48.5154,627120.0
2019-07-02 13:50:00,50.5,50.54,50.49,50.51,1054044.0,48.5154,48.5538,48.5057,48.525,1054044.0
2019-07-02 14:00:00,50.51,50.55,50.48,50.55,932860.0,48.525,48.5634,48.4961,48.5634,932860.0
2019-07-02 14:10:00,50.55,50.56,50.54,50.54,863932.0,48.5634,48.573,48.5538,48.5538,863932.0
2019-07-02 14:20:00,50.55,50.55,50.51,50.52,936740.0,48.5634,48.5634,48.525,48.5346,936740.0
2019-07-02 14:30:00,50.52,50.56,50.52,50.54,873556.0,48.5346,48.573,48.5346,48.5538,873556.0
2019-07-02 14:40:00,50.54,50.56,50.52,50.55,809220.0,48.5538,48.573,48.5346,48.5634,809220.0
2019-07-02 14:50:00,50.55,50.56,50.51,50.55,792312.0,48.5634,48.573,48.525,48.5634,792312.0
2019-07-02 15:00:00,50.55,50.63,50.55,50.62,1432080.0,48.5634,48.6402,48.5634,48.6306,1432080.0
2019-07-02 15:10:00,50.62,50.65,50.55,50.6,1543748.0,48.6306,48.6595,48.5634,48.6114,1543748.0
2019-07-02 15:20:00,50.6,50.63,50.59,50.62,974668.0,48.6114,48.6402,48.6018,48.6306,974668.0
2019-07-02 15:30:00,50.62,50.65,50.61,50.63,1291884.0,48.6306,48.6595,48.621,48.6402,1291884.0
2019-07-02 15:40:00,50.63,50.64,50.56,50.58,1737968.0,48.6402,48.6499,48.573,48.5922,1737968.0
2019-07-02 15:50:00,50.58,50.7,50.58,50.68,3477884.0,48.5922,48.7075,48.5922,48.6883,3477884.0
2019-07-03 09:30:00,50.81,50.88,50.67,50.86,3802316.0,48.8132,48.8804,48.6787,48.8612,3802316.0
2019-07-03 09:40:00,50.86,50.87,50.76,50.78,1455808.0,48.8612,48.8708,48.7651,48.7844,1455808.0
2019-07-03 09:50:00,50.78,50.84,50.72,50.83,1496944.0,48.7844,48.842,48.7267,48.8324,1496944.0
2019-07-03 10:00:00,50.82,50.84,50.79,50.83,1106416.0,48.8228,48.842,48.794,48.8324,1106416.0
2019-07-03 10:10:00,50.83,50.84,50.74,50.83,1432132.0,48.8324,48.842,48.7459,48.8324,1432132.0
2019-07-03 10:20:00,50.83,50.84,50.79,50.84,1160628.0,48.8324,48.842,48.794,48.842,1160628.0
2019-07-03 10:30:00,50.83,50.86,50.8,50.85,1127328.0,48.8324,48.8612,48.8036,48.8516,1127328.0
2019-07-03 10:40:00,50.86,50.92,50.85,50.88,1488376.0,48.8612,48.9189,48.8516,48.8804,1488376.0
2019-07-03 10:50:00,50.88,50.96,50.88,50.92,1008356.0,48.8804,48.9573,48.8804,48.9189,1008356.0
2019-07-03 11:00:00,50.92,50.94,50.89,50.92,886456.0,48.9189,48.9381,48.89,48.9189,886456.0
2019-07-03 11:10:00,50.92,50.94,50.86,50.88,1168000.0,48.9189,48.9381,48.8612,48.8804,1168000.0
2019-07-03 11:20:00,50.89,50.92,50.87,50.9,794732.0,48.89,48.9189,48.8708,48.8996,794732.0
2019-07-03 11:30:00,50.9,50.96,50.88,50.96,939588.0,48.8996,48.9573,48.8804,48.9573,939588.0
2019-07-03 11:40:00,50.96,50.97,50.9,50.92,979424.0,48.9573,48.9669,48.8996,48.9189,979424.0
2019-07-03 11:50:00,50.91,50.94,50.91,50.93,616180.0,48.9092,48.9381,48.9092,48.9285,616180.0
2019-07-03 12:00:00,50.93,50.96,50.92,50.95,1145064.0,48.9285,48.9573,48.9189,48.9477,1145064.0
2019-07-03 12:10:00,50.95,50.99,50.95,50.98,1198688.0,48.9477,48.9861,48.9477,48.9765,1198688.0
2019-07-03 12:20:00,50.98,51.01,50.97,50.98,1517124.0,48.9765,49.0053,48.9669,48.9765,1517124.0
2019-07-03 12:30:00,50.98,51.05,50.98,51.05,1551732.0,48.9765,49.0437,48.9765,49.0437,1551732.0
2019-07-03 12:40:00,51.05,51.05,50.96,50.99,1903832.0,49.0437,49.0437,48.9573,48.9861,1903832.0
2019-07-03 12:50:00,50.99,51.11,50.99,51.1,3864524.0,48.9861,49.1014,48.9861,49.0918,3864524.0
2019-07-05 09:30:00,50.84,51.08,50.73,51.06,5079000.0,48.842,49.0726,48.7363,49.0533,5079000.0
2019-07-05 09:40:00,51.06,51.12,50.95,51.1,2239576.0,49.0533,49.111,48.9477,49.0918,2239576.0
2019-07-05 09:50:00,51.1,51.11,50.97,50.99,1809788.0,49.0918,49.1014,48.9669,48.9861,1809788.0
2019-07-05 10:00:00,50.99,51.1,50.95,51.09,1800008.0,48.9861,49.0918,48.9477,49.0822,1800008.0
2019-07-05 10:10:00,51.09,51.12,51.0,51.05,1668304.0,49.0822,49.111,48.9957,49.0437,1668304.0
2019-07-05 10:20:00,51.05,51.06,50.93,50.95,1524008.0,49.0437,49.0533,48.9285,48.9477,1524008.0
2019-07-05 10:30:00,50.96,50.96,50.85,50.9,1473492.0,48.9573,48.9573,48.8516,48.8996,1473492.0
2019-07-05 10:40:00,50.91,50.98,50.88,50.94,1308104.0,48.9092,48.9765,48.8804,48.9381,1308104.0
2019-07-05 10:50:00,50.95,51.02,50.9,50.96,1526260.0,48.9477,49.0149,48.8996,48.9573,1526260.0
2019-07-05 11:00:00,50.96,50.99,50.9,50.97,1039908.0,48.9573,48.9861,48.8996,48.9669,1039908.0
2019-07-05 11:10:00,50.97,50.99,50.94,50.99,1013080.0,48.9669,48.9861,48.9381,48.9861,1013080.0
2019-07-05 11:20:00,50.98,51.0,50.94,50.97,841524.0,48.9765,48.9957,48.9381,48.9669,841524.0
2019-07-05 11:30:00,50.97,50.99,50.96,50.98,795172.0,48.9669,48.9861,48.9573,48.9765,795172.0
2019-07-05 11:40:00,50.98,50.98,50.89,50.94,801636.0,48.9765,48.9765,48.89,48.9381,801636.0
2019-07-05 11:50:00,50.94,50.99,50.93,50.97,694688.0,48.9381,48.9861,48.9285,48.9669,694688.0
2019-07-05 12:00:00,50.98,50.99,50.94,50.98,540064.0,48.9765,48.9861,48.9381,48.9765,540064.0
2019-07-05 12:10:00,50.98,51.06,50.97,51.06,742824.0,48.9765,49.0533,48.9669,49.0533,742824.0
2019-07-05 12:20:00,51.06,51.1,51.04,51.08,774080.0,49.0533,49.0918,49.0341,49.0726,774080.0
2019-07-05 12:30:00,51.08,51.13,51.07,51.12,1043144.0,49.0726,49.1206,49.063,49.111,1043144.0
2019-07-05 12:40:00,51.12,51.13,51.08,51.09,696232.0,49.111,49.1206,49.0726,49.0822,696232.0
2019-07-05 12:50:00,51.09,51.13,51.07,51.07,810376.0,49.0822,49.1206,49.063,49.063,810376.0
2019-07-05 13:00:00,51.07,51.1,51.04,51.07,612384.0,49.063,49.0918,49.0341,49.063,612384.0
2019-07-05 13:10:00,51.07,51.1,51.06,51.08,949884.0,49.063,49.0918,49.0533,49.0726,949884.0
2019-07-05 13:20:00,51.08,51.17,51.07,51.17,886152.0,49.0726,49.159,49.063,49.159,886152.0
2019-07-05 13:30:00,51.17,51.2,51.14,51.19,749324.0,49.159,49.1878,49.1302,49.1782,749324.0
2019-07-05 13:40:00,51.19,51.24,51.18,51.23,840496.0,49.1782,49.2263,49.1686,49.2167,840496.0
2019-07-05 13:50:00,51.23,51.24,51.2,51.2,703992.0,49.2167,49.2263,49.1878,49.1878,703992.0
2019-07-05 14:00:00,51.2,51.23,51.18,51.19,564480.0,49.1878,49.2167,49.1686,49.1782,564480.0
2019-07-05 14:10:00,51.19,51.21,51.17,51.21,482504.0,49.1782,49.1975,49.159,49.1975,482504.0
2019-07-05 14:20:00,51.21,51.24,51.2,51.23,726520.0,49.1975,49.2263,49.1878,49.2167,726520.0
2019-07-05 14:30:00,51.23,51.25,51.2,51.23,947556.0,49.2167,49.2359,49.1878,49.2167,947556.0
2019-07-05 14:40:00,51.23,51.25,51.22,51.25,914748.0,49.2167,49.2359,49.2071,49.2359,914748.0
2019-07-05 14:50:00,51.25,51.27,51.23,51.26,2659960.0,49.2359,49.2551,49.2167,49.2455,2659960.0
2019-07-05 15:00:00,51.26,51.26,51.18,51.19,1359392.0,49.2455,49.2455,49.1686,49.1782,1359392.0
2019-07-05 15:10:00,51.19,51.2,51.13,51.14,1331420.0,49.1782,49.1878,49.1206,49.1302,1331420.0
2019-07-05 15:20:00,51.14,51.21,51.13,51.21,993340.0,49.1302,49.1975,49.1206,49.1975,993340.0
2019-07-05 15:30:00,51.21,51.22,51.13,51.14,1252672.0,49.1975,49.2071,49.1206,49.1302,1252672.0
2019-07-05 15:40:00,51.14,51.16,51.08,51.08,1385968.0,49.1302,49.1494,49.0726,49.0726,1385968.0
2019-07-05 15:50:00,51.08,51.1,50.93,51.06,5407976.0,49.0726,49.0918,48.9285,49.0533,5407976.0
2019-07-08 09:30:00,50.24,50.35,49.93,49.94,9074936.0,48.2656,48.3713,47.9678,47.9774,9074936.0
2019-07-08 09:40:00,49.94,49.97,49.72,49.75,5761116.0,47.9774,48.0062,47.766,47.7948,5761116.0
2019-07-08 09:50:00,49.75,49.76,49.6,49.71,5451912.0,47.7948,47.8044,47.6507,47.7564,5451912.0
2019-07-08 10:00:00,49.72,49.9,49.68,49.88,4386344.0,47.766,47.9389,47.7276,47.9197,4386344.0
2019-07-08 10:10:00,49.88,49.88,49.77,49.85,2822848.0,47.9197,47.9197,47.814,47.8909,2822848.0
2019-07-08 10:20:00,49.85,49.93,49.83,49.9,2025288.0,47.8909,47.9678,47.8717,47.9389,2025288.0
2019-07-08 10:30:00,49.9,49.92,49.77,49.92,1717472.0,47.9389,47.9582,47.814,47.9582,1717472.0
2019-07-08 10:40:00,49.92,49.97,49.83,49.87,2301576.0,47.9582,48.0062,47.8717,47.9101,2301576.0
2019-07-08 10:50:00,49.86,49.88,49.76,49.81,1962440.0,47.9005,47.9197,47.8044,47.8525,1962440.0
2019-07-08 11:00:00,49.81,49.88,49.81,49.84,1401140.0,47.8525,47.9197,47.8525,47.8813,1401140.0
2019-07-08 11:10:00,49.83,49.96,49.83,49.96,1506140.0,47.8717,47.9966,47.8717,47.9966,1506140.0
2019-07-08 11:20:00,49.96,50.05,49.83,50.04,3751236.0,47.9966,48.083,47.8717,48.0734,3751236.0
2019-07-08 11:30:00,50.04,50.04,49.9,49.94,1913780.0,48.0734,48.0734,47.9389,47.9774,1913780.0
2019-07-08 11:40:00,49.94,49.95,49.88,49.92,830476.0,47.9774,47.987,47.9197,47.9582,830476.0
2019-07-08 11:50:00,49.93,49.99,49.92,49.98,804016.0,47.9678,48.0254,47.9582,48.0158,804016.0
2019-07-08 12:00:00,49.98,49.99,49.92,49.96,900120.0,48.0158,48.0254,47.9582,47.9966,900120.0
2019-07-08 12:10:00,49.96,50.02,49.95,49.97,1184228.0,47.9966,48.0542,47.987,48.0062,1184228.0
2019-07-08 12:20:00,49.97,49.99,49.93,49.97,765420.0,48.0062,48.0254,47.9678,48.0062,765420.0
2019-07-08 12:30:00,49.97,50.02,49.95,49.98,1303300.0,48.0062,48.0542,47.987,48.0158,1303300.0
2019-07-08 12:40:00,49.97,49.99,49.94,49.98,779012.0,48.0062,48.0254,47.9774,48.0158,779012.0
2019-07-08 12:50:00,49.98,50.0,49.94,50.0,618596.0,48.0158,48.035,47.9774,48.035,618596.0
2019-07-08 13:00:00,50.0,50.02,49.96,49.98,958060.0,48.035,48.0542,47.9966,48.0158,958060.0
2019-07-08 13:10:00,49.98,50.01,49.96,49.97,719068.0,48.0158,48.0446,47.9966,48.0062,719068.0
2019-07-08 13:20:00,49.97,49.99,49.94,49.98,591820.0,48.0062,48.0254,47.9774,48.0158,591820.0
2019-07-08 13:30:00,49.98,49.99,49.97,49.97,783012.0,48.0158,48.0254,48.0062,48.0062,783012.0
2019-07-08 13:40:00,49.97,49.98,49.9,49.93,887564.0,48.0062,48.0158,47.9389,47.9678,887564.0
2019-07-08 13:50:00,49.92,49.94,49.88,49.91,753092.0,47.9582,47.9774,47.9197,47.9485,753092.0
2019-07-08 14:00:00,49.91,49.94,49.87,49.94,1011692.0,47.9485,47.9774,47.9101,47.9774,1011692.0
2019-07-08 14:10:00,49.93,49.93,49.86,49.88,806632.0,47.9678,47.9678,47.9005,47.9197,806632.0
2019-07-08 14:20:00,49.88,49.9,49.83,49.84,1114732.0,47.9197,47.9389,47.8717,47.8813,1114732.0
2019-07-08 14:30:00,49.84,49.94,49.83,49.93,1273828.0,47.8813,47.9774,47.8717,47.9678,1273828.0
2019-07-08 14:40:00,49.93,50.01,49.92,49.99,1488020.0,47.9678,48.0446,47.9582,48.0254,1488020.0
2019-07-08 14:50:00,49.99,50.0,49.95,49.99,897716.0,48.0254,48.035,47.987,48.0254,897716.0
2019-07-08 15:00:00,50.0,50.01,49.95,49.99,969192.0,48.035,48.0446,47.987,48.0254,969192.0
2019-07-08 15:10:00,49.99,50.04,49.97,49.99,1845928.0,48.0254,48.0734,48.0062,48.0254,1845928.0
2019-07-08 15:20:00,49.99,50.0,49.97,49.98,1002912.0,48.0254,48.035,48.0062,48.0158,1002912.0
2019-07-08 15:30:00,49.99,50.01,49.97,50.01,1829892.0,48.0254,48.0446,48.0062,48.0446,1829892.0
2019-07-08 15:40:00,50.01,50.01,49.97,49.98,1850136.0,48.0446,48.0446,48.0062,48.0158,1850136.0
2019-07-08 15:50:00,49.98,50.01,49.93,50.0,4049632.0,48.0158,48.0446,47.9678,48.035,4049632.0
2019-07-09 09:30:00,49.8,50.09,49.7,49.96,8497016.0,47.8429,48.1215,47.7468,47.9966,8497016.0
2019-07-09 09:40:00,49.97,50.07,49.88,50.02,3440944.0,48.0062,48.1023,47.9197,48.0542,3440944.0
2019-07-09 09:50:00,50.02,50.09,49.95,50.06,2164720.0,48.0542,48.1215,47.987,48.0926,2164720.0
2019-07-09 10:00:00,50.07,50.19,50.06,50.1,2837576.0,48.1023,48.2175,48.0926,48.1311,2837576.0
2019-07-09 10:10:00,50.11,50.18,50.08,50.17,1826592.0,48.1407,48.2079,48.1119,48.1983,1826592.0
2019-07-09 10:20:00,50.16,50.16,49.99,50.06,2183640.0,48.1887,48.1887,48.0254,48.0926,2183640.0
2019-07-09 10:30:00,50.06,50.12,50.04,50.12,1327144.0,48.0926,48.1503,48.0734,48.1503,1327144.0
2019-07-09 10:40:00,50.12,50.15,50.07,50.09,1464624.0,48.1503,48.1791,48.1023,48.1215,1464624.0
2019-07-09 10:50:00,50.09,50.1,49.99,50.02,1345116.0,48.1215,48.1311,48.0254,48.0542,1345116.0
2019-07-09 11:00:00,50.02,50.09,49.95,50.05,1780876.0,48.0542,48.1215,47.987,48.083,1780876.0
2019-07-09 11:10:00,50.05,50.05,50.01,50.04,1013428.0,48.083,48.083,48.0446,48.0734,1013428.0
2019-07-09 11:20:00,50.05,50.06,50.01,50.04,1081452.0,48.083,48.0926,48.0446,48.0734,1081452.0
2019-07-09 11:30:00,50.03,50.09,50.02,50.07,884796.0,48.0638,48.1215,48.0542,48.1023,884796.0
2019-07-09 11:40:00,50.07,50.12,50.05,50.12,863844.0,48.1023,48.1503,48.083,48.1503,863844.0
2019-07-09 11:50:00,50.12,50.21,50.09,50.2,2278500.0,48.1503,48.2368,48.1215,48.2271,2278500.0
2019-07-09 12:00:00,50.2,50.2,50.16,50.19,939660.0,48.2271,48.2271,48.1887,48.2175,939660.0
2019-07-09 12:10:00,50.2,50.27,50.19,50.27,1331632.0,48.2271,48.2944,48.2175,48.2944,1331632.0
2019-07-09 12:20:00,50.27,50.28,50.24,50.26,727072.0,48.2944,48.304,48.2656,48.2848,727072.0
2019-07-09 12:30:00,50.26,50.31,50.26,50.29,1344320.0,48.2848,48.3328,48.2848,48.3136,1344320.0
2019-07-09 12:40:00,50.29,50.31,50.26,50.3,865448.0,48.3136,48.3328,48.2848,48.3232,865448.0
2019-07-09 12:50:00,50.3,50.3,50.23,50.24,761436.0,48.3232,48.3232,48.256,48.2656,761436.0
2019-07-09 13:00:00,50.24,50.25,50.19,50.24,782132.0,48.2656,48.2752,48.2175,48.2656,782132.0
2019-07-09 13:10:00,50.24,50.27,50.23,50.26,638696.0,48.2656,48.2944,48.256,48.2848,638696.0
2019-07-09 13:20:00,50.26,50.27,50.24,50.26,527336.0,48.2848,48.2944,48.2656,48.2848,527336.0
2019-07-09 13:30:00,50.26,50.28,50.25,50.27,645628.0,48.2848,48.304,48.2752,48.2944,645628.0
2019-07-09 13:40:00,50.27,50.32,50.27,50.31,890792.0,48.2944,48.3424,48.2944,48.3328,890792.0
2019-07-09 13:50:00,50.31,50.35,50.3,50.35,640476.0,48.3328,48.3713,48.3232,48.3713,640476.0
2019-07-09 14:00:00,50.35,50.37,50.31,50.31,910476.0,48.3713,48.3905,48.3328,48.3328,910476.0
2019-07-09 14:10:00,50.31,50.34,50.29,50.33,716476.0,48.3328,48.3616,48.3136,48.352,716476.0
2019-07-09 14:20:00,50.33,50.34,50.27,50.29,654948.0,48.352,48.3616,48.2944,48.3136,654948.0
2019-07-09 14:30:00,50.29,50.3,50.25,50.26,586296.0,48.3136,48.3232,48.2752,48.2848,586296.0
2019-07-09 14:40:00,50.26,50.31,50.26,50.28,737672.0,48.2848,48.3328,48.2848,48.304,737672.0
2019-07-09 14:50:00,50.28,50.3,50.26,50.27,701580.0,48.304,48.3232,48.2848,48.2944,701580.0
2019-07-09 15:00:00,50.27,50.29,50.23,50.23,873668.0,48.2944,48.3136,48.256,48.256,873668.0
2019-07-09 15:10:00,50.23,50.24,50.18,50.21,1187100.0,48.256,48.2656,48.2079,48.2368,1187100.0
2019-07-09 15:20:00,50.21,50.21,50.16,50.21,1178176.0,48.2368,48.2368,48.1887,48.2368,1178176.0
2019-07-09 15:30:00,50.21,50.24,50.19,50.23,1203036.0,48.2368,48.2656,48.2175,48.256,1203036.0
2019-07-09 15:40:00,50.23,50.29,50.23,50.27,1544160.0,48.256,48.3136,48.256,48.2944,1544160.0
2019-07-09 15:50:00,50.27,50.38,50.27,50.31,4733124.0,48.2944,48.4001,48.2944,48.3328,4733124.0
2019-07-10 09:30:00,50.48,50.85,50.39,50.74,6395092.0,48.4961,48.8516,48.4097,48.7459,6395092.0
2019-07-10 09:40:00,50.74,50.93,50.73,50.88,3337648.0,48.7459,48.9285,48.7363,48.8804,3337648.0
2019-07-10 09:50:00,50.88,50.93,50.84,50.87,2230752.0,48.8804,48.9285,48.842,48.8708,2230752.0
2019-07-10 10:00:00,50.88,50.9,50.8,50.86,1751712.0,48.8804,48.8996,48.8036,48.8612,1751712.0
2019-07-10 10:10:00,50.86,50.87,50.75,50.84,1787412.0,48.8612,48.8708,48.7555,48.842,1787412.0
2019-07-10 10:20:00,50.84,50.87,50.71,50.71,1528352.0,48.842,48.8708,48.7171,48.7171,1528352.0
2019-07-10 10:30:00,50.72,50.78,50.69,50.75,1560064.0,48.7267,48.7844,48.6979,48.7555,1560064.0
2019-07-10 10:40:00,50.75,50.86,50.71,50.82,1340564.0,48.7555,48.8612,48.7171,48.8228,1340564.0
2019-07-10 10:50:00,50.82,50.83,50.63,50.65,1535248.0,48.8228,48.8324,48.6402,48.6595,1535248.0
2019-07-10 11:00:00,50.65,50.72,50.59,50.62,1257132.0,48.6595,48.7267,48.6018,48.6306,1257132.0
2019-07-10 11:10:00,50.61,50.66,50.56,50.57,1112560.0,48.621,48.6691,48.573,48.5826,1112560.0
2019-07-10 11:20:00,50.57,50.62,50.54,50.57,1292288.0,48.5826,48.6306,48.5538,48.5826,1292288.0
2019-07-10 11:30:00,50.57,50.69,50.56,50.67,1438704.0,48.5826,48.6979,48.573,48.6787,1438704.0
2019-07-10 11:40:00,50.67,50.78,50.66,50.77,995688.0,48.6787,48.7844,48.6691,48.7747,995688.0
2019-07-10 11:50:00,50.77,50.85,50.77,50.83,1193228.0,48.7747,48.8516,48.7747,48.8324,1193228.0
2019-07-10 12:00:00,50.83,50.87,50.82,50.83,1135596.0,48.8324,48.8708,48.8228,48.8324,1135596.0
2019-07-10 12:10:00,50.83,50.83,50.77,50.78,713856.0,48.8324,48.8324,48.7747,48.7844,713856.0
2019-07-10 12:20:00,50.78,50.78,50.72,50.76,662680.0,48.7844,48.7844,48.7267,48.7651,662680.0
2019-07-10 12:30:00,50.76,50.83,50.74,50.81,964944.0,48.7651,48.8324,48.7459,48.8132,964944.0
2019-07-10 12:40:00,50.81,50.82,50.77,50.81,640348.0,48.8132,48.8228,48.7747,48.8132,640348.0
2019-07-10 12:50:00,50.82,50.83,50.78,50.8,609372.0,48.8228,48.8324,48.7844,48.8036,609372.0
2019-07-10 13:00:00,50.8,50.82,50.77,50.79,570176.0,48.8036,48.8228,48.7747,48.794,570176.0
2019-07-10 13:10:00,50.79,50.82,50.78,50.82,445960.0,48.794,48.8228,48.7844,48.8228,445960.0
2019-07-10 13:20:00,50.82,50.86,50.81,50.85,714184.0,48.8228,48.8612,48.8132,48.8516,714184.0
2019-07-10 13:30:00,50.85,50.88,50.84,50.86,887036.0,48.8516,48.8804,48.842,48.8612,887036.0
2019-07-10 13:40:00,50.86,50.9,50.86,50.88,759784.0,48.8612,48.8996,48.8612,48.8804,759784.0
2019-07-10 13:50:00,50.88,50.89,50.83,50.84,596260.0,48.8804,48.89,48.8324,48.842,596260.0
2019-07-10 14:00:00,50.84,50.9,50.78,50.79,1229856.0,48.842,48.8996,48.7844,48.794,1229856.0
2019-07-10 14:10:00,50.79,50.83,50.69,50.7,1110428.0,48.794,48.8324,48.6979,48.7075,1110428.0
2019-07-10 14:20:00,50.7,50.74,50.68,50.73,917132.0,48.7075,48.7459,48.6883,48.7363,917132.0
2019-07-10 14:30:00,50.73,50.82,50.72,50.78,863276.0,48.7363,48.8228,48.7267,48.7844,863276.0
2019-07-10 14:40:00,50.78,50.82,50.72,50.72,800768.0,48.7844,48.8228,48.7267,48.7267,800768.0
2019-07-10 14:50:00,50.72,50.81,50.71,50.8,635048.0,48.7267,48.8132,48.7171,48.8036,635048.0
2019-07-10 15:00:00,50.81,50.82,50.75,50.8,823252.0,48.8132,48.8228,48.7555,48.8036,823252.0
2019-07-10 15:10:00,50.8,50.87,50.8,50.82,1095852.0,48.8036,48.8708,48.8036,48.8228,1095852.0
2019-07-10 15:20:00,50.82,50.87,50.8,50.86,987404.0,48.8228,48.8708,48.8036,48.8612,987404.0
2019-07-10 15:30:00,50.86,50.88,50.81,50.84,1793096.0,48.8612,48.8804,48.8132,48.842,1793096.0
2019-07-10 15:40:00,50.84,50.85,50.78,50.8,1698116.0,48.842,48.8516,48.7844,48.8036,1698116.0
2019-07-10 15:50:00,50.8,50.89,50.76,50.8,3229996.0,48.8036,48.89,48.7651,48.8036,3229996.0
2019-07-11 09:30:00,50.84,51.1,50.77,51.05,5021772.0,48.842,49.0918,48.7747,49.0437,5021772.0
2019-07-11 09:40:00,51.05,51.05,50.9,50.92,2783864.0,49.0437,49.0437,48.8996,48.9189,2783864.0
2019-07-11 09:50:00,50.92,51.02,50.88,50.99,1921936.0,48.9189,49.0149,48.8804,48.9861,1921936.0
2019-07-11 10:00:00,50.99,51.03,50.84,50.87,2456744.0,48.9861,49.0245,48.842,48.8708,2456744.0
2019-07-11 10:10:00,50.87,50.93,50.85,50.9,1688796.0,48.8708,48.9285,48.8516,48.8996,1688796.0
2019-07-11 10:20:00,50.9,50.93,50.86,50.88,1408956.0,48.8996,48.9285,48.8612,48.8804,1408956.0
2019-07-11 10:30:00,50.88,50.93,50.83,50.91,1245124.0,48.8804,48.9285,48.8324,48.9092,1245124.0
2019-07-11 10:40:00,50.91,50.93,50.87,50.92,1025836.0,48.9092,48.9285,48.8708,48.9189,1025836.0
2019-07-11 10:50:00,50.92,51.01,50.91,50.99,1914084.0,48.9189,49.0053,48.9092,48.9861,1914084.0
2019-07-11 11:00:00,50.99,51.05,50.98,51.02,1527316.0,48.9861,49.0437,48.9765,49.0149,1527316.0
2019-07-11 11:10:00,51.02,51.09,51.01,51.08,1656068.0,49.0149,49.0822,49.0053,49.0726,1656068.0
2019-07-11 11:20:00,51.08,51.08,51.0,51.02,1276744.0,49.0726,49.0726,48.9957,49.0149,1276744.0
2019-07-11 11:30:00,51.02,51.06,51.01,51.02,808400.0,49.0149,49.0533,49.0053,49.0149,808400.0
2019-07-11 11:40:00,51.02,51.05,50.97,51.04,819728.0,49.0149,49.0437,48.9669,49.0341,819728.0
2019-07-11 11:50:00,51.04,51.06,51.02,51.03,686624.0,49.0341,49.0533,49.0149,49.0245,686624.0
2019-07-11 12:00:00,51.04,51.06,51.0,51.01,763004.0,49.0341,49.0533,48.9957,49.0053,763004.0
2019-07-11 12:10:00,51.01,51.02,50.95,50.96,1298896.0,49.0053,49.0149,48.9477,48.9573,1298896.0
2019-07-11 12:20:00,50.96,51.0,50.94,50.99,650036.0,48.9573,48.9957,48.9381,48.9861,650036.0
2019-07-11 12:30:00,50.99,51.0,50.95,50.97,782836.0,48.9861,48.9957,48.9477,48.9669,782836.0
2019-07-11 12:40:00,50.97,51.0,50.94,50.96,605088.0,48.9669,48.9957,48.9381,48.9573,605088.0
2019-07-11 12:50:00,50.96,50.96,50.92,50.94,898668.0,48.9573,48.9573,48.9189,48.9381,898668.0
2019-07-11 13:00:00,50.94,50.94,50.88,50.88,1098076.0,48.9381,48.9381,48.8804,48.8804,1098076.0
2019-07-11 13:10:00,50.88,50.89,50.85,50.87,890296.0,48.8804,48.89,48.8516,48.8708,890296.0
2019-07-11 13:20:00,50.87,50.87,50.77,50.77,1174676.0,48.8708,48.8708,48.7747,48.7747,1174676.0
2019-07-11 13:30:00,50.77,50.79,50.63,50.73,1823824.0,48.7747,48.794,48.6402,48.7363,1823824.0
2019-07-11 13:40:00,50.73,50.75,50.67,50.75,1037372.0,48.7363,48.7555,48.6787,48.7555,1037372.0
2019-07-11 13:50:00,50.74,50.77,50.69,50.69,823156.0,48.7459,48.7747,48.6979,48.6979,823156.0
2019-07-11 14:00:00,50.7,50.71,50.65,50.67,747484.0,48.7075,48.7171,48.6595,48.6787,747484.0
2019-07-11 14:10:00,50.67,50.68,50.59,50.6,1040148.0,48.6787,48.6883,48.6018,48.6114,1040148.0
2019-07-11 14:20:00,50.6,50.62,50.54,50.56,1002528.0,48.6114,48.6306,48.5538,48.573,1002528.0
2019-07-11 14:30:00,50.56,50.63,50.55,50.6,1074888.0,48.573,48.6402,48.5634,48.6114,1074888.0
2019-07-11 14:40:00,50.6,50.65,50.59,50.6,724420.0,48.6114,48.6595,48.6018,48.6114,724420.0
2019-07-11 14:50:00,50.6,50.64,50.58,50.63,779028.0,48.6114,48.6499,48.5922,48.6402,779028.0
2019-07-11 15:00:00,50.63,50.71,50.62,50.67,1122220.0,48.6402,48.7171,48.6306,48.6787,1122220.0
2019-07-11 15:10:00,50.67,50.68,50.61,50.62,857124.0,48.6787,48.6883,48.621,48.6306,857124.0
2019-07-11 15:20:00,50.62,50.63,50.58,50.62,860724.0,48.6306,48.6402,48.5922,48.6306,860724.0
2019-07-11 15:30:00,50.62,50.67,50.61,50.63,1105004.0,48.6306,48.6787,48.621,48.6402,1105004.0
2019-07-11 15:40:00,50.63,50.64,50.6,50.63,1451660.0,48.6402,48.6499,48.6114,48.6402,1451660.0
2019-07-11 15:50:00,50.63,50.67,50.43,50.44,5480420.0,48.6402,48.6787,48.4481,48.4577,5480420.0
2019-07-12 09:30:00,50.63,50.81,50.55,50.76,5237432.0,48.6402,48.8132,48.5634,48.7651,5237432.0
2019-07-12 09:40:00,50.77,50.99,50.75,50.98,3727976.0,48.7747,48.9861,48.7555,48.9765,3727976.0
2019-07-12 09:50:00,50.98,50.99,50.89,50.9,2616080.0,48.9765,48.9861,48.89,48.8996,2616080.0
2019-07-12 10:00:00,50.91,50.99,50.91,50.94,1598056.0,48.9092,48.9861,48.9092,48.9381,1598056.0
2019-07-12 10:10:00,50.94,50.95,50.85,50.88,1566248.0,48.9381,48.9477,48.8516,48.8804,1566248.0
2019-07-12 10:20:00,50.88,50.94,50.86,50.94,1225744.0,48.8804,48.9381,48.8612,48.9381,1225744.0
2019-07-12 10:30:00,50.94,50.98,50.93,50.97,1455244.0,48.9381,48.9765,48.9285,48.9669,1455244.0
2019-07-12 10:40:00,50.96,50.96,50.83,50.9,1205356.0,48.9573,48.9573,48.8324,48.8996,1205356.0
2019-07-12 10:50:00,50.9,50.94,50.88,50.93,881584.0,48.8996,48.9381,48.8804,48.9285,881584.0
2019-07-12 11:00:00,50.93,50.96,50.9,50.95,886636.0,48.9285,48.9573,48.8996,48.9477,886636.0
2019-07-12 11:10:00,50.95,50.97,50.93,50.97,718012.0,48.9477,48.9669,48.9285,48.9669,718012.0
2019-07-12 11:20:00,50.97,50.99,50.94,50.98,959524.0,48.9669,48.9861,48.9381,48.9765,959524.0
2019-07-12 11:30:00,50.98,50.98,50.95,50.96,864884.0,48.9765,48.9765,48.9477,48.9573,864884.0
2019-07-12 11:40:00,50.96,50.99,50.95,50.98,909000.0,48.9573,48.9861,48.9477,48.9765,909000.0
2019-07-12 11:50:00,50.98,51.0,50.96,50.98,994440.0,48.9765,48.9957,48.9573,48.9765,994440.0
2019-07-12 12:00:00,50.98,50.99,50.96,50.96,1151160.0,48.9765,48.9861,48.9573,48.9573,1151160.0
2019-07-12 12:10:00,50.96,50.97,50.92,50.94,986932.0,48.9573,48.9669,48.9189,48.9381,986932.0
2019-07-12 12:20:00,50.94,50.94,50.91,50.92,645492.0,48.9381,48.9381,48.9092,48.9189,645492.0
2019-07-12 12:30:00,50.92,50.93,50.88,50.93,849824.0,48.9189,48.9285,48.8804,48.9285,849824.0
2019-07-12 12:40:00,50.93,50.94,50.91,50.93,744472.0,48.9285,48.9381,48.9092,48.9285,744472.0
2019-07-12 12:50:00,50.94,50.96,50.93,50.95,622776.0,48.9381,48.9573,48.9285,48.9477,622776.0
2019-07-12 13:00:00,50.95,50.96,50.86,50.88,1001468.0,48.9477,48.9573,48.8612,48.8804,1001468.0
2019-07-12 13:10:00,50.88,50.88,50.82,50.85,694784.0,48.8804,48.8804,48.8228,48.8516,694784.0
2019-07-12 13:20:00,50.85,50.89,50.84,50.88,685528.0,48.8516,48.89,48.842,48.8804,685528.0
2019-07-12 13:30:00,50.88,50.88,50.72,50.73,2146080.0,48.8804,48.8804,48.7267,48.7363,2146080.0
2019-07-12 13:40:00,50.73,50.78,50.7,50.77,1361960.0,48.7363,48.7844,48.7075,48.7747,1361960.0
2019-07-12 13:50:00,50.77,50.79,50.76,50.77,662724.0,48.7747,48.794,48.7651,48.7747,662724.0
2019-07-12 14:00:00,50.78,50.81,50.77,50.79,769512.0,48.7844,48.8132,48.7747,48.794,769512.0
2019-07-12 14:10:00,50.79,50.85,50.78,50.84,1490120.0,48.794,48.8516,48.7844,48.842,1490120.0
2019-07-12 14:20:00,50.84,50.86,50.82,50.83,934012.0,48.842,48.8612,48.8228,48.8324,934012.0
2019-07-12 14:30:00,50.83,50.86,50.82,50.82,1232200.0,48.8324,48.8612,48.8228,48.8228,1232200.0
2019-07-12 14:40:00,50.82,50.83,50.8,50.81,769272.0,48.8228,48.8324,48.8036,48.8132,769272.0
2019-07-12 14:50:00,50.81,50.83,50.79,50.82,765992.0,48.8132,48.8324,48.794,48.8228,765992.0
2019-07-12 15:00:00,50.82,50.82,50.78,50.8,586156.0,48.8228,48.8228,48.7844,48.8036,586156.0
2019-07-12 15:10:00,50.8,50.81,50.78,50.79,910156.0,48.8036,48.8132,48.7844,48.794,910156.0
2019-07-12 15:20:00,50.8,50.82,50.79,50.81,758764.0,48.8036,48.8228,48.794,48.8132,758764.0
2019-07-12 15:30:00,50.81,50.85,50.8,50.85,1252220.0,48.8132,48.8516,48.8036,48.8516,1252220.0
2019-07-12 15:40:00,50.85,50.87,50.81,50.81,1464944.0,48.8516,48.8708,48.8132,48.8132,1464944.0
2019-07-12 15:50:00,50.81,50.85,50.77,50.81,5299296.0,48.8132,48.8516,48.7747,48.8132,5299296.0
2019-07-15 09:30:00,51.02,51.45,51.0,51.38,7464488.0,49.0149,49.428,48.9957,49.3608,7464488.0
2019-07-15 09:40:00,51.38,51.47,51.26,51.31,4340792.0,49.3608,49.4472,49.2455,49.2935,4340792.0
2019-07-15 09:50:00,51.31,51.31,51.18,51.29,2775140.0,49.2935,49.2935,49.1686,49.2743,2775140.0
2019-07-15 10:00:00,51.29,51.35,51.22,51.27,2550852.0,49.2743,49.332,49.2071,49.2551,2550852.0
2019-07-15 10:10:00,51.27,51.34,51.24,51.34,1605336.0,49.2551,49.3223,49.2263,49.3223,1605336.0
2019-07-15 10:20:00,51.34,51.35,51.25,51.28,1639328.0,49.3223,49.332,49.2359,49.2647,1639328.0
2019-07-15 10:30:00,51.27,51.3,51.24,51.26,1331500.0,49.2551,49.2839,49.2263,49.2455,1331500.0
2019-07-15 10:40:00,51.26,51.3,51.22,51.24,968540.0,49.2455,49.2839,49.2071,49.2263,968540.0
2019-07-15 10:50:00,51.24,51.27,51.23,51.23,806808.0,49.2263,49.2551,49.2167,49.2167,806808.0
2019-07-15 11:00:00,51.23,51.24,51.2,51.21,946040.0,49.2167,49.2263,49.1878,49.1975,946040.0
2019-07-15 11:10:00,51.21,51.27,51.2,51.25,881748.0,49.1975,49.2551,49.1878,49.2359,881748.0
2019-07-15 11:20:00,51.25,51.27,51.23,51.24,708872.0,49.2359,49.2551,49.2167,49.2263,708872.0
2019-07-15 11:30:00,51.24,51.24,51.18,51.23,926520.0,49.2263,49.2263,49.1686,49.2167,926520.0
2019-07-15 11:40:00,51.23,51.26,51.22,51.24,593468.0,49.2167,49.2455,49.2071,49.2263,593468.0
2019-07-15 11:50:00,51.24,51.25,51.2,51.21,664144.0,49.2263,49.2359,49.1878,49.1975,664144.0
2019-07-15 12:00:00,51.21,51.23,51.18,51.2,730476.0,49.1975,49.2167,49.1686,49.1878,730476.0
2019-07-15 12:10:00,51.2,51.22,51.18,51.21,587936.0,49.1878,49.2071,49.1686,49.1975,587936.0
2019-07-15 12:20:00,51.21,51.22,51.13,51.15,978868.0,49.1975,49.2071,49.1206,49.1398,978868.0
2019-07-15 12:30:00,51.14,51.15,51.07,51.09,1100760.0,49.1302,49.1398,49.063,49.0822,1100760.0
2019-07-15 12:40:00,51.09,51.11,51.04,51.04,845336.0,49.0822,49.1014,49.0341,49.0341,845336.0
2019-07-15 12:50:00,51.04,51.12,51.03,51.11,809288.0,49.0341,49.111,49.0245,49.1014,809288.0
2019-07-15 13:00:00,51.11,51.16,51.1,51.14,898332.0,49.1014,49.1494,49.0918,49.1302,898332.0
2019-07-15 13:10:00,51.14,51.18,51.14,51.16,565564.0,49.1302,49.1686,49.1302,49.1494,565564.0
2019-07-15 13:20:00,51.16,51.2,51.15,51.2,538416.0,49.1494,49.1878,49.1398,49.1878,538416.0
2019-07-15 13:30:00,51.2,51.23,51.17,51.23,501780.0,49.1878,49.2167,49.159,49.2167,501780.0
2019-07-15 13:40:00,51.23,51.23,51.21,51.22,570908.0,49.2167,49.2167,49.1975,49.2071,570908.0
2019-07-15 13:50:00,51.22,51.24,51.22,51.23,597176.0,49.2071,49.2263,49.2071,49.2167,597176.0
2019-07-15 14:00:00,51.23,51.27,51.22,51.25,1016392.0,49.2167,49.2551,49.2071,49.2359,1016392.0
2019-07-15 14:10:00,51.25,51.26,51.23,51.25,536040.0,49.2359,49.2455,49.2167,49.2359,536040.0
2019-07-15 14:20:00,51.25,51.27,51.23,51.24,549104.0,49.2359,49.2551,49.2167,49.2263,549104.0
2019-07-15 14:30:00,51.24,51.28,51.24,51.26,619128.0,49.2263,49.2647,49.2263,49.2455,619128.0
2019-07-15 14:40:00,51.26,51.27,51.23,51.26,501428.0,49.2455,49.2551,49.2167,49.2455,501428.0
2019-07-15 14:50:00,51.26,51.28,51.25,51.27,628276.0,49.2455,49.2647,49.2359,49.2551,628276.0
2019-07-15 15:00:00,51.27,51.3,51.25,51.25,921140.0,49.2551,49.2839,49.2359,49.2359,921140.0
2019-07-15 15:10:00,51.25,51.27,51.25,51.26,509752.0,49.2359,49.2551,49.2359,49.2455,509752.0
2019-07-15 15:20:00,51.26,51.3,51.25,51.27,791588.0,49.2455,49.2839,49.2359,49.2551,791588.0
2019-07-15 15:30:00,51.27,51.29,51.26,51.28,724212.0,49.2551,49.2743,49.2455,49.2647,724212.0
2019-07-15 15:40:00,51.28,51.31,51.25,51.26,1257524.0,49.2647,49.2935,49.2359,49.2455,1257524.0
2019-07-15 15:50:00,51.26,51.3,51.19,51.3,3497912.0,49.2455,49.2839,49.1782,49.2839,3497912.0
2019-07-16 09:30:00,51.19,51.38,51.0,51.37,4488460.0,49.1782,49.3608,48.9957,49.3512,4488460.0
2019-07-16 09:40:00,51.37,51.53,51.31,51.52,2948768.0,49.3512,49.5049,49.2935,49.4953,2948768.0
2019-07-16 09:50:00,51.52,51.52,51.45,51.5,1487612.0,49.4953,49.4953,49.428,49.4761,1487612.0
2019-07-16 10:00:00,51.5,51.51,51.4,51.44,1556308.0,49.4761,49.4857,49.38,49.4184,1556308.0
2019-07-16 10:10:00,51.44,51.49,51.37,51.4,1434572.0,49.4184,49.4664,49.3512,49.38,1434572.0
2019-07-16 10:20:00,51.4,51.48,51.4,51.46,846196.0,49.38,49.4568,49.38,49.4376,846196.0
2019-07-16 10:30:00,51.46,51.49,51.43,51.45,725244.0,49.4376,49.4664,49.4088,49.428,725244.0
2019-07-16 10:40:00,51.45,51.48,51.43,51.43,751732.0,49.428,49.4568,49.4088,49.4088,751732.0
2019-07-16 10:50:00,51.43,51.44,51.36,51.42,973016.0,49.4088,49.4184,49.3416,49.3992,973016.0
2019-07-16 11:00:00,51.42,51.42,51.37,51.41,914348.0,49.3992,49.3992,49.3512,49.3896,914348.0
2019-07-16 11:10:00,51.41,51.43,51.27,51.28,1221960.0,49.3896,49.4088,49.2551,49.2647,1221960.0
2019-07-16 11:20:00,51.28,51.3,51.24,51.27,1145920.0,49.2647,49.2839,49.2263,49.2551,1145920.0
2019-07-16 11:30:00,51.27,51.29,51.24,51.28,871704.0,49.2551,49.2743,49.2263,49.2647,871704.0
2019-07-16 11:40:00,51.29,51.3,51.26,51.26,619064.0,49.2743,49.2839,49.2455,49.2455,619064.0
2019-07-16 11:50:00,51.26,51.27,51.21,51.22,893184.0,49.2455,49.2551,49.1975,49.2071,893184.0
2019-07-16 12:00:00,51.22,51.22,51.06,51.07,1779456.0,49.2071,49.2071,49.0533,49.063,1779456.0
2019-07-16 12:10:00,51.07,51.07,50.88,50.91,2378520.0,49.063,49.063,48.8804,48.9092,2378520.0
2019-07-16 12:20:00,50.91,51.0,50.88,50.95,1309900.0,48.9092,48.9957,48.8804,48.9477,1309900.0
2019-07-16 12:30:00,50.95,51.02,50.95,50.99,993020.0,48.9477,49.0149,48.9477,48.9861,993020.0
2019-07-16 12:40:00,50.99,51.03,50.98,50.98,941576.0,48.9861,49.0245,48.9765,48.9765,941576.0
2019-07-16 12:50:00,50.98,51.01,50.97,51.0,750812.0,48.9765,49.0053,48.9669,48.9957,750812.0
2019-07-16 13:00:00,51.0,51.14,50.99,51.1,1556828.0,48.9957,49.1302,48.9861,49.0918,1556828.0
2019-07-16 13:10:00,51.1,51.14,51.09,51.1,601068.0,49.0918,49.1302,49.0822,49.0918,601068.0
2019-07-16 13:20:00,51.11,51.13,51.08,51.08,578044.0,49.1014,49.1206,49.0726,49.0726,578044.0
2019-07-16 13:30:00,51.08,51.09,51.03,51.04,738128.0,49.0726,49.0822,49.0245,49.0341,738128.0
2019-07-16 13:40:00,51.04,51.04,50.96,50.98,753544.0,49.0341,49.0341,48.9573,48.9765,753544.0
2019-07-16 13:50:00,50.98,50.99,50.93,50.94,975924.0,48.9765,48.9861,48.9285,48.9381,975924.0
2019-07-16 14:00:00,50.93,51.03,50.93,51.02,1048140.0,48.9285,49.0245,48.9285,49.0149,1048140.0
2019-07-16 14:10:00,51.02,51.02,50.97,50.98,665976.0,49.0149,49.0149,48.9669,48.9765,665976.0
2019-07-16 14:20:00,50.98,51.02,50.97,51.02,558840.0,48.9765,49.0149,48.9669,49.0149,558840.0
2019-07-16 14:30:00,51.02,51.03,50.97,51.01,838460.0,49.0149,49.0245,48.9669,49.0053,838460.0
2019-07-16 14:40:00,51.01,51.05,50.99,51.04,720560.0,49.0053,49.0437,48.9861,49.0341,720560.0
2019-07-16 14:50:00,51.03,51.1,51.03,51.08,1028636.0,49.0245,49.0918,49.0245,49.0726,1028636.0
2019-07-16 15:00:00,51.08,51.16,51.06,51.13,1135032.0,49.0726,49.1494,49.0533,49.1206,1135032.0
2019-07-16 15:10:00,51.13,51.19,51.13,51.18,1162152.0,49.1206,49.1782,49.1206,49.1686,1162152.0
2019-07-16 15:20:00,51.18,51.22,51.15,51.15,1287660.0,49.1686,49.2071,49.1398,49.1398,1287660.0
2019-07-16 15:30:00,51.15,51.23,51.14,51.22,1102468.0,49.1398,49.2167,49.1302,49.2071,1102468.0
2019-07-16 15:40:00,51.22,51.23,51.15,51.16,1227796.0,49.2071,49.2167,49.1398,49.1494,1227796.0
2019-07-16 15:50:00,51.16,51.18,51.06,51.12,3373256.0,49.1494,49.1686,49.0533,49.111,3373256.0
2019-07-17 09:30:00,51.01,51.11,50.92,51.1,4315980.0,49.0053,49.1014,48.9189,49.0918,4315980.0
2019-07-17 09:40:00,51.1,51.15,51.03,51.1,2261172.0,49.0918,49.1398,49.0245,49.0918,2261172.0
2019-07-17 09:50:00,51.1,51.17,51.09,51.13,1397504.0,49.0918,49.159,49.0822,49.1206,1397504.0
2019-07-17 10:00:00,51.13,51.15,51.01,51.01,1028512.0,49.1206,49.1398,49.0053,49.0053,1028512.0
2019-07-17 10:10:00,51.01,51.1,50.99,51.05,1517492.0,49.0053,49.0918,48.9861,49.0437,1517492.0
2019-07-17 10:20:00,51.05,51.12,51.05,51.08,874484.0,49.0437,49.111,49.0437,49.0726,874484.0
2019-07-17 10:30:00,51.08,51.19,51.06,51.15,1370500.0,49.0726,49.1782,49.0533,49.1398,1370500.0
2019-07-17 10:40:00,51.16,51.16,51.04,51.07,1336788.0,49.1494,49.1494,49.0341,49.063,1336788.0
2019-07-17 10:50:00,51.07,51.16,51.04,51.15,1004592.0,49.063,49.1494,49.0341,49.1398,1004592.0
2019-07-17 11:00:00,51.15,51.17,51.1,51.12,1002260.0,49.1398,49.159,49.0918,49.111,1002260.0
2019-07-17 11:10:00,51.12,51.15,51.11,51.11,695676.0,49.111,49.1398,49.1014,49.1014,695676.0
2019-07-17 11:20:00,51.12,51.18,51.12,51.14,916724.0,49.111,49.1686,49.111,49.1302,916724.0
2019-07-17 11:30:00,51.14,51.18,51.12,51.18,772972.0,49.1302,49.1686,49.111,49.1686,772972.0
2019-07-17 11:40:00,51.18,51.21,51.16,51.21,1017552.0,49.1686,49.1975,49.1494,49.1975,1017552.0
2019-07-17 11:50:00,51.21,51.24,51.19,51.21,1145916.0,49.1975,49.2263,49.1782,49.1975,1145916.0
2019-07-17 12:00:00,51.22,51.25,51.21,51.23,697328.0,49.2071,49.2359,49.1975,49.2167,697328.0
2019-07-17 12:10:00,51.23,51.23,51.18,51.2,643996.0,49.2167,49.2167,49.1686,49.1878,643996.0
2019-07-17 12:20:00,51.2,51.2,51.15,51.18,464072.0,49.1878,49.1878,49.1398,49.1686,464072.0
2019-07-17 12:30:00,51.18,51.23,51.15,51.23,700432.0,49.1686,49.2167,49.1398,49.2167,700432.0
2019-07-17 12:40:00,51.23,51.24,51.21,51.21,418236.0,49.2167,49.2263,49.1975,49.1975,418236.0
2019-07-17 12:50:00,51.22,51.27,51.21,51.26,865828.0,49.2071,49.2551,49.1975,49.2455,865828.0
2019-07-17 13:00:00,51.26,51.26,51.17,51.18,607364.0,49.2455,49.2455,49.159,49.1686,607364.0
2019-07-17 13:10:00,51.19,51.2,51.16,51.17,421496.0,49.1782,49.1878,49.1494,49.159,421496.0
2019-07-17 13:20:00,51.17,51.21,51.17,51.2,385520.0,49.159,49.1975,49.159,49.1878,385520.0
2019-07-17 13:30:00,51.2,51.21,51.16,51.19,447208.0,49.1878,49.1975,49.1494,49.1782,447208.0
2019-07-17 13:40:00,51.2,51.21,51.17,51.2,459472.0,49.1878,49.1975,49.159,49.1878,459472.0
2019-07-17 13:50:00,51.21,51.23,51.19,51.22,509620.0,49.1975,49.2167,49.1782,49.2071,509620.0
2019-07-17 14:00:00,51.22,51.23,51.15,51.17,405304.0,49.2071,49.2167,49.1398,49.159,405304.0
2019-07-17 14:10:00,51.16,51.18,51.12,51.15,543932.0,49.1494,49.1686,49.111,49.1398,543932.0
2019-07-17 14:20:00,51.15,51.18,51.15,51.16,441664.0,49.1398,49.1686,49.1398,49.1494,441664.0
2019-07-17 14:30:00,51.16,51.17,51.12,51.13,485348.0,49.1494,49.159,49.111,49.1206,485348.0
2019-07-17 14:40:00,51.13,51.14,51.11,51.12,607664.0,49.1206,49.1302,49.1014,49.111,607664.0
2019-07-17 14:50:00,51.12,51.12,51.05,51.09,858452.0,49.111,49.111,49.0437,49.0822,858452.0
2019-07-17 15:00:00,51.09,51.09,51.02,51.08,1081724.0,49.0822,49.0822,49.0149,49.0726,1081724.0
2019-07-17 15:10:00,51.08,51.09,51.03,51.06,783660.0,49.0726,49.0822,49.0245,49.0533,783660.0
2019-07-17 15:20:00,51.06,51.07,51.01,51.02,723440.0,49.0533,49.063,49.0053,49.0149,723440.0
2019-07-17 15:30:00,51.02,51.05,50.98,51.0,927760.0,49.0149,49.0437,48.9765,48.9957,927760.0
2019-07-17 15:40:00,51.0,51.01,50.95,50.95,1522312.0,48.9957,49.0053,48.9477,48.9477,1522312.0
2019-07-17 15:50:00,50.95,50.96,50.82,50.82,3505252.0,48.9477,48.9573,48.8228,48.8228,3505252.0
2019-07-18 09:30:00,51.0,51.45,50.93,51.34,6778832.0,48.9957,49.428,48.9285,49.3223,6778832.0
2019-07-18 09:40:00,51.35,51.41,51.28,51.3,3355936.0,49.332,49.3896,49.2647,49.2839,3355936.0
2019-07-18 09:50:00,51.31,51.39,51.29,51.31,1978916.0,49.2935,49.3704,49.2743,49.2935,1978916.0
2019-07-18 10:00:00,51.31,51.36,51.22,51.31,2202124.0,49.2935,49.3416,49.2071,49.2935,2202124.0
2019-07-18 10:10:00,51.32,51.34,51.24,51.27,1383632.0,49.3031,49.3223,49.2263,49.2551,1383632.0
2019-07-18 10:20:00,51.27,51.33,51.23,51.24,1529720.0,49.2551,49.3127,49.2167,49.2263,1529720.0
2019-07-18 10:30:00,51.24,51.27,51.18,51.18,1374956.0,49.2263,49.2551,49.1686,49.1686,1374956.0
2019-07-18 10:40:00,51.18,51.25,51.16,51.21,1001368.0,49.1686,49.2359,49.1494,49.1975,1001368.0
2019-07-18 10:50:00,51.21,51.23,51.13,51.17,1182912.0,49.1975,49.2167,49.1206,49.159,1182912.0
2019-07-18 11:00:00,51.16,51.18,51.1,51.12,937748.0,49.1494,49.1686,49.0918,49.111,937748.0
2019-07-18 11:10:00,51.12,51.14,51.04,51.05,1114208.0,49.111,49.1302,49.0341,49.0437,1114208.0
2019-07-18 11:20:00,51.05,51.06,50.94,51.0,1367120.0,49.0437,49.0533,48.9381,48.9957,1367120.0
2019-07-18 11:30:00,51.0,51.08,50.97,51.07,1303208.0,48.9957,49.0726,48.9669,49.063,1303208.0
2019-07-18 11:40:00,51.07,51.08,50.99,51.0,982948.0,49.063,49.0726,48.9861,48.9957,982948.0
2019-07-18 11:50:00,51.0,51.07,51.0,51.01,882088.0,48.9957,49.063,48.9957,49.0053,882088.0
2019-07-18 12:00:00,51.01,51.08,50.98,51.07,822760.0,49.0053,49.0726,48.9765,49.063,822760.0
2019-07-18 12:10:00,51.08,51.13,51.07,51.13,775036.0,49.0726,49.1206,49.063,49.1206,775036.0
2019-07-18 12:20:00,51.13,51.2,51.11,51.15,867656.0,49.1206,49.1878,49.1014,49.1398,867656.0
2019-07-18 12:30:00,51.16,51.17,51.11,51.13,773352.0,49.1494,49.159,49.1014,49.1206,773352.0
2019-07-18 12:40:00,51.14,51.2,51.14,51.18,770736.0,49.1302,49.1878,49.1302,49.1686,770736.0
2019-07-18 12:50:00,51.18,51.2,51.16,51.19,675740.0,49.1686,49.1878,49.1494,49.1782,675740.0
2019-07-18 13:00:00,51.18,51.23,51.18,51.22,688852.0,49.1686,49.2167,49.1686,49.2071,688852.0
2019-07-18 13:10:00,51.22,51.25,51.19,51.24,850312.0,49.2071,49.2359,49.1782,49.2263,850312.0
2019-07-18 13:20:00,51.24,51.25,51.21,51.22,783612.0,49.2263,49.2359,49.1975,49.2071,783612.0
2019-07-18 13:30:00,51.22,51.24,51.18,51.24,906824.0,49.2071,49.2263,49.1686,49.2263,906824.0
2019-07-18 13:40:00,51.24,51.24,51.19,51.19,586628.0,49.2263,49.2263,49.1782,49.1782,586628.0
2019-07-18 13:50:00,51.19,51.21,51.16,51.2,581252.0,49.1782,49.1975,49.1494,49.1878,581252.0
2019-07-18 14:00:00,51.2,51.25,51.2,51.24,769752.0,49.1878,49.2359,49.1878,49.2263,769752.0
2019-07-18 14:10:00,51.24,51.3,51.24,51.29,1300836.0,49.2263,49.2839,49.2263,49.2743,1300836.0
2019-07-18 14:20:00,51.3,51.37,51.29,51.35,1212820.0,49.2839,49.3512,49.2743,49.332,1212820.0
2019-07-18 14:30:00,51.35,51.38,51.34,51.36,1074104.0,49.332,49.3608,49.3223,49.3416,1074104.0
2019-07-18 14:40:00,51.36,51.38,51.33,51.37,1187032.0,49.3416,49.3608,49.3127,49.3512,1187032.0
2019-07-18 14:50:00,51.37,51.4,51.35,51.4,1102396.0,49.3512,49.38,49.332,49.38,1102396.0
2019-07-18 15:00:00,51.41,51.47,51.39,51.44,1539468.0,49.3896,49.4472,49.3704,49.4184,1539468.0
2019-07-18 15:10:00,51.44,51.46,51.35,51.37,1291672.0,49.4184,49.4376,49.332,49.3512,1291672.0
2019-07-18 15:20:00,51.37,51.38,51.27,51.33,1338740.0,49.3512,49.3608,49.2551,49.3127,1338740.0
2019-07-18 15:30:00,51.34,51.38,51.31,51.37,1137452.0,49.3223,49.3608,49.2935,49.3512,1137452.0
2019-07-18 15:40:00,51.37,51.37,51.28,51.3,1231996.0,49.3512,49.3512,49.2647,49.2839,1231996.0
2019-07-18 15:50:00,51.29,51.42,51.28,51.42,3129040.0,49.2743,49.3992,49.2647,49.3992,3129040.0
2019-07-19 09:30:00,51.45,51.63,51.24,51.3,8555400.0,49.428,49.6009,49.2263,49.2839,8555400.0
2019-07-19 09:40:00,51.3,51.3,51.21,51.24,1854724.0,49.2839,49.2839,49.1975,49.2263,1854724.0
2019-07-19 09:50:00,51.24,51.3,51.17,51.28,1908648.0,49.2263,49.2839,49.159,49.2647,1908648.0
2019-07-19 10:00:00,51.28,51.34,51.18,51.2,1727236.0,49.2647,49.3223,49.1686,49.1878,1727236.0
2019-07-19 10:10:00,51.2,51.37,51.19,51.33,1700232.0,49.1878,49.3512,49.1782,49.3127,1700232.0
2019-07-19 10:20:00,51.33,51.4,51.3,51.38,1534352.0,49.3127,49.38,49.2839,49.3608,1534352.0
2019-07-19 10:30:00,51.38,51.39,51.24,51.26,1203452.0,49.3608,49.3704,49.2263,49.2455,1203452.0
2019-07-19 10:40:00,51.26,51.32,51.18,51.19,1168840.0,49.2455,49.3031,49.1686,49.1782,1168840.0
2019-07-19 10:50:00,51.19,51.27,51.16,51.24,1629872.0,49.1782,49.2551,49.1494,49.2263,1629872.0
2019-07-19 11:00:00,51.24,51.3,51.21,51.28,1087164.0,49.2263,49.2839,49.1975,49.2647,1087164.0
2019-07-19 11:10:00,51.29,51.33,51.25,51.29,1218964.0,49.2743,49.3127,49.2359,49.2743,1218964.0
2019-07-19 11:20:00,51.29,51.3,51.23,51.25,989028.0,49.2743,49.2839,49.2167,49.2359,989028.0
2019-07-19 11:30:00,51.25,51.28,51.15,51.16,1171948.0,49.2359,49.2647,49.1398,49.1494,1171948.0
2019-07-19 11:40:00,51.16,51.16,51.07,51.1,1955432.0,49.1494,49.1494,49.063,49.0918,1955432.0
2019-07-19 11:50:00,51.1,51.14,51.07,51.14,835928.0,49.0918,49.1302,49.063,49.1302,835928.0
2019-07-19 12:00:00,51.14,51.22,51.13,51.19,823200.0,49.1302,49.2071,49.1206,49.1782,823200.0
2019-07-19 12:10:00,51.2,51.26,51.18,51.24,757432.0,49.1878,49.2455,49.1686,49.2263,757432.0
2019-07-19 12:20:00,51.24,51.27,51.18,51.27,916004.0,49.2263,49.2551,49.1686,49.2551,916004.0
2019-07-19 12:30:00,51.26,51.29,51.25,51.26,617616.0,49.2455,49.2743,49.2359,49.2455,617616.0
2019-07-19 12:40:00,51.26,51.27,51.22,51.27,720856.0,49.2455,49.2551,49.2071,49.2551,720856.0
2019-07-19 12:50:00,51.27,51.29,51.24,51.25,543768.0,49.2551,49.2743,49.2263,49.2359,543768.0
2019-07-19 13:00:00,51.25,51.25,51.14,51.16,1106572.0,49.2359,49.2359,49.1302,49.1494,1106572.0
2019-07-19 13:10:00,51.16,51.23,51.16,51.21,605408.0,49.1494,49.2167,49.1494,49.1975,605408.0
2019-07-19 13:20:00,51.21,51.25,51.2,51.24,422788.0,49.1975,49.2359,49.1878,49.2263,422788.0
2019-07-19 13:30:00,51.24,51.24,51.16,51.17,538016.0,49.2263,49.2263,49.1494,49.159,538016.0
2019-07-19 13:40:00,51.17,51.21,51.15,51.21,658016.0,49.159,49.1975,49.1398,49.1975,658016.0
2019-07-19 13:50:00,51.21,51.23,51.14,51.21,875944.0,49.1975,49.2167,49.1302,49.1975,875944.0
2019-07-19 14:00:00,51.21,51.24,51.13,51.13,811500.0,49.1975,49.2263,49.1206,49.1206,811500.0
2019-07-19 14:10:00,51.13,51.15,51.02,51.04,1714392.0,49.1206,49.1398,49.0149,49.0341,1714392.0
2019-07-19 14:20:00,51.03,51.09,50.96,50.96,1211468.0,49.0245,49.0822,48.9573,48.9573,1211468.0
2019-07-19 14:30:00,50.97,51.02,50.86,50.92,1307220.0,48.9669,49.0149,48.8612,48.9189,1307220.0
2019-07-19 14:40:00,50.92,50.96,50.9,50.93,763476.0,48.9189,48.9573,48.8996,48.9285,763476.0
2019-07-19 14:50:00,50.93,50.97,50.9,50.94,1003388.0,48.9285,48.9669,48.8996,48.9381,1003388.0
2019-07-19 15:00:00,50.93,50.93,50.77,50.78,1493812.0,48.9285,48.9285,48.7747,48.7844,1493812.0
2019-07-19 15:10:00,50.78,50.83,50.75,50.78,1126552.0,48.7844,48.8324,48.7555,48.7844,1126552.0
2019-07-19 15:20:00,50.79,50.82,50.67,50.77,2246832.0,48.794,48.8228,48.6787,48.7747,2246832.0
2019-07-19 15:30:00,50.77,50.83,50.74,50.79,1641112.0,48.7747,48.8324,48.7459,48.794,1641112.0
2019-07-19 15:40:00,50.79,50.82,50.63,50.63,2105952.0,48.794,48.8228,48.6402,48.6402,2105952.0
2019-07-19 15:50:00,50.63,50.67,50.59,50.64,4956048.0,48.6402,48.6787,48.6018,48.6499,4956048.0
2019-07-22 09:30:00,50.91,51.37,50.9,51.31,8528320.0,48.9092,49.3512,48.8996,49.2935,8528320.0
2019-07-22 09:40:00,51.31,51.5,51.3,51.49,3968468.0,49.2935,49.4761,49.2839,49.4664,3968468.0
2019-07-22 09:50:00,51.49,51.57,51.46,51.51,3317792.0,49.4664,49.5433,49.4376,49.4857,3317792.0
2019-07-22 10:00:00,51.52,51.55,51.45,51.5,2122264.0,49.4953,49.5241,49.428,49.4761,2122264.0
2019-07-22 10:10:00,51.5,51.52,51.42,51.42,2012156.0,49.4761,49.4953,49.3992,49.3992,2012156.0
2019-07-22 10:20:00,51.42,51.55,51.4,51.54,2094264.0,49.3992,49.5241,49.38,49.5145,2094264.0
2019-07-22 10:30:00,51.54,51.55,51.49,51.54,1889472.0,49.5145,49.5241,49.4664,49.5145,1889472.0
2019-07-22 10:40:00,51.54,51.56,51.44,51.52,1837496.0,49.5145,49.5337,49.4184,49.4953,1837496.0
2019-07-22 10:50:00,51.52,51.57,51.46,51.55,1884244.0,49.4953,49.5433,49.4376,49.5241,1884244.0
2019-07-22 11:00:00,51.55,51.6,51.49,51.56,1912800.0,49.5241,49.5721,49.4664,49.5337,1912800.0
2019-07-22 11:10:00,51.55,51.57,51.46,51.49,1171280.0,49.5241,49.5433,49.4376,49.4664,1171280.0
2019-07-22 11:20:00,51.5,51.52,51.47,51.49,1205744.0,49.4761,49.4953,49.4472,49.4664,1205744.0
2019-07-22 11:30:00,51.49,51.56,51.47,51.53,1144992.0,49.4664,49.5337,49.4472,49.5049,1144992.0
2019-07-22 11:40:00,51.53,51.55,51.49,51.53,938896.0,49.5049,49.5241,49.4664,49.5049,938896.0
2019-07-22 11:50:00,51.53,51.57,51.49,51.57,1148948.0,49.5049,49.5433,49.4664,49.5433,1148948.0
2019-07-22 12:00:00,51.57,51.58,51.5,51.53,930556.0,49.5433,49.5529,49.4761,49.5049,930556.0
2019-07-22 12:10:00,51.53,51.61,51.51,51.59,1063536.0,49.5049,49.5817,49.4857,49.5625,1063536.0
2019-07-22 12:20:00,51.59,51.6,51.56,51.57,946836.0,49.5625,49.5721,49.5337,49.5433,946836.0
2019-07-22 12:30:00,51.57,51.58,51.52,51.56,900908.0,49.5433,49.5529,49.4953,49.5337,900908.0
2019-07-22 12:40:00,51.56,51.56,51.52,51.52,484680.0,49.5337,49.5337,49.4953,49.4953,484680.0
2019-07-22 12:50:00,51.52,51.55,51.51,51.55,908472.0,49.4953,49.5241,49.4857,49.5241,908472.0
2019-07-22 13:00:00,51.55,51.55,51.47,51.48,1110228.0,49.5241,49.5241,49.4472,49.4568,1110228.0
2019-07-22 13:10:00,51.48,51.51,51.48,51.5,642308.0,49.4568,49.4857,49.4568,49.4761,642308.0
2019-07-22 13:20:00,51.51,51.52,51.49,51.51,560488.0,49.4857,49.4953,49.4664,49.4857,560488.0
2019-07-22 13:30:00,51.51,51.56,51.5,51.55,771632.0,49.4857,49.5337,49.4761,49.5241,771632.0
2019-07-22 13:40:00,51.56,51.59,51.54,51.55,736056.0,49.5337,49.5625,49.5145,49.5241,736056.0
2019-07-22 13:50:00,51.55,51.57,51.53,51.56,771720.0,49.5241,49.5433,49.5049,49.5337,771720.0
2019-07-22 14:00:00,51.56,51.61,51.56,51.58,1091964.0,49.5337,49.5817,49.5337,49.5529,1091964.0
2019-07-22 14:10:00,51.59,51.59,51.55,51.56,599200.0,49.5625,49.5625,49.5241,49.5337,599200.0
2019-07-22 14:20:00,51.56,51.59,51.55,51.58,604628.0,49.5337,49.5625,49.5241,49.5529,604628.0
2019-07-22 14:30:00,51.58,51.6,51.56,51.56,774428.0,49.5529,49.5721,49.5337,49.5337,774428.0
2019-07-22 14:40:00,51.56,51.58,51.54,51.55,701356.0,49.5337,49.5529,49.5145,49.5241,701356.0
2019-07-22 14:50:00,51.55,51.63,51.55,51.63,1150148.0,49.5241,49.6009,49.5241,49.6009,1150148.0
2019-07-22 15:00:00,51.62,51.74,51.62,51.72,2718156.0,49.5913,49.7066,49.5913,49.6874,2718156.0
2019-07-22 15:10:00,51.72,51.72,51.66,51.7,1411412.0,49.6874,49.6874,49.6298,49.6682,1411412.0
2019-07-22 15:20:00,51.7,51.72,51.65,51.71,1338384.0,49.6682,49.6874,49.6202,49.6778,1338384.0
2019-07-22 15:30:00,51.71,51.72,51.66,51.72,1326884.0,49.6778,49.6874,49.6298,49.6874,1326884.0
2019-07-22 15:40:00,51.72,51.74,51.71,51.73,2535908.0,49.6874,49.7066,49.6778,49.697,2535908.0
2019-07-22 15:50:00,51.74,51.81,51.73,51.81,5157412.0,49.7066,49.7739,49.697,49.7739,5157412.0
2019-07-23 09:30:00,52.09,52.2,51.86,51.9,6613544.0,50.0429,50.1485,49.8219,49.8603,6613544.0
2019-07-23 09:40:00,51.9,52.06,51.87,51.97,2768000.0,49.8603,50.014,49.8315,49.9276,2768000.0
2019-07-23 09:50:00,51.97,52.01,51.92,51.96,1655404.0,49.9276,49.966,49.8796,49.918,1655404.0
2019-07-23 10:00:00,51.96,52.12,51.94,52.02,2532264.0,49.918,50.0717,49.8988,49.9756,2532264.0
2019-07-23 10:10:00,52.02,52.03,51.91,51.95,1808392.0,49.9756,49.9852,49.8699,49.9084,1808392.0
2019-07-23 10:20:00,51.95,52.04,51.88,52.04,1609092.0,49.9084,49.9948,49.8411,49.9948,1609092.0
2019-07-23 10:30:00,52.04,52.07,52.0,52.04,1078304.0,49.9948,50.0237,49.9564,49.9948,1078304.0
2019-07-23 10:40:00,52.05,52.1,52.01,52.02,1186020.0,50.0044,50.0525,49.966,49.9756,1186020.0
2019-07-23 10:50:00,52.02,52.06,51.98,52.03,957284.0,49.9756,50.014,49.9372,49.9852,957284.0
2019-07-23 11:00:00,52.03,52.04,51.93,51.96,1083024.0,49.9852,49.9948,49.8892,49.918,1083024.0
2019-07-23 11:10:00,51.96,52.03,51.96,52.01,836436.0,49.918,49.9852,49.918,49.966,836436.0
2019-07-23 11:20:00,52.02,52.07,51.98,52.04,957440.0,49.9756,50.0237,49.9372,49.9948,957440.0
2019-07-23 11:30:00,52.04,52.06,51.96,52.02,1069340.0,49.9948,50.014,49.918,49.9756,1069340.0
2019-07-23 11:40:00,52.02,52.04,51.93,51.96,787712.0,49.9756,49.9948,49.8892,49.918,787712.0
2019-07-23 11:50:00,51.96,51.99,51.82,51.9,1810888.0,49.918,49.9468,49.7835,49.8603,1810888.0
2019-07-23 12:00:00,51.91,51.95,51.84,51.9,1024644.0,49.8699,49.9084,49.8027,49.8603,1024644.0
2019-07-23 12:10:00,51.9,51.9,51.84,51.88,670288.0,49.8603,49.8603,49.8027,49.8411,670288.0
2019-07-23 12:20:00,51.88,51.94,51.88,51.9,773612.0,49.8411,49.8988,49.8411,49.8603,773612.0
2019-07-23 12:30:00,51.9,51.96,51.86,51.96,564496.0,49.8603,49.918,49.8219,49.918,564496.0
2019-07-23 12:40:00,51.96,51.97,51.93,51.96,764212.0,49.918,49.9276,49.8892,49.918,764212.0
2019-07-23 12:50:00,51.96,51.96,51.93,51.93,511116.0,49.918,49.918,49.8892,49.8892,511116.0
2019-07-23 13:00:00,51.93,51.94,51.89,51.91,664864.0,49.8892,49.8988,49.8507,49.8699,664864.0
2019-07-23 13:10:00,51.91,51.91,51.87,51.9,464280.0,49.8699,49.8699,49.8315,49.8603,464280.0
2019-07-23 13:20:00,51.9,51.92,51.85,51.88,477536.0,49.8603,49.8796,49.8123,49.8411,477536.0
2019-07-23 13:30:00,51.88,51.91,51.88,51.9,418724.0,49.8411,49.8699,49.8411,49.8603,418724.0
2019-07-23 13:40:00,51.9,52.06,51.89,51.98,2142676.0,49.8603,50.014,49.8507,49.9372,2142676.0
2019-07-23 13:50:00,51.98,52.09,51.95,52.06,1285872.0,49.9372,50.0429,49.9084,50.014,1285872.0
2019-07-23 14:00:00,52.06,52.09,52.01,52.01,1302060.0,50.014,50.0429,49.966,49.966,1302060.0
2019-07-23 14:10:00,52.01,52.08,51.99,52.07,855136.0,49.966,50.0333,49.9468,50.0237,855136.0
2019-07-23 14:20:00,52.07,52.1,52.03,52.04,804620.0,50.0237,50.0525,49.9852,49.9948,804620.0
2019-07-23 14:30:00,52.04,52.06,52.0,52.04,649724.0,49.9948,50.014,49.9564,49.9948,649724.0
2019-07-23 14:40:00,52.04,52.07,52.02,52.03,878524.0,49.9948,50.0237,49.9756,49.9852,878524.0
2019-07-23 14:50:00,52.03,52.12,52.03,52.12,1116644.0,49.9852,50.0717,49.9852,50.0717,1116644.0
2019-07-23 15:00:00,52.12,52.12,52.07,52.1,978288.0,50.0717,50.0717,50.0237,50.0525,978288.0
2019-07-23 15:10:00,52.1,52.13,52.07,52.1,819268.0,50.0525,50.0813,50.0237,50.0525,819268.0
2019-07-23 15:20:00,52.1,52.16,52.1,52.15,943732.0,50.0525,50.1101,50.0525,50.1005,943732.0
2019-07-23 15:30:00,52.15,52.23,52.15,52.2,1572152.0,50.1005,50.1774,50.1005,50.1485,1572152.0
2019-07-23 15:40:00,52.2,52.22,52.16,52.17,1365936.0,50.1485,50.1678,50.1101,50.1197,1365936.0
2019-07-23 15:50:00,52.17,52.22,52.1,52.21,2749620.0,50.1197,50.1678,50.0525,50.1582,2749620.0
2019-07-24 09:30:00,51.92,52.29,51.92,52.1,4911332.0,49.8796,50.235,49.8796,50.0525,4911332.0
2019-07-24 09:40:00,52.1,52.25,52.1,52.21,1619268.0,50.0525,50.1966,50.0525,50.1582,1619268.0
2019-07-24 09:50:00,52.21,52.22,52.12,52.18,1644512.0,50.1582,50.1678,50.0717,50.1293,1644512.0
2019-07-24 10:00:00,52.17,52.24,52.14,52.24,1528720.0,50.1197,50.187,50.0909,50.187,1528720.0
2019-07-24 10:10:00,52.24,52.27,52.12,52.2,1777144.0,50.187,50.2158,50.0717,50.1485,1777144.0
2019-07-24 10:20:00,52.2,52.21,52.12,52.2,989308.0,50.1485,50.1582,50.0717,50.1485,989308.0
2019-07-24 10:30:00,52.2,52.27,52.19,52.25,1021640.0,50.1485,50.2158,50.1389,50.1966,1021640.0
2019-07-24 10:40:00,52.25,52.26,52.06,52.07,1418060.0,50.1966,50.2062,50.014,50.0237,1418060.0
2019-07-24 10:50:00,52.07,52.09,51.95,51.98,1542752.0,50.0237,50.0429,49.9084,49.9372,1542752.0
2019-07-24 11:00:00,51.98,52.0,51.89,52.0,1428008.0,49.9372,49.9564,49.8507,49.9564,1428008.0
2019-07-24 11:10:00,52.0,52.0,51.94,51.95,1039368.0,49.9564,49.9564,49.8988,49.9084,1039368.0
2019-07-24 11:20:00,51.95,51.98,51.91,51.98,782764.0,49.9084,49.9372,49.8699,49.9372,782764.0
2019-07-24 11:30:00,51.98,52.04,51.94,52.02,1064208.0,49.9372,49.9948,49.8988,49.9756,1064208.0
2019-07-24 11:40:00,52.02,52.05,51.97,51.98,746572.0,49.9756,50.0044,49.9276,49.9372,746572.0
2019-07-24 11:50:00,51.98,51.98,51.94,51.95,681712.0,49.9372,49.9372,49.8988,49.9084,681712.0
2019-07-24 12:00:00,51.95,51.99,51.95,51.99,467752.0,49.9084,49.9468,49.9084,49.9468,467752.0
2019-07-24 12:10:00,51.98,52.02,51.94,51.96,711152.0,49.9372,49.9756,49.8988,49.918,711152.0
2019-07-24 12:20:00,51.96,52.0,51.94,51.97,530528.0,49.918,49.9564,49.8988,49.9276,530528.0
2019-07-24 12:30:00,51.97,52.04,51.97,51.99,798404.0,49.9276,49.9948,49.9276,49.9468,798404.0
2019-07-24 12:40:00,51.99,52.06,51.99,52.04,647128.0,49.9468,50.014,49.9468,49.9948,647128.0
2019-07-24 12:50:00,52.03,52.05,52.01,52.04,610552.0,49.9852,50.0044,49.966,49.9948,610552.0
2019-07-24 13:00:00,52.05,52.05,51.99,52.02,564492.0,50.0044,50.0044,49.9468,49.9756,564492.0
2019-07-24 13:10:00,52.02,52.02,51.97,51.97,442312.0,49.9756,49.9756,49.9276,49.9276,442312.0
2019-07-24 13:20:00,51.97,51.99,51.95,51.96,431272.0,49.9276,49.9468,49.9084,49.918,431272.0
2019-07-24 13:30:00,51.96,51.96,51.9,51.9,872784.0,49.918,49.918,49.8603,49.8603,872784.0
2019-07-24 13:40:00,51.9,51.91,51.86,51.91,736572.0,49.8603,49.8699,49.8219,49.8699,736572.0
2019-07-24 13:50:00,51.91,51.91,51.82,51.85,689548.0,49.8699,49.8699,49.7835,49.8123,689548.0
2019-07-24 14:00:00,51.85,51.88,51.83,51.86,803664.0,49.8123,49.8411,49.7931,49.8219,803664.0
2019-07-24 14:10:00,51.85,51.87,51.79,51.82,755568.0,49.8123,49.8315,49.7547,49.7835,755568.0
2019-07-24 14:20:00,51.82,51.85,51.8,51.85,770876.0,49.7835,49.8123,49.7643,49.8123,770876.0
2019-07-24 14:30:00,51.85,51.91,51.85,51.89,983768.0,49.8123,49.8699,49.8123,49.8507,983768.0
2019-07-24 14:40:00,51.89,51.92,51.88,51.92,544768.0,49.8507,49.8796,49.8411,49.8796,544768.0
2019-07-24 14:50:00,51.92,52.02,51.91,52.02,1195740.0,49.8796,49.9756,49.8699,49.9756,1195740.0
2019-07-24 15:00:00,52.02,52.05,51.99,52.04,866208.0,49.9756,50.0044,49.9468,49.9948,866208.0
2019-07-24 15:10:00,52.04,52.16,52.04,52.12,1347348.0,49.9948,50.1101,49.9948,50.0717,1347348.0
2019-07-24 15:20:00,52.12,52.15,52.1,52.13,1041776.0,50.0717,50.1005,50.0525,50.0813,1041776.0
2019-07-24 15:30:00,52.13,52.15,52.11,52.14,977000.0,50.0813,50.1005,50.0621,50.0909,977000.0
2019-07-24 15:40:00,52.14,52.16,52.08,52.1,1211068.0,50.0909,50.1101,50.0333,50.0525,1211068.0
2019-07-24 15:50:00,52.1,52.19,52.05,52.17,3516520.0,50.0525,50.1389,50.0044,50.1197,3516520.0
2019-07-25 09:30:00,52.18,52.31,52.06,52.09,3900600.0,50.1293,50.2542,50.014,50.0429,3900600.0
2019-07-25 09:40:00,52.09,52.1,51.93,52.0,2368744.0,50.0429,50.0525,49.8892,49.9564,2368744.0
2019-07-25 09:50:00,52.0,52.09,51.97,52.08,1765156.0,49.9564,50.0429,49.9276,50.0333,1765156.0
2019-07-25 10:00:00,52.09,52.17,52.04,52.1,1716052.0,50.0429,50.1197,49.9948,50.0525,1716052.0
2019-07-25 10:10:00,52.11,52.15,52.05,52.12,873744.0,50.0621,50.1005,50.0044,50.0717,873744.0
2019-07-25 10:20:00,52.11,52.13,52.02,52.11,838832.0,50.0621,50.0813,49.9756,50.0621,838832.0
2019-07-25 10:30:00,52.12,52.22,52.1,52.18,1116496.0,50.0717,50.1678,50.0525,50.1293,1116496.0
2019-07-25 10:40:00,52.18,52.22,52.14,52.16,950080.0,50.1293,50.1678,50.0909,50.1101,950080.0
2019-07-25 10:50:00,52.16,52.19,52.12,52.13,1002748.0,50.1101,50.1389,50.0717,50.0813,1002748.0
2019-07-25 11:00:00,52.13,52.17,52.07,52.1,852152.0,50.0813,50.1197,50.0237,50.0525,852152.0
2019-07-25 11:10:00,52.1,52.13,52.04,52.07,772536.0,50.0525,50.0813,49.9948,50.0237,772536.0
2019-07-25 11:20:00,52.06,52.08,51.98,52.02,941760.0,50.014,50.0333,49.9372,49.9756,941760.0
2019-07-25 11:30:00,52.02,52.04,51.97,52.03,655304.0,49.9756,49.9948,49.9276,49.9852,655304.0
2019-07-25 11:40:00,52.02,52.09,52.01,52.02,691132.0,49.9756,50.0429,49.966,49.9756,691132.0
2019-07-25 11:50:00,52.02,52.1,52.0,52.09,608852.0,49.9756,50.0525,49.9564,50.0429,608852.0
2019-07-25 12:00:00,52.09,52.09,51.99,52.01,656068.0,50.0429,50.0429,49.9468,49.966,656068.0
2019-07-25 12:10:00,52.01,52.06,52.0,52.04,518428.0,49.966,50.014,49.9564,49.9948,518428.0
2019-07-25 12:20:00,52.03,52.06,52.01,52.01,472236.0,49.9852,50.014,49.966,49.966,472236.0
2019-07-25 12:30:00,52.01,52.04,51.9,51.91,1305272.0,49.966,49.9948,49.8603,49.8699,1305272.0
2019-07-25 12:40:00,51.9,51.9,51.83,51.88,1031192.0,49.8603,49.8603,49.7931,49.8411,1031192.0
2019-07-25 12:50:00,51.88,51.9,51.83,51.88,872704.0,49.8411,49.8603,49.7931,49.8411,872704.0
2019-07-25 13:00:00,51.88,51.88,51.82,51.84,641704.0,49.8411,49.8411,49.7835,49.8027,641704.0
2019-07-25 13:10:00,51.84,51.85,51.8,51.82,557120.0,49.8027,49.8123,49.7643,49.7835,557120.0
2019-07-25 13:20:00,51.82,51.85,51.78,51.84,560884.0,49.7835,49.8123,49.7451,49.8027,560884.0
2019-07-25 13:30:00,51.84,51.88,51.83,51.87,957164.0,49.8027,49.8411,49.7931,49.8315,957164.0
2019-07-25 13:40:00,51.87,51.89,51.85,51.85,651052.0,49.8315,49.8507,49.8123,49.8123,651052.0
2019-07-25 13:50:00,51.85,51.91,51.81,51.82,723200.0,49.8123,49.8699,49.7739,49.7835,723200.0
2019-07-25 14:00:00,51.82,51.89,51.82,51.88,687440.0,49.7835,49.8507,49.7835,49.8411,687440.0
2019-07-25 14:10:00,51.88,51.96,51.87,51.94,620708.0,49.8411,49.918,49.8315,49.8988,620708.0
2019-07-25 14:20:00,51.94,51.96,51.9,51.91,627016.0,49.8988,49.918,49.8603,49.8699,627016.0
2019-07-25 14:30:00,51.91,51.92,51.87,51.88,448780.0,49.8699,49.8796,49.8315,49.8411,448780.0
2019-07-25 14:40:00,51.88,51.9,51.82,51.84,502828.0,49.8411,49.8603,49.7835,49.8027,502828.0
2019-07-25 14:50:00,51.84,51.85,51.79,51.81,718448.0,49.8027,49.8123,49.7547,49.7739,718448.0
2019-07-25 15:00:00,51.8,51.83,51.72,51.72,1187172.0,49.7643,49.7931,49.6874,49.6874,1187172.0
2019-07-25 15:10:00,51.72,51.8,51.7,51.79,722492.0,49.6874,49.7643,49.6682,49.7547,722492.0
2019-07-25 15:20:00,51.79,51.84,51.76,51.82,689348.0,49.7547,49.8027,49.7258,49.7835,689348.0
2019-07-25 15:30:00,51.82,51.84,51.75,51.76,728860.0,49.7835,49.8027,49.7162,49.7258,728860.0
2019-07-25 15:40:00,51.75,51.83,51.75,51.81,1166216.0,49.7162,49.7931,49.7162,49.7739,1166216.0
2019-07-25 15:50:00,51.8,51.83,51.68,51.76,4143016.0,49.7643,49.7931,49.649,49.7258,4143016.0
2019-07-26 09:30:00,51.85,52.2,51.85,52.09,4842180.0,49.8123,50.1485,49.8123,50.0429,4842180.0
2019-07-26 09:40:00,52.09,52.16,52.02,52.12,2951504.0,50.0429,50.1101,49.9756,50.0717,2951504.0
2019-07-26 09:50:00,52.13,52.18,52.12,52.16,1869232.0,50.0813,50.1293,50.0717,50.1101,1869232.0
2019-07-26 10:00:00,52.16,52.43,51.79,52.1,6151572.0,50.1101,50.3695,49.7547,50.0525,6151572.0
2019-07-26 10:10:00,52.1,52.18,51.99,52.13,3805836.0,50.0525,50.1293,49.9468,50.0813,3805836.0
2019-07-26 10:20:00,52.13,52.13,52.03,52.05,1567648.0,50.0813,50.0813,49.9852,50.0044,1567648.0
2019-07-26 10:30:00,52.05,52.06,51.95,52.03,1479200.0,50.0044,50.014,49.9084,49.9852,1479200.0
2019-07-26 10:40:00,52.03,52.04,51.94,51.99,1074876.0,49.9852,49.9948,49.8988,49.9468,1074876.0
2019-07-26 10:50:00,52.0,52.08,51.99,52.06,930620.0,49.9564,50.0333,49.9468,50.014,930620.0
2019-07-26 11:00:00,52.06,52.14,52.02,52.02,1160576.0,50.014,50.0909,49.9756,49.9756,1160576.0
2019-07-26 11:10:00,52.03,52.05,51.99,52.02,865928.0,49.9852,50.0044,49.9468,49.9756,865928.0
2019-07-26 11:20:00,52.02,52.06,52.0,52.05,799112.0,49.9756,50.014,49.9564,50.0044,799112.0
2019-07-26 11:30:00,52.05,52.1,52.05,52.08,1072476.0,50.0044,50.0525,50.0044,50.0333,1072476.0
2019-07-26 11:40:00,52.08,52.09,52.02,52.02,904872.0,50.0333,50.0429,49.9756,49.9756,904872.0
2019-07-26 11:50:00,52.02,52.05,51.99,52.02,680480.0,49.9756,50.0044,49.9468,49.9756,680480.0
2019-07-26 12:00:00,52.03,52.05,52.0,52.05,699740.0,49.9852,50.0044,49.9564,50.0044,699740.0
2019-07-26 12:10:00,52.05,52.07,51.99,51.99,970988.0,50.0044,50.0237,49.9468,49.9468,970988.0
2019-07-26 12:20:00,51.99,52.01,51.98,51.99,547268.0,49.9468,49.966,49.9372,49.9468,547268.0
2019-07-26 12:30:00,51.99,52.01,51.98,51.98,533956.0,49.9468,49.966,49.9372,49.9372,533956.0
2019-07-26 12:40:00,51.98,51.99,51.97,51.98,440596.0,49.9372,49.9468,49.9276,49.9372,440596.0
2019-07-26 12:50:00,51.98,51.99,51.96,51.96,454160.0,49.9372,49.9468,49.918,49.918,454160.0
2019-07-26 13:00:00,51.96,51.97,51.94,51.95,504628.0,49.918,49.9276,49.8988,49.9084,504628.0
2019-07-26 13:10:00,51.95,52.01,51.95,51.98,585540.0,49.9084,49.966,49.9084,49.9372,585540.0
2019-07-26 13:20:00,51.98,52.01,51.97,51.99,473428.0,49.9372,49.966,49.9276,49.9468,473428.0
2019-07-26 13:30:00,51.99,52.01,51.97,51.99,421092.0,49.9468,49.966,49.9276,49.9468,421092.0
2019-07-26 13:40:00,51.99,52.0,51.97,51.98,403560.0,49.9468,49.9564,49.9276,49.9372,403560.0
2019-07-26 13:50:00,51.98,52.01,51.97,52.0,474232.0,49.9372,49.966,49.9276,49.9564,474232.0
2019-07-26 14:00:00,52.0,52.04,51.97,51.99,845108.0,49.9564,49.9948,49.9276,49.9468,845108.0
2019-07-26 14:10:00,51.99,52.03,51.99,52.02,619620.0,49.9468,49.9852,49.9468,49.9756,619620.0
2019-07-26 14:20:00,52.02,52.02,51.98,51.99,634400.0,49.9756,49.9756,49.9372,49.9468,634400.0
2019-07-26 14:30:00,51.99,52.05,51.98,52.04,762580.0,49.9468,50.0044,49.9372,49.9948,762580.0
2019-07-26 14:40:00,52.05,52.07,52.02,52.06,608540.0,50.0044,50.0237,49.9756,50.014,608540.0
2019-07-26 14:50:00,52.06,52.07,52.02,52.04,673616.0,50.014,50.0237,49.9756,49.9948,673616.0
2019-07-26 15:00:00,52.04,52.04,51.99,52.0,582076.0,49.9948,49.9948,49.9468,49.9564,582076.0
2019-07-26 15:10:00,52.0,52.01,51.98,51.99,855500.0,49.9564,49.966,49.9372,49.9468,855500.0
2019-07-26 15:20:00,51.99,52.04,51.98,52.04,1053888.0,49.9468,49.9948,49.9372,49.9948,1053888.0
2019-07-26 15:30:00,52.04,52.13,52.03,52.11,1625932.0,49.9948,50.0813,49.9852,50.0621,1625932.0
2019-07-26 15:40:00,52.11,52.12,52.06,52.08,1164724.0,50.0621,50.0717,50.014,50.0333,1164724.0
2019-07-26 15:50:00,52.07,52.08,51.94,51.94,4068968.0,50.0237,50.0333,49.8988,49.8988,4068968.0
2019-07-29 09:30:00,52.12,52.43,52.11,52.37,5879996.0,50.0717,50.3695,50.0621,50.3119,5879996.0
2019-07-29 09:40:00,52.37,52.39,52.17,52.38,3365568.0,50.3119,50.3311,50.1197,50.3215,3365568.0
2019-07-29 09:50:00,52.38,52.42,52.24,52.24,2916132.0,50.3215,50.3599,50.187,50.187,2916132.0
2019-07-29 10:00:00,52.24,52.28,52.2,52.26,1975368.0,50.187,50.2254,50.1485,50.2062,1975368.0
2019-07-29 10:10:00,52.25,52.35,52.2,52.35,2334476.0,50.1966,50.2927,50.1485,50.2927,2334476.0
2019-07-29 10:20:00,52.35,52.38,52.32,52.35,1476988.0,50.2927,50.3215,50.2638,50.2927,1476988.0
2019-07-29 10:30:00,52.35,52.43,52.32,52.39,1656464.0,50.2927,50.3695,50.2638,50.3311,1656464.0
2019-07-29 10:40:00,52.4,52.5,52.4,52.49,2438332.0,50.3407,50.4368,50.3407,50.4271,2438332.0
2019-07-29 10:50:00,52.49,52.5,52.39,52.42,1597692.0,50.4271,50.4368,50.3311,50.3599,1597692.0
2019-07-29 11:00:00,52.43,52.49,52.4,52.49,1213936.0,50.3695,50.4271,50.3407,50.4271,1213936.0
2019-07-29 11:10:00,52.49,52.5,52.45,52.49,1134636.0,50.4271,50.4368,50.3887,50.4271,1134636.0
2019-07-29 11:20:00,52.49,52.58,52.45,52.57,3488996.0,50.4271,50.5136,50.3887,50.504,3488996.0
2019-07-29 11:30:00,52.57,52.64,52.55,52.6,1643696.0,50.504,50.5713,50.4848,50.5328,1643696.0
2019-07-29 11:40:00,52.61,52.64,52.58,52.63,1640004.0,50.5424,50.5713,50.5136,50.5616,1640004.0
2019-07-29 11:50:00,52.62,52.66,52.59,52.65,1184600.0,50.552,50.5905,50.5232,50.5809,1184600.0
2019-07-29 12:00:00,52.65,52.65,52.6,52.61,1180428.0,50.5809,50.5809,50.5328,50.5424,1180428.0
2019-07-29 12:10:00,52.61,52.62,52.54,52.56,1811832.0,50.5424,50.552,50.4752,50.4944,1811832.0
2019-07-29 12:20:00,52.56,52.63,52.56,52.63,1173300.0,50.4944,50.5616,50.4944,50.5616,1173300.0
2019-07-29 12:30:00,52.63,52.65,52.51,52.52,1592560.0,50.5616,50.5809,50.4464,50.456,1592560.0
2019-07-29 12:40:00,52.52,52.53,52.46,52.5,1311724.0,50.456,50.4656,50.3983,50.4368,1311724.0
2019-07-29 12:50:00,52.5,52.54,52.49,52.54,857012.0,50.4368,50.4752,50.4271,50.4752,857012.0
2019-07-29 13:00:00,52.54,52.58,52.49,52.52,968100.0,50.4752,50.5136,50.4271,50.456,968100.0
2019-07-29 13:10:00,52.52,52.57,52.51,52.57,678540.0,50.456,50.504,50.4464,50.504,678540.0
2019-07-29 13:20:00,52.57,52.6,52.56,52.6,906684.0,50.504,50.5328,50.4944,50.5328,906684.0
2019-07-29 13:30:00,52.6,52.62,52.57,52.59,750568.0,50.5328,50.552,50.504,50.5232,750568.0
2019-07-29 13:40:00,52.59,52.59,52.52,52.59,860776.0,50.5232,50.5232,50.456,50.5232,860776.0
2019-07-29 13:50:00,52.59,52.59,52.52,52.53,851320.0,50.5232,50.5232,50.456,50.4656,851320.0
2019-07-29 14:00:00,52.53,52.56,52.5,52.54,1030276.0,50.4656,50.4944,50.4368,50.4752,1030276.0
2019-07-29 14:10:00,52.54,52.56,52.52,52.53,803444.0,50.4752,50.4944,50.456,50.4656,803444.0
2019-07-29 14:20:00,52.54,52.62,52.52,52.6,1138716.0,50.4752,50.552,50.456,50.5328,1138716.0
2019-07-29 14:30:00,52.6,52.61,52.55,52.58,955736.0,50.5328,50.5424,50.4848,50.5136,955736.0
2019-07-29 14:40:00,52.58,52.61,52.56,52.6,1058524.0,50.5136,50.5424,50.4944,50.5328,1058524.0
2019-07-29 14:50:00,52.61,52.63,52.59,52.61,1046156.0,50.5424,50.5616,50.5232,50.5424,1046156.0
2019-07-29 15:00:00,52.61,52.63,52.57,52.6,978568.0,50.5424,50.5616,50.504,50.5328,978568.0
2019-07-29 15:10:00,52.6,52.6,52.56,52.59,860528.0,50.5328,50.5328,50.4944,50.5232,860528.0
2019-07-29 15:20:00,52.59,52.62,52.58,52.58,1134456.0,50.5232,50.552,50.5136,50.5136,1134456.0
2019-07-29 15:30:00,52.58,52.59,52.55,52.57,1477660.0,50.5136,50.5232,50.4848,50.504,1477660.0
2019-07-29 15:40:00,52.57,52.59,52.5,52.51,2069752.0,50.504,50.5232,50.4368,50.4464,2069752.0
2019-07-29 15:50:00,52.51,52.51,52.42,52.42,4233696.0,50.4464,50.4464,50.3599,50.3599,4233696.0
2019-07-30 09:30:00,52.19,52.4,52.13,52.22,6715216.0,50.1389,50.3407,50.0813,50.1678,6715216.0
2019-07-30 09:40:00,52.22,52.23,52.01,52.02,3793584.0,50.1678,50.1774,49.966,49.9756,3793584.0
2019-07-30 09:50:00,52.02,52.04,51.96,51.97,3058328.0,49.9756,49.9948,49.918,49.9276,3058328.0
2019-07-30 10:00:00,51.97,52.1,51.89,52.08,2958912.0,49.9276,50.0525,49.8507,50.0333,2958912.0
2019-07-30 10:10:00,52.08,52.09,51.97,52.04,1949756.0,50.0333,50.0429,49.9276,49.9948,1949756.0
2019-07-30 10:20:00,52.04,52.06,51.88,51.89,1859764.0,49.9948,50.014,49.8411,49.8507,1859764.0
2019-07-30 10:30:00,51.89,51.97,51.88,51.9,1723896.0,49.8507,49.9276,49.8411,49.8603,1723896.0
2019-07-30 10:40:00,51.9,51.92,51.83,51.86,2161248.0,49.8603,49.8796,49.7931,49.8219,2161248.0
2019-07-30 10:50:00,51.86,51.98,51.85,51.92,1880388.0,49.8219,49.9372,49.8123,49.8796,1880388.0
2019-07-30 11:00:00,51.92,52.03,51.92,52.0,1778636.0,49.8796,49.9852,49.8796,49.9564,1778636.0
2019-07-30 11:10:00,52.0,52.03,51.96,52.01,1614788.0,49.9564,49.9852,49.918,49.966,1614788.0
2019-07-30 11:20:00,52.01,52.04,51.99,52.01,1171720.0,49.966,49.9948,49.9468,49.966,1171720.0
2019-07-30 11:30:00,52.01,52.06,52.01,52.02,1273788.0,49.966,50.014,49.966,49.9756,1273788.0
2019-07-30 11:40:00,52.02,52.08,52.01,52.06,1071652.0,49.9756,50.0333,49.966,50.014,1071652.0
2019-07-30 11:50:00,52.07,52.07,51.95,51.98,1233048.0,50.0237,50.0237,49.9084,49.9372,1233048.0
2019-07-30 12:00:00,51.98,52.02,51.94,52.0,1015960.0,49.9372,49.9756,49.8988,49.9564,1015960.0
2019-07-30 12:10:00,52.0,52.07,51.99,52.06,748064.0,49.9564,50.0237,49.9468,50.014,748064.0
2019-07-30 12:20:00,52.06,52.07,51.98,52.0,1053652.0,50.014,50.0237,49.9372,49.9564,1053652.0
2019-07-30 12:30:00,52.01,52.03,51.99,52.02,1064868.0,49.966,49.9852,49.9468,49.9756,1064868.0
2019-07-30 12:40:00,52.02,52.04,51.98,51.99,1342996.0,49.9756,49.9948,49.9372,49.9468,1342996.0
2019-07-30 12:50:00,51.99,51.99,51.95,51.98,1175608.0,49.9468,49.9468,49.9084,49.9372,1175608.0
2019-07-30 13:00:00,51.98,52.06,51.97,52.05,1350568.0,49.9372,50.014,49.9276,50.0044,1350568.0
2019-07-30 13:10:00,52.05,52.12,52.05,52.12,1840924.0,50.0044,50.0717,50.0044,50.0717,1840924.0
2019-07-30 13:20:00,52.12,52.12,52.06,52.11,1722900.0,50.0717,50.0717,50.014,50.0621,1722900.0
2019-07-30 13:30:00,52.11,52.18,52.1,52.16,1532736.0,50.0621,50.1293,50.0525,50.1101,1532736.0
2019-07-30 13:40:00,52.15,52.22,52.14,52.2,1705460.0,50.1005,50.1678,50.0909,50.1485,1705460.0
2019-07-30 13:50:00,52.2,52.21,52.16,52.2,1406900.0,50.1485,50.1582,50.1101,50.1485,1406900.0
2019-07-30 14:00:00,52.2,52.42,52.19,52.38,3713528.0,50.1485,50.3599,50.1389,50.3215,3713528.0
2019-07-30 14:10:00,52.38,52.51,52.38,52.48,3735292.0,50.3215,50.4464,50.3215,50.4175,3735292.0
2019-07-30 14:20:00,52.48,52.54,52.46,52.46,3078152.0,50.4175,50.4752,50.3983,50.3983,3078152.0
2019-07-30 14:30:00,52.46,52.47,52.41,52.44,1788656.0,50.3983,50.4079,50.3503,50.3791,1788656.0
2019-07-30 14:40:00,52.44,52.47,52.39,52.42,2189476.0,50.3791,50.4079,50.3311,50.3599,2189476.0
2019-07-30 14:50:00,52.42,52.42,52.35,52.38,1703620.0,50.3599,50.3599,50.2927,50.3215,1703620.0
2019-07-30 15:00:00,52.38,52.48,52.38,52.41,1763944.0,50.3215,50.4175,50.3215,50.3503,1763944.0
2019-07-30 15:10:00,52.41,52.45,52.39,52.42,1391144.0,50.3503,50.3887,50.3311,50.3599,1391144.0
2019-07-30 15:20:00,52.42,52.43,52.33,52.35,1707096.0,50.3599,50.3695,50.2734,50.2927,1707096.0
2019-07-30 15:30:00,52.35,52.37,52.23,52.27,2280804.0,50.2927,50.3119,50.1774,50.2158,2280804.0
2019-07-30 15:40:00,52.27,52.27,52.19,52.25,3096792.0,50.2158,50.2158,50.1389,50.1966,3096792.0
2019-07-30 15:50:00,52.25,52.3,52.09,52.22,7360908.0,50.1966,50.2446,50.0429,50.1678,7360908.0
2019-07-31 09:30:00,54.08,54.96,54.08,54.95,32721068.0,51.9547,52.8001,51.9547,52.7905,32721068.0
2019-07-31 09:40:00,54.95,55.34,54.95,55.07,23024548.0,52.7905,53.1651,52.7905,52.9058,23024548.0
2019-07-31 09:50:00,55.07,55.09,54.75,54.78,11888764.0,52.9058,52.925,52.5983,52.6272,11888764.0
2019-07-31 10:00:00,54.78,54.95,54.68,54.89,10550228.0,52.6272,52.7905,52.5311,52.7328,10550228.0
2019-07-31 10:10:00,54.89,54.99,54.72,54.75,7441316.0,52.7328,52.8289,52.5695,52.5983,7441316.0
2019-07-31 10:20:00,54.75,54.76,54.32,54.38,8736396.0,52.5983,52.6079,52.1852,52.2429,8736396.0
2019-07-31 10:30:00,54.38,54.48,54.29,54.33,6801908.0,52.2429,52.3389,52.1564,52.1948,6801908.0
2019-07-31 10:40:00,54.33,54.53,54.3,54.52,4538900.0,52.1948,52.387,52.166,52.3774,4538900.0
2019-07-31 10:50:00,54.52,54.59,54.43,54.56,3760200.0,52.3774,52.4446,52.2909,52.4158,3760200.0
2019-07-31 11:00:00,54.56,54.62,54.46,54.62,2749572.0,52.4158,52.4734,52.3197,52.4734,2749572.0
2019-07-31 11:10:00,54.62,54.69,54.55,54.58,3016432.0,52.4734,52.5407,52.4062,52.435,3016432.0
2019-07-31 11:20:00,54.58,54.6,54.46,54.47,2378768.0,52.435,52.4542,52.3197,52.3293,2378768.0
2019-07-31 11:30:00,54.47,54.55,54.43,54.45,2679388.0,52.3293,52.4062,52.2909,52.3101,2679388.0
2019-07-31 11:40:00,54.45,54.49,54.38,54.41,1725048.0,52.3101,52.3485,52.2429,52.2717,1725048.0
2019-07-31 11:50:00,54.41,54.49,54.39,54.47,1281092.0,52.2717,52.3485,52.2525,52.3293,1281092.0
2019-07-31 12:00:00,54.47,54.49,54.33,54.36,2320808.0,52.3293,52.3485,52.1948,52.2237,2320808.0
2019-07-31 12:10:00,54.36,54.37,54.26,54.31,2205132.0,52.2237,52.2333,52.1276,52.1756,2205132.0
2019-07-31 12:20:00,54.3,54.35,54.2,54.22,2066284.0,52.166,52.2141,52.0699,52.0892,2066284.0
2019-07-31 12:30:00,54.22,54.24,54.06,54.09,3400732.0,52.0892,52.1084,51.9354,51.9643,3400732.0
2019-07-31 12:40:00,54.1,54.17,54.04,54.15,2824808.0,51.9739,52.0411,51.9162,52.0219,2824808.0
2019-07-31 12:50:00,54.14,54.38,54.13,54.27,3687648.0,52.0123,52.2429,52.0027,52.1372,3687648.0
2019-07-31 13:00:00,54.26,54.3,54.21,54.29,1324068.0,52.1276,52.166,52.0796,52.1564,1324068.0
2019-07-31 13:10:00,54.28,54.38,54.27,54.34,1861856.0,52.1468,52.2429,52.1372,52.2044,1861856.0
2019-07-31 13:20:00,54.34,54.37,54.3,54.32,1415732.0,52.2044,52.2333,52.166,52.1852,1415732.0
2019-07-31 13:30:00,54.32,54.42,54.27,54.27,1259980.0,52.1852,52.2813,52.1372,52.1372,1259980.0
2019-07-31 13:40:00,54.28,54.34,54.26,54.27,1262980.0,52.1468,52.2044,52.1276,52.1372,1262980.0
2019-07-31 13:50:00,54.27,54.35,54.21,54.33,1622928.0,52.1372,52.2141,52.0796,52.1948,1622928.0
2019-07-31 14:00:00,54.34,54.46,54.13,54.4,4106252.0,52.2044,52.3197,52.0027,52.2621,4106252.0
2019-07-31 14:10:00,54.39,54.44,54.33,54.37,2457112.0,52.2525,52.3005,52.1948,52.2333,2457112.0
2019-07-31 14:20:00,54.38,54.4,54.2,54.21,2296924.0,52.2429,52.2621,52.0699,52.0796,2296924.0
2019-07-31 14:30:00,54.21,54.33,53.84,53.88,4807064.0,52.0796,52.1948,51.7241,51.7625,4807064.0
2019-07-31 14:40:00,53.87,53.98,53.5,53.51,7362024.0,51.7529,51.8586,51.3975,51.4071,7362024.0
2019-07-31 14:50:00,53.51,53.65,52.83,53.65,11862328.0,51.4071,51.5416,50.7538,51.5416,11862328.0
2019-07-31 15:00:00,53.65,53.86,53.43,53.78,6857976.0,51.5416,51.7433,51.3302,51.6665,6857976.0
2019-07-31 15:10:00,53.79,53.87,53.53,53.83,5240308.0,51.6761,51.7529,51.4263,51.7145,5240308.0
2019-07-31 15:20:00,53.83,53.96,53.77,53.82,4274548.0,51.7145,51.8394,51.6568,51.7049,4274548.0
2019-07-31 15:30:00,53.83,53.83,53.63,53.74,5206920.0,51.7145,51.7145,51.5223,51.628,5206920.0
2019-07-31 15:40:00,53.74,53.78,53.56,53.59,4760768.0,51.628,51.6665,51.4551,51.4839,4760768.0
2019-07-31 15:50:00,53.59,53.59,53.2,53.2,10017296.0,51.4839,51.4839,51.1092,51.1092,10017296.0
2019-08-01 09:30:00,53.46,53.97,53.46,53.81,10639192.0,51.359,51.849,51.359,51.6953,10639192.0
2019-08-01 09:40:00,53.8,53.82,53.52,53.53,5482420.0,51.6857,51.7049,51.4167,51.4263,5482420.0
2019-08-01 09:50:00,53.54,53.77,53.54,53.73,4122840.0,51.4359,51.6568,51.4359,51.6184,4122840.0
2019-08-01 10:00:00,53.73,53.94,53.69,53.9,3590128.0,51.6184,51.8202,51.58,51.7817,3590128.0
2019-08-01 10:10:00,53.9,54.04,53.85,54.02,3873764.0,51.7817,51.9162,51.7337,51.897,3873764.0
2019-08-01 10:20:00,54.02,54.22,54.01,54.21,3745348.0,51.897,52.0892,51.8874,52.0796,3745348.0
2019-08-01 10:30:00,54.21,54.24,54.13,54.13,2863116.0,52.0796,52.1084,52.0027,52.0027,2863116.0
2019-08-01 10:40:00,54.13,54.32,54.13,54.31,3379364.0,52.0027,52.1852,52.0027,52.1756,3379364.0
2019-08-01 10:50:00,54.31,54.4,54.29,54.3,3734572.0,52.1756,52.2621,52.1564,52.166,3734572.0
2019-08-01 11:00:00,54.31,54.44,54.29,54.33,3046896.0,52.1756,52.3005,52.1564,52.1948,3046896.0
2019-08-01 11:10:00,54.33,54.35,54.22,54.28,2610548.0,52.1948,52.2141,52.0892,52.1468,2610548.0
2019-08-01 11:20:00,54.28,54.42,54.28,54.41,2227844.0,52.1468,52.2813,52.1468,52.2717,2227844.0
2019-08-01 11:30:00,54.42,54.42,54.26,54.34,2048208.0,52.2813,52.2813,52.1276,52.2044,2048208.0
2019-08-01 11:40:00,54.34,54.48,54.32,54.46,2138140.0,52.2044,52.3389,52.1852,52.3197,2138140.0
2019-08-01 11:50:00,54.46,54.51,54.35,54.38,2824296.0,52.3197,52.3678,52.2141,52.2429,2824296.0
2019-08-01 12:00:00,54.38,54.39,54.3,54.32,1813576.0,52.2429,52.2525,52.166,52.1852,1813576.0
2019-08-01 12:10:00,54.32,54.36,54.23,54.24,1674968.0,52.1852,52.2237,52.0988,52.1084,1674968.0
2019-08-01 12:20:00,54.24,54.34,54.23,54.33,2193992.0,52.1084,52.2044,52.0988,52.1948,2193992.0
2019-08-01 12:30:00,54.33,54.34,54.25,54.26,1120784.0,52.1948,52.2044,52.118,52.1276,1120784.0
2019-08-01 12:40:00,54.26,54.31,54.25,54.27,1218564.0,52.1276,52.1756,52.118,52.1372,1218564.0
2019-08-01 12:50:00,54.27,54.29,54.17,54.19,1570060.0,52.1372,52.1564,52.0411,52.0603,1570060.0
2019-08-01 13:00:00,54.2,54.23,54.2,54.23,936456.0,52.0699,52.0988,52.0699,52.0988,936456.0
2019-08-01 13:10:00,54.23,54.25,54.2,54.22,995584.0,52.0988,52.118,52.0699,52.0892,995584.0
2019-08-01 13:20:00,54.21,54.23,53.6,53.65,4382028.0,52.0796,52.0988,51.4935,51.5416,4382028.0
2019-08-01 13:30:00,53.62,53.88,53.04,53.06,9941984.0,51.5127,51.7625,50.9555,50.9747,9941984.0
2019-08-01 13:40:00,53.06,53.09,52.23,52.47,13582780.0,50.9747,51.0036,50.1774,50.4079,13582780.0
2019-08-01 13:50:00,52.48,52.58,52.05,52.45,9108648.0,50.4175,50.5136,50.0044,50.3887,9108648.0
2019-08-01 14:00:00,52.46,52.54,52.15,52.28,7200440.0,50.3983,50.4752,50.1005,50.2254,7200440.0
2019-08-01 14:10:00,52.27,52.27,51.83,52.1,8240440.0,50.2158,50.2158,49.7931,50.0525,8240440.0
2019-08-01 14:20:00,52.1,52.1,51.69,52.07,6841236.0,50.0525,50.0525,49.6586,50.0237,6841236.0
2019-08-01 14:30:00,52.06,52.11,51.9,51.91,5340744.0,50.014,50.0621,49.8603,49.8699,5340744.0
2019-08-01 14:40:00,51.92,52.49,51.91,52.47,6196980.0,49.8796,50.4271,49.8699,50.4079,6196980.0
2019-08-01 14:50:00,52.47,52.67,52.38,52.5,5820956.0,50.4079,50.6001,50.3215,50.4368,5820956.0
2019-08-01 15:00:00,52.5,52.58,52.32,52.41,3595272.0,50.4368,50.5136,50.2638,50.3503,3595272.0
2019-08-01 15:10:00,52.4,52.48,52.27,52.27,4790052.0,50.3407,50.4175,50.2158,50.2158,4790052.0
2019-08-01 15:20:00,52.27,52.41,52.13,52.26,4792476.0,50.2158,50.3503,50.0813,50.2062,4792476.0
2019-08-01 15:30:00,52.26,52.41,52.08,52.41,4504088.0,50.2062,50.3503,50.0333,50.3503,4504088.0
2019-08-01 15:40:00,52.41,52.44,52.1,52.11,4363480.0,50.3503,50.3791,50.0525,50.0621,4363480.0
2019-08-01 15:50:00,52.1,52.12,51.88,52.12,9035900.0,50.0525,50.0717,49.8411,50.0717,9035900.0
2019-08-02 09:30:00,51.29,51.55,50.94,51.51,13435916.0,49.2743,49.5241,48.9381,49.4857,13435916.0
2019-08-02 09:40:00,51.51,51.61,51.2,51.23,6166396.0,49.4857,49.5817,49.1878,49.2167,6166396.0
2019-08-02 09:50:00,51.23,51.45,51.13,51.24,4541440.0,49.2167,49.428,49.1206,49.2263,4541440.0
2019-08-02 10:00:00,51.24,51.37,51.02,51.04,4849532.0,49.2263,49.3512,49.0149,49.0341,4849532.0
2019-08-02 10:10:00,51.04,51.06,50.89,50.96,5150824.0,49.0341,49.0533,48.89,48.9573,5150824.0
2019-08-02 10:20:00,50.95,51.09,50.93,50.98,2933736.0,48.9477,49.0822,48.9285,48.9765,2933736.0
2019-08-02 10:30:00,50.98,50.98,50.56,50.72,5860760.0,48.9765,48.9765,48.573,48.7267,5860760.0
2019-08-02 10:40:00,50.72,50.76,50.51,50.52,3634680.0,48.7267,48.7651,48.525,48.5346,3634680.0
2019-08-02 10:50:00,50.52,50.61,50.41,50.48,5340548.0,48.5346,48.621,48.4289,48.4961,5340548.0
2019-08-02 11:00:00,50.48,50.71,50.43,50.63,3757776.0,48.4961,48.7171,48.4481,48.6402,3757776.0
2019-08-02 11:10:00,50.63,50.93,50.61,50.87,3829388.0,48.6402,48.9285,48.621,48.8708,3829388.0
2019-08-02 11:20:00,50.88,50.88,50.7,50.74,2437264.0,48.8804,48.8804,48.7075,48.7459,2437264.0
2019-08-02 11:30:00,50.74,50.82,50.63,50.65,1764860.0,48.7459,48.8228,48.6402,48.6595,1764860.0
2019-08-02 11:40:00,50.65,50.77,50.6,50.77,2366120.0,48.6595,48.7747,48.6114,48.7747,2366120.0
2019-08-02 11:50:00,50.77,50.85,50.62,50.8,2412336.0,48.7747,48.8516,48.6306,48.8036,2412336.0
2019-08-02 12:00:00,50.8,50.91,50.72,50.9,2894600.0,48.8036,48.9092,48.7267,48.8996,2894600.0
2019-08-02 12:10:00,50.9,51.13,50.81,51.1,2686740.0,48.8996,49.1206,48.8132,49.0918,2686740.0
2019-08-02 12:20:00,51.1,51.16,51.02,51.09,2629644.0,49.0918,49.1494,49.0149,49.0822,2629644.0
2019-08-02 12:30:00,51.08,51.1,50.97,51.04,2497428.0,49.0726,49.0918,48.9669,49.0341,2497428.0
2019-08-02 12:40:00,51.04,51.11,50.97,50.98,2135488.0,49.0341,49.1014,48.9669,48.9765,2135488.0
2019-08-02 12:50:00,50.97,51.02,50.86,50.89,1857760.0,48.9669,49.0149,48.8612,48.89,1857760.0
2019-08-02 13:00:00,50.9,50.92,50.76,50.88,1741056.0,48.8996,48.9189,48.7651,48.8804,1741056.0
2019-08-02 13:10:00,50.88,50.88,50.8,50.83,1380996.0,48.8804,48.8804,48.8036,48.8324,1380996.0
2019-08-02 13:20:00,50.83,50.91,50.78,50.82,1543032.0,48.8324,48.9092,48.7844,48.8228,1543032.0
2019-08-02 13:30:00,50.83,50.85,50.68,50.76,1748604.0,48.8324,48.8516,48.6883,48.7651,1748604.0
2019-08-02 13:40:00,50.76,50.9,50.76,50.83,1581444.0,48.7651,48.8996,48.7651,48.8324,1581444.0
2019-08-02 13:50:00,50.82,50.92,50.82,50.88,1043724.0,48.8228,48.9189,48.8228,48.8804,1043724.0
2019-08-02 14:00:00,50.88,51.02,50.8,50.98,1964664.0,48.8804,49.0149,48.8036,48.9765,1964664.0
2019-08-02 14:10:00,50.98,51.09,50.97,51.04,1970792.0,48.9765,49.0822,48.9669,49.0341,1970792.0
2019-08-02 14:20:00,51.04,51.12,50.99,51.02,1661284.0,49.0341,49.111,48.9861,49.0149,1661284.0
2019-08-02 14:30:00,51.02,51.03,50.92,51.02,1257028.0,49.0149,49.0245,48.9189,49.0149,1257028.0
2019-08-02 14:40:00,51.02,51.1,50.96,51.03,1462376.0,49.0149,49.0918,48.9573,49.0245,1462376.0
2019-08-02 14:50:00,51.01,51.05,50.92,50.98,1297540.0,49.0053,49.0437,48.9189,48.9765,1297540.0
2019-08-02 15:00:00,50.99,51.03,50.91,50.92,1295444.0,48.9861,49.0245,48.9092,48.9189,1295444.0
2019-08-02 15:10:00,50.92,50.92,50.74,50.81,2004784.0,48.9189,48.9189,48.7459,48.8132,2004784.0
2019-08-02 15:20:00,50.82,51.08,50.8,51.03,2526028.0,48.8228,49.0726,48.8036,49.0245,2526028.0
2019-08-02 15:30:00,51.03,51.19,50.91,51.1,4121008.0,49.0245,49.1782,48.9092,49.0918,4121008.0
2019-08-02 15:40:00,51.1,51.13,50.89,50.9,3064296.0,49.0918,49.1206,48.89,48.8996,3064296.0
2019-08-02 15:50:00,50.89,51.06,50.8,51.02,7525596.0,48.89,49.0533,48.8036,49.0149,7525596.0
2019-08-05 09:30:00,49.48,49.66,49.19,49.32,12753500.0,47.5354,47.7084,47.2568,47.3817,12753500.0
2019-08-05 09:40:00,49.32,49.33,48.88,48.91,8184760.0,47.3817,47.3913,46.959,46.9878,8184760.0
2019-08-05 09:50:00,48.91,49.12,48.83,49.06,6420568.0,46.9878,47.1896,46.911,47.1319,6420568.0
2019-08-05 10:00:00,49.04,49.11,48.78,49.02,5922336.0,47.1127,47.18,46.863,47.0935,5922336.0
2019-08-05 10:10:00,49.03,49.17,48.99,49.06,4473684.0,47.1031,47.2376,47.0647,47.1319,4473684.0
2019-08-05 10:20:00,49.06,49.1,48.93,49.01,3614280.0,47.1319,47.1704,47.0071,47.0839,3614280.0
2019-08-05 10:30:00,49.01,49.03,48.58,48.7,5273216.0,47.0839,47.1031,46.6708,46.7861,5273216.0
2019-08-05 10:40:00,48.7,48.86,48.65,48.81,4163524.0,46.7861,46.9398,46.7381,46.8918,4163524.0
2019-08-05 10:50:00,48.81,48.94,48.77,48.85,3397504.0,46.8918,47.0167,46.8533,46.9302,3397504.0
2019-08-05 11:00:00,48.85,49.0,48.81,48.97,3329964.0,46.9302,47.0743,46.8918,47.0455,3329964.0
2019-08-05 11:10:00,48.97,49.07,48.92,48.97,3336472.0,47.0455,47.1416,46.9974,47.0455,3336472.0
2019-08-05 11:20:00,48.97,49.01,48.81,48.83,2694176.0,47.0455,47.0839,46.8918,46.911,2694176.0
2019-08-05 11:30:00,48.84,48.84,48.73,48.77,2554936.0,46.9206,46.9206,46.8149,46.8533,2554936.0
2019-08-05 11:40:00,48.76,48.91,48.71,48.91,2599364.0,46.8437,46.9878,46.7957,46.9878,2599364.0
2019-08-05 11:50:00,48.91,48.92,48.77,48.78,1747108.0,46.9878,46.9974,46.8533,46.863,1747108.0
2019-08-05 12:00:00,48.78,48.79,48.66,48.67,2766084.0,46.863,46.8726,46.7477,46.7573,2766084.0
2019-08-05 12:10:00,48.67,48.81,48.64,48.8,2036648.0,46.7573,46.8918,46.7285,46.8822,2036648.0
2019-08-05 12:20:00,48.8,48.8,48.58,48.59,2450808.0,46.8822,46.8822,46.6708,46.6804,2450808.0
2019-08-05 12:30:00,48.59,48.69,48.54,48.62,2265040.0,46.6804,46.7765,46.6324,46.7092,2265040.0
2019-08-05 12:40:00,48.62,48.62,48.42,48.43,3377200.0,46.7092,46.7092,46.5171,46.5267,3377200.0
2019-08-05 12:50:00,48.43,48.51,48.27,48.3,3357388.0,46.5267,46.6036,46.373,46.4018,3357388.0
2019-08-05 13:00:00,48.3,48.55,48.26,48.53,3182744.0,46.4018,46.642,46.3634,46.6228,3182744.0
2019-08-05 13:10:00,48.54,48.63,48.53,48.6,2505832.0,46.6324,46.7188,46.6228,46.69,2505832.0
2019-08-05 13:20:00,48.6,48.6,48.51,48.54,1655912.0,46.69,46.69,46.6036,46.6324,1655912.0
2019-08-05 13:30:00,48.54,48.68,48.47,48.68,2557600.0,46.6324,46.7669,46.5651,46.7669,2557600.0
2019-08-05 13:40:00,48.68,48.7,48.46,48.52,2724540.0,46.7669,46.7861,46.5555,46.6132,2724540.0
2019-08-05 13:50:00,48.52,48.53,48.39,48.41,1818152.0,46.6132,46.6228,46.4883,46.5075,1818152.0
2019-08-05 14:00:00,48.41,48.49,48.37,48.39,2516924.0,46.5075,46.5843,46.4691,46.4883,2516924.0
2019-08-05 14:10:00,48.39,48.49,48.36,48.4,2296828.0,46.4883,46.5843,46.4595,46.4979,2296828.0
2019-08-05 14:20:00,48.4,48.42,48.22,48.22,3487196.0,46.4979,46.5171,46.325,46.325,3487196.0
2019-08-05 14:30:00,48.22,48.36,48.18,48.27,3220380.0,46.325,46.4595,46.2865,46.373,3220380.0
2019-08-05 14:40:00,48.27,48.36,48.2,48.24,2715852.0,46.373,46.4595,46.3057,46.3442,2715852.0
2019-08-05 14:50:00,48.23,48.32,48.21,48.24,2889460.0,46.3346,46.421,46.3154,46.3442,2889460.0
2019-08-05 15:00:00,48.24,48.36,48.15,48.25,3977544.0,46.3442,46.4595,46.2577,46.3538,3977544.0
2019-08-05 15:10:00,48.25,48.48,48.24,48.44,4957148.0,46.3538,46.5747,46.3442,46.5363,4957148.0
2019-08-05 15:20:00,48.44,48.54,48.24,48.24,4566540.0,46.5363,46.6324,46.3442,46.3442,4566540.0
2019-08-05 15:30:00,48.24,48.43,48.21,48.4,4414484.0,46.3442,46.5267,46.3154,46.4979,4414484.0
2019-08-05 15:40:00,48.4,48.58,48.35,48.44,4975212.0,46.4979,46.6708,46.4499,46.5363,4975212.0
2019-08-05 15:50:00,48.44,48.45,48.28,48.31,9131488.0,46.5363,46.5459,46.3826,46.4114,9131488.0
2019-08-06 09:30:00,49.08,49.52,49.02,49.26,14931044.0,47.1512,47.5739,47.0935,47.3241,14931044.0
2019-08-06 09:40:00,49.26,49.36,48.91,49.07,8162648.0,47.3241,47.4202,46.9878,47.1416,8162648.0
2019-08-06 09:50:00,49.08,49.32,48.99,49.29,4820128.0,47.1512,47.3817,47.0647,47.3529,4820128.0
2019-08-06 10:00:00,49.28,49.38,49.21,49.24,4345432.0,47.3433,47.4394,47.2761,47.3049,4345432.0
2019-08-06 10:10:00,49.24,49.27,48.95,48.96,5239984.0,47.3049,47.3337,47.0263,47.0359,5239984.0
2019-08-06 10:20:00,48.96,49.04,48.84,48.9,4642236.0,47.0359,47.1127,46.9206,46.9782,4642236.0
2019-08-06 10:30:00,48.9,48.99,48.82,48.88,3233288.0,46.9782,47.0647,46.9014,46.959,3233288.0
2019-08-06 10:40:00,48.88,49.01,48.72,48.78,3833344.0,46.959,47.0839,46.8053,46.863,3833344.0
2019-08-06 10:50:00,48.78,48.92,48.69,48.9,2996484.0,46.863,46.9974,46.7765,46.9782,2996484.0
2019-08-06 11:00:00,48.9,48.91,48.73,48.8,2058736.0,46.9782,46.9878,46.8149,46.8822,2058736.0
2019-08-06 11:10:00,48.79,48.81,48.59,48.63,2697596.0,46.8726,46.8918,46.6804,46.7188,2697596.0
2019-08-06 11:20:00,48.63,48.81,48.63,48.81,2399204.0,46.7188,46.8918,46.7188,46.8918,2399204.0
2019-08-06 11:30:00,48.81,48.83,48.51,48.62,2528352.0,46.8918,46.911,46.6036,46.7092,2528352.0
2019-08-06 11:40:00,48.61,48.77,48.58,48.74,1688988.0,46.6996,46.8533,46.6708,46.8245,1688988.0
2019-08-06 11:50:00,48.75,48.86,48.66,48.84,1589956.0,46.8341,46.9398,46.7477,46.9206,1589956.0
2019-08-06 12:00:00,48.83,48.94,48.79,48.82,1647620.0,46.911,47.0167,46.8726,46.9014,1647620.0
2019-08-06 12:10:00,48.82,48.95,48.75,48.85,1436764.0,46.9014,47.0263,46.8341,46.9302,1436764.0
2019-08-06 12:20:00,48.86,48.87,48.7,48.72,1482840.0,46.9398,46.9494,46.7861,46.8053,1482840.0
2019-08-06 12:30:00,48.72,48.79,48.68,48.74,1259084.0,46.8053,46.8726,46.7669,46.8245,1259084.0
2019-08-06 12:40:00,48.74,48.82,48.7,48.77,1175640.0,46.8245,46.9014,46.7861,46.8533,1175640.0
2019-08-06 12:50:00,48.76,48.82,48.73,48.77,1013076.0,46.8437,46.9014,46.8149,46.8533,1013076.0
2019-08-06 13:00:00,48.77,48.94,48.77,48.92,1229412.0,46.8533,47.0167,46.8533,46.9974,1229412.0
2019-08-06 13:10:00,48.92,49.02,48.89,49.02,2059496.0,46.9974,47.0935,46.9686,47.0935,2059496.0
2019-08-06 13:20:00,49.02,49.19,49.02,49.14,2292620.0,47.0935,47.2568,47.0935,47.2088,2292620.0
2019-08-06 13:30:00,49.14,49.24,49.12,49.23,1958312.0,47.2088,47.3049,47.1896,47.2953,1958312.0
2019-08-06 13:40:00,49.23,49.24,49.09,49.13,1740780.0,47.2953,47.3049,47.1608,47.1992,1740780.0
2019-08-06 13:50:00,49.13,49.17,49.06,49.13,1247948.0,47.1992,47.2376,47.1319,47.1992,1247948.0
2019-08-06 14:00:00,49.13,49.13,48.94,48.99,2089148.0,47.1992,47.1992,47.0167,47.0647,2089148.0
2019-08-06 14:10:00,48.99,49.21,48.99,49.19,1919344.0,47.0647,47.2761,47.0647,47.2568,1919344.0
2019-08-06 14:20:00,49.2,49.28,49.15,49.25,2265128.0,47.2664,47.3433,47.2184,47.3145,2265128.0
2019-08-06 14:30:00,49.26,49.36,49.2,49.25,2844616.0,47.3241,47.4202,47.2664,47.3145,2844616.0
2019-08-06 14:40:00,49.25,49.32,49.18,49.22,1910104.0,47.3145,47.3817,47.2472,47.2857,1910104.0
2019-08-06 14:50:00,49.22,49.25,49.11,49.12,1887864.0,47.2857,47.3145,47.18,47.1896,1887864.0
2019-08-06 15:00:00,49.13,49.2,49.12,49.13,1551108.0,47.1992,47.2664,47.1896,47.1992,1551108.0
2019-08-06 15:10:00,49.13,49.22,49.08,49.22,1619288.0,47.1992,47.2857,47.1512,47.2857,1619288.0
2019-08-06 15:20:00,49.23,49.25,49.15,49.16,1878064.0,47.2953,47.3145,47.2184,47.228,1878064.0
2019-08-06 15:30:00,49.16,49.19,49.1,49.19,1922672.0,47.228,47.2568,47.1704,47.2568,1922672.0
2019-08-06 15:40:00,49.19,49.27,49.15,49.24,2397840.0,47.2568,47.3337,47.2184,47.3049,2397840.0
2019-08-06 15:50:00,49.24,49.3,49.18,49.24,4980688.0,47.3049,47.3625,47.2472,47.3049,4980688.0
2019-08-07 09:30:00,48.87,49.05,48.72,49.02,7366064.0,46.9494,47.1223,46.8053,47.0935,7366064.0
2019-08-07 09:40:00,49.02,49.02,48.47,48.6,3932748.0,47.0935,47.0935,46.5651,46.69,3932748.0
2019-08-07 09:50:00,48.59,48.77,48.46,48.74,3560716.0,46.6804,46.8533,46.5555,46.8245,3560716.0
2019-08-07 10:00:00,48.74,48.94,48.59,48.91,3476844.0,46.8245,47.0167,46.6804,46.9878,3476844.0
2019-08-07 10:10:00,48.92,49.13,48.87,49.0,3433124.0,46.9974,47.1992,46.9494,47.0743,3433124.0
2019-08-07 10:20:00,49.01,49.04,48.85,48.9,2611660.0,47.0839,47.1127,46.9302,46.9782,2611660.0
2019-08-07 10:30:00,48.91,49.27,48.87,49.25,3737588.0,46.9878,47.3337,46.9494,47.3145,3737588.0
2019-08-07 10:40:00,49.25,49.3,49.0,49.16,3001756.0,47.3145,47.3625,47.0743,47.228,3001756.0
2019-08-07 10:50:00,49.16,49.35,49.13,49.22,2967256.0,47.228,47.4106,47.1992,47.2857,2967256.0
2019-08-07 11:00:00,49.22,49.24,49.05,49.22,3543984.0,47.2857,47.3049,47.1223,47.2857,3543984.0
2019-08-07 11:10:00,49.22,49.33,49.18,49.24,2626996.0,47.2857,47.3913,47.2472,47.3049,2626996.0
2019-08-07 11:20:00,49.24,49.28,49.11,49.18,2132084.0,47.3049,47.3433,47.18,47.2472,2132084.0
2019-08-07 11:30:00,49.19,49.21,49.09,49.14,2042200.0,47.2568,47.2761,47.1608,47.2088,2042200.0
2019-08-07 11:40:00,49.15,49.17,49.03,49.07,1958304.0,47.2184,47.2376,47.1031,47.1416,1958304.0
2019-08-07 11:50:00,49.06,49.19,49.01,49.1,1651988.0,47.1319,47.2568,47.0839,47.1704,1651988.0
2019-08-07 12:00:00,49.1,49.14,48.94,48.95,1726384.0,47.1704,47.2088,47.0167,47.0263,1726384.0
2019-08-07 12:10:00,48.96,49.03,48.92,48.99,1743912.0,47.0359,47.1031,46.9974,47.0647,1743912.0
2019-08-07 12:20:00,48.99,48.99,48.88,48.97,1645716.0,47.0647,47.0647,46.959,47.0455,1645716.0
2019-08-07 12:30:00,48.96,49.1,48.93,49.04,1307844.0,47.0359,47.1704,47.0071,47.1127,1307844.0
2019-08-07 12:40:00,49.04,49.15,48.99,49.08,1341168.0,47.1127,47.2184,47.0647,47.1512,1341168.0
2019-08-07 12:50:00,49.08,49.17,49.06,49.15,1448120.0,47.1512,47.2376,47.1319,47.2184,1448120.0
2019-08-07 13:00:00,49.15,49.31,49.11,49.29,1987784.0,47.2184,47.3721,47.18,47.3529,1987784.0
2019-08-07 13:10:00,49.3,49.32,49.23,49.3,1623892.0,47.3625,47.3817,47.2953,47.3625,1623892.0
2019-08-07 13:20:00,49.3,49.33,49.24,49.32,1033448.0,47.3625,47.3913,47.3049,47.3817,1033448.0
2019-08-07 13:30:00,49.32,49.49,49.32,49.47,2407560.0,47.3817,47.545,47.3817,47.5258,2407560.0
2019-08-07 13:40:00,49.48,49.61,49.48,49.59,2810772.0,47.5354,47.6603,47.5354,47.6411,2810772.0
2019-08-07 13:50:00,49.59,49.66,49.48,49.49,2398284.0,47.6411,47.7084,47.5354,47.545,2398284.0
2019-08-07 14:00:00,49.49,49.68,49.49,49.66,1967696.0,47.545,47.7276,47.545,47.7084,1967696.0
2019-08-07 14:10:00,49.66,49.67,49.42,49.44,2002640.0,47.7084,47.718,47.4778,47.497,2002640.0
2019-08-07 14:20:00,49.44,49.48,49.35,49.46,1889504.0,47.497,47.5354,47.4106,47.5162,1889504.0
2019-08-07 14:30:00,49.47,49.51,49.38,49.41,1589348.0,47.5258,47.5643,47.4394,47.4682,1589348.0
2019-08-07 14:40:00,49.4,49.63,49.38,49.56,2002572.0,47.4586,47.6795,47.4394,47.6123,2002572.0
2019-08-07 14:50:00,49.56,49.67,49.56,49.65,1528116.0,47.6123,47.718,47.6123,47.6988,1528116.0
2019-08-07 15:00:00,49.65,49.66,49.51,49.58,1786856.0,47.6988,47.7084,47.5643,47.6315,1786856.0
2019-08-07 15:10:00,49.58,49.61,49.47,49.6,1861116.0,47.6315,47.6603,47.5258,47.6507,1861116.0
2019-08-07 15:20:00,49.6,49.69,49.59,49.67,2281500.0,47.6507,47.7372,47.6411,47.718,2281500.0
2019-08-07 15:30:00,49.67,49.83,49.65,49.8,3057168.0,47.718,47.8717,47.6988,47.8429,3057168.0
2019-08-07 15:40:00,49.8,49.81,49.67,49.68,2871440.0,47.8429,47.8525,47.718,47.7276,2871440.0
2019-08-07 15:50:00,49.68,49.89,49.61,49.79,7610024.0,47.7276,47.9293,47.6603,47.8333,7610024.0
2019-08-08 09:30:00,50.08,50.25,49.9,50.14,7380276.0,48.1119,48.2752,47.9389,48.1695,7380276.0
2019-08-08 09:40:00,50.13,50.16,49.98,50.1,3194048.0,48.1599,48.1887,48.0158,48.1311,3194048.0
2019-08-08 09:50:00,50.1,50.17,49.85,50.11,3698368.0,48.1311,48.1983,47.8909,48.1407,3698368.0
2019-08-08 10:00:00,50.11,50.2,50.08,50.19,2513984.0,48.1407,48.2271,48.1119,48.2175,2513984.0
2019-08-08 10:10:00,50.19,50.23,50.15,50.21,2196444.0,48.2175,48.256,48.1791,48.2368,2196444.0
2019-08-08 10:20:00,50.2,50.24,50.11,50.21,2013568.0,48.2271,48.2656,48.1407,48.2368,2013568.0
2019-08-08 10:30:00,50.21,50.37,50.21,50.31,2522336.0,48.2368,48.3905,48.2368,48.3328,2522336.0
2019-08-08 10:40:00,50.31,50.38,50.27,50.33,1975740.0,48.3328,48.4001,48.2944,48.352,1975740.0
2019-08-08 10:50:00,50.33,50.54,50.33,50.49,2575752.0,48.352,48.5538,48.352,48.5057,2575752.0
2019-08-08 11:00:00,50.49,50.49,50.42,50.44,1982768.0,48.5057,48.5057,48.4385,48.4577,1982768.0
2019-08-08 11:10:00,50.44,50.51,50.4,50.42,2003480.0,48.4577,48.525,48.4193,48.4385,2003480.0
2019-08-08 11:20:00,50.42,50.54,50.39,50.39,1760052.0,48.4385,48.5538,48.4097,48.4097,1760052.0
2019-08-08 11:30:00,50.39,50.55,50.38,50.54,1826708.0,48.4097,48.5634,48.4001,48.5538,1826708.0
2019-08-08 11:40:00,50.54,50.58,50.47,50.47,1648656.0,48.5538,48.5922,48.4865,48.4865,1648656.0
2019-08-08 11:50:00,50.47,50.59,50.46,50.54,1738848.0,48.4865,48.6018,48.4769,48.5538,1738848.0
2019-08-08 12:00:00,50.54,50.59,50.51,50.54,1245828.0,48.5538,48.6018,48.525,48.5538,1245828.0
2019-08-08 12:10:00,50.54,50.59,50.51,50.56,1036604.0,48.5538,48.6018,48.525,48.573,1036604.0
2019-08-08 12:20:00,50.56,50.57,50.52,50.54,1143500.0,48.573,48.5826,48.5346,48.5538,1143500.0
2019-08-08 12:30:00,50.54,50.62,50.53,50.6,1317576.0,48.5538,48.6306,48.5442,48.6114,1317576.0
2019-08-08 12:40:00,50.6,50.62,50.53,50.54,1320688.0,48.6114,48.6306,48.5442,48.5538,1320688.0
2019-08-08 12:50:00,50.54,50.6,50.52,50.54,1169480.0,48.5538,48.6114,48.5346,48.5538,1169480.0
2019-08-08 13:00:00,50.54,50.6,50.5,50.52,1093216.0,48.5538,48.6114,48.5154,48.5346,1093216.0
2019-08-08 13:10:00,50.52,50.54,50.45,50.46,1132224.0,48.5346,48.5538,48.4673,48.4769,1132224.0
2019-08-08 13:20:00,50.46,50.49,50.42,50.43,914404.0,48.4769,48.5057,48.4385,48.4481,914404.0
2019-08-08 13:30:00,50.44,50.53,50.43,50.53,811900.0,48.4577,48.5442,48.4481,48.5442,811900.0
2019-08-08 13:40:00,50.53,50.57,50.51,50.56,855856.0,48.5442,48.5826,48.525,48.573,855856.0
2019-08-08 13:50:00,50.56,50.61,50.55,50.55,797332.0,48.573,48.621,48.5634,48.5634,797332.0
2019-08-08 14:00:00,50.56,50.56,50.44,50.46,1392424.0,48.573,48.573,48.4577,48.4769,1392424.0
2019-08-08 14:10:00,50.46,50.57,50.44,50.52,1312900.0,48.4769,48.5826,48.4577,48.5346,1312900.0
2019-08-08 14:20:00,50.52,50.55,50.52,50.52,982468.0,48.5346,48.5634,48.5346,48.5346,982468.0
2019-08-08 14:30:00,50.53,50.6,50.53,50.59,1152908.0,48.5442,48.6114,48.5442,48.6018,1152908.0
2019-08-08 14:40:00,50.59,50.64,50.48,50.51,1536488.0,48.6018,48.6499,48.4961,48.525,1536488.0
2019-08-08 14:50:00,50.51,50.56,50.51,50.54,1432216.0,48.525,48.573,48.525,48.5538,1432216.0
2019-08-08 15:00:00,50.54,50.61,50.52,50.6,1240912.0,48.5538,48.621,48.5346,48.6114,1240912.0
2019-08-08 15:10:00,50.6,50.6,50.52,50.56,1447516.0,48.6114,48.6114,48.5346,48.573,1447516.0
2019-08-08 15:20:00,50.56,50.62,50.53,50.6,1415156.0,48.573,48.6306,48.5442,48.6114,1415156.0
2019-08-08 15:30:00,50.6,50.7,50.58,50.68,2459608.0,48.6114,48.7075,48.5922,48.6883,2459608.0
2019-08-08 15:40:00,50.67,50.79,50.67,50.74,3709916.0,48.6787,48.794,48.6787,48.7459,3709916.0
2019-08-08 15:50:00,50.74,50.88,50.71,50.86,5706228.0,48.7459,48.8804,48.7171,48.8612,5706228.0
2019-08-09 09:30:00,50.33,50.63,50.15,50.59,5039116.0,48.5373,48.8266,48.3637,48.788,5039116.0
2019-08-09 09:40:00,50.6,50.62,50.36,50.38,3114920.0,48.7977,48.8169,48.5662,48.5855,3114920.0
2019-08-09 09:50:00,50.38,50.4,50.26,50.4,2373672.0,48.5855,48.6048,48.4698,48.6048,2373672.0
2019-08-09 10:00:00,50.39,50.46,50.14,50.17,2840388.0,48.5951,48.6626,48.354,48.383,2840388.0
2019-08-09 10:10:00,50.17,50.37,50.16,50.23,2294768.0,48.383,48.5759,48.3733,48.4408,2294768.0
2019-08-09 10:20:00,50.23,50.28,50.13,50.16,1956516.0,48.4408,48.4891,48.3444,48.3733,1956516.0
2019-08-09 10:30:00,50.16,50.18,49.93,50.04,3294976.0,48.3733,48.3926,48.1515,48.2576,3294976.0
2019-08-09 10:40:00,50.04,50.06,49.92,50.03,1988144.0,48.2576,48.2769,48.1419,48.248,1988144.0
2019-08-09 10:50:00,50.03,50.17,50.03,50.13,1606188.0,48.248,48.383,48.248,48.3444,1606188.0
2019-08-09 11:00:00,50.13,50.16,49.97,49.98,1691264.0,48.3444,48.3733,48.1901,48.1997,1691264.0
2019-08-09 11:10:00,49.98,50.08,49.96,50.04,1186100.0,48.1997,48.2962,48.1805,48.2576,1186100.0
2019-08-09 11:20:00,50.04,50.06,49.82,49.83,2572620.0,48.2576,48.2769,48.0454,48.0551,2572620.0
2019-08-09 11:30:00,49.83,49.93,49.83,49.85,1902176.0,48.0551,48.1515,48.0551,48.0744,1902176.0
2019-08-09 11:40:00,49.85,50.06,49.83,50.06,1891904.0,48.0744,48.2769,48.0551,48.2769,1891904.0
2019-08-09 11:50:00,50.06,50.06,49.88,49.94,1349800.0,48.2769,48.2769,48.1033,48.1612,1349800.0
2019-08-09 12:00:00,49.93,50.05,49.92,50.02,1304940.0,48.1515,48.2672,48.1419,48.2383,1304940.0
2019-08-09 12:10:00,50.03,50.08,50.01,50.02,1189084.0,48.248,48.2962,48.2287,48.2383,1189084.0
2019-08-09 12:20:00,50.02,50.13,50.02,50.06,1208304.0,48.2383,48.3444,48.2383,48.2769,1208304.0
2019-08-09 12:30:00,50.06,50.1,50.03,50.09,925948.0,48.2769,48.3155,48.248,48.3058,925948.0
2019-08-09 12:40:00,50.09,50.21,50.05,50.19,1408288.0,48.3058,48.4215,48.2672,48.4023,1408288.0
2019-08-09 12:50:00,50.19,50.48,50.16,50.31,3159972.0,48.4023,48.6819,48.3733,48.518,3159972.0
2019-08-09 13:00:00,50.31,50.39,50.27,50.35,1588532.0,48.518,48.5951,48.4794,48.5566,1588532.0
2019-08-09 13:10:00,50.36,50.43,50.31,50.42,1467040.0,48.5662,48.6337,48.518,48.6241,1467040.0
2019-08-09 13:20:00,50.41,50.48,50.39,50.45,1562432.0,48.6144,48.6819,48.5951,48.653,1562432.0
2019-08-09 13:30:00,50.45,50.6,50.45,50.56,1950576.0,48.653,48.7977,48.653,48.7591,1950576.0
2019-08-09 13:40:00,50.56,50.59,50.52,50.57,1152864.0,48.7591,48.788,48.7205,48.7687,1152864.0
2019-08-09 13:50:00,50.57,50.58,50.44,50.45,1024992.0,48.7687,48.7784,48.6434,48.653,1024992.0
2019-08-09 14:00:00,50.45,50.5,50.4,50.49,1089124.0,48.653,48.7012,48.6048,48.6916,1089124.0
2019-08-09 14:10:00,50.49,50.51,50.43,50.48,785264.0,48.6916,48.7109,48.6337,48.6819,785264.0
2019-08-09 14:20:00,50.48,50.56,50.44,50.56,984452.0,48.6819,48.7591,48.6434,48.7591,984452.0
2019-08-09 14:30:00,50.56,50.61,50.5,50.53,1345768.0,48.7591,48.8073,48.7012,48.7302,1345768.0
2019-08-09 14:40:00,50.52,50.56,50.51,50.51,985556.0,48.7205,48.7591,48.7109,48.7109,985556.0
2019-08-09 14:50:00,50.51,50.54,50.45,50.51,845416.0,48.7109,48.7398,48.653,48.7109,845416.0
2019-08-09 15:00:00,50.51,50.66,50.48,50.65,1637940.0,48.7109,48.8555,48.6819,48.8459,1637940.0
2019-08-09 15:10:00,50.64,50.67,50.59,50.6,1365844.0,48.8362,48.8652,48.788,48.7977,1365844.0
2019-08-09 15:20:00,50.6,50.63,50.58,50.63,1355092.0,48.7977,48.8266,48.7784,48.8266,1355092.0
2019-08-09 15:30:00,50.63,50.69,50.61,50.69,1897840.0,48.8266,48.8845,48.8073,48.8845,1897840.0
2019-08-09 15:40:00,50.69,50.69,50.58,50.58,2255480.0,48.8845,48.8845,48.7784,48.7784,2255480.0
2019-08-09 15:50:00,50.58,50.59,50.21,50.23,6915944.0,48.7784,48.788,48.4215,48.4408,6915944.0
2019-08-12 09:30:00,49.87,50.22,49.84,50.13,5654664.0,48.0937,48.4312,48.0647,48.3444,5654664.0
2019-08-12 09:40:00,50.13,50.32,50.08,50.24,3336112.0,48.3444,48.5276,48.2962,48.4505,3336112.0
2019-08-12 09:50:00,50.25,50.38,50.17,50.38,2918412.0,48.4601,48.5855,48.383,48.5855,2918412.0
2019-08-12 10:00:00,50.37,50.49,50.13,50.18,3625952.0,48.5759,48.6916,48.3444,48.3926,3625952.0
2019-08-12 10:10:00,50.18,50.27,50.09,50.24,2678032.0,48.3926,48.4794,48.3058,48.4505,2678032.0
2019-08-12 10:20:00,50.24,50.4,50.23,50.36,2180128.0,48.4505,48.6048,48.4408,48.5662,2180128.0
2019-08-12 10:30:00,50.36,50.47,50.35,50.42,2100924.0,48.5662,48.6723,48.5566,48.6241,2100924.0
2019-08-12 10:40:00,50.42,50.45,50.26,50.33,1717228.0,48.6241,48.653,48.4698,48.5373,1717228.0
2019-08-12 10:50:00,50.34,50.4,50.29,50.38,1147956.0,48.5469,48.6048,48.4987,48.5855,1147956.0
2019-08-12 11:00:00,50.38,50.38,50.2,50.23,1588872.0,48.5855,48.5855,48.4119,48.4408,1588872.0
2019-08-12 11:10:00,50.22,50.22,50.07,50.17,1967440.0,48.4312,48.4312,48.2865,48.383,1967440.0
2019-08-12 11:20:00,50.17,50.36,50.16,50.32,1840344.0,48.383,48.5662,48.3733,48.5276,1840344.0
2019-08-12 11:30:00,50.33,50.38,50.23,50.24,1710268.0,48.5373,48.5855,48.4408,48.4505,1710268.0
2019-08-12 11:40:00,50.24,50.43,50.23,50.4,1375520.0,48.4505,48.6337,48.4408,48.6048,1375520.0
2019-08-12 11:50:00,50.4,50.43,50.37,50.38,943872.0,48.6048,48.6337,48.5759,48.5855,943872.0
2019-08-12 12:00:00,50.38,50.38,50.29,50.34,1163240.0,48.5855,48.5855,48.4987,48.5469,1163240.0
2019-08-12 12:10:00,50.35,50.42,50.34,50.42,845176.0,48.5566,48.6241,48.5469,48.6241,845176.0
2019-08-12 12:20:00,50.42,50.46,50.39,50.45,1047948.0,48.6241,48.6626,48.5951,48.653,1047948.0
2019-08-12 12:30:00,50.45,50.52,50.43,50.49,1336000.0,48.653,48.7205,48.6337,48.6916,1336000.0
2019-08-12 12:40:00,50.49,50.5,50.38,50.44,1660216.0,48.6916,48.7012,48.5855,48.6434,1660216.0
2019-08-12 12:50:00,50.44,50.46,50.35,50.42,841024.0,48.6434,48.6626,48.5566,48.6241,841024.0
2019-08-12 13:00:00,50.42,50.49,50.39,50.45,988076.0,48.6241,48.6916,48.5951,48.653,988076.0
2019-08-12 13:10:00,50.45,50.49,50.37,50.4,902916.0,48.653,48.6916,48.5759,48.6048,902916.0
2019-08-12 13:20:00,50.4,50.46,50.39,50.43,774240.0,48.6048,48.6626,48.5951,48.6337,774240.0
2019-08-12 13:30:00,50.44,50.45,50.35,50.36,770476.0,48.6434,48.653,48.5566,48.5662,770476.0
2019-08-12 13:40:00,50.37,50.38,50.29,50.32,960976.0,48.5759,48.5855,48.4987,48.5276,960976.0
2019-08-12 13:50:00,50.33,50.38,50.3,50.32,820060.0,48.5373,48.5855,48.5083,48.5276,820060.0
2019-08-12 14:00:00,50.32,50.37,50.29,50.29,1155036.0,48.5276,48.5759,48.4987,48.4987,1155036.0
2019-08-12 14:10:00,50.29,50.34,50.23,50.23,816540.0,48.4987,48.5469,48.4408,48.4408,816540.0
2019-08-12 14:20:00,50.24,50.25,50.08,50.09,1140008.0,48.4505,48.4601,48.2962,48.3058,1140008.0
2019-08-12 14:30:00,50.09,50.16,50.02,50.02,1294284.0,48.3058,48.3733,48.2383,48.2383,1294284.0
2019-08-12 14:40:00,50.03,50.05,49.84,49.89,2602004.0,48.248,48.2672,48.0647,48.1129,2602004.0
2019-08-12 14:50:00,49.9,49.95,49.79,49.84,1832960.0,48.1226,48.1708,48.0165,48.0647,1832960.0
2019-08-12 15:00:00,49.84,50.01,49.82,49.97,2254504.0,48.0647,48.2287,48.0454,48.1901,2254504.0
2019-08-12 15:10:00,49.96,50.03,49.94,50.02,1552432.0,48.1805,48.248,48.1612,48.2383,1552432.0
2019-08-12 15:20:00,50.02,50.08,49.97,50.04,1473472.0,48.2383,48.2962,48.1901,48.2576,1473472.0
2019-08-12 15:30:00,50.04,50.12,49.99,50.1,1516936.0,48.2576,48.3348,48.2094,48.3155,1516936.0
2019-08-12 15:40:00,50.1,50.15,50.03,50.05,2058704.0,48.3155,48.3637,48.248,48.2672,2058704.0
2019-08-12 15:50:00,50.05,50.19,50.04,50.13,2643556.0,48.2672,48.4023,48.2576,48.3444,2643556.0
2019-08-13 09:30:00,50.26,51.09,50.21,51.08,9603120.0,48.4698,49.2702,48.4215,49.2606,9603120.0
2019-08-13 09:40:00,51.08,52.64,50.71,52.4,15826112.0,49.2606,50.765,48.9037,50.5335,15826112.0
2019-08-13 09:50:00,52.42,53.04,52.19,53.02,14494040.0,50.5528,51.1507,50.331,51.1315,14494040.0
2019-08-13 10:00:00,53.01,53.02,52.38,52.52,10195548.0,51.1218,51.1315,50.5143,50.6493,10195548.0
2019-08-13 10:10:00,52.53,52.65,52.27,52.64,6810832.0,50.6589,50.7746,50.4082,50.765,6810832.0
2019-08-13 10:20:00,52.63,52.76,52.48,52.58,5794576.0,50.7554,50.8807,50.6107,50.7071,5794576.0
2019-08-13 10:30:00,52.59,52.62,52.36,52.37,4046192.0,50.7168,50.7457,50.495,50.5046,4046192.0
2019-08-13 10:40:00,52.37,52.4,52.15,52.27,5306180.0,50.5046,50.5335,50.2924,50.4082,5306180.0
2019-08-13 10:50:00,52.27,52.38,52.16,52.16,3437332.0,50.4082,50.5143,50.3021,50.3021,3437332.0
2019-08-13 11:00:00,52.17,52.22,52.02,52.2,3915000.0,50.3117,50.36,50.1671,50.3407,3915000.0
2019-08-13 11:10:00,52.2,52.24,51.88,51.97,5305396.0,50.3407,50.3792,50.0321,50.1189,5305396.0
2019-08-13 11:20:00,51.97,52.07,51.88,52.01,4876108.0,50.1189,50.2153,50.0321,50.1574,4876108.0
2019-08-13 11:30:00,52.01,52.2,51.9,52.2,4545704.0,50.1574,50.3407,50.0514,50.3407,4545704.0
2019-08-13 11:40:00,52.2,52.28,52.16,52.24,2925996.0,50.3407,50.4178,50.3021,50.3792,2925996.0
2019-08-13 11:50:00,52.23,52.27,52.1,52.2,2530884.0,50.3696,50.4082,50.2442,50.3407,2530884.0
2019-08-13 12:00:00,52.2,52.24,52.12,52.18,2015140.0,50.3407,50.3792,50.2635,50.3214,2015140.0
2019-08-13 12:10:00,52.18,52.22,52.11,52.21,1759004.0,50.3214,50.36,50.2539,50.3503,1759004.0
2019-08-13 12:20:00,52.21,52.24,52.08,52.09,1608704.0,50.3503,50.3792,50.2249,50.2346,1608704.0
2019-08-13 12:30:00,52.09,52.13,52.01,52.08,1836268.0,50.2346,50.2732,50.1574,50.2249,1836268.0
2019-08-13 12:40:00,52.08,52.15,52.05,52.15,1359376.0,50.2249,50.2924,50.196,50.2924,1359376.0
2019-08-13 12:50:00,52.15,52.17,52.04,52.11,1383952.0,50.2924,50.3117,50.1864,50.2539,1383952.0
2019-08-13 13:00:00,52.11,52.23,52.07,52.21,1166868.0,50.2539,50.3696,50.2153,50.3503,1166868.0
2019-08-13 13:10:00,52.21,52.38,52.11,52.16,3240800.0,50.3503,50.5143,50.2539,50.3021,3240800.0
2019-08-13 13:20:00,52.15,52.34,52.14,52.33,2106632.0,50.2924,50.4757,50.2828,50.466,2106632.0
2019-08-13 13:30:00,52.33,52.39,52.27,52.34,1520520.0,50.466,50.5239,50.4082,50.4757,1520520.0
2019-08-13 13:40:00,52.34,52.41,52.32,52.34,1272532.0,50.4757,50.5432,50.4564,50.4757,1272532.0
2019-08-13 13:50:00,52.34,52.4,52.33,52.36,1180732.0,50.4757,50.5335,50.466,50.495,1180732.0
2019-08-13 14:00:00,52.36,52.44,52.34,52.4,1488936.0,50.495,50.5721,50.4757,50.5335,1488936.0
2019-08-13 14:10:00,52.41,52.46,52.4,52.45,1188708.0,50.5432,50.5914,50.5335,50.5818,1188708.0
2019-08-13 14:20:00,52.45,52.48,52.37,52.48,2055376.0,50.5818,50.6107,50.5046,50.6107,2055376.0
2019-08-13 14:30:00,52.48,52.5,52.46,52.49,2022880.0,50.6107,50.63,50.5914,50.6203,2022880.0
2019-08-13 14:40:00,52.49,52.49,52.41,52.44,1551280.0,50.6203,50.6203,50.5432,50.5721,1551280.0
2019-08-13 14:50:00,52.44,52.47,52.41,52.42,1346724.0,50.5721,50.6011,50.5432,50.5528,1346724.0
2019-08-13 15:00:00,52.42,52.45,52.23,52.26,2519044.0,50.5528,50.5818,50.3696,50.3985,2519044.0
2019-08-13 15:10:00,52.27,52.35,52.23,52.33,1935992.0,50.4082,50.4853,50.3696,50.466,1935992.0
2019-08-13 15:20:00,52.34,52.36,52.27,52.32,1735608.0,50.4757,50.495,50.4082,50.4564,1735608.0
2019-08-13 15:30:00,52.32,52.35,52.26,52.35,2659516.0,50.4564,50.4853,50.3985,50.4853,2659516.0
2019-08-13 15:40:00,52.34,52.38,52.21,52.27,3460848.0,50.4757,50.5143,50.3503,50.4082,3460848.0
2019-08-13 15:50:00,52.28,52.38,52.21,52.24,8146656.0,50.4178,50.5143,50.3503,50.3792,8146656.0
2019-08-14 09:30:00,50.82,51.36,50.68,51.35,11248616.0,49.0098,49.5306,48.8748,49.5209,11248616.0
2019-08-14 09:40:00,51.35,51.43,51.02,51.31,6126004.0,49.5209,49.5981,49.2027,49.4824,6126004.0
2019-08-14 09:50:00,51.32,51.61,51.26,51.52,4660468.0,49.492,49.7717,49.4341,49.6849,4660468.0
2019-08-14 10:00:00,51.51,51.52,51.15,51.35,4363800.0,49.6752,49.6849,49.3281,49.5209,4363800.0
2019-08-14 10:10:00,51.34,51.37,51.2,51.23,2488688.0,49.5113,49.5402,49.3763,49.4052,2488688.0
2019-08-14 10:20:00,51.24,51.43,51.22,51.4,3048892.0,49.4149,49.5981,49.3956,49.5692,3048892.0
2019-08-14 10:30:00,51.4,51.45,51.22,51.22,2477808.0,49.5692,49.6174,49.3956,49.3956,2477808.0
2019-08-14 10:40:00,51.22,51.39,51.17,51.29,2678172.0,49.3956,49.5595,49.3474,49.4631,2678172.0
2019-08-14 10:50:00,51.29,51.29,51.08,51.08,3388196.0,49.4631,49.4631,49.2606,49.2606,3388196.0
2019-08-14 11:00:00,51.08,51.24,51.03,51.16,2728164.0,49.2606,49.4149,49.2123,49.3377,2728164.0
2019-08-14 11:10:00,51.15,51.17,50.99,51.1,2460832.0,49.3281,49.3474,49.1738,49.2798,2460832.0
2019-08-14 11:20:00,51.1,51.23,51.1,51.14,2261276.0,49.2798,49.4052,49.2798,49.3184,2261276.0
2019-08-14 11:30:00,51.13,51.2,51.06,51.12,1950008.0,49.3088,49.3763,49.2413,49.2991,1950008.0
2019-08-14 11:40:00,51.12,51.13,50.88,50.98,2307848.0,49.2991,49.3088,49.0677,49.1641,2307848.0
2019-08-14 11:50:00,50.98,51.03,50.82,50.89,1967652.0,49.1641,49.2123,49.0098,49.0773,1967652.0
2019-08-14 12:00:00,50.88,50.91,50.69,50.72,2850716.0,49.0677,49.0966,48.8845,48.9134,2850716.0
2019-08-14 12:10:00,50.71,50.88,50.68,50.88,2751664.0,48.9037,49.0677,48.8748,49.0677,2751664.0
2019-08-14 12:20:00,50.88,50.9,50.74,50.8,1679604.0,49.0677,49.087,48.9327,48.9905,1679604.0
2019-08-14 12:30:00,50.8,50.98,50.79,50.92,2019068.0,48.9905,49.1641,48.9809,49.1063,2019068.0
2019-08-14 12:40:00,50.92,50.96,50.85,50.87,1570996.0,49.1063,49.1448,49.0388,49.058,1570996.0
2019-08-14 12:50:00,50.87,50.93,50.76,50.82,1389044.0,49.058,49.1159,48.952,49.0098,1389044.0
2019-08-14 13:00:00,50.81,50.9,50.73,50.81,1623744.0,49.0002,49.087,48.923,49.0002,1623744.0
2019-08-14 13:10:00,50.81,50.87,50.7,50.72,1786308.0,49.0002,49.058,48.8941,48.9134,1786308.0
2019-08-14 13:20:00,50.73,51.06,50.72,50.95,2365964.0,48.923,49.2413,48.9134,49.1352,2365964.0
2019-08-14 13:30:00,50.95,51.04,50.91,51.03,1758512.0,49.1352,49.222,49.0966,49.2123,1758512.0
2019-08-14 13:40:00,51.03,51.12,50.98,51.02,1870284.0,49.2123,49.2991,49.1641,49.2027,1870284.0
2019-08-14 13:50:00,51.02,51.06,50.93,50.97,1172596.0,49.2027,49.2413,49.1159,49.1545,1172596.0
2019-08-14 14:00:00,50.97,51.0,50.83,50.9,1458044.0,49.1545,49.1834,49.0195,49.087,1458044.0
2019-08-14 14:10:00,50.9,50.99,50.87,50.94,1451028.0,49.087,49.1738,49.058,49.1255,1451028.0
2019-08-14 14:20:00,50.93,50.95,50.78,50.79,1220980.0,49.1159,49.1352,48.9712,48.9809,1220980.0
2019-08-14 14:30:00,50.79,50.84,50.72,50.73,1439492.0,48.9809,49.0291,48.9134,48.923,1439492.0
2019-08-14 14:40:00,50.73,50.78,50.65,50.69,1966604.0,48.923,48.9712,48.8459,48.8845,1966604.0
2019-08-14 14:50:00,50.68,50.82,50.65,50.75,1712304.0,48.8748,49.0098,48.8459,48.9423,1712304.0
2019-08-14 15:00:00,50.75,50.95,50.7,50.93,2104508.0,48.9423,49.1352,48.8941,49.1159,2104508.0
2019-08-14 15:10:00,50.93,50.99,50.76,50.77,2383292.0,49.1159,49.1738,48.952,48.9616,2383292.0
2019-08-14 15:20:00,50.77,50.96,50.66,50.83,3115952.0,48.9616,49.1448,48.8555,49.0195,3115952.0
2019-08-14 15:30:00,50.83,50.86,50.68,50.84,2651544.0,49.0195,49.0484,48.8748,49.0291,2651544.0
2019-08-14 15:40:00,50.84,50.9,50.72,50.76,3305304.0,49.0291,49.087,48.9134,48.952,3305304.0
2019-08-14 15:50:00,50.76,50.86,50.65,50.69,5331196.0,48.952,49.0484,48.8459,48.8845,5331196.0
2019-08-15 09:30:00,50.87,51.29,50.75,50.85,8620304.0,49.058,49.4631,48.9423,49.0388,8620304.0
2019-08-15 09:40:00,50.85,50.88,50.51,50.77,4905888.0,49.0388,49.0677,48.7109,48.9616,4905888.0
2019-08-15 09:50:00,50.76,50.96,50.63,50.89,3576828.0,48.952,49.1448,48.8266,49.0773,3576828.0
2019-08-15 10:00:00,50.88,50.94,50.63,50.69,2916572.0,49.0677,49.1255,48.8266,48.8845,2916572.0
2019-08-15 10:10:00,50.69,50.87,50.66,50.7,3062264.0,48.8845,49.058,48.8555,48.8941,3062264.0
2019-08-15 10:20:00,50.69,50.76,50.63,50.64,2152996.0,48.8845,48.952,48.8266,48.8362,2152996.0
2019-08-15 10:30:00,50.63,50.63,50.45,50.49,2892360.0,48.8266,48.8266,48.653,48.6916,2892360.0
2019-08-15 10:40:00,50.49,50.59,50.42,50.51,1985492.0,48.6916,48.788,48.6241,48.7109,1985492.0
2019-08-15 10:50:00,50.51,50.62,50.49,50.52,1650096.0,48.7109,48.8169,48.6916,48.7205,1650096.0
2019-08-15 11:00:00,50.52,50.55,50.17,50.23,2716628.0,48.7205,48.7494,48.383,48.4408,2716628.0
2019-08-15 11:10:00,50.23,50.27,50.14,50.23,2500116.0,48.4408,48.4794,48.354,48.4408,2500116.0
2019-08-15 11:20:00,50.23,50.34,50.13,50.32,2190040.0,48.4408,48.5469,48.3444,48.5276,2190040.0
2019-08-15 11:30:00,50.32,50.42,50.27,50.41,1824128.0,48.5276,48.6241,48.4794,48.6144,1824128.0
2019-08-15 11:40:00,50.41,50.42,50.31,50.36,1301484.0,48.6144,48.6241,48.518,48.5662,1301484.0
2019-08-15 11:50:00,50.38,50.55,50.28,50.54,1851288.0,48.5855,48.7494,48.4891,48.7398,1851288.0
2019-08-15 12:00:00,50.55,50.68,50.48,50.59,2424192.0,48.7494,48.8748,48.6819,48.788,2424192.0
2019-08-15 12:10:00,50.59,50.6,50.52,50.55,1445716.0,48.788,48.7977,48.7205,48.7494,1445716.0
2019-08-15 12:20:00,50.55,50.58,50.48,50.48,1362296.0,48.7494,48.7784,48.6819,48.6819,1362296.0
2019-08-15 12:30:00,50.48,50.6,50.48,50.54,1059032.0,48.6819,48.7977,48.6819,48.7398,1059032.0
2019-08-15 12:40:00,50.54,50.58,50.46,50.49,1037820.0,48.7398,48.7784,48.6626,48.6916,1037820.0
2019-08-15 12:50:00,50.49,50.56,50.46,50.54,972280.0,48.6916,48.7591,48.6626,48.7398,972280.0
2019-08-15 13:00:00,50.54,50.63,50.52,50.59,916772.0,48.7398,48.8266,48.7205,48.788,916772.0
2019-08-15 13:10:00,50.59,50.64,50.53,50.62,728068.0,48.788,48.8362,48.7302,48.8169,728068.0
2019-08-15 13:20:00,50.62,50.66,50.47,50.52,985012.0,48.8169,48.8555,48.6723,48.7205,985012.0
2019-08-15 13:30:00,50.52,50.57,50.42,50.44,1175952.0,48.7205,48.7687,48.6241,48.6434,1175952.0
2019-08-15 13:40:00,50.45,50.46,50.17,50.22,1885688.0,48.653,48.6626,48.383,48.4312,1885688.0
2019-08-15 13:50:00,50.22,50.24,49.92,50.05,3354808.0,48.4312,48.4505,48.1419,48.2672,3354808.0
2019-08-15 14:00:00,50.05,50.13,49.97,50.08,1965668.0,48.2672,48.3444,48.1901,48.2962,1965668.0
2019-08-15 14:10:00,50.1,50.23,50.09,50.13,1874564.0,48.3155,48.4408,48.3058,48.3444,1874564.0
2019-08-15 14:20:00,50.12,50.27,50.12,50.18,1522932.0,48.3348,48.4794,48.3348,48.3926,1522932.0
2019-08-15 14:30:00,50.18,50.2,50.03,50.12,1132264.0,48.3926,48.4119,48.248,48.3348,1132264.0
2019-08-15 14:40:00,50.12,50.27,50.08,50.24,1197628.0,48.3348,48.4794,48.2962,48.4505,1197628.0
2019-08-15 14:50:00,50.24,50.29,50.12,50.18,1352916.0,48.4505,48.4987,48.3348,48.3926,1352916.0
2019-08-15 15:00:00,50.19,50.54,50.19,50.51,2180828.0,48.4023,48.7398,48.4023,48.7109,2180828.0
2019-08-15 15:10:00,50.51,50.53,50.41,50.45,1496472.0,48.7109,48.7302,48.6144,48.653,1496472.0
2019-08-15 15:20:00,50.45,50.49,50.34,50.37,1196660.0,48.653,48.6916,48.5469,48.5759,1196660.0
2019-08-15 15:30:00,50.37,50.43,50.34,50.42,1859752.0,48.5759,48.6337,48.5469,48.6241,1859752.0
2019-08-15 15:40:00,50.42,50.63,50.38,50.59,2654568.0,48.6241,48.8266,48.5855,48.788,2654568.0
2019-08-15 15:50:00,50.58,50.62,50.39,50.44,3368248.0,48.7784,48.8169,48.5951,48.6434,3368248.0
2019-08-16 09:30:00,51.07,51.21,50.96,50.98,9228400.0,49.2509,49.3859,49.1448,49.1641,9228400.0
2019-08-16 09:40:00,50.98,51.12,50.98,51.07,3014176.0,49.1641,49.2991,49.1641,49.2509,3014176.0
2019-08-16 09:50:00,51.08,51.25,51.02,51.18,3138748.0,49.2606,49.4245,49.2027,49.357,3138748.0
2019-08-16 10:00:00,51.17,51.25,51.11,51.12,3302632.0,49.3474,49.4245,49.2895,49.2991,3302632.0
2019-08-16 10:10:00,51.12,51.27,51.1,51.17,2682784.0,49.2991,49.4438,49.2798,49.3474,2682784.0
2019-08-16 10:20:00,51.17,51.42,51.13,51.31,5072516.0,49.3474,49.5885,49.3088,49.4824,5072516.0
2019-08-16 10:30:00,51.31,51.41,51.27,51.38,2009308.0,49.4824,49.5788,49.4438,49.5499,2009308.0
2019-08-16 10:40:00,51.39,51.54,51.37,51.5,3337428.0,49.5595,49.7042,49.5402,49.6656,3337428.0
2019-08-16 10:50:00,51.5,51.69,51.49,51.68,3334476.0,49.6656,49.8488,49.656,49.8392,3334476.0
2019-08-16 11:00:00,51.68,51.79,51.63,51.66,4387160.0,49.8392,49.9453,49.791,49.8199,4387160.0
2019-08-16 11:10:00,51.66,51.71,51.57,51.62,2200260.0,49.8199,49.8681,49.7331,49.7813,2200260.0
2019-08-16 11:20:00,51.61,51.66,51.55,51.55,1825340.0,49.7717,49.8199,49.7138,49.7138,1825340.0
2019-08-16 11:30:00,51.55,51.59,51.46,51.56,2241232.0,49.7138,49.7524,49.627,49.7235,2241232.0
2019-08-16 11:40:00,51.57,51.59,51.46,51.55,1558460.0,49.7331,49.7524,49.627,49.7138,1558460.0
2019-08-16 11:50:00,51.55,51.61,51.51,51.52,1511716.0,49.7138,49.7717,49.6752,49.6849,1511716.0
2019-08-16 12:00:00,51.52,51.53,51.46,51.48,1083336.0,49.6849,49.6945,49.627,49.6463,1083336.0
2019-08-16 12:10:00,51.48,51.51,51.37,51.39,1356212.0,49.6463,49.6752,49.5402,49.5595,1356212.0
2019-08-16 12:20:00,51.4,51.49,51.4,51.43,1262040.0,49.5692,49.656,49.5692,49.5981,1262040.0
2019-08-16 12:30:00,51.44,51.5,51.41,51.48,1071352.0,49.6077,49.6656,49.5788,49.6463,1071352.0
2019-08-16 12:40:00,51.49,51.57,51.41,51.55,1393696.0,49.656,49.7331,49.5788,49.7138,1393696.0
2019-08-16 12:50:00,51.56,51.59,51.51,51.55,939252.0,49.7235,49.7524,49.6752,49.7138,939252.0
2019-08-16 13:00:00,51.55,51.65,51.55,51.64,1176116.0,49.7138,49.8103,49.7138,49.8006,1176116.0
2019-08-16 13:10:00,51.64,51.69,51.6,51.69,1033148.0,49.8006,49.8488,49.762,49.8488,1033148.0
2019-08-16 13:20:00,51.69,51.74,51.68,51.72,1512208.0,49.8488,49.8971,49.8392,49.8778,1512208.0
2019-08-16 13:30:00,51.72,51.74,51.68,51.72,1014732.0,49.8778,49.8971,49.8392,49.8778,1014732.0
2019-08-16 13:40:00,51.73,51.79,51.67,51.68,1398228.0,49.8874,49.9453,49.8295,49.8392,1398228.0
2019-08-16 13:50:00,51.68,51.73,51.67,51.71,937452.0,49.8392,49.8874,49.8295,49.8681,937452.0
2019-08-16 14:00:00,51.71,51.72,51.61,51.61,900172.0,49.8681,49.8778,49.7717,49.7717,900172.0
2019-08-16 14:10:00,51.6,51.65,51.58,51.59,1054924.0,49.762,49.8103,49.7428,49.7524,1054924.0
2019-08-16 14:20:00,51.59,51.62,51.56,51.6,1014168.0,49.7524,49.7813,49.7235,49.762,1014168.0
2019-08-16 14:30:00,51.6,51.68,51.53,51.56,1394624.0,49.762,49.8392,49.6945,49.7235,1394624.0
2019-08-16 14:40:00,51.56,51.61,51.54,51.59,1056484.0,49.7235,49.7717,49.7042,49.7524,1056484.0
2019-08-16 14:50:00,51.59,51.6,51.52,51.54,1043764.0,49.7524,49.762,49.6849,49.7042,1043764.0
2019-08-16 15:00:00,51.54,51.67,51.52,51.63,1514828.0,49.7042,49.8295,49.6849,49.791,1514828.0
2019-08-16 15:10:00,51.63,51.63,51.56,51.58,989948.0,49.791,49.791,49.7235,49.7428,989948.0
2019-08-16 15:20:00,51.58,51.6,51.55,51.6,1399024.0,49.7428,49.762,49.7138,49.762,1399024.0
2019-08-16 15:30:00,51.6,51.66,51.54,51.65,1618760.0,49.762,49.8199,49.7042,49.8103,1618760.0
2019-08-16 15:40:00,51.65,51.73,51.63,51.68,2378452.0,49.8103,49.8874,49.791,49.8392,2378452.0
2019-08-16 15:50:00,51.68,51.74,51.57,51.61,6262928.0,49.8392,49.8971,49.7331,49.7717,6262928.0
2019-08-19 09:30:00,52.67,53.09,52.51,53.05,11375296.0,50.7939,51.199,50.6396,51.1604,11375296.0
2019-08-19 09:40:00,53.05,53.15,52.98,53.13,5213932.0,51.1604,51.2568,51.0929,51.2375,5213932.0
2019-08-19 09:50:00,53.13,53.19,52.91,53.03,4721384.0,51.2375,51.2954,51.0254,51.1411,4721384.0
2019-08-19 10:00:00,53.02,53.06,52.9,52.91,2481816.0,51.1315,51.17,51.0157,51.0254,2481816.0
2019-08-19 10:10:00,52.91,52.94,52.81,52.88,2995032.0,51.0254,51.0543,50.9289,50.9964,2995032.0
2019-08-19 10:20:00,52.88,52.9,52.81,52.82,1884192.0,50.9964,51.0157,50.9289,50.9386,1884192.0
2019-08-19 10:30:00,52.82,52.95,52.78,52.94,2360248.0,50.9386,51.064,50.9,51.0543,2360248.0
2019-08-19 10:40:00,52.95,52.95,52.83,52.92,1827920.0,51.064,51.064,50.9482,51.035,1827920.0
2019-08-19 10:50:00,52.92,53.03,52.91,52.99,2263496.0,51.035,51.1411,51.0254,51.1025,2263496.0
2019-08-19 11:00:00,52.99,53.03,52.96,52.99,1725372.0,51.1025,51.1411,51.0736,51.1025,1725372.0
2019-08-19 11:10:00,52.99,53.05,52.98,53.02,1222652.0,51.1025,51.1604,51.0929,51.1315,1222652.0
2019-08-19 11:20:00,53.02,53.02,52.97,52.99,1389024.0,51.1315,51.1315,51.0832,51.1025,1389024.0
2019-08-19 11:30:00,52.99,53.04,52.94,53.03,1229356.0,51.1025,51.1507,51.0543,51.1411,1229356.0
2019-08-19 11:40:00,53.03,53.05,52.97,52.98,1288120.0,51.1411,51.1604,51.0832,51.0929,1288120.0
2019-08-19 11:50:00,52.98,53.01,52.9,52.94,1569852.0,51.0929,51.1218,51.0157,51.0543,1569852.0
2019-08-19 12:00:00,52.94,52.97,52.9,52.95,1232400.0,51.0543,51.0832,51.0157,51.064,1232400.0
2019-08-19 12:10:00,52.95,52.96,52.92,52.94,919372.0,51.064,51.0736,51.035,51.0543,919372.0
2019-08-19 12:20:00,52.94,52.96,52.85,52.88,1068348.0,51.0543,51.0736,50.9675,50.9964,1068348.0
2019-08-19 12:30:00,52.88,52.91,52.85,52.9,968200.0,50.9964,51.0254,50.9675,51.0157,968200.0
2019-08-19 12:40:00,52.9,52.93,52.88,52.93,1056940.0,51.0157,51.0447,50.9964,51.0447,1056940.0
2019-08-19 12:50:00,52.93,52.99,52.93,52.98,1187960.0,51.0447,51.1025,51.0447,51.0929,1187960.0
2019-08-19 13:00:00,52.98,53.01,52.97,53.0,1351080.0,51.0929,51.1218,51.0832,51.1122,1351080.0
2019-08-19 13:10:00,53.0,53.01,52.94,52.99,854376.0,51.1122,51.1218,51.0543,51.1025,854376.0
2019-08-19 13:20:00,52.99,53.03,52.98,53.0,1160320.0,51.1025,51.1411,51.0929,51.1122,1160320.0
2019-08-19 13:30:00,53.0,53.0,52.96,52.98,659588.0,51.1122,51.1122,51.0736,51.0929,659588.0
2019-08-19 13:40:00,52.98,52.99,52.96,52.99,711828.0,51.0929,51.1025,51.0736,51.1025,711828.0
2019-08-19 13:50:00,52.99,53.0,52.95,52.96,883304.0,51.1025,51.1122,51.064,51.0736,883304.0
2019-08-19 14:00:00,52.96,52.97,52.91,52.96,995108.0,51.0736,51.0832,51.0254,51.0736,995108.0
2019-08-19 14:10:00,52.97,52.97,52.9,52.92,904340.0,51.0832,51.0832,51.0157,51.035,904340.0
2019-08-19 14:20:00,52.92,52.93,52.88,52.92,1033336.0,51.035,51.0447,50.9964,51.035,1033336.0
2019-08-19 14:30:00,52.92,52.92,52.73,52.76,1596972.0,51.035,51.035,50.8518,50.8807,1596972.0
2019-08-19 14:40:00,52.76,52.83,52.76,52.81,894736.0,50.8807,50.9482,50.8807,50.9289,894736.0
2019-08-19 14:50:00,52.82,52.84,52.76,52.77,1285668.0,50.9386,50.9579,50.8807,50.8904,1285668.0
2019-08-19 15:00:00,52.77,52.82,52.75,52.81,1142732.0,50.8904,50.9386,50.8711,50.9289,1142732.0
2019-08-19 15:10:00,52.81,52.82,52.71,52.74,1402948.0,50.9289,50.9386,50.8325,50.8614,1402948.0
2019-08-19 15:20:00,52.74,52.84,52.72,52.83,1065808.0,50.8614,50.9579,50.8421,50.9482,1065808.0
2019-08-19 15:30:00,52.83,52.84,52.73,52.76,2276516.0,50.9482,50.9579,50.8518,50.8807,2276516.0
2019-08-19 15:40:00,52.76,52.76,52.65,52.7,1920412.0,50.8807,50.8807,50.7746,50.8229,1920412.0
2019-08-19 15:50:00,52.7,52.74,52.53,52.59,4911384.0,50.8229,50.8614,50.6589,50.7168,4911384.0
2019-08-20 09:30:00,52.7,52.95,52.66,52.91,6136556.0,50.8229,51.064,50.7843,51.0254,6136556.0
2019-08-20 09:40:00,52.92,52.92,52.73,52.76,2436368.0,51.035,51.035,50.8518,50.8807,2436368.0
2019-08-20 09:50:00,52.75,52.87,52.63,52.74,3154380.0,50.8711,50.9868,50.7554,50.8614,3154380.0
2019-08-20 10:00:00,52.74,52.85,52.69,52.8,1592280.0,50.8614,50.9675,50.8132,50.9193,1592280.0
2019-08-20 10:10:00,52.8,52.91,52.8,52.91,1727296.0,50.9193,51.0254,50.9193,51.0254,1727296.0
2019-08-20 10:20:00,52.91,52.93,52.85,52.91,1902172.0,51.0254,51.0447,50.9675,51.0254,1902172.0
2019-08-20 10:30:00,52.9,52.92,52.81,52.85,1571024.0,51.0157,51.035,50.9289,50.9675,1571024.0
2019-08-20 10:40:00,52.85,52.93,52.84,52.88,1389836.0,50.9675,51.0447,50.9579,50.9964,1389836.0
2019-08-20 10:50:00,52.88,53.1,52.87,53.1,3066160.0,50.9964,51.2086,50.9868,51.2086,3066160.0
2019-08-20 11:00:00,53.1,53.21,53.06,53.2,2890076.0,51.2086,51.3147,51.17,51.305,2890076.0
2019-08-20 11:10:00,53.2,53.34,53.2,53.24,3796300.0,51.305,51.4401,51.305,51.3436,3796300.0
2019-08-20 11:20:00,53.24,53.26,53.14,53.16,3353580.0,51.3436,51.3629,51.2472,51.2665,3353580.0
2019-08-20 11:30:00,53.16,53.17,53.04,53.04,1687684.0,51.2665,51.2761,51.1507,51.1507,1687684.0
2019-08-20 11:40:00,53.04,53.08,52.98,53.07,1775748.0,51.1507,51.1893,51.0929,51.1797,1775748.0
2019-08-20 11:50:00,53.07,53.11,53.04,53.06,1318244.0,51.1797,51.2183,51.1507,51.17,1318244.0
2019-08-20 12:00:00,53.06,53.18,53.06,53.15,2064660.0,51.17,51.2858,51.17,51.2568,2064660.0
2019-08-20 12:10:00,53.15,53.21,53.13,53.21,1715356.0,51.2568,51.3147,51.2375,51.3147,1715356.0
2019-08-20 12:20:00,53.21,53.26,53.2,53.23,1963984.0,51.3147,51.3629,51.305,51.334,1963984.0
2019-08-20 12:30:00,53.23,53.27,53.15,53.17,1366148.0,51.334,51.3726,51.2568,51.2761,1366148.0
2019-08-20 12:40:00,53.17,53.2,53.14,53.2,774524.0,51.2761,51.305,51.2472,51.305,774524.0
2019-08-20 12:50:00,53.2,53.25,53.19,53.24,808608.0,51.305,51.3533,51.2954,51.3436,808608.0
2019-08-20 13:00:00,53.24,53.26,53.15,53.16,1177640.0,51.3436,51.3629,51.2568,51.2665,1177640.0
2019-08-20 13:10:00,53.16,53.2,53.12,53.13,963760.0,51.2665,51.305,51.2279,51.2375,963760.0
2019-08-20 13:20:00,53.13,53.16,53.02,53.02,992580.0,51.2375,51.2665,51.1315,51.1315,992580.0
2019-08-20 13:30:00,53.02,53.02,52.82,52.89,2298180.0,51.1315,51.1315,50.9386,51.0061,2298180.0
2019-08-20 13:40:00,52.89,52.92,52.85,52.87,1239396.0,51.0061,51.035,50.9675,50.9868,1239396.0
2019-08-20 13:50:00,52.87,52.94,52.85,52.92,986624.0,50.9868,51.0543,50.9675,51.035,986624.0
2019-08-20 14:00:00,52.92,52.93,52.75,52.77,1538700.0,51.035,51.0447,50.8711,50.8904,1538700.0
2019-08-20 14:10:00,52.77,52.84,52.77,52.81,1354540.0,50.8904,50.9579,50.8904,50.9289,1354540.0
2019-08-20 14:20:00,52.8,52.86,52.72,52.85,1717724.0,50.9193,50.9772,50.8421,50.9675,1717724.0
2019-08-20 14:30:00,52.85,52.9,52.82,52.88,1184796.0,50.9675,51.0157,50.9386,50.9964,1184796.0
2019-08-20 14:40:00,52.88,52.88,52.79,52.83,961144.0,50.9964,50.9964,50.9097,50.9482,961144.0
2019-08-20 14:50:00,52.83,52.87,52.78,52.86,974484.0,50.9482,50.9868,50.9,50.9772,974484.0
2019-08-20 15:00:00,52.86,52.86,52.77,52.8,1037100.0,50.9772,50.9772,50.8904,50.9193,1037100.0
2019-08-20 15:10:00,52.8,52.84,52.71,52.73,1506420.0,50.9193,50.9579,50.8325,50.8518,1506420.0
2019-08-20 15:20:00,52.73,52.88,52.73,52.88,1788964.0,50.8518,50.9964,50.8518,50.9964,1788964.0
2019-08-20 15:30:00,52.88,52.89,52.82,52.83,1323464.0,50.9964,51.0061,50.9386,50.9482,1323464.0
2019-08-20 15:40:00,52.82,52.86,52.8,52.84,1346240.0,50.9386,50.9772,50.9193,50.9579,1346240.0
2019-08-20 15:50:00,52.83,52.86,52.58,52.59,5612684.0,50.9482,50.9772,50.7071,50.7168,5612684.0
2019-08-21 09:30:00,53.25,53.32,53.1,53.16,6126060.0,51.3533,51.4208,51.2086,51.2665,6126060.0
2019-08-21 09:40:00,53.16,53.32,53.15,53.24,3123384.0,51.2665,51.4208,51.2568,51.3436,3123384.0
2019-08-21 09:50:00,53.25,53.29,53.18,53.29,2309820.0,51.3533,51.3918,51.2858,51.3918,2309820.0
2019-08-21 10:00:00,53.29,53.36,53.28,53.35,2701284.0,51.3918,51.4593,51.3822,51.4497,2701284.0
2019-08-21 10:10:00,53.35,53.35,53.22,53.3,1733468.0,51.4497,51.4497,51.3243,51.4015,1733468.0
2019-08-21 10:20:00,53.3,53.33,53.27,53.28,1385020.0,51.4015,51.4304,51.3726,51.3822,1385020.0
2019-08-21 10:30:00,53.28,53.34,53.24,53.31,2043016.0,51.3822,51.4401,51.3436,51.4111,2043016.0
2019-08-21 10:40:00,53.31,53.33,53.23,53.24,2431352.0,51.4111,51.4304,51.334,51.3436,2431352.0
2019-08-21 10:50:00,53.24,53.31,53.22,53.3,1185552.0,51.3436,51.4111,51.3243,51.4015,1185552.0
2019-08-21 11:00:00,53.3,53.41,53.22,53.41,2653260.0,51.4015,51.5076,51.3243,51.5076,2653260.0
2019-08-21 11:10:00,53.41,53.41,53.29,53.33,1323924.0,51.5076,51.5076,51.3918,51.4304,1323924.0
2019-08-21 11:20:00,53.33,53.39,53.32,53.35,1049416.0,51.4304,51.4883,51.4208,51.4497,1049416.0
2019-08-21 11:30:00,53.35,53.39,53.33,53.37,1157076.0,51.4497,51.4883,51.4304,51.469,1157076.0
2019-08-21 11:40:00,53.37,53.37,53.33,53.34,857952.0,51.469,51.469,51.4304,51.4401,857952.0
2019-08-21 11:50:00,53.33,53.37,53.29,53.34,1646036.0,51.4304,51.469,51.3918,51.4401,1646036.0
2019-08-21 12:00:00,53.34,53.34,53.27,53.29,828320.0,51.4401,51.4401,51.3726,51.3918,828320.0
2019-08-21 12:10:00,53.29,53.31,53.26,53.27,1380308.0,51.3918,51.4111,51.3629,51.3726,1380308.0
2019-08-21 12:20:00,53.27,53.28,53.22,53.27,1304132.0,51.3726,51.3822,51.3243,51.3726,1304132.0
2019-08-21 12:30:00,53.27,53.29,53.25,53.28,1078516.0,51.3726,51.3918,51.3533,51.3822,1078516.0
2019-08-21 12:40:00,53.27,53.3,53.23,53.24,821840.0,51.3726,51.4015,51.334,51.3436,821840.0
2019-08-21 12:50:00,53.25,53.29,53.24,53.29,682892.0,51.3533,51.3918,51.3436,51.3918,682892.0
2019-08-21 13:00:00,53.29,53.34,53.27,53.33,764124.0,51.3918,51.4401,51.3726,51.4304,764124.0
2019-08-21 13:10:00,53.32,53.33,53.29,53.29,1025224.0,51.4208,51.4304,51.3918,51.3918,1025224.0
2019-08-21 13:20:00,53.29,53.3,53.25,53.26,498144.0,51.3918,51.4015,51.3533,51.3629,498144.0
2019-08-21 13:30:00,53.26,53.27,53.21,53.24,851084.0,51.3629,51.3726,51.3147,51.3436,851084.0
2019-08-21 13:40:00,53.23,53.24,53.21,53.22,861708.0,51.334,51.3436,51.3147,51.3243,861708.0
2019-08-21 13:50:00,53.21,53.22,53.05,53.09,1899020.0,51.3147,51.3243,51.1604,51.199,1899020.0
2019-08-21 14:00:00,53.09,53.22,52.9,53.17,3493508.0,51.199,51.3243,51.0157,51.2761,3493508.0
2019-08-21 14:10:00,53.17,53.25,53.1,53.24,1569176.0,51.2761,51.3533,51.2086,51.3436,1569176.0
2019-08-21 14:20:00,53.24,53.26,53.2,53.23,984696.0,51.3436,51.3629,51.305,51.334,984696.0
2019-08-21 14:30:00,53.24,53.24,53.14,53.15,1323452.0,51.3436,51.3436,51.2472,51.2568,1323452.0
2019-08-21 14:40:00,53.15,53.17,53.01,53.04,1433156.0,51.2568,51.2761,51.1218,51.1507,1433156.0
2019-08-21 14:50:00,53.04,53.11,53.03,53.07,1357060.0,51.1507,51.2183,51.1411,51.1797,1357060.0
2019-08-21 15:00:00,53.07,53.09,53.03,53.07,1270848.0,51.1797,51.199,51.1411,51.1797,1270848.0
2019-08-21 15:10:00,53.07,53.16,53.05,53.15,1899800.0,51.1797,51.2665,51.1604,51.2568,1899800.0
2019-08-21 15:20:00,53.16,53.16,53.11,53.13,1203568.0,51.2665,51.2665,51.2183,51.2375,1203568.0
2019-08-21 15:30:00,53.14,53.18,53.09,53.12,1526124.0,51.2472,51.2858,51.199,51.2279,1526124.0
2019-08-21 15:40:00,53.12,53.12,53.04,53.06,1604044.0,51.2279,51.2279,51.1507,51.17,1604044.0
2019-08-21 15:50:00,53.06,53.18,53.03,53.16,3698656.0,51.17,51.2858,51.1411,51.2665,3698656.0
2019-08-22 09:30:00,53.3,53.52,53.25,53.49,6028016.0,51.4015,51.6136,51.3533,51.5847,6028016.0
2019-08-22 09:40:00,53.49,53.55,53.39,53.49,2741256.0,51.5847,51.6426,51.4883,51.5847,2741256.0
2019-08-22 09:50:00,53.49,53.61,53.47,53.56,2736148.0,51.5847,51.7004,51.5654,51.6522,2736148.0
2019-08-22 10:00:00,53.57,53.58,53.39,53.45,2006512.0,51.6619,51.6715,51.4883,51.5461,2006512.0
2019-08-22 10:10:00,53.45,53.46,53.36,53.38,1902212.0,51.5461,51.5558,51.4593,51.4786,1902212.0
2019-08-22 10:20:00,53.38,53.39,53.18,53.23,2414100.0,51.4786,51.4883,51.2858,51.334,2414100.0
2019-08-22 10:30:00,53.23,53.23,52.84,52.97,3981268.0,51.334,51.334,50.9579,51.0832,3981268.0
2019-08-22 10:40:00,52.97,53.01,52.87,52.94,2431340.0,51.0832,51.1218,50.9868,51.0543,2431340.0
2019-08-22 10:50:00,52.93,52.98,52.75,52.79,2179380.0,51.0447,51.0929,50.8711,50.9097,2179380.0
2019-08-22 11:00:00,52.79,52.94,52.69,52.88,3502576.0,50.9097,51.0543,50.8132,50.9964,3502576.0
2019-08-22 11:10:00,52.88,53.02,52.86,52.98,1808668.0,50.9964,51.1315,50.9772,51.0929,1808668.0
2019-08-22 11:20:00,52.99,53.03,52.91,52.92,1454320.0,51.1025,51.1411,51.0254,51.035,1454320.0
2019-08-22 11:30:00,52.92,53.12,52.88,53.11,1766764.0,51.035,51.2279,50.9964,51.2183,1766764.0
2019-08-22 11:40:00,53.12,53.15,53.05,53.07,1834256.0,51.2279,51.2568,51.1604,51.1797,1834256.0
2019-08-22 11:50:00,53.07,53.09,52.99,53.02,1002060.0,51.1797,51.199,51.1025,51.1315,1002060.0
2019-08-22 12:00:00,53.02,53.13,53.01,53.13,1141296.0,51.1315,51.2375,51.1218,51.2375,1141296.0
2019-08-22 12:10:00,53.13,53.16,53.1,53.13,730780.0,51.2375,51.2665,51.2086,51.2375,730780.0
2019-08-22 12:20:00,53.13,53.13,53.08,53.1,636344.0,51.2375,51.2375,51.1893,51.2086,636344.0
2019-08-22 12:30:00,53.09,53.14,53.02,53.06,856108.0,51.199,51.2472,51.1315,51.17,856108.0
2019-08-22 12:40:00,53.06,53.13,53.04,53.11,590908.0,51.17,51.2375,51.1507,51.2183,590908.0
2019-08-22 12:50:00,53.12,53.15,53.07,53.07,765024.0,51.2279,51.2568,51.1797,51.1797,765024.0
2019-08-22 13:00:00,53.07,53.12,53.05,53.08,913296.0,51.1797,51.2279,51.1604,51.1893,913296.0
2019-08-22 13:10:00,53.09,53.12,53.08,53.1,443816.0,51.199,51.2279,51.1893,51.2086,443816.0
2019-08-22 13:20:00,53.1,53.24,53.1,53.22,1323784.0,51.2086,51.3436,51.2086,51.3243,1323784.0
2019-08-22 13:30:00,53.23,53.23,53.18,53.22,800008.0,51.334,51.334,51.2858,51.3243,800008.0
2019-08-22 13:40:00,53.22,53.28,53.21,53.24,1198768.0,51.3243,51.3822,51.3147,51.3436,1198768.0
2019-08-22 13:50:00,53.24,53.26,53.19,53.19,763560.0,51.3436,51.3629,51.2954,51.2954,763560.0
2019-08-22 14:00:00,53.19,53.22,53.15,53.17,965756.0,51.2954,51.3243,51.2568,51.2761,965756.0
2019-08-22 14:10:00,53.17,53.17,53.12,53.14,743948.0,51.2761,51.2761,51.2279,51.2472,743948.0
2019-08-22 14:20:00,53.14,53.14,53.09,53.11,716264.0,51.2472,51.2472,51.199,51.2183,716264.0
2019-08-22 14:30:00,53.11,53.15,53.08,53.14,746744.0,51.2183,51.2568,51.1893,51.2472,746744.0
2019-08-22 14:40:00,53.14,53.21,53.12,53.17,1472500.0,51.2472,51.3147,51.2279,51.2761,1472500.0
2019-08-22 14:50:00,53.18,53.21,53.13,53.19,1105752.0,51.2858,51.3147,51.2375,51.2954,1105752.0
2019-08-22 15:00:00,53.2,53.21,53.12,53.13,786948.0,51.305,51.3147,51.2279,51.2375,786948.0
2019-08-22 15:10:00,53.13,53.13,53.07,53.1,1086956.0,51.2375,51.2375,51.1797,51.2086,1086956.0
2019-08-22 15:20:00,53.1,53.16,53.09,53.12,982572.0,51.2086,51.2665,51.199,51.2279,982572.0
2019-08-22 15:30:00,53.12,53.17,53.12,53.15,1129260.0,51.2279,51.2761,51.2279,51.2568,1129260.0
2019-08-22 15:40:00,53.15,53.23,53.14,53.21,1277604.0,51.2568,51.334,51.2472,51.3147,1277604.0
2019-08-22 15:50:00,53.22,53.33,53.06,53.11,7620748.0,51.3243,51.4304,51.17,51.2183,7620748.0
2019-08-23 09:30:00,52.35,52.56,52.25,52.44,6430312.0,50.4853,50.6878,50.3889,50.5721,6430312.0
2019-08-23 09:40:00,52.44,52.59,52.33,52.35,3674008.0,50.5721,50.7168,50.466,50.4853,3674008.0
2019-08-23 09:50:00,52.35,52.46,52.29,52.43,2763972.0,50.4853,50.5914,50.4275,50.5625,2763972.0
2019-08-23 10:00:00,52.43,52.81,52.35,52.49,4420168.0,50.5625,50.9289,50.4853,50.6203,4420168.0
2019-08-23 10:10:00,52.49,52.71,52.34,52.7,3054064.0,50.6203,50.8325,50.4757,50.8229,3054064.0
2019-08-23 10:20:00,52.7,52.73,52.61,52.7,1914988.0,50.8229,50.8518,50.7361,50.8229,1914988.0
2019-08-23 10:30:00,52.71,52.99,52.64,52.97,2781844.0,50.8325,51.1025,50.765,51.0832,2781844.0
2019-08-23 10:40:00,52.97,53.02,52.79,52.83,2869400.0,51.0832,51.1315,50.9097,50.9482,2869400.0
2019-08-23 10:50:00,52.84,52.98,52.74,52.78,2218116.0,50.9579,51.0929,50.8614,50.9,2218116.0
2019-08-23 11:00:00,52.79,52.86,51.26,51.28,10455764.0,50.9097,50.9772,49.4341,49.4534,10455764.0
2019-08-23 11:10:00,51.3,51.7,51.05,51.67,8086692.0,49.4727,49.8585,49.2316,49.8295,8086692.0
2019-08-23 11:20:00,51.67,51.69,51.36,51.43,4395060.0,49.8295,49.8488,49.5306,49.5981,4395060.0
2019-08-23 11:30:00,51.44,51.49,51.07,51.08,4367452.0,49.6077,49.656,49.2509,49.2606,4367452.0
2019-08-23 11:40:00,51.07,51.17,50.88,51.06,5674648.0,49.2509,49.3474,49.0677,49.2413,5674648.0
2019-08-23 11:50:00,51.05,51.11,50.9,50.95,2942264.0,49.2316,49.2895,49.087,49.1352,2942264.0
2019-08-23 12:00:00,50.96,51.07,50.85,50.97,3158304.0,49.1448,49.2509,49.0388,49.1545,3158304.0
2019-08-23 12:10:00,50.97,51.18,50.88,51.16,3114488.0,49.1545,49.357,49.0677,49.3377,3114488.0
2019-08-23 12:20:00,51.16,51.19,51.0,51.04,2612956.0,49.3377,49.3666,49.1834,49.222,2612956.0
2019-08-23 12:30:00,51.04,51.19,51.02,51.09,2094580.0,49.222,49.3666,49.2027,49.2702,2094580.0
2019-08-23 12:40:00,51.09,51.15,51.01,51.02,2317156.0,49.2702,49.3281,49.1931,49.2027,2317156.0
2019-08-23 12:50:00,51.02,51.1,50.92,51.02,2662824.0,49.2027,49.2798,49.1063,49.2027,2662824.0
2019-08-23 13:00:00,51.01,51.05,50.86,50.87,2790224.0,49.1931,49.2316,49.0484,49.058,2790224.0
2019-08-23 13:10:00,50.86,51.0,50.78,50.79,2923356.0,49.0484,49.1834,48.9712,48.9809,2923356.0
2019-08-23 13:20:00,50.79,50.81,50.62,50.65,3189788.0,48.9809,49.0002,48.8169,48.8459,3189788.0
2019-08-23 13:30:00,50.65,50.79,50.61,50.76,2431584.0,48.8459,48.9809,48.8073,48.952,2431584.0
2019-08-23 13:40:00,50.75,50.9,50.64,50.81,2483068.0,48.9423,49.087,48.8362,49.0002,2483068.0
2019-08-23 13:50:00,50.81,50.93,50.78,50.81,1831120.0,49.0002,49.1159,48.9712,49.0002,1831120.0
2019-08-23 14:00:00,50.81,50.81,50.64,50.66,2017784.0,49.0002,49.0002,48.8362,48.8555,2017784.0
2019-08-23 14:10:00,50.67,50.71,50.64,50.68,1559604.0,48.8652,48.9037,48.8362,48.8748,1559604.0
2019-08-23 14:20:00,50.67,50.76,50.63,50.7,1860196.0,48.8652,48.952,48.8266,48.8941,1860196.0
2019-08-23 14:30:00,50.7,50.77,50.57,50.58,2149840.0,48.8941,48.9616,48.7687,48.7784,2149840.0
2019-08-23 14:40:00,50.58,50.62,50.48,50.52,3170624.0,48.7784,48.8169,48.6819,48.7205,3170624.0
2019-08-23 14:50:00,50.52,50.66,50.49,50.63,2584552.0,48.7205,48.8555,48.6916,48.8266,2584552.0
2019-08-23 15:00:00,50.63,50.82,50.6,50.75,2572016.0,48.8266,49.0098,48.7977,48.9423,2572016.0
2019-08-23 15:10:00,50.75,50.88,50.65,50.84,3332492.0,48.9423,49.0677,48.8459,49.0291,3332492.0
2019-08-23 15:20:00,50.84,50.91,50.69,50.77,3275092.0,49.0291,49.0966,48.8845,48.9616,3275092.0
2019-08-23 15:30:00,50.77,50.87,50.74,50.86,3522672.0,48.9616,49.058,48.9327,49.0484,3522672.0
2019-08-23 15:40:00,50.87,50.89,50.65,50.66,4585404.0,49.058,49.0773,48.8459,48.8555,4585404.0
2019-08-23 15:50:00,50.66,50.73,50.25,50.66,11330052.0,48.8555,48.923,48.4601,48.8555,11330052.0
2019-08-26 09:30:00,51.47,51.8,51.38,51.73,9945028.0,49.6367,49.9549,49.5499,49.8874,9945028.0
2019-08-26 09:40:00,51.74,51.74,51.42,51.44,5647232.0,49.8971,49.8971,49.5885,49.6077,5647232.0
2019-08-26 09:50:00,51.44,51.65,51.41,51.62,3496344.0,49.6077,49.8103,49.5788,49.7813,3496344.0
2019-08-26 10:00:00,51.62,51.71,51.44,51.45,2845084.0,49.7813,49.8681,49.6077,49.6174,2845084.0
2019-08-26 10:10:00,51.44,51.52,51.29,51.34,3141384.0,49.6077,49.6849,49.4631,49.5113,3141384.0
2019-08-26 10:20:00,51.35,51.45,51.26,51.45,2599636.0,49.5209,49.6174,49.4341,49.6174,2599636.0
2019-08-26 10:30:00,51.45,51.52,51.35,51.47,2194892.0,49.6174,49.6849,49.5209,49.6367,2194892.0
2019-08-26 10:40:00,51.47,51.66,51.37,51.61,3065988.0,49.6367,49.8199,49.5402,49.7717,3065988.0
2019-08-26 10:50:00,51.6,51.64,51.49,51.55,2197228.0,49.762,49.8006,49.656,49.7138,2197228.0
2019-08-26 11:00:00,51.55,51.65,51.52,51.59,1696384.0,49.7138,49.8103,49.6849,49.7524,1696384.0
2019-08-26 11:10:00,51.59,51.7,51.52,51.57,2305776.0,49.7524,49.8585,49.6849,49.7331,2305776.0
2019-08-26 11:20:00,51.57,51.67,51.55,51.6,1247192.0,49.7331,49.8295,49.7138,49.762,1247192.0
2019-08-26 11:30:00,51.6,51.66,51.57,51.61,1198808.0,49.762,49.8199,49.7331,49.7717,1198808.0
2019-08-26 11:40:00,51.61,51.63,51.43,51.51,1468916.0,49.7717,49.791,49.5981,49.6752,1468916.0
2019-08-26 11:50:00,51.51,51.56,51.44,51.51,930532.0,49.6752,49.7235,49.6077,49.6752,930532.0
2019-08-26 12:00:00,51.51,51.61,51.47,51.59,1020936.0,49.6752,49.7717,49.6367,49.7524,1020936.0
2019-08-26 12:10:00,51.59,51.62,51.53,51.54,761668.0,49.7524,49.7813,49.6945,49.7042,761668.0
2019-08-26 12:20:00,51.54,51.8,51.54,51.71,2734520.0,49.7042,49.9549,49.7042,49.8681,2734520.0
2019-08-26 12:30:00,51.7,51.72,51.63,51.67,1208088.0,49.8585,49.8778,49.791,49.8295,1208088.0
2019-08-26 12:40:00,51.67,51.7,51.63,51.69,1257648.0,49.8295,49.8585,49.791,49.8488,1257648.0
2019-08-26 12:50:00,51.69,51.72,51.66,51.69,960228.0,49.8488,49.8778,49.8199,49.8488,960228.0
2019-08-26 13:00:00,51.68,51.75,51.68,51.75,944896.0,49.8392,49.9067,49.8392,49.9067,944896.0
2019-08-26 13:10:00,51.74,51.74,51.57,51.6,2027872.0,49.8971,49.8971,49.7331,49.762,2027872.0
2019-08-26 13:20:00,51.59,51.6,51.55,51.57,759776.0,49.7524,49.762,49.7138,49.7331,759776.0
2019-08-26 13:30:00,51.57,51.57,51.49,51.51,1035652.0,49.7331,49.7331,49.656,49.6752,1035652.0
2019-08-26 13:40:00,51.51,51.56,51.49,51.55,648752.0,49.6752,49.7235,49.656,49.7138,648752.0
2019-08-26 13:50:00,51.55,51.56,51.47,51.49,826976.0,49.7138,49.7235,49.6367,49.656,826976.0
2019-08-26 14:00:00,51.49,51.51,51.38,51.39,1297204.0,49.656,49.6752,49.5499,49.5595,1297204.0
2019-08-26 14:10:00,51.39,51.41,51.33,51.38,1085540.0,49.5595,49.5788,49.5017,49.5499,1085540.0
2019-08-26 14:20:00,51.38,51.4,51.34,51.39,1042556.0,49.5499,49.5692,49.5113,49.5595,1042556.0
2019-08-26 14:30:00,51.39,51.47,51.38,51.45,1231764.0,49.5595,49.6367,49.5499,49.6174,1231764.0
2019-08-26 14:40:00,51.45,51.46,51.42,51.42,628208.0,49.6174,49.627,49.5885,49.5885,628208.0
2019-08-26 14:50:00,51.43,51.45,51.35,51.42,892532.0,49.5981,49.6174,49.5209,49.5885,892532.0
2019-08-26 15:00:00,51.42,51.55,51.41,51.44,1761776.0,49.5885,49.7138,49.5788,49.6077,1761776.0
2019-08-26 15:10:00,51.45,51.55,51.43,51.52,1631196.0,49.6174,49.7138,49.5981,49.6849,1631196.0
2019-08-26 15:20:00,51.52,51.52,51.44,51.44,1368312.0,49.6849,49.6849,49.6077,49.6077,1368312.0
2019-08-26 15:30:00,51.44,51.52,51.42,51.44,1770968.0,49.6077,49.6849,49.5885,49.6077,1770968.0
2019-08-26 15:40:00,51.44,51.45,51.3,51.31,2206064.0,49.6077,49.6174,49.4727,49.4824,2206064.0
2019-08-26 15:50:00,51.31,51.65,51.31,51.65,5517128.0,49.4824,49.8103,49.4824,49.8103,5517128.0
2019-08-27 09:30:00,51.98,52.14,51.82,51.82,5894192.0,50.1285,50.2828,49.9742,49.9742,5894192.0
2019-08-27 09:40:00,51.83,51.9,51.68,51.8,3292172.0,49.9838,50.0514,49.8392,49.9549,3292172.0
2019-08-27 09:50:00,51.81,51.83,51.67,51.73,2154776.0,49.9646,49.9838,49.8295,49.8874,2154776.0
2019-08-27 10:00:00,51.73,51.8,51.67,51.68,1660724.0,49.8874,49.9549,49.8295,49.8392,1660724.0
2019-08-27 10:10:00,51.68,51.72,51.61,51.67,1960312.0,49.8392,49.8778,49.7717,49.8295,1960312.0
2019-08-27 10:20:00,51.68,51.74,51.49,51.5,2368620.0,49.8392,49.8971,49.656,49.6656,2368620.0
2019-08-27 10:30:00,51.49,51.57,51.48,51.51,1416124.0,49.656,49.7331,49.6463,49.6752,1416124.0
2019-08-27 10:40:00,51.51,51.56,51.43,51.44,1293916.0,49.6752,49.7235,49.5981,49.6077,1293916.0
2019-08-27 10:50:00,51.44,51.47,51.37,51.41,1751796.0,49.6077,49.6367,49.5402,49.5788,1751796.0
2019-08-27 11:00:00,51.42,51.47,51.37,51.38,1292180.0,49.5885,49.6367,49.5402,49.5499,1292180.0
2019-08-27 11:10:00,51.38,51.38,51.1,51.12,2387380.0,49.5499,49.5499,49.2798,49.2991,2387380.0
2019-08-27 11:20:00,51.11,51.2,51.06,51.15,2035548.0,49.2895,49.3763,49.2413,49.3281,2035548.0
2019-08-27 11:30:00,51.14,51.32,51.13,51.27,1386232.0,49.3184,49.492,49.3088,49.4438,1386232.0
2019-08-27 11:40:00,51.27,51.31,51.21,51.3,1141140.0,49.4438,49.4824,49.3859,49.4727,1141140.0
2019-08-27 11:50:00,51.29,51.3,51.16,51.2,1104256.0,49.4631,49.4727,49.3377,49.3763,1104256.0
2019-08-27 12:00:00,51.2,51.27,51.1,51.16,1402660.0,49.3763,49.4438,49.2798,49.3377,1402660.0
2019-08-27 12:10:00,51.16,51.2,51.14,51.15,1009384.0,49.3377,49.3763,49.3184,49.3281,1009384.0
2019-08-27 12:20:00,51.15,51.19,51.1,51.14,851092.0,49.3281,49.3666,49.2798,49.3184,851092.0
2019-08-27 12:30:00,51.14,51.21,51.04,51.04,1181296.0,49.3184,49.3859,49.222,49.222,1181296.0
2019-08-27 12:40:00,51.04,51.1,51.0,51.09,1383232.0,49.222,49.2798,49.1834,49.2702,1383232.0
2019-08-27 12:50:00,51.09,51.1,50.92,50.94,1632048.0,49.2702,49.2798,49.1063,49.1255,1632048.0
2019-08-27 13:00:00,50.93,51.07,50.88,51.02,1457656.0,49.1159,49.2509,49.0677,49.2027,1457656.0
2019-08-27 13:10:00,51.02,51.02,50.91,50.98,837984.0,49.2027,49.2027,49.0966,49.1641,837984.0
2019-08-27 13:20:00,50.99,51.05,50.95,51.04,858308.0,49.1738,49.2316,49.1352,49.222,858308.0
2019-08-27 13:30:00,51.04,51.32,51.01,51.23,1692736.0,49.222,49.492,49.1931,49.4052,1692736.0
2019-08-27 13:40:00,51.24,51.32,51.23,51.29,1258028.0,49.4149,49.492,49.4052,49.4631,1258028.0
2019-08-27 13:50:00,51.29,51.3,51.2,51.28,768808.0,49.4631,49.4727,49.3763,49.4534,768808.0
2019-08-27 14:00:00,51.28,51.36,51.21,51.21,916468.0,49.4534,49.5306,49.3859,49.3859,916468.0
2019-08-27 14:10:00,51.22,51.25,51.14,51.19,695624.0,49.3956,49.4245,49.3184,49.3666,695624.0
2019-08-27 14:20:00,51.18,51.22,51.14,51.17,623264.0,49.357,49.3956,49.3184,49.3474,623264.0
2019-08-27 14:30:00,51.17,51.19,51.12,51.16,1130104.0,49.3474,49.3666,49.2991,49.3377,1130104.0
2019-08-27 14:40:00,51.16,51.28,51.1,51.26,1105856.0,49.3377,49.4534,49.2798,49.4341,1105856.0
2019-08-27 14:50:00,51.26,51.39,51.25,51.37,1440432.0,49.4341,49.5595,49.4245,49.5402,1440432.0
2019-08-27 15:00:00,51.37,51.5,51.34,51.41,1527480.0,49.5402,49.6656,49.5113,49.5788,1527480.0
2019-08-27 15:10:00,51.41,51.42,51.29,51.3,1040568.0,49.5788,49.5885,49.4631,49.4727,1040568.0
2019-08-27 15:20:00,51.3,51.3,51.2,51.2,1301720.0,49.4727,49.4727,49.3763,49.3763,1301720.0
2019-08-27 15:30:00,51.21,51.29,51.15,51.27,1553356.0,49.3859,49.4631,49.3281,49.4438,1553356.0
2019-08-27 15:40:00,51.27,51.33,51.21,51.3,2180024.0,49.4438,49.5017,49.3859,49.4727,2180024.0
2019-08-27 15:50:00,51.3,51.31,51.01,51.04,6924464.0,49.4727,49.4824,49.1931,49.222,6924464.0
2019-08-28 09:30:00,51.02,51.22,50.88,50.94,5343752.0,49.2027,49.3956,49.0677,49.1255,5343752.0
2019-08-28 09:40:00,50.93,51.16,50.83,51.13,2978400.0,49.1159,49.3377,49.0195,49.3088,2978400.0
2019-08-28 09:50:00,51.13,51.31,51.07,51.22,2450088.0,49.3088,49.4824,49.2509,49.3956,2450088.0
2019-08-28 10:00:00,51.23,51.34,51.17,51.32,1834228.0,49.4052,49.5113,49.3474,49.492,1834228.0
2019-08-28 10:10:00,51.32,51.33,51.09,51.11,1548156.0,49.492,49.5017,49.2702,49.2895,1548156.0
2019-08-28 10:20:00,51.11,51.21,51.08,51.14,1288748.0,49.2895,49.3859,49.2606,49.3184,1288748.0
2019-08-28 10:30:00,51.15,51.27,51.15,51.19,1471776.0,49.3281,49.4438,49.3281,49.3666,1471776.0
2019-08-28 10:40:00,51.2,51.36,51.19,51.27,1574488.0,49.3763,49.5306,49.3666,49.4438,1574488.0
2019-08-28 10:50:00,51.27,51.33,51.23,51.24,1062804.0,49.4438,49.5017,49.4052,49.4149,1062804.0
2019-08-28 11:00:00,51.24,51.25,51.17,51.22,1042720.0,49.4149,49.4245,49.3474,49.3956,1042720.0
2019-08-28 11:10:00,51.22,51.26,51.12,51.16,1329900.0,49.3956,49.4341,49.2991,49.3377,1329900.0
2019-08-28 11:20:00,51.16,51.36,51.15,51.35,1777276.0,49.3377,49.5306,49.3281,49.5209,1777276.0
2019-08-28 11:30:00,51.35,51.42,51.31,51.35,1315608.0,49.5209,49.5885,49.4824,49.5209,1315608.0
2019-08-28 11:40:00,51.35,51.4,51.28,51.3,914720.0,49.5209,49.5692,49.4534,49.4727,914720.0
2019-08-28 11:50:00,51.31,51.37,51.3,51.33,576380.0,49.4824,49.5402,49.4727,49.5017,576380.0
2019-08-28 12:00:00,51.33,51.34,51.24,51.27,614356.0,49.5017,49.5113,49.4149,49.4438,614356.0
2019-08-28 12:10:00,51.26,51.3,51.24,51.29,872200.0,49.4341,49.4727,49.4149,49.4631,872200.0
2019-08-28 12:20:00,51.29,51.31,51.22,51.23,633572.0,49.4631,49.4824,49.3956,49.4052,633572.0
2019-08-28 12:30:00,51.23,51.27,51.2,51.26,505644.0,49.4052,49.4438,49.3763,49.4341,505644.0
2019-08-28 12:40:00,51.26,51.26,51.2,51.2,549652.0,49.4341,49.4341,49.3763,49.3763,549652.0
2019-08-28 12:50:00,51.2,51.29,51.19,51.26,820444.0,49.3763,49.4631,49.3666,49.4341,820444.0
2019-08-28 13:00:00,51.26,51.26,51.18,51.2,545320.0,49.4341,49.4341,49.357,49.3763,545320.0
2019-08-28 13:10:00,51.2,51.2,51.09,51.13,1069596.0,49.3763,49.3763,49.2702,49.3088,1069596.0
2019-08-28 13:20:00,51.13,51.16,51.12,51.14,441880.0,49.3088,49.3377,49.2991,49.3184,441880.0
2019-08-28 13:30:00,51.14,51.24,51.1,51.23,812952.0,49.3184,49.4149,49.2798,49.4052,812952.0
2019-08-28 13:40:00,51.24,51.29,51.21,51.27,634088.0,49.4149,49.4631,49.3859,49.4438,634088.0
2019-08-28 13:50:00,51.27,51.28,51.18,51.2,546800.0,49.4438,49.4534,49.357,49.3763,546800.0
2019-08-28 14:00:00,51.21,51.25,51.18,51.19,445256.0,49.3859,49.4245,49.357,49.3666,445256.0
2019-08-28 14:10:00,51.19,51.22,51.18,51.2,572524.0,49.3666,49.3956,49.357,49.3763,572524.0
2019-08-28 14:20:00,51.2,51.21,51.15,51.17,478272.0,49.3763,49.3859,49.3281,49.3474,478272.0
2019-08-28 14:30:00,51.17,51.29,51.15,51.27,1048816.0,49.3474,49.4631,49.3281,49.4438,1048816.0
2019-08-28 14:40:00,51.27,51.31,51.21,51.31,930356.0,49.4438,49.4824,49.3859,49.4824,930356.0
2019-08-28 14:50:00,51.31,51.35,51.31,51.33,950460.0,49.4824,49.5209,49.4824,49.5017,950460.0
2019-08-28 15:00:00,51.33,51.35,51.3,51.33,763844.0,49.5017,49.5209,49.4727,49.5017,763844.0
2019-08-28 15:10:00,51.33,51.43,51.3,51.42,1274304.0,49.5017,49.5981,49.4727,49.5885,1274304.0
2019-08-28 15:20:00,51.42,51.43,51.3,51.31,1125120.0,49.5885,49.5981,49.4727,49.4824,1125120.0
2019-08-28 15:30:00,51.3,51.34,51.22,51.31,1229600.0,49.4727,49.5113,49.3956,49.4824,1229600.0
2019-08-28 15:40:00,51.31,51.35,51.28,51.33,1200952.0,49.4824,49.5209,49.4534,49.5017,1200952.0
2019-08-28 15:50:00,51.33,51.4,51.28,51.38,2415972.0,49.5017,49.5692,49.4534,49.5499,2415972.0
2019-08-29 09:30:00,52.17,52.31,52.1,52.21,7134380.0,50.3117,50.4467,50.2442,50.3503,7134380.0
2019-08-29 09:40:00,52.21,52.26,52.05,52.16,3209572.0,50.3503,50.3985,50.196,50.3021,3209572.0
2019-08-29 09:50:00,52.17,52.21,52.03,52.07,2399760.0,50.3117,50.3503,50.1767,50.2153,2399760.0
2019-08-29 10:00:00,52.07,52.08,51.96,52.07,2560744.0,50.2153,50.2249,50.1092,50.2153,2560744.0
2019-08-29 10:10:00,52.07,52.08,51.94,52.04,1556992.0,50.2153,50.2249,50.0899,50.1864,1556992.0
2019-08-29 10:20:00,52.04,52.07,51.99,52.02,927212.0,50.1864,50.2153,50.1381,50.1671,927212.0
2019-08-29 10:30:00,52.02,52.04,51.66,51.8,2725684.0,50.1671,50.1864,49.8199,49.9549,2725684.0
2019-08-29 10:40:00,51.8,51.96,51.74,51.79,1942552.0,49.9549,50.1092,49.8971,49.9453,1942552.0
2019-08-29 10:50:00,51.79,51.95,51.78,51.95,1435400.0,49.9453,50.0996,49.9356,50.0996,1435400.0
2019-08-29 11:00:00,51.95,51.96,51.88,51.9,1007164.0,50.0996,50.1092,50.0321,50.0514,1007164.0
2019-08-29 11:10:00,51.9,52.01,51.89,52.0,1160692.0,50.0514,50.1574,50.0417,50.1478,1160692.0
2019-08-29 11:20:00,52.0,52.04,51.94,52.01,1237744.0,50.1478,50.1864,50.0899,50.1574,1237744.0
2019-08-29 11:30:00,52.02,52.07,52.01,52.03,1154088.0,50.1671,50.2153,50.1574,50.1767,1154088.0
2019-08-29 11:40:00,52.04,52.06,52.01,52.04,991252.0,50.1864,50.2057,50.1574,50.1864,991252.0
2019-08-29 11:50:00,52.04,52.05,51.99,52.01,1010572.0,50.1864,50.196,50.1381,50.1574,1010572.0
2019-08-29 12:00:00,52.01,52.21,51.97,52.18,3085580.0,50.1574,50.3503,50.1189,50.3214,3085580.0
2019-08-29 12:10:00,52.18,52.22,52.17,52.19,1969304.0,50.3214,50.36,50.3117,50.331,1969304.0
2019-08-29 12:20:00,52.19,52.21,52.1,52.1,1299936.0,50.331,50.3503,50.2442,50.2442,1299936.0
2019-08-29 12:30:00,52.1,52.23,52.1,52.22,951664.0,50.2442,50.3696,50.2442,50.36,951664.0
2019-08-29 12:40:00,52.22,52.23,52.13,52.14,866812.0,50.36,50.3696,50.2732,50.2828,866812.0
2019-08-29 12:50:00,52.14,52.16,52.09,52.14,876856.0,50.2828,50.3021,50.2346,50.2828,876856.0
2019-08-29 13:00:00,52.13,52.17,52.12,52.16,689008.0,50.2732,50.3117,50.2635,50.3021,689008.0
2019-08-29 13:10:00,52.16,52.19,52.15,52.19,566532.0,50.3021,50.331,50.2924,50.331,566532.0
2019-08-29 13:20:00,52.19,52.2,52.14,52.14,664280.0,50.331,50.3407,50.2828,50.2828,664280.0
2019-08-29 13:30:00,52.14,52.22,52.11,52.22,701136.0,50.2828,50.36,50.2539,50.36,701136.0
2019-08-29 13:40:00,52.22,52.22,52.19,52.2,751824.0,50.36,50.36,50.331,50.3407,751824.0
2019-08-29 13:50:00,52.19,52.22,52.19,52.22,841032.0,50.331,50.36,50.331,50.36,841032.0
2019-08-29 14:00:00,52.22,52.27,52.21,52.27,1849532.0,50.36,50.4082,50.3503,50.4082,1849532.0
2019-08-29 14:10:00,52.27,52.33,52.13,52.17,3169840.0,50.4082,50.466,50.2732,50.3117,3169840.0
2019-08-29 14:20:00,52.17,52.23,52.16,52.18,1336704.0,50.3117,50.3696,50.3021,50.3214,1336704.0
2019-08-29 14:30:00,52.19,52.21,52.14,52.15,830768.0,50.331,50.3503,50.2828,50.2924,830768.0
2019-08-29 14:40:00,52.15,52.17,52.1,52.15,1009300.0,50.2924,50.3117,50.2442,50.2924,1009300.0
2019-08-29 14:50:00,52.15,52.16,52.11,52.14,772632.0,50.2924,50.3021,50.2539,50.2828,772632.0
2019-08-29 15:00:00,52.14,52.19,52.1,52.12,1510172.0,50.2828,50.331,50.2442,50.2635,1510172.0
2019-08-29 15:10:00,52.12,52.2,52.12,52.2,955816.0,50.2635,50.3407,50.2635,50.3407,955816.0
2019-08-29 15:20:00,52.2,52.2,52.07,52.09,1267936.0,50.3407,50.3407,50.2153,50.2346,1267936.0
2019-08-29 15:30:00,52.09,52.21,52.09,52.21,1653996.0,50.2346,50.3503,50.2346,50.3503,1653996.0
2019-08-29 15:40:00,52.21,52.22,52.16,52.19,1349004.0,50.3503,50.36,50.3021,50.331,1349004.0
2019-08-29 15:50:00,52.2,52.27,52.16,52.27,4326160.0,50.3407,50.4082,50.3021,50.4082,4326160.0
2019-08-30 09:30:00,52.54,52.61,52.35,52.41,4996488.0,50.6686,50.7361,50.4853,50.5432,4996488.0
2019-08-30 09:40:00,52.41,52.52,52.38,52.38,2595496.0,50.5432,50.6493,50.5143,50.5143,2595496.0
2019-08-30 09:50:00,52.38,52.48,52.3,52.34,2310024.0,50.5143,50.6107,50.4371,50.4757,2310024.0
2019-08-30 10:00:00,52.34,52.44,52.28,52.32,1598800.0,50.4757,50.5721,50.4178,50.4564,1598800.0
2019-08-30 10:10:00,52.32,52.34,52.14,52.2,2224576.0,50.4564,50.4757,50.2828,50.3407,2224576.0
2019-08-30 10:20:00,52.2,52.21,52.1,52.18,1606268.0,50.3407,50.3503,50.2442,50.3214,1606268.0
2019-08-30 10:30:00,52.18,52.34,52.17,52.31,1663436.0,50.3214,50.4757,50.3117,50.4467,1663436.0
2019-08-30 10:40:00,52.31,52.34,52.18,52.28,1379388.0,50.4467,50.4757,50.3214,50.4178,1379388.0
2019-08-30 10:50:00,52.28,52.28,52.17,52.17,1148524.0,50.4178,50.4178,50.3117,50.3117,1148524.0
2019-08-30 11:00:00,52.17,52.21,52.01,52.05,1863152.0,50.3117,50.3503,50.1574,50.196,1863152.0
2019-08-30 11:10:00,52.05,52.08,51.87,51.93,1991352.0,50.196,50.2249,50.0224,50.0803,1991352.0
2019-08-30 11:20:00,51.93,51.97,51.8,51.9,1639124.0,50.0803,50.1189,49.9549,50.0514,1639124.0
2019-08-30 11:30:00,51.9,52.02,51.86,51.89,1421976.0,50.0514,50.1671,50.0128,50.0417,1421976.0
2019-08-30 11:40:00,51.89,52.03,51.87,52.01,930956.0,50.0417,50.1767,50.0224,50.1574,930956.0
2019-08-30 11:50:00,52.02,52.04,51.94,51.99,778536.0,50.1671,50.1864,50.0899,50.1381,778536.0
2019-08-30 12:00:00,51.99,52.02,51.83,51.86,994100.0,50.1381,50.1671,49.9838,50.0128,994100.0
2019-08-30 12:10:00,51.86,51.99,51.85,51.88,1551920.0,50.0128,50.1381,50.0031,50.0321,1551920.0
2019-08-30 12:20:00,51.88,51.97,51.86,51.92,916616.0,50.0321,50.1189,50.0128,50.0706,916616.0
2019-08-30 12:30:00,51.92,51.98,51.88,51.9,694532.0,50.0706,50.1285,50.0321,50.0514,694532.0
2019-08-30 12:40:00,51.9,51.94,51.87,51.87,688424.0,50.0514,50.0899,50.0224,50.0224,688424.0
2019-08-30 12:50:00,51.87,51.97,51.84,51.95,768024.0,50.0224,50.1189,49.9935,50.0996,768024.0
2019-08-30 13:00:00,51.95,51.98,51.86,51.9,743496.0,50.0996,50.1285,50.0128,50.0514,743496.0
2019-08-30 13:10:00,51.9,51.91,51.85,51.87,617420.0,50.0514,50.061,50.0031,50.0224,617420.0
2019-08-30 13:20:00,51.87,51.95,51.87,51.92,480512.0,50.0224,50.0996,50.0224,50.0706,480512.0
2019-08-30 13:30:00,51.92,51.95,51.88,51.9,482888.0,50.0706,50.0996,50.0321,50.0514,482888.0
2019-08-30 13:40:00,51.9,51.94,51.88,51.94,509244.0,50.0514,50.0899,50.0321,50.0899,509244.0
2019-08-30 13:50:00,51.94,51.95,51.89,51.92,805416.0,50.0899,50.0996,50.0417,50.0706,805416.0
2019-08-30 14:00:00,51.92,51.96,51.91,51.96,784168.0,50.0706,50.1092,50.061,50.1092,784168.0
2019-08-30 14:10:00,51.96,51.99,51.96,51.97,623868.0,50.1092,50.1381,50.1092,50.1189,623868.0
2019-08-30 14:20:00,51.97,51.98,51.94,51.97,515868.0,50.1189,50.1285,50.0899,50.1189,515868.0
2019-08-30 14:30:00,51.97,52.01,51.95,51.95,821884.0,50.1189,50.1574,50.0996,50.0996,821884.0
2019-08-30 14:40:00,51.95,51.95,51.86,51.87,1148128.0,50.0996,50.0996,50.0128,50.0224,1148128.0
2019-08-30 14:50:00,51.87,51.92,51.86,51.91,677032.0,50.0224,50.0706,50.0128,50.061,677032.0
2019-08-30 15:00:00,51.91,51.95,51.83,51.86,897796.0,50.061,50.0996,49.9838,50.0128,897796.0
2019-08-30 15:10:00,51.85,51.87,51.8,51.85,937484.0,50.0031,50.0224,49.9549,50.0031,937484.0
2019-08-30 15:20:00,51.85,52.01,51.85,51.97,1160724.0,50.0031,50.1574,50.0031,50.1189,1160724.0
2019-08-30 15:30:00,51.97,52.1,51.95,52.08,1722024.0,50.1189,50.2442,50.0996,50.2249,1722024.0
2019-08-30 15:40:00,52.08,52.11,51.94,51.94,1788432.0,50.2249,50.2539,50.0899,50.0899,1788432.0
2019-08-30 15:50:00,51.94,52.19,51.87,52.19,7813248.0,50.0899,50.331,50.0224,50.331,7813248.0
2019-09-03 09:30:00,51.6,51.71,51.46,51.54,5588848.0,49.762,49.8681,49.627,49.7042,5588848.0
2019-09-03 09:40:00,51.55,51.65,51.49,51.58,3279936.0,49.7138,49.8103,49.656,49.7428,3279936.0
2019-09-03 09:50:00,51.57,51.74,51.57,51.67,1969772.0,49.7331,49.8971,49.7331,49.8295,1969772.0
2019-09-03 10:00:00,51.67,51.67,51.19,51.27,4653696.0,49.8295,49.8295,49.3666,49.4438,4653696.0
2019-09-03 10:10:00,51.27,51.3,51.07,51.13,3111824.0,49.4438,49.4727,49.2509,49.3088,3111824.0
2019-09-03 10:20:00,51.13,51.23,51.06,51.21,2643284.0,49.3088,49.4052,49.2413,49.3859,2643284.0
2019-09-03 10:30:00,51.2,51.23,51.13,51.21,1479508.0,49.3763,49.4052,49.3088,49.3859,1479508.0
2019-09-03 10:40:00,51.21,51.41,51.19,51.29,2572216.0,49.3859,49.5788,49.3666,49.4631,2572216.0
2019-09-03 10:50:00,51.29,51.35,51.27,51.35,1307744.0,49.4631,49.5209,49.4438,49.5209,1307744.0
2019-09-03 11:00:00,51.36,51.36,51.24,51.29,1375808.0,49.5306,49.5306,49.4149,49.4631,1375808.0
2019-09-03 11:10:00,51.29,51.3,51.13,51.19,1424096.0,49.4631,49.4727,49.3088,49.3666,1424096.0
2019-09-03 11:20:00,51.18,51.29,51.18,51.26,1574228.0,49.357,49.4631,49.357,49.4341,1574228.0
2019-09-03 11:30:00,51.26,51.34,51.2,51.31,1721796.0,49.4341,49.5113,49.3763,49.4824,1721796.0
2019-09-03 11:40:00,51.3,51.44,51.27,51.41,1351152.0,49.4727,49.6077,49.4438,49.5788,1351152.0
2019-09-03 11:50:00,51.4,51.41,51.31,51.32,1012512.0,49.5692,49.5788,49.4824,49.492,1012512.0
2019-09-03 12:00:00,51.32,51.35,51.23,51.25,1130160.0,49.492,49.5209,49.4052,49.4245,1130160.0
2019-09-03 12:10:00,51.25,51.29,51.23,51.25,884348.0,49.4245,49.4631,49.4052,49.4245,884348.0
2019-09-03 12:20:00,51.25,51.3,51.23,51.27,713488.0,49.4245,49.4727,49.4052,49.4438,713488.0
2019-09-03 12:30:00,51.26,51.29,51.21,51.27,964964.0,49.4341,49.4631,49.3859,49.4438,964964.0
2019-09-03 12:40:00,51.27,51.3,51.21,51.28,876976.0,49.4438,49.4727,49.3859,49.4534,876976.0
2019-09-03 12:50:00,51.28,51.28,51.19,51.22,767040.0,49.4534,49.4534,49.3666,49.3956,767040.0
2019-09-03 13:00:00,51.22,51.27,51.13,51.21,1057040.0,49.3956,49.4438,49.3088,49.3859,1057040.0
2019-09-03 13:10:00,51.21,51.24,51.18,51.22,849112.0,49.3859,49.4149,49.357,49.3956,849112.0
2019-09-03 13:20:00,51.21,51.23,51.16,51.2,885288.0,49.3859,49.4052,49.3377,49.3763,885288.0
2019-09-03 13:30:00,51.2,51.23,51.16,51.2,885140.0,49.3763,49.4052,49.3377,49.3763,885140.0
2019-09-03 13:40:00,51.19,51.19,51.12,51.18,1143220.0,49.3666,49.3666,49.2991,49.357,1143220.0
2019-09-03 13:50:00,51.18,51.2,51.13,51.16,934884.0,49.357,49.3763,49.3088,49.3377,934884.0
2019-09-03 14:00:00,51.16,51.23,51.15,51.2,872684.0,49.3377,49.4052,49.3281,49.3763,872684.0
2019-09-03 14:10:00,51.2,51.26,51.2,51.2,787164.0,49.3763,49.4341,49.3763,49.3763,787164.0
2019-09-03 14:20:00,51.2,51.28,51.19,51.26,982768.0,49.3763,49.4534,49.3666,49.4341,982768.0
2019-09-03 14:30:00,51.26,51.33,51.25,51.31,807660.0,49.4341,49.5017,49.4245,49.4824,807660.0
2019-09-03 14:40:00,51.31,51.37,51.31,51.35,760216.0,49.4824,49.5402,49.4824,49.5209,760216.0
2019-09-03 14:50:00,51.35,51.4,51.31,51.35,768880.0,49.5209,49.5692,49.4824,49.5209,768880.0
2019-09-03 15:00:00,51.35,51.38,51.31,51.33,919364.0,49.5209,49.5499,49.4824,49.5017,919364.0
2019-09-03 15:10:00,51.33,51.41,51.29,51.41,1084052.0,49.5017,49.5788,49.4631,49.5788,1084052.0
2019-09-03 15:20:00,51.42,51.45,51.39,51.41,1186248.0,49.5885,49.6174,49.5595,49.5788,1186248.0
2019-09-03 15:30:00,51.41,51.47,51.39,51.45,1439612.0,49.5788,49.6367,49.5595,49.6174,1439612.0
2019-09-03 15:40:00,51.45,51.52,51.45,51.46,1736436.0,49.6174,49.6849,49.6174,49.627,1736436.0
2019-09-03 15:50:00,51.46,51.53,51.39,51.43,3649304.0,49.627,49.6945,49.5595,49.5981,3649304.0
2019-09-04 09:30:00,52.1,52.18,51.99,52.03,5249852.0,50.2442,50.3214,50.1381,50.1767,5249852.0
2019-09-04 09:40:00,52.04,52.12,51.95,51.96,3174132.0,50.1864,50.2635,50.0996,50.1092,3174132.0
2019-09-04 09:50:00,51.96,51.98,51.88,51.93,1899552.0,50.1092,50.1285,50.0321,50.0803,1899552.0
2019-09-04 10:00:00,51.93,51.99,51.88,51.92,1640636.0,50.0803,50.1381,50.0321,50.0706,1640636.0
2019-09-04 10:10:00,51.92,51.96,51.86,51.96,1369792.0,50.0706,50.1092,50.0128,50.1092,1369792.0
2019-09-04 10:20:00,51.95,51.97,51.83,51.91,1174116.0,50.0996,50.1189,49.9838,50.061,1174116.0
2019-09-04 10:30:00,51.9,51.94,51.88,51.9,1422676.0,50.0514,50.0899,50.0321,50.0514,1422676.0
2019-09-04 10:40:00,51.9,51.96,51.83,51.95,1130636.0,50.0514,50.1092,49.9838,50.0996,1130636.0
2019-09-04 10:50:00,51.94,51.97,51.92,51.97,1084628.0,50.0899,50.1189,50.0706,50.1189,1084628.0
2019-09-04 11:00:00,51.97,51.99,51.95,51.99,660220.0,50.1189,50.1381,50.0996,50.1381,660220.0
2019-09-04 11:10:00,51.98,51.99,51.97,51.98,633896.0,50.1285,50.1381,50.1189,50.1285,633896.0
2019-09-04 11:20:00,51.98,52.03,51.94,52.02,1128824.0,50.1285,50.1767,50.0899,50.1671,1128824.0
2019-09-04 11:30:00,52.02,52.08,52.02,52.06,1132676.0,50.1671,50.2249,50.1671,50.2057,1132676.0
2019-09-04 11:40:00,52.06,52.1,52.05,52.1,983156.0,50.2057,50.2442,50.196,50.2442,983156.0
2019-09-04 11:50:00,52.1,52.11,52.04,52.07,967276.0,50.2442,50.2539,50.1864,50.2153,967276.0
2019-09-04 12:00:00,52.06,52.08,52.05,52.06,478284.0,50.2057,50.2249,50.196,50.2057,478284.0
2019-09-04 12:10:00,52.06,52.06,51.93,51.98,993596.0,50.2057,50.2057,50.0803,50.1285,993596.0
2019-09-04 12:20:00,51.98,52.05,51.96,52.04,1142016.0,50.1285,50.196,50.1092,50.1864,1142016.0
2019-09-04 12:30:00,52.04,52.05,51.96,52.03,1087860.0,50.1864,50.196,50.1092,50.1767,1087860.0
2019-09-04 12:40:00,52.04,52.2,52.02,52.18,1492744.0,50.1864,50.3407,50.1671,50.3214,1492744.0
2019-09-04 12:50:00,52.18,52.24,52.16,52.21,1325696.0,50.3214,50.3792,50.3021,50.3503,1325696.0
2019-09-04 13:00:00,52.22,52.29,52.21,52.29,1468264.0,50.36,50.4275,50.3503,50.4275,1468264.0
2019-09-04 13:10:00,52.29,52.3,52.27,52.28,926004.0,50.4275,50.4371,50.4082,50.4178,926004.0
2019-09-04 13:20:00,52.29,52.35,52.28,52.34,921212.0,50.4275,50.4853,50.4178,50.4757,921212.0
2019-09-04 13:30:00,52.34,52.37,52.3,52.31,946952.0,50.4757,50.5046,50.4371,50.4467,946952.0
2019-09-04 13:40:00,52.31,52.33,52.24,52.26,946608.0,50.4467,50.466,50.3792,50.3985,946608.0
2019-09-04 13:50:00,52.26,52.27,52.19,52.22,1018424.0,50.3985,50.4082,50.331,50.36,1018424.0
2019-09-04 14:00:00,52.22,52.27,52.21,52.26,687568.0,50.36,50.4082,50.3503,50.3985,687568.0
2019-09-04 14:10:00,52.26,52.27,52.21,52.26,691900.0,50.3985,50.4082,50.3503,50.3985,691900.0
2019-09-04 14:20:00,52.26,52.31,52.25,52.28,839716.0,50.3985,50.4467,50.3889,50.4178,839716.0
2019-09-04 14:30:00,52.28,52.3,52.25,52.26,652584.0,50.4178,50.4371,50.3889,50.3985,652584.0
2019-09-04 14:40:00,52.27,52.32,52.26,52.27,832840.0,50.4082,50.4564,50.3985,50.4082,832840.0
2019-09-04 14:50:00,52.27,52.28,52.2,52.26,1001636.0,50.4082,50.4178,50.3407,50.3985,1001636.0
2019-09-04 15:00:00,52.26,52.32,52.25,52.32,839388.0,50.3985,50.4564,50.3889,50.4564,839388.0
2019-09-04 15:10:00,52.32,52.35,52.31,52.32,1281772.0,50.4564,50.4853,50.4467,50.4564,1281772.0
2019-09-04 15:20:00,52.32,52.34,52.3,52.33,989124.0,50.4564,50.4757,50.4371,50.466,989124.0
2019-09-04 15:30:00,52.33,52.37,52.33,52.35,1350688.0,50.466,50.5046,50.466,50.4853,1350688.0
2019-09-04 15:40:00,52.35,52.37,52.29,52.32,1512232.0,50.4853,50.5046,50.4275,50.4564,1512232.0
2019-09-04 15:50:00,52.32,52.36,52.26,52.31,3645400.0,50.4564,50.495,50.3985,50.4467,3645400.0
2019-09-05 09:30:00,52.99,53.28,52.97,53.27,8004084.0,51.1025,51.3822,51.0832,51.3726,8004084.0
2019-09-05 09:40:00,53.27,53.44,53.26,53.37,4442980.0,51.3726,51.5365,51.3629,51.469,4442980.0
2019-09-05 09:50:00,53.37,53.4,53.27,53.27,2902672.0,51.469,51.4979,51.3726,51.3726,2902672.0
2019-09-05 10:00:00,53.28,53.38,53.22,53.27,3232844.0,51.3822,51.4786,51.3243,51.3726,3232844.0
2019-09-05 10:10:00,53.27,53.49,53.23,53.48,3376744.0,51.3726,51.5847,51.334,51.5751,3376744.0
2019-09-05 10:20:00,53.48,53.49,53.26,53.29,2731016.0,51.5751,51.5847,51.3629,51.3918,2731016.0
2019-09-05 10:30:00,53.3,53.3,53.15,53.17,2682204.0,51.4015,51.4015,51.2568,51.2761,2682204.0
2019-09-05 10:40:00,53.17,53.23,53.15,53.16,1997052.0,51.2761,51.334,51.2568,51.2665,1997052.0
2019-09-05 10:50:00,53.16,53.24,53.15,53.22,1438008.0,51.2665,51.3436,51.2568,51.3243,1438008.0
2019-09-05 11:00:00,53.22,53.32,53.22,53.26,1688620.0,51.3243,51.4208,51.3243,51.3629,1688620.0
2019-09-05 11:10:00,53.26,53.28,53.16,53.21,1107624.0,51.3629,51.3822,51.2665,51.3147,1107624.0
2019-09-05 11:20:00,53.21,53.22,53.16,53.21,921348.0,51.3147,51.3243,51.2665,51.3147,921348.0
2019-09-05 11:30:00,53.21,53.22,53.15,53.2,1165320.0,51.3147,51.3243,51.2568,51.305,1165320.0
2019-09-05 11:40:00,53.2,53.23,53.11,53.18,1174764.0,51.305,51.334,51.2183,51.2858,1174764.0
2019-09-05 11:50:00,53.18,53.19,53.11,53.11,830484.0,51.2858,51.2954,51.2183,51.2183,830484.0
2019-09-05 12:00:00,53.1,53.15,53.09,53.12,1080764.0,51.2086,51.2568,51.199,51.2279,1080764.0
2019-09-05 12:10:00,53.12,53.18,53.1,53.1,1078900.0,51.2279,51.2858,51.2086,51.2086,1078900.0
2019-09-05 12:20:00,53.1,53.12,53.03,53.06,1118924.0,51.2086,51.2279,51.1411,51.17,1118924.0
2019-09-05 12:30:00,53.07,53.08,53.04,53.07,767004.0,51.1797,51.1893,51.1507,51.1797,767004.0
2019-09-05 12:40:00,53.06,53.1,53.05,53.07,612336.0,51.17,51.2086,51.1604,51.1797,612336.0
2019-09-05 12:50:00,53.06,53.07,53.03,53.05,412908.0,51.17,51.1797,51.1411,51.1604,412908.0
2019-09-05 13:00:00,53.05,53.11,52.88,52.94,2058388.0,51.1604,51.2183,50.9964,51.0543,2058388.0
2019-09-05 13:10:00,52.94,52.98,52.93,52.98,1236388.0,51.0543,51.0929,51.0447,51.0929,1236388.0
2019-09-05 13:20:00,52.98,53.06,52.98,53.04,862456.0,51.0929,51.17,51.0929,51.1507,862456.0
2019-09-05 13:30:00,53.04,53.05,53.0,53.01,503492.0,51.1507,51.1604,51.1122,51.1218,503492.0
2019-09-05 13:40:00,53.02,53.08,53.01,53.06,640048.0,51.1315,51.1893,51.1218,51.17,640048.0
2019-09-05 13:50:00,53.06,53.09,53.04,53.05,625840.0,51.17,51.199,51.1507,51.1604,625840.0
2019-09-05 14:00:00,53.05,53.06,53.01,53.04,552468.0,51.1604,51.17,51.1218,51.1507,552468.0
2019-09-05 14:10:00,53.04,53.1,53.04,53.09,826120.0,51.1507,51.2086,51.1507,51.199,826120.0
2019-09-05 14:20:00,53.08,53.1,53.04,53.1,942228.0,51.1893,51.2086,51.1507,51.2086,942228.0
2019-09-05 14:30:00,53.09,53.19,53.08,53.17,1399720.0,51.199,51.2954,51.1893,51.2761,1399720.0
2019-09-05 14:40:00,53.17,53.24,53.15,53.23,919336.0,51.2761,51.3436,51.2568,51.334,919336.0
2019-09-05 14:50:00,53.23,53.28,53.21,53.27,1849120.0,51.334,51.3822,51.3147,51.3726,1849120.0
2019-09-05 15:00:00,53.27,53.4,53.27,53.28,1617528.0,51.3726,51.4979,51.3726,51.3822,1617528.0
2019-09-05 15:10:00,53.28,53.31,53.28,53.3,923420.0,51.3822,51.4111,51.3822,51.4015,923420.0
2019-09-05 15:20:00,53.3,53.32,53.26,53.27,1020640.0,51.4015,51.4208,51.3629,51.3726,1020640.0
2019-09-05 15:30:00,53.27,53.31,53.26,53.27,1276016.0,51.3726,51.4111,51.3629,51.3726,1276016.0
2019-09-05 15:40:00,53.27,53.3,53.22,53.22,1814788.0,51.3726,51.4015,51.3243,51.3243,1814788.0
2019-09-05 15:50:00,53.22,53.34,53.18,53.32,4886248.0,51.3243,51.4401,51.2858,51.4208,4886248.0
2019-09-06 09:30:00,53.49,53.6,53.26,53.38,5756660.0,51.5847,51.6908,51.3629,51.4786,5756660.0
2019-09-06 09:40:00,53.38,53.47,53.27,53.43,3215276.0,51.4786,51.5654,51.3726,51.5269,3215276.0
2019-09-06 09:50:00,53.43,53.44,53.22,53.27,2589508.0,51.5269,51.5365,51.3243,51.3726,2589508.0
2019-09-06 10:00:00,53.27,53.34,53.13,53.14,2783388.0,51.3726,51.4401,51.2375,51.2472,2783388.0
2019-09-06 10:10:00,53.14,53.27,53.13,53.21,1755820.0,51.2472,51.3726,51.2375,51.3147,1755820.0
2019-09-06 10:20:00,53.2,53.24,53.17,53.21,1300288.0,51.305,51.3436,51.2761,51.3147,1300288.0
2019-09-06 10:30:00,53.21,53.3,53.14,53.28,1762320.0,51.3147,51.4015,51.2472,51.3822,1762320.0
2019-09-06 10:40:00,53.28,53.33,53.27,53.32,1533836.0,51.3822,51.4304,51.3726,51.4208,1533836.0
2019-09-06 10:50:00,53.32,53.34,53.26,53.27,1311236.0,51.4208,51.4401,51.3629,51.3726,1311236.0
2019-09-06 11:00:00,53.27,53.34,53.26,53.33,1118332.0,51.3726,51.4401,51.3629,51.4304,1118332.0
2019-09-06 11:10:00,53.33,53.33,53.28,53.3,740168.0,51.4304,51.4304,51.3822,51.4015,740168.0
2019-09-06 11:20:00,53.3,53.33,53.24,53.26,966584.0,51.4015,51.4304,51.3436,51.3629,966584.0
2019-09-06 11:30:00,53.26,53.3,53.19,53.26,1111036.0,51.3629,51.4015,51.2954,51.3629,1111036.0
2019-09-06 11:40:00,53.26,53.29,53.22,53.22,597128.0,51.3629,51.3918,51.3243,51.3243,597128.0
2019-09-06 11:50:00,53.22,53.24,53.14,53.17,972588.0,51.3243,51.3436,51.2472,51.2761,972588.0
2019-09-06 12:00:00,53.17,53.21,53.15,53.16,638692.0,51.2761,51.3147,51.2568,51.2665,638692.0
2019-09-06 12:10:00,53.16,53.19,53.14,53.18,695484.0,51.2665,51.2954,51.2472,51.2858,695484.0
2019-09-06 12:20:00,53.18,53.2,53.17,53.2,496656.0,51.2858,51.305,51.2761,51.305,496656.0
2019-09-06 12:30:00,53.2,53.2,53.15,53.18,479244.0,51.305,51.305,51.2568,51.2858,479244.0
2019-09-06 12:40:00,53.18,53.24,53.17,53.19,1057156.0,51.2858,51.3436,51.2761,51.2954,1057156.0
2019-09-06 12:50:00,53.18,53.28,53.13,53.28,1464992.0,51.2858,51.3822,51.2375,51.3822,1464992.0
2019-09-06 13:00:00,53.27,53.37,53.27,53.3,1316704.0,51.3726,51.469,51.3726,51.4015,1316704.0
2019-09-06 13:10:00,53.31,53.36,53.3,53.33,879396.0,51.4111,51.4593,51.4015,51.4304,879396.0
2019-09-06 13:20:00,53.33,53.39,53.3,53.38,972104.0,51.4304,51.4883,51.4015,51.4786,972104.0
2019-09-06 13:30:00,53.37,53.48,53.37,53.47,1373964.0,51.469,51.5751,51.469,51.5654,1373964.0
2019-09-06 13:40:00,53.47,53.48,53.43,53.47,1027412.0,51.5654,51.5751,51.5269,51.5654,1027412.0
2019-09-06 13:50:00,53.47,53.49,53.46,53.47,688664.0,51.5654,51.5847,51.5558,51.5654,688664.0
2019-09-06 14:00:00,53.47,53.48,53.43,53.45,796580.0,51.5654,51.5751,51.5269,51.5461,796580.0
2019-09-06 14:10:00,53.46,53.47,53.41,53.41,698220.0,51.5558,51.5654,51.5076,51.5076,698220.0
2019-09-06 14:20:00,53.41,53.43,53.38,53.4,834444.0,51.5076,51.5269,51.4786,51.4979,834444.0
2019-09-06 14:30:00,53.4,53.45,53.38,53.42,868228.0,51.4979,51.5461,51.4786,51.5172,868228.0
2019-09-06 14:40:00,53.42,53.44,53.4,53.43,664976.0,51.5172,51.5365,51.4979,51.5269,664976.0
2019-09-06 14:50:00,53.43,53.43,53.4,53.41,692660.0,51.5269,51.5269,51.4979,51.5076,692660.0
2019-09-06 15:00:00,53.41,53.41,53.37,53.39,948820.0,51.5076,51.5076,51.469,51.4883,948820.0
2019-09-06 15:10:00,53.39,53.42,53.38,53.39,1088492.0,51.4883,51.5172,51.4786,51.4883,1088492.0
2019-09-06 15:20:00,53.39,53.48,53.39,53.47,1385244.0,51.4883,51.5751,51.4883,51.5654,1385244.0
2019-09-06 15:30:00,53.47,53.5,53.46,53.48,1388920.0,51.5654,51.5944,51.5558,51.5751,1388920.0
2019-09-06 15:40:00,53.47,53.49,53.37,53.41,2058068.0,51.5654,51.5847,51.469,51.5076,2058068.0
2019-09-06 15:50:00,53.41,53.44,53.27,53.32,4643868.0,51.5076,51.5365,51.3726,51.4208,4643868.0
2019-09-09 09:30:00,53.72,53.87,53.6,53.83,7020144.0,51.8065,51.9512,51.6908,51.9126,7020144.0
2019-09-09 09:40:00,53.84,54.0,53.82,53.9,4004048.0,51.9223,52.0766,51.903,51.9801,4004048.0
2019-09-09 09:50:00,53.9,54.01,53.78,53.81,3760748.0,51.9801,52.0862,51.8644,51.8933,3760748.0
2019-09-09 10:00:00,53.8,53.87,53.79,53.81,2009292.0,51.8837,51.9512,51.874,51.8933,2009292.0
2019-09-09 10:10:00,53.8,53.84,53.73,53.74,2121172.0,51.8837,51.9223,51.8162,51.8258,2121172.0
2019-09-09 10:20:00,53.74,53.84,53.66,53.78,2037260.0,51.8258,51.9223,51.7487,51.8644,2037260.0
2019-09-09 10:30:00,53.78,53.81,53.73,53.75,1637040.0,51.8644,51.8933,51.8162,51.8355,1637040.0
2019-09-09 10:40:00,53.75,53.83,53.73,53.82,1449268.0,51.8355,51.9126,51.8162,51.903,1449268.0
2019-09-09 10:50:00,53.83,53.85,53.79,53.83,1608296.0,51.9126,51.9319,51.874,51.9126,1608296.0
2019-09-09 11:00:00,53.83,53.92,53.8,53.92,1966024.0,51.9126,51.9994,51.8837,51.9994,1966024.0
2019-09-09 11:10:00,53.92,53.97,53.89,53.96,1636972.0,51.9994,52.0476,51.9705,52.038,1636972.0
2019-09-09 11:20:00,53.96,54.11,53.96,54.1,2265344.0,52.038,52.1826,52.038,52.173,2265344.0
2019-09-09 11:30:00,54.1,54.1,54.01,54.01,1529552.0,52.173,52.173,52.0862,52.0862,1529552.0
2019-09-09 11:40:00,54.01,54.04,53.94,54.01,1036424.0,52.0862,52.1151,52.0187,52.0862,1036424.0
2019-09-09 11:50:00,54.01,54.09,54.01,54.09,932540.0,52.0862,52.1633,52.0862,52.1633,932540.0
2019-09-09 12:00:00,54.09,54.1,53.96,53.96,1142000.0,52.1633,52.173,52.038,52.038,1142000.0
2019-09-09 12:10:00,53.96,53.99,53.84,53.85,2268040.0,52.038,52.0669,51.9223,51.9319,2268040.0
2019-09-09 12:20:00,53.85,53.89,53.34,53.7,2836508.0,51.9319,51.9705,51.4401,51.7872,2836508.0
2019-09-09 12:30:00,53.7,53.8,53.56,53.6,3125440.0,51.7872,51.8837,51.6522,51.6908,3125440.0
2019-09-09 12:40:00,53.6,53.73,53.6,53.71,1979628.0,51.6908,51.8162,51.6908,51.7969,1979628.0
2019-09-09 12:50:00,53.7,53.83,53.7,53.78,1382576.0,51.7872,51.9126,51.7872,51.8644,1382576.0
2019-09-09 13:00:00,53.79,53.8,53.72,53.73,855024.0,51.874,51.8837,51.8065,51.8162,855024.0
2019-09-09 13:10:00,53.73,53.73,53.65,53.67,795348.0,51.8162,51.8162,51.739,51.7583,795348.0
2019-09-09 13:20:00,53.66,53.66,53.54,53.54,1123932.0,51.7487,51.7487,51.6329,51.6329,1123932.0
2019-09-09 13:30:00,53.54,53.57,53.46,53.54,1586156.0,51.6329,51.6619,51.5558,51.6329,1586156.0
2019-09-09 13:40:00,53.54,53.63,53.53,53.61,1479316.0,51.6329,51.7197,51.6233,51.7004,1479316.0
2019-09-09 13:50:00,53.61,53.7,53.61,53.64,1192076.0,51.7004,51.7872,51.7004,51.7294,1192076.0
2019-09-09 14:00:00,53.64,53.64,53.49,53.49,1562656.0,51.7294,51.7294,51.5847,51.5847,1562656.0
2019-09-09 14:10:00,53.49,53.6,53.47,53.56,1661224.0,51.5847,51.6908,51.5654,51.6522,1661224.0
2019-09-09 14:20:00,53.56,53.57,53.49,53.52,970372.0,51.6522,51.6619,51.5847,51.6136,970372.0
2019-09-09 14:30:00,53.52,53.63,53.49,53.58,1495428.0,51.6136,51.7197,51.5847,51.6715,1495428.0
2019-09-09 14:40:00,53.58,53.59,53.53,53.57,837476.0,51.6715,51.6812,51.6233,51.6619,837476.0
2019-09-09 14:50:00,53.57,53.58,53.51,53.57,823984.0,51.6619,51.6715,51.604,51.6619,823984.0
2019-09-09 15:00:00,53.57,53.66,53.51,53.61,1580636.0,51.6619,51.7487,51.604,51.7004,1580636.0
2019-09-09 15:10:00,53.61,53.73,53.6,53.66,1476076.0,51.7004,51.8162,51.6908,51.7487,1476076.0
2019-09-09 15:20:00,53.66,53.69,53.61,53.63,883124.0,51.7487,51.7776,51.7004,51.7197,883124.0
2019-09-09 15:30:00,53.64,53.64,53.54,53.63,1400512.0,51.7294,51.7294,51.6329,51.7197,1400512.0
2019-09-09 15:40:00,53.62,53.66,53.55,53.61,1632648.0,51.7101,51.7487,51.6426,51.7004,1632648.0
2019-09-09 15:50:00,53.62,53.66,52.77,53.54,4662324.0,51.7101,51.7487,50.8904,51.6329,4662324.0
2019-09-10 09:30:00,53.45,53.64,53.23,53.23,4635736.0,51.5461,51.7294,51.334,51.334,4635736.0
2019-09-10 09:40:00,53.23,53.25,52.93,53.13,4666844.0,51.334,51.3533,51.0447,51.2375,4666844.0
2019-09-10 09:50:00,53.13,53.33,53.07,53.31,2307868.0,51.2375,51.4304,51.1797,51.4111,2307868.0
2019-09-10 10:00:00,53.3,53.38,53.25,53.25,1735608.0,51.4015,51.4786,51.3533,51.3533,1735608.0
2019-09-10 10:10:00,53.25,53.37,53.19,53.35,1539856.0,51.3533,51.469,51.2954,51.4497,1539856.0
2019-09-10 10:20:00,53.35,53.4,53.28,53.37,1407216.0,51.4497,51.4979,51.3822,51.469,1407216.0
2019-09-10 10:30:00,53.37,53.4,53.29,53.33,1235836.0,51.469,51.4979,51.3918,51.4304,1235836.0
2019-09-10 10:40:00,53.33,53.38,53.28,53.29,1069128.0,51.4304,51.4786,51.3822,51.3918,1069128.0
2019-09-10 10:50:00,53.29,53.34,53.19,53.26,1120032.0,51.3918,51.4401,51.2954,51.3629,1120032.0
2019-09-10 11:00:00,53.26,53.34,53.26,53.34,932868.0,51.3629,51.4401,51.3629,51.4401,932868.0
2019-09-10 11:10:00,53.34,53.37,53.27,53.37,869144.0,51.4401,51.469,51.3726,51.469,869144.0
2019-09-10 11:20:00,53.37,53.38,53.27,53.32,866116.0,51.469,51.4786,51.3726,51.4208,866116.0
2019-09-10 11:30:00,53.32,53.34,53.27,53.31,775700.0,51.4208,51.4401,51.3726,51.4111,775700.0
2019-09-10 11:40:00,53.31,53.47,53.26,53.43,1941944.0,51.4111,51.5654,51.3629,51.5269,1941944.0
2019-09-10 11:50:00,53.44,53.6,53.43,53.48,1977632.0,51.5365,51.6908,51.5269,51.5751,1977632.0
2019-09-10 12:00:00,53.49,53.51,53.33,53.34,1316900.0,51.5847,51.604,51.4304,51.4401,1316900.0
2019-09-10 12:10:00,53.34,53.41,53.32,53.39,1082268.0,51.4401,51.5076,51.4208,51.4883,1082268.0
2019-09-10 12:20:00,53.4,53.61,53.4,53.53,1188480.0,51.4979,51.7004,51.4979,51.6233,1188480.0
2019-09-10 12:30:00,53.53,53.55,53.46,53.46,664708.0,51.6233,51.6426,51.5558,51.5558,664708.0
2019-09-10 12:40:00,53.46,53.58,53.44,53.58,1248516.0,51.5558,51.6715,51.5365,51.6715,1248516.0
2019-09-10 12:50:00,53.58,53.66,53.57,53.6,1591148.0,51.6715,51.7487,51.6619,51.6908,1591148.0
2019-09-10 13:00:00,53.61,53.63,53.41,53.43,2432908.0,51.7004,51.7197,51.5076,51.5269,2432908.0
2019-09-10 13:10:00,53.44,53.52,53.37,53.48,2005668.0,51.5365,51.6136,51.469,51.5751,2005668.0
2019-09-10 13:20:00,53.48,53.95,53.47,53.73,8407144.0,51.5751,52.0283,51.5654,51.8162,8407144.0
2019-09-10 13:30:00,53.73,53.87,53.72,53.75,3510504.0,51.8162,51.9512,51.8065,51.8355,3510504.0
2019-09-10 13:40:00,53.75,53.76,53.67,53.68,1986848.0,51.8355,51.8451,51.7583,51.768,1986848.0
2019-09-10 13:50:00,53.69,53.73,53.35,53.45,3614748.0,51.7776,51.8162,51.4497,51.5461,3614748.0
2019-09-10 14:00:00,53.45,53.7,53.39,53.47,3524960.0,51.5461,51.7872,51.4883,51.5654,3524960.0
2019-09-10 14:10:00,53.47,53.61,53.41,53.58,2212812.0,51.5654,51.7004,51.5076,51.6715,2212812.0
2019-09-10 14:20:00,53.59,53.7,53.52,53.55,1907512.0,51.6812,51.7872,51.6136,51.6426,1907512.0
2019-09-10 14:30:00,53.55,53.63,53.41,53.45,1935744.0,51.6426,51.7197,51.5076,51.5461,1935744.0
2019-09-10 14:40:00,53.45,53.53,53.29,53.49,3075760.0,51.5461,51.6233,51.3918,51.5847,3075760.0
2019-09-10 14:50:00,53.48,53.6,53.46,53.57,1575996.0,51.5751,51.6908,51.5558,51.6619,1575996.0
2019-09-10 15:00:00,53.57,53.68,53.57,53.63,2076112.0,51.6619,51.768,51.6619,51.7197,2076112.0
2019-09-10 15:10:00,53.63,53.73,53.6,53.72,1192184.0,51.7197,51.8162,51.6908,51.8065,1192184.0
2019-09-10 15:20:00,53.72,53.73,53.63,53.65,1301380.0,51.8065,51.8162,51.7197,51.739,1301380.0
2019-09-10 15:30:00,53.65,53.7,53.63,53.67,1315780.0,51.739,51.7872,51.7197,51.7583,1315780.0
2019-09-10 15:40:00,53.67,53.84,53.66,53.83,2871980.0,51.7583,51.9223,51.7487,51.9126,2871980.0
2019-09-10 15:50:00,53.84,54.2,53.81,54.19,7870428.0,51.9223,52.2694,51.8933,52.2598,7870428.0
2019-09-11 09:30:00,54.53,55.0,54.43,54.96,16863460.0,52.5877,53.0409,52.4912,53.0024,16863460.0
2019-09-11 09:40:00,54.96,55.12,54.85,55.1,8684852.0,53.0024,53.1567,52.8963,53.1374,8684852.0
2019-09-11 09:50:00,55.1,55.2,54.9,55.02,7139124.0,53.1374,53.2338,52.9445,53.0602,7139124.0
2019-09-11 10:00:00,55.02,55.1,54.96,55.04,4610192.0,53.0602,53.1374,53.0024,53.0795,4610192.0
2019-09-11 10:10:00,55.05,55.21,55.01,55.13,5459040.0,53.0892,53.2435,53.0506,53.1663,5459040.0
2019-09-11 10:20:00,55.13,55.19,54.99,55.01,3646812.0,53.1663,53.2242,53.0313,53.0506,3646812.0
2019-09-11 10:30:00,55.01,55.15,54.98,55.04,2612652.0,53.0506,53.1856,53.0216,53.0795,2612652.0
2019-09-11 10:40:00,55.04,55.19,55.02,55.1,3012144.0,53.0795,53.2242,53.0602,53.1374,3012144.0
2019-09-11 10:50:00,55.1,55.16,55.01,55.1,2559600.0,53.1374,53.1952,53.0506,53.1374,2559600.0
2019-09-11 11:00:00,55.1,55.16,55.05,55.13,2111600.0,53.1374,53.1952,53.0892,53.1663,2111600.0
2019-09-11 11:10:00,55.13,55.19,55.11,55.17,1836176.0,53.1663,53.2242,53.147,53.2049,1836176.0
2019-09-11 11:20:00,55.16,55.24,55.13,55.22,2707772.0,53.1952,53.2724,53.1663,53.2531,2707772.0
2019-09-11 11:30:00,55.22,55.43,55.22,55.42,5348056.0,53.2531,53.4556,53.2531,53.446,5348056.0
2019-09-11 11:40:00,55.43,55.56,55.39,55.44,5733088.0,53.4556,53.581,53.417,53.4653,5733088.0
2019-09-11 11:50:00,55.44,55.63,55.44,55.55,3579520.0,53.4653,53.6485,53.4653,53.5713,3579520.0
2019-09-11 12:00:00,55.55,55.74,55.54,55.64,3976368.0,53.5713,53.7546,53.5617,53.6581,3976368.0
2019-09-11 12:10:00,55.64,55.71,55.57,55.6,2516016.0,53.6581,53.7256,53.5906,53.6196,2516016.0
2019-09-11 12:20:00,55.6,55.6,55.52,55.59,1987052.0,53.6196,53.6196,53.5424,53.6099,1987052.0
2019-09-11 12:30:00,55.59,55.65,55.58,55.64,1602380.0,53.6099,53.6678,53.6003,53.6581,1602380.0
2019-09-11 12:40:00,55.64,55.75,55.61,55.7,1922180.0,53.6581,53.7642,53.6292,53.716,1922180.0
2019-09-11 12:50:00,55.7,55.75,55.66,55.66,2819844.0,53.716,53.7642,53.6774,53.6774,2819844.0
2019-09-11 13:00:00,55.67,55.72,55.66,55.69,1477112.0,53.6871,53.7353,53.6774,53.7064,1477112.0
2019-09-11 13:10:00,55.69,55.75,55.67,55.74,2255536.0,53.7064,53.7642,53.6871,53.7546,2255536.0
2019-09-11 13:20:00,55.74,55.79,55.61,55.61,3560080.0,53.7546,53.8028,53.6292,53.6292,3560080.0
2019-09-11 13:30:00,55.62,55.68,55.61,55.66,2267300.0,53.6388,53.6967,53.6292,53.6774,2267300.0
2019-09-11 13:40:00,55.66,55.68,55.55,55.61,1998388.0,53.6774,53.6967,53.5713,53.6292,1998388.0
2019-09-11 13:50:00,55.61,55.63,55.53,55.6,2148000.0,53.6292,53.6485,53.5521,53.6196,2148000.0
2019-09-11 14:00:00,55.61,55.62,55.57,55.6,1327040.0,53.6292,53.6388,53.5906,53.6196,1327040.0
2019-09-11 14:10:00,55.6,55.6,55.55,55.56,1114320.0,53.6196,53.6196,53.5713,53.581,1114320.0
2019-09-11 14:20:00,55.56,55.65,55.52,55.55,1965320.0,53.581,53.6678,53.5424,53.5713,1965320.0
2019-09-11 14:30:00,55.55,55.56,55.46,55.49,2247700.0,53.5713,53.581,53.4845,53.5135,2247700.0
2019-09-11 14:40:00,55.49,55.55,55.43,55.45,1604864.0,53.5135,53.5713,53.4556,53.4749,1604864.0
2019-09-11 14:50:00,55.45,55.58,55.43,55.57,1720272.0,53.4749,53.6003,53.4556,53.5906,1720272.0
2019-09-11 15:00:00,55.57,55.67,55.56,55.62,2357384.0,53.5906,53.6871,53.581,53.6388,2357384.0
2019-09-11 15:10:00,55.62,55.64,55.57,55.59,1578512.0,53.6388,53.6581,53.5906,53.6099,1578512.0
2019-09-11 15:20:00,55.6,55.63,55.58,55.63,1491136.0,53.6196,53.6485,53.6003,53.6485,1491136.0
2019-09-11 15:30:00,55.63,55.77,55.62,55.77,3858864.0,53.6485,53.7835,53.6388,53.7835,3858864.0
2019-09-11 15:40:00,55.77,55.77,55.71,55.74,3147160.0,53.7835,53.7835,53.7256,53.7546,3147160.0
2019-09-11 15:50:00,55.74,55.91,55.73,55.9,9628904.0,53.7546,53.9185,53.7449,53.9089,9628904.0
2019-09-12 09:30:00,56.2,56.44,55.93,56.11,13492556.0,54.1982,54.4296,53.9378,54.1114,13492556.0
2019-09-12 09:40:00,56.11,56.16,55.78,55.78,6009144.0,54.1114,54.1596,53.7931,53.7931,6009144.0
2019-09-12 09:50:00,55.77,56.08,55.76,56.06,3935016.0,53.7835,54.0825,53.7739,54.0632,3935016.0
2019-09-12 10:00:00,56.07,56.2,56.02,56.12,4125084.0,54.0728,54.1982,54.0246,54.121,4125084.0
2019-09-12 10:10:00,56.12,56.6,56.05,56.46,8414144.0,54.121,54.5839,54.0535,54.4489,8414144.0
2019-09-12 10:20:00,56.47,56.59,56.37,56.48,3104916.0,54.4586,54.5743,54.3621,54.4682,3104916.0
2019-09-12 10:30:00,56.48,56.5,56.31,56.38,2571764.0,54.4682,54.4875,54.3043,54.3718,2571764.0
2019-09-12 10:40:00,56.38,56.46,56.34,56.37,2045408.0,54.3718,54.4489,54.3332,54.3621,2045408.0
2019-09-12 10:50:00,56.37,56.39,55.95,56.12,4465508.0,54.3621,54.3814,53.9571,54.121,4465508.0
2019-09-12 11:00:00,56.12,56.23,56.09,56.22,1865504.0,54.121,54.2271,54.0921,54.2175,1865504.0
2019-09-12 11:10:00,56.22,56.36,56.17,56.35,2010476.0,54.2175,54.3525,54.1693,54.3428,2010476.0
2019-09-12 11:20:00,56.35,56.42,56.3,56.37,1850088.0,54.3428,54.4104,54.2946,54.3621,1850088.0
2019-09-12 11:30:00,56.38,56.41,56.34,56.37,1371660.0,54.3718,54.4007,54.3332,54.3621,1371660.0
2019-09-12 11:40:00,56.38,56.38,56.23,56.37,1823796.0,54.3718,54.3718,54.2271,54.3621,1823796.0
2019-09-12 11:50:00,56.37,56.47,56.34,56.45,1707696.0,54.3621,54.4586,54.3332,54.4393,1707696.0
2019-09-12 12:00:00,56.45,56.45,56.28,56.33,1848212.0,54.4393,54.4393,54.2753,54.3236,1848212.0
2019-09-12 12:10:00,56.33,56.42,56.28,56.29,1508340.0,54.3236,54.4104,54.2753,54.285,1508340.0
2019-09-12 12:20:00,56.29,56.37,56.29,56.31,939296.0,54.285,54.3621,54.285,54.3043,939296.0
2019-09-12 12:30:00,56.32,56.34,56.31,56.31,882780.0,54.3139,54.3332,54.3043,54.3043,882780.0
2019-09-12 12:40:00,56.31,56.36,56.29,56.3,922944.0,54.3043,54.3525,54.285,54.2946,922944.0
2019-09-12 12:50:00,56.3,56.38,56.27,56.37,972116.0,54.2946,54.3718,54.2657,54.3621,972116.0
2019-09-12 13:00:00,56.37,56.47,56.33,56.34,1879392.0,54.3621,54.4586,54.3236,54.3332,1879392.0
2019-09-12 13:10:00,56.34,56.35,56.27,56.27,1192928.0,54.3332,54.3428,54.2657,54.2657,1192928.0
2019-09-12 13:20:00,56.28,56.32,56.25,56.28,1018876.0,54.2753,54.3139,54.2464,54.2753,1018876.0
2019-09-12 13:30:00,56.28,56.31,56.23,56.25,1021048.0,54.2753,54.3043,54.2271,54.2464,1021048.0
2019-09-12 13:40:00,56.26,56.35,56.26,56.31,1078464.0,54.2561,54.3428,54.2561,54.3043,1078464.0
2019-09-12 13:50:00,56.31,56.34,56.27,56.28,652916.0,54.3043,54.3332,54.2657,54.2753,652916.0
2019-09-12 14:00:00,56.28,56.3,56.21,56.25,1113940.0,54.2753,54.2946,54.2078,54.2464,1113940.0
2019-09-12 14:10:00,56.26,56.3,56.24,56.27,736240.0,54.2561,54.2946,54.2368,54.2657,736240.0
2019-09-12 14:20:00,56.27,56.27,56.16,56.23,1076656.0,54.2657,54.2657,54.1596,54.2271,1076656.0
2019-09-12 14:30:00,56.23,56.29,56.2,56.28,1018372.0,54.2271,54.285,54.1982,54.2753,1018372.0
2019-09-12 14:40:00,56.28,56.33,56.27,56.3,868268.0,54.2753,54.3236,54.2657,54.2946,868268.0
2019-09-12 14:50:00,56.3,56.31,56.23,56.25,947316.0,54.2946,54.3043,54.2271,54.2464,947316.0
2019-09-12 15:00:00,56.25,56.25,56.19,56.22,998548.0,54.2464,54.2464,54.1885,54.2175,998548.0
2019-09-12 15:10:00,56.21,56.22,56.1,56.11,1202972.0,54.2078,54.2175,54.1018,54.1114,1202972.0
2019-09-12 15:20:00,56.11,56.21,56.11,56.14,1242992.0,54.1114,54.2078,54.1114,54.1403,1242992.0
2019-09-12 15:30:00,56.14,56.22,56.12,56.17,1301380.0,54.1403,54.2175,54.121,54.1693,1301380.0
2019-09-12 15:40:00,56.17,56.19,55.97,55.98,2415780.0,54.1693,54.1885,53.9764,53.986,2415780.0
2019-09-12 15:50:00,55.98,56.01,55.72,55.77,6865440.0,53.986,54.015,53.7353,53.7835,6865440.0
2019-09-13 09:30:00,55.0,55.0,54.71,54.96,12804128.0,53.0409,53.0409,52.7613,53.0024,12804128.0
2019-09-13 09:40:00,54.96,55.18,54.76,55.04,6708572.0,53.0024,53.2145,52.8095,53.0795,6708572.0
2019-09-13 09:50:00,55.04,55.2,54.94,54.95,4543448.0,53.0795,53.2338,52.9831,52.9927,4543448.0
2019-09-13 10:00:00,54.96,54.97,54.8,54.8,4222388.0,53.0024,53.012,52.8481,52.8481,4222388.0
2019-09-13 10:10:00,54.8,54.9,54.71,54.85,3688320.0,52.8481,52.9445,52.7613,52.8963,3688320.0
2019-09-13 10:20:00,54.84,54.92,54.78,54.84,2817080.0,52.8866,52.9638,52.8288,52.8866,2817080.0
2019-09-13 10:30:00,54.84,54.87,54.61,54.74,3881296.0,52.8866,52.9156,52.6648,52.7902,3881296.0
2019-09-13 10:40:00,54.74,54.79,54.59,54.76,3158572.0,52.7902,52.8384,52.6455,52.8095,3158572.0
2019-09-13 10:50:00,54.76,54.84,54.7,54.71,2357240.0,52.8095,52.8866,52.7516,52.7613,2357240.0
2019-09-13 11:00:00,54.72,54.79,54.66,54.77,1772888.0,52.7709,52.8384,52.713,52.8191,1772888.0
2019-09-13 11:10:00,54.77,54.82,54.7,54.77,1652804.0,52.8191,52.8673,52.7516,52.8191,1652804.0
2019-09-13 11:20:00,54.77,54.82,54.68,54.71,1706832.0,52.8191,52.8673,52.7323,52.7613,1706832.0
2019-09-13 11:30:00,54.7,54.73,54.63,54.66,1730356.0,52.7516,52.7806,52.6841,52.713,1730356.0
2019-09-13 11:40:00,54.65,54.69,54.6,54.68,1746804.0,52.7034,52.742,52.6552,52.7323,1746804.0
2019-09-13 11:50:00,54.68,54.69,54.55,54.55,1440348.0,52.7323,52.742,52.607,52.607,1440348.0
2019-09-13 12:00:00,54.55,54.63,54.51,54.58,2018112.0,52.607,52.6841,52.5684,52.6359,2018112.0
2019-09-13 12:10:00,54.58,54.6,54.51,54.54,1508276.0,52.6359,52.6552,52.5684,52.5973,1508276.0
2019-09-13 12:20:00,54.54,54.55,54.35,54.47,4254672.0,52.5973,52.607,52.4141,52.5298,4254672.0
2019-09-13 12:30:00,54.47,54.48,54.33,54.34,2730996.0,52.5298,52.5395,52.3948,52.4044,2730996.0
2019-09-13 12:40:00,54.34,54.42,54.27,54.38,2632964.0,52.4044,52.4816,52.3369,52.443,2632964.0
2019-09-13 12:50:00,54.38,54.5,54.35,54.46,1908160.0,52.443,52.5587,52.4141,52.5202,1908160.0
2019-09-13 13:00:00,54.46,54.52,54.4,54.52,1712092.0,52.5202,52.578,52.4623,52.578,1712092.0
2019-09-13 13:10:00,54.51,54.52,54.45,54.5,1268100.0,52.5684,52.578,52.5105,52.5587,1268100.0
2019-09-13 13:20:00,54.49,54.51,54.37,54.38,1575464.0,52.5491,52.5684,52.4334,52.443,1575464.0
2019-09-13 13:30:00,54.38,54.4,54.3,54.34,1521568.0,52.443,52.4623,52.3659,52.4044,1521568.0
2019-09-13 13:40:00,54.34,54.37,54.26,54.36,2090352.0,52.4044,52.4334,52.3273,52.4237,2090352.0
2019-09-13 13:50:00,54.36,54.43,54.29,54.31,1593036.0,52.4237,52.4912,52.3562,52.3755,1593036.0
2019-09-13 14:00:00,54.3,54.75,54.3,54.74,5160744.0,52.3659,52.7998,52.3659,52.7902,5160744.0
2019-09-13 14:10:00,54.73,54.91,54.65,54.71,7892432.0,52.7806,52.9541,52.7034,52.7613,7892432.0
2019-09-13 14:20:00,54.71,54.76,54.63,54.68,2843576.0,52.7613,52.8095,52.6841,52.7323,2843576.0
2019-09-13 14:30:00,54.68,54.83,54.68,54.8,2028352.0,52.7323,52.877,52.7323,52.8481,2028352.0
2019-09-13 14:40:00,54.8,54.95,54.77,54.77,3218764.0,52.8481,52.9927,52.8191,52.8191,3218764.0
2019-09-13 14:50:00,54.77,54.88,54.77,54.88,1659232.0,52.8191,52.9252,52.8191,52.9252,1659232.0
2019-09-13 15:00:00,54.88,54.88,54.73,54.75,1645728.0,52.9252,52.9252,52.7806,52.7998,1645728.0
2019-09-13 15:10:00,54.75,54.77,54.63,54.7,1734060.0,52.7998,52.8191,52.6841,52.7516,1734060.0
2019-09-13 15:20:00,54.7,54.79,54.68,54.76,1626348.0,52.7516,52.8384,52.7323,52.8095,1626348.0
2019-09-13 15:30:00,54.76,54.81,54.72,54.77,2197612.0,52.8095,52.8577,52.7709,52.8191,2197612.0
2019-09-13 15:40:00,54.77,54.77,54.64,54.67,2612268.0,52.8191,52.8191,52.6938,52.7227,2612268.0
2019-09-13 15:50:00,54.68,54.76,54.59,54.7,5989892.0,52.7323,52.8095,52.6455,52.7516,5989892.0
2019-09-16 09:30:00,54.44,54.72,54.39,54.56,5813596.0,52.5009,52.7709,52.4527,52.6166,5813596.0
2019-09-16 09:40:00,54.55,54.68,54.52,54.64,2548088.0,52.607,52.7323,52.578,52.6938,2548088.0
2019-09-16 09:50:00,54.64,54.97,54.64,54.92,4548564.0,52.6938,53.012,52.6938,52.9638,4548564.0
2019-09-16 10:00:00,54.93,54.93,54.76,54.77,2542296.0,52.9734,52.9734,52.8095,52.8191,2542296.0
2019-09-16 10:10:00,54.77,54.82,54.68,54.7,2195612.0,52.8191,52.8673,52.7323,52.7516,2195612.0
2019-09-16 10:20:00,54.71,54.75,54.59,54.6,1681152.0,52.7613,52.7998,52.6455,52.6552,1681152.0
2019-09-16 10:30:00,54.6,54.67,54.55,54.65,1668300.0,52.6552,52.7227,52.607,52.7034,1668300.0
2019-09-16 10:40:00,54.65,54.75,54.63,54.67,1479924.0,52.7034,52.7998,52.6841,52.7227,1479924.0
2019-09-16 10:50:00,54.67,54.74,54.61,54.73,1382804.0,52.7227,52.7902,52.6648,52.7806,1382804.0
2019-09-16 11:00:00,54.74,54.87,54.72,54.85,1769792.0,52.7902,52.9156,52.7709,52.8963,1769792.0
2019-09-16 11:10:00,54.86,54.96,54.83,54.91,1932028.0,52.9059,53.0024,52.877,52.9541,1932028.0
2019-09-16 11:20:00,54.91,55.02,54.83,54.98,2568640.0,52.9541,53.0602,52.877,53.0216,2568640.0
2019-09-16 11:30:00,54.98,54.99,54.91,54.97,1442340.0,53.0216,53.0313,52.9541,53.012,1442340.0
2019-09-16 11:40:00,54.97,55.03,54.91,54.92,2427204.0,53.012,53.0699,52.9541,52.9638,2427204.0
2019-09-16 11:50:00,54.92,54.93,54.73,54.76,2060544.0,52.9638,52.9734,52.7806,52.8095,2060544.0
2019-09-16 12:00:00,54.76,54.84,54.74,54.81,993540.0,52.8095,52.8866,52.7902,52.8577,993540.0
2019-09-16 12:10:00,54.81,54.85,54.77,54.79,909120.0,52.8577,52.8963,52.8191,52.8384,909120.0
2019-09-16 12:20:00,54.8,54.84,54.76,54.83,691000.0,52.8481,52.8866,52.8095,52.877,691000.0
2019-09-16 12:30:00,54.83,54.87,54.77,54.84,809916.0,52.877,52.9156,52.8191,52.8866,809916.0
2019-09-16 12:40:00,54.85,54.86,54.73,54.83,891884.0,52.8963,52.9059,52.7806,52.877,891884.0
2019-09-16 12:50:00,54.83,54.85,54.78,54.79,656412.0,52.877,52.8963,52.8288,52.8384,656412.0
2019-09-16 13:00:00,54.79,54.83,54.76,54.82,533792.0,52.8384,52.877,52.8095,52.8673,533792.0
2019-09-16 13:10:00,54.82,54.85,54.81,54.84,850736.0,52.8673,52.8963,52.8577,52.8866,850736.0
2019-09-16 13:20:00,54.84,54.87,54.8,54.86,571320.0,52.8866,52.9156,52.8481,52.9059,571320.0
2019-09-16 13:30:00,54.86,54.97,54.86,54.92,967708.0,52.9059,53.012,52.9059,52.9638,967708.0
2019-09-16 13:40:00,54.92,54.95,54.9,54.95,656656.0,52.9638,52.9927,52.9445,52.9927,656656.0
2019-09-16 13:50:00,54.95,55.02,54.93,55.0,1158484.0,52.9927,53.0602,52.9734,53.0409,1158484.0
2019-09-16 14:00:00,55.0,55.02,54.91,54.92,1204404.0,53.0409,53.0602,52.9541,52.9638,1204404.0
2019-09-16 14:10:00,54.92,54.96,54.9,54.96,945828.0,52.9638,53.0024,52.9445,53.0024,945828.0
2019-09-16 14:20:00,54.96,55.01,54.95,54.96,1035220.0,53.0024,53.0506,52.9927,53.0024,1035220.0
2019-09-16 14:30:00,54.96,55.0,54.92,54.93,852176.0,53.0024,53.0409,52.9638,52.9734,852176.0
2019-09-16 14:40:00,54.93,54.96,54.91,54.93,778636.0,52.9734,53.0024,52.9541,52.9734,778636.0
2019-09-16 14:50:00,54.94,54.97,54.89,54.94,814580.0,52.9831,53.012,52.9349,52.9831,814580.0
2019-09-16 15:00:00,54.94,54.97,54.89,54.9,924112.0,52.9831,53.012,52.9349,52.9445,924112.0
2019-09-16 15:10:00,54.91,54.99,54.91,54.94,1260680.0,52.9541,53.0313,52.9541,52.9831,1260680.0
2019-09-16 15:20:00,54.94,54.96,54.9,54.92,1239032.0,52.9831,53.0024,52.9445,52.9638,1239032.0
2019-09-16 15:30:00,54.92,54.98,54.88,54.96,1057812.0,52.9638,53.0216,52.9252,53.0024,1057812.0
2019-09-16 15:40:00,54.96,54.98,54.92,54.94,1202344.0,53.0024,53.0216,52.9638,52.9831,1202344.0
2019-09-16 15:50:00,54.94,55.02,54.92,54.98,2766072.0,52.9831,53.0602,52.9638,53.0216,2766072.0
2019-09-17 09:30:00,54.97,55.01,54.78,54.95,3825208.0,53.012,53.0506,52.8288,52.9927,3825208.0
2019-09-17 09:40:00,54.94,55.15,54.92,55.05,3856776.0,52.9831,53.1856,52.9638,53.0892,3856776.0
2019-09-17 09:50:00,55.05,55.07,54.8,54.85,2962408.0,53.0892,53.1084,52.8481,52.8963,2962408.0
2019-09-17 10:00:00,54.85,54.91,54.81,54.87,1558108.0,52.8963,52.9541,52.8577,52.9156,1558108.0
2019-09-17 10:10:00,54.87,54.98,54.83,54.91,1941172.0,52.9156,53.0216,52.877,52.9541,1941172.0
2019-09-17 10:20:00,54.92,54.93,54.84,54.88,1287656.0,52.9638,52.9734,52.8866,52.9252,1287656.0
2019-09-17 10:30:00,54.88,55.03,54.88,55.0,1725452.0,52.9252,53.0699,52.9252,53.0409,1725452.0
2019-09-17 10:40:00,55.0,55.03,54.94,54.97,1479680.0,53.0409,53.0699,52.9831,53.012,1479680.0
2019-09-17 10:50:00,54.98,55.02,54.94,54.94,1022076.0,53.0216,53.0602,52.9831,52.9831,1022076.0
2019-09-17 11:00:00,54.94,55.08,54.94,55.03,1577432.0,52.9831,53.1181,52.9831,53.0699,1577432.0
2019-09-17 11:10:00,55.03,55.09,55.0,55.07,1187356.0,53.0699,53.1277,53.0409,53.1084,1187356.0
2019-09-17 11:20:00,55.07,55.15,55.03,55.06,1817440.0,53.1084,53.1856,53.0699,53.0988,1817440.0
2019-09-17 11:30:00,55.06,55.1,55.05,55.06,761788.0,53.0988,53.1374,53.0892,53.0988,761788.0
2019-09-17 11:40:00,55.06,55.11,55.02,55.1,893616.0,53.0988,53.147,53.0602,53.1374,893616.0
2019-09-17 11:50:00,55.1,55.1,55.05,55.05,666680.0,53.1374,53.1374,53.0892,53.0892,666680.0
2019-09-17 12:00:00,55.06,55.08,54.99,55.0,912144.0,53.0988,53.1181,53.0313,53.0409,912144.0
2019-09-17 12:10:00,55.0,55.02,54.96,54.96,1096744.0,53.0409,53.0602,53.0024,53.0024,1096744.0
2019-09-17 12:20:00,54.96,54.99,54.89,54.98,1244616.0,53.0024,53.0313,52.9349,53.0216,1244616.0
2019-09-17 12:30:00,54.99,54.99,54.89,54.94,897712.0,53.0313,53.0313,52.9349,52.9831,897712.0
2019-09-17 12:40:00,54.94,55.01,54.94,55.0,953712.0,52.9831,53.0506,52.9831,53.0409,953712.0
2019-09-17 12:50:00,55.0,55.03,54.96,54.99,843320.0,53.0409,53.0699,53.0024,53.0313,843320.0
2019-09-17 13:00:00,54.98,55.07,54.98,55.04,855444.0,53.0216,53.1084,53.0216,53.0795,855444.0
2019-09-17 13:10:00,55.04,55.05,55.01,55.02,816696.0,53.0795,53.0892,53.0506,53.0602,816696.0
2019-09-17 13:20:00,55.02,55.04,54.99,55.02,551540.0,53.0602,53.0795,53.0313,53.0602,551540.0
2019-09-17 13:30:00,55.02,55.05,55.01,55.02,482564.0,53.0602,53.0892,53.0506,53.0602,482564.0
2019-09-17 13:40:00,55.02,55.06,55.0,55.04,816712.0,53.0602,53.0988,53.0409,53.0795,816712.0
2019-09-17 13:50:00,55.04,55.09,54.98,55.0,1053788.0,53.0795,53.1277,53.0216,53.0409,1053788.0
2019-09-17 14:00:00,55.0,55.05,54.96,55.01,1359708.0,53.0409,53.0892,53.0024,53.0506,1359708.0
2019-09-17 14:10:00,55.02,55.02,54.97,55.01,724212.0,53.0602,53.0602,53.012,53.0506,724212.0
2019-09-17 14:20:00,55.01,55.03,54.97,54.99,742472.0,53.0506,53.0699,53.012,53.0313,742472.0
2019-09-17 14:30:00,54.99,54.99,54.95,54.98,950132.0,53.0313,53.0313,52.9927,53.0216,950132.0
2019-09-17 14:40:00,54.98,55.02,54.98,55.02,1017844.0,53.0216,53.0602,53.0216,53.0602,1017844.0
2019-09-17 14:50:00,55.02,55.05,54.99,55.01,854208.0,53.0602,53.0892,53.0313,53.0506,854208.0
2019-09-17 15:00:00,55.01,55.04,54.99,55.01,672944.0,53.0506,53.0795,53.0313,53.0506,672944.0
2019-09-17 15:10:00,55.0,55.01,54.98,55.0,613116.0,53.0409,53.0506,53.0216,53.0409,613116.0
2019-09-17 15:20:00,55.0,55.06,54.99,55.04,913108.0,53.0409,53.0988,53.0313,53.0795,913108.0
2019-09-17 15:30:00,55.04,55.1,55.04,55.08,1166592.0,53.0795,53.1374,53.0795,53.1181,1166592.0
2019-09-17 15:40:00,55.08,55.14,55.08,55.13,1454728.0,53.1181,53.1759,53.1181,53.1663,1454728.0
2019-09-17 15:50:00,55.13,55.21,55.07,55.16,3429392.0,53.1663,53.2435,53.1084,53.1952,3429392.0
2019-09-18 09:30:00,55.28,55.53,55.17,55.48,6393020.0,53.311,53.5521,53.2049,53.5038,6393020.0
2019-09-18 09:40:00,55.48,55.51,55.32,55.44,2768876.0,53.5038,53.5328,53.3495,53.4653,2768876.0
2019-09-18 09:50:00,55.44,55.52,55.4,55.47,3011568.0,53.4653,53.5424,53.4267,53.4942,3011568.0
2019-09-18 10:00:00,55.47,55.6,55.46,55.58,3069216.0,53.4942,53.6196,53.4845,53.6003,3069216.0
2019-09-18 10:10:00,55.58,55.6,55.49,55.55,2580040.0,53.6003,53.6196,53.5135,53.5713,2580040.0
2019-09-18 10:20:00,55.55,55.61,55.5,55.58,1628900.0,53.5713,53.6292,53.5231,53.6003,1628900.0
2019-09-18 10:30:00,55.58,55.63,55.51,55.52,1832420.0,53.6003,53.6485,53.5328,53.5424,1832420.0
2019-09-18 10:40:00,55.52,55.54,55.49,55.51,1082376.0,53.5424,53.5617,53.5135,53.5328,1082376.0
2019-09-18 10:50:00,55.51,55.56,55.48,55.54,1468624.0,53.5328,53.581,53.5038,53.5617,1468624.0
2019-09-18 11:00:00,55.54,55.58,55.49,55.51,1237064.0,53.5617,53.6003,53.5135,53.5328,1237064.0
2019-09-18 11:10:00,55.51,55.53,55.49,55.51,670936.0,53.5328,53.5521,53.5135,53.5328,670936.0
2019-09-18 11:20:00,55.51,55.55,55.48,55.49,836588.0,53.5328,53.5713,53.5038,53.5135,836588.0
2019-09-18 11:30:00,55.49,55.5,55.44,55.46,881968.0,53.5135,53.5231,53.4653,53.4845,881968.0
2019-09-18 11:40:00,55.46,55.49,55.43,55.49,818184.0,53.4845,53.5135,53.4556,53.5135,818184.0
2019-09-18 11:50:00,55.49,55.52,55.45,55.47,794920.0,53.5135,53.5424,53.4749,53.4942,794920.0
2019-09-18 12:00:00,55.47,55.49,55.41,55.42,700272.0,53.4942,53.5135,53.4363,53.446,700272.0
2019-09-18 12:10:00,55.43,55.43,55.35,55.36,917840.0,53.4556,53.4556,53.3785,53.3881,917840.0
2019-09-18 12:20:00,55.36,55.41,55.35,55.39,748620.0,53.3881,53.4363,53.3785,53.417,748620.0
2019-09-18 12:30:00,55.39,55.41,55.35,55.37,1062968.0,53.417,53.4363,53.3785,53.3978,1062968.0
2019-09-18 12:40:00,55.37,55.37,55.29,55.32,1145800.0,53.3978,53.3978,53.3206,53.3495,1145800.0
2019-09-18 12:50:00,55.32,55.35,55.29,55.3,900604.0,53.3495,53.3785,53.3206,53.3302,900604.0
2019-09-18 13:00:00,55.3,55.3,55.18,55.24,1765308.0,53.3302,53.3302,53.2145,53.2724,1765308.0
2019-09-18 13:10:00,55.24,55.27,55.22,55.23,760868.0,53.2724,53.3013,53.2531,53.2627,760868.0
2019-09-18 13:20:00,55.23,55.25,55.16,55.2,810552.0,53.2627,53.282,53.1952,53.2338,810552.0
2019-09-18 13:30:00,55.2,55.27,55.15,55.27,997456.0,53.2338,53.3013,53.1856,53.3013,997456.0
2019-09-18 13:40:00,55.27,55.29,55.24,55.27,885256.0,53.3013,53.3206,53.2724,53.3013,885256.0
2019-09-18 13:50:00,55.27,55.33,55.25,55.3,1057824.0,53.3013,53.3592,53.282,53.3302,1057824.0
2019-09-18 14:00:00,55.31,55.46,55.0,55.27,4466656.0,53.3399,53.4845,53.0409,53.3013,4466656.0
2019-09-18 14:10:00,55.27,55.27,54.99,55.02,3546772.0,53.3013,53.3013,53.0313,53.0602,3546772.0
2019-09-18 14:20:00,55.02,55.03,54.86,54.97,2864976.0,53.0602,53.0699,52.9059,53.012,2864976.0
2019-09-18 14:30:00,54.98,55.13,54.92,55.05,2194228.0,53.0216,53.1663,52.9638,53.0892,2194228.0
2019-09-18 14:40:00,55.04,55.21,54.91,55.02,2831948.0,53.0795,53.2435,52.9541,53.0602,2831948.0
2019-09-18 14:50:00,55.02,55.22,55.01,55.2,2505892.0,53.0602,53.2531,53.0506,53.2338,2505892.0
2019-09-18 15:00:00,55.2,55.42,55.18,55.36,2207476.0,53.2338,53.446,53.2145,53.3881,2207476.0
2019-09-18 15:10:00,55.36,55.52,55.36,55.51,2165212.0,53.3881,53.5424,53.3881,53.5328,2165212.0
2019-09-18 15:20:00,55.51,55.55,55.44,55.51,2095896.0,53.5328,53.5713,53.4653,53.5328,2095896.0
2019-09-18 15:30:00,55.51,55.7,55.49,55.58,4301280.0,53.5328,53.716,53.5135,53.6003,4301280.0
2019-09-18 15:40:00,55.58,55.67,55.53,55.6,3006756.0,53.6003,53.6871,53.5521,53.6196,3006756.0
2019-09-18 15:50:00,55.6,55.71,55.56,55.69,4371164.0,53.6196,53.7256,53.581,53.7064,4371164.0
2019-09-19 09:30:00,55.53,55.76,55.5,55.68,6749040.0,53.5521,53.7739,53.5231,53.6967,6749040.0
2019-09-19 09:40:00,55.68,55.74,55.58,55.7,3198676.0,53.6967,53.7546,53.6003,53.716,3198676.0
2019-09-19 09:50:00,55.7,55.81,55.62,55.73,2820440.0,53.716,53.8221,53.6388,53.7449,2820440.0
2019-09-19 10:00:00,55.73,55.77,55.64,55.74,2168468.0,53.7449,53.7835,53.6581,53.7546,2168468.0
2019-09-19 10:10:00,55.74,55.79,55.7,55.72,2121776.0,53.7546,53.8028,53.716,53.7353,2121776.0
2019-09-19 10:20:00,55.72,55.79,55.72,55.75,1096228.0,53.7353,53.8028,53.7353,53.7642,1096228.0
2019-09-19 10:30:00,55.75,55.84,55.75,55.83,1518128.0,53.7642,53.851,53.7642,53.8414,1518128.0
2019-09-19 10:40:00,55.83,55.92,55.82,55.89,1948416.0,53.8414,53.9282,53.8317,53.8992,1948416.0
2019-09-19 10:50:00,55.89,55.94,55.81,55.82,1863424.0,53.8992,53.9475,53.8221,53.8317,1863424.0
2019-09-19 11:00:00,55.81,55.85,55.72,55.73,1796048.0,53.8221,53.8607,53.7353,53.7449,1796048.0
2019-09-19 11:10:00,55.73,55.76,55.62,55.7,2195604.0,53.7449,53.7739,53.6388,53.716,2195604.0
2019-09-19 11:20:00,55.7,55.71,55.63,55.63,1030448.0,53.716,53.7256,53.6485,53.6485,1030448.0
2019-09-19 11:30:00,55.64,55.76,55.63,55.73,1182260.0,53.6581,53.7739,53.6485,53.7449,1182260.0
2019-09-19 11:40:00,55.72,55.73,55.51,55.54,2230048.0,53.7353,53.7449,53.5328,53.5617,2230048.0
2019-09-19 11:50:00,55.53,55.57,55.49,55.54,1266860.0,53.5521,53.5906,53.5135,53.5617,1266860.0
2019-09-19 12:00:00,55.54,55.58,55.49,55.5,1012252.0,53.5617,53.6003,53.5135,53.5231,1012252.0
2019-09-19 12:10:00,55.5,55.5,55.4,55.41,1397900.0,53.5231,53.5231,53.4267,53.4363,1397900.0
2019-09-19 12:20:00,55.41,55.46,55.24,55.25,1956632.0,53.4363,53.4845,53.2724,53.282,1956632.0
2019-09-19 12:30:00,55.25,55.34,55.19,55.32,2041740.0,53.282,53.3688,53.2242,53.3495,2041740.0
2019-09-19 12:40:00,55.33,55.36,55.3,55.35,985016.0,53.3592,53.3881,53.3302,53.3785,985016.0
2019-09-19 12:50:00,55.35,55.36,55.29,55.35,810520.0,53.3785,53.3881,53.3206,53.3785,810520.0
2019-09-19 13:00:00,55.34,55.43,55.3,55.3,991344.0,53.3688,53.4556,53.3302,53.3302,991344.0
2019-09-19 13:10:00,55.3,55.34,55.27,55.34,741428.0,53.3302,53.3688,53.3013,53.3688,741428.0
2019-09-19 13:20:00,55.34,55.38,55.3,55.3,584868.0,53.3688,53.4074,53.3302,53.3302,584868.0
2019-09-19 13:30:00,55.3,55.32,55.09,55.25,2480152.0,53.3302,53.3495,53.1277,53.282,2480152.0
2019-09-19 13:40:00,55.26,55.27,55.16,55.27,1583664.0,53.2917,53.3013,53.1952,53.3013,1583664.0
2019-09-19 13:50:00,55.27,55.41,55.26,55.4,1522268.0,53.3013,53.4363,53.2917,53.4267,1522268.0
2019-09-19 14:00:00,55.4,55.43,55.38,55.42,1041184.0,53.4267,53.4556,53.4074,53.446,1041184.0
2019-09-19 14:10:00,55.42,55.43,55.33,55.37,1161936.0,53.446,53.4556,53.3592,53.3978,1161936.0
2019-09-19 14:20:00,55.37,55.39,55.3,55.34,777612.0,53.3978,53.417,53.3302,53.3688,777612.0
2019-09-19 14:30:00,55.34,55.34,55.24,55.25,1465288.0,53.3688,53.3688,53.2724,53.282,1465288.0
2019-09-19 14:40:00,55.25,55.27,55.19,55.21,1495312.0,53.282,53.3013,53.2242,53.2435,1495312.0
2019-09-19 14:50:00,55.21,55.29,55.21,55.27,913700.0,53.2435,53.3206,53.2435,53.3013,913700.0
2019-09-19 15:00:00,55.27,55.32,55.22,55.32,1183124.0,53.3013,53.3495,53.2531,53.3495,1183124.0
2019-09-19 15:10:00,55.32,55.37,55.3,55.34,1001592.0,53.3495,53.3978,53.3302,53.3688,1001592.0
2019-09-19 15:20:00,55.34,55.38,55.31,55.35,1232900.0,53.3688,53.4074,53.3399,53.3785,1232900.0
2019-09-19 15:30:00,55.35,55.35,55.19,55.28,2075120.0,53.3785,53.3785,53.2242,53.311,2075120.0
2019-09-19 15:40:00,55.28,55.3,55.24,55.28,1595708.0,53.311,53.3302,53.2724,53.311,1595708.0
2019-09-19 15:50:00,55.28,55.28,55.19,55.24,3868392.0,53.311,53.311,53.2242,53.2724,3868392.0
2019-09-20 09:30:00,55.35,55.64,55.34,55.56,27222204.0,53.3785,53.6581,53.3688,53.581,27222204.0
2019-09-20 09:40:00,55.57,55.58,55.42,55.42,2233816.0,53.5906,53.6003,53.446,53.446,2233816.0
2019-09-20 09:50:00,55.42,55.5,55.36,55.47,2027876.0,53.446,53.5231,53.3881,53.4942,2027876.0
2019-09-20 10:00:00,55.48,55.52,55.43,55.46,1777840.0,53.5038,53.5424,53.4556,53.4845,1777840.0
2019-09-20 10:10:00,55.46,55.51,55.4,55.5,1723392.0,53.4845,53.5328,53.4267,53.5231,1723392.0
2019-09-20 10:20:00,55.5,55.5,55.44,55.45,1097392.0,53.5231,53.5231,53.4653,53.4749,1097392.0
2019-09-20 10:30:00,55.46,55.61,55.46,55.5,2884600.0,53.4845,53.6292,53.4845,53.5231,2884600.0
2019-09-20 10:40:00,55.5,55.57,55.47,55.54,1777972.0,53.5231,53.5906,53.4942,53.5617,1777972.0
2019-09-20 10:50:00,55.54,55.57,55.45,55.49,2178304.0,53.5617,53.5906,53.4749,53.5135,2178304.0
2019-09-20 11:00:00,55.49,55.52,55.46,55.51,1255536.0,53.5135,53.5424,53.4845,53.5328,1255536.0
2019-09-20 11:10:00,55.51,55.54,55.42,55.48,1484004.0,53.5328,53.5617,53.446,53.5038,1484004.0
2019-09-20 11:20:00,55.48,55.52,55.43,55.45,1366828.0,53.5038,53.5424,53.4556,53.4749,1366828.0
2019-09-20 11:30:00,55.45,55.45,55.26,55.3,1640472.0,53.4749,53.4749,53.2917,53.3302,1640472.0
2019-09-20 11:40:00,55.3,55.35,55.22,55.27,2203592.0,53.3302,53.3785,53.2531,53.3013,2203592.0
2019-09-20 11:50:00,55.26,55.3,55.23,55.28,1041764.0,53.2917,53.3302,53.2627,53.311,1041764.0
2019-09-20 12:00:00,55.28,55.31,55.15,55.19,1113556.0,53.311,53.3399,53.1856,53.2242,1113556.0
2019-09-20 12:10:00,55.19,55.31,55.19,55.25,914720.0,53.2242,53.3399,53.2242,53.282,914720.0
2019-09-20 12:20:00,55.25,55.27,55.15,55.16,846524.0,53.282,53.3013,53.1856,53.1952,846524.0
2019-09-20 12:30:00,55.17,55.17,55.02,55.1,1285148.0,53.2049,53.2049,53.0602,53.1374,1285148.0
2019-09-20 12:40:00,55.1,55.16,55.09,55.14,829060.0,53.1374,53.1952,53.1277,53.1759,829060.0
2019-09-20 12:50:00,55.14,55.17,55.06,55.07,835760.0,53.1759,53.2049,53.0988,53.1084,835760.0
2019-09-20 13:00:00,55.07,55.15,55.07,55.11,762820.0,53.1084,53.1856,53.1084,53.147,762820.0
2019-09-20 13:10:00,55.11,55.11,54.56,54.88,5302468.0,53.147,53.147,52.6166,52.9252,5302468.0
2019-09-20 13:20:00,54.88,54.9,54.68,54.74,2095748.0,52.9252,52.9445,52.7323,52.7902,2095748.0
2019-09-20 13:30:00,54.75,54.77,54.51,54.51,2956312.0,52.7998,52.8191,52.5684,52.5684,2956312.0
2019-09-20 13:40:00,54.52,54.59,54.43,54.44,2638268.0,52.578,52.6455,52.4912,52.5009,2638268.0
2019-09-20 13:50:00,54.44,54.64,54.37,54.63,2697180.0,52.5009,52.6938,52.4334,52.6841,2697180.0
2019-09-20 14:00:00,54.63,54.86,54.57,54.61,2963440.0,52.6841,52.9059,52.6262,52.6648,2963440.0
2019-09-20 14:10:00,54.62,54.73,54.59,54.68,1324744.0,52.6745,52.7806,52.6455,52.7323,1324744.0
2019-09-20 14:20:00,54.68,54.88,54.66,54.87,1758292.0,52.7323,52.9252,52.713,52.9156,1758292.0
2019-09-20 14:30:00,54.87,54.99,54.85,54.98,1706308.0,52.9156,53.0313,52.8963,53.0216,1706308.0
2019-09-20 14:40:00,54.98,54.99,54.89,54.9,1061552.0,53.0216,53.0313,52.9349,52.9445,1061552.0
2019-09-20 14:50:00,54.9,54.91,54.83,54.86,929860.0,52.9445,52.9541,52.877,52.9059,929860.0
2019-09-20 15:00:00,54.86,54.95,54.83,54.83,1141880.0,52.9059,52.9927,52.877,52.877,1141880.0
2019-09-20 15:10:00,54.83,54.95,54.8,54.83,1247912.0,52.877,52.9927,52.8481,52.877,1247912.0
2019-09-20 15:20:00,54.83,54.86,54.68,54.69,1999976.0,52.877,52.9059,52.7323,52.742,1999976.0
2019-09-20 15:30:00,54.69,54.84,54.69,54.78,2474340.0,52.742,52.8866,52.742,52.8288,2474340.0
2019-09-20 15:40:00,54.78,54.79,54.55,54.59,3771188.0,52.8288,52.8384,52.607,52.6455,3771188.0
2019-09-20 15:50:00,54.59,54.69,54.4,54.42,10284984.0,52.6455,52.742,52.4623,52.4816,10284984.0
2019-09-23 09:30:00,54.73,54.87,54.56,54.56,5720320.0,52.7806,52.9156,52.6166,52.6166,5720320.0
2019-09-23 09:40:00,54.56,54.86,54.53,54.73,3273932.0,52.6166,52.9059,52.5877,52.7806,3273932.0
2019-09-23 09:50:00,54.74,54.85,54.59,54.63,2278472.0,52.7902,52.8963,52.6455,52.6841,2278472.0
2019-09-23 10:00:00,54.64,54.66,54.5,54.54,2295504.0,52.6938,52.713,52.5587,52.5973,2295504.0
2019-09-23 10:10:00,54.53,54.54,54.41,54.49,2481372.0,52.5877,52.5973,52.4719,52.5491,2481372.0
2019-09-23 10:20:00,54.49,54.65,54.49,54.55,2218092.0,52.5491,52.7034,52.5491,52.607,2218092.0
2019-09-23 10:30:00,54.55,54.64,54.55,54.6,1397828.0,52.607,52.6938,52.607,52.6552,1397828.0
2019-09-23 10:40:00,54.6,54.61,54.51,54.53,1227344.0,52.6552,52.6648,52.5684,52.5877,1227344.0
2019-09-23 10:50:00,54.53,54.69,54.47,54.53,1626316.0,52.5877,52.742,52.5298,52.5877,1626316.0
2019-09-23 11:00:00,54.53,54.64,54.52,54.59,1210412.0,52.5877,52.6938,52.578,52.6455,1210412.0
2019-09-23 11:10:00,54.59,54.66,54.56,54.63,1443764.0,52.6455,52.713,52.6166,52.6841,1443764.0
2019-09-23 11:20:00,54.63,54.76,54.62,54.74,1651660.0,52.6841,52.8095,52.6745,52.7902,1651660.0
2019-09-23 11:30:00,54.74,54.78,54.68,54.69,1259188.0,52.7902,52.8288,52.7323,52.742,1259188.0
2019-09-23 11:40:00,54.69,54.77,54.67,54.75,1149252.0,52.742,52.8191,52.7227,52.7998,1149252.0
2019-09-23 11:50:00,54.75,54.76,54.64,54.68,1186296.0,52.7998,52.8095,52.6938,52.7323,1186296.0
2019-09-23 12:00:00,54.68,54.81,54.68,54.8,1356576.0,52.7323,52.8577,52.7323,52.8481,1356576.0
2019-09-23 12:10:00,54.8,54.8,54.73,54.73,973520.0,52.8481,52.8481,52.7806,52.7806,973520.0
2019-09-23 12:20:00,54.73,54.8,54.72,54.75,792236.0,52.7806,52.8481,52.7709,52.7998,792236.0
2019-09-23 12:30:00,54.75,54.76,54.7,54.72,521392.0,52.7998,52.8095,52.7516,52.7709,521392.0
2019-09-23 12:40:00,54.72,54.74,54.71,54.71,436504.0,52.7709,52.7902,52.7613,52.7613,436504.0
2019-09-23 12:50:00,54.71,54.72,54.63,54.69,718732.0,52.7613,52.7709,52.6841,52.742,718732.0
2019-09-23 13:00:00,54.69,54.73,54.64,54.7,597684.0,52.742,52.7806,52.6938,52.7516,597684.0
2019-09-23 13:10:00,54.7,54.77,54.68,54.76,660184.0,52.7516,52.8191,52.7323,52.8095,660184.0
2019-09-23 13:20:00,54.75,54.8,54.72,54.8,681824.0,52.7998,52.8481,52.7709,52.8481,681824.0
2019-09-23 13:30:00,54.8,54.81,54.76,54.78,602004.0,52.8481,52.8577,52.8095,52.8288,602004.0
2019-09-23 13:40:00,54.78,54.85,54.77,54.8,840612.0,52.8288,52.8963,52.8191,52.8481,840612.0
2019-09-23 13:50:00,54.8,54.83,54.78,54.81,549708.0,52.8481,52.877,52.8288,52.8577,549708.0
2019-09-23 14:00:00,54.82,54.83,54.8,54.8,487488.0,52.8673,52.877,52.8481,52.8481,487488.0
2019-09-23 14:10:00,54.8,54.92,54.79,54.89,1278048.0,52.8481,52.9638,52.8384,52.9349,1278048.0
2019-09-23 14:20:00,54.89,54.91,54.86,54.87,937008.0,52.9349,52.9541,52.9059,52.9156,937008.0
2019-09-23 14:30:00,54.87,54.89,54.85,54.86,637324.0,52.9156,52.9349,52.8963,52.9059,637324.0
2019-09-23 14:40:00,54.86,54.94,54.85,54.91,668604.0,52.9059,52.9831,52.8963,52.9541,668604.0
2019-09-23 14:50:00,54.91,54.91,54.85,54.85,519444.0,52.9541,52.9541,52.8963,52.8963,519444.0
2019-09-23 15:00:00,54.85,54.96,54.85,54.94,815180.0,52.8963,53.0024,52.8963,52.9831,815180.0
2019-09-23 15:10:00,54.94,54.95,54.92,54.93,718404.0,52.9831,52.9927,52.9638,52.9734,718404.0
2019-09-23 15:20:00,54.93,54.93,54.89,54.9,777240.0,52.9734,52.9734,52.9349,52.9445,777240.0
2019-09-23 15:30:00,54.9,54.95,54.9,54.94,1156944.0,52.9445,52.9927,52.9445,52.9831,1156944.0
2019-09-23 15:40:00,54.94,54.96,54.81,54.83,1913212.0,52.9831,53.0024,52.8577,52.877,1913212.0
2019-09-23 15:50:00,54.83,54.88,54.65,54.67,4683924.0,52.877,52.9252,52.7034,52.7227,4683924.0
2019-09-24 09:30:00,55.29,55.45,55.18,55.41,7049028.0,53.3206,53.4749,53.2145,53.4363,7049028.0
2019-09-24 09:40:00,55.41,55.62,55.38,55.6,4588012.0,53.4363,53.6388,53.4074,53.6196,4588012.0
2019-09-24 09:50:00,55.6,55.62,55.43,55.47,3701816.0,53.6196,53.6388,53.4556,53.4942,3701816.0
2019-09-24 10:00:00,55.47,55.48,55.29,55.36,2793136.0,53.4942,53.5038,53.3206,53.3881,2793136.0
2019-09-24 10:10:00,55.35,55.39,55.22,55.3,2550016.0,53.3785,53.417,53.2531,53.3302,2550016.0
2019-09-24 10:20:00,55.3,55.33,55.05,55.17,3584148.0,53.3302,53.3592,53.0892,53.2049,3584148.0
2019-09-24 10:30:00,55.18,55.28,55.13,55.24,1847572.0,53.2145,53.311,53.1663,53.2724,1847572.0
2019-09-24 10:40:00,55.24,55.27,55.03,55.13,1675588.0,53.2724,53.3013,53.0699,53.1663,1675588.0
2019-09-24 10:50:00,55.13,55.21,55.11,55.17,1324080.0,53.1663,53.2435,53.147,53.2049,1324080.0
2019-09-24 11:00:00,55.17,55.18,54.98,55.1,2141996.0,53.2049,53.2145,53.0216,53.1374,2141996.0
2019-09-24 11:10:00,55.11,55.2,55.1,55.19,1164792.0,53.147,53.2338,53.1374,53.2242,1164792.0
2019-09-24 11:20:00,55.19,55.23,55.04,55.08,1878716.0,53.2242,53.2627,53.0795,53.1181,1878716.0
2019-09-24 11:30:00,55.08,55.09,54.82,54.86,2310144.0,53.1181,53.1277,52.8673,52.9059,2310144.0
2019-09-24 11:40:00,54.86,54.91,54.69,54.88,2922492.0,52.9059,52.9541,52.742,52.9252,2922492.0
2019-09-24 11:50:00,54.88,54.88,54.71,54.79,1521048.0,52.9252,52.9252,52.7613,52.8384,1521048.0
2019-09-24 12:00:00,54.78,54.95,54.74,54.95,1394440.0,52.8288,52.9927,52.7902,52.9927,1394440.0
2019-09-24 12:10:00,54.95,54.95,54.79,54.8,1853872.0,52.9927,52.9927,52.8384,52.8481,1853872.0
2019-09-24 12:20:00,54.8,54.84,54.39,54.54,3451936.0,52.8481,52.8866,52.4527,52.5973,3451936.0
2019-09-24 12:30:00,54.54,54.64,54.43,54.49,2449600.0,52.5973,52.6938,52.4912,52.5491,2449600.0
2019-09-24 12:40:00,54.5,54.55,54.4,54.51,1847164.0,52.5587,52.607,52.4623,52.5684,1847164.0
2019-09-24 12:50:00,54.5,54.51,54.33,54.38,2132088.0,52.5587,52.5684,52.3948,52.443,2132088.0
2019-09-24 13:00:00,54.37,54.53,54.33,54.51,1686864.0,52.4334,52.5877,52.3948,52.5684,1686864.0
2019-09-24 13:10:00,54.52,54.52,54.38,54.44,1178732.0,52.578,52.578,52.443,52.5009,1178732.0
2019-09-24 13:20:00,54.44,54.44,54.3,54.31,1647664.0,52.5009,52.5009,52.3659,52.3755,1647664.0
2019-09-24 13:30:00,54.31,54.55,54.3,54.52,1697756.0,52.3755,52.607,52.3659,52.578,1697756.0
2019-09-24 13:40:00,54.52,54.54,54.45,54.49,843324.0,52.578,52.5973,52.5105,52.5491,843324.0
2019-09-24 13:50:00,54.49,54.57,54.38,54.43,1490656.0,52.5491,52.6262,52.443,52.4912,1490656.0
2019-09-24 14:00:00,54.43,54.45,54.38,54.39,941068.0,52.4912,52.5105,52.443,52.4527,941068.0
2019-09-24 14:10:00,54.39,54.93,54.35,54.85,3961944.0,52.4527,52.9734,52.4141,52.8963,3961944.0
2019-09-24 14:20:00,54.85,54.91,54.79,54.85,1666336.0,52.8963,52.9541,52.8384,52.8963,1666336.0
2019-09-24 14:30:00,54.86,54.88,54.58,54.66,1897108.0,52.9059,52.9252,52.6359,52.713,1897108.0
2019-09-24 14:40:00,54.65,54.7,54.54,54.67,1284760.0,52.7034,52.7516,52.5973,52.7227,1284760.0
2019-09-24 14:50:00,54.66,54.79,54.58,54.59,1840148.0,52.713,52.8384,52.6359,52.6455,1840148.0
2019-09-24 15:00:00,54.59,54.64,54.51,54.59,1706524.0,52.6455,52.6938,52.5684,52.6455,1706524.0
2019-09-24 15:10:00,54.59,54.67,54.54,54.54,1146504.0,52.6455,52.7227,52.5973,52.5973,1146504.0
2019-09-24 15:20:00,54.54,54.54,54.39,54.5,1766996.0,52.5973,52.5973,52.4527,52.5587,1766996.0
2019-09-24 15:30:00,54.49,54.49,54.41,54.42,1428584.0,52.5491,52.5491,52.4719,52.4816,1428584.0
2019-09-24 15:40:00,54.43,54.6,54.39,54.59,2132332.0,52.4912,52.6552,52.4527,52.6455,2132332.0
2019-09-24 15:50:00,54.58,54.6,54.39,54.42,6107332.0,52.6359,52.6552,52.4527,52.4816,6107332.0
2019-09-25 09:30:00,54.69,54.92,54.62,54.7,5401408.0,52.742,52.9638,52.6745,52.7516,5401408.0
2019-09-25 09:40:00,54.7,54.77,54.54,54.61,2498812.0,52.7516,52.8191,52.5973,52.6648,2498812.0
2019-09-25 09:50:00,54.61,54.61,54.44,54.5,2280372.0,52.6648,52.6648,52.5009,52.5587,2280372.0
2019-09-25 10:00:00,54.5,54.81,54.29,54.73,4645216.0,52.5587,52.8577,52.3562,52.7806,4645216.0
2019-09-25 10:10:00,54.74,54.85,54.65,54.72,2230052.0,52.7902,52.8963,52.7034,52.7709,2230052.0
2019-09-25 10:20:00,54.72,54.8,54.65,54.79,1789784.0,52.7709,52.8481,52.7034,52.8384,1789784.0
2019-09-25 10:30:00,54.79,54.89,54.77,54.82,1945496.0,52.8384,52.9349,52.8191,52.8673,1945496.0
2019-09-25 10:40:00,54.82,54.83,54.73,54.77,1430660.0,52.8673,52.877,52.7806,52.8191,1430660.0
2019-09-25 10:50:00,54.77,55.02,54.72,54.88,3131880.0,52.8191,53.0602,52.7709,52.9252,3131880.0
2019-09-25 11:00:00,54.88,54.94,54.83,54.88,1374292.0,52.9252,52.9831,52.877,52.9252,1374292.0
2019-09-25 11:10:00,54.88,55.14,54.87,55.01,2518068.0,52.9252,53.1759,52.9156,53.0506,2518068.0
2019-09-25 11:20:00,55.0,55.1,54.99,55.0,1435516.0,53.0409,53.1374,53.0313,53.0409,1435516.0
2019-09-25 11:30:00,55.0,55.04,54.94,55.04,1303444.0,53.0409,53.0795,52.9831,53.0795,1303444.0
2019-09-25 11:40:00,55.04,55.13,55.04,55.07,1443436.0,53.0795,53.1663,53.0795,53.1084,1443436.0
2019-09-25 11:50:00,55.07,55.11,55.03,55.07,892260.0,53.1084,53.147,53.0699,53.1084,892260.0
2019-09-25 12:00:00,55.06,55.2,55.06,55.17,1103420.0,53.0988,53.2338,53.0988,53.2049,1103420.0
2019-09-25 12:10:00,55.17,55.18,55.1,55.15,1128248.0,53.2049,53.2145,53.1374,53.1856,1128248.0
2019-09-25 12:20:00,55.15,55.23,55.13,55.18,1150976.0,53.1856,53.2627,53.1663,53.2145,1150976.0
2019-09-25 12:30:00,55.17,55.21,55.16,55.16,779320.0,53.2049,53.2435,53.1952,53.1952,779320.0
2019-09-25 12:40:00,55.16,55.17,55.05,55.06,718800.0,53.1952,53.2049,53.0892,53.0988,718800.0
2019-09-25 12:50:00,55.06,55.13,54.99,55.04,1130400.0,53.0988,53.1663,53.0313,53.0795,1130400.0
2019-09-25 13:00:00,55.04,55.07,54.98,55.06,1015368.0,53.0795,53.1084,53.0216,53.0988,1015368.0
2019-09-25 13:10:00,55.06,55.09,54.96,54.98,983240.0,53.0988,53.1277,53.0024,53.0216,983240.0
2019-09-25 13:20:00,54.98,55.03,54.97,55.0,431912.0,53.0216,53.0699,53.012,53.0409,431912.0
2019-09-25 13:30:00,55.01,55.07,54.98,55.05,785804.0,53.0506,53.1084,53.0216,53.0892,785804.0
2019-09-25 13:40:00,55.05,55.08,55.02,55.03,523844.0,53.0892,53.1181,53.0602,53.0699,523844.0
2019-09-25 13:50:00,55.03,55.13,55.03,55.13,915856.0,53.0699,53.1663,53.0699,53.1663,915856.0
2019-09-25 14:00:00,55.13,55.23,55.1,55.13,1308744.0,53.1663,53.2627,53.1374,53.1663,1308744.0
2019-09-25 14:10:00,55.13,55.17,55.12,55.12,750680.0,53.1663,53.2049,53.1567,53.1567,750680.0
2019-09-25 14:20:00,55.12,55.13,55.05,55.05,803676.0,53.1567,53.1663,53.0892,53.0892,803676.0
2019-09-25 14:30:00,55.06,55.06,55.0,55.06,944228.0,53.0988,53.0988,53.0409,53.0988,944228.0
2019-09-25 14:40:00,55.06,55.12,55.04,55.09,1170552.0,53.0988,53.1567,53.0795,53.1277,1170552.0
2019-09-25 14:50:00,55.09,55.17,55.06,55.14,807220.0,53.1277,53.2049,53.0988,53.1759,807220.0
2019-09-25 15:00:00,55.14,55.23,55.1,55.2,1298336.0,53.1759,53.2627,53.1374,53.2338,1298336.0
2019-09-25 15:10:00,55.2,55.29,55.2,55.27,2040952.0,53.2338,53.3206,53.2338,53.3013,2040952.0
2019-09-25 15:20:00,55.27,55.29,55.21,55.26,1098588.0,53.3013,53.3206,53.2435,53.2917,1098588.0
2019-09-25 15:30:00,55.26,55.31,55.2,55.31,1348264.0,53.2917,53.3399,53.2338,53.3399,1348264.0
2019-09-25 15:40:00,55.31,55.35,55.26,55.33,2118264.0,53.3399,53.3785,53.2917,53.3592,2118264.0
2019-09-25 15:50:00,55.33,55.38,55.24,55.25,3876036.0,53.3592,53.4074,53.2724,53.282,3876036.0
2019-09-26 09:30:00,54.97,55.04,54.71,54.81,4861312.0,53.012,53.0795,52.7613,52.8577,4861312.0
2019-09-26 09:40:00,54.81,54.87,54.73,54.86,2122384.0,52.8577,52.9156,52.7806,52.9059,2122384.0
2019-09-26 09:50:00,54.85,54.86,54.74,54.81,1919188.0,52.8963,52.9059,52.7902,52.8577,1919188.0
2019-09-26 10:00:00,54.81,54.94,54.79,54.88,2115144.0,52.8577,52.9831,52.8384,52.9252,2115144.0
2019-09-26 10:10:00,54.88,54.94,54.78,54.88,1577136.0,52.9252,52.9831,52.8288,52.9252,1577136.0
2019-09-26 10:20:00,54.88,55.01,54.85,54.99,1448128.0,52.9252,53.0506,52.8963,53.0313,1448128.0
2019-09-26 10:30:00,54.99,55.03,54.95,55.0,1286680.0,53.0313,53.0699,52.9927,53.0409,1286680.0
2019-09-26 10:40:00,55.0,55.18,54.99,55.17,1625228.0,53.0409,53.2145,53.0313,53.2049,1625228.0
2019-09-26 10:50:00,55.17,55.21,54.92,55.01,2981104.0,53.2049,53.2435,52.9638,53.0506,2981104.0
2019-09-26 11:00:00,55.01,55.04,54.82,54.9,2282764.0,53.0506,53.0795,52.8673,52.9445,2282764.0
2019-09-26 11:10:00,54.9,54.97,54.8,54.86,1453960.0,52.9445,53.012,52.8481,52.9059,1453960.0
2019-09-26 11:20:00,54.85,54.91,54.8,54.88,1260088.0,52.8963,52.9541,52.8481,52.9252,1260088.0
2019-09-26 11:30:00,54.89,55.02,54.88,55.0,1499140.0,52.9349,53.0602,52.9252,53.0409,1499140.0
2019-09-26 11:40:00,55.0,55.01,54.93,54.99,784356.0,53.0409,53.0506,52.9734,53.0313,784356.0
2019-09-26 11:50:00,54.99,55.03,54.92,54.99,1095856.0,53.0313,53.0699,52.9638,53.0313,1095856.0
2019-09-26 12:00:00,54.99,55.06,54.9,55.02,1139524.0,53.0313,53.0988,52.9445,53.0602,1139524.0
2019-09-26 12:10:00,55.02,55.05,54.99,55.01,688552.0,53.0602,53.0892,53.0313,53.0506,688552.0
2019-09-26 12:20:00,55.01,55.11,54.97,55.05,969020.0,53.0506,53.147,53.012,53.0892,969020.0
2019-09-26 12:30:00,55.05,55.05,55.0,55.05,574940.0,53.0892,53.0892,53.0409,53.0892,574940.0
2019-09-26 12:40:00,55.04,55.05,54.98,55.02,553852.0,53.0795,53.0892,53.0216,53.0602,553852.0
2019-09-26 12:50:00,55.02,55.02,54.92,54.97,942376.0,53.0602,53.0602,52.9638,53.012,942376.0
2019-09-26 13:00:00,54.97,55.02,54.96,55.01,719552.0,53.012,53.0602,53.0024,53.0506,719552.0
2019-09-26 13:10:00,55.01,55.02,54.97,54.97,711856.0,53.0506,53.0602,53.012,53.012,711856.0
2019-09-26 13:20:00,54.97,54.97,54.91,54.95,712120.0,53.012,53.012,52.9541,52.9927,712120.0
2019-09-26 13:30:00,54.95,55.04,54.93,55.01,841860.0,52.9927,53.0795,52.9734,53.0506,841860.0
2019-09-26 13:40:00,55.01,55.03,54.99,54.99,689688.0,53.0506,53.0699,53.0313,53.0313,689688.0
2019-09-26 13:50:00,54.99,55.04,54.97,55.04,481800.0,53.0313,53.0795,53.012,53.0795,481800.0
2019-09-26 14:00:00,55.04,55.15,55.04,55.14,1224120.0,53.0795,53.1856,53.0795,53.1759,1224120.0
2019-09-26 14:10:00,55.15,55.17,55.09,55.12,741652.0,53.1856,53.2049,53.1277,53.1567,741652.0
2019-09-26 14:20:00,55.12,55.15,55.04,55.06,776884.0,53.1567,53.1856,53.0795,53.0988,776884.0
2019-09-26 14:30:00,55.06,55.11,55.05,55.06,565784.0,53.0988,53.147,53.0892,53.0988,565784.0
2019-09-26 14:40:00,55.06,55.1,55.06,55.07,628012.0,53.0988,53.1374,53.0988,53.1084,628012.0
2019-09-26 14:50:00,55.07,55.07,54.99,55.02,1011724.0,53.1084,53.1084,53.0313,53.0602,1011724.0
2019-09-26 15:00:00,55.01,55.06,55.0,55.04,708920.0,53.0506,53.0988,53.0409,53.0795,708920.0
2019-09-26 15:10:00,55.04,55.07,55.01,55.05,608440.0,53.0795,53.1084,53.0506,53.0892,608440.0
2019-09-26 15:20:00,55.05,55.15,55.0,55.11,1785028.0,53.0892,53.1856,53.0409,53.147,1785028.0
2019-09-26 15:30:00,55.11,55.24,55.1,55.14,1436312.0,53.147,53.2724,53.1374,53.1759,1436312.0
2019-09-26 15:40:00,55.14,55.14,55.04,55.11,744240.0,53.1759,53.1759,53.0795,53.147,744240.0
2019-09-26 15:50:00,55.1,55.11,54.87,54.97,4647084.0,53.1374,53.147,52.9156,53.012,4647084.0
2019-09-27 09:30:00,55.11,55.24,55.03,55.06,3503288.0,53.147,53.2724,53.0699,53.0988,3503288.0
2019-09-27 09:40:00,55.07,55.16,55.05,55.07,1479172.0,53.1084,53.1952,53.0892,53.1084,1479172.0
2019-09-27 09:50:00,55.07,55.08,54.99,55.06,1704808.0,53.1084,53.1181,53.0313,53.0988,1704808.0
2019-09-27 10:00:00,55.05,55.1,54.99,55.04,3017368.0,53.0892,53.1374,53.0313,53.0795,3017368.0
2019-09-27 10:10:00,55.04,55.1,54.95,55.05,1584652.0,53.0795,53.1374,52.9927,53.0892,1584652.0
2019-09-27 10:20:00,55.04,55.09,54.96,55.02,1633184.0,53.0795,53.1277,53.0024,53.0602,1633184.0
2019-09-27 10:30:00,55.02,55.03,54.87,55.01,2158444.0,53.0602,53.0699,52.9156,53.0506,2158444.0
2019-09-27 10:40:00,55.02,55.08,54.97,55.07,1336248.0,53.0602,53.1181,53.012,53.1084,1336248.0
2019-09-27 10:50:00,55.08,55.12,55.03,55.1,1080700.0,53.1181,53.1567,53.0699,53.1374,1080700.0
2019-09-27 11:00:00,55.1,55.13,55.08,55.11,1052424.0,53.1374,53.1663,53.1181,53.147,1052424.0
2019-09-27 11:10:00,55.11,55.13,55.06,55.06,986140.0,53.147,53.1663,53.0988,53.0988,986140.0
2019-09-27 11:20:00,55.06,55.1,55.04,55.09,715724.0,53.0988,53.1374,53.0795,53.1277,715724.0
2019-09-27 11:30:00,55.09,55.12,54.45,54.65,4211884.0,53.1277,53.1567,52.5105,52.7034,4211884.0
2019-09-27 11:40:00,54.65,54.81,54.58,54.79,2529432.0,52.7034,52.8577,52.6359,52.8384,2529432.0
2019-09-27 11:50:00,54.79,55.12,54.75,54.93,2093388.0,52.8384,53.1567,52.7998,52.9734,2093388.0
2019-09-27 12:00:00,54.93,54.94,54.8,54.92,1423344.0,52.9734,52.9831,52.8481,52.9638,1423344.0
2019-09-27 12:10:00,54.92,54.99,54.8,54.83,1563184.0,52.9638,53.0313,52.8481,52.877,1563184.0
2019-09-27 12:20:00,54.83,54.9,54.75,54.8,1624296.0,52.877,52.9445,52.7998,52.8481,1624296.0
2019-09-27 12:30:00,54.8,54.83,54.7,54.82,956648.0,52.8481,52.877,52.7516,52.8673,956648.0
2019-09-27 12:40:00,54.82,54.91,54.68,54.68,2024752.0,52.8673,52.9541,52.7323,52.7323,2024752.0
2019-09-27 12:50:00,54.68,54.78,54.56,54.56,3345864.0,52.7323,52.8288,52.6166,52.6166,3345864.0
2019-09-27 13:00:00,54.56,54.72,54.53,54.7,2192604.0,52.6166,52.7709,52.5877,52.7516,2192604.0
2019-09-27 13:10:00,54.7,54.75,54.55,54.59,1785184.0,52.7516,52.7998,52.607,52.6455,1785184.0
2019-09-27 13:20:00,54.59,54.62,54.52,54.59,907672.0,52.6455,52.6745,52.578,52.6455,907672.0
2019-09-27 13:30:00,54.59,54.63,54.49,54.6,1097732.0,52.6455,52.6841,52.5491,52.6552,1097732.0
2019-09-27 13:40:00,54.6,54.71,54.55,54.57,1695148.0,52.6552,52.7613,52.607,52.6262,1695148.0
2019-09-27 13:50:00,54.57,54.66,54.5,54.65,1125000.0,52.6262,52.713,52.5587,52.7034,1125000.0
2019-09-27 14:00:00,54.65,54.66,54.55,54.56,901668.0,52.7034,52.713,52.607,52.6166,901668.0
2019-09-27 14:10:00,54.56,54.6,54.46,54.53,1422884.0,52.6166,52.6552,52.5202,52.5877,1422884.0
2019-09-27 14:20:00,54.53,54.62,54.5,54.54,1954692.0,52.5877,52.6745,52.5587,52.5973,1954692.0
2019-09-27 14:30:00,54.54,54.6,54.49,54.52,1657816.0,52.5973,52.6552,52.5491,52.578,1657816.0
2019-09-27 14:40:00,54.51,54.52,54.42,54.42,2213464.0,52.5684,52.578,52.4816,52.4816,2213464.0
2019-09-27 14:50:00,54.42,54.45,54.32,54.38,2162660.0,52.4816,52.5105,52.3852,52.443,2162660.0
2019-09-27 15:00:00,54.38,54.49,54.38,54.48,2054324.0,52.443,52.5491,52.443,52.5395,2054324.0
2019-09-27 15:10:00,54.48,54.6,54.45,54.59,2641972.0,52.5395,52.6552,52.5105,52.6455,2641972.0
2019-09-27 15:20:00,54.6,54.65,54.53,54.57,2320564.0,52.6552,52.7034,52.5877,52.6262,2320564.0
2019-09-27 15:30:00,54.57,54.72,54.54,54.69,2026024.0,52.6262,52.7709,52.5973,52.742,2026024.0
2019-09-27 15:40:00,54.68,54.74,54.64,54.71,1821976.0,52.7323,52.7902,52.6938,52.7613,1821976.0
2019-09-27 15:50:00,54.7,54.78,54.59,54.71,3848948.0,52.7516,52.8288,52.6455,52.7613,3848948.0
2019-09-30 09:30:00,55.23,55.52,55.2,55.39,7182516.0,53.2627,53.5424,53.2338,53.417,7182516.0
2019-09-30 09:40:00,55.4,55.55,55.33,55.54,3699256.0,53.4267,53.5713,53.3592,53.5617,3699256.0
2019-09-30 09:50:00,55.54,55.59,55.37,55.44,3430764.0,53.5617,53.6099,53.3978,53.4653,3430764.0
2019-09-30 10:00:00,55.43,55.54,55.29,55.37,2410156.0,53.4556,53.5617,53.3206,53.3978,2410156.0
2019-09-30 10:10:00,55.36,55.49,55.35,55.4,1848648.0,53.3881,53.5135,53.3785,53.4267,1848648.0
2019-09-30 10:20:00,55.4,55.45,55.37,55.45,1080964.0,53.4267,53.4749,53.3978,53.4749,1080964.0
2019-09-30 10:30:00,55.45,55.5,55.43,55.48,1401612.0,53.4749,53.5231,53.4556,53.5038,1401612.0
2019-09-30 10:40:00,55.48,55.55,55.39,55.53,1871752.0,53.5038,53.5713,53.417,53.5521,1871752.0
2019-09-30 10:50:00,55.53,55.66,55.52,55.66,2442248.0,53.5521,53.6774,53.5424,53.6774,2442248.0
2019-09-30 11:00:00,55.66,55.74,55.63,55.74,2493600.0,53.6774,53.7546,53.6485,53.7546,2493600.0
2019-09-30 11:10:00,55.74,55.78,55.7,55.7,2737880.0,53.7546,53.7931,53.716,53.716,2737880.0
2019-09-30 11:20:00,55.7,55.81,55.69,55.81,1640024.0,53.716,53.8221,53.7064,53.8221,1640024.0
2019-09-30 11:30:00,55.81,55.84,55.77,55.81,1345292.0,53.8221,53.851,53.7835,53.8221,1345292.0
2019-09-30 11:40:00,55.81,55.86,55.76,55.8,1599040.0,53.8221,53.8703,53.7739,53.8124,1599040.0
2019-09-30 11:50:00,55.8,55.83,55.74,55.79,1267840.0,53.8124,53.8414,53.7546,53.8028,1267840.0
2019-09-30 12:00:00,55.8,55.9,55.8,55.89,1602960.0,53.8124,53.9089,53.8124,53.8992,1602960.0
2019-09-30 12:10:00,55.89,55.93,55.86,55.91,1391196.0,53.8992,53.9378,53.8703,53.9185,1391196.0
2019-09-30 12:20:00,55.91,56.0,55.9,55.99,2184968.0,53.9185,54.0053,53.9089,53.9957,2184968.0
2019-09-30 12:30:00,55.99,56.03,55.96,55.99,2305400.0,53.9957,54.0342,53.9667,53.9957,2305400.0
2019-09-30 12:40:00,56.0,56.06,55.99,56.04,1526692.0,54.0053,54.0632,53.9957,54.0439,1526692.0
2019-09-30 12:50:00,56.04,56.11,56.02,56.1,1317424.0,54.0439,54.1114,54.0246,54.1018,1317424.0
2019-09-30 13:00:00,56.11,56.15,56.06,56.06,1749304.0,54.1114,54.15,54.0632,54.0632,1749304.0
2019-09-30 13:10:00,56.06,56.07,56.02,56.05,1004096.0,54.0632,54.0728,54.0246,54.0535,1004096.0
2019-09-30 13:20:00,56.05,56.09,55.99,55.99,1239112.0,54.0535,54.0921,53.9957,53.9957,1239112.0
2019-09-30 13:30:00,56.0,56.03,55.95,55.99,1211576.0,54.0053,54.0342,53.9571,53.9957,1211576.0
2019-09-30 13:40:00,55.99,56.07,55.98,56.07,1043508.0,53.9957,54.0728,53.986,54.0728,1043508.0
2019-09-30 13:50:00,56.07,56.09,56.02,56.05,1229916.0,54.0728,54.0921,54.0246,54.0535,1229916.0
2019-09-30 14:00:00,56.05,56.06,55.99,56.04,1194332.0,54.0535,54.0632,53.9957,54.0439,1194332.0
2019-09-30 14:10:00,56.04,56.05,55.97,56.01,985732.0,54.0439,54.0535,53.9764,54.015,985732.0
2019-09-30 14:20:00,56.01,56.05,55.88,56.0,1672456.0,54.015,54.0535,53.8896,54.0053,1672456.0
2019-09-30 14:30:00,56.01,56.02,55.96,55.98,888380.0,54.015,54.0246,53.9667,53.986,888380.0
2019-09-30 14:40:00,55.98,56.09,55.98,56.07,1066192.0,53.986,54.0921,53.986,54.0728,1066192.0
2019-09-30 14:50:00,56.08,56.1,56.02,56.03,1180164.0,54.0825,54.1018,54.0246,54.0342,1180164.0
2019-09-30 15:00:00,56.04,56.06,55.99,56.01,1337764.0,54.0439,54.0632,53.9957,54.015,1337764.0
2019-09-30 15:10:00,56.02,56.04,55.99,56.01,1194748.0,54.0246,54.0439,53.9957,54.015,1194748.0
2019-09-30 15:20:00,56.02,56.08,55.98,56.02,1527832.0,54.0246,54.0825,53.986,54.0246,1527832.0
2019-09-30 15:30:00,56.02,56.02,55.88,55.97,1922716.0,54.0246,54.0246,53.8896,53.9764,1922716.0
2019-09-30 15:40:00,55.97,56.01,55.9,55.93,2828000.0,53.9764,54.015,53.9089,53.9378,2828000.0
2019-09-30 15:50:00,55.93,56.03,55.9,55.99,5681052.0,53.9378,54.0342,53.9089,53.9957,5681052.0
2019-10-01 09:30:00,56.28,56.78,56.18,56.75,11058732.0,54.2753,54.7575,54.1789,54.7286,11058732.0
2019-10-01 09:40:00,56.75,56.96,56.68,56.93,6605540.0,54.7286,54.9311,54.6611,54.9022,6605540.0
2019-10-01 09:50:00,56.93,57.06,56.91,57.02,5607288.0,54.9022,55.0276,54.8829,54.989,5607288.0
2019-10-01 10:00:00,57.01,57.02,56.55,56.71,8849260.0,54.9793,54.989,54.5357,54.69,8849260.0
2019-10-01 10:10:00,56.7,56.79,56.53,56.64,4419144.0,54.6804,54.7672,54.5164,54.6225,4419144.0
2019-10-01 10:20:00,56.64,56.69,56.46,56.69,3966512.0,54.6225,54.6707,54.4489,54.6707,3966512.0
2019-10-01 10:30:00,56.69,56.79,56.63,56.7,3366364.0,54.6707,54.7672,54.6129,54.6804,3366364.0
2019-10-01 10:40:00,56.7,56.78,56.6,56.68,2625892.0,54.6804,54.7575,54.5839,54.6611,2625892.0
2019-10-01 10:50:00,56.67,56.78,56.52,56.55,2503736.0,54.6514,54.7575,54.5068,54.5357,2503736.0
2019-10-01 11:00:00,56.55,56.67,56.49,56.66,2464164.0,54.5357,54.6514,54.4779,54.6418,2464164.0
2019-10-01 11:10:00,56.67,56.74,56.57,56.71,1465788.0,54.6514,54.719,54.555,54.69,1465788.0
2019-10-01 11:20:00,56.71,56.91,56.7,56.91,2657360.0,54.69,54.8829,54.6804,54.8829,2657360.0
2019-10-01 11:30:00,56.91,56.92,56.7,56.73,1896228.0,54.8829,54.8925,54.6804,54.7093,1896228.0
2019-10-01 11:40:00,56.73,56.74,56.53,56.54,2218808.0,54.7093,54.719,54.5164,54.5261,2218808.0
2019-10-01 11:50:00,56.54,56.62,56.52,56.57,1398380.0,54.5261,54.6032,54.5068,54.555,1398380.0
2019-10-01 12:00:00,56.57,56.57,56.36,56.41,3269624.0,54.555,54.555,54.3525,54.4007,3269624.0
2019-10-01 12:10:00,56.4,56.53,56.34,56.48,2333772.0,54.3911,54.5164,54.3332,54.4682,2333772.0
2019-10-01 12:20:00,56.48,56.52,56.35,56.38,1422436.0,54.4682,54.5068,54.3428,54.3718,1422436.0
2019-10-01 12:30:00,56.38,56.51,56.36,56.43,1565088.0,54.3718,54.4971,54.3525,54.42,1565088.0
2019-10-01 12:40:00,56.43,56.55,56.4,56.42,1566888.0,54.42,54.5357,54.3911,54.4104,1566888.0
2019-10-01 12:50:00,56.42,56.46,56.33,56.35,1629508.0,54.4104,54.4489,54.3236,54.3428,1629508.0
2019-10-01 13:00:00,56.34,56.38,56.19,56.27,2528988.0,54.3332,54.3718,54.1885,54.2657,2528988.0
2019-10-01 13:10:00,56.27,56.29,56.16,56.29,2050848.0,54.2657,54.285,54.1596,54.285,2050848.0
2019-10-01 13:20:00,56.29,56.34,56.22,56.29,1804084.0,54.285,54.3332,54.2175,54.285,1804084.0
2019-10-01 13:30:00,56.3,56.3,56.1,56.24,2219436.0,54.2946,54.2946,54.1018,54.2368,2219436.0
2019-10-01 13:40:00,56.24,56.32,56.19,56.23,1922256.0,54.2368,54.3139,54.1885,54.2271,1922256.0
2019-10-01 13:50:00,56.23,56.25,56.17,56.22,1187940.0,54.2271,54.2464,54.1693,54.2175,1187940.0
2019-10-01 14:00:00,56.22,56.32,56.18,56.24,1524492.0,54.2175,54.3139,54.1789,54.2368,1524492.0
2019-10-01 14:10:00,56.24,56.29,56.21,56.22,1053864.0,54.2368,54.285,54.2078,54.2175,1053864.0
2019-10-01 14:20:00,56.22,56.29,56.22,56.25,796016.0,54.2175,54.285,54.2175,54.2464,796016.0
2019-10-01 14:30:00,56.25,56.44,56.25,56.34,1753608.0,54.2464,54.4296,54.2464,54.3332,1753608.0
2019-10-01 14:40:00,56.34,56.41,56.32,56.34,1523524.0,54.3332,54.4007,54.3139,54.3332,1523524.0
2019-10-01 14:50:00,56.34,56.35,56.25,56.29,1055176.0,54.3332,54.3428,54.2464,54.285,1055176.0
2019-10-01 15:00:00,56.29,56.42,56.2,56.38,1748872.0,54.285,54.4104,54.1982,54.3718,1748872.0
2019-10-01 15:10:00,56.38,56.38,56.23,56.27,1608872.0,54.3718,54.3718,54.2271,54.2657,1608872.0
2019-10-01 15:20:00,56.27,56.36,56.25,56.31,1288396.0,54.2657,54.3525,54.2464,54.3043,1288396.0
2019-10-01 15:30:00,56.3,56.32,56.21,56.23,1800396.0,54.2946,54.3139,54.2078,54.2271,1800396.0
2019-10-01 15:40:00,56.23,56.25,56.06,56.09,2808576.0,54.2271,54.2464,54.0632,54.0921,2808576.0
2019-10-01 15:50:00,56.08,56.16,56.05,56.15,4288740.0,54.0825,54.1596,54.0535,54.15,4288740.0
2019-10-02 09:30:00,55.77,55.9,55.46,55.5,7487696.0,53.7835,53.9089,53.4845,53.5231,7487696.0
2019-10-02 09:40:00,55.5,55.52,55.3,55.37,5772088.0,53.5231,53.5424,53.3302,53.3978,5772088.0
2019-10-02 09:50:00,55.37,55.4,55.18,55.33,4538336.0,53.3978,53.4267,53.2145,53.3592,4538336.0
2019-10-02 10:00:00,55.33,55.33,55.09,55.16,4097312.0,53.3592,53.3592,53.1277,53.1952,4097312.0
2019-10-02 10:10:00,55.16,55.32,55.13,55.27,3250116.0,53.1952,53.3495,53.1663,53.3013,3250116.0
2019-10-02 10:20:00,55.27,55.37,55.09,55.12,2996724.0,53.3013,53.3978,53.1277,53.1567,2996724.0
2019-10-02 10:30:00,55.12,55.12,54.88,54.97,4666996.0,53.1567,53.1567,52.9252,53.012,4666996.0
2019-10-02 10:40:00,54.97,54.99,54.84,54.89,3946024.0,53.012,53.0313,52.8866,52.9349,3946024.0
2019-10-02 10:50:00,54.89,55.07,54.88,54.95,3178900.0,52.9349,53.1084,52.9252,52.9927,3178900.0
2019-10-02 11:00:00,54.94,55.14,54.91,55.03,2336156.0,52.9831,53.1759,52.9541,53.0699,2336156.0
2019-10-02 11:10:00,55.03,55.04,54.91,55.02,1888516.0,53.0699,53.0795,52.9541,53.0602,1888516.0
2019-10-02 11:20:00,55.02,55.07,54.88,54.93,1932412.0,53.0602,53.1084,52.9252,52.9734,1932412.0
2019-10-02 11:30:00,54.93,54.96,54.72,54.8,3145120.0,52.9734,53.0024,52.7709,52.8481,3145120.0
2019-10-02 11:40:00,54.8,54.87,54.73,54.78,1907152.0,52.8481,52.9156,52.7806,52.8288,1907152.0
2019-10-02 11:50:00,54.78,54.86,54.76,54.8,1578152.0,52.8288,52.9059,52.8095,52.8481,1578152.0
2019-10-02 12:00:00,54.8,54.82,54.75,54.79,1286008.0,52.8481,52.8673,52.7998,52.8384,1286008.0
2019-10-02 12:10:00,54.79,54.79,54.64,54.73,2025444.0,52.8384,52.8384,52.6938,52.7806,2025444.0
2019-10-02 12:20:00,54.73,54.74,54.66,54.71,1152108.0,52.7806,52.7902,52.713,52.7613,1152108.0
2019-10-02 12:30:00,54.71,54.73,54.56,54.6,1551096.0,52.7613,52.7806,52.6166,52.6552,1551096.0
2019-10-02 12:40:00,54.6,54.63,54.51,54.52,1678508.0,52.6552,52.6841,52.5684,52.578,1678508.0
2019-10-02 12:50:00,54.51,54.62,54.48,54.61,2285216.0,52.5684,52.6745,52.5395,52.6648,2285216.0
2019-10-02 13:00:00,54.61,54.75,54.57,54.71,2164344.0,52.6648,52.7998,52.6262,52.7613,2164344.0
2019-10-02 13:10:00,54.71,54.87,54.7,54.84,2656076.0,52.7613,52.9156,52.7516,52.8866,2656076.0
2019-10-02 13:20:00,54.84,54.85,54.74,54.79,1794880.0,52.8866,52.8963,52.7902,52.8384,1794880.0
2019-10-02 13:30:00,54.78,54.79,54.67,54.77,1881632.0,52.8288,52.8384,52.7227,52.8191,1881632.0
2019-10-02 13:40:00,54.77,54.82,54.65,54.67,1429140.0,52.8191,52.8673,52.7034,52.7227,1429140.0
2019-10-02 13:50:00,54.67,54.71,54.64,54.68,1085312.0,52.7227,52.7613,52.6938,52.7323,1085312.0
2019-10-02 14:00:00,54.68,54.77,54.63,54.71,1615672.0,52.7323,52.8191,52.6841,52.7613,1615672.0
2019-10-02 14:10:00,54.71,54.83,54.65,54.8,2217204.0,52.7613,52.877,52.7034,52.8481,2217204.0
2019-10-02 14:20:00,54.79,54.94,54.79,54.8,2184848.0,52.8384,52.9831,52.8384,52.8481,2184848.0
2019-10-02 14:30:00,54.8,54.83,54.72,54.77,1292636.0,52.8481,52.877,52.7709,52.8191,1292636.0
2019-10-02 14:40:00,54.77,54.91,54.75,54.87,1791752.0,52.8191,52.9541,52.7998,52.9156,1791752.0
2019-10-02 14:50:00,54.87,54.88,54.76,54.81,1764652.0,52.9156,52.9252,52.8095,52.8577,1764652.0
2019-10-02 15:00:00,54.81,54.85,54.72,54.74,1723152.0,52.8577,52.8963,52.7709,52.7902,1723152.0
2019-10-02 15:10:00,54.74,54.97,54.74,54.95,2840996.0,52.7902,53.012,52.7902,52.9927,2840996.0
2019-10-02 15:20:00,54.94,54.99,54.84,54.85,2471980.0,52.9831,53.0313,52.8866,52.8963,2471980.0
2019-10-02 15:30:00,54.84,54.92,54.79,54.88,2466576.0,52.8866,52.9638,52.8384,52.9252,2466576.0
2019-10-02 15:40:00,54.88,54.97,54.72,54.77,3114896.0,52.9252,53.012,52.7709,52.8191,3114896.0
2019-10-02 15:50:00,54.78,54.84,54.71,54.74,5681632.0,52.8288,52.8866,52.7613,52.7902,5681632.0
2019-10-03 09:30:00,54.63,54.84,54.49,54.6,5599264.0,52.6841,52.8866,52.5491,52.6552,5599264.0
2019-10-03 09:40:00,54.6,54.68,54.42,54.61,4088276.0,52.6552,52.7323,52.4816,52.6648,4088276.0
2019-10-03 09:50:00,54.62,54.73,54.54,54.57,2625524.0,52.6745,52.7806,52.5973,52.6262,2625524.0
2019-10-03 10:00:00,54.57,54.58,53.78,54.04,8766676.0,52.6262,52.6359,51.8644,52.1151,8766676.0
2019-10-03 10:10:00,54.02,54.12,53.88,54.04,4722180.0,52.0958,52.1923,51.9608,52.1151,4722180.0
2019-10-03 10:20:00,54.03,54.35,53.93,54.22,4898104.0,52.1055,52.4141,52.009,52.2887,4898104.0
2019-10-03 10:30:00,54.2,54.3,54.04,54.29,2722772.0,52.2694,52.3659,52.1151,52.3562,2722772.0
2019-10-03 10:40:00,54.29,54.31,54.09,54.12,2109204.0,52.3562,52.3755,52.1633,52.1923,2109204.0
2019-10-03 10:50:00,54.11,54.4,54.03,54.37,2510644.0,52.1826,52.4623,52.1055,52.4334,2510644.0
2019-10-03 11:00:00,54.36,54.84,54.3,54.8,4961092.0,52.4237,52.8866,52.3659,52.8481,4961092.0
2019-10-03 11:10:00,54.81,54.92,54.7,54.85,2726020.0,52.8577,52.9638,52.7516,52.8963,2726020.0
2019-10-03 11:20:00,54.85,54.91,54.76,54.78,2006060.0,52.8963,52.9541,52.8095,52.8288,2006060.0
2019-10-03 11:30:00,54.78,54.82,54.67,54.73,2226780.0,52.8288,52.8673,52.7227,52.7806,2226780.0
2019-10-03 11:40:00,54.72,54.82,54.65,54.67,1785932.0,52.7709,52.8673,52.7034,52.7227,1785932.0
2019-10-03 11:50:00,54.68,54.76,54.66,54.71,1010892.0,52.7323,52.8095,52.713,52.7613,1010892.0
2019-10-03 12:00:00,54.71,54.88,54.71,54.83,1528584.0,52.7613,52.9252,52.7613,52.877,1528584.0
2019-10-03 12:10:00,54.83,54.88,54.77,54.82,1691732.0,52.877,52.9252,52.8191,52.8673,1691732.0
2019-10-03 12:20:00,54.82,55.04,54.82,55.0,2678744.0,52.8673,53.0795,52.8673,53.0409,2678744.0
2019-10-03 12:30:00,54.99,55.07,54.96,55.05,1628756.0,53.0313,53.1084,53.0024,53.0892,1628756.0
2019-10-03 12:40:00,55.04,55.2,55.01,55.18,2120080.0,53.0795,53.2338,53.0506,53.2145,2120080.0
2019-10-03 12:50:00,55.18,55.21,55.11,55.15,1860536.0,53.2145,53.2435,53.147,53.1856,1860536.0
2019-10-03 13:00:00,55.15,55.18,55.08,55.1,1421772.0,53.1856,53.2145,53.1181,53.1374,1421772.0
2019-10-03 13:10:00,55.1,55.15,55.09,55.11,902036.0,53.1374,53.1856,53.1277,53.147,902036.0
2019-10-03 13:20:00,55.11,55.17,55.09,55.13,886620.0,53.147,53.2049,53.1277,53.1663,886620.0
2019-10-03 13:30:00,55.14,55.15,55.01,55.04,1232504.0,53.1759,53.1856,53.0506,53.0795,1232504.0
2019-10-03 13:40:00,55.04,55.23,55.04,55.22,1551256.0,53.0795,53.2627,53.0795,53.2531,1551256.0
2019-10-03 13:50:00,55.22,55.24,55.15,55.16,1167596.0,53.2531,53.2724,53.1856,53.1952,1167596.0
2019-10-03 14:00:00,55.17,55.17,55.04,55.05,1313928.0,53.2049,53.2049,53.0795,53.0892,1313928.0
2019-10-03 14:10:00,55.06,55.13,55.03,55.09,1040524.0,53.0988,53.1663,53.0699,53.1277,1040524.0
2019-10-03 14:20:00,55.09,55.17,55.09,55.12,858428.0,53.1277,53.2049,53.1277,53.1567,858428.0
2019-10-03 14:30:00,55.12,55.13,55.05,55.07,907704.0,53.1567,53.1663,53.0892,53.1084,907704.0
2019-10-03 14:40:00,55.07,55.09,54.98,55.03,957532.0,53.1084,53.1277,53.0216,53.0699,957532.0
2019-10-03 14:50:00,55.03,55.09,54.97,55.01,860488.0,53.0699,53.1277,53.012,53.0506,860488.0
2019-10-03 15:00:00,55.01,55.05,54.98,55.02,742000.0,53.0506,53.0892,53.0216,53.0602,742000.0
2019-10-03 15:10:00,55.01,55.04,54.92,55.02,1015860.0,53.0506,53.0795,52.9638,53.0602,1015860.0
2019-10-03 15:20:00,55.02,55.04,54.98,55.02,727192.0,53.0602,53.0795,53.0216,53.0602,727192.0
2019-10-03 15:30:00,55.02,55.03,54.96,55.02,984232.0,53.0602,53.0699,53.0024,53.0602,984232.0
2019-10-03 15:40:00,55.02,55.1,54.97,54.97,1337204.0,53.0602,53.1374,53.012,53.012,1337204.0
2019-10-03 15:50:00,54.97,55.24,54.94,55.2,4078736.0,53.012,53.2724,52.9831,53.2338,4078736.0
2019-10-04 09:30:00,56.43,56.47,56.06,56.35,11086568.0,54.42,54.4586,54.0632,54.3428,11086568.0
2019-10-04 09:40:00,56.35,56.42,56.08,56.11,5700780.0,54.3428,54.4104,54.0825,54.1114,5700780.0
2019-10-04 09:50:00,56.11,56.24,55.97,56.21,4362888.0,54.1114,54.2368,53.9764,54.2078,4362888.0
2019-10-04 10:00:00,56.23,56.31,56.06,56.14,3453252.0,54.2271,54.3043,54.0632,54.1403,3453252.0
2019-10-04 10:10:00,56.14,56.3,56.11,56.2,2987812.0,54.1403,54.2946,54.1114,54.1982,2987812.0
2019-10-04 10:20:00,56.2,56.35,56.1,56.13,3251944.0,54.1982,54.3428,54.1018,54.1307,3251944.0
2019-10-04 10:30:00,56.13,56.22,56.13,56.17,2053148.0,54.1307,54.2175,54.1307,54.1693,2053148.0
2019-10-04 10:40:00,56.17,56.22,56.1,56.19,1622692.0,54.1693,54.2175,54.1018,54.1885,1622692.0
2019-10-04 10:50:00,56.19,56.33,56.19,56.29,2169868.0,54.1885,54.3236,54.1885,54.285,2169868.0
2019-10-04 11:00:00,56.29,56.43,56.23,56.4,3503104.0,54.285,54.42,54.2271,54.3911,3503104.0
2019-10-04 11:10:00,56.4,56.49,56.34,56.34,2887472.0,54.3911,54.4779,54.3332,54.3332,2887472.0
2019-10-04 11:20:00,56.34,56.48,56.32,56.44,1839912.0,54.3332,54.4682,54.3139,54.4296,1839912.0
2019-10-04 11:30:00,56.44,56.55,56.42,56.51,3486536.0,54.4296,54.5357,54.4104,54.4971,3486536.0
2019-10-04 11:40:00,56.51,56.52,56.42,56.49,1588668.0,54.4971,54.5068,54.4104,54.4779,1588668.0
2019-10-04 11:50:00,56.49,56.55,56.39,56.51,2603532.0,54.4779,54.5357,54.3814,54.4971,2603532.0
2019-10-04 12:00:00,56.51,56.53,56.46,56.5,1719172.0,54.4971,54.5164,54.4489,54.4875,1719172.0
2019-10-04 12:10:00,56.5,56.52,56.43,56.49,1461196.0,54.4875,54.5068,54.42,54.4779,1461196.0
2019-10-04 12:20:00,56.49,56.53,56.43,56.43,1419388.0,54.4779,54.5164,54.42,54.42,1419388.0
2019-10-04 12:30:00,56.43,56.46,56.37,56.41,1450276.0,54.42,54.4489,54.3621,54.4007,1450276.0
2019-10-04 12:40:00,56.41,56.5,56.38,56.49,1122012.0,54.4007,54.4875,54.3718,54.4779,1122012.0
2019-10-04 12:50:00,56.49,56.51,56.48,56.49,1135412.0,54.4779,54.4971,54.4682,54.4779,1135412.0
2019-10-04 13:00:00,56.49,56.51,56.44,56.49,943360.0,54.4779,54.4971,54.4296,54.4779,943360.0
2019-10-04 13:10:00,56.49,56.55,56.48,56.55,1963852.0,54.4779,54.5357,54.4682,54.5357,1963852.0
2019-10-04 13:20:00,56.55,56.58,56.5,56.55,1407332.0,54.5357,54.5647,54.4875,54.5357,1407332.0
2019-10-04 13:30:00,56.55,56.57,56.51,56.53,903564.0,54.5357,54.555,54.4971,54.5164,903564.0
2019-10-04 13:40:00,56.53,56.62,56.53,56.55,1474948.0,54.5164,54.6032,54.5164,54.5357,1474948.0
2019-10-04 13:50:00,56.55,56.58,56.52,56.58,1193160.0,54.5357,54.5647,54.5068,54.5647,1193160.0
2019-10-04 14:00:00,56.58,56.69,56.56,56.68,2100604.0,54.5647,54.6707,54.5454,54.6611,2100604.0
2019-10-04 14:10:00,56.69,56.79,56.68,56.79,3738256.0,54.6707,54.7672,54.6611,54.7672,3738256.0
2019-10-04 14:20:00,56.79,56.79,56.69,56.71,1839680.0,54.7672,54.7672,54.6707,54.69,1839680.0
2019-10-04 14:30:00,56.71,56.79,56.7,56.77,1666248.0,54.69,54.7672,54.6804,54.7479,1666248.0
2019-10-04 14:40:00,56.77,56.87,56.76,56.78,3073496.0,54.7479,54.8443,54.7382,54.7575,3073496.0
2019-10-04 14:50:00,56.78,56.78,56.69,56.73,1894872.0,54.7575,54.7575,54.6707,54.7093,1894872.0
2019-10-04 15:00:00,56.73,56.74,56.58,56.65,3372452.0,54.7093,54.719,54.5647,54.6322,3372452.0
2019-10-04 15:10:00,56.65,56.66,56.58,56.66,1714624.0,54.6322,54.6418,54.5647,54.6418,1714624.0
2019-10-04 15:20:00,56.65,56.67,56.54,56.55,2199060.0,54.6322,54.6514,54.5261,54.5357,2199060.0
2019-10-04 15:30:00,56.55,56.65,56.53,56.62,2501748.0,54.5357,54.6322,54.5164,54.6032,2501748.0
2019-10-04 15:40:00,56.62,56.76,56.6,56.76,4168924.0,54.6032,54.7382,54.5839,54.7382,4168924.0
2019-10-04 15:50:00,56.76,56.79,56.66,56.75,7895636.0,54.7382,54.7672,54.6418,54.7286,7895636.0
2019-10-07 09:30:00,56.57,56.73,56.46,56.66,5639764.0,54.555,54.7093,54.4489,54.6418,5639764.0
2019-10-07 09:40:00,56.67,56.8,56.54,56.78,4001464.0,54.6514,54.7768,54.5261,54.7575,4001464.0
2019-10-07 09:50:00,56.78,56.98,56.71,56.76,4336100.0,54.7575,54.9504,54.69,54.7382,4336100.0
2019-10-07 10:00:00,56.77,56.93,56.73,56.92,2557864.0,54.7479,54.9022,54.7093,54.8925,2557864.0
2019-10-07 10:10:00,56.92,57.04,56.9,56.92,3622348.0,54.8925,55.0083,54.8733,54.8925,3622348.0
2019-10-07 10:20:00,56.92,57.09,56.91,57.0,3116700.0,54.8925,55.0565,54.8829,54.9697,3116700.0
2019-10-07 10:30:00,57.0,57.05,56.91,56.95,2349780.0,54.9697,55.0179,54.8829,54.9215,2349780.0
2019-10-07 10:40:00,56.95,57.04,56.94,57.0,1856652.0,54.9215,55.0083,54.9118,54.9697,1856652.0
2019-10-07 10:50:00,57.0,57.21,57.0,57.19,3491688.0,54.9697,55.1722,54.9697,55.1529,3491688.0
2019-10-07 11:00:00,57.19,57.25,57.17,57.2,2567344.0,55.1529,55.2108,55.1336,55.1626,2567344.0
2019-10-07 11:10:00,57.2,57.25,57.14,57.23,2148076.0,55.1626,55.2108,55.1047,55.1915,2148076.0
2019-10-07 11:20:00,57.23,57.24,57.15,57.22,1686380.0,55.1915,55.2011,55.1144,55.1819,1686380.0
2019-10-07 11:30:00,57.21,57.24,57.19,57.23,1503628.0,55.1722,55.2011,55.1529,55.1915,1503628.0
2019-10-07 11:40:00,57.23,57.31,57.21,57.3,3228812.0,55.1915,55.2687,55.1722,55.259,3228812.0
2019-10-07 11:50:00,57.29,57.35,57.24,57.35,2264724.0,55.2494,55.3072,55.2011,55.3072,2264724.0
2019-10-07 12:00:00,57.35,57.35,57.23,57.23,1942132.0,55.3072,55.3072,55.1915,55.1915,1942132.0
2019-10-07 12:10:00,57.23,57.28,57.2,57.24,1850652.0,55.1915,55.2397,55.1626,55.2011,1850652.0
2019-10-07 12:20:00,57.25,57.3,57.2,57.24,1095452.0,55.2108,55.259,55.1626,55.2011,1095452.0
2019-10-07 12:30:00,57.24,57.27,57.21,57.27,1110072.0,55.2011,55.2301,55.1722,55.2301,1110072.0
2019-10-07 12:40:00,57.27,57.37,57.27,57.34,2054392.0,55.2301,55.3265,55.2301,55.2976,2054392.0
2019-10-07 12:50:00,57.34,57.35,57.31,57.35,963460.0,55.2976,55.3072,55.2687,55.3072,963460.0
2019-10-07 13:00:00,57.35,57.39,57.2,57.21,2720464.0,55.3072,55.3458,55.1626,55.1722,2720464.0
2019-10-07 13:10:00,57.2,57.24,57.16,57.21,2015920.0,55.1626,55.2011,55.124,55.1722,2015920.0
2019-10-07 13:20:00,57.21,57.24,57.18,57.18,926436.0,55.1722,55.2011,55.1433,55.1433,926436.0
2019-10-07 13:30:00,57.18,57.48,57.16,57.45,4369088.0,55.1433,55.4326,55.124,55.4037,4369088.0
2019-10-07 13:40:00,57.46,57.47,57.38,57.44,2039048.0,55.4133,55.423,55.3362,55.394,2039048.0
2019-10-07 13:50:00,57.45,57.48,57.43,57.47,1511472.0,55.4037,55.4326,55.3844,55.423,1511472.0
2019-10-07 14:00:00,57.47,57.48,57.21,57.24,3058672.0,55.423,55.4326,55.1722,55.2011,3058672.0
2019-10-07 14:10:00,57.24,57.25,57.12,57.19,2559852.0,55.2011,55.2108,55.0854,55.1529,2559852.0
2019-10-07 14:20:00,57.19,57.21,57.1,57.17,2013656.0,55.1529,55.1722,55.0661,55.1336,2013656.0
2019-10-07 14:30:00,57.17,57.17,56.93,57.0,2978700.0,55.1336,55.1336,54.9022,54.9697,2978700.0
2019-10-07 14:40:00,57.0,57.01,56.88,56.88,1598664.0,54.9697,54.9793,54.854,54.854,1598664.0
2019-10-07 14:50:00,56.89,56.89,56.65,56.86,4841212.0,54.8636,54.8636,54.6322,54.8347,4841212.0
2019-10-07 15:00:00,56.86,56.96,56.8,56.94,2019948.0,54.8347,54.9311,54.7768,54.9118,2019948.0
2019-10-07 15:10:00,56.94,56.99,56.86,56.95,1657800.0,54.9118,54.9601,54.8347,54.9215,1657800.0
2019-10-07 15:20:00,56.95,57.0,56.89,56.96,1465792.0,54.9215,54.9697,54.8636,54.9311,1465792.0
2019-10-07 15:30:00,56.96,56.98,56.85,56.91,1498932.0,54.9311,54.9504,54.825,54.8829,1498932.0
2019-10-07 15:40:00,56.91,56.92,56.79,56.8,1448360.0,54.8829,54.8925,54.7672,54.7768,1448360.0
2019-10-07 15:50:00,56.8,56.84,56.65,56.77,5108896.0,54.7768,54.8154,54.6322,54.7479,5108896.0
2019-10-08 09:30:00,56.47,56.81,56.4,56.57,6613660.0,54.4586,54.7865,54.3911,54.555,6613660.0
2019-10-08 09:40:00,56.57,56.71,56.44,56.5,4238948.0,54.555,54.69,54.4296,54.4875,4238948.0
2019-10-08 09:50:00,56.49,56.57,56.36,56.46,2986264.0,54.4779,54.555,54.3525,54.4489,2986264.0
2019-10-08 10:00:00,56.46,56.52,56.27,56.38,3822068.0,54.4489,54.5068,54.2657,54.3718,3822068.0
2019-10-08 10:10:00,56.38,56.54,56.32,56.53,2880028.0,54.3718,54.5261,54.3139,54.5164,2880028.0
2019-10-08 10:20:00,56.53,56.6,56.45,56.54,2460688.0,54.5164,54.5839,54.4393,54.5261,2460688.0
2019-10-08 10:30:00,56.53,56.59,56.38,56.55,2146116.0,54.5164,54.5743,54.3718,54.5357,2146116.0
2019-10-08 10:40:00,56.55,56.62,56.47,56.48,2196240.0,54.5357,54.6032,54.4586,54.4682,2196240.0
2019-10-08 10:50:00,56.48,56.6,56.38,56.57,3473396.0,54.4682,54.5839,54.3718,54.555,3473396.0
2019-10-08 11:00:00,56.56,56.62,56.45,56.46,1796616.0,54.5454,54.6032,54.4393,54.4489,1796616.0
2019-10-08 11:10:00,56.46,56.66,56.45,56.6,1766308.0,54.4489,54.6418,54.4393,54.5839,1766308.0
2019-10-08 11:20:00,56.6,56.6,56.39,56.44,1604064.0,54.5839,54.5839,54.3814,54.4296,1604064.0
2019-10-08 11:30:00,56.45,56.5,56.33,56.46,1589588.0,54.4393,54.4875,54.3236,54.4489,1589588.0
2019-10-08 11:40:00,56.45,56.52,56.42,56.44,1216204.0,54.4393,54.5068,54.4104,54.4296,1216204.0
2019-10-08 11:50:00,56.44,56.58,56.44,56.52,1122828.0,54.4296,54.5647,54.4296,54.5068,1122828.0
2019-10-08 12:00:00,56.52,56.55,56.41,56.44,1159288.0,54.5068,54.5357,54.4007,54.4296,1159288.0
2019-10-08 12:10:00,56.44,56.49,56.42,56.44,1007600.0,54.4296,54.4779,54.4104,54.4296,1007600.0
2019-10-08 12:20:00,56.44,56.56,56.44,56.51,1010892.0,54.4296,54.5454,54.4296,54.4971,1010892.0
2019-10-08 12:30:00,56.51,56.52,56.46,56.47,452664.0,54.4971,54.5068,54.4489,54.4586,452664.0
2019-10-08 12:40:00,56.48,56.87,56.48,56.71,2697828.0,54.4682,54.8443,54.4682,54.69,2697828.0
2019-10-08 12:50:00,56.71,56.75,56.66,56.69,1038196.0,54.69,54.7286,54.6418,54.6707,1038196.0
2019-10-08 13:00:00,56.69,56.72,56.63,56.67,828360.0,54.6707,54.6997,54.6129,54.6514,828360.0
2019-10-08 13:10:00,56.68,56.73,56.64,56.72,899360.0,54.6611,54.7093,54.6225,54.6997,899360.0
2019-10-08 13:20:00,56.72,56.77,56.71,56.74,1054780.0,54.6997,54.7479,54.69,54.719,1054780.0
2019-10-08 13:30:00,56.74,56.81,56.68,56.77,1355036.0,54.719,54.7865,54.6611,54.7479,1355036.0
2019-10-08 13:40:00,56.77,56.87,56.77,56.85,1522872.0,54.7479,54.8443,54.7479,54.825,1522872.0
2019-10-08 13:50:00,56.85,56.86,56.73,56.74,889808.0,54.825,54.8347,54.7093,54.719,889808.0
2019-10-08 14:00:00,56.74,56.77,56.6,56.67,1554360.0,54.719,54.7479,54.5839,54.6514,1554360.0
2019-10-08 14:10:00,56.67,56.71,56.52,56.67,894712.0,54.6514,54.69,54.5068,54.6514,894712.0
2019-10-08 14:20:00,56.67,56.69,56.62,56.65,890744.0,54.6514,54.6707,54.6032,54.6322,890744.0
2019-10-08 14:30:00,56.65,56.9,56.64,56.81,2896296.0,54.6322,54.8733,54.6225,54.7865,2896296.0
2019-10-08 14:40:00,56.81,56.99,56.78,56.99,1701804.0,54.7865,54.9601,54.7575,54.9601,1701804.0
2019-10-08 14:50:00,56.99,57.02,56.29,56.57,3963400.0,54.9601,54.989,54.285,54.555,3963400.0
2019-10-08 15:00:00,56.56,56.72,56.38,56.43,2542916.0,54.5454,54.6997,54.3718,54.42,2542916.0
2019-10-08 15:10:00,56.44,56.52,56.33,56.51,1991516.0,54.4296,54.5068,54.3236,54.4971,1991516.0
2019-10-08 15:20:00,56.52,56.59,56.45,56.51,1285680.0,54.5068,54.5743,54.4393,54.4971,1285680.0
2019-10-08 15:30:00,56.5,56.56,56.33,56.35,2071928.0,54.4875,54.5454,54.3236,54.3428,2071928.0
2019-10-08 15:40:00,56.35,56.39,56.22,56.25,3068036.0,54.3428,54.3814,54.2175,54.2464,3068036.0
2019-10-08 15:50:00,56.25,56.3,56.08,56.1,4916440.0,54.2464,54.2946,54.0825,54.1018,4916440.0
2019-10-09 09:30:00,56.76,56.84,56.52,56.6,5806544.0,54.7382,54.8154,54.5068,54.5839,5806544.0
2019-10-09 09:40:00,56.61,56.74,56.61,56.67,2323000.0,54.5936,54.719,54.5936,54.6514,2323000.0
2019-10-09 09:50:00,56.68,56.68,56.47,56.55,2467320.0,54.6611,54.6611,54.4586,54.5357,2467320.0
2019-10-09 10:00:00,56.56,56.66,56.53,56.57,1629976.0,54.5454,54.6418,54.5164,54.555,1629976.0
2019-10-09 10:10:00,56.58,56.62,56.46,56.6,1614056.0,54.5647,54.6032,54.4489,54.5839,1614056.0
2019-10-09 10:20:00,56.6,56.67,56.54,56.59,1488044.0,54.5839,54.6514,54.5261,54.5743,1488044.0
2019-10-09 10:30:00,56.58,56.61,56.49,56.52,1103188.0,54.5647,54.5936,54.4779,54.5068,1103188.0
2019-10-09 10:40:00,56.52,56.58,56.47,56.52,1133040.0,54.5068,54.5647,54.4586,54.5068,1133040.0
2019-10-09 10:50:00,56.52,56.53,56.44,56.51,1413688.0,54.5068,54.5164,54.4296,54.4971,1413688.0
2019-10-09 11:00:00,56.52,56.55,56.41,56.48,1832964.0,54.5068,54.5357,54.4007,54.4682,1832964.0
2019-10-09 11:10:00,56.47,56.54,56.43,56.5,1097032.0,54.4586,54.5261,54.42,54.4875,1097032.0
2019-10-09 11:20:00,56.49,56.52,56.45,56.49,857268.0,54.4779,54.5068,54.4393,54.4779,857268.0
2019-10-09 11:30:00,56.49,56.61,56.47,56.59,1128048.0,54.4779,54.5936,54.4586,54.5743,1128048.0
2019-10-09 11:40:00,56.59,56.73,56.56,56.69,2231912.0,54.5743,54.7093,54.5454,54.6707,2231912.0
2019-10-09 11:50:00,56.7,56.72,56.64,56.68,807572.0,54.6804,54.6997,54.6225,54.6611,807572.0
2019-10-09 12:00:00,56.68,56.74,56.66,56.69,905976.0,54.6611,54.719,54.6418,54.6707,905976.0
2019-10-09 12:10:00,56.7,56.71,56.65,56.67,602332.0,54.6804,54.69,54.6322,54.6514,602332.0
2019-10-09 12:20:00,56.67,56.7,56.65,56.7,732688.0,54.6514,54.6804,54.6322,54.6804,732688.0
2019-10-09 12:30:00,56.7,56.82,56.7,56.77,1616104.0,54.6804,54.7961,54.6804,54.7479,1616104.0
2019-10-09 12:40:00,56.77,56.78,56.73,56.75,934112.0,54.7479,54.7575,54.7093,54.7286,934112.0
2019-10-09 12:50:00,56.75,56.79,56.7,56.78,1060020.0,54.7286,54.7672,54.6804,54.7575,1060020.0
2019-10-09 13:00:00,56.78,56.88,56.75,56.77,1855148.0,54.7575,54.854,54.7286,54.7479,1855148.0
2019-10-09 13:10:00,56.77,56.77,56.72,56.72,847332.0,54.7479,54.7479,54.6997,54.6997,847332.0
2019-10-09 13:20:00,56.73,56.73,56.68,56.7,963528.0,54.7093,54.7093,54.6611,54.6804,963528.0
2019-10-09 13:30:00,56.7,56.75,56.69,56.74,619048.0,54.6804,54.7286,54.6707,54.719,619048.0
2019-10-09 13:40:00,56.73,56.77,56.72,56.76,528720.0,54.7093,54.7479,54.6997,54.7382,528720.0
2019-10-09 13:50:00,56.76,56.77,56.71,56.71,607924.0,54.7382,54.7479,54.69,54.69,607924.0
2019-10-09 14:00:00,56.72,56.77,56.65,56.71,732200.0,54.6997,54.7479,54.6322,54.69,732200.0
2019-10-09 14:10:00,56.72,56.78,56.7,56.75,700980.0,54.6997,54.7575,54.6804,54.7286,700980.0
2019-10-09 14:20:00,56.74,56.78,56.73,56.74,576212.0,54.719,54.7575,54.7093,54.719,576212.0
2019-10-09 14:30:00,56.74,56.81,56.74,56.8,760184.0,54.719,54.7865,54.719,54.7768,760184.0
2019-10-09 14:40:00,56.79,56.84,56.79,56.83,904708.0,54.7672,54.8154,54.7672,54.8057,904708.0
2019-10-09 14:50:00,56.83,56.91,56.81,56.83,1246452.0,54.8057,54.8829,54.7865,54.8057,1246452.0
2019-10-09 15:00:00,56.82,56.91,56.82,56.9,1094584.0,54.7961,54.8829,54.7961,54.8733,1094584.0
2019-10-09 15:10:00,56.9,56.92,56.81,56.86,1456512.0,54.8733,54.8925,54.7865,54.8347,1456512.0
2019-10-09 15:20:00,56.86,56.87,56.81,56.87,951156.0,54.8347,54.8443,54.7865,54.8443,951156.0
2019-10-09 15:30:00,56.87,56.92,56.86,56.91,1721588.0,54.8443,54.8925,54.8347,54.8829,1721588.0
2019-10-09 15:40:00,56.91,56.95,56.67,56.7,4004676.0,54.8829,54.9215,54.6514,54.6804,4004676.0
2019-10-09 15:50:00,56.7,56.87,56.69,56.75,4373740.0,54.6804,54.8443,54.6707,54.7286,4373740.0
2019-10-10 09:30:00,56.98,57.09,56.83,57.06,5476356.0,54.9504,55.0565,54.8057,55.0276,5476356.0
2019-10-10 09:40:00,57.06,57.1,56.93,57.1,2880748.0,55.0276,55.0661,54.9022,55.0661,2880748.0
2019-10-10 09:50:00,57.1,57.55,57.08,57.47,8619840.0,55.0661,55.5001,55.0468,55.423,8619840.0
2019-10-10 10:00:00,57.47,57.48,57.29,57.36,4217312.0,55.423,55.4326,55.2494,55.3169,4217312.0
2019-10-10 10:10:00,57.36,57.42,57.24,57.35,3117972.0,55.3169,55.3747,55.2011,55.3072,3117972.0
2019-10-10 10:20:00,57.35,57.43,57.29,57.37,2060068.0,55.3072,55.3844,55.2494,55.3265,2060068.0
2019-10-10 10:30:00,57.38,57.43,57.34,57.39,1802844.0,55.3362,55.3844,55.2976,55.3458,1802844.0
2019-10-10 10:40:00,57.39,57.45,57.36,57.4,1744988.0,55.3458,55.4037,55.3169,55.3554,1744988.0
2019-10-10 10:50:00,57.4,57.55,57.4,57.54,3786116.0,55.3554,55.5001,55.3554,55.4905,3786116.0
2019-10-10 11:00:00,57.54,57.58,57.47,57.57,2622004.0,55.4905,55.529,55.423,55.5194,2622004.0
2019-10-10 11:10:00,57.57,57.61,57.55,57.57,2057392.0,55.5194,55.558,55.5001,55.5194,2057392.0
2019-10-10 11:20:00,57.58,57.59,57.54,57.57,2101040.0,55.529,55.5387,55.4905,55.5194,2101040.0
2019-10-10 11:30:00,57.57,57.59,57.51,57.52,1489596.0,55.5194,55.5387,55.4615,55.4712,1489596.0
2019-10-10 11:40:00,57.52,57.58,57.47,57.56,2056144.0,55.4712,55.529,55.423,55.5097,2056144.0
2019-10-10 11:50:00,57.55,57.6,57.51,57.52,1435788.0,55.5001,55.5483,55.4615,55.4712,1435788.0
2019-10-10 12:00:00,57.52,57.58,57.5,57.5,1848640.0,55.4712,55.529,55.4519,55.4519,1848640.0
2019-10-10 12:10:00,57.5,57.52,57.41,57.45,1923332.0,55.4519,55.4712,55.3651,55.4037,1923332.0
2019-10-10 12:20:00,57.45,57.48,57.42,57.46,1756124.0,55.4037,55.4326,55.3747,55.4133,1756124.0
2019-10-10 12:30:00,57.46,57.47,57.31,57.39,1934240.0,55.4133,55.423,55.2687,55.3458,1934240.0
2019-10-10 12:40:00,57.39,57.46,57.38,57.43,1320008.0,55.3458,55.4133,55.3362,55.3844,1320008.0
2019-10-10 12:50:00,57.43,57.49,57.42,57.48,1194300.0,55.3844,55.4422,55.3747,55.4326,1194300.0
2019-10-10 13:00:00,57.47,57.48,57.43,57.46,876392.0,55.423,55.4326,55.3844,55.4133,876392.0
2019-10-10 13:10:00,57.46,57.46,57.41,57.44,746636.0,55.4133,55.4133,55.3651,55.394,746636.0
2019-10-10 13:20:00,57.44,57.48,57.43,57.43,789736.0,55.394,55.4326,55.3844,55.3844,789736.0
2019-10-10 13:30:00,57.43,57.43,57.27,57.34,1892320.0,55.3844,55.3844,55.2301,55.2976,1892320.0
2019-10-10 13:40:00,57.34,57.41,57.32,57.4,1208516.0,55.2976,55.3651,55.2783,55.3554,1208516.0
2019-10-10 13:50:00,57.4,57.48,57.39,57.44,1004496.0,55.3554,55.4326,55.3458,55.394,1004496.0
2019-10-10 14:00:00,57.44,57.48,57.08,57.26,2956212.0,55.394,55.4326,55.0468,55.2204,2956212.0
2019-10-10 14:10:00,57.26,57.41,57.23,57.39,2352052.0,55.2204,55.3651,55.1915,55.3458,2352052.0
2019-10-10 14:20:00,57.39,57.45,57.33,57.39,1320440.0,55.3458,55.4037,55.2879,55.3458,1320440.0
2019-10-10 14:30:00,57.39,57.45,57.38,57.4,845724.0,55.3458,55.4037,55.3362,55.3554,845724.0
2019-10-10 14:40:00,57.4,57.41,57.34,57.4,1716928.0,55.3554,55.3651,55.2976,55.3554,1716928.0
2019-10-10 14:50:00,57.4,57.47,57.38,57.44,1447216.0,55.3554,55.423,55.3362,55.394,1447216.0
2019-10-10 15:00:00,57.44,57.5,57.44,57.49,1839620.0,55.394,55.4519,55.394,55.4422,1839620.0
2019-10-10 15:10:00,57.49,57.5,57.44,57.49,1774468.0,55.4422,55.4519,55.394,55.4422,1774468.0
2019-10-10 15:20:00,57.49,57.54,57.46,57.54,2226912.0,55.4422,55.4905,55.4133,55.4905,2226912.0
2019-10-10 15:30:00,57.54,57.55,57.45,57.49,2140668.0,55.4905,55.5001,55.4037,55.4422,2140668.0
2019-10-10 15:40:00,57.48,57.54,57.43,57.53,2100340.0,55.4326,55.4905,55.3844,55.4808,2100340.0
2019-10-10 15:50:00,57.52,57.58,57.48,57.52,5579804.0,55.4712,55.529,55.4326,55.4712,5579804.0
2019-10-11 09:30:00,58.24,58.35,58.08,58.24,9197136.0,56.1655,56.2716,56.0112,56.1655,9197136.0
2019-10-11 09:40:00,58.24,58.34,58.19,58.26,4669488.0,56.1655,56.262,56.1173,56.1848,4669488.0
2019-10-11 09:50:00,58.27,58.46,58.25,58.42,5337980.0,56.1945,56.3777,56.1752,56.3391,5337980.0
2019-10-11 10:00:00,58.43,58.54,58.42,58.47,4761836.0,56.3488,56.4548,56.3391,56.3873,4761836.0
2019-10-11 10:10:00,58.47,58.6,58.43,58.52,3977180.0,56.3873,56.5127,56.3488,56.4356,3977180.0
2019-10-11 10:20:00,58.53,58.57,58.48,58.57,2634512.0,56.4452,56.4838,56.397,56.4838,2634512.0
2019-10-11 10:30:00,58.57,58.6,58.46,58.47,3176580.0,56.4838,56.5127,56.3777,56.3873,3176580.0
2019-10-11 10:40:00,58.47,58.51,58.45,58.48,1783824.0,56.3873,56.4259,56.368,56.397,1783824.0
2019-10-11 10:50:00,58.49,58.51,58.47,58.49,1693404.0,56.4066,56.4259,56.3873,56.4066,1693404.0
2019-10-11 11:00:00,58.49,58.56,58.48,58.54,1770328.0,56.4066,56.4741,56.397,56.4548,1770328.0
2019-10-11 11:10:00,58.54,58.67,58.52,58.63,3445248.0,56.4548,56.5802,56.4356,56.5416,3445248.0
2019-10-11 11:20:00,58.63,58.7,58.63,58.69,2449112.0,56.5416,56.6091,56.5416,56.5995,2449112.0
2019-10-11 11:30:00,58.7,58.79,58.67,58.72,4967224.0,56.6091,56.6959,56.5802,56.6284,4967224.0
2019-10-11 11:40:00,58.72,58.8,58.61,58.67,3095076.0,56.6284,56.7056,56.5223,56.5802,3095076.0
2019-10-11 11:50:00,58.66,58.67,58.59,58.62,1691768.0,56.5706,56.5802,56.5031,56.532,1691768.0
2019-10-11 12:00:00,58.62,58.67,58.56,58.64,2129504.0,56.532,56.5802,56.4741,56.5513,2129504.0
2019-10-11 12:10:00,58.64,58.66,58.57,58.62,1505052.0,56.5513,56.5706,56.4838,56.532,1505052.0
2019-10-11 12:20:00,58.62,58.66,58.57,58.6,1279200.0,56.532,56.5706,56.4838,56.5127,1279200.0
2019-10-11 12:30:00,58.6,58.66,58.27,58.63,3225452.0,56.5127,56.5706,56.1945,56.5416,3225452.0
2019-10-11 12:40:00,58.63,58.7,58.59,58.63,1673532.0,56.5416,56.6091,56.5031,56.5416,1673532.0
2019-10-11 12:50:00,58.63,58.72,58.62,58.71,1439168.0,56.5416,56.6284,56.532,56.6188,1439168.0
2019-10-11 13:00:00,58.71,58.75,58.68,58.7,1478116.0,56.6188,56.6574,56.5899,56.6091,1478116.0
2019-10-11 13:10:00,58.7,58.73,58.62,58.65,1039280.0,56.6091,56.6381,56.532,56.5609,1039280.0
2019-10-11 13:20:00,58.65,58.82,58.62,58.7,2772760.0,56.5609,56.7249,56.532,56.6091,2772760.0
2019-10-11 13:30:00,58.71,58.84,58.65,58.78,1946244.0,56.6188,56.7442,56.5609,56.6863,1946244.0
2019-10-11 13:40:00,58.78,58.86,58.78,58.82,1826420.0,56.6863,56.7634,56.6863,56.7249,1826420.0
2019-10-11 13:50:00,58.82,58.86,58.79,58.83,1453404.0,56.7249,56.7634,56.6959,56.7345,1453404.0
2019-10-11 14:00:00,58.83,58.84,58.8,58.81,1331912.0,56.7345,56.7442,56.7056,56.7152,1331912.0
2019-10-11 14:10:00,58.81,58.82,58.73,58.77,2310040.0,56.7152,56.7249,56.6381,56.6766,2310040.0
2019-10-11 14:20:00,58.77,58.88,58.74,58.88,2328084.0,56.6766,56.7827,56.6477,56.7827,2328084.0
2019-10-11 14:30:00,58.88,58.97,58.88,58.96,2024312.0,56.7827,56.8695,56.7827,56.8599,2024312.0
2019-10-11 14:40:00,58.96,59.08,58.96,59.08,4289008.0,56.8599,56.9756,56.8599,56.9756,4289008.0
2019-10-11 14:50:00,59.08,59.14,59.0,59.12,3579260.0,56.9756,57.0335,56.8985,57.0142,3579260.0
2019-10-11 15:00:00,59.12,59.21,59.04,59.19,4380796.0,57.0142,57.101,56.937,57.0817,4380796.0
2019-10-11 15:10:00,59.19,59.27,59.19,59.25,4282672.0,57.0817,57.1588,57.0817,57.1396,4282672.0
2019-10-11 15:20:00,59.25,59.27,59.22,59.25,2971916.0,57.1396,57.1588,57.1106,57.1396,2971916.0
2019-10-11 15:30:00,59.25,59.34,59.1,59.33,6760956.0,57.1396,57.2263,56.9949,57.2167,6760956.0
2019-10-11 15:40:00,59.33,59.41,59.04,59.1,8537264.0,57.2167,57.2939,56.937,56.9949,8537264.0
2019-10-11 15:50:00,59.1,59.21,58.96,59.06,13078364.0,56.9949,57.101,56.8599,56.9563,13078364.0
2019-10-14 09:30:00,58.77,59.15,58.67,58.87,6849780.0,56.6766,57.0431,56.5802,56.7731,6849780.0
2019-10-14 09:40:00,58.87,59.27,58.82,59.24,4168560.0,56.7731,57.1588,56.7249,57.1299,4168560.0
2019-10-14 09:50:00,59.24,59.32,59.14,59.29,3295596.0,57.1299,57.2071,57.0335,57.1781,3295596.0
2019-10-14 10:00:00,59.29,59.54,59.27,59.52,5106324.0,57.1781,57.4192,57.1588,57.3999,5106324.0
2019-10-14 10:10:00,59.52,59.53,59.42,59.47,2939832.0,57.3999,57.4096,57.3035,57.3517,2939832.0
2019-10-14 10:20:00,59.47,59.47,59.35,59.36,2489792.0,57.3517,57.3517,57.236,57.2456,2489792.0
2019-10-14 10:30:00,59.36,59.51,59.34,59.48,2483480.0,57.2456,57.3903,57.2263,57.3614,2483480.0
2019-10-14 10:40:00,59.48,59.53,59.45,59.48,2077348.0,57.3614,57.4096,57.3324,57.3614,2077348.0
2019-10-14 10:50:00,59.48,59.5,59.43,59.48,1569096.0,57.3614,57.3806,57.3131,57.3614,1569096.0
2019-10-14 11:00:00,59.48,59.49,59.36,59.37,2234924.0,57.3614,57.371,57.2456,57.2553,2234924.0
2019-10-14 11:10:00,59.37,59.46,59.33,59.45,1913764.0,57.2553,57.3421,57.2167,57.3324,1913764.0
2019-10-14 11:20:00,59.45,59.48,59.33,59.36,1881868.0,57.3324,57.3614,57.2167,57.2456,1881868.0
2019-10-14 11:30:00,59.36,59.42,59.35,59.37,1605672.0,57.2456,57.3035,57.236,57.2553,1605672.0
2019-10-14 11:40:00,59.36,59.38,59.26,59.29,1643892.0,57.2456,57.2649,57.1492,57.1781,1643892.0
2019-10-14 11:50:00,59.28,59.32,59.23,59.25,1464796.0,57.1685,57.2071,57.1203,57.1396,1464796.0
2019-10-14 12:00:00,59.25,59.26,59.13,59.15,1801548.0,57.1396,57.1492,57.0238,57.0431,1801548.0
2019-10-14 12:10:00,59.15,59.19,59.06,59.18,1997276.0,57.0431,57.0817,56.9563,57.072,1997276.0
2019-10-14 12:20:00,59.18,59.21,59.13,59.17,1321764.0,57.072,57.101,57.0238,57.0624,1321764.0
2019-10-14 12:30:00,59.17,59.26,59.16,59.18,1112820.0,57.0624,57.1492,57.0528,57.072,1112820.0
2019-10-14 12:40:00,59.18,59.19,59.05,59.06,968660.0,57.072,57.0817,56.9467,56.9563,968660.0
2019-10-14 12:50:00,59.06,59.1,59.02,59.09,1707744.0,56.9563,56.9949,56.9177,56.9852,1707744.0
2019-10-14 13:00:00,59.08,59.16,59.06,59.13,1530824.0,56.9756,57.0528,56.9563,57.0238,1530824.0
2019-10-14 13:10:00,59.13,59.16,59.1,59.13,928732.0,57.0238,57.0528,56.9949,57.0238,928732.0
2019-10-14 13:20:00,59.13,59.15,59.1,59.13,1030212.0,57.0238,57.0431,56.9949,57.0238,1030212.0
2019-10-14 13:30:00,59.13,59.13,59.1,59.12,703860.0,57.0238,57.0238,56.9949,57.0142,703860.0
2019-10-14 13:40:00,59.12,59.18,59.11,59.15,857564.0,57.0142,57.072,57.0045,57.0431,857564.0
2019-10-14 13:50:00,59.15,59.19,59.11,59.18,1120740.0,57.0431,57.0817,57.0045,57.072,1120740.0
2019-10-14 14:00:00,59.17,59.22,59.13,59.13,860144.0,57.0624,57.1106,57.0238,57.0238,860144.0
2019-10-14 14:10:00,59.13,59.15,59.12,59.14,570836.0,57.0238,57.0431,57.0142,57.0335,570836.0
2019-10-14 14:20:00,59.14,59.17,59.13,59.15,589396.0,57.0335,57.0624,57.0238,57.0431,589396.0
2019-10-14 14:30:00,59.15,59.21,59.13,59.14,910476.0,57.0431,57.101,57.0238,57.0335,910476.0
2019-10-14 14:40:00,59.14,59.16,59.02,59.05,1430316.0,57.0335,57.0528,56.9177,56.9467,1430316.0
2019-10-14 14:50:00,59.05,59.09,59.04,59.06,799016.0,56.9467,56.9852,56.937,56.9563,799016.0
2019-10-14 15:00:00,59.06,59.09,59.05,59.05,735524.0,56.9563,56.9852,56.9467,56.9467,735524.0
2019-10-14 15:10:00,59.05,59.11,59.05,59.1,1061276.0,56.9467,57.0045,56.9467,56.9949,1061276.0
2019-10-14 15:20:00,59.1,59.1,59.04,59.06,859656.0,56.9949,56.9949,56.937,56.9563,859656.0
2019-10-14 15:30:00,59.06,59.06,58.92,58.97,2478068.0,56.9563,56.9563,56.8213,56.8695,2478068.0
2019-10-14 15:40:00,58.96,59.0,58.93,58.99,2039868.0,56.8599,56.8985,56.8309,56.8888,2039868.0
2019-10-14 15:50:00,58.99,59.09,58.95,58.97,4569020.0,56.8888,56.9852,56.8502,56.8695,4569020.0
2019-10-15 09:30:00,59.09,59.24,59.01,59.2,5176216.0,56.9852,57.1299,56.9081,57.0913,5176216.0
2019-10-15 09:40:00,59.21,59.31,59.19,59.27,2651668.0,57.101,57.1974,57.0817,57.1588,2651668.0
2019-10-15 09:50:00,59.28,59.3,59.18,59.19,1841088.0,57.1685,57.1878,57.072,57.0817,1841088.0
2019-10-15 10:00:00,59.19,59.25,59.09,59.18,2387496.0,57.0817,57.1396,56.9852,57.072,2387496.0
2019-10-15 10:10:00,59.18,59.27,59.17,59.26,1873420.0,57.072,57.1588,57.0624,57.1492,1873420.0
2019-10-15 10:20:00,59.27,59.29,59.18,59.22,1643244.0,57.1588,57.1781,57.072,57.1106,1643244.0
2019-10-15 10:30:00,59.23,59.38,59.2,59.34,2174844.0,57.1203,57.2649,57.0913,57.2263,2174844.0
2019-10-15 10:40:00,59.35,59.41,59.33,59.36,1972920.0,57.236,57.2939,57.2167,57.2456,1972920.0
2019-10-15 10:50:00,59.36,59.37,59.29,59.36,1285964.0,57.2456,57.2553,57.1781,57.2456,1285964.0
2019-10-15 11:00:00,59.37,59.37,59.17,59.17,2033712.0,57.2553,57.2553,57.0624,57.0624,2033712.0
2019-10-15 11:10:00,59.17,59.17,58.96,59.05,3498772.0,57.0624,57.0624,56.8599,56.9467,3498772.0
2019-10-15 11:20:00,59.05,59.1,59.03,59.03,2128936.0,56.9467,56.9949,56.9274,56.9274,2128936.0
2019-10-15 11:30:00,59.04,59.05,58.72,58.75,3964136.0,56.937,56.9467,56.6284,56.6574,3964136.0
2019-10-15 11:40:00,58.75,58.93,58.73,58.91,2047272.0,56.6574,56.8309,56.6381,56.8117,2047272.0
2019-10-15 11:50:00,58.92,58.95,58.85,58.93,1297288.0,56.8213,56.8502,56.7538,56.8309,1297288.0
2019-10-15 12:00:00,58.93,59.05,58.91,58.96,1541408.0,56.8309,56.9467,56.8117,56.8599,1541408.0
2019-10-15 12:10:00,58.95,58.97,58.89,58.92,958716.0,56.8502,56.8695,56.7924,56.8213,958716.0
2019-10-15 12:20:00,58.92,59.04,58.91,58.98,1229060.0,56.8213,56.937,56.8117,56.8792,1229060.0
2019-10-15 12:30:00,58.98,59.03,58.94,58.98,695228.0,56.8792,56.9274,56.8406,56.8792,695228.0
2019-10-15 12:40:00,58.98,59.05,58.95,59.03,910408.0,56.8792,56.9467,56.8502,56.9274,910408.0
2019-10-15 12:50:00,59.03,59.06,58.98,59.01,866372.0,56.9274,56.9563,56.8792,56.9081,866372.0
2019-10-15 13:00:00,59.01,59.02,58.95,58.98,812180.0,56.9081,56.9177,56.8502,56.8792,812180.0
2019-10-15 13:10:00,58.98,58.99,58.89,58.93,908524.0,56.8792,56.8888,56.7924,56.8309,908524.0
2019-10-15 13:20:00,58.93,58.95,58.88,58.9,771600.0,56.8309,56.8502,56.7827,56.802,771600.0
2019-10-15 13:30:00,58.9,58.96,58.88,58.96,830124.0,56.802,56.8599,56.7827,56.8599,830124.0
2019-10-15 13:40:00,58.95,59.0,58.93,58.97,900252.0,56.8502,56.8985,56.8309,56.8695,900252.0
2019-10-15 13:50:00,58.97,58.98,58.94,58.95,795368.0,56.8695,56.8792,56.8406,56.8502,795368.0
2019-10-15 14:00:00,58.96,58.97,58.92,58.94,843944.0,56.8599,56.8695,56.8213,56.8406,843944.0
2019-10-15 14:10:00,58.95,58.97,58.94,58.96,648920.0,56.8502,56.8695,56.8406,56.8599,648920.0
2019-10-15 14:20:00,58.96,58.97,58.94,58.95,715240.0,56.8599,56.8695,56.8406,56.8502,715240.0
2019-10-15 14:30:00,58.95,58.97,58.94,58.96,758384.0,56.8502,56.8695,56.8406,56.8599,758384.0
2019-10-15 14:40:00,58.96,59.04,58.94,58.99,1353108.0,56.8599,56.937,56.8406,56.8888,1353108.0
2019-10-15 14:50:00,58.99,59.0,58.96,58.98,695356.0,56.8888,56.8985,56.8599,56.8792,695356.0
2019-10-15 15:00:00,58.97,59.01,58.96,58.98,735944.0,56.8695,56.9081,56.8599,56.8792,735944.0
2019-10-15 15:10:00,58.98,58.99,58.93,58.96,1001476.0,56.8792,56.8888,56.8309,56.8599,1001476.0
2019-10-15 15:20:00,58.96,59.02,58.96,58.99,925900.0,56.8599,56.9177,56.8599,56.8888,925900.0
2019-10-15 15:30:00,58.99,59.0,58.91,58.92,1316352.0,56.8888,56.8985,56.8117,56.8213,1316352.0
2019-10-15 15:40:00,58.92,58.93,58.82,58.83,2125572.0,56.8213,56.8309,56.7249,56.7345,2125572.0
2019-10-15 15:50:00,58.83,58.88,58.76,58.83,4587848.0,56.7345,56.7827,56.667,56.7345,4587848.0
2019-10-16 09:30:00,58.34,58.79,58.3,58.74,7729308.0,56.262,56.6959,56.2234,56.6477,7729308.0
2019-10-16 09:40:00,58.73,58.81,58.59,58.7,2564172.0,56.6381,56.7152,56.5031,56.6091,2564172.0
2019-10-16 09:50:00,58.7,58.74,58.58,58.64,2090808.0,56.6091,56.6477,56.4934,56.5513,2090808.0
2019-10-16 10:00:00,58.63,58.67,58.48,58.56,2423440.0,56.5416,56.5802,56.397,56.4741,2423440.0
2019-10-16 10:10:00,58.56,58.63,58.51,58.59,1374520.0,56.4741,56.5416,56.4259,56.5031,1374520.0
2019-10-16 10:20:00,58.6,58.61,58.4,58.49,2696352.0,56.5127,56.5223,56.3198,56.4066,2696352.0
2019-10-16 10:30:00,58.49,58.58,58.45,58.53,1739748.0,56.4066,56.4934,56.368,56.4452,1739748.0
2019-10-16 10:40:00,58.53,58.58,58.48,58.52,1438556.0,56.4452,56.4934,56.397,56.4356,1438556.0
2019-10-16 10:50:00,58.52,58.65,58.52,58.62,1531184.0,56.4356,56.5609,56.4356,56.532,1531184.0
2019-10-16 11:00:00,58.61,58.69,58.59,58.64,1179444.0,56.5223,56.5995,56.5031,56.5513,1179444.0
2019-10-16 11:10:00,58.64,58.66,58.54,58.54,1249712.0,56.5513,56.5706,56.4548,56.4548,1249712.0
2019-10-16 11:20:00,58.54,58.56,58.49,58.49,1164400.0,56.4548,56.4741,56.4066,56.4066,1164400.0
2019-10-16 11:30:00,58.5,58.51,58.44,58.47,1151672.0,56.4163,56.4259,56.3584,56.3873,1151672.0
2019-10-16 11:40:00,58.47,58.62,58.45,58.6,1353444.0,56.3873,56.532,56.368,56.5127,1353444.0
2019-10-16 11:50:00,58.61,58.63,58.55,58.59,1162148.0,56.5223,56.5416,56.4645,56.5031,1162148.0
2019-10-16 12:00:00,58.59,58.62,58.55,58.56,808576.0,56.5031,56.532,56.4645,56.4741,808576.0
2019-10-16 12:10:00,58.56,58.57,58.5,58.51,915824.0,56.4741,56.4838,56.4163,56.4259,915824.0
2019-10-16 12:20:00,58.51,58.55,58.48,58.5,904308.0,56.4259,56.4645,56.397,56.4163,904308.0
2019-10-16 12:30:00,58.5,58.5,58.45,58.47,1222880.0,56.4163,56.4163,56.368,56.3873,1222880.0
2019-10-16 12:40:00,58.46,58.49,58.45,58.46,755004.0,56.3777,56.4066,56.368,56.3777,755004.0
2019-10-16 12:50:00,58.46,58.46,58.4,58.43,987760.0,56.3777,56.3777,56.3198,56.3488,987760.0
2019-10-16 13:00:00,58.43,58.52,58.43,58.47,744796.0,56.3488,56.4356,56.3488,56.3873,744796.0
2019-10-16 13:10:00,58.47,58.48,58.43,58.43,730120.0,56.3873,56.397,56.3488,56.3488,730120.0
2019-10-16 13:20:00,58.43,58.48,58.42,58.44,720776.0,56.3488,56.397,56.3391,56.3584,720776.0
2019-10-16 13:30:00,58.44,58.47,58.42,58.47,716600.0,56.3584,56.3873,56.3391,56.3873,716600.0
2019-10-16 13:40:00,58.47,58.5,58.43,58.48,1094596.0,56.3873,56.4163,56.3488,56.397,1094596.0
2019-10-16 13:50:00,58.48,58.49,58.41,58.43,645044.0,56.397,56.4066,56.3295,56.3488,645044.0
2019-10-16 14:00:00,58.43,58.46,58.41,58.43,529532.0,56.3488,56.3777,56.3295,56.3488,529532.0
2019-10-16 14:10:00,58.44,58.47,58.43,58.45,523808.0,56.3584,56.3873,56.3488,56.368,523808.0
2019-10-16 14:20:00,58.45,58.49,58.43,58.46,854164.0,56.368,56.4066,56.3488,56.3777,854164.0
2019-10-16 14:30:00,58.47,58.51,58.47,58.5,817268.0,56.3873,56.4259,56.3873,56.4163,817268.0
2019-10-16 14:40:00,58.5,58.54,58.49,58.52,736024.0,56.4163,56.4548,56.4066,56.4356,736024.0
2019-10-16 14:50:00,58.52,58.52,58.48,58.5,728996.0,56.4356,56.4356,56.397,56.4163,728996.0
2019-10-16 15:00:00,58.5,58.53,58.48,58.51,667976.0,56.4163,56.4452,56.397,56.4259,667976.0
2019-10-16 15:10:00,58.51,58.51,58.43,58.49,1163248.0,56.4259,56.4259,56.3488,56.4066,1163248.0
2019-10-16 15:20:00,58.49,58.51,58.47,58.48,779184.0,56.4066,56.4259,56.3873,56.397,779184.0
2019-10-16 15:30:00,58.48,58.54,58.47,58.53,1181668.0,56.397,56.4548,56.3873,56.4452,1181668.0
2019-10-16 15:40:00,58.53,58.6,58.5,58.53,1503912.0,56.4452,56.5127,56.4163,56.4452,1503912.0
2019-10-16 15:50:00,58.52,58.65,58.52,58.6,3690404.0,56.4356,56.5609,56.4356,56.5127,3690404.0
2019-10-17 09:30:00,58.77,58.98,58.68,58.77,4368596.0,56.6766,56.8792,56.5899,56.6766,4368596.0
2019-10-17 09:40:00,58.78,58.99,58.75,58.95,1924204.0,56.6863,56.8888,56.6574,56.8502,1924204.0
2019-10-17 09:50:00,58.95,59.04,58.93,58.96,2012008.0,56.8502,56.937,56.8309,56.8599,2012008.0
2019-10-17 10:00:00,58.97,58.99,58.88,58.91,1892464.0,56.8695,56.8888,56.7827,56.8117,1892464.0
2019-10-17 10:10:00,58.91,58.96,58.84,58.9,1347940.0,56.8117,56.8599,56.7442,56.802,1347940.0
2019-10-17 10:20:00,58.9,59.01,58.84,58.88,1567980.0,56.802,56.9081,56.7442,56.7827,1567980.0
2019-10-17 10:30:00,58.88,58.9,58.74,58.81,1580248.0,56.7827,56.802,56.6477,56.7152,1580248.0
2019-10-17 10:40:00,58.81,58.84,58.57,58.59,1824312.0,56.7152,56.7442,56.4838,56.5031,1824312.0
2019-10-17 10:50:00,58.59,58.66,58.56,58.62,1978684.0,56.5031,56.5706,56.4741,56.532,1978684.0
2019-10-17 11:00:00,58.62,58.62,58.39,58.56,2423448.0,56.532,56.532,56.3102,56.4741,2423448.0
2019-10-17 11:10:00,58.56,58.66,58.55,58.63,1311824.0,56.4741,56.5706,56.4645,56.5416,1311824.0
2019-10-17 11:20:00,58.64,58.65,58.56,58.59,930600.0,56.5513,56.5609,56.4741,56.5031,930600.0
2019-10-17 11:30:00,58.6,58.61,58.52,58.58,925500.0,56.5127,56.5223,56.4356,56.4934,925500.0
2019-10-17 11:40:00,58.57,58.6,58.48,58.51,1182152.0,56.4838,56.5127,56.397,56.4259,1182152.0
2019-10-17 11:50:00,58.51,58.51,58.41,58.48,1373500.0,56.4259,56.4259,56.3295,56.397,1373500.0
2019-10-17 12:00:00,58.48,58.5,58.38,58.5,1142812.0,56.397,56.4163,56.3005,56.4163,1142812.0
2019-10-17 12:10:00,58.49,58.49,58.44,58.45,726860.0,56.4066,56.4066,56.3584,56.368,726860.0
2019-10-17 12:20:00,58.45,58.55,58.44,58.54,988512.0,56.368,56.4645,56.3584,56.4548,988512.0
2019-10-17 12:30:00,58.53,58.58,58.51,58.57,787364.0,56.4452,56.4934,56.4259,56.4838,787364.0
2019-10-17 12:40:00,58.57,58.6,58.56,58.58,633384.0,56.4838,56.5127,56.4741,56.4934,633384.0
2019-10-17 12:50:00,58.58,58.6,58.56,58.6,608296.0,56.4934,56.5127,56.4741,56.5127,608296.0
2019-10-17 13:00:00,58.6,58.6,58.56,58.57,610624.0,56.5127,56.5127,56.4741,56.4838,610624.0
2019-10-17 13:10:00,58.57,58.65,58.56,58.63,826532.0,56.4838,56.5609,56.4741,56.5416,826532.0
2019-10-17 13:20:00,58.63,58.67,58.62,58.65,587744.0,56.5416,56.5802,56.532,56.5609,587744.0
2019-10-17 13:30:00,58.65,58.7,58.64,58.7,691508.0,56.5609,56.6091,56.5513,56.6091,691508.0
2019-10-17 13:40:00,58.7,58.81,58.67,58.79,1160512.0,56.6091,56.7152,56.5802,56.6959,1160512.0
2019-10-17 13:50:00,58.79,58.79,58.7,58.73,1038748.0,56.6959,56.6959,56.6091,56.6381,1038748.0
2019-10-17 14:00:00,58.73,58.74,58.61,58.66,1154372.0,56.6381,56.6477,56.5223,56.5706,1154372.0
2019-10-17 14:10:00,58.65,58.66,58.59,58.64,608848.0,56.5609,56.5706,56.5031,56.5513,608848.0
2019-10-17 14:20:00,58.64,58.73,58.63,58.69,771364.0,56.5513,56.6381,56.5416,56.5995,771364.0
2019-10-17 14:30:00,58.7,58.73,58.63,58.71,978132.0,56.6091,56.6381,56.5416,56.6188,978132.0
2019-10-17 14:40:00,58.72,58.74,58.7,58.72,597172.0,56.6284,56.6477,56.6091,56.6284,597172.0
2019-10-17 14:50:00,58.72,58.79,58.72,58.78,1097588.0,56.6284,56.6959,56.6284,56.6863,1097588.0
2019-10-17 15:00:00,58.78,58.82,58.75,58.77,677416.0,56.6863,56.7249,56.6574,56.6766,677416.0
2019-10-17 15:10:00,58.77,58.78,58.71,58.74,772584.0,56.6766,56.6863,56.6188,56.6477,772584.0
2019-10-17 15:20:00,58.73,58.77,58.71,58.76,660132.0,56.6381,56.6766,56.6188,56.667,660132.0
2019-10-17 15:30:00,58.76,58.83,58.73,58.75,1287844.0,56.667,56.7345,56.6381,56.6574,1287844.0
2019-10-17 15:40:00,58.74,58.8,58.73,58.76,1224776.0,56.6477,56.7056,56.6381,56.667,1224776.0
2019-10-17 15:50:00,58.76,58.88,58.74,58.82,3624976.0,56.667,56.7827,56.6477,56.7249,3624976.0
2019-10-18 09:30:00,58.59,58.83,58.59,58.82,9560720.0,56.5031,56.7345,56.5031,56.7249,9560720.0
2019-10-18 09:40:00,58.82,58.94,58.73,58.89,2166020.0,56.7249,56.8406,56.6381,56.7924,2166020.0
2019-10-18 09:50:00,58.9,59.01,58.86,58.98,2664696.0,56.802,56.9081,56.7634,56.8792,2664696.0
2019-10-18 10:00:00,58.98,59.02,58.91,59.01,2180700.0,56.8792,56.9177,56.8117,56.9081,2180700.0
2019-10-18 10:10:00,59.01,59.07,58.92,58.94,2382964.0,56.9081,56.966,56.8213,56.8406,2382964.0
2019-10-18 10:20:00,58.94,58.94,58.85,58.91,1944188.0,56.8406,56.8406,56.7538,56.8117,1944188.0
2019-10-18 10:30:00,58.91,58.93,58.85,58.91,1620772.0,56.8117,56.8309,56.7538,56.8117,1620772.0
2019-10-18 10:40:00,58.91,58.91,58.74,58.84,1948308.0,56.8117,56.8117,56.6477,56.7442,1948308.0
2019-10-18 10:50:00,58.84,58.92,58.83,58.88,1027340.0,56.7442,56.8213,56.7345,56.7827,1027340.0
2019-10-18 11:00:00,58.88,58.94,58.85,58.88,1302776.0,56.7827,56.8406,56.7538,56.7827,1302776.0
2019-10-18 11:10:00,58.88,58.94,58.86,58.92,707408.0,56.7827,56.8406,56.7634,56.8213,707408.0
2019-10-18 11:20:00,58.92,59.02,58.92,59.0,1260004.0,56.8213,56.9177,56.8213,56.8985,1260004.0
2019-10-18 11:30:00,59.01,59.05,58.95,59.0,1189280.0,56.9081,56.9467,56.8502,56.8985,1189280.0
2019-10-18 11:40:00,59.0,59.01,58.87,58.89,1162380.0,56.8985,56.9081,56.7731,56.7924,1162380.0
2019-10-18 11:50:00,58.89,58.89,58.74,58.79,2029672.0,56.7924,56.7924,56.6477,56.6959,2029672.0
2019-10-18 12:00:00,58.79,58.88,58.76,58.83,1156848.0,56.6959,56.7827,56.667,56.7345,1156848.0
2019-10-18 12:10:00,58.83,58.86,58.69,58.7,1360864.0,56.7345,56.7634,56.5995,56.6091,1360864.0
2019-10-18 12:20:00,58.7,58.71,58.57,58.65,2653096.0,56.6091,56.6188,56.4838,56.5609,2653096.0
2019-10-18 12:30:00,58.65,58.7,58.63,58.66,1316060.0,56.5609,56.6091,56.5416,56.5706,1316060.0
2019-10-18 12:40:00,58.66,58.81,58.66,58.8,1211988.0,56.5706,56.7152,56.5706,56.7056,1211988.0
2019-10-18 12:50:00,58.79,58.82,58.78,58.81,536288.0,56.6959,56.7249,56.6863,56.7152,536288.0
2019-10-18 13:00:00,58.81,58.9,58.8,58.88,926376.0,56.7152,56.802,56.7056,56.7827,926376.0
2019-10-18 13:10:00,58.89,58.96,58.86,58.95,990060.0,56.7924,56.8599,56.7634,56.8502,990060.0
2019-10-18 13:20:00,58.95,58.96,58.92,58.94,748472.0,56.8502,56.8599,56.8213,56.8406,748472.0
2019-10-18 13:30:00,58.94,58.99,58.93,58.96,664904.0,56.8406,56.8888,56.8309,56.8599,664904.0
2019-10-18 13:40:00,58.96,59.11,58.94,59.1,1893468.0,56.8599,57.0045,56.8406,56.9949,1893468.0
2019-10-18 13:50:00,59.1,59.14,58.99,59.03,1577976.0,56.9949,57.0335,56.8888,56.9274,1577976.0
2019-10-18 14:00:00,59.03,59.09,58.99,59.04,703120.0,56.9274,56.9852,56.8888,56.937,703120.0
2019-10-18 14:10:00,59.04,59.08,59.02,59.04,761792.0,56.937,56.9756,56.9177,56.937,761792.0
2019-10-18 14:20:00,59.04,59.1,59.03,59.06,683256.0,56.937,56.9949,56.9274,56.9563,683256.0
2019-10-18 14:30:00,59.06,59.11,59.03,59.05,788584.0,56.9563,57.0045,56.9274,56.9467,788584.0
2019-10-18 14:40:00,59.04,59.07,59.01,59.04,742280.0,56.937,56.966,56.9081,56.937,742280.0
2019-10-18 14:50:00,59.04,59.18,59.04,59.18,1507572.0,56.937,57.072,56.937,57.072,1507572.0
2019-10-18 15:00:00,59.18,59.25,59.17,59.25,1880928.0,57.072,57.1396,57.0624,57.1396,1880928.0
2019-10-18 15:10:00,59.25,59.4,59.24,59.31,3190972.0,57.1396,57.2842,57.1299,57.1974,3190972.0
2019-10-18 15:20:00,59.3,59.35,59.25,59.27,1509000.0,57.1878,57.236,57.1396,57.1588,1509000.0
2019-10-18 15:30:00,59.27,59.33,59.26,59.3,1083632.0,57.1588,57.2167,57.1492,57.1878,1083632.0
2019-10-18 15:40:00,59.3,59.32,59.27,59.27,2064980.0,57.1878,57.2071,57.1588,57.1588,2064980.0
2019-10-18 15:50:00,59.27,59.33,59.07,59.07,5278380.0,57.1588,57.2167,56.966,56.966,5278380.0
2019-10-21 09:30:00,59.41,59.87,59.33,59.82,7570312.0,57.2939,57.7375,57.2167,57.6892,7570312.0
2019-10-21 09:40:00,59.82,60.0,59.8,59.82,5214660.0,57.6892,57.8628,57.67,57.6892,5214660.0
2019-10-21 09:50:00,59.82,59.95,59.75,59.93,3360188.0,57.6892,57.8146,57.6217,57.7953,3360188.0
2019-10-21 10:00:00,59.92,59.99,59.77,59.87,2744740.0,57.7857,57.8532,57.641,57.7375,2744740.0
2019-10-21 10:10:00,59.87,60.0,59.84,59.99,2726804.0,57.7375,57.8628,57.7085,57.8532,2726804.0
2019-10-21 10:20:00,59.99,59.99,59.85,59.88,1794552.0,57.8532,57.8532,57.7182,57.7471,1794552.0
2019-10-21 10:30:00,59.88,59.96,59.83,59.95,1452280.0,57.7471,57.8243,57.6989,57.8146,1452280.0
2019-10-21 10:40:00,59.95,59.99,59.91,59.92,1298876.0,57.8146,57.8532,57.776,57.7857,1298876.0
2019-10-21 10:50:00,59.92,59.98,59.88,59.98,1019264.0,57.7857,57.8435,57.7471,57.8435,1019264.0
2019-10-21 11:00:00,59.98,60.12,59.96,60.1,3564836.0,57.8435,57.9786,57.8243,57.9593,3564836.0
2019-10-21 11:10:00,60.1,60.21,60.06,60.09,2292724.0,57.9593,58.0654,57.9207,57.9496,2292724.0
2019-10-21 11:20:00,60.09,60.2,60.05,60.16,1890448.0,57.9496,58.0557,57.9111,58.0171,1890448.0
2019-10-21 11:30:00,60.17,60.17,60.02,60.07,1748868.0,58.0268,58.0268,57.8821,57.9303,1748868.0
2019-10-21 11:40:00,60.07,60.12,60.05,60.11,786280.0,57.9303,57.9786,57.9111,57.9689,786280.0
2019-10-21 11:50:00,60.12,60.22,60.11,60.18,1756780.0,57.9786,58.075,57.9689,58.0364,1756780.0
2019-10-21 12:00:00,60.18,60.21,60.15,60.21,951364.0,58.0364,58.0654,58.0075,58.0654,951364.0
2019-10-21 12:10:00,60.21,60.21,60.14,60.15,852880.0,58.0654,58.0654,57.9978,58.0075,852880.0
2019-10-21 12:20:00,60.15,60.19,60.13,60.16,775392.0,58.0075,58.0461,57.9882,58.0171,775392.0
2019-10-21 12:30:00,60.17,60.24,60.16,60.23,1528668.0,58.0268,58.0943,58.0171,58.0846,1528668.0
2019-10-21 12:40:00,60.23,60.25,60.18,60.2,951284.0,58.0846,58.1039,58.0364,58.0557,951284.0
2019-10-21 12:50:00,60.2,60.23,60.13,60.15,939752.0,58.0557,58.0846,57.9882,58.0075,939752.0
2019-10-21 13:00:00,60.15,60.17,60.11,60.13,733804.0,58.0075,58.0268,57.9689,57.9882,733804.0
2019-10-21 13:10:00,60.13,60.22,60.12,60.16,892308.0,57.9882,58.075,57.9786,58.0171,892308.0
2019-10-21 13:20:00,60.17,60.21,60.15,60.2,541256.0,58.0268,58.0654,58.0075,58.0557,541256.0
2019-10-21 13:30:00,60.2,60.24,60.19,60.22,752028.0,58.0557,58.0943,58.0461,58.075,752028.0
2019-10-21 13:40:00,60.22,60.22,60.17,60.17,844616.0,58.075,58.075,58.0268,58.0268,844616.0
2019-10-21 13:50:00,60.17,60.21,60.17,60.2,519408.0,58.0268,58.0654,58.0268,58.0557,519408.0
2019-10-21 14:00:00,60.2,60.23,60.18,60.21,705216.0,58.0557,58.0846,58.0364,58.0654,705216.0
2019-10-21 14:10:00,60.21,60.23,60.19,60.22,510808.0,58.0654,58.0846,58.0461,58.075,510808.0
2019-10-21 14:20:00,60.22,60.22,60.15,60.16,726148.0,58.075,58.075,58.0075,58.0171,726148.0
2019-10-21 14:30:00,60.16,60.19,60.13,60.17,699528.0,58.0171,58.0461,57.9882,58.0268,699528.0
2019-10-21 14:40:00,60.16,60.17,60.14,60.16,490432.0,58.0171,58.0268,57.9978,58.0171,490432.0
2019-10-21 14:50:00,60.16,60.18,60.14,60.17,532796.0,58.0171,58.0364,57.9978,58.0268,532796.0
2019-10-21 15:00:00,60.18,60.19,60.14,60.15,709528.0,58.0364,58.0461,57.9978,58.0075,709528.0
2019-10-21 15:10:00,60.14,60.18,60.11,60.12,742144.0,57.9978,58.0364,57.9689,57.9786,742144.0
2019-10-21 15:20:00,60.12,60.16,60.09,60.13,907284.0,57.9786,58.0171,57.9496,57.9882,907284.0
2019-10-21 15:30:00,60.13,60.14,60.02,60.06,1568524.0,57.9882,57.9978,57.8821,57.9207,1568524.0
2019-10-21 15:40:00,60.05,60.1,60.02,60.04,1364796.0,57.9111,57.9593,57.8821,57.9014,1364796.0
2019-10-21 15:50:00,60.04,60.16,60.02,60.13,4853336.0,57.9014,58.0171,57.8821,57.9882,4853336.0
2019-10-22 09:30:00,60.28,60.4,60.2,60.35,6361172.0,58.1329,58.2486,58.0557,58.2004,6361172.0
2019-10-22 09:40:00,60.35,60.49,60.08,60.15,4496000.0,58.2004,58.3354,57.94,58.0075,4496000.0
2019-10-22 09:50:00,60.15,60.28,60.08,60.26,2520412.0,58.0075,58.1329,57.94,58.1136,2520412.0
2019-10-22 10:00:00,60.26,60.29,60.18,60.25,1745768.0,58.1136,58.1425,58.0364,58.1039,1745768.0
2019-10-22 10:10:00,60.25,60.34,60.24,60.28,2113128.0,58.1039,58.1907,58.0943,58.1329,2113128.0
2019-10-22 10:20:00,60.29,60.39,60.26,60.38,1391860.0,58.1425,58.2389,58.1136,58.2293,1391860.0
2019-10-22 10:30:00,60.38,60.46,60.37,60.42,1546404.0,58.2293,58.3065,58.2197,58.2679,1546404.0
2019-10-22 10:40:00,60.42,60.45,60.39,60.44,836116.0,58.2679,58.2968,58.2389,58.2872,836116.0
2019-10-22 10:50:00,60.45,60.45,60.38,60.39,966640.0,58.2968,58.2968,58.2293,58.2389,966640.0
2019-10-22 11:00:00,60.39,60.43,60.33,60.4,1369640.0,58.2389,58.2775,58.1811,58.2486,1369640.0
2019-10-22 11:10:00,60.41,60.44,60.36,60.38,1150032.0,58.2582,58.2872,58.21,58.2293,1150032.0
2019-10-22 11:20:00,60.38,60.38,60.27,60.28,1393092.0,58.2293,58.2293,58.1232,58.1329,1393092.0
2019-10-22 11:30:00,60.27,60.41,60.23,60.38,1593584.0,58.1232,58.2582,58.0846,58.2293,1593584.0
2019-10-22 11:40:00,60.38,60.4,60.34,60.35,903744.0,58.2293,58.2486,58.1907,58.2004,903744.0
2019-10-22 11:50:00,60.35,60.41,60.27,60.3,1188596.0,58.2004,58.2582,58.1232,58.1522,1188596.0
2019-10-22 12:00:00,60.3,60.35,60.26,60.34,989708.0,58.1522,58.2004,58.1136,58.1907,989708.0
2019-10-22 12:10:00,60.34,60.39,60.34,60.39,884592.0,58.1907,58.2389,58.1907,58.2389,884592.0
2019-10-22 12:20:00,60.39,60.44,60.35,60.43,901936.0,58.2389,58.2872,58.2004,58.2775,901936.0
2019-10-22 12:30:00,60.43,60.45,60.39,60.4,657112.0,58.2775,58.2968,58.2389,58.2486,657112.0
2019-10-22 12:40:00,60.4,60.46,60.39,60.43,763816.0,58.2486,58.3065,58.2389,58.2775,763816.0
2019-10-22 12:50:00,60.43,60.49,60.42,60.49,957928.0,58.2775,58.3354,58.2679,58.3354,957928.0
2019-10-22 13:00:00,60.48,60.49,60.38,60.4,1501780.0,58.3257,58.3354,58.2293,58.2486,1501780.0
2019-10-22 13:10:00,60.4,60.42,60.35,60.37,768404.0,58.2486,58.2679,58.2004,58.2197,768404.0
2019-10-22 13:20:00,60.37,60.39,60.33,60.39,803504.0,58.2197,58.2389,58.1811,58.2389,803504.0
2019-10-22 13:30:00,60.39,60.45,60.38,60.44,766304.0,58.2389,58.2968,58.2293,58.2872,766304.0
2019-10-22 13:40:00,60.44,60.49,60.43,60.46,1165356.0,58.2872,58.3354,58.2775,58.3065,1165356.0
2019-10-22 13:50:00,60.47,60.49,60.45,60.49,951488.0,58.3161,58.3354,58.2968,58.3354,951488.0
2019-10-22 14:00:00,60.48,60.51,60.47,60.5,1770876.0,58.3257,58.3547,58.3161,58.345,1770876.0
2019-10-22 14:10:00,60.5,60.55,60.48,60.52,1850944.0,58.345,58.3932,58.3257,58.3643,1850944.0
2019-10-22 14:20:00,60.52,60.54,60.43,60.48,1340444.0,58.3643,58.3836,58.2775,58.3257,1340444.0
2019-10-22 14:30:00,60.48,60.51,60.33,60.38,2308664.0,58.3257,58.3547,58.1811,58.2293,2308664.0
2019-10-22 14:40:00,60.38,60.38,60.2,60.22,1891748.0,58.2293,58.2293,58.0557,58.075,1891748.0
2019-10-22 14:50:00,60.22,60.24,60.09,60.19,2401916.0,58.075,58.0943,57.9496,58.0461,2401916.0
2019-10-22 15:00:00,60.19,60.22,60.04,60.12,1923568.0,58.0461,58.075,57.9014,57.9786,1923568.0
2019-10-22 15:10:00,60.12,60.15,60.06,60.13,1421396.0,57.9786,58.0075,57.9207,57.9882,1421396.0
2019-10-22 15:20:00,60.13,60.26,60.12,60.21,1684220.0,57.9882,58.1136,57.9786,58.0654,1684220.0
2019-10-22 15:30:00,60.21,60.25,60.16,60.16,1315812.0,58.0654,58.1039,58.0171,58.0171,1315812.0
2019-10-22 15:40:00,60.16,60.17,59.91,59.97,2509020.0,58.0171,58.0268,57.776,57.8339,2509020.0
2019-10-22 15:50:00,59.97,60.06,59.95,59.99,3195308.0,57.8339,57.9207,57.8146,57.8532,3195308.0
2019-10-23 09:30:00,60.52,60.8,60.47,60.59,9102712.0,58.3643,58.6343,58.3161,58.4318,9102712.0
2019-10-23 09:40:00,60.59,60.67,60.41,60.58,4025984.0,58.4318,58.509,58.2582,58.4222,4025984.0
2019-10-23 09:50:00,60.57,60.57,60.34,60.46,3208620.0,58.4125,58.4125,58.1907,58.3065,3208620.0
2019-10-23 10:00:00,60.46,60.55,60.4,60.45,1834988.0,58.3065,58.3932,58.2486,58.2968,1834988.0
2019-10-23 10:10:00,60.45,60.47,60.31,60.39,1909468.0,58.2968,58.3161,58.1618,58.2389,1909468.0
2019-10-23 10:20:00,60.38,60.51,60.38,60.47,1515588.0,58.2293,58.3547,58.2293,58.3161,1515588.0
2019-10-23 10:30:00,60.48,60.51,60.34,60.4,1410424.0,58.3257,58.3547,58.1907,58.2486,1410424.0
2019-10-23 10:40:00,60.39,60.59,60.38,60.55,1639464.0,58.2389,58.4318,58.2293,58.3932,1639464.0
2019-10-23 10:50:00,60.55,60.71,60.52,60.66,2388640.0,58.3932,58.5475,58.3643,58.4993,2388640.0
2019-10-23 11:00:00,60.65,60.71,60.65,60.68,1574792.0,58.4897,58.5475,58.4897,58.5186,1574792.0
2019-10-23 11:10:00,60.68,60.73,60.6,60.67,1466884.0,58.5186,58.5668,58.4415,58.509,1466884.0
2019-10-23 11:20:00,60.67,60.69,60.59,60.63,1009780.0,58.509,58.5283,58.4318,58.4704,1009780.0
2019-10-23 11:30:00,60.63,60.65,60.59,60.62,1139556.0,58.4704,58.4897,58.4318,58.4608,1139556.0
2019-10-23 11:40:00,60.62,60.72,60.62,60.68,1101120.0,58.4608,58.5572,58.4608,58.5186,1101120.0
2019-10-23 11:50:00,60.68,60.7,60.61,60.63,776356.0,58.5186,58.5379,58.4511,58.4704,776356.0
2019-10-23 12:00:00,60.63,60.65,60.5,60.51,1252416.0,58.4704,58.4897,58.345,58.3547,1252416.0
2019-10-23 12:10:00,60.51,60.62,60.5,60.62,1248304.0,58.3547,58.4608,58.345,58.4608,1248304.0
2019-10-23 12:20:00,60.62,60.64,60.6,60.62,678960.0,58.4608,58.48,58.4415,58.4608,678960.0
2019-10-23 12:30:00,60.62,60.67,60.59,60.66,964824.0,58.4608,58.509,58.4318,58.4993,964824.0
2019-10-23 12:40:00,60.66,60.69,60.65,60.68,595720.0,58.4993,58.5283,58.4897,58.5186,595720.0
2019-10-23 12:50:00,60.68,60.68,60.64,60.67,505800.0,58.5186,58.5186,58.48,58.509,505800.0
2019-10-23 13:00:00,60.67,60.68,60.64,60.64,517044.0,58.509,58.5186,58.48,58.48,517044.0
2019-10-23 13:10:00,60.65,60.65,60.52,60.58,874348.0,58.4897,58.4897,58.3643,58.4222,874348.0
2019-10-23 13:20:00,60.58,60.63,60.56,60.62,598104.0,58.4222,58.4704,58.4029,58.4608,598104.0
2019-10-23 13:30:00,60.62,60.64,60.59,60.63,553064.0,58.4608,58.48,58.4318,58.4704,553064.0
2019-10-23 13:40:00,60.63,60.66,60.6,60.61,673272.0,58.4704,58.4993,58.4415,58.4511,673272.0
2019-10-23 13:50:00,60.61,60.67,60.61,60.66,737944.0,58.4511,58.509,58.4511,58.4993,737944.0
2019-10-23 14:00:00,60.66,60.66,60.6,60.62,719772.0,58.4993,58.4993,58.4415,58.4608,719772.0
2019-10-23 14:10:00,60.62,60.63,60.53,60.54,906088.0,58.4608,58.4704,58.374,58.3836,906088.0
2019-10-23 14:20:00,60.55,60.6,60.46,60.57,1904688.0,58.3932,58.4415,58.3065,58.4125,1904688.0
2019-10-23 14:30:00,60.57,60.61,60.54,60.56,1014460.0,58.4125,58.4511,58.3836,58.4029,1014460.0
2019-10-23 14:40:00,60.56,60.61,60.55,60.61,697416.0,58.4029,58.4511,58.3932,58.4511,697416.0
2019-10-23 14:50:00,60.61,60.63,60.56,60.62,701448.0,58.4511,58.4704,58.4029,58.4608,701448.0
2019-10-23 15:00:00,60.62,60.66,60.58,60.65,910956.0,58.4608,58.4993,58.4222,58.4897,910956.0
2019-10-23 15:10:00,60.65,60.66,60.56,60.59,1003472.0,58.4897,58.4993,58.4029,58.4318,1003472.0
2019-10-23 15:20:00,60.59,60.63,60.58,60.63,1147728.0,58.4318,58.4704,58.4222,58.4704,1147728.0
2019-10-23 15:30:00,60.63,60.72,60.62,60.71,1767512.0,58.4704,58.5572,58.4608,58.5475,1767512.0
2019-10-23 15:40:00,60.72,60.76,60.71,60.75,2282648.0,58.5572,58.5958,58.5475,58.5861,2282648.0
2019-10-23 15:50:00,60.75,60.81,60.72,60.79,3201104.0,58.5861,58.644,58.5572,58.6247,3201104.0
2019-10-24 09:30:00,61.13,61.2,60.81,60.85,6497380.0,58.9526,59.0201,58.644,58.6826,6497380.0
2019-10-24 09:40:00,60.85,60.89,60.68,60.82,3266752.0,58.6826,58.7211,58.5186,58.6536,3266752.0
2019-10-24 09:50:00,60.82,60.83,60.55,60.65,2943548.0,58.6536,58.6633,58.3932,58.4897,2943548.0
2019-10-24 10:00:00,60.66,60.71,60.48,60.61,2561844.0,58.4993,58.5475,58.3257,58.4511,2561844.0
2019-10-24 10:10:00,60.61,60.66,60.57,60.58,1420156.0,58.4511,58.4993,58.4125,58.4222,1420156.0
2019-10-24 10:20:00,60.58,60.75,60.56,60.69,1800064.0,58.4222,58.5861,58.4029,58.5283,1800064.0
2019-10-24 10:30:00,60.69,60.7,60.56,60.63,1065396.0,58.5283,58.5379,58.4029,58.4704,1065396.0
2019-10-24 10:40:00,60.63,60.68,60.48,60.56,1668644.0,58.4704,58.5186,58.3257,58.4029,1668644.0
2019-10-24 10:50:00,60.56,60.63,60.45,60.61,1509356.0,58.4029,58.4704,58.2968,58.4511,1509356.0
2019-10-24 11:00:00,60.62,60.69,60.58,60.65,1278396.0,58.4608,58.5283,58.4222,58.4897,1278396.0
2019-10-24 11:10:00,60.65,60.74,60.64,60.72,1080588.0,58.4897,58.5765,58.48,58.5572,1080588.0
2019-10-24 11:20:00,60.71,60.83,60.71,60.82,1349832.0,58.5475,58.6633,58.5475,58.6536,1349832.0
2019-10-24 11:30:00,60.82,60.87,60.74,60.74,1828244.0,58.6536,58.7018,58.5765,58.5765,1828244.0
2019-10-24 11:40:00,60.74,60.79,60.69,60.71,1080592.0,58.5765,58.6247,58.5283,58.5475,1080592.0
2019-10-24 11:50:00,60.72,60.84,60.64,60.82,1448108.0,58.5572,58.6729,58.48,58.6536,1448108.0
2019-10-24 12:00:00,60.82,60.85,60.65,60.67,996060.0,58.6536,58.6826,58.4897,58.509,996060.0
2019-10-24 12:10:00,60.67,60.69,60.55,60.61,1256556.0,58.509,58.5283,58.3932,58.4511,1256556.0
2019-10-24 12:20:00,60.61,60.69,60.59,60.68,894600.0,58.4511,58.5283,58.4318,58.5186,894600.0
2019-10-24 12:30:00,60.68,60.74,60.65,60.71,625664.0,58.5186,58.5765,58.4897,58.5475,625664.0
2019-10-24 12:40:00,60.71,60.8,60.7,60.76,837324.0,58.5475,58.6343,58.5379,58.5958,837324.0
2019-10-24 12:50:00,60.77,60.84,60.73,60.75,889880.0,58.6054,58.6729,58.5668,58.5861,889880.0
2019-10-24 13:00:00,60.75,60.77,60.68,60.69,584808.0,58.5861,58.6054,58.5186,58.5283,584808.0
2019-10-24 13:10:00,60.69,60.76,60.69,60.71,636832.0,58.5283,58.5958,58.5283,58.5475,636832.0
2019-10-24 13:20:00,60.71,60.77,60.7,60.76,584316.0,58.5475,58.6054,58.5379,58.5958,584316.0
2019-10-24 13:30:00,60.76,60.77,60.6,60.67,1077808.0,58.5958,58.6054,58.4415,58.509,1077808.0
2019-10-24 13:40:00,60.67,60.67,60.58,60.63,790256.0,58.509,58.509,58.4222,58.4704,790256.0
2019-10-24 13:50:00,60.63,60.66,60.59,60.6,803780.0,58.4704,58.4993,58.4318,58.4415,803780.0
2019-10-24 14:00:00,60.6,60.67,60.59,60.66,905976.0,58.4415,58.509,58.4318,58.4993,905976.0
2019-10-24 14:10:00,60.67,60.7,60.66,60.68,566376.0,58.509,58.5379,58.4993,58.5186,566376.0
2019-10-24 14:20:00,60.68,60.72,60.65,60.72,669244.0,58.5186,58.5572,58.4897,58.5572,669244.0
2019-10-24 14:30:00,60.72,60.77,60.71,60.76,896916.0,58.5572,58.6054,58.5475,58.5958,896916.0
2019-10-24 14:40:00,60.76,60.81,60.73,60.76,772312.0,58.5958,58.644,58.5668,58.5958,772312.0
2019-10-24 14:50:00,60.76,60.78,60.74,60.75,483396.0,58.5958,58.6151,58.5765,58.5861,483396.0
2019-10-24 15:00:00,60.75,60.81,60.75,60.77,710960.0,58.5861,58.644,58.5861,58.6054,710960.0
2019-10-24 15:10:00,60.77,60.8,60.74,60.8,624484.0,58.6054,58.6343,58.5765,58.6343,624484.0
2019-10-24 15:20:00,60.8,60.81,60.78,60.78,783216.0,58.6343,58.644,58.6151,58.6151,783216.0
2019-10-24 15:30:00,60.79,60.82,60.76,60.81,879728.0,58.6247,58.6536,58.5958,58.644,879728.0
2019-10-24 15:40:00,60.81,60.85,60.76,60.85,1210024.0,58.644,58.6826,58.5958,58.6826,1210024.0
2019-10-24 15:50:00,60.84,60.92,60.81,60.9,3881620.0,58.6729,58.7501,58.644,58.7308,3881620.0
2019-10-25 09:30:00,60.79,61.02,60.72,60.84,3677792.0,58.6247,58.8465,58.5572,58.6729,3677792.0
2019-10-25 09:40:00,60.85,60.9,60.8,60.87,1296992.0,58.6826,58.7308,58.6343,58.7018,1296992.0
2019-10-25 09:50:00,60.88,60.96,60.84,60.87,1589780.0,58.7115,58.7886,58.6729,58.7018,1589780.0
2019-10-25 10:00:00,60.87,60.88,60.81,60.86,1522864.0,58.7018,58.7115,58.644,58.6922,1522864.0
2019-10-25 10:10:00,60.86,60.93,60.85,60.91,1380252.0,58.6922,58.7597,58.6826,58.7404,1380252.0
2019-10-25 10:20:00,60.91,61.14,60.91,61.14,2378792.0,58.7404,58.9622,58.7404,58.9622,2378792.0
2019-10-25 10:30:00,61.14,61.15,61.03,61.03,1528700.0,58.9622,58.9719,58.8561,58.8561,1528700.0
2019-10-25 10:40:00,61.03,61.07,60.95,61.06,1128288.0,58.8561,58.8947,58.779,58.8851,1128288.0
2019-10-25 10:50:00,61.06,61.17,61.06,61.13,1509852.0,58.8851,58.9912,58.8851,58.9526,1509852.0
2019-10-25 11:00:00,61.13,61.21,61.09,61.15,1433560.0,58.9526,59.0297,58.914,58.9719,1433560.0
2019-10-25 11:10:00,61.15,61.29,61.13,61.26,2565620.0,58.9719,59.1069,58.9526,59.078,2565620.0
2019-10-25 11:20:00,61.26,61.47,61.26,61.38,2679688.0,59.078,59.2805,59.078,59.1937,2679688.0
2019-10-25 11:30:00,61.38,61.38,61.28,61.36,1508088.0,59.1937,59.1937,59.0972,59.1744,1508088.0
2019-10-25 11:40:00,61.36,61.42,61.34,61.36,1591720.0,59.1744,59.2323,59.1551,59.1744,1591720.0
2019-10-25 11:50:00,61.36,61.38,61.3,61.34,1035236.0,59.1744,59.1937,59.1165,59.1551,1035236.0
2019-10-25 12:00:00,61.34,61.37,61.27,61.32,1500012.0,59.1551,59.184,59.0876,59.1358,1500012.0
2019-10-25 12:10:00,61.32,61.35,61.3,61.34,702096.0,59.1358,59.1647,59.1165,59.1551,702096.0
2019-10-25 12:20:00,61.34,61.42,61.33,61.38,1094284.0,59.1551,59.2323,59.1455,59.1937,1094284.0
2019-10-25 12:30:00,61.39,61.41,61.29,61.29,946036.0,59.2033,59.2226,59.1069,59.1069,946036.0
2019-10-25 12:40:00,61.3,61.32,61.27,61.31,628056.0,59.1165,59.1358,59.0876,59.1262,628056.0
2019-10-25 12:50:00,61.3,61.33,61.29,61.32,408620.0,59.1165,59.1455,59.1069,59.1358,408620.0
2019-10-25 13:00:00,61.32,61.34,61.27,61.28,555748.0,59.1358,59.1551,59.0876,59.0972,555748.0
2019-10-25 13:10:00,61.29,61.35,61.28,61.34,574668.0,59.1069,59.1647,59.0972,59.1551,574668.0
2019-10-25 13:20:00,61.34,61.35,61.32,61.33,479604.0,59.1551,59.1647,59.1358,59.1455,479604.0
2019-10-25 13:30:00,61.33,61.35,61.3,61.34,851204.0,59.1455,59.1647,59.1165,59.1551,851204.0
2019-10-25 13:40:00,61.34,61.39,61.34,61.34,563948.0,59.1551,59.2033,59.1551,59.1551,563948.0
2019-10-25 13:50:00,61.34,61.35,61.3,61.32,452128.0,59.1551,59.1647,59.1165,59.1358,452128.0
2019-10-25 14:00:00,61.32,61.34,61.18,61.23,1596092.0,59.1358,59.1551,59.0008,59.049,1596092.0
2019-10-25 14:10:00,61.23,61.29,61.22,61.27,593812.0,59.049,59.1069,59.0394,59.0876,593812.0
2019-10-25 14:20:00,61.26,61.33,61.26,61.32,778820.0,59.078,59.1455,59.078,59.1358,778820.0
2019-10-25 14:30:00,61.32,61.32,61.27,61.28,730864.0,59.1358,59.1358,59.0876,59.0972,730864.0
2019-10-25 14:40:00,61.29,61.37,61.29,61.35,727500.0,59.1069,59.184,59.1069,59.1647,727500.0
2019-10-25 14:50:00,61.35,61.36,61.32,61.35,668204.0,59.1647,59.1744,59.1358,59.1647,668204.0
2019-10-25 15:00:00,61.35,61.38,61.34,61.37,835912.0,59.1647,59.1937,59.1551,59.184,835912.0
2019-10-25 15:10:00,61.37,61.44,61.37,61.42,1198620.0,59.184,59.2515,59.184,59.2323,1198620.0
2019-10-25 15:20:00,61.42,61.46,61.41,61.41,1264648.0,59.2323,59.2708,59.2226,59.2226,1264648.0
2019-10-25 15:30:00,61.42,61.47,61.39,61.45,1445536.0,59.2323,59.2805,59.2033,59.2612,1445536.0
2019-10-25 15:40:00,61.45,61.5,61.44,61.49,1938584.0,59.2612,59.3094,59.2515,59.2998,1938584.0
2019-10-25 15:50:00,61.49,61.68,61.47,61.65,7142736.0,59.2998,59.483,59.2805,59.4541,7142736.0
2019-10-28 09:30:00,61.88,61.95,61.68,61.92,7903796.0,59.6759,59.7434,59.483,59.7144,7903796.0
2019-10-28 09:40:00,61.92,62.09,61.88,62.03,4479860.0,59.7144,59.8784,59.6759,59.8205,4479860.0
2019-10-28 09:50:00,62.03,62.03,61.89,62.01,3142704.0,59.8205,59.8205,59.6855,59.8012,3142704.0
2019-10-28 10:00:00,62.01,62.04,61.96,62.04,2912848.0,59.8012,59.8302,59.753,59.8302,2912848.0
2019-10-28 10:10:00,62.04,62.12,62.01,62.12,1974920.0,59.8302,59.9073,59.8012,59.9073,1974920.0
2019-10-28 10:20:00,62.12,62.16,62.07,62.08,2371852.0,59.9073,59.9459,59.8591,59.8687,2371852.0
2019-10-28 10:30:00,62.07,62.16,61.95,61.97,3227404.0,59.8591,59.9459,59.7434,59.7627,3227404.0
2019-10-28 10:40:00,61.97,62.08,61.94,62.03,2246804.0,59.7627,59.8687,59.7337,59.8205,2246804.0
2019-10-28 10:50:00,62.03,62.08,62.0,62.02,1928000.0,59.8205,59.8687,59.7916,59.8109,1928000.0
2019-10-28 11:00:00,62.02,62.07,61.99,62.07,1547340.0,59.8109,59.8591,59.782,59.8591,1547340.0
2019-10-28 11:10:00,62.07,62.18,62.06,62.14,2155604.0,59.8591,59.9652,59.8495,59.9266,2155604.0
2019-10-28 11:20:00,62.14,62.14,62.07,62.12,1121992.0,59.9266,59.9266,59.8591,59.9073,1121992.0
2019-10-28 11:30:00,62.12,62.14,62.06,62.11,1223048.0,59.9073,59.9266,59.8495,59.8977,1223048.0
2019-10-28 11:40:00,62.11,62.18,62.03,62.08,1977996.0,59.8977,59.9652,59.8205,59.8687,1977996.0
2019-10-28 11:50:00,62.08,62.16,62.05,62.14,1512848.0,59.8687,59.9459,59.8398,59.9266,1512848.0
2019-10-28 12:00:00,62.14,62.15,62.06,62.07,1195980.0,59.9266,59.9363,59.8495,59.8591,1195980.0
2019-10-28 12:10:00,62.07,62.1,62.06,62.08,906772.0,59.8591,59.888,59.8495,59.8687,906772.0
2019-10-28 12:20:00,62.08,62.18,62.07,62.14,1848668.0,59.8687,59.9652,59.8591,59.9266,1848668.0
2019-10-28 12:30:00,62.14,62.16,62.1,62.13,893744.0,59.9266,59.9459,59.888,59.917,893744.0
2019-10-28 12:40:00,62.13,62.14,62.1,62.12,922364.0,59.917,59.9266,59.888,59.9073,922364.0
2019-10-28 12:50:00,62.12,62.14,62.1,62.12,1013884.0,59.9073,59.9266,59.888,59.9073,1013884.0
2019-10-28 13:00:00,62.12,62.14,62.11,62.13,739968.0,59.9073,59.9266,59.8977,59.917,739968.0
2019-10-28 13:10:00,62.13,62.17,62.12,62.15,1381984.0,59.917,59.9555,59.9073,59.9363,1381984.0
2019-10-28 13:20:00,62.15,62.16,62.13,62.13,631344.0,59.9363,59.9459,59.917,59.917,631344.0
2019-10-28 13:30:00,62.13,62.17,62.13,62.17,663188.0,59.917,59.9555,59.917,59.9555,663188.0
2019-10-28 13:40:00,62.17,62.17,62.14,62.15,634944.0,59.9555,59.9555,59.9266,59.9363,634944.0
2019-10-28 13:50:00,62.15,62.16,62.09,62.1,1358104.0,59.9363,59.9459,59.8784,59.888,1358104.0
2019-10-28 14:00:00,62.1,62.13,62.09,62.1,1138316.0,59.888,59.917,59.8784,59.888,1138316.0
2019-10-28 14:10:00,62.1,62.13,62.08,62.08,778004.0,59.888,59.917,59.8687,59.8687,778004.0
2019-10-28 14:20:00,62.08,62.1,62.08,62.09,1014708.0,59.8687,59.888,59.8687,59.8784,1014708.0
2019-10-28 14:30:00,62.09,62.11,62.08,62.11,701448.0,59.8784,59.8977,59.8687,59.8977,701448.0
2019-10-28 14:40:00,62.11,62.12,62.1,62.11,685840.0,59.8977,59.9073,59.888,59.8977,685840.0
2019-10-28 14:50:00,62.11,62.15,62.1,62.13,826936.0,59.8977,59.9363,59.888,59.917,826936.0
2019-10-28 15:00:00,62.13,62.24,62.12,62.21,1848796.0,59.917,60.023,59.9073,59.9941,1848796.0
2019-10-28 15:10:00,62.21,62.22,62.14,62.15,1356604.0,59.9941,60.0038,59.9266,59.9363,1356604.0
2019-10-28 15:20:00,62.15,62.24,62.13,62.24,2001556.0,59.9363,60.023,59.917,60.023,2001556.0
2019-10-28 15:30:00,62.24,62.25,62.2,62.21,1735468.0,60.023,60.0327,59.9845,59.9941,1735468.0
2019-10-28 15:40:00,62.21,62.25,62.19,62.24,2230052.0,59.9941,60.0327,59.9748,60.023,2230052.0
2019-10-28 15:50:00,62.24,62.31,62.22,62.26,4880492.0,60.023,60.0906,60.0038,60.0423,4880492.0
2019-10-29 09:30:00,62.25,62.44,62.08,62.12,7520372.0,60.0327,60.2159,59.8687,59.9073,7520372.0
2019-10-29 09:40:00,62.13,62.19,62.03,62.07,2871848.0,59.917,59.9748,59.8205,59.8591,2871848.0
2019-10-29 09:50:00,62.07,62.12,61.97,61.98,2792456.0,59.8591,59.9073,59.7627,59.7723,2792456.0
2019-10-29 10:00:00,61.98,62.01,61.77,61.78,3633756.0,59.7723,59.8012,59.5698,59.5794,3633756.0
2019-10-29 10:10:00,61.79,61.9,61.65,61.7,3281536.0,59.5891,59.6952,59.4541,59.5023,3281536.0
2019-10-29 10:20:00,61.7,61.75,61.54,61.58,3471076.0,59.5023,59.5505,59.348,59.3866,3471076.0
2019-10-29 10:30:00,61.58,61.7,61.53,61.58,3512264.0,59.3866,59.5023,59.3383,59.3866,3512264.0
2019-10-29 10:40:00,61.58,61.73,61.54,61.7,2819860.0,59.3866,59.5312,59.348,59.5023,2819860.0
2019-10-29 10:50:00,61.7,61.71,61.35,61.38,3792760.0,59.5023,59.5119,59.1647,59.1937,3792760.0
2019-10-29 11:00:00,61.38,61.45,61.29,61.35,3240180.0,59.1937,59.2612,59.1069,59.1647,3240180.0
2019-10-29 11:10:00,61.35,61.39,61.02,61.06,6880872.0,59.1647,59.2033,58.8465,58.8851,6880872.0
2019-10-29 11:20:00,61.06,61.11,60.91,60.97,4936972.0,58.8851,58.9333,58.7404,58.7983,4936972.0
2019-10-29 11:30:00,60.97,60.99,60.83,60.9,3626540.0,58.7983,58.8176,58.6633,58.7308,3626540.0
2019-10-29 11:40:00,60.9,61.04,60.81,60.86,3363788.0,58.7308,58.8658,58.644,58.6922,3363788.0
2019-10-29 11:50:00,60.86,60.99,60.71,60.8,4458728.0,58.6922,58.8176,58.5475,58.6343,4458728.0
2019-10-29 12:00:00,60.8,60.95,60.73,60.9,2779688.0,58.6343,58.779,58.5668,58.7308,2779688.0
2019-10-29 12:10:00,60.9,61.07,60.85,61.01,2514124.0,58.7308,58.8947,58.6826,58.8369,2514124.0
2019-10-29 12:20:00,61.01,61.18,61.01,61.1,2959380.0,58.8369,59.0008,58.8369,58.9237,2959380.0
2019-10-29 12:30:00,61.11,61.18,61.03,61.04,2165192.0,58.9333,59.0008,58.8561,58.8658,2165192.0
2019-10-29 12:40:00,61.05,61.09,61.02,61.04,1484980.0,58.8754,58.914,58.8465,58.8658,1484980.0
2019-10-29 12:50:00,61.04,61.07,60.89,60.89,1815820.0,58.8658,58.8947,58.7211,58.7211,1815820.0
2019-10-29 13:00:00,60.89,60.99,60.89,60.93,1304420.0,58.7211,58.8176,58.7211,58.7597,1304420.0
2019-10-29 13:10:00,60.93,60.96,60.83,60.85,1226780.0,58.7597,58.7886,58.6633,58.6826,1226780.0
2019-10-29 13:20:00,60.85,60.95,60.81,60.93,2424040.0,58.6826,58.779,58.644,58.7597,2424040.0
2019-10-29 13:30:00,60.93,60.96,60.81,60.81,1284340.0,58.7597,58.7886,58.644,58.644,1284340.0
2019-10-29 13:40:00,60.81,60.87,60.74,60.83,1926600.0,58.644,58.7018,58.5765,58.6633,1926600.0
2019-10-29 13:50:00,60.83,60.97,60.78,60.92,2734632.0,58.6633,58.7983,58.6151,58.7501,2734632.0
2019-10-29 14:00:00,60.91,60.91,60.81,60.85,1463576.0,58.7404,58.7404,58.644,58.6826,1463576.0
2019-10-29 14:10:00,60.85,60.96,60.84,60.95,1479176.0,58.6826,58.7886,58.6729,58.779,1479176.0
2019-10-29 14:20:00,60.94,60.97,60.91,60.93,1134156.0,58.7694,58.7983,58.7404,58.7597,1134156.0
2019-10-29 14:30:00,60.93,60.95,60.9,60.9,990232.0,58.7597,58.779,58.7308,58.7308,990232.0
2019-10-29 14:40:00,60.9,60.9,60.79,60.8,1483920.0,58.7308,58.7308,58.6247,58.6343,1483920.0
2019-10-29 14:50:00,60.8,60.84,60.64,60.67,3165472.0,58.6343,58.6729,58.48,58.509,3165472.0
2019-10-29 15:00:00,60.67,60.79,60.66,60.77,1959168.0,58.509,58.6247,58.4993,58.6054,1959168.0
2019-10-29 15:10:00,60.77,61.01,60.74,61.01,2272632.0,58.6054,58.8369,58.5765,58.8369,2272632.0
2019-10-29 15:20:00,61.02,61.1,60.91,60.93,2705868.0,58.8465,58.9237,58.7404,58.7597,2705868.0
2019-10-29 15:30:00,60.93,60.99,60.87,60.88,2233324.0,58.7597,58.8176,58.7018,58.7115,2233324.0
2019-10-29 15:40:00,60.88,60.97,60.84,60.95,3072288.0,58.7115,58.7983,58.6729,58.779,3072288.0
2019-10-29 15:50:00,60.96,60.98,60.79,60.82,4975188.0,58.7886,58.8079,58.6247,58.6536,4975188.0
2019-10-30 09:30:00,61.19,61.33,60.73,60.83,7859376.0,59.0104,59.1455,58.5668,58.6633,7859376.0
2019-10-30 09:40:00,60.83,60.83,60.58,60.73,3944368.0,58.6633,58.6633,58.4222,58.5668,3944368.0
2019-10-30 09:50:00,60.73,61.01,60.73,60.89,4068096.0,58.5668,58.8369,58.5668,58.7211,4068096.0
2019-10-30 10:00:00,60.88,60.98,60.63,60.88,3257020.0,58.7115,58.8079,58.4704,58.7115,3257020.0
2019-10-30 10:10:00,60.88,61.0,60.87,60.88,1526904.0,58.7115,58.8272,58.7018,58.7115,1526904.0
2019-10-30 10:20:00,60.88,60.88,60.77,60.77,1426656.0,58.7115,58.7115,58.6054,58.6054,1426656.0
2019-10-30 10:30:00,60.76,60.81,60.68,60.79,1597772.0,58.5958,58.644,58.5186,58.6247,1597772.0
2019-10-30 10:40:00,60.79,60.83,60.67,60.67,1379920.0,58.6247,58.6633,58.509,58.509,1379920.0
2019-10-30 10:50:00,60.67,60.77,60.66,60.75,1249764.0,58.509,58.6054,58.4993,58.5861,1249764.0
2019-10-30 11:00:00,60.75,60.8,60.71,60.78,1627016.0,58.5861,58.6343,58.5475,58.6151,1627016.0
2019-10-30 11:10:00,60.78,60.81,60.6,60.62,1855304.0,58.6151,58.644,58.4415,58.4608,1855304.0
2019-10-30 11:20:00,60.62,60.66,60.59,60.64,1647200.0,58.4608,58.4993,58.4318,58.48,1647200.0
2019-10-30 11:30:00,60.64,60.65,60.4,60.42,2792476.0,58.48,58.4897,58.2486,58.2679,2792476.0
2019-10-30 11:40:00,60.42,60.46,60.3,60.45,2040480.0,58.2679,58.3065,58.1522,58.2968,2040480.0
2019-10-30 11:50:00,60.44,60.52,60.44,60.51,1583944.0,58.2872,58.3643,58.2872,58.3547,1583944.0
2019-10-30 12:00:00,60.51,60.53,60.43,60.51,1379820.0,58.3547,58.374,58.2775,58.3547,1379820.0
2019-10-30 12:10:00,60.51,60.52,60.46,60.51,1001348.0,58.3547,58.3643,58.3065,58.3547,1001348.0
2019-10-30 12:20:00,60.51,60.66,60.48,60.63,1812924.0,58.3547,58.4993,58.3257,58.4704,1812924.0
2019-10-30 12:30:00,60.63,60.74,60.61,60.71,1794892.0,58.4704,58.5765,58.4511,58.5475,1794892.0
2019-10-30 12:40:00,60.71,60.71,60.54,60.55,1117252.0,58.5475,58.5475,58.3836,58.3932,1117252.0
2019-10-30 12:50:00,60.55,60.62,60.52,60.57,1103624.0,58.3932,58.4608,58.3643,58.4125,1103624.0
2019-10-30 13:00:00,60.57,60.6,60.54,60.6,946020.0,58.4125,58.4415,58.3836,58.4415,946020.0
2019-10-30 13:10:00,60.6,60.61,60.5,60.51,975060.0,58.4415,58.4511,58.345,58.3547,975060.0
2019-10-30 13:20:00,60.51,60.54,60.45,60.49,1342432.0,58.3547,58.3836,58.2968,58.3354,1342432.0
2019-10-30 13:30:00,60.49,60.51,60.43,60.46,1030416.0,58.3354,58.3547,58.2775,58.3065,1030416.0
2019-10-30 13:40:00,60.46,60.6,60.43,60.45,1211428.0,58.3065,58.4415,58.2775,58.2968,1211428.0
2019-10-30 13:50:00,60.45,60.46,60.38,60.42,1595708.0,58.2968,58.3065,58.2293,58.2679,1595708.0
2019-10-30 14:00:00,60.41,60.56,60.33,60.55,2333184.0,58.2582,58.4029,58.1811,58.3932,2333184.0
2019-10-30 14:10:00,60.55,60.71,60.55,60.6,2122964.0,58.3932,58.5475,58.3932,58.4415,2122964.0
2019-10-30 14:20:00,60.6,60.63,60.52,60.57,1294852.0,58.4415,58.4704,58.3643,58.4125,1294852.0
2019-10-30 14:30:00,60.57,60.6,60.46,60.49,1908540.0,58.4125,58.4415,58.3065,58.3354,1908540.0
2019-10-30 14:40:00,60.49,60.6,60.48,60.55,1528700.0,58.3354,58.4415,58.3257,58.3932,1528700.0
2019-10-30 14:50:00,60.55,60.68,60.55,60.67,2084960.0,58.3932,58.5186,58.3932,58.509,2084960.0
2019-10-30 15:00:00,60.67,60.7,60.65,60.68,2031252.0,58.509,58.5379,58.4897,58.5186,2031252.0
2019-10-30 15:10:00,60.67,60.76,60.66,60.75,1956160.0,58.509,58.5958,58.4993,58.5861,1956160.0
2019-10-30 15:20:00,60.76,60.94,60.75,60.92,3203172.0,58.5958,58.7694,58.5861,58.7501,3203172.0
2019-10-30 15:30:00,60.92,60.92,60.77,60.79,2813192.0,58.7501,58.7501,58.6054,58.6247,2813192.0
2019-10-30 15:40:00,60.79,60.9,60.78,60.83,3518164.0,58.6247,58.7308,58.6151,58.6633,3518164.0
2019-10-30 15:50:00,60.84,60.88,60.75,60.82,6498076.0,58.6729,58.7115,58.5861,58.6536,6498076.0
2019-10-31 09:30:00,61.8,62.29,61.48,61.95,12538392.0,59.5987,60.0713,59.2901,59.7434,12538392.0
2019-10-31 09:40:00,61.95,62.12,61.64,61.84,5630988.0,59.7434,59.9073,59.4444,59.6373,5630988.0
2019-10-31 09:50:00,61.84,61.98,61.7,61.7,3761884.0,59.6373,59.7723,59.5023,59.5023,3761884.0
2019-10-31 10:00:00,61.72,62.1,61.64,62.08,4651084.0,59.5216,59.888,59.4444,59.8687,4651084.0
2019-10-31 10:10:00,62.08,62.09,61.64,61.78,3647784.0,59.8687,59.8784,59.4444,59.5794,3647784.0
2019-10-31 10:20:00,61.78,61.87,59.32,61.6,3946524.0,59.5794,59.6662,57.2071,59.4058,3946524.0
2019-10-31 10:30:00,61.61,61.61,61.4,61.54,3016468.0,59.4155,59.4155,59.213,59.348,3016468.0
2019-10-31 10:40:00,61.55,61.84,61.45,61.81,3314708.0,59.3576,59.6373,59.2612,59.6084,3314708.0
2019-10-31 10:50:00,61.82,61.88,61.77,61.83,1952860.0,59.618,59.6759,59.5698,59.6277,1952860.0
2019-10-31 11:00:00,61.83,62.0,61.73,61.97,2250128.0,59.6277,59.7916,59.5312,59.7627,2250128.0
2019-10-31 11:10:00,61.97,62.19,61.97,62.11,3748692.0,59.7627,59.9748,59.7627,59.8977,3748692.0
2019-10-31 11:20:00,62.11,62.15,62.02,62.12,2124112.0,59.8977,59.9363,59.8109,59.9073,2124112.0
2019-10-31 11:30:00,62.11,62.24,62.02,62.24,2479124.0,59.8977,60.023,59.8109,60.023,2479124.0
2019-10-31 11:40:00,62.24,62.24,62.15,62.17,1729176.0,60.023,60.023,59.9363,59.9555,1729176.0
2019-10-31 11:50:00,62.17,62.23,62.05,62.05,1737752.0,59.9555,60.0134,59.8398,59.8398,1737752.0
2019-10-31 12:00:00,62.06,62.1,61.96,61.98,2065356.0,59.8495,59.888,59.753,59.7723,2065356.0
2019-10-31 12:10:00,61.99,62.12,61.96,62.07,2123760.0,59.782,59.9073,59.753,59.8591,2123760.0
2019-10-31 12:20:00,62.07,62.1,61.94,61.97,1509040.0,59.8591,59.888,59.7337,59.7627,1509040.0
2019-10-31 12:30:00,61.96,62.05,61.87,61.89,1483820.0,59.753,59.8398,59.6662,59.6855,1483820.0
2019-10-31 12:40:00,61.89,61.94,61.74,61.87,2038340.0,59.6855,59.7337,59.5409,59.6662,2038340.0
2019-10-31 12:50:00,61.87,61.93,61.83,61.91,1064580.0,59.6662,59.7241,59.6277,59.7048,1064580.0
2019-10-31 13:00:00,61.91,62.04,61.91,62.02,1155328.0,59.7048,59.8302,59.7048,59.8109,1155328.0
2019-10-31 13:10:00,62.02,62.02,61.88,61.96,1216356.0,59.8109,59.8109,59.6759,59.753,1216356.0
2019-10-31 13:20:00,61.96,61.99,61.88,61.97,812312.0,59.753,59.782,59.6759,59.7627,812312.0
2019-10-31 13:30:00,61.97,62.03,61.94,61.94,796552.0,59.7627,59.8205,59.7337,59.7337,796552.0
2019-10-31 13:40:00,61.95,62.05,61.88,61.88,1152124.0,59.7434,59.8398,59.6759,59.6759,1152124.0
2019-10-31 13:50:00,61.88,62.0,61.87,61.95,842232.0,59.6759,59.7916,59.6662,59.7434,842232.0
2019-10-31 14:00:00,61.95,61.95,61.85,61.9,1020460.0,59.7434,59.7434,59.6469,59.6952,1020460.0
2019-10-31 14:10:00,61.89,61.97,61.85,61.87,1153456.0,59.6855,59.7627,59.6469,59.6662,1153456.0
2019-10-31 14:20:00,61.87,61.87,61.77,61.84,1245416.0,59.6662,59.6662,59.5698,59.6373,1245416.0
2019-10-31 14:30:00,61.84,61.88,61.73,61.73,987712.0,59.6373,59.6759,59.5312,59.5312,987712.0
2019-10-31 14:40:00,61.74,61.81,61.66,61.79,1350732.0,59.5409,59.6084,59.4637,59.5891,1350732.0
2019-10-31 14:50:00,61.8,61.95,61.73,61.94,1750240.0,59.5987,59.7434,59.5312,59.7337,1750240.0
2019-10-31 15:00:00,61.95,61.97,61.9,61.96,1209344.0,59.7434,59.7627,59.6952,59.753,1209344.0
2019-10-31 15:10:00,61.96,62.16,61.96,62.15,3243776.0,59.753,59.9459,59.753,59.9363,3243776.0
2019-10-31 15:20:00,62.15,62.17,61.95,61.97,2695764.0,59.9363,59.9555,59.7434,59.7627,2695764.0
2019-10-31 15:30:00,61.98,62.09,61.91,62.04,1996040.0,59.7723,59.8784,59.7048,59.8302,1996040.0
2019-10-31 15:40:00,62.04,62.09,61.96,62.03,2357776.0,59.8302,59.8784,59.753,59.8205,2357776.0
2019-10-31 15:50:00,62.03,62.24,61.99,62.21,8344708.0,59.8205,60.023,59.782,59.9941,8344708.0
2019-11-01 09:30:00,62.38,62.72,62.29,62.65,10762604.0,60.1581,60.486,60.0713,60.4184,10762604.0
2019-11-01 09:40:00,62.65,62.82,62.57,62.72,6171916.0,60.4184,60.5824,60.3413,60.486,6171916.0
2019-11-01 09:50:00,62.72,62.99,62.72,62.95,4841072.0,60.486,60.7463,60.486,60.7078,4841072.0
2019-11-01 10:00:00,62.94,63.16,62.81,63.16,6354372.0,60.6981,60.9103,60.5727,60.9103,6354372.0
2019-11-01 10:10:00,63.16,63.2,63.05,63.19,4000904.0,60.9103,60.9489,60.8042,60.9392,4000904.0
2019-11-01 10:20:00,63.18,63.35,63.12,63.35,5330164.0,60.9296,61.0935,60.8717,61.0935,5330164.0
2019-11-01 10:30:00,63.35,63.43,63.18,63.26,5873104.0,61.0935,61.1707,60.9296,61.0067,5873104.0
2019-11-01 10:40:00,63.26,63.38,63.23,63.32,2966252.0,61.0067,61.1224,60.9778,61.0646,2966252.0
2019-11-01 10:50:00,63.32,63.34,63.26,63.33,2038456.0,61.0646,61.0839,61.0067,61.0742,2038456.0
2019-11-01 11:00:00,63.33,63.37,63.25,63.36,2942952.0,61.0742,61.1128,60.9971,61.1032,2942952.0
2019-11-01 11:10:00,63.36,63.42,63.33,63.4,2336720.0,61.1032,61.161,61.0742,61.1417,2336720.0
2019-11-01 11:20:00,63.4,63.4,63.29,63.33,1869676.0,61.1417,61.1417,61.0356,61.0742,1869676.0
2019-11-01 11:30:00,63.33,63.36,63.27,63.36,1586912.0,61.0742,61.1032,61.0164,61.1032,1586912.0
2019-11-01 11:40:00,63.35,63.42,63.35,63.42,1704316.0,61.0935,61.161,61.0935,61.161,1704316.0
2019-11-01 11:50:00,63.42,63.45,63.29,63.31,2647684.0,61.161,61.1899,61.0356,61.0549,2647684.0
2019-11-01 12:00:00,63.31,63.33,63.22,63.27,2774312.0,61.0549,61.0742,60.9681,61.0164,2774312.0
2019-11-01 12:10:00,63.27,63.27,63.15,63.22,2564500.0,61.0164,61.0164,60.9006,60.9681,2564500.0
2019-11-01 12:20:00,63.22,63.29,63.21,63.25,1390020.0,60.9681,61.0356,60.9585,60.9971,1390020.0
2019-11-01 12:30:00,63.26,63.27,63.2,63.2,1083864.0,61.0067,61.0164,60.9489,60.9489,1083864.0
2019-11-01 12:40:00,63.21,63.27,63.17,63.22,1483004.0,60.9585,61.0164,60.9199,60.9681,1483004.0
2019-11-01 12:50:00,63.22,63.25,63.11,63.14,1522076.0,60.9681,60.9971,60.8621,60.891,1522076.0
2019-11-01 13:00:00,63.13,63.29,63.11,63.26,1996680.0,60.8813,61.0356,60.8621,61.0067,1996680.0
2019-11-01 13:10:00,63.26,63.38,63.23,63.35,1634856.0,61.0067,61.1224,60.9778,61.0935,1634856.0
2019-11-01 13:20:00,63.35,63.41,63.34,63.36,2051780.0,61.0935,61.1514,61.0839,61.1032,2051780.0
2019-11-01 13:30:00,63.36,63.41,63.33,63.4,1531560.0,61.1032,61.1514,61.0742,61.1417,1531560.0
2019-11-01 13:40:00,63.4,63.46,63.38,63.42,1868692.0,61.1417,61.1996,61.1224,61.161,1868692.0
2019-11-01 13:50:00,63.42,63.43,63.38,63.41,1199840.0,61.161,61.1707,61.1224,61.1514,1199840.0
2019-11-01 14:00:00,63.41,63.41,63.33,63.36,1176084.0,61.1514,61.1514,61.0742,61.1032,1176084.0
2019-11-01 14:10:00,63.35,63.4,63.35,63.36,889592.0,61.0935,61.1417,61.0935,61.1032,889592.0
2019-11-01 14:20:00,63.35,63.46,63.35,63.46,1415844.0,61.0935,61.1996,61.0935,61.1996,1415844.0
2019-11-01 14:30:00,63.46,63.49,63.44,63.49,1407804.0,61.1996,61.2285,61.1803,61.2285,1407804.0
2019-11-01 14:40:00,63.49,63.5,63.45,63.48,1630220.0,61.2285,61.2382,61.1899,61.2189,1630220.0
2019-11-01 14:50:00,63.48,63.6,63.46,63.59,3019380.0,61.2189,61.3346,61.1996,61.325,3019380.0
2019-11-01 15:00:00,63.59,63.62,63.53,63.6,2004828.0,61.325,61.3539,61.2671,61.3346,2004828.0
2019-11-01 15:10:00,63.6,63.71,63.59,63.68,3082888.0,61.3346,61.4407,61.325,61.4118,3082888.0
2019-11-01 15:20:00,63.69,63.7,63.6,63.65,2659768.0,61.4214,61.431,61.3346,61.3828,2659768.0
2019-11-01 15:30:00,63.66,63.72,63.64,63.69,2788340.0,61.3925,61.4503,61.3732,61.4214,2788340.0
2019-11-01 15:40:00,63.69,63.75,63.65,63.73,4260008.0,61.4214,61.4793,61.3828,61.46,4260008.0
2019-11-01 15:50:00,63.73,63.98,63.72,63.96,11822848.0,61.46,61.7011,61.4503,61.6818,11822848.0
2019-11-04 09:30:00,64.34,64.45,64.2,64.41,11473444.0,62.0482,62.1543,61.9132,62.1158,11473444.0
2019-11-04 09:40:00,64.41,64.42,64.13,64.16,5561132.0,62.1158,62.1254,61.8457,61.8747,5561132.0
2019-11-04 09:50:00,64.17,64.18,63.85,64.11,6697460.0,61.8843,61.8939,61.5757,61.8264,6697460.0
2019-11-04 10:00:00,64.11,64.29,64.09,64.14,3700188.0,61.8264,62.0,61.8072,61.8554,3700188.0
2019-11-04 10:10:00,64.14,64.23,64.08,64.21,2259280.0,61.8554,61.9422,61.7975,61.9229,2259280.0
2019-11-04 10:20:00,64.21,64.36,64.2,64.3,2732504.0,61.9229,62.0675,61.9132,62.0097,2732504.0
2019-11-04 10:30:00,64.3,64.31,64.11,64.2,2214008.0,62.0097,62.0193,61.8264,61.9132,2214008.0
2019-11-04 10:40:00,64.2,64.23,64.14,64.21,1683388.0,61.9132,61.9422,61.8554,61.9229,1683388.0
2019-11-04 10:50:00,64.21,64.25,64.15,64.24,1824596.0,61.9229,61.9615,61.865,61.9518,1824596.0
2019-11-04 11:00:00,64.24,64.25,64.16,64.2,1709880.0,61.9518,61.9615,61.8747,61.9132,1709880.0
2019-11-04 11:10:00,64.2,64.28,64.14,64.27,1568696.0,61.9132,61.9904,61.8554,61.9807,1568696.0
2019-11-04 11:20:00,64.26,64.29,64.19,64.22,1375372.0,61.9711,62.0,61.9036,61.9325,1375372.0
2019-11-04 11:30:00,64.22,64.26,64.17,64.19,1385440.0,61.9325,61.9711,61.8843,61.9036,1385440.0
2019-11-04 11:40:00,64.19,64.21,64.15,64.17,1287408.0,61.9036,61.9229,61.865,61.8843,1287408.0
2019-11-04 11:50:00,64.17,64.17,64.05,64.07,1646464.0,61.8843,61.8843,61.7686,61.7879,1646464.0
2019-11-04 12:00:00,64.07,64.09,63.99,64.02,1919232.0,61.7879,61.8072,61.7107,61.7396,1919232.0
2019-11-04 12:10:00,64.02,64.13,64.02,64.08,1071044.0,61.7396,61.8457,61.7396,61.7975,1071044.0
2019-11-04 12:20:00,64.08,64.08,64.0,64.0,691608.0,61.7975,61.7975,61.7204,61.7204,691608.0
2019-11-04 12:30:00,64.0,64.04,63.88,63.9,1441480.0,61.7204,61.7589,61.6046,61.6239,1441480.0
2019-11-04 12:40:00,63.9,64.02,63.85,64.01,1510488.0,61.6239,61.7396,61.5757,61.73,1510488.0
2019-11-04 12:50:00,64.01,64.1,64.0,64.09,1446884.0,61.73,61.8168,61.7204,61.8072,1446884.0
2019-11-04 13:00:00,64.09,64.11,64.06,64.08,918788.0,61.8072,61.8264,61.7782,61.7975,918788.0
2019-11-04 13:10:00,64.08,64.09,64.05,64.07,547888.0,61.7975,61.8072,61.7686,61.7879,547888.0
2019-11-04 13:20:00,64.07,64.16,64.07,64.16,1040360.0,61.7879,61.8747,61.7879,61.8747,1040360.0
2019-11-04 13:30:00,64.16,64.22,64.12,64.19,1123236.0,61.8747,61.9325,61.8361,61.9036,1123236.0
2019-11-04 13:40:00,64.19,64.25,64.19,64.21,1116252.0,61.9036,61.9615,61.9036,61.9229,1116252.0
2019-11-04 13:50:00,64.21,64.21,64.17,64.2,887968.0,61.9229,61.9229,61.8843,61.9132,887968.0
2019-11-04 14:00:00,64.2,64.24,64.15,64.19,1129276.0,61.9132,61.9518,61.865,61.9036,1129276.0
2019-11-04 14:10:00,64.19,64.21,64.14,64.16,735284.0,61.9036,61.9229,61.8554,61.8747,735284.0
2019-11-04 14:20:00,64.16,64.19,64.16,64.18,692276.0,61.8747,61.9036,61.8747,61.8939,692276.0
2019-11-04 14:30:00,64.18,64.23,64.17,64.22,865412.0,61.8939,61.9422,61.8843,61.9325,865412.0
2019-11-04 14:40:00,64.22,64.25,64.2,64.24,874708.0,61.9325,61.9615,61.9132,61.9518,874708.0
2019-11-04 14:50:00,64.23,64.34,64.23,64.34,1863656.0,61.9422,62.0482,61.9422,62.0482,1863656.0
2019-11-04 15:00:00,64.34,64.39,64.31,64.36,1959296.0,62.0482,62.0965,62.0193,62.0675,1959296.0
2019-11-04 15:10:00,64.37,64.37,64.23,64.24,1530108.0,62.0772,62.0772,61.9422,61.9518,1530108.0
2019-11-04 15:20:00,64.24,64.31,64.24,64.31,1214508.0,61.9518,62.0193,61.9518,62.0193,1214508.0
2019-11-04 15:30:00,64.31,64.37,64.29,64.3,1916656.0,62.0193,62.0772,62.0,62.0097,1916656.0
2019-11-04 15:40:00,64.3,64.38,64.3,64.36,1533280.0,62.0097,62.0868,62.0097,62.0675,1533280.0
2019-11-04 15:50:00,64.36,64.46,64.3,64.37,4743660.0,62.0675,62.164,62.0097,62.0772,4743660.0
2019-11-05 09:30:00,64.26,64.35,64.08,64.18,5408832.0,61.9711,62.0579,61.7975,61.8939,5408832.0
2019-11-05 09:40:00,64.17,64.33,64.17,64.32,2713944.0,61.8843,62.0386,61.8843,62.029,2713944.0
2019-11-05 09:50:00,64.32,64.41,64.28,64.33,2670292.0,62.029,62.1158,61.9904,62.0386,2670292.0
2019-11-05 10:00:00,64.33,64.49,64.22,64.28,3506808.0,62.0386,62.1929,61.9325,61.9904,3506808.0
2019-11-05 10:10:00,64.28,64.4,64.18,64.36,2658608.0,61.9904,62.1061,61.8939,62.0675,2658608.0
2019-11-05 10:20:00,64.36,64.41,64.28,64.3,1804092.0,62.0675,62.1158,61.9904,62.0097,1804092.0
2019-11-05 10:30:00,64.3,64.55,64.3,64.47,2683464.0,62.0097,62.2508,62.0097,62.1736,2683464.0
2019-11-05 10:40:00,64.47,64.53,64.38,64.42,2002940.0,62.1736,62.2315,62.0868,62.1254,2002940.0
2019-11-05 10:50:00,64.42,64.46,64.36,64.38,1190864.0,62.1254,62.164,62.0675,62.0868,1190864.0
2019-11-05 11:00:00,64.38,64.44,64.38,64.42,1020192.0,62.0868,62.1447,62.0868,62.1254,1020192.0
2019-11-05 11:10:00,64.42,64.42,64.34,64.39,1371536.0,62.1254,62.1254,62.0482,62.0965,1371536.0
2019-11-05 11:20:00,64.39,64.4,64.28,64.28,1112300.0,62.0965,62.1061,61.9904,61.9904,1112300.0
2019-11-05 11:30:00,64.28,64.35,64.27,64.33,1103212.0,61.9904,62.0579,61.9807,62.0386,1103212.0
2019-11-05 11:40:00,64.33,64.39,64.31,64.32,880928.0,62.0386,62.0965,62.0193,62.029,880928.0
2019-11-05 11:50:00,64.32,64.39,64.31,64.38,789052.0,62.029,62.0965,62.0193,62.0868,789052.0
2019-11-05 12:00:00,64.38,64.48,64.37,64.42,1282392.0,62.0868,62.1833,62.0772,62.1254,1282392.0
2019-11-05 12:10:00,64.42,64.43,64.32,64.32,826828.0,62.1254,62.135,62.029,62.029,826828.0
2019-11-05 12:20:00,64.32,64.36,64.29,64.36,983924.0,62.029,62.0675,62.0,62.0675,983924.0
2019-11-05 12:30:00,64.36,64.37,64.3,64.36,554508.0,62.0675,62.0772,62.0097,62.0675,554508.0
2019-11-05 12:40:00,64.36,64.44,64.34,64.39,884924.0,62.0675,62.1447,62.0482,62.0965,884924.0
2019-11-05 12:50:00,64.39,64.42,64.37,64.39,562208.0,62.0965,62.1254,62.0772,62.0965,562208.0
2019-11-05 13:00:00,64.39,64.44,64.39,64.41,687256.0,62.0965,62.1447,62.0965,62.1158,687256.0
2019-11-05 13:10:00,64.41,64.5,64.41,64.45,1596120.0,62.1158,62.2025,62.1158,62.1543,1596120.0
2019-11-05 13:20:00,64.45,64.48,64.44,64.46,526652.0,62.1543,62.1833,62.1447,62.164,526652.0
2019-11-05 13:30:00,64.46,64.5,64.42,64.48,797232.0,62.164,62.2025,62.1254,62.1833,797232.0
2019-11-05 13:40:00,64.47,64.49,64.44,64.45,571028.0,62.1736,62.1929,62.1447,62.1543,571028.0
2019-11-05 13:50:00,64.45,64.5,64.45,64.45,823156.0,62.1543,62.2025,62.1543,62.1543,823156.0
2019-11-05 14:00:00,64.45,64.45,64.39,64.44,1117224.0,62.1543,62.1543,62.0965,62.1447,1117224.0
2019-11-05 14:10:00,64.44,64.45,64.41,64.44,672348.0,62.1447,62.1543,62.1158,62.1447,672348.0
2019-11-05 14:20:00,64.44,64.45,64.39,64.41,766128.0,62.1447,62.1543,62.0965,62.1158,766128.0
2019-11-05 14:30:00,64.41,64.45,64.4,64.44,694880.0,62.1158,62.1543,62.1061,62.1447,694880.0
2019-11-05 14:40:00,64.44,64.55,64.42,64.51,1622384.0,62.1447,62.2508,62.1254,62.2122,1622384.0
2019-11-05 14:50:00,64.51,64.52,64.47,64.48,807304.0,62.2122,62.2218,62.1736,62.1833,807304.0
2019-11-05 15:00:00,64.48,64.52,64.46,64.49,826900.0,62.1833,62.2218,62.164,62.1929,826900.0
2019-11-05 15:10:00,64.5,64.5,64.42,64.45,1179132.0,62.2025,62.2025,62.1254,62.1543,1179132.0
2019-11-05 15:20:00,64.45,64.51,64.42,64.43,1401460.0,62.1543,62.2122,62.1254,62.135,1401460.0
2019-11-05 15:30:00,64.43,64.47,64.37,64.39,1428664.0,62.135,62.1736,62.0772,62.0965,1428664.0
2019-11-05 15:40:00,64.39,64.41,64.33,64.35,1664324.0,62.0965,62.1158,62.0386,62.0579,1664324.0
2019-11-05 15:50:00,64.35,64.36,64.24,64.29,3302236.0,62.0579,62.0675,61.9518,62.0,3302236.0
2019-11-06 09:30:00,64.22,64.37,64.13,64.22,4355368.0,61.9325,62.0772,61.8457,61.9325,4355368.0
2019-11-06 09:40:00,64.22,64.32,64.09,64.16,2541616.0,61.9325,62.029,61.8072,61.8747,2541616.0
2019-11-06 09:50:00,64.15,64.32,64.13,64.28,1802604.0,61.865,62.029,61.8457,61.9904,1802604.0
2019-11-06 10:00:00,64.27,64.3,64.21,64.23,1328756.0,61.9807,62.0097,61.9229,61.9422,1328756.0
2019-11-06 10:10:00,64.23,64.29,64.17,64.24,1454852.0,61.9422,62.0,61.8843,61.9518,1454852.0
2019-11-06 10:20:00,64.23,64.28,64.17,64.19,1201076.0,61.9422,61.9904,61.8843,61.9036,1201076.0
2019-11-06 10:30:00,64.19,64.19,64.1,64.14,1315872.0,61.9036,61.9036,61.8168,61.8554,1315872.0
2019-11-06 10:40:00,64.14,64.2,64.13,64.14,911612.0,61.8554,61.9132,61.8457,61.8554,911612.0
2019-11-06 10:50:00,64.14,64.15,64.01,64.03,1730728.0,61.8554,61.865,61.73,61.7493,1730728.0
2019-11-06 11:00:00,64.03,64.1,63.92,64.09,2216348.0,61.7493,61.8168,61.6432,61.8072,2216348.0
2019-11-06 11:10:00,64.09,64.16,64.07,64.14,1219544.0,61.8072,61.8747,61.7879,61.8554,1219544.0
2019-11-06 11:20:00,64.14,64.16,64.06,64.07,1031832.0,61.8554,61.8747,61.7782,61.7879,1031832.0
2019-11-06 11:30:00,64.07,64.22,64.04,64.22,1263480.0,61.7879,61.9325,61.7589,61.9325,1263480.0
2019-11-06 11:40:00,64.22,64.34,63.93,63.95,2926248.0,61.9325,62.0482,61.6529,61.6721,2926248.0
2019-11-06 11:50:00,63.95,64.05,63.84,64.03,2635496.0,61.6721,61.7686,61.5661,61.7493,2635496.0
2019-11-06 12:00:00,64.04,64.11,63.99,64.06,1352544.0,61.7589,61.8264,61.7107,61.7782,1352544.0
2019-11-06 12:10:00,64.06,64.07,63.94,63.98,1096724.0,61.7782,61.7879,61.6625,61.7011,1096724.0
2019-11-06 12:20:00,63.98,64.01,63.93,63.95,661240.0,61.7011,61.73,61.6529,61.6721,661240.0
2019-11-06 12:30:00,63.95,64.02,63.93,64.0,807188.0,61.6721,61.7396,61.6529,61.7204,807188.0
2019-11-06 12:40:00,64.01,64.02,63.89,63.93,824204.0,61.73,61.7396,61.6143,61.6529,824204.0
2019-11-06 12:50:00,63.93,63.97,63.9,63.96,633392.0,61.6529,61.6914,61.6239,61.6818,633392.0
2019-11-06 13:00:00,63.97,64.0,63.91,63.92,761636.0,61.6914,61.7204,61.6336,61.6432,761636.0
2019-11-06 13:10:00,63.93,64.01,63.92,64.0,598928.0,61.6529,61.73,61.6432,61.7204,598928.0
2019-11-06 13:20:00,64.01,64.06,63.99,64.03,1004540.0,61.73,61.7782,61.7107,61.7493,1004540.0
2019-11-06 13:30:00,64.03,64.08,64.02,64.08,546872.0,61.7493,61.7975,61.7396,61.7975,546872.0
2019-11-06 13:40:00,64.08,64.14,64.08,64.1,828684.0,61.7975,61.8554,61.7975,61.8168,828684.0
2019-11-06 13:50:00,64.11,64.14,64.08,64.1,671124.0,61.8264,61.8554,61.7975,61.8168,671124.0
2019-11-06 14:00:00,64.1,64.18,64.08,64.16,870236.0,61.8168,61.8939,61.7975,61.8747,870236.0
2019-11-06 14:10:00,64.16,64.17,64.12,64.14,465612.0,61.8747,61.8843,61.8361,61.8554,465612.0
2019-11-06 14:20:00,64.14,64.16,64.1,64.13,719276.0,61.8554,61.8747,61.8168,61.8457,719276.0
2019-11-06 14:30:00,64.13,64.16,64.11,64.14,668488.0,61.8457,61.8747,61.8264,61.8554,668488.0
2019-11-06 14:40:00,64.14,64.17,64.13,64.14,574560.0,61.8554,61.8843,61.8457,61.8554,574560.0
2019-11-06 14:50:00,64.14,64.17,64.14,64.16,492260.0,61.8554,61.8843,61.8554,61.8747,492260.0
2019-11-06 15:00:00,64.16,64.17,64.13,64.15,568352.0,61.8747,61.8843,61.8457,61.865,568352.0
2019-11-06 15:10:00,64.15,64.19,64.14,64.16,813728.0,61.865,61.9036,61.8554,61.8747,813728.0
2019-11-06 15:20:00,64.16,64.19,64.13,64.13,666312.0,61.8747,61.9036,61.8457,61.8457,666312.0
2019-11-06 15:30:00,64.13,64.17,64.11,64.17,1184092.0,61.8457,61.8843,61.8264,61.8843,1184092.0
2019-11-06 15:40:00,64.17,64.2,64.15,64.19,1332212.0,61.8843,61.9132,61.865,61.9036,1332212.0
2019-11-06 15:50:00,64.19,64.33,64.19,64.31,4579180.0,61.9036,62.0386,61.9036,62.0193,4579180.0
2019-11-07 09:30:00,64.69,64.78,64.55,64.66,6555996.0,62.5709,62.658,62.4355,62.5419,6555996.0
2019-11-07 09:40:00,64.67,64.68,64.56,64.57,2815768.0,62.5516,62.5613,62.4452,62.4549,2815768.0
2019-11-07 09:50:00,64.56,64.64,64.53,64.61,2142780.0,62.4452,62.5226,62.4162,62.4936,2142780.0
2019-11-07 10:00:00,64.62,64.69,64.56,64.58,2256880.0,62.5032,62.5709,62.4452,62.4645,2256880.0
2019-11-07 10:10:00,64.58,64.66,64.58,64.6,2281124.0,62.4645,62.5419,62.4645,62.4839,2281124.0
2019-11-07 10:20:00,64.6,64.65,64.59,64.63,1400768.0,62.4839,62.5323,62.4742,62.5129,1400768.0
2019-11-07 10:30:00,64.62,64.81,64.6,64.8,3268036.0,62.5032,62.687,62.4839,62.6773,3268036.0
2019-11-07 10:40:00,64.8,64.86,64.78,64.83,2096404.0,62.6773,62.7354,62.658,62.7064,2096404.0
2019-11-07 10:50:00,64.83,64.9,64.79,64.85,1844112.0,62.7064,62.7741,62.6677,62.7257,1844112.0
2019-11-07 11:00:00,64.86,64.87,64.82,64.84,1124884.0,62.7354,62.745,62.6967,62.716,1124884.0
2019-11-07 11:10:00,64.84,64.95,64.84,64.93,1988840.0,62.716,62.8224,62.716,62.8031,1988840.0
2019-11-07 11:20:00,64.93,64.94,64.87,64.92,1127652.0,62.8031,62.8128,62.745,62.7934,1127652.0
2019-11-07 11:30:00,64.92,64.96,64.9,64.91,1305760.0,62.7934,62.8321,62.7741,62.7837,1305760.0
2019-11-07 11:40:00,64.92,64.92,64.87,64.88,1066552.0,62.7934,62.7934,62.745,62.7547,1066552.0
2019-11-07 11:50:00,64.87,65.01,64.77,64.95,2441264.0,62.745,62.8805,62.6483,62.8224,2441264.0
2019-11-07 12:00:00,64.96,64.98,64.83,64.9,1612996.0,62.8321,62.8514,62.7064,62.7741,1612996.0
2019-11-07 12:10:00,64.9,64.95,64.86,64.94,991344.0,62.7741,62.8224,62.7354,62.8128,991344.0
2019-11-07 12:20:00,64.93,64.97,64.91,64.96,1216640.0,62.8031,62.8418,62.7837,62.8321,1216640.0
2019-11-07 12:30:00,64.96,64.99,64.93,64.97,807336.0,62.8321,62.8611,62.8031,62.8418,807336.0
2019-11-07 12:40:00,64.97,64.99,64.95,64.99,1235832.0,62.8418,62.8611,62.8224,62.8611,1235832.0
2019-11-07 12:50:00,64.99,65.0,64.96,64.99,2189016.0,62.8611,62.8708,62.8321,62.8611,2189016.0
2019-11-07 13:00:00,64.99,65.02,64.94,64.95,1635988.0,62.8611,62.8901,62.8128,62.8224,1635988.0
2019-11-07 13:10:00,64.95,65.05,64.94,65.03,1398964.0,62.8224,62.9192,62.8128,62.8998,1398964.0
2019-11-07 13:20:00,65.03,65.04,65.02,65.04,1204676.0,62.8998,62.9095,62.8901,62.9095,1204676.0
2019-11-07 13:30:00,65.04,65.04,64.96,64.99,1561344.0,62.9095,62.9095,62.8321,62.8611,1561344.0
2019-11-07 13:40:00,64.99,65.08,64.99,65.05,1174924.0,62.8611,62.9482,62.8611,62.9192,1174924.0
2019-11-07 13:50:00,65.05,65.06,65.01,65.04,938232.0,62.9192,62.9288,62.8805,62.9095,938232.0
2019-11-07 14:00:00,65.05,65.09,65.04,65.06,1002248.0,62.9192,62.9578,62.9095,62.9288,1002248.0
2019-11-07 14:10:00,65.06,65.08,65.05,65.08,753124.0,62.9288,62.9482,62.9192,62.9482,753124.0
2019-11-07 14:20:00,65.08,65.08,65.05,65.05,990080.0,62.9482,62.9482,62.9192,62.9192,990080.0
2019-11-07 14:30:00,65.06,65.06,65.01,65.05,967508.0,62.9288,62.9288,62.8805,62.9192,967508.0
2019-11-07 14:40:00,65.05,65.08,64.8,64.86,4294456.0,62.9192,62.9482,62.6773,62.7354,4294456.0
2019-11-07 14:50:00,64.85,64.97,64.75,64.97,1830736.0,62.7257,62.8418,62.629,62.8418,1830736.0
2019-11-07 15:00:00,64.97,65.0,64.88,64.89,1525820.0,62.8418,62.8708,62.7547,62.7644,1525820.0
2019-11-07 15:10:00,64.89,64.89,64.69,64.7,2073160.0,62.7644,62.7644,62.5709,62.5806,2073160.0
2019-11-07 15:20:00,64.71,64.75,64.59,64.73,2333092.0,62.5903,62.629,62.4742,62.6096,2333092.0
2019-11-07 15:30:00,64.73,64.8,64.66,64.67,1756644.0,62.6096,62.6773,62.5419,62.5516,1756644.0
2019-11-07 15:40:00,64.67,64.8,64.59,64.79,1911068.0,62.5516,62.6773,62.4742,62.6677,1911068.0
2019-11-07 15:50:00,64.79,64.88,64.73,64.88,3759080.0,62.6677,62.7547,62.6096,62.7547,3759080.0
2019-11-08 09:30:00,64.67,64.83,64.64,64.69,3822000.0,62.5516,62.7064,62.5226,62.5709,3822000.0
2019-11-08 09:40:00,64.69,64.72,64.63,64.64,2115332.0,62.5709,62.6,62.5129,62.5226,2115332.0
2019-11-08 09:50:00,64.64,64.66,64.36,64.37,3841376.0,62.5226,62.5419,62.2518,62.2614,3841376.0
2019-11-08 10:00:00,64.37,64.47,64.21,64.45,4215516.0,62.2614,62.3582,62.1067,62.3388,4215516.0
2019-11-08 10:10:00,64.44,64.55,64.39,64.53,1628732.0,62.3291,62.4355,62.2808,62.4162,1628732.0
2019-11-08 10:20:00,64.54,64.64,64.52,64.63,1632908.0,62.4259,62.5226,62.4065,62.5129,1632908.0
2019-11-08 10:30:00,64.63,64.64,64.49,64.51,1384212.0,62.5129,62.5226,62.3775,62.3968,1384212.0
2019-11-08 10:40:00,64.51,64.6,64.48,64.57,1309156.0,62.3968,62.4839,62.3678,62.4549,1309156.0
2019-11-08 10:50:00,64.57,64.65,64.52,64.65,994164.0,62.4549,62.5323,62.4065,62.5323,994164.0
2019-11-08 11:00:00,64.64,64.69,64.59,64.61,1123452.0,62.5226,62.5709,62.4742,62.4936,1123452.0
2019-11-08 11:10:00,64.61,64.62,64.53,64.55,717116.0,62.4936,62.5032,62.4162,62.4355,717116.0
2019-11-08 11:20:00,64.55,64.56,64.48,64.55,736140.0,62.4355,62.4452,62.3678,62.4355,736140.0
2019-11-08 11:30:00,64.55,64.61,64.54,64.6,599184.0,62.4355,62.4936,62.4259,62.4839,599184.0
2019-11-08 11:40:00,64.6,64.64,64.59,64.63,652768.0,62.4839,62.5226,62.4742,62.5129,652768.0
2019-11-08 11:50:00,64.62,64.63,64.59,64.63,596984.0,62.5032,62.5129,62.4742,62.5129,596984.0
2019-11-08 12:00:00,64.64,64.66,64.61,64.64,662216.0,62.5226,62.5419,62.4936,62.5226,662216.0
2019-11-08 12:10:00,64.64,64.65,64.61,64.63,464320.0,62.5226,62.5323,62.4936,62.5129,464320.0
2019-11-08 12:20:00,64.64,64.64,64.59,64.61,349500.0,62.5226,62.5226,62.4742,62.4936,349500.0
2019-11-08 12:30:00,64.61,64.69,64.6,64.69,576640.0,62.4936,62.5709,62.4839,62.5709,576640.0
2019-11-08 12:40:00,64.69,64.73,64.67,64.72,916724.0,62.5709,62.6096,62.5516,62.6,916724.0
2019-11-08 12:50:00,64.72,64.79,64.7,64.78,884048.0,62.6,62.6677,62.5806,62.658,884048.0
2019-11-08 13:00:00,64.78,64.84,64.76,64.8,1029556.0,62.658,62.716,62.6387,62.6773,1029556.0
2019-11-08 13:10:00,64.8,64.91,64.78,64.83,1465264.0,62.6773,62.7837,62.658,62.7064,1465264.0
2019-11-08 13:20:00,64.83,64.85,64.79,64.81,537988.0,62.7064,62.7257,62.6677,62.687,537988.0
2019-11-08 13:30:00,64.81,64.82,64.72,64.74,730360.0,62.687,62.6967,62.6,62.6193,730360.0
2019-11-08 13:40:00,64.74,64.79,64.74,64.76,547148.0,62.6193,62.6677,62.6193,62.6387,547148.0
2019-11-08 13:50:00,64.76,64.78,64.72,64.72,725928.0,62.6387,62.658,62.6,62.6,725928.0
2019-11-08 14:00:00,64.72,64.75,64.7,64.74,654896.0,62.6,62.629,62.5806,62.6193,654896.0
2019-11-08 14:10:00,64.74,64.75,64.7,64.73,542288.0,62.6193,62.629,62.5806,62.6096,542288.0
2019-11-08 14:20:00,64.73,64.82,64.71,64.81,608056.0,62.6096,62.6967,62.5903,62.687,608056.0
2019-11-08 14:30:00,64.81,64.83,64.78,64.83,807088.0,62.687,62.7064,62.658,62.7064,807088.0
2019-11-08 14:40:00,64.83,64.85,64.77,64.78,639276.0,62.7064,62.7257,62.6483,62.658,639276.0
2019-11-08 14:50:00,64.78,64.81,64.77,64.81,512740.0,62.658,62.687,62.6483,62.687,512740.0
2019-11-08 15:00:00,64.81,64.87,64.8,64.86,919980.0,62.687,62.745,62.6773,62.7354,919980.0
2019-11-08 15:10:00,64.87,64.98,64.86,64.94,1796036.0,62.745,62.8514,62.7354,62.8128,1796036.0
2019-11-08 15:20:00,64.95,64.99,64.95,64.97,1152112.0,62.8224,62.8611,62.8224,62.8418,1152112.0
2019-11-08 15:30:00,64.97,65.0,64.95,64.98,1551440.0,62.8418,62.8708,62.8224,62.8514,1551440.0
2019-11-08 15:40:00,64.98,64.99,64.88,64.91,1588068.0,62.8514,62.8611,62.7547,62.7837,1588068.0
2019-11-08 15:50:00,64.91,65.11,64.91,65.04,6139272.0,62.7837,62.9772,62.7837,62.9095,6139272.0
2019-11-11 09:30:00,64.58,64.9,64.57,64.83,4549864.0,62.4645,62.7741,62.4549,62.7064,4549864.0
2019-11-11 09:40:00,64.83,64.85,64.71,64.76,2385060.0,62.7064,62.7257,62.5903,62.6387,2385060.0
2019-11-11 09:50:00,64.76,64.86,64.59,64.83,3319768.0,62.6387,62.7354,62.4742,62.7064,3319768.0
2019-11-11 10:00:00,64.83,64.91,64.77,64.9,1701420.0,62.7064,62.7837,62.6483,62.7741,1701420.0
2019-11-11 10:10:00,64.9,65.0,64.9,64.92,1959256.0,62.7741,62.8708,62.7741,62.7934,1959256.0
2019-11-11 10:20:00,64.92,65.04,64.92,64.99,1718080.0,62.7934,62.9095,62.7934,62.8611,1718080.0
2019-11-11 10:30:00,65.0,65.1,64.99,65.03,1651476.0,62.8708,62.9675,62.8611,62.8998,1651476.0
2019-11-11 10:40:00,65.03,65.15,65.0,65.1,2033764.0,62.8998,63.0159,62.8708,62.9675,2033764.0
2019-11-11 10:50:00,65.1,65.14,65.02,65.02,1405176.0,62.9675,63.0062,62.8901,62.8901,1405176.0
2019-11-11 11:00:00,65.03,65.17,65.02,65.16,1431976.0,62.8998,63.0352,62.8901,63.0255,1431976.0
2019-11-11 11:10:00,65.16,65.18,65.07,65.07,1278160.0,63.0255,63.0449,62.9385,62.9385,1278160.0
2019-11-11 11:20:00,65.07,65.08,65.02,65.08,1045992.0,62.9385,62.9482,62.8901,62.9482,1045992.0
2019-11-11 11:30:00,65.08,65.14,65.05,65.11,1082288.0,62.9482,63.0062,62.9192,62.9772,1082288.0
2019-11-11 11:40:00,65.11,65.16,65.06,65.15,956472.0,62.9772,63.0255,62.9288,63.0159,956472.0
2019-11-11 11:50:00,65.14,65.15,65.06,65.12,845708.0,63.0062,63.0159,62.9288,62.9869,845708.0
2019-11-11 12:00:00,65.13,65.17,65.1,65.15,911256.0,62.9965,63.0352,62.9675,63.0159,911256.0
2019-11-11 12:10:00,65.15,65.3,65.13,65.27,1621608.0,63.0159,63.161,62.9965,63.1319,1621608.0
2019-11-11 12:20:00,65.27,65.3,65.23,65.27,1498412.0,63.1319,63.161,63.0933,63.1319,1498412.0
2019-11-11 12:30:00,65.28,65.34,65.26,65.3,1261712.0,63.1416,63.1997,63.1223,63.161,1261712.0
2019-11-11 12:40:00,65.3,65.38,65.28,65.37,1753700.0,63.161,63.2383,63.1416,63.2287,1753700.0
2019-11-11 12:50:00,65.37,65.39,65.33,65.38,986908.0,63.2287,63.248,63.19,63.2383,986908.0
2019-11-11 13:00:00,65.38,65.45,65.36,65.39,1238976.0,63.2383,63.306,63.219,63.248,1238976.0
2019-11-11 13:10:00,65.4,65.47,65.39,65.45,893044.0,63.2577,63.3254,63.248,63.306,893044.0
2019-11-11 13:20:00,65.45,65.53,65.44,65.53,1674140.0,63.306,63.3834,63.2964,63.3834,1674140.0
2019-11-11 13:30:00,65.53,65.58,65.53,65.57,1424896.0,63.3834,63.4318,63.3834,63.4221,1424896.0
2019-11-11 13:40:00,65.56,65.57,65.46,65.51,1600168.0,63.4124,63.4221,63.3157,63.3641,1600168.0
2019-11-11 13:50:00,65.51,65.62,65.5,65.57,1637028.0,63.3641,63.4705,63.3544,63.4221,1637028.0
2019-11-11 14:00:00,65.57,65.57,65.45,65.46,1151684.0,63.4221,63.4221,63.306,63.3157,1151684.0
2019-11-11 14:10:00,65.45,65.49,65.42,65.45,827232.0,63.306,63.3447,63.277,63.306,827232.0
2019-11-11 14:20:00,65.44,65.45,65.37,65.39,1325972.0,63.2964,63.306,63.2287,63.248,1325972.0
2019-11-11 14:30:00,65.39,65.48,65.38,65.42,947420.0,63.248,63.3351,63.2383,63.277,947420.0
2019-11-11 14:40:00,65.42,65.43,65.37,65.39,865580.0,63.277,63.2867,63.2287,63.248,865580.0
2019-11-11 14:50:00,65.39,65.44,65.39,65.4,801772.0,63.248,63.2964,63.248,63.2577,801772.0
2019-11-11 15:00:00,65.4,65.49,65.39,65.46,994444.0,63.2577,63.3447,63.248,63.3157,994444.0
2019-11-11 15:10:00,65.46,65.49,65.42,65.43,823904.0,63.3157,63.3447,63.277,63.2867,823904.0
2019-11-11 15:20:00,65.43,65.49,65.4,65.44,914228.0,63.2867,63.3447,63.2577,63.2964,914228.0
2019-11-11 15:30:00,65.45,65.46,65.39,65.46,1088444.0,63.306,63.3157,63.248,63.3157,1088444.0
2019-11-11 15:40:00,65.46,65.49,65.42,65.47,1570808.0,63.3157,63.3447,63.277,63.3254,1570808.0
2019-11-11 15:50:00,65.46,65.56,65.44,65.55,3256316.0,63.3157,63.4124,63.2964,63.4028,3256316.0
2019-11-12 09:30:00,65.39,65.56,65.27,65.47,5746712.0,63.248,63.4124,63.1319,63.3254,5746712.0
2019-11-12 09:40:00,65.47,65.56,65.35,65.36,2566240.0,63.3254,63.4124,63.2093,63.219,2566240.0
2019-11-12 09:50:00,65.36,65.41,65.3,65.34,2536592.0,63.219,63.2674,63.161,63.1997,2536592.0
2019-11-12 10:00:00,65.34,65.4,65.23,65.39,3870528.0,63.1997,63.2577,63.0933,63.248,3870528.0
2019-11-12 10:10:00,65.39,65.55,65.38,65.49,2642560.0,63.248,63.4028,63.2383,63.3447,2642560.0
2019-11-12 10:20:00,65.49,65.56,65.43,65.49,2261960.0,63.3447,63.4124,63.2867,63.3447,2261960.0
2019-11-12 10:30:00,65.49,65.5,65.43,65.48,1923696.0,63.3447,63.3544,63.2867,63.3351,1923696.0
2019-11-12 10:40:00,65.48,65.48,65.41,65.46,2112260.0,63.3351,63.3351,63.2674,63.3157,2112260.0
2019-11-12 10:50:00,65.45,65.46,65.33,65.36,1739524.0,63.306,63.3157,63.19,63.219,1739524.0
2019-11-12 11:00:00,65.36,65.43,65.27,65.42,1643416.0,63.219,63.2867,63.1319,63.277,1643416.0
2019-11-12 11:10:00,65.42,65.6,65.42,65.59,2034504.0,63.277,63.4511,63.277,63.4415,2034504.0
2019-11-12 11:20:00,65.6,65.67,65.59,65.61,2381360.0,63.4511,63.5188,63.4415,63.4608,2381360.0
2019-11-12 11:30:00,65.61,65.62,65.51,65.52,1274040.0,63.4608,63.4705,63.3641,63.3738,1274040.0
2019-11-12 11:40:00,65.52,65.55,65.44,65.5,1043916.0,63.3738,63.4028,63.2964,63.3544,1043916.0
2019-11-12 11:50:00,65.5,65.52,65.44,65.47,1139800.0,63.3544,63.3738,63.2964,63.3254,1139800.0
2019-11-12 12:00:00,65.47,65.51,65.44,65.49,1092392.0,63.3254,63.3641,63.2964,63.3447,1092392.0
2019-11-12 12:10:00,65.5,65.63,65.48,65.53,1693652.0,63.3544,63.4802,63.3351,63.3834,1693652.0
2019-11-12 12:20:00,65.53,65.56,65.47,65.55,770676.0,63.3834,63.4124,63.3254,63.4028,770676.0
2019-11-12 12:30:00,65.54,65.58,65.52,65.57,655316.0,63.3931,63.4318,63.3738,63.4221,655316.0
2019-11-12 12:40:00,65.57,65.58,65.49,65.5,982632.0,63.4221,63.4318,63.3447,63.3544,982632.0
2019-11-12 12:50:00,65.51,65.57,65.45,65.54,1236184.0,63.3641,63.4221,63.306,63.3931,1236184.0
2019-11-12 13:00:00,65.54,65.59,65.53,65.59,697988.0,63.3931,63.4415,63.3834,63.4415,697988.0
2019-11-12 13:10:00,65.59,65.64,65.58,65.59,1115676.0,63.4415,63.4898,63.4318,63.4415,1115676.0
2019-11-12 13:20:00,65.59,65.62,65.56,65.57,758208.0,63.4415,63.4705,63.4124,63.4221,758208.0
2019-11-12 13:30:00,65.58,65.61,65.55,65.61,568932.0,63.4318,63.4608,63.4028,63.4608,568932.0
2019-11-12 13:40:00,65.61,65.7,65.6,65.69,1568996.0,63.4608,63.5479,63.4511,63.5382,1568996.0
2019-11-12 13:50:00,65.69,65.7,65.64,65.68,1046472.0,63.5382,63.5479,63.4898,63.5285,1046472.0
2019-11-12 14:00:00,65.68,65.68,65.57,65.63,1688432.0,63.5285,63.5285,63.4221,63.4802,1688432.0
2019-11-12 14:10:00,65.63,65.64,65.29,65.48,1811972.0,63.4802,63.4898,63.1513,63.3351,1811972.0
2019-11-12 14:20:00,65.48,65.54,65.42,65.5,1508588.0,63.3351,63.3931,63.277,63.3544,1508588.0
2019-11-12 14:30:00,65.5,65.53,65.43,65.47,1069364.0,63.3544,63.3834,63.2867,63.3254,1069364.0
2019-11-12 14:40:00,65.46,65.47,65.38,65.39,1267900.0,63.3157,63.3254,63.2383,63.248,1267900.0
2019-11-12 14:50:00,65.39,65.45,65.34,65.42,1462556.0,63.248,63.306,63.1997,63.277,1462556.0
2019-11-12 15:00:00,65.42,65.51,65.42,65.5,1214196.0,63.277,63.3641,63.277,63.3544,1214196.0
2019-11-12 15:10:00,65.5,65.51,65.44,65.5,1084356.0,63.3544,63.3641,63.2964,63.3544,1084356.0
2019-11-12 15:20:00,65.5,65.53,65.46,65.48,889820.0,63.3544,63.3834,63.3157,63.3351,889820.0
2019-11-12 15:30:00,65.47,65.51,65.42,65.47,1467732.0,63.3254,63.3641,63.277,63.3254,1467732.0
2019-11-12 15:40:00,65.47,65.48,65.38,65.45,1470736.0,63.3254,63.3351,63.2383,63.306,1470736.0
2019-11-12 15:50:00,65.45,65.53,65.42,65.5,3034612.0,63.306,63.3834,63.277,63.3544,3034612.0
2019-11-13 09:30:00,65.28,65.7,65.27,65.56,5996172.0,63.1416,63.5479,63.1319,63.4124,5996172.0
2019-11-13 09:40:00,65.57,65.62,65.52,65.53,2412792.0,63.4221,63.4705,63.3738,63.3834,2412792.0
2019-11-13 09:50:00,65.53,65.63,65.44,65.63,2695632.0,63.3834,63.4802,63.2964,63.4802,2695632.0
2019-11-13 10:00:00,65.62,65.74,65.57,65.66,2768668.0,63.4705,63.5865,63.4221,63.5092,2768668.0
2019-11-13 10:10:00,65.66,65.66,65.58,65.65,1396544.0,63.5092,63.5092,63.4318,63.4995,1396544.0
2019-11-13 10:20:00,65.65,65.77,65.63,65.76,1925328.0,63.4995,63.6156,63.4802,63.6059,1925328.0
2019-11-13 10:30:00,65.76,65.87,65.65,65.84,3238760.0,63.6059,63.7123,63.4995,63.6833,3238760.0
2019-11-13 10:40:00,65.85,65.91,65.79,65.8,2820480.0,63.6929,63.751,63.6349,63.6446,2820480.0
2019-11-13 10:50:00,65.8,65.92,65.8,65.9,1868448.0,63.6446,63.7607,63.6446,63.7413,1868448.0
2019-11-13 11:00:00,65.91,65.97,65.87,65.89,2483616.0,63.751,63.809,63.7123,63.7316,2483616.0
2019-11-13 11:10:00,65.89,66.03,65.88,66.02,2420288.0,63.7316,63.8671,63.722,63.8574,2420288.0
2019-11-13 11:20:00,66.02,66.03,65.9,65.91,2211012.0,63.8574,63.8671,63.7413,63.751,2211012.0
2019-11-13 11:30:00,65.91,65.96,65.86,65.87,1565928.0,63.751,63.7993,63.7026,63.7123,1565928.0
2019-11-13 11:40:00,65.87,66.03,65.86,66.03,2074620.0,63.7123,63.8671,63.7026,63.8671,2074620.0
2019-11-13 11:50:00,66.03,66.04,65.99,66.02,1347196.0,63.8671,63.8767,63.8284,63.8574,1347196.0
2019-11-13 12:00:00,66.02,66.05,65.94,65.97,1409716.0,63.8574,63.8864,63.78,63.809,1409716.0
2019-11-13 12:10:00,65.97,66.03,65.96,66.01,1113728.0,63.809,63.8671,63.7993,63.8477,1113728.0
2019-11-13 12:20:00,66.01,66.01,65.92,65.94,1141612.0,63.8477,63.8477,63.7607,63.78,1141612.0
2019-11-13 12:30:00,65.94,66.03,65.94,66.02,922476.0,63.78,63.8671,63.78,63.8574,922476.0
2019-11-13 12:40:00,66.02,66.04,65.95,66.04,1460792.0,63.8574,63.8767,63.7897,63.8767,1460792.0
2019-11-13 12:50:00,66.03,66.05,66.0,66.01,904604.0,63.8671,63.8864,63.838,63.8477,904604.0
2019-11-13 13:00:00,66.01,66.15,66.01,66.12,1947068.0,63.8477,63.9831,63.8477,63.9541,1947068.0
2019-11-13 13:10:00,66.11,66.12,66.05,66.11,1050620.0,63.9444,63.9541,63.8864,63.9444,1050620.0
2019-11-13 13:20:00,66.11,66.12,66.04,66.06,1185708.0,63.9444,63.9541,63.8767,63.8961,1185708.0
2019-11-13 13:30:00,66.07,66.1,66.05,66.07,676188.0,63.9057,63.9348,63.8864,63.9057,676188.0
2019-11-13 13:40:00,66.07,66.15,66.07,66.15,981372.0,63.9057,63.9831,63.9057,63.9831,981372.0
2019-11-13 13:50:00,66.14,66.17,65.83,66.0,3982528.0,63.9734,64.0025,63.6736,63.838,3982528.0
2019-11-13 14:00:00,66.0,66.0,65.76,65.92,3669940.0,63.838,63.838,63.6059,63.7607,3669940.0
2019-11-13 14:10:00,65.91,65.91,65.64,65.7,3675864.0,63.751,63.751,63.4898,63.5479,3675864.0
2019-11-13 14:20:00,65.71,65.85,65.66,65.83,2018892.0,63.5575,63.6929,63.5092,63.6736,2018892.0
2019-11-13 14:30:00,65.83,65.95,65.81,65.94,1634000.0,63.6736,63.7897,63.6543,63.78,1634000.0
2019-11-13 14:40:00,65.94,66.02,65.94,66.02,1912400.0,63.78,63.8574,63.78,63.8574,1912400.0
2019-11-13 14:50:00,66.02,66.04,65.97,66.02,920860.0,63.8574,63.8767,63.809,63.8574,920860.0
2019-11-13 15:00:00,66.02,66.16,66.02,66.12,2244452.0,63.8574,63.9928,63.8574,63.9541,2244452.0
2019-11-13 15:10:00,66.12,66.16,66.11,66.15,1196264.0,63.9541,63.9928,63.9444,63.9831,1196264.0
2019-11-13 15:20:00,66.15,66.2,66.08,66.11,2093064.0,63.9831,64.0315,63.9154,63.9444,2093064.0
2019-11-13 15:30:00,66.11,66.16,66.04,66.06,1819060.0,63.9444,63.9928,63.8767,63.8961,1819060.0
2019-11-13 15:40:00,66.05,66.17,66.05,66.16,1993260.0,63.8864,64.0025,63.8864,63.9928,1993260.0
2019-11-13 15:50:00,66.16,66.17,66.01,66.12,4265032.0,63.9928,64.0025,63.8477,63.9541,4265032.0
2019-11-14 09:30:00,65.97,66.19,65.88,66.08,7176112.0,63.809,64.0218,63.722,63.9154,7176112.0
2019-11-14 09:40:00,66.08,66.13,65.9,66.07,4088760.0,63.9154,63.9638,63.7413,63.9057,4088760.0
2019-11-14 09:50:00,66.07,66.21,66.02,66.08,3234140.0,63.9057,64.0412,63.8574,63.9154,3234140.0
2019-11-14 10:00:00,66.08,66.16,66.0,66.1,1964652.0,63.9154,63.9928,63.838,63.9348,1964652.0
2019-11-14 10:10:00,66.1,66.14,66.06,66.14,1450404.0,63.9348,63.9734,63.8961,63.9734,1450404.0
2019-11-14 10:20:00,66.14,66.22,65.95,66.01,2942660.0,63.9734,64.0508,63.7897,63.8477,2942660.0
2019-11-14 10:30:00,66.01,66.05,65.89,65.98,2073300.0,63.8477,63.8864,63.7316,63.8187,2073300.0
2019-11-14 10:40:00,65.98,66.02,65.84,65.86,2269636.0,63.8187,63.8574,63.6833,63.7026,2269636.0
2019-11-14 10:50:00,65.86,65.86,65.69,65.7,2820024.0,63.7026,63.7026,63.5382,63.5479,2820024.0
2019-11-14 11:00:00,65.69,65.84,65.66,65.79,2531724.0,63.5382,63.6833,63.5092,63.6349,2531724.0
2019-11-14 11:10:00,65.8,65.94,65.77,65.92,1966684.0,63.6446,63.78,63.6156,63.7607,1966684.0
2019-11-14 11:20:00,65.91,65.92,65.79,65.8,1104524.0,63.751,63.7607,63.6349,63.6446,1104524.0
2019-11-14 11:30:00,65.8,65.82,65.68,65.72,1584352.0,63.6446,63.6639,63.5285,63.5672,1584352.0
2019-11-14 11:40:00,65.71,65.72,65.56,65.65,2758784.0,63.5575,63.5672,63.4124,63.4995,2758784.0
2019-11-14 11:50:00,65.65,65.77,65.61,65.73,1697304.0,63.4995,63.6156,63.4608,63.5769,1697304.0
2019-11-14 12:00:00,65.72,65.77,65.66,65.67,1167076.0,63.5672,63.6156,63.5092,63.5188,1167076.0
2019-11-14 12:10:00,65.67,65.69,65.53,65.64,1983176.0,63.5188,63.5382,63.3834,63.4898,1983176.0
2019-11-14 12:20:00,65.64,65.71,65.58,65.69,1271008.0,63.4898,63.5575,63.4318,63.5382,1271008.0
2019-11-14 12:30:00,65.69,65.78,65.65,65.77,1062168.0,63.5382,63.6252,63.4995,63.6156,1062168.0
2019-11-14 12:40:00,65.77,65.83,65.76,65.81,1107808.0,63.6156,63.6736,63.6059,63.6543,1107808.0
2019-11-14 12:50:00,65.81,65.82,65.75,65.78,1068448.0,63.6543,63.6639,63.5962,63.6252,1068448.0
2019-11-14 13:00:00,65.78,65.86,65.73,65.83,1350080.0,63.6252,63.7026,63.5769,63.6736,1350080.0
2019-11-14 13:10:00,65.83,65.92,65.78,65.8,850444.0,63.6736,63.7607,63.6252,63.6446,850444.0
2019-11-14 13:20:00,65.8,65.8,65.74,65.79,835860.0,63.6446,63.6446,63.5865,63.6349,835860.0
2019-11-14 13:30:00,65.79,65.8,65.74,65.75,659424.0,63.6349,63.6446,63.5865,63.5962,659424.0
2019-11-14 13:40:00,65.75,65.8,65.72,65.72,805796.0,63.5962,63.6446,63.5672,63.5672,805796.0
2019-11-14 13:50:00,65.72,65.75,65.53,65.71,1744444.0,63.5672,63.5962,63.3834,63.5575,1744444.0
2019-11-14 14:00:00,65.72,65.75,65.69,65.74,918848.0,63.5672,63.5962,63.5382,63.5865,918848.0
2019-11-14 14:10:00,65.74,65.75,65.68,65.72,553624.0,63.5865,63.5962,63.5285,63.5672,553624.0
2019-11-14 14:20:00,65.73,65.75,65.67,65.72,494312.0,63.5769,63.5962,63.5188,63.5672,494312.0
2019-11-14 14:30:00,65.72,65.73,65.64,65.66,622344.0,63.5672,63.5769,63.4898,63.5092,622344.0
2019-11-14 14:40:00,65.67,65.72,65.63,65.7,724944.0,63.5188,63.5672,63.4802,63.5479,724944.0
2019-11-14 14:50:00,65.7,65.74,65.7,65.73,558344.0,63.5479,63.5865,63.5479,63.5769,558344.0
2019-11-14 15:00:00,65.73,65.75,65.71,65.74,752652.0,63.5769,63.5962,63.5575,63.5865,752652.0
2019-11-14 15:10:00,65.74,65.74,65.68,65.73,671684.0,63.5865,63.5865,63.5285,63.5769,671684.0
2019-11-14 15:20:00,65.73,65.8,65.71,65.74,1226884.0,63.5769,63.6446,63.5575,63.5865,1226884.0
2019-11-14 15:30:00,65.75,65.76,65.67,65.71,1340944.0,63.5962,63.6059,63.5188,63.5575,1340944.0
2019-11-14 15:40:00,65.71,65.75,65.66,65.71,1681296.0,63.5575,63.5962,63.5092,63.5575,1681296.0
2019-11-14 15:50:00,65.71,65.73,65.61,65.67,3764780.0,63.5575,63.5769,63.4608,63.5188,3764780.0
2019-11-15 09:30:00,65.92,66.14,65.9,66.09,9748976.0,63.7607,63.9734,63.7413,63.9251,9748976.0
2019-11-15 09:40:00,66.09,66.1,65.89,65.98,3432064.0,63.9251,63.9348,63.7316,63.8187,3432064.0
2019-11-15 09:50:00,65.98,66.02,65.82,65.84,2772540.0,63.8187,63.8574,63.6639,63.6833,2772540.0
2019-11-15 10:00:00,65.84,65.92,65.75,65.78,2903324.0,63.6833,63.7607,63.5962,63.6252,2903324.0
2019-11-15 10:10:00,65.78,65.93,65.75,65.9,2834800.0,63.6252,63.7703,63.5962,63.7413,2834800.0
2019-11-15 10:20:00,65.9,66.02,65.9,66.01,2528948.0,63.7413,63.8574,63.7413,63.8477,2528948.0
2019-11-15 10:30:00,66.01,66.06,65.97,65.99,1512028.0,63.8477,63.8961,63.809,63.8284,1512028.0
2019-11-15 10:40:00,65.99,66.04,65.93,66.03,1397288.0,63.8284,63.8767,63.7703,63.8671,1397288.0
2019-11-15 10:50:00,66.03,66.05,65.95,66.03,1277892.0,63.8671,63.8864,63.7897,63.8671,1277892.0
2019-11-15 11:00:00,66.03,66.15,66.03,66.13,4196904.0,63.8671,63.9831,63.8671,63.9638,4196904.0
2019-11-15 11:10:00,66.13,66.16,66.08,66.09,1578972.0,63.9638,63.9928,63.9154,63.9251,1578972.0
2019-11-15 11:20:00,66.09,66.17,66.08,66.17,1007500.0,63.9251,64.0025,63.9154,64.0025,1007500.0
2019-11-15 11:30:00,66.17,66.2,66.07,66.08,1631624.0,64.0025,64.0315,63.9057,63.9154,1631624.0
2019-11-15 11:40:00,66.08,66.12,66.05,66.08,872652.0,63.9154,63.9541,63.8864,63.9154,872652.0
2019-11-15 11:50:00,66.08,66.08,66.04,66.05,717752.0,63.9154,63.9154,63.8767,63.8864,717752.0
2019-11-15 12:00:00,66.06,66.08,66.05,66.06,524168.0,63.8961,63.9154,63.8864,63.8961,524168.0
2019-11-15 12:10:00,66.06,66.13,66.05,66.11,823040.0,63.8961,63.9638,63.8864,63.9444,823040.0
2019-11-15 12:20:00,66.11,66.15,66.05,66.06,2162428.0,63.9444,63.9831,63.8864,63.8961,2162428.0
2019-11-15 12:30:00,66.05,66.14,66.02,66.12,1151704.0,63.8864,63.9734,63.8574,63.9541,1151704.0
2019-11-15 12:40:00,66.12,66.17,66.08,66.17,988000.0,63.9541,64.0025,63.9154,64.0025,988000.0
2019-11-15 12:50:00,66.17,66.22,66.11,66.11,1233248.0,64.0025,64.0508,63.9444,63.9444,1233248.0
2019-11-15 13:00:00,66.11,66.14,66.08,66.14,1827760.0,63.9444,63.9734,63.9154,63.9734,1827760.0
2019-11-15 13:10:00,66.14,66.15,66.06,66.09,857168.0,63.9734,63.9831,63.8961,63.9251,857168.0
2019-11-15 13:20:00,66.09,66.15,66.08,66.13,663448.0,63.9251,63.9831,63.9154,63.9638,663448.0
2019-11-15 13:30:00,66.13,66.16,66.11,66.14,499420.0,63.9638,63.9928,63.9444,63.9734,499420.0
2019-11-15 13:40:00,66.14,66.24,66.13,66.23,1067844.0,63.9734,64.0702,63.9638,64.0605,1067844.0
2019-11-15 13:50:00,66.23,66.27,66.2,66.22,2182256.0,64.0605,64.0992,64.0315,64.0508,2182256.0
2019-11-15 14:00:00,66.22,66.24,66.19,66.23,685644.0,64.0508,64.0702,64.0218,64.0605,685644.0
2019-11-15 14:10:00,66.23,66.31,66.23,66.28,2789972.0,64.0605,64.1379,64.0605,64.1089,2789972.0
2019-11-15 14:20:00,66.28,66.3,66.23,66.24,845716.0,64.1089,64.1282,64.0605,64.0702,845716.0
2019-11-15 14:30:00,66.24,66.25,66.21,66.25,1028760.0,64.0702,64.0798,64.0412,64.0798,1028760.0
2019-11-15 14:40:00,66.25,66.26,66.21,66.24,930804.0,64.0798,64.0895,64.0412,64.0702,930804.0
2019-11-15 14:50:00,66.24,66.28,66.23,66.27,1054760.0,64.0702,64.1089,64.0605,64.0992,1054760.0
2019-11-15 15:00:00,66.27,66.29,66.24,66.24,1279412.0,64.0992,64.1185,64.0702,64.0702,1279412.0
2019-11-15 15:10:00,66.24,66.31,66.24,66.26,2938016.0,64.0702,64.1379,64.0702,64.0895,2938016.0
2019-11-15 15:20:00,66.26,66.26,66.18,66.24,1695152.0,64.0895,64.0895,64.0121,64.0702,1695152.0
2019-11-15 15:30:00,66.24,66.25,66.19,66.24,1287608.0,64.0702,64.0798,64.0218,64.0702,1287608.0
2019-11-15 15:40:00,66.24,66.28,66.22,66.27,2076312.0,64.0702,64.1089,64.0508,64.0992,2076312.0
2019-11-15 15:50:00,66.27,66.45,66.26,66.44,7722796.0,64.0992,64.2733,64.0895,64.2636,7722796.0
2019-11-18 09:30:00,66.45,66.55,66.17,66.29,6604944.0,64.2733,64.37,64.0025,64.1185,6604944.0
2019-11-18 09:40:00,66.28,66.3,66.06,66.17,3503748.0,64.1089,64.1282,63.8961,64.0025,3503748.0
2019-11-18 09:50:00,66.17,66.24,66.06,66.15,2194304.0,64.0025,64.0702,63.8961,63.9831,2194304.0
2019-11-18 10:00:00,66.15,66.33,66.14,66.31,2401080.0,63.9831,64.1572,63.9734,64.1379,2401080.0
2019-11-18 10:10:00,66.31,66.42,66.3,66.35,2152444.0,64.1379,64.2443,64.1282,64.1766,2152444.0
2019-11-18 10:20:00,66.35,66.35,66.15,66.23,1989140.0,64.1766,64.1766,63.9831,64.0605,1989140.0
2019-11-18 10:30:00,66.23,66.3,66.2,66.28,1476688.0,64.0605,64.1282,64.0315,64.1089,1476688.0
2019-11-18 10:40:00,66.29,66.33,66.27,66.32,935456.0,64.1185,64.1572,64.0992,64.1476,935456.0
2019-11-18 10:50:00,66.32,66.38,66.27,66.31,925372.0,64.1476,64.2056,64.0992,64.1379,925372.0
2019-11-18 11:00:00,66.31,66.35,66.29,66.32,865156.0,64.1379,64.1766,64.1185,64.1476,865156.0
2019-11-18 11:10:00,66.32,66.41,66.29,66.34,1469704.0,64.1476,64.2346,64.1185,64.1669,1469704.0
2019-11-18 11:20:00,66.34,66.43,66.33,66.37,1234648.0,64.1669,64.2539,64.1572,64.1959,1234648.0
2019-11-18 11:30:00,66.37,66.48,66.37,66.45,1415384.0,64.1959,64.3023,64.1959,64.2733,1415384.0
2019-11-18 11:40:00,66.45,66.5,66.38,66.48,1187848.0,64.2733,64.3217,64.2056,64.3023,1187848.0
2019-11-18 11:50:00,66.48,66.52,66.46,66.5,1189224.0,64.3023,64.341,64.283,64.3217,1189224.0
2019-11-18 12:00:00,66.49,66.5,66.47,66.48,599112.0,64.312,64.3217,64.2926,64.3023,599112.0
2019-11-18 12:10:00,66.48,66.5,66.44,66.47,669312.0,64.3023,64.3217,64.2636,64.2926,669312.0
2019-11-18 12:20:00,66.48,66.49,66.38,66.39,839564.0,64.3023,64.312,64.2056,64.2153,839564.0
2019-11-18 12:30:00,66.39,66.51,66.36,66.51,949960.0,64.2153,64.3313,64.1862,64.3313,949960.0
2019-11-18 12:40:00,66.5,66.6,66.5,66.57,1560300.0,64.3217,64.4184,64.3217,64.3894,1560300.0
2019-11-18 12:50:00,66.57,66.62,66.54,66.59,919932.0,64.3894,64.4377,64.3603,64.4087,919932.0
2019-11-18 13:00:00,66.59,66.6,66.54,66.57,637188.0,64.4087,64.4184,64.3603,64.3894,637188.0
2019-11-18 13:10:00,66.57,66.63,66.56,66.61,934472.0,64.3894,64.4474,64.3797,64.4281,934472.0
2019-11-18 13:20:00,66.63,66.69,66.61,66.67,1268700.0,64.4474,64.5054,64.4281,64.4861,1268700.0
2019-11-18 13:30:00,66.68,66.73,66.66,66.71,1136248.0,64.4958,64.5441,64.4764,64.5248,1136248.0
2019-11-18 13:40:00,66.71,66.73,66.67,66.72,1342696.0,64.5248,64.5441,64.4861,64.5344,1342696.0
2019-11-18 13:50:00,66.72,66.75,66.69,66.71,933524.0,64.5344,64.5635,64.5054,64.5248,933524.0
2019-11-18 14:00:00,66.71,66.73,66.64,66.73,1228252.0,64.5248,64.5441,64.4571,64.5441,1228252.0
2019-11-18 14:10:00,66.73,66.78,66.72,66.73,1222656.0,64.5441,64.5925,64.5344,64.5441,1222656.0
2019-11-18 14:20:00,66.73,66.79,66.72,66.74,1100264.0,64.5441,64.6022,64.5344,64.5538,1100264.0
2019-11-18 14:30:00,66.74,66.8,66.73,66.79,1002744.0,64.5538,64.6118,64.5441,64.6022,1002744.0
2019-11-18 14:40:00,66.79,66.86,66.79,66.83,1690712.0,64.6022,64.6699,64.6022,64.6408,1690712.0
2019-11-18 14:50:00,66.83,66.85,66.79,66.8,902556.0,64.6408,64.6602,64.6022,64.6118,902556.0
2019-11-18 15:00:00,66.8,66.8,66.76,66.78,906404.0,64.6118,64.6118,64.5731,64.5925,906404.0
2019-11-18 15:10:00,66.78,66.82,66.65,66.7,1728968.0,64.5925,64.6312,64.4667,64.5151,1728968.0
2019-11-18 15:20:00,66.7,66.78,66.7,66.74,1352192.0,64.5151,64.5925,64.5151,64.5538,1352192.0
2019-11-18 15:30:00,66.74,66.77,66.69,66.77,1484108.0,64.5538,64.5828,64.5054,64.5828,1484108.0
2019-11-18 15:40:00,66.77,66.77,66.67,66.69,1496972.0,64.5828,64.5828,64.4861,64.5054,1496972.0
2019-11-18 15:50:00,66.69,66.79,66.67,66.78,4090716.0,64.5054,64.6022,64.4861,64.5925,4090716.0
2019-11-19 09:30:00,66.98,67.0,66.64,66.77,5533632.0,64.7859,64.8053,64.4571,64.5828,5533632.0
2019-11-19 09:40:00,66.77,66.85,66.68,66.78,2604520.0,64.5828,64.6602,64.4958,64.5925,2604520.0
2019-11-19 09:50:00,66.77,66.83,66.66,66.72,1908004.0,64.5828,64.6408,64.4764,64.5344,1908004.0
2019-11-19 10:00:00,66.72,66.72,66.58,66.64,2230664.0,64.5344,64.5344,64.399,64.4571,2230664.0
2019-11-19 10:10:00,66.65,67.0,66.65,66.83,2702892.0,64.4667,64.8053,64.4667,64.6408,2702892.0
2019-11-19 10:20:00,66.84,66.88,66.65,66.69,1803900.0,64.6505,64.6892,64.4667,64.5054,1803900.0
2019-11-19 10:30:00,66.69,66.75,66.63,66.73,1390876.0,64.5054,64.5635,64.4474,64.5441,1390876.0
2019-11-19 10:40:00,66.73,66.74,66.54,66.57,1676448.0,64.5441,64.5538,64.3603,64.3894,1676448.0
2019-11-19 10:50:00,66.57,66.62,66.41,66.41,1964432.0,64.3894,64.4377,64.2346,64.2346,1964432.0
2019-11-19 11:00:00,66.42,66.48,66.39,66.45,1496876.0,64.2443,64.3023,64.2153,64.2733,1496876.0
2019-11-19 11:10:00,66.45,66.47,66.35,66.42,1437196.0,64.2733,64.2926,64.1766,64.2443,1437196.0
2019-11-19 11:20:00,66.42,66.57,66.42,66.55,1552196.0,64.2443,64.3894,64.2443,64.37,1552196.0
2019-11-19 11:30:00,66.55,66.72,66.53,66.66,1631500.0,64.37,64.5344,64.3507,64.4764,1631500.0
2019-11-19 11:40:00,66.65,66.67,66.56,66.62,980680.0,64.4667,64.4861,64.3797,64.4377,980680.0
2019-11-19 11:50:00,66.62,66.66,66.57,66.6,687012.0,64.4377,64.4764,64.3894,64.4184,687012.0
2019-11-19 12:00:00,66.6,66.63,66.46,66.53,1264192.0,64.4184,64.4474,64.283,64.3507,1264192.0
2019-11-19 12:10:00,66.53,66.61,66.51,66.6,627604.0,64.3507,64.4281,64.3313,64.4184,627604.0
2019-11-19 12:20:00,66.6,66.63,66.56,66.57,581420.0,64.4184,64.4474,64.3797,64.3894,581420.0
2019-11-19 12:30:00,66.57,66.58,66.47,66.53,838860.0,64.3894,64.399,64.2926,64.3507,838860.0
2019-11-19 12:40:00,66.53,66.53,66.45,66.51,559036.0,64.3507,64.3507,64.2733,64.3313,559036.0
2019-11-19 12:50:00,66.51,66.51,66.46,66.48,384204.0,64.3313,64.3313,64.283,64.3023,384204.0
2019-11-19 13:00:00,66.48,66.48,66.42,66.46,797748.0,64.3023,64.3023,64.2443,64.283,797748.0
2019-11-19 13:10:00,66.46,66.54,66.46,66.51,680764.0,64.283,64.3603,64.283,64.3313,680764.0
2019-11-19 13:20:00,66.52,66.54,66.49,66.53,484264.0,64.341,64.3603,64.312,64.3507,484264.0
2019-11-19 13:30:00,66.53,66.56,66.51,66.55,546896.0,64.3507,64.3797,64.3313,64.37,546896.0
2019-11-19 13:40:00,66.54,66.61,66.54,66.61,580988.0,64.3603,64.4281,64.3603,64.4281,580988.0
2019-11-19 13:50:00,66.61,66.63,66.57,66.6,663544.0,64.4281,64.4474,64.3894,64.4184,663544.0
2019-11-19 14:00:00,66.6,66.75,66.6,66.73,943804.0,64.4184,64.5635,64.4184,64.5441,943804.0
2019-11-19 14:10:00,66.73,66.73,66.69,66.72,571508.0,64.5441,64.5441,64.5054,64.5344,571508.0
2019-11-19 14:20:00,66.72,66.8,66.7,66.77,1228520.0,64.5344,64.6118,64.5151,64.5828,1228520.0
2019-11-19 14:30:00,66.77,66.78,66.71,66.73,649904.0,64.5828,64.5925,64.5248,64.5441,649904.0
2019-11-19 14:40:00,66.73,66.76,66.66,66.69,821956.0,64.5441,64.5731,64.4764,64.5054,821956.0
2019-11-19 14:50:00,66.69,66.71,66.63,66.7,943352.0,64.5054,64.5248,64.4474,64.5151,943352.0
2019-11-19 15:00:00,66.7,66.73,66.67,66.7,514540.0,64.5151,64.5441,64.4861,64.5151,514540.0
2019-11-19 15:10:00,66.7,66.76,66.7,66.72,556196.0,64.5151,64.5731,64.5151,64.5344,556196.0
2019-11-19 15:20:00,66.72,66.73,66.58,66.6,931180.0,64.5344,64.5441,64.399,64.4184,931180.0
2019-11-19 15:30:00,66.6,66.65,66.58,66.62,717100.0,64.4184,64.4667,64.399,64.4377,717100.0
2019-11-19 15:40:00,66.62,66.71,66.61,66.64,979532.0,64.4377,64.5248,64.4281,64.4571,979532.0
2019-11-19 15:50:00,66.64,66.64,66.49,66.57,3153580.0,64.4571,64.4571,64.312,64.3894,3153580.0
2019-11-20 09:30:00,66.39,66.52,66.27,66.46,3994692.0,64.2153,64.341,64.0992,64.283,3994692.0
2019-11-20 09:40:00,66.46,66.47,66.3,66.31,2063816.0,64.283,64.2926,64.1282,64.1379,2063816.0
2019-11-20 09:50:00,66.32,66.37,66.2,66.3,2328200.0,64.1476,64.1959,64.0315,64.1282,2328200.0
2019-11-20 10:00:00,66.31,66.38,66.26,66.29,1499020.0,64.1379,64.2056,64.0895,64.1185,1499020.0
2019-11-20 10:10:00,66.29,66.3,66.09,66.17,2375528.0,64.1185,64.1282,63.9251,64.0025,2375528.0
2019-11-20 10:20:00,66.17,66.21,66.06,66.2,1882756.0,64.0025,64.0412,63.8961,64.0315,1882756.0
2019-11-20 10:30:00,66.2,66.34,66.2,66.27,1549672.0,64.0315,64.1669,64.0315,64.0992,1549672.0
2019-11-20 10:40:00,66.27,66.27,66.17,66.19,1038940.0,64.0992,64.0992,64.0025,64.0218,1038940.0
2019-11-20 10:50:00,66.19,66.31,66.18,66.26,943396.0,64.0218,64.1379,64.0121,64.0895,943396.0
2019-11-20 11:00:00,66.26,66.31,66.19,66.2,953560.0,64.0895,64.1379,64.0218,64.0315,953560.0
2019-11-20 11:10:00,66.2,66.24,66.14,66.14,896640.0,64.0315,64.0702,63.9734,63.9734,896640.0
2019-11-20 11:20:00,66.14,66.15,66.06,66.06,1288476.0,63.9734,63.9831,63.8961,63.8961,1288476.0
2019-11-20 11:30:00,66.06,66.14,66.03,66.1,1524036.0,63.8961,63.9734,63.8671,63.9348,1524036.0
2019-11-20 11:40:00,66.09,66.11,65.95,65.97,1686660.0,63.9251,63.9444,63.7897,63.809,1686660.0
2019-11-20 11:50:00,65.96,66.0,65.85,65.89,1487040.0,63.7993,63.838,63.6929,63.7316,1487040.0
2019-11-20 12:00:00,65.89,66.01,65.88,65.97,1370500.0,63.7316,63.8477,63.722,63.809,1370500.0
2019-11-20 12:10:00,65.96,66.07,65.96,66.02,1273600.0,63.7993,63.9057,63.7993,63.8574,1273600.0
2019-11-20 12:20:00,66.02,66.04,65.96,65.97,586352.0,63.8574,63.8767,63.7993,63.809,586352.0
2019-11-20 12:30:00,65.98,66.04,65.92,66.02,829892.0,63.8187,63.8767,63.7607,63.8574,829892.0
2019-11-20 12:40:00,66.02,66.08,66.0,66.01,582336.0,63.8574,63.9154,63.838,63.8477,582336.0
2019-11-20 12:50:00,66.01,66.04,65.17,65.43,5840700.0,63.8477,63.8767,63.0352,63.2867,5840700.0
2019-11-20 13:00:00,65.43,65.58,65.32,65.34,3693272.0,63.2867,63.4318,63.1803,63.1997,3693272.0
2019-11-20 13:10:00,65.33,65.35,65.1,65.23,3903900.0,63.19,63.2093,62.9675,63.0933,3903900.0
2019-11-20 13:20:00,65.22,65.53,65.22,65.38,2711060.0,63.0836,63.3834,63.0836,63.2383,2711060.0
2019-11-20 13:30:00,65.38,65.43,65.28,65.32,1801780.0,63.2383,63.2867,63.1416,63.1803,1801780.0
2019-11-20 13:40:00,65.31,65.47,65.29,65.4,1376016.0,63.1706,63.3254,63.1513,63.2577,1376016.0
2019-11-20 13:50:00,65.4,65.56,65.34,65.51,1947096.0,63.2577,63.4124,63.1997,63.3641,1947096.0
2019-11-20 14:00:00,65.51,65.54,65.33,65.42,1273796.0,63.3641,63.3931,63.19,63.277,1273796.0
2019-11-20 14:10:00,65.42,65.47,65.3,65.41,1512412.0,63.277,63.3254,63.161,63.2674,1512412.0
2019-11-20 14:20:00,65.41,65.52,65.34,65.52,1545032.0,63.2674,63.3738,63.1997,63.3738,1545032.0
2019-11-20 14:30:00,65.52,65.71,65.52,65.63,2014764.0,63.3738,63.5575,63.3738,63.4802,2014764.0
2019-11-20 14:40:00,65.63,65.7,65.56,65.58,1758780.0,63.4802,63.5479,63.4124,63.4318,1758780.0
2019-11-20 14:50:00,65.58,65.64,65.54,65.56,1047536.0,63.4318,63.4898,63.3931,63.4124,1047536.0
2019-11-20 15:00:00,65.56,65.69,65.53,65.67,1377176.0,63.4124,63.5382,63.3834,63.5188,1377176.0
2019-11-20 15:10:00,65.67,65.75,65.64,65.64,1567856.0,63.5188,63.5962,63.4898,63.4898,1567856.0
2019-11-20 15:20:00,65.65,65.7,65.5,65.51,1301148.0,63.4995,63.5479,63.3544,63.3641,1301148.0
2019-11-20 15:30:00,65.52,65.57,65.45,65.55,1597760.0,63.3738,63.4221,63.306,63.4028,1597760.0
2019-11-20 15:40:00,65.55,65.74,65.53,65.68,2169536.0,63.4028,63.5865,63.3834,63.5285,2169536.0
2019-11-20 15:50:00,65.68,65.81,65.66,65.81,4392684.0,63.5285,63.6543,63.5092,63.6543,4392684.0
2019-11-21 09:30:00,66.0,66.0,65.74,65.91,4441324.0,63.838,63.838,63.5865,63.751,4441324.0
2019-11-21 09:40:00,65.92,65.99,65.71,65.78,2799108.0,63.7607,63.8284,63.5575,63.6252,2799108.0
2019-11-21 09:50:00,65.79,65.89,65.72,65.87,2269320.0,63.6349,63.7316,63.5672,63.7123,2269320.0
2019-11-21 10:00:00,65.87,66.0,65.84,65.95,2279840.0,63.7123,63.838,63.6833,63.7897,2279840.0
2019-11-21 10:10:00,65.95,65.98,65.67,65.71,2086076.0,63.7897,63.8187,63.5188,63.5575,2086076.0
2019-11-21 10:20:00,65.71,65.76,65.64,65.67,1807896.0,63.5575,63.6059,63.4898,63.5188,1807896.0
2019-11-21 10:30:00,65.66,65.72,65.55,65.7,2008916.0,63.5092,63.5672,63.4028,63.5479,2008916.0
2019-11-21 10:40:00,65.71,65.74,65.63,65.64,1142456.0,63.5575,63.5865,63.4802,63.4898,1142456.0
2019-11-21 10:50:00,65.64,65.68,65.55,65.61,1340096.0,63.4898,63.5285,63.4028,63.4608,1340096.0
2019-11-21 11:00:00,65.61,65.7,65.57,65.65,1158300.0,63.4608,63.5479,63.4221,63.4995,1158300.0
2019-11-21 11:10:00,65.64,65.65,65.52,65.54,1345960.0,63.4898,63.4995,63.3738,63.3931,1345960.0
2019-11-21 11:20:00,65.53,65.61,65.52,65.55,1046788.0,63.3834,63.4608,63.3738,63.4028,1046788.0
2019-11-21 11:30:00,65.55,65.58,65.38,65.41,2131112.0,63.4028,63.4318,63.2383,63.2674,2131112.0
2019-11-21 11:40:00,65.42,65.51,65.38,65.46,1078196.0,63.277,63.3641,63.2383,63.3157,1078196.0
2019-11-21 11:50:00,65.47,65.48,65.3,65.32,1745360.0,63.3254,63.3351,63.161,63.1803,1745360.0
2019-11-21 12:00:00,65.32,65.42,65.3,65.36,1436096.0,63.1803,63.277,63.161,63.219,1436096.0
2019-11-21 12:10:00,65.36,65.49,65.36,65.44,962876.0,63.219,63.3447,63.219,63.2964,962876.0
2019-11-21 12:20:00,65.44,65.58,65.42,65.54,1288412.0,63.2964,63.4318,63.277,63.3931,1288412.0
2019-11-21 12:30:00,65.54,65.61,65.53,65.61,846896.0,63.3931,63.4608,63.3834,63.4608,846896.0
2019-11-21 12:40:00,65.61,65.61,65.5,65.51,743268.0,63.4608,63.4608,63.3544,63.3641,743268.0
2019-11-21 12:50:00,65.51,65.56,65.48,65.55,604236.0,63.3641,63.4124,63.3351,63.4028,604236.0
2019-11-21 13:00:00,65.55,65.62,65.54,65.59,834636.0,63.4028,63.4705,63.3931,63.4415,834636.0
2019-11-21 13:10:00,65.59,65.61,65.53,65.58,489284.0,63.4415,63.4608,63.3834,63.4318,489284.0
2019-11-21 13:20:00,65.58,65.6,65.52,65.57,536688.0,63.4318,63.4511,63.3738,63.4221,536688.0
2019-11-21 13:30:00,65.58,65.58,65.49,65.53,884928.0,63.4318,63.4318,63.3447,63.3834,884928.0
2019-11-21 13:40:00,65.53,65.57,65.5,65.53,652900.0,63.3834,63.4221,63.3544,63.3834,652900.0
2019-11-21 13:50:00,65.53,65.54,65.46,65.48,855908.0,63.3834,63.3931,63.3157,63.3351,855908.0
2019-11-21 14:00:00,65.49,65.52,65.38,65.5,1152076.0,63.3447,63.3738,63.2383,63.3544,1152076.0
2019-11-21 14:10:00,65.5,65.54,65.46,65.53,711772.0,63.3544,63.3931,63.3157,63.3834,711772.0
2019-11-21 14:20:00,65.53,65.65,65.53,65.6,1082424.0,63.3834,63.4995,63.3834,63.4511,1082424.0
2019-11-21 14:30:00,65.59,65.62,65.55,65.59,913284.0,63.4415,63.4705,63.4028,63.4415,913284.0
2019-11-21 14:40:00,65.59,65.61,65.58,65.58,482856.0,63.4415,63.4608,63.4318,63.4318,482856.0
2019-11-21 14:50:00,65.58,65.59,65.53,65.59,698764.0,63.4318,63.4415,63.3834,63.4415,698764.0
2019-11-21 15:00:00,65.59,65.59,65.54,65.58,784452.0,63.4415,63.4415,63.3931,63.4318,784452.0
2019-11-21 15:10:00,65.58,65.62,65.58,65.59,777668.0,63.4318,63.4705,63.4318,63.4415,777668.0
2019-11-21 15:20:00,65.59,65.64,65.58,65.59,889668.0,63.4415,63.4898,63.4318,63.4415,889668.0
2019-11-21 15:30:00,65.59,65.61,65.53,65.55,1144084.0,63.4415,63.4608,63.3834,63.4028,1144084.0
2019-11-21 15:40:00,65.55,65.55,65.44,65.49,1646984.0,63.4028,63.4028,63.2964,63.3447,1646984.0
2019-11-21 15:50:00,65.49,65.54,65.32,65.5,6693180.0,63.3447,63.3931,63.1803,63.3544,6693180.0
2019-11-22 09:30:00,65.64,65.8,65.53,65.67,4982892.0,63.4898,63.6446,63.3834,63.5188,4982892.0
2019-11-22 09:40:00,65.66,65.66,65.39,65.58,3010088.0,63.5092,63.5092,63.248,63.4318,3010088.0
2019-11-22 09:50:00,65.59,65.67,65.54,65.64,1375676.0,63.4415,63.5188,63.3931,63.4898,1375676.0
2019-11-22 10:00:00,65.64,65.73,65.58,65.61,1615048.0,63.4898,63.5769,63.4318,63.4608,1615048.0
2019-11-22 10:10:00,65.61,65.71,65.58,65.64,1284464.0,63.4608,63.5575,63.4318,63.4898,1284464.0
2019-11-22 10:20:00,65.63,65.72,65.61,65.61,1141232.0,63.4802,63.5672,63.4608,63.4608,1141232.0
2019-11-22 10:30:00,65.61,65.62,65.48,65.52,1633396.0,63.4608,63.4705,63.3351,63.3738,1633396.0
2019-11-22 10:40:00,65.53,65.57,65.5,65.53,1041164.0,63.3834,63.4221,63.3544,63.3834,1041164.0
2019-11-22 10:50:00,65.53,65.55,65.44,65.48,1107392.0,63.3834,63.4028,63.2964,63.3351,1107392.0
2019-11-22 11:00:00,65.48,65.5,65.22,65.37,2797424.0,63.3351,63.3544,63.0836,63.2287,2797424.0
2019-11-22 11:10:00,65.37,65.41,65.28,65.28,1555856.0,63.2287,63.2674,63.1416,63.1416,1555856.0
2019-11-22 11:20:00,65.29,65.47,65.26,65.46,1157848.0,63.1513,63.3254,63.1223,63.3157,1157848.0
2019-11-22 11:30:00,65.47,65.56,65.44,65.55,1253980.0,63.3254,63.4124,63.2964,63.4028,1253980.0
2019-11-22 11:40:00,65.55,65.59,65.52,65.57,772236.0,63.4028,63.4415,63.3738,63.4221,772236.0
2019-11-22 11:50:00,65.57,65.62,65.56,65.58,775724.0,63.4221,63.4705,63.4124,63.4318,775724.0
2019-11-22 12:00:00,65.58,65.6,65.51,65.53,980380.0,63.4318,63.4511,63.3641,63.3834,980380.0
2019-11-22 12:10:00,65.54,65.56,65.44,65.52,979648.0,63.3931,63.4124,63.2964,63.3738,979648.0
2019-11-22 12:20:00,65.53,65.55,65.5,65.54,656708.0,63.3834,63.4028,63.3544,63.3931,656708.0
2019-11-22 12:30:00,65.54,65.59,65.53,65.57,649356.0,63.3931,63.4415,63.3834,63.4221,649356.0
2019-11-22 12:40:00,65.58,65.6,65.55,65.57,603624.0,63.4318,63.4511,63.4028,63.4221,603624.0
2019-11-22 12:50:00,65.57,65.61,65.54,65.54,455544.0,63.4221,63.4608,63.3931,63.3931,455544.0
2019-11-22 13:00:00,65.55,65.57,65.51,65.57,580100.0,63.4028,63.4221,63.3641,63.4221,580100.0
2019-11-22 13:10:00,65.58,65.6,65.55,65.59,501624.0,63.4318,63.4511,63.4028,63.4415,501624.0
2019-11-22 13:20:00,65.59,65.61,65.57,65.6,340168.0,63.4415,63.4608,63.4221,63.4511,340168.0
2019-11-22 13:30:00,65.6,65.6,65.54,65.55,543088.0,63.4511,63.4511,63.3931,63.4028,543088.0
2019-11-22 13:40:00,65.55,65.56,65.39,65.41,1039532.0,63.4028,63.4124,63.248,63.2674,1039532.0
2019-11-22 13:50:00,65.41,65.45,65.35,65.44,979624.0,63.2674,63.306,63.2093,63.2964,979624.0
2019-11-22 14:00:00,65.44,65.44,65.31,65.33,757304.0,63.2964,63.2964,63.1706,63.19,757304.0
2019-11-22 14:10:00,65.33,65.33,65.28,65.31,821356.0,63.19,63.19,63.1416,63.1706,821356.0
2019-11-22 14:20:00,65.31,65.33,65.25,65.3,856736.0,63.1706,63.19,63.1126,63.161,856736.0
2019-11-22 14:30:00,65.3,65.33,65.28,65.31,754568.0,63.161,63.19,63.1416,63.1706,754568.0
2019-11-22 14:40:00,65.3,65.36,65.28,65.33,1122080.0,63.161,63.219,63.1416,63.19,1122080.0
2019-11-22 14:50:00,65.33,65.35,65.28,65.32,718424.0,63.19,63.2093,63.1416,63.1803,718424.0
2019-11-22 15:00:00,65.32,65.34,65.29,65.32,442484.0,63.1803,63.1997,63.1513,63.1803,442484.0
2019-11-22 15:10:00,65.33,65.35,65.31,65.34,625152.0,63.19,63.2093,63.1706,63.1997,625152.0
2019-11-22 15:20:00,65.34,65.46,65.33,65.45,969184.0,63.1997,63.3157,63.19,63.306,969184.0
2019-11-22 15:30:00,65.45,65.46,65.32,65.35,1264604.0,63.306,63.3157,63.1803,63.2093,1264604.0
2019-11-22 15:40:00,65.34,65.35,65.29,65.29,1260300.0,63.1997,63.2093,63.1513,63.1513,1260300.0
2019-11-22 15:50:00,65.28,65.56,65.21,65.46,5260288.0,63.1416,63.4124,63.0739,63.3157,5260288.0
2019-11-25 09:30:00,65.66,66.12,65.63,66.11,4892968.0,63.5092,63.9541,63.4802,63.9444,4892968.0
2019-11-25 09:40:00,66.11,66.16,66.05,66.06,2216572.0,63.9444,63.9928,63.8864,63.8961,2216572.0
2019-11-25 09:50:00,66.06,66.21,66.06,66.14,1913028.0,63.8961,64.0412,63.8961,63.9734,1913028.0
2019-11-25 10:00:00,66.15,66.18,66.11,66.18,1221848.0,63.9831,64.0121,63.9444,64.0121,1221848.0
2019-11-25 10:10:00,66.18,66.22,66.14,66.16,1368828.0,64.0121,64.0508,63.9734,63.9928,1368828.0
2019-11-25 10:20:00,66.16,66.3,66.16,66.3,2150400.0,63.9928,64.1282,63.9928,64.1282,2150400.0
2019-11-25 10:30:00,66.3,66.39,66.28,66.38,2073388.0,64.1282,64.2153,64.1089,64.2056,2073388.0
2019-11-25 10:40:00,66.38,66.41,66.32,66.34,1577860.0,64.2056,64.2346,64.1476,64.1669,1577860.0
2019-11-25 10:50:00,66.34,66.36,66.31,66.33,938428.0,64.1669,64.1862,64.1379,64.1572,938428.0
2019-11-25 11:00:00,66.33,66.34,66.27,66.29,1051340.0,64.1572,64.1669,64.0992,64.1185,1051340.0
2019-11-25 11:10:00,66.3,66.37,66.29,66.32,1395808.0,64.1282,64.1959,64.1185,64.1476,1395808.0
2019-11-25 11:20:00,66.32,66.33,66.26,66.29,836832.0,64.1476,64.1572,64.0895,64.1185,836832.0
2019-11-25 11:30:00,66.29,66.3,66.21,66.24,1026816.0,64.1185,64.1282,64.0412,64.0702,1026816.0
2019-11-25 11:40:00,66.25,66.33,66.24,66.33,661684.0,64.0798,64.1572,64.0702,64.1572,661684.0
2019-11-25 11:50:00,66.33,66.33,66.25,66.27,652880.0,64.1572,64.1572,64.0798,64.0992,652880.0
2019-11-25 12:00:00,66.27,66.31,66.25,66.28,542172.0,64.0992,64.1379,64.0798,64.1089,542172.0
2019-11-25 12:10:00,66.28,66.3,66.24,66.25,620576.0,64.1089,64.1282,64.0702,64.0798,620576.0
2019-11-25 12:20:00,66.25,66.29,66.24,66.26,552544.0,64.0798,64.1185,64.0702,64.0895,552544.0
2019-11-25 12:30:00,66.26,66.29,66.25,66.26,421768.0,64.0895,64.1185,64.0798,64.0895,421768.0
2019-11-25 12:40:00,66.26,66.31,66.26,66.29,402680.0,64.0895,64.1379,64.0895,64.1185,402680.0
2019-11-25 12:50:00,66.29,66.29,66.27,66.28,361536.0,64.1185,64.1185,64.0992,64.1089,361536.0
2019-11-25 13:00:00,66.28,66.31,66.26,66.27,878768.0,64.1089,64.1379,64.0895,64.0992,878768.0
2019-11-25 13:10:00,66.27,66.3,66.27,66.27,516848.0,64.0992,64.1282,64.0992,64.0992,516848.0
2019-11-25 13:20:00,66.27,66.29,66.21,66.22,615272.0,64.0992,64.1185,64.0412,64.0508,615272.0
2019-11-25 13:30:00,66.22,66.24,66.18,66.18,661108.0,64.0508,64.0702,64.0121,64.0121,661108.0
2019-11-25 13:40:00,66.18,66.19,66.16,66.18,704788.0,64.0121,64.0218,63.9928,64.0121,704788.0
2019-11-25 13:50:00,66.18,66.19,66.16,66.19,559916.0,64.0121,64.0218,63.9928,64.0218,559916.0
2019-11-25 14:00:00,66.18,66.19,66.14,66.17,459444.0,64.0121,64.0218,63.9734,64.0025,459444.0
2019-11-25 14:10:00,66.17,66.23,66.17,66.22,716080.0,64.0025,64.0605,64.0025,64.0508,716080.0
2019-11-25 14:20:00,66.21,66.25,66.2,66.25,623896.0,64.0412,64.0798,64.0315,64.0798,623896.0
2019-11-25 14:30:00,66.25,66.25,66.19,66.24,487788.0,64.0798,64.0798,64.0218,64.0702,487788.0
2019-11-25 14:40:00,66.24,66.25,66.2,66.23,542660.0,64.0702,64.0798,64.0315,64.0605,542660.0
2019-11-25 14:50:00,66.23,66.32,66.21,66.32,1113252.0,64.0605,64.1476,64.0412,64.1476,1113252.0
2019-11-25 15:00:00,66.31,66.35,66.29,66.32,1004972.0,64.1379,64.1766,64.1185,64.1476,1004972.0
2019-11-25 15:10:00,66.32,66.41,66.31,66.41,1187892.0,64.1476,64.2346,64.1379,64.2346,1187892.0
2019-11-25 15:20:00,66.41,66.46,66.39,66.45,1674652.0,64.2346,64.283,64.2153,64.2733,1674652.0
2019-11-25 15:30:00,66.45,66.48,66.41,66.47,1459260.0,64.2733,64.3023,64.2346,64.2926,1459260.0
2019-11-25 15:40:00,66.47,66.5,66.43,66.49,1890328.0,64.2926,64.3217,64.2539,64.312,1890328.0
2019-11-25 15:50:00,66.48,66.61,66.42,66.61,4844540.0,64.3023,64.4281,64.2443,64.4281,4844540.0
2019-11-26 09:30:00,66.73,66.79,66.37,66.38,4373156.0,64.5441,64.6022,64.1959,64.2056,4373156.0
2019-11-26 09:40:00,66.38,66.56,66.31,66.44,3097008.0,64.2056,64.3797,64.1379,64.2636,3097008.0
2019-11-26 09:50:00,66.44,66.59,66.38,66.51,2255696.0,64.2636,64.4087,64.2056,64.3313,2255696.0
2019-11-26 10:00:00,66.51,66.52,66.39,66.47,1634620.0,64.3313,64.341,64.2153,64.2926,1634620.0
2019-11-26 10:10:00,66.47,66.52,66.4,66.43,1312228.0,64.2926,64.341,64.2249,64.2539,1312228.0
2019-11-26 10:20:00,66.43,66.59,66.4,66.5,1468372.0,64.2539,64.4087,64.2249,64.3217,1468372.0
2019-11-26 10:30:00,66.5,66.53,66.38,66.4,1954160.0,64.3217,64.3507,64.2056,64.2249,1954160.0
2019-11-26 10:40:00,66.39,66.62,66.39,66.58,2071716.0,64.2153,64.4377,64.2153,64.399,2071716.0
2019-11-26 10:50:00,66.59,66.62,66.54,66.59,1128620.0,64.4087,64.4377,64.3603,64.4087,1128620.0
2019-11-26 11:00:00,66.59,66.6,66.5,66.56,813912.0,64.4087,64.4184,64.3217,64.3797,813912.0
2019-11-26 11:10:00,66.57,66.6,66.54,66.55,750032.0,64.3894,64.4184,64.3603,64.37,750032.0
2019-11-26 11:20:00,66.55,66.58,66.47,66.5,855592.0,64.37,64.399,64.2926,64.3217,855592.0
2019-11-26 11:30:00,66.5,66.56,66.43,66.55,1075772.0,64.3217,64.3797,64.2539,64.37,1075772.0
2019-11-26 11:40:00,66.55,66.64,66.53,66.61,860936.0,64.37,64.4571,64.3507,64.4281,860936.0
2019-11-26 11:50:00,66.61,66.64,66.59,66.61,737660.0,64.4281,64.4571,64.4087,64.4281,737660.0
2019-11-26 12:00:00,66.6,66.61,66.54,66.57,602172.0,64.4184,64.4281,64.3603,64.3894,602172.0
2019-11-26 12:10:00,66.57,66.61,66.55,66.59,625720.0,64.3894,64.4281,64.37,64.4087,625720.0
2019-11-26 12:20:00,66.6,66.64,66.54,66.61,762096.0,64.4184,64.4571,64.3603,64.4281,762096.0
2019-11-26 12:30:00,66.61,66.62,66.58,66.61,480844.0,64.4281,64.4377,64.399,64.4281,480844.0
2019-11-26 12:40:00,66.61,66.67,66.59,66.65,765480.0,64.4281,64.4861,64.4087,64.4667,765480.0
2019-11-26 12:50:00,66.66,66.67,66.64,66.65,758752.0,64.4764,64.4861,64.4571,64.4667,758752.0
2019-11-26 13:00:00,66.66,66.68,66.63,66.64,475120.0,64.4764,64.4958,64.4474,64.4571,475120.0
2019-11-26 13:10:00,66.64,66.68,66.62,66.67,568720.0,64.4571,64.4958,64.4377,64.4861,568720.0
2019-11-26 13:20:00,66.67,66.7,66.63,66.65,669724.0,64.4861,64.5151,64.4474,64.4667,669724.0
2019-11-26 13:30:00,66.65,66.66,66.57,66.64,898888.0,64.4667,64.4764,64.3894,64.4571,898888.0
2019-11-26 13:40:00,66.64,66.66,66.62,66.64,460560.0,64.4571,64.4764,64.4377,64.4571,460560.0
2019-11-26 13:50:00,66.64,66.66,66.6,66.61,536792.0,64.4571,64.4764,64.4184,64.4281,536792.0
2019-11-26 14:00:00,66.61,66.66,66.6,66.61,639492.0,64.4281,64.4764,64.4184,64.4281,639492.0
2019-11-26 14:10:00,66.6,66.63,66.6,66.63,430760.0,64.4184,64.4474,64.4184,64.4474,430760.0
2019-11-26 14:20:00,66.63,66.63,66.58,66.6,525812.0,64.4474,64.4474,64.399,64.4184,525812.0
2019-11-26 14:30:00,66.6,66.6,66.55,66.57,510412.0,64.4184,64.4184,64.37,64.3894,510412.0
2019-11-26 14:40:00,66.57,66.6,66.53,66.6,673628.0,64.3894,64.4184,64.3507,64.4184,673628.0
2019-11-26 14:50:00,66.59,66.64,66.59,66.61,677312.0,64.4087,64.4571,64.4087,64.4281,677312.0
2019-11-26 15:00:00,66.61,66.64,66.58,66.6,633092.0,64.4281,64.4571,64.399,64.4184,633092.0
2019-11-26 15:10:00,66.6,66.62,66.58,66.61,755816.0,64.4184,64.4377,64.399,64.4281,755816.0
2019-11-26 15:20:00,66.62,66.62,66.57,66.57,780280.0,64.4377,64.4377,64.3894,64.3894,780280.0
2019-11-26 15:30:00,66.58,66.59,66.53,66.59,1047400.0,64.399,64.4087,64.3507,64.4087,1047400.0
2019-11-26 15:40:00,66.59,66.68,66.57,66.64,1831028.0,64.4087,64.4958,64.3894,64.4571,1831028.0
2019-11-26 15:50:00,66.64,66.64,65.92,66.03,9172568.0,64.4571,64.4571,63.7607,63.8671,9172568.0
2019-11-27 09:30:00,66.41,66.5,66.33,66.44,4259936.0,64.2346,64.3217,64.1572,64.2636,4259936.0
2019-11-27 09:40:00,66.44,66.56,66.35,66.54,2899952.0,64.2636,64.3797,64.1766,64.3603,2899952.0
2019-11-27 09:50:00,66.54,66.57,66.49,66.54,1617228.0,64.3603,64.3894,64.312,64.3603,1617228.0
2019-11-27 10:00:00,66.54,66.54,66.38,66.41,1860108.0,64.3603,64.3603,64.2056,64.2346,1860108.0
2019-11-27 10:10:00,66.42,66.46,66.36,66.41,1288500.0,64.2443,64.283,64.1862,64.2346,1288500.0
2019-11-27 10:20:00,66.4,66.53,66.39,66.5,1367128.0,64.2249,64.3507,64.2153,64.3217,1367128.0
2019-11-27 10:30:00,66.5,66.55,66.47,66.49,1210852.0,64.3217,64.37,64.2926,64.312,1210852.0
2019-11-27 10:40:00,66.49,66.58,66.44,66.52,1446496.0,64.312,64.399,64.2636,64.341,1446496.0
2019-11-27 10:50:00,66.52,66.6,66.48,66.55,1632624.0,64.341,64.4184,64.3023,64.37,1632624.0
2019-11-27 11:00:00,66.55,66.63,66.55,66.58,1183836.0,64.37,64.4474,64.37,64.399,1183836.0
2019-11-27 11:10:00,66.58,66.65,66.56,66.65,1003512.0,64.399,64.4667,64.3797,64.4667,1003512.0
2019-11-27 11:20:00,66.65,66.65,66.6,66.63,698768.0,64.4667,64.4667,64.4184,64.4474,698768.0
2019-11-27 11:30:00,66.63,66.64,66.59,66.6,678940.0,64.4474,64.4571,64.4087,64.4184,678940.0
2019-11-27 11:40:00,66.6,66.63,66.58,66.61,544740.0,64.4184,64.4474,64.399,64.4281,544740.0
2019-11-27 11:50:00,66.61,66.64,66.54,66.61,810012.0,64.4281,64.4571,64.3603,64.4281,810012.0
2019-11-27 12:00:00,66.61,66.65,66.58,66.64,643704.0,64.4281,64.4667,64.399,64.4571,643704.0
2019-11-27 12:10:00,66.65,66.66,66.6,66.64,777048.0,64.4667,64.4764,64.4184,64.4571,777048.0
2019-11-27 12:20:00,66.65,66.68,66.61,66.64,906880.0,64.4667,64.4958,64.4281,64.4571,906880.0
2019-11-27 12:30:00,66.64,66.66,66.63,66.64,444844.0,64.4571,64.4764,64.4474,64.4571,444844.0
2019-11-27 12:40:00,66.64,66.66,66.61,66.63,536884.0,64.4571,64.4764,64.4281,64.4474,536884.0
2019-11-27 12:50:00,66.63,66.65,66.58,66.59,602532.0,64.4474,64.4667,64.399,64.4087,602532.0
2019-11-27 13:00:00,66.59,66.63,66.59,66.62,439328.0,64.4087,64.4474,64.4087,64.4377,439328.0
2019-11-27 13:10:00,66.62,66.64,66.58,66.61,716800.0,64.4377,64.4571,64.399,64.4281,716800.0
2019-11-27 13:20:00,66.61,66.64,66.59,66.64,593892.0,64.4281,64.4571,64.4087,64.4571,593892.0
2019-11-27 13:30:00,66.64,66.74,66.63,66.7,1085464.0,64.4571,64.5538,64.4474,64.5151,1085464.0
2019-11-27 13:40:00,66.7,66.73,66.65,66.67,746480.0,64.5151,64.5441,64.4667,64.4861,746480.0
2019-11-27 13:50:00,66.67,66.7,66.66,66.7,668320.0,64.4861,64.5151,64.4764,64.5151,668320.0
2019-11-27 14:00:00,66.69,66.74,66.67,66.73,1008084.0,64.5054,64.5538,64.4861,64.5441,1008084.0
2019-11-27 14:10:00,66.73,66.75,66.7,66.72,1009744.0,64.5441,64.5635,64.5151,64.5344,1009744.0
2019-11-27 14:20:00,66.72,66.74,66.71,66.74,463612.0,64.5344,64.5538,64.5248,64.5538,463612.0
2019-11-27 14:30:00,66.73,66.78,66.71,66.76,942404.0,64.5441,64.5925,64.5248,64.5731,942404.0
2019-11-27 14:40:00,66.76,66.78,66.7,66.74,1032584.0,64.5731,64.5925,64.5151,64.5538,1032584.0
2019-11-27 14:50:00,66.74,66.76,66.71,66.75,741788.0,64.5538,64.5731,64.5248,64.5635,741788.0
2019-11-27 15:00:00,66.75,66.79,66.7,66.78,1029540.0,64.5635,64.6022,64.5151,64.5925,1029540.0
2019-11-27 15:10:00,66.78,66.8,66.73,66.75,999824.0,64.5925,64.6118,64.5441,64.5635,999824.0
2019-11-27 15:20:00,66.75,66.79,66.74,66.78,623040.0,64.5635,64.6022,64.5538,64.5925,623040.0
2019-11-27 15:30:00,66.79,66.83,66.77,66.82,1158224.0,64.6022,64.6408,64.5828,64.6312,1158224.0
2019-11-27 15:40:00,66.83,66.88,66.82,66.84,1870840.0,64.6408,64.6892,64.6312,64.6505,1870840.0
2019-11-27 15:50:00,66.84,67.0,66.84,66.98,4443116.0,64.6505,64.8053,64.6505,64.7859,4443116.0
2019-11-29 09:30:00,66.65,66.72,66.48,66.67,4387120.0,64.4667,64.5344,64.3023,64.4861,4387120.0
2019-11-29 09:40:00,66.66,66.81,66.61,66.71,2489456.0,64.4764,64.6215,64.4281,64.5248,2489456.0
2019-11-29 09:50:00,66.7,66.91,66.69,66.86,1546336.0,64.5151,64.7182,64.5054,64.6699,1546336.0
2019-11-29 10:00:00,66.86,66.98,66.84,66.92,1943136.0,64.6699,64.7859,64.6505,64.7279,1943136.0
2019-11-29 10:10:00,66.92,66.93,66.83,66.86,941680.0,64.7279,64.7376,64.6408,64.6699,941680.0
2019-11-29 10:20:00,66.86,66.86,66.76,66.81,1034264.0,64.6699,64.6699,64.5731,64.6215,1034264.0
2019-11-29 10:30:00,66.81,66.94,66.78,66.93,1267860.0,64.6215,64.7472,64.5925,64.7376,1267860.0
2019-11-29 10:40:00,66.93,66.94,66.86,66.93,824476.0,64.7376,64.7472,64.6699,64.7376,824476.0
2019-11-29 10:50:00,66.93,67.0,66.9,66.92,1220208.0,64.7376,64.8053,64.7086,64.7279,1220208.0
2019-11-29 11:00:00,66.93,66.95,66.83,66.87,977228.0,64.7376,64.7569,64.6408,64.6795,977228.0
2019-11-29 11:10:00,66.87,66.9,66.86,66.88,764852.0,64.6795,64.7086,64.6699,64.6892,764852.0
2019-11-29 11:20:00,66.88,66.96,66.86,66.95,1017168.0,64.6892,64.7666,64.6699,64.7569,1017168.0
2019-11-29 11:30:00,66.95,66.98,66.89,66.9,1467352.0,64.7569,64.7859,64.6989,64.7086,1467352.0
2019-11-29 11:40:00,66.9,66.92,66.84,66.91,933232.0,64.7086,64.7279,64.6505,64.7182,933232.0
2019-11-29 11:50:00,66.91,67.0,66.88,66.93,1309084.0,64.7182,64.8053,64.6892,64.7376,1309084.0
2019-11-29 12:00:00,66.93,66.94,66.86,66.86,610068.0,64.7376,64.7472,64.6699,64.6699,610068.0
2019-11-29 12:10:00,66.86,66.96,66.86,66.89,729584.0,64.6699,64.7666,64.6699,64.6989,729584.0
2019-11-29 12:20:00,66.89,66.94,66.86,66.87,800152.0,64.6989,64.7472,64.6699,64.6795,800152.0
2019-11-29 12:30:00,66.87,66.9,66.85,66.86,805716.0,64.6795,64.7086,64.6602,64.6699,805716.0
2019-11-29 12:40:00,66.87,66.95,66.86,66.93,1195668.0,64.6795,64.7569,64.6699,64.7376,1195668.0
2019-11-29 12:50:00,66.92,66.97,66.74,66.8,4701844.0,64.7279,64.7763,64.5538,64.6118,4701844.0
2019-12-02 09:30:00,66.9,67.06,66.68,66.85,6815624.0,64.7086,64.8633,64.4958,64.6602,6815624.0
2019-12-02 09:40:00,66.85,66.93,66.74,66.76,2377712.0,64.6602,64.7376,64.5538,64.5731,2377712.0
2019-12-02 09:50:00,66.76,66.83,66.64,66.64,2496696.0,64.5731,64.6408,64.4571,64.4571,2496696.0
2019-12-02 10:00:00,66.64,66.65,66.21,66.37,3856168.0,64.4571,64.4667,64.0412,64.1959,3856168.0
2019-12-02 10:10:00,66.37,66.5,66.34,66.42,2131860.0,64.1959,64.3217,64.1669,64.2443,2131860.0
2019-12-02 10:20:00,66.42,66.43,66.26,66.36,1975700.0,64.2443,64.2539,64.0895,64.1862,1975700.0
2019-12-02 10:30:00,66.36,66.38,66.08,66.18,2870676.0,64.1862,64.2056,63.9154,64.0121,2870676.0
2019-12-02 10:40:00,66.18,66.32,66.14,66.2,1807888.0,64.0121,64.1476,63.9734,64.0315,1807888.0
2019-12-02 10:50:00,66.18,66.22,65.94,65.94,2743216.0,64.0121,64.0508,63.78,63.78,2743216.0
2019-12-02 11:00:00,65.95,66.06,65.89,65.96,1986536.0,63.7897,63.8961,63.7316,63.7993,1986536.0
2019-12-02 11:10:00,65.95,66.06,65.86,66.04,1995516.0,63.7897,63.8961,63.7026,63.8767,1995516.0
2019-12-02 11:20:00,66.04,66.13,66.02,66.07,1661236.0,63.8767,63.9638,63.8574,63.9057,1661236.0
2019-12-02 11:30:00,66.07,66.12,65.99,66.11,1254048.0,63.9057,63.9541,63.8284,63.9444,1254048.0
2019-12-02 11:40:00,66.11,66.14,66.02,66.07,852660.0,63.9444,63.9734,63.8574,63.9057,852660.0
2019-12-02 11:50:00,66.07,66.22,66.07,66.17,1386116.0,63.9057,64.0508,63.9057,64.0025,1386116.0
2019-12-02 12:00:00,66.17,66.21,66.08,66.21,1183180.0,64.0025,64.0412,63.9154,64.0412,1183180.0
2019-12-02 12:10:00,66.21,66.25,66.15,66.19,779808.0,64.0412,64.0798,63.9831,64.0218,779808.0
2019-12-02 12:20:00,66.18,66.21,65.94,66.04,1472864.0,64.0121,64.0412,63.78,63.8767,1472864.0
2019-12-02 12:30:00,66.05,66.11,66.03,66.11,699984.0,63.8864,63.9444,63.8671,63.9444,699984.0
2019-12-02 12:40:00,66.11,66.17,66.08,66.1,625684.0,63.9444,64.0025,63.9154,63.9348,625684.0
2019-12-02 12:50:00,66.1,66.21,66.08,66.15,686320.0,63.9348,64.0412,63.9154,63.9831,686320.0
2019-12-02 13:00:00,66.15,66.23,66.14,66.23,620752.0,63.9831,64.0605,63.9734,64.0605,620752.0
2019-12-02 13:10:00,66.23,66.3,66.19,66.27,717444.0,64.0605,64.1282,64.0218,64.0992,717444.0
2019-12-02 13:20:00,66.28,66.33,66.2,66.3,1027312.0,64.1089,64.1572,64.0315,64.1282,1027312.0
2019-12-02 13:30:00,66.3,66.31,66.24,66.27,699500.0,64.1282,64.1379,64.0702,64.0992,699500.0
2019-12-02 13:40:00,66.27,66.41,66.26,66.38,907288.0,64.0992,64.2346,64.0895,64.2056,907288.0
2019-12-02 13:50:00,66.39,66.4,66.31,66.34,762036.0,64.2153,64.2249,64.1379,64.1669,762036.0
2019-12-02 14:00:00,66.34,66.36,66.29,66.36,658628.0,64.1669,64.1862,64.1185,64.1862,658628.0
2019-12-02 14:10:00,66.36,66.42,66.36,66.36,714764.0,64.1862,64.2443,64.1862,64.1862,714764.0
2019-12-02 14:20:00,66.36,66.42,66.35,66.41,663576.0,64.1862,64.2443,64.1766,64.2346,663576.0
2019-12-02 14:30:00,66.41,66.44,66.31,66.35,769824.0,64.2346,64.2636,64.1379,64.1766,769824.0
2019-12-02 14:40:00,66.35,66.39,66.32,66.38,1033272.0,64.1766,64.2153,64.1476,64.2056,1033272.0
2019-12-02 14:50:00,66.38,66.39,66.31,66.37,627468.0,64.2056,64.2153,64.1379,64.1959,627468.0
2019-12-02 15:00:00,66.37,66.39,66.28,66.3,805468.0,64.1959,64.2153,64.1089,64.1282,805468.0
2019-12-02 15:10:00,66.3,66.31,66.24,66.27,799104.0,64.1282,64.1379,64.0702,64.0992,799104.0
2019-12-02 15:20:00,66.26,66.27,66.21,66.22,907844.0,64.0895,64.0992,64.0412,64.0508,907844.0
2019-12-02 15:30:00,66.22,66.34,66.2,66.32,1255280.0,64.0508,64.1669,64.0315,64.1476,1255280.0
2019-12-02 15:40:00,66.32,66.32,66.19,66.23,1259248.0,64.1476,64.1476,64.0218,64.0605,1259248.0
2019-12-02 15:50:00,66.23,66.23,66.0,66.0,6832104.0,64.0605,64.0605,63.838,63.838,6832104.0
2019-12-03 09:30:00,64.58,64.63,64.08,64.31,13475432.0,62.4645,62.5129,61.9809,62.2034,13475432.0
2019-12-03 09:40:00,64.31,64.54,64.14,64.2,5423212.0,62.2034,62.4259,62.039,62.097,5423212.0
2019-12-03 09:50:00,64.2,64.47,64.07,64.44,4781776.0,62.097,62.3582,61.9713,62.3291,4781776.0
2019-12-03 10:00:00,64.44,64.5,64.24,64.24,3355200.0,62.3291,62.3872,62.1357,62.1357,3355200.0
2019-12-03 10:10:00,64.24,64.61,64.23,64.58,4324740.0,62.1357,62.4936,62.126,62.4645,4324740.0
2019-12-03 10:20:00,64.58,64.61,64.48,64.48,2367448.0,62.4645,62.4936,62.3678,62.3678,2367448.0
2019-12-03 10:30:00,64.49,64.53,64.33,64.39,2636604.0,62.3775,62.4162,62.2227,62.2808,2636604.0
2019-12-03 10:40:00,64.39,64.43,64.23,64.24,2378392.0,62.2808,62.3195,62.126,62.1357,2378392.0
2019-12-03 10:50:00,64.24,64.34,64.2,64.25,2416348.0,62.1357,62.2324,62.097,62.1454,2416348.0
2019-12-03 11:00:00,64.25,64.34,64.12,64.32,2547252.0,62.1454,62.2324,62.0196,62.2131,2547252.0
2019-12-03 11:10:00,64.32,64.44,64.27,64.37,1877404.0,62.2131,62.3291,62.1647,62.2614,1877404.0
2019-12-03 11:20:00,64.38,64.39,64.23,64.24,1681844.0,62.2711,62.2808,62.126,62.1357,1681844.0
2019-12-03 11:30:00,64.23,64.34,64.19,64.32,1861948.0,62.126,62.2324,62.0873,62.2131,1861948.0
2019-12-03 11:40:00,64.32,64.49,64.27,64.44,1779256.0,62.2131,62.3775,62.1647,62.3291,1779256.0
2019-12-03 11:50:00,64.45,64.46,64.31,64.39,1230696.0,62.3388,62.3485,62.2034,62.2808,1230696.0
2019-12-03 12:00:00,64.39,64.41,64.29,64.4,1197652.0,62.2808,62.3001,62.184,62.2904,1197652.0
2019-12-03 12:10:00,64.4,64.51,64.34,64.5,1644284.0,62.2904,62.3968,62.2324,62.3872,1644284.0
2019-12-03 12:20:00,64.51,64.57,64.48,64.5,1914412.0,62.3968,62.4549,62.3678,62.3872,1914412.0
2019-12-03 12:30:00,64.5,64.52,64.44,64.46,1011292.0,62.3872,62.4065,62.3291,62.3485,1011292.0
2019-12-03 12:40:00,64.47,64.5,64.41,64.49,811144.0,62.3582,62.3872,62.3001,62.3775,811144.0
2019-12-03 12:50:00,64.49,64.5,64.43,64.49,1078152.0,62.3775,62.3872,62.3195,62.3775,1078152.0
2019-12-03 13:00:00,64.5,64.55,64.48,64.52,1272868.0,62.3872,62.4355,62.3678,62.4065,1272868.0
2019-12-03 13:10:00,64.52,64.54,64.48,64.49,907696.0,62.4065,62.4259,62.3678,62.3775,907696.0
2019-12-03 13:20:00,64.49,64.67,64.48,64.64,1697308.0,62.3775,62.5516,62.3678,62.5226,1697308.0
2019-12-03 13:30:00,64.64,64.8,64.61,64.8,2297960.0,62.5226,62.6773,62.4936,62.6773,2297960.0
2019-12-03 13:40:00,64.8,64.83,64.73,64.73,2077980.0,62.6773,62.7064,62.6096,62.6096,2077980.0
2019-12-03 13:50:00,64.73,64.74,64.64,64.64,1160564.0,62.6096,62.6193,62.5226,62.5226,1160564.0
2019-12-03 14:00:00,64.64,64.74,64.63,64.66,1149428.0,62.5226,62.6193,62.5129,62.5419,1149428.0
2019-12-03 14:10:00,64.66,64.67,64.5,64.52,1296556.0,62.5419,62.5516,62.3872,62.4065,1296556.0
2019-12-03 14:20:00,64.52,64.58,64.47,64.55,1356460.0,62.4065,62.4645,62.3582,62.4355,1356460.0
2019-12-03 14:30:00,64.55,64.61,64.53,64.57,852164.0,62.4355,62.4936,62.4162,62.4549,852164.0
2019-12-03 14:40:00,64.57,64.61,64.55,64.57,906452.0,62.4549,62.4936,62.4355,62.4549,906452.0
2019-12-03 14:50:00,64.57,64.64,64.54,64.61,986352.0,62.4549,62.5226,62.4259,62.4936,986352.0
2019-12-03 15:00:00,64.62,64.65,64.57,64.6,1080872.0,62.5032,62.5323,62.4549,62.4839,1080872.0
2019-12-03 15:10:00,64.6,64.68,64.58,64.67,1124864.0,62.4839,62.5613,62.4645,62.5516,1124864.0
2019-12-03 15:20:00,64.67,64.8,64.67,64.77,1575860.0,62.5516,62.6773,62.5516,62.6483,1575860.0
2019-12-03 15:30:00,64.76,64.78,64.59,64.65,1601736.0,62.6387,62.658,62.4742,62.5323,1601736.0
2019-12-03 15:40:00,64.65,64.71,64.61,64.71,1542372.0,62.5323,62.5903,62.4936,62.5903,1542372.0
2019-12-03 15:50:00,64.71,64.88,64.71,64.88,4743484.0,62.5903,62.7547,62.5903,62.7547,4743484.0
2019-12-04 09:30:00,65.27,65.47,65.17,65.43,5552332.0,63.1319,63.3254,63.0352,63.2867,5552332.0
2019-12-04 09:40:00,65.44,65.45,65.3,65.36,2240516.0,63.2964,63.306,63.161,63.219,2240516.0
2019-12-04 09:50:00,65.36,65.42,65.25,65.37,1845692.0,63.219,63.277,63.1126,63.2287,1845692.0
2019-12-04 10:00:00,65.37,65.4,65.28,65.31,1524796.0,63.2287,63.2577,63.1416,63.1706,1524796.0
2019-12-04 10:10:00,65.31,65.44,65.28,65.38,1536924.0,63.1706,63.2964,63.1416,63.2383,1536924.0
2019-12-04 10:20:00,65.38,65.44,65.33,65.33,1335900.0,63.2383,63.2964,63.19,63.19,1335900.0
2019-12-04 10:30:00,65.33,65.38,65.32,65.34,801116.0,63.19,63.2383,63.1803,63.1997,801116.0
2019-12-04 10:40:00,65.34,65.43,65.31,65.42,1181020.0,63.1997,63.2867,63.1706,63.277,1181020.0
2019-12-04 10:50:00,65.42,65.54,65.41,65.54,1755256.0,63.277,63.3931,63.2674,63.3931,1755256.0
2019-12-04 11:00:00,65.54,65.67,65.52,65.59,2288376.0,63.3931,63.5188,63.3738,63.4415,2288376.0
2019-12-04 11:10:00,65.59,65.68,65.55,65.65,1460852.0,63.4415,63.5285,63.4028,63.4995,1460852.0
2019-12-04 11:20:00,65.65,65.73,65.63,65.7,1425236.0,63.4995,63.5769,63.4802,63.5479,1425236.0
2019-12-04 11:30:00,65.7,65.83,65.68,65.79,1595888.0,63.5479,63.6736,63.5285,63.6349,1595888.0
2019-12-04 11:40:00,65.79,65.82,65.73,65.77,1396400.0,63.6349,63.6639,63.5769,63.6156,1396400.0
2019-12-04 11:50:00,65.77,65.78,65.67,65.72,1042552.0,63.6156,63.6252,63.5188,63.5672,1042552.0
2019-12-04 12:00:00,65.72,65.73,65.62,65.66,1052644.0,63.5672,63.5769,63.4705,63.5092,1052644.0
2019-12-04 12:10:00,65.66,65.66,65.58,65.62,1061740.0,63.5092,63.5092,63.4318,63.4705,1061740.0
2019-12-04 12:20:00,65.62,65.64,65.53,65.62,1177256.0,63.4705,63.4898,63.3834,63.4705,1177256.0
2019-12-04 12:30:00,65.62,65.67,65.61,65.63,849028.0,63.4705,63.5188,63.4608,63.4802,849028.0
2019-12-04 12:40:00,65.62,65.7,65.61,65.7,769160.0,63.4705,63.5479,63.4608,63.5479,769160.0
2019-12-04 12:50:00,65.7,65.74,65.68,65.71,846424.0,63.5479,63.5865,63.5285,63.5575,846424.0
2019-12-04 13:00:00,65.71,65.71,65.64,65.66,561444.0,63.5575,63.5575,63.4898,63.5092,561444.0
2019-12-04 13:10:00,65.66,65.67,65.57,65.6,592304.0,63.5092,63.5188,63.4221,63.4511,592304.0
2019-12-04 13:20:00,65.6,65.62,65.56,65.58,493512.0,63.4511,63.4705,63.4124,63.4318,493512.0
2019-12-04 13:30:00,65.58,65.6,65.52,65.58,560636.0,63.4318,63.4511,63.3738,63.4318,560636.0
2019-12-04 13:40:00,65.58,65.59,65.54,65.55,425040.0,63.4318,63.4415,63.3931,63.4028,425040.0
2019-12-04 13:50:00,65.55,65.58,65.52,65.57,489184.0,63.4028,63.4318,63.3738,63.4221,489184.0
2019-12-04 14:00:00,65.58,65.64,65.55,65.61,988460.0,63.4318,63.4898,63.4028,63.4608,988460.0
2019-12-04 14:10:00,65.61,65.67,65.58,65.61,898044.0,63.4608,63.5188,63.4318,63.4608,898044.0
2019-12-04 14:20:00,65.61,65.66,65.58,65.66,632400.0,63.4608,63.5092,63.4318,63.5092,632400.0
2019-12-04 14:30:00,65.66,65.72,65.65,65.67,816368.0,63.5092,63.5672,63.4995,63.5188,816368.0
2019-12-04 14:40:00,65.67,65.73,65.67,65.68,609560.0,63.5188,63.5769,63.5188,63.5285,609560.0
2019-12-04 14:50:00,65.68,65.75,65.68,65.71,776008.0,63.5285,63.5962,63.5285,63.5575,776008.0
2019-12-04 15:00:00,65.71,65.72,65.61,65.63,742328.0,63.5575,63.5672,63.4608,63.4802,742328.0
2019-12-04 15:10:00,65.63,65.66,65.58,65.6,944140.0,63.4802,63.5092,63.4318,63.4511,944140.0
2019-12-04 15:20:00,65.6,65.62,65.56,65.57,870048.0,63.4511,63.4705,63.4124,63.4221,870048.0
2019-12-04 15:30:00,65.58,65.6,65.53,65.57,1091132.0,63.4318,63.4511,63.3834,63.4221,1091132.0
2019-12-04 15:40:00,65.57,65.58,65.47,65.53,1475436.0,63.4221,63.4318,63.3254,63.3834,1475436.0
2019-12-04 15:50:00,65.53,65.56,65.44,65.44,2614256.0,63.3834,63.4124,63.2964,63.2964,2614256.0
2019-12-05 09:30:00,65.95,66.19,65.77,66.16,6067784.0,63.7897,64.0218,63.6156,63.9928,6067784.0
2019-12-05 09:40:00,66.16,66.17,66.0,66.07,2339412.0,63.9928,64.0025,63.838,63.9057,2339412.0
2019-12-05 09:50:00,66.07,66.15,66.01,66.08,1752040.0,63.9057,63.9831,63.8477,63.9154,1752040.0
2019-12-05 10:00:00,66.07,66.09,65.82,65.86,2174644.0,63.9057,63.9251,63.6639,63.7026,2174644.0
2019-12-05 10:10:00,65.85,65.87,65.68,65.85,2666004.0,63.6929,63.7123,63.5285,63.6929,2666004.0
2019-12-05 10:20:00,65.85,65.85,65.75,65.83,1467236.0,63.6929,63.6929,63.5962,63.6736,1467236.0
2019-12-05 10:30:00,65.83,65.87,65.71,65.8,1573376.0,63.6736,63.7123,63.5575,63.6446,1573376.0
2019-12-05 10:40:00,65.8,65.85,65.76,65.85,849264.0,63.6446,63.6929,63.6059,63.6929,849264.0
2019-12-05 10:50:00,65.85,65.96,65.85,65.92,1459972.0,63.6929,63.7993,63.6929,63.7607,1459972.0
2019-12-05 11:00:00,65.92,65.98,65.88,65.97,1041000.0,63.7607,63.8187,63.722,63.809,1041000.0
2019-12-05 11:10:00,65.96,66.07,65.92,66.03,1147536.0,63.7993,63.9057,63.7607,63.8671,1147536.0
2019-12-05 11:20:00,66.03,66.05,65.96,66.03,999696.0,63.8671,63.8864,63.7993,63.8671,999696.0
2019-12-05 11:30:00,66.03,66.04,65.94,65.98,1162908.0,63.8671,63.8767,63.78,63.8187,1162908.0
2019-12-05 11:40:00,65.98,66.01,65.95,65.99,704304.0,63.8187,63.8477,63.7897,63.8284,704304.0
2019-12-05 11:50:00,66.0,66.11,66.0,66.1,1026072.0,63.838,63.9444,63.838,63.9348,1026072.0
2019-12-05 12:00:00,66.09,66.1,66.03,66.04,545244.0,63.9251,63.9348,63.8671,63.8767,545244.0
2019-12-05 12:10:00,66.04,66.08,65.98,66.02,770548.0,63.8767,63.9154,63.8187,63.8574,770548.0
2019-12-05 12:20:00,66.02,66.03,65.99,66.01,594704.0,63.8574,63.8671,63.8284,63.8477,594704.0
2019-12-05 12:30:00,66.01,66.02,65.94,65.97,698744.0,63.8477,63.8574,63.78,63.809,698744.0
2019-12-05 12:40:00,65.97,66.07,65.97,66.05,715956.0,63.809,63.9057,63.809,63.8864,715956.0
2019-12-05 12:50:00,66.06,66.1,66.05,66.08,677128.0,63.8961,63.9348,63.8864,63.9154,677128.0
2019-12-05 13:00:00,66.07,66.11,66.05,66.1,506892.0,63.9057,63.9444,63.8864,63.9348,506892.0
2019-12-05 13:10:00,66.1,66.11,66.07,66.09,638448.0,63.9348,63.9444,63.9057,63.9251,638448.0
2019-12-05 13:20:00,66.1,66.16,66.08,66.16,803632.0,63.9348,63.9928,63.9154,63.9928,803632.0
2019-12-05 13:30:00,66.15,66.26,66.15,66.26,1903420.0,63.9831,64.0895,63.9831,64.0895,1903420.0
2019-12-05 13:40:00,66.26,66.33,66.22,66.27,1257648.0,64.0895,64.1572,64.0508,64.0992,1257648.0
2019-12-05 13:50:00,66.27,66.28,66.23,66.24,599828.0,64.0992,64.1089,64.0605,64.0702,599828.0
2019-12-05 14:00:00,66.24,66.26,66.18,66.24,801436.0,64.0702,64.0895,64.0121,64.0702,801436.0
2019-12-05 14:10:00,66.24,66.33,66.24,66.33,1102856.0,64.0702,64.1572,64.0702,64.1572,1102856.0
2019-12-05 14:20:00,66.33,66.35,66.32,66.33,929052.0,64.1572,64.1766,64.1476,64.1572,929052.0
2019-12-05 14:30:00,66.33,66.37,66.31,66.37,794032.0,64.1572,64.1959,64.1379,64.1959,794032.0
2019-12-05 14:40:00,66.37,66.39,66.34,66.36,879144.0,64.1959,64.2153,64.1669,64.1862,879144.0
2019-12-05 14:50:00,66.36,66.38,66.08,66.25,2023520.0,64.1862,64.2056,63.9154,64.0798,2023520.0
2019-12-05 15:00:00,66.25,66.35,66.24,66.3,1059092.0,64.0798,64.1766,64.0702,64.1282,1059092.0
2019-12-05 15:10:00,66.29,66.38,66.29,66.36,946908.0,64.1185,64.2056,64.1185,64.1862,946908.0
2019-12-05 15:20:00,66.36,66.41,66.35,66.41,1188672.0,64.1862,64.2346,64.1766,64.2346,1188672.0
2019-12-05 15:30:00,66.41,66.44,66.36,66.43,1266728.0,64.2346,64.2636,64.1862,64.2539,1266728.0
2019-12-05 15:40:00,66.43,66.47,66.41,66.41,1724476.0,64.2539,64.2926,64.2346,64.2346,1724476.0
2019-12-05 15:50:00,66.41,66.42,66.33,66.39,3528536.0,64.2346,64.2443,64.1572,64.2153,3528536.0
2019-12-06 09:30:00,66.88,67.17,66.83,67.02,8021692.0,64.6892,64.9697,64.6408,64.8246,8021692.0
2019-12-06 09:40:00,67.02,67.29,67.02,67.26,4075364.0,64.8246,65.0858,64.8246,65.0568,4075364.0
2019-12-06 09:50:00,67.27,67.3,67.17,67.28,3302380.0,65.0664,65.0954,64.9697,65.0761,3302380.0
2019-12-06 10:00:00,67.27,67.34,67.25,67.3,2540388.0,65.0664,65.1341,65.0471,65.0954,2540388.0
2019-12-06 10:10:00,67.3,67.32,67.17,67.26,3029352.0,65.0954,65.1148,64.9697,65.0568,3029352.0
2019-12-06 10:20:00,67.26,67.28,67.2,67.24,1253868.0,65.0568,65.0761,64.9987,65.0374,1253868.0
2019-12-06 10:30:00,67.24,67.36,67.22,67.36,2206508.0,65.0374,65.1535,65.0181,65.1535,2206508.0
2019-12-06 10:40:00,67.36,67.37,67.28,67.34,1378596.0,65.1535,65.1632,65.0761,65.1341,1378596.0
2019-12-06 10:50:00,67.35,67.41,67.34,67.36,1822388.0,65.1438,65.2018,65.1341,65.1535,1822388.0
2019-12-06 11:00:00,67.35,67.39,67.33,67.39,1080280.0,65.1438,65.1825,65.1245,65.1825,1080280.0
2019-12-06 11:10:00,67.39,67.42,67.33,67.35,1365584.0,65.1825,65.2115,65.1245,65.1438,1365584.0
2019-12-06 11:20:00,67.35,67.48,67.35,67.46,2106428.0,65.1438,65.2696,65.1438,65.2502,2106428.0
2019-12-06 11:30:00,67.46,67.5,67.43,67.5,1924568.0,65.2502,65.2889,65.2212,65.2889,1924568.0
2019-12-06 11:40:00,67.5,67.6,67.48,67.58,3332788.0,65.2889,65.3856,65.2696,65.3663,3332788.0
2019-12-06 11:50:00,67.58,67.62,67.55,67.56,1950628.0,65.3663,65.405,65.3373,65.3469,1950628.0
2019-12-06 12:00:00,67.55,67.61,67.54,67.59,1602304.0,65.3373,65.3953,65.3276,65.3759,1602304.0
2019-12-06 12:10:00,67.59,67.72,67.59,67.71,2970188.0,65.3759,65.5017,65.3759,65.492,2970188.0
2019-12-06 12:20:00,67.72,67.75,67.69,67.72,2071892.0,65.5017,65.5307,65.4727,65.5017,2071892.0
2019-12-06 12:30:00,67.72,67.73,67.67,67.69,1286652.0,65.5017,65.5114,65.4533,65.4727,1286652.0
2019-12-06 12:40:00,67.7,67.71,67.61,67.69,1467712.0,65.4823,65.492,65.3953,65.4727,1467712.0
2019-12-06 12:50:00,67.69,67.72,67.66,67.7,1133388.0,65.4727,65.5017,65.4437,65.4823,1133388.0
2019-12-06 13:00:00,67.7,67.71,67.62,67.62,1353868.0,65.4823,65.492,65.405,65.405,1353868.0
2019-12-06 13:10:00,67.62,67.71,67.62,67.69,1152164.0,65.405,65.492,65.405,65.4727,1152164.0
2019-12-06 13:20:00,67.69,67.7,67.63,67.64,1093460.0,65.4727,65.4823,65.4146,65.4243,1093460.0
2019-12-06 13:30:00,67.64,67.64,67.57,67.58,1522868.0,65.4243,65.4243,65.3566,65.3663,1522868.0
2019-12-06 13:40:00,67.58,67.6,67.49,67.54,1694612.0,65.3663,65.3856,65.2792,65.3276,1694612.0
2019-12-06 13:50:00,67.54,67.58,67.51,67.52,935456.0,65.3276,65.3663,65.2986,65.3082,935456.0
2019-12-06 14:00:00,67.52,67.58,67.51,67.53,905680.0,65.3082,65.3663,65.2986,65.3179,905680.0
2019-12-06 14:10:00,67.53,67.56,67.47,67.53,1836188.0,65.3179,65.3469,65.2599,65.3179,1836188.0
2019-12-06 14:20:00,67.53,67.6,67.53,67.6,986096.0,65.3179,65.3856,65.3179,65.3856,986096.0
2019-12-06 14:30:00,67.59,67.67,67.55,67.65,1061936.0,65.3759,65.4533,65.3373,65.434,1061936.0
2019-12-06 14:40:00,67.65,67.66,67.58,67.58,978568.0,65.434,65.4437,65.3663,65.3663,978568.0
2019-12-06 14:50:00,67.58,67.64,67.58,67.6,733388.0,65.3663,65.4243,65.3663,65.3856,733388.0
2019-12-06 15:00:00,67.6,67.6,67.54,67.55,820708.0,65.3856,65.3856,65.3276,65.3373,820708.0
2019-12-06 15:10:00,67.55,67.56,67.5,67.5,1181704.0,65.3373,65.3469,65.2889,65.2889,1181704.0
2019-12-06 15:20:00,67.5,67.55,67.5,67.53,1004012.0,65.2889,65.3373,65.2889,65.3179,1004012.0
2019-12-06 15:30:00,67.53,67.61,67.52,67.6,1753916.0,65.3179,65.3953,65.3082,65.3856,1753916.0
2019-12-06 15:40:00,67.6,67.7,67.58,67.69,2756220.0,65.3856,65.4823,65.3663,65.4727,2756220.0
2019-12-06 15:50:00,67.69,67.7,67.61,67.67,6452956.0,65.4727,65.4823,65.3953,65.4533,6452956.0
2019-12-09 09:30:00,67.52,67.7,67.33,67.36,6765604.0,65.3082,65.4823,65.1245,65.1535,6765604.0
2019-12-09 09:40:00,67.36,67.49,67.34,67.38,3431200.0,65.1535,65.2792,65.1341,65.1728,3431200.0
2019-12-09 09:50:00,67.38,67.47,67.29,67.4,2435108.0,65.1728,65.2599,65.0858,65.1922,2435108.0
2019-12-09 10:00:00,67.4,67.42,67.29,67.36,1531360.0,65.1922,65.2115,65.0858,65.1535,1531360.0
2019-12-09 10:10:00,67.37,67.44,67.29,67.39,1400664.0,65.1632,65.2309,65.0858,65.1825,1400664.0
2019-12-09 10:20:00,67.39,67.47,67.36,67.43,1196312.0,65.1825,65.2599,65.1535,65.2212,1196312.0
2019-12-09 10:30:00,67.43,67.46,67.37,67.38,957328.0,65.2212,65.2502,65.1632,65.1728,957328.0
2019-12-09 10:40:00,67.39,67.41,67.3,67.36,1611004.0,65.1825,65.2018,65.0954,65.1535,1611004.0
2019-12-09 10:50:00,67.36,67.41,67.33,67.41,857512.0,65.1535,65.2018,65.1245,65.2018,857512.0
2019-12-09 11:00:00,67.41,67.41,67.21,67.21,2022324.0,65.2018,65.2018,65.0084,65.0084,2022324.0
2019-12-09 11:10:00,67.21,67.24,67.08,67.11,2272988.0,65.0084,65.0374,64.8827,64.9117,2272988.0
2019-12-09 11:20:00,67.11,67.11,66.96,67.04,3398108.0,64.9117,64.9117,64.7666,64.844,3398108.0
2019-12-09 11:30:00,67.04,67.05,66.67,66.72,4350556.0,64.844,64.8536,64.4861,64.5344,4350556.0
2019-12-09 11:40:00,66.72,66.8,66.64,66.65,3641376.0,64.5344,64.6118,64.4571,64.4667,3641376.0
2019-12-09 11:50:00,66.65,66.68,66.49,66.56,4239928.0,64.4667,64.4958,64.312,64.3797,4239928.0
2019-12-09 12:00:00,66.56,66.63,66.46,66.48,4079256.0,64.3797,64.4474,64.283,64.3023,4079256.0
2019-12-09 12:10:00,66.48,66.56,66.38,66.41,4473688.0,64.3023,64.3797,64.2056,64.2346,4473688.0
2019-12-09 12:20:00,66.41,66.42,66.23,66.3,6502008.0,64.2346,64.2443,64.0605,64.1282,6502008.0
2019-12-09 12:30:00,66.3,66.43,66.23,66.38,4719172.0,64.1282,64.2539,64.0605,64.2056,4719172.0
2019-12-09 12:40:00,66.38,66.42,66.24,66.26,2591632.0,64.2056,64.2443,64.0702,64.0895,2591632.0
2019-12-09 12:50:00,66.26,66.43,66.24,66.42,2394392.0,64.0895,64.2539,64.0702,64.2443,2394392.0
2019-12-09 13:00:00,66.42,66.58,66.4,66.54,2780760.0,64.2443,64.399,64.2249,64.3603,2780760.0
2019-12-09 13:10:00,66.53,66.68,66.51,66.65,2296612.0,64.3507,64.4958,64.3313,64.4667,2296612.0
2019-12-09 13:20:00,66.65,66.7,66.59,66.68,1686676.0,64.4667,64.5151,64.4087,64.4958,1686676.0
2019-12-09 13:30:00,66.67,66.74,66.61,66.72,1847328.0,64.4861,64.5538,64.4281,64.5344,1847328.0
2019-12-09 13:40:00,66.72,66.83,66.71,66.83,2352892.0,64.5344,64.6408,64.5248,64.6408,2352892.0
2019-12-09 13:50:00,66.83,66.86,66.75,66.81,1697564.0,64.6408,64.6699,64.5635,64.6215,1697564.0
2019-12-09 14:00:00,66.8,66.82,66.61,66.69,2163008.0,64.6118,64.6312,64.4281,64.5054,2163008.0
2019-12-09 14:10:00,66.68,66.78,66.67,66.72,1152212.0,64.4958,64.5925,64.4861,64.5344,1152212.0
2019-12-09 14:20:00,66.72,66.79,66.71,66.74,861728.0,64.5344,64.6022,64.5248,64.5538,861728.0
2019-12-09 14:30:00,66.74,66.81,66.67,66.81,1232952.0,64.5538,64.6215,64.4861,64.6215,1232952.0
2019-12-09 14:40:00,66.81,66.86,66.77,66.8,1267648.0,64.6215,64.6699,64.5828,64.6118,1267648.0
2019-12-09 14:50:00,66.79,66.85,66.77,66.8,1158948.0,64.6022,64.6602,64.5828,64.6118,1158948.0
2019-12-09 15:00:00,66.8,66.83,66.77,66.79,1179492.0,64.6118,64.6408,64.5828,64.6022,1179492.0
2019-12-09 15:10:00,66.8,66.85,66.75,66.81,1473208.0,64.6118,64.6602,64.5635,64.6215,1473208.0
2019-12-09 15:20:00,66.81,66.89,66.81,66.85,1356780.0,64.6215,64.6989,64.6215,64.6602,1356780.0
2019-12-09 15:30:00,66.85,66.86,66.75,66.76,1889008.0,64.6602,64.6699,64.5635,64.5731,1889008.0
2019-12-09 15:40:00,66.76,66.81,66.72,66.76,1700328.0,64.5731,64.6215,64.5344,64.5731,1700328.0
2019-12-09 15:50:00,66.75,66.77,66.65,66.73,3971700.0,64.5635,64.5828,64.4667,64.5441,3971700.0
2019-12-10 09:30:00,67.15,67.17,66.54,66.65,5775036.0,64.9504,64.9697,64.3603,64.4667,5775036.0
2019-12-10 09:40:00,66.65,66.8,66.47,66.67,3064004.0,64.4667,64.6118,64.2926,64.4861,3064004.0
2019-12-10 09:50:00,66.67,66.78,66.62,66.71,1870200.0,64.4861,64.5925,64.4377,64.5248,1870200.0
2019-12-10 10:00:00,66.72,66.97,66.71,66.97,2527380.0,64.5344,64.7763,64.5248,64.7763,2527380.0
2019-12-10 10:10:00,66.97,67.23,66.92,67.21,3851316.0,64.7763,65.0277,64.7279,65.0084,3851316.0
2019-12-10 10:20:00,67.21,67.45,67.2,67.43,4609048.0,65.0084,65.2405,64.9987,65.2212,4609048.0
2019-12-10 10:30:00,67.44,67.44,67.32,67.39,2878184.0,65.2309,65.2309,65.1148,65.1825,2878184.0
2019-12-10 10:40:00,67.39,67.44,67.33,67.33,1777368.0,65.1825,65.2309,65.1245,65.1245,1777368.0
2019-12-10 10:50:00,67.33,67.49,67.28,67.45,2444304.0,65.1245,65.2792,65.0761,65.2405,2444304.0
2019-12-10 11:00:00,67.46,67.52,67.21,67.38,4808216.0,65.2502,65.3082,65.0084,65.1728,4808216.0
2019-12-10 11:10:00,67.38,67.44,67.28,67.31,1740376.0,65.1728,65.2309,65.0761,65.1051,1740376.0
2019-12-10 11:20:00,67.31,67.37,67.27,67.34,1454888.0,65.1051,65.1632,65.0664,65.1341,1454888.0
2019-12-10 11:30:00,67.34,67.37,67.27,67.34,1277468.0,65.1341,65.1632,65.0664,65.1341,1277468.0
2019-12-10 11:40:00,67.34,67.42,67.3,67.31,1283848.0,65.1341,65.2115,65.0954,65.1051,1283848.0
2019-12-10 11:50:00,67.31,67.35,67.25,67.28,1147912.0,65.1051,65.1438,65.0471,65.0761,1147912.0
2019-12-10 12:00:00,67.28,67.29,67.2,67.23,1103164.0,65.0761,65.0858,64.9987,65.0277,1103164.0
2019-12-10 12:10:00,67.23,67.31,67.2,67.27,869344.0,65.0277,65.1051,64.9987,65.0664,869344.0
2019-12-10 12:20:00,67.27,67.29,67.14,67.16,1220212.0,65.0664,65.0858,64.9407,64.96,1220212.0
2019-12-10 12:30:00,67.16,67.24,67.16,67.19,814824.0,64.96,65.0374,64.96,64.9891,814824.0
2019-12-10 12:40:00,67.19,67.23,67.17,67.2,627600.0,64.9891,65.0277,64.9697,64.9987,627600.0
2019-12-10 12:50:00,67.2,67.28,67.15,67.26,1288044.0,64.9987,65.0761,64.9504,65.0568,1288044.0
2019-12-10 13:00:00,67.26,67.37,67.25,67.36,1138900.0,65.0568,65.1632,65.0471,65.1535,1138900.0
2019-12-10 13:10:00,67.35,67.42,67.35,67.41,1091052.0,65.1438,65.2115,65.1438,65.2018,1091052.0
2019-12-10 13:20:00,67.41,67.41,67.31,67.34,809888.0,65.2018,65.2018,65.1051,65.1341,809888.0
2019-12-10 13:30:00,67.35,67.35,67.31,67.34,725596.0,65.1438,65.1438,65.1051,65.1341,725596.0
2019-12-10 13:40:00,67.34,67.35,67.31,67.33,585096.0,65.1341,65.1438,65.1051,65.1245,585096.0
2019-12-10 13:50:00,67.32,67.33,67.24,67.26,748600.0,65.1148,65.1245,65.0374,65.0568,748600.0
2019-12-10 14:00:00,67.27,67.35,67.27,67.29,962652.0,65.0664,65.1438,65.0664,65.0858,962652.0
2019-12-10 14:10:00,67.29,67.32,67.27,67.31,807724.0,65.0858,65.1148,65.0664,65.1051,807724.0
2019-12-10 14:20:00,67.31,67.36,67.29,67.35,822216.0,65.1051,65.1535,65.0858,65.1438,822216.0
2019-12-10 14:30:00,67.35,67.39,67.3,67.31,823404.0,65.1438,65.1825,65.0954,65.1051,823404.0
2019-12-10 14:40:00,67.31,67.35,67.27,67.31,777796.0,65.1051,65.1438,65.0664,65.1051,777796.0
2019-12-10 14:50:00,67.31,67.36,67.31,67.33,815408.0,65.1051,65.1535,65.1051,65.1245,815408.0
2019-12-10 15:00:00,67.34,67.38,67.33,67.35,753796.0,65.1341,65.1728,65.1245,65.1438,753796.0
2019-12-10 15:10:00,67.35,67.44,67.31,67.35,1434044.0,65.1438,65.2309,65.1051,65.1438,1434044.0
2019-12-10 15:20:00,67.35,67.38,67.3,67.33,924052.0,65.1438,65.1728,65.0954,65.1245,924052.0
2019-12-10 15:30:00,67.32,67.33,67.05,67.12,3018904.0,65.1148,65.1245,64.8536,64.9213,3018904.0
2019-12-10 15:40:00,67.12,67.18,67.06,67.09,2239736.0,64.9213,64.9794,64.8633,64.8923,2239736.0
2019-12-10 15:50:00,67.09,67.16,66.93,67.16,5171428.0,64.8923,64.96,64.7376,64.96,5171428.0
2019-12-11 09:30:00,67.2,67.42,67.13,67.26,4596492.0,64.9987,65.2115,64.931,65.0568,4596492.0
2019-12-11 09:40:00,67.26,67.59,67.2,67.57,4001932.0,65.0568,65.3759,64.9987,65.3566,4001932.0
2019-12-11 09:50:00,67.58,67.69,67.48,67.66,3440564.0,65.3663,65.4727,65.2696,65.4437,3440564.0
2019-12-11 10:00:00,67.66,67.73,67.61,67.64,2810088.0,65.4437,65.5114,65.3953,65.4243,2810088.0
2019-12-11 10:10:00,67.64,67.77,67.6,67.62,3273548.0,65.4243,65.5501,65.3856,65.405,3273548.0
2019-12-11 10:20:00,67.62,67.65,67.56,67.61,1352232.0,65.405,65.434,65.3469,65.3953,1352232.0
2019-12-11 10:30:00,67.6,67.61,67.51,67.54,1186524.0,65.3856,65.3953,65.2986,65.3276,1186524.0
2019-12-11 10:40:00,67.54,67.6,67.46,67.46,1800828.0,65.3276,65.3856,65.2502,65.2502,1800828.0
2019-12-11 10:50:00,67.46,67.46,67.33,67.36,2228496.0,65.2502,65.2502,65.1245,65.1535,2228496.0
2019-12-11 11:00:00,67.36,67.42,67.27,67.38,1780036.0,65.1535,65.2115,65.0664,65.1728,1780036.0
2019-12-11 11:10:00,67.38,67.53,67.38,67.5,1468284.0,65.1728,65.3179,65.1728,65.2889,1468284.0
2019-12-11 11:20:00,67.5,67.58,67.49,67.54,1180152.0,65.2889,65.3663,65.2792,65.3276,1180152.0
2019-12-11 11:30:00,67.54,67.6,67.52,67.56,1320396.0,65.3276,65.3856,65.3082,65.3469,1320396.0
2019-12-11 11:40:00,67.56,67.58,67.51,67.52,846188.0,65.3469,65.3663,65.2986,65.3082,846188.0
2019-12-11 11:50:00,67.53,67.56,67.51,67.52,735032.0,65.3179,65.3469,65.2986,65.3082,735032.0
2019-12-11 12:00:00,67.52,67.56,67.51,67.52,493180.0,65.3082,65.3469,65.2986,65.3082,493180.0
2019-12-11 12:10:00,67.53,67.53,67.47,67.51,838208.0,65.3179,65.3179,65.2599,65.2986,838208.0
2019-12-11 12:20:00,67.51,67.51,67.41,67.41,649764.0,65.2986,65.2986,65.2018,65.2018,649764.0
2019-12-11 12:30:00,67.41,67.47,67.4,67.46,663200.0,65.2018,65.2599,65.1922,65.2502,663200.0
2019-12-11 12:40:00,67.45,67.49,67.42,67.48,898884.0,65.2405,65.2792,65.2115,65.2696,898884.0
2019-12-11 12:50:00,67.48,67.5,67.46,67.49,666424.0,65.2696,65.2889,65.2502,65.2792,666424.0
2019-12-11 13:00:00,67.5,67.53,67.47,67.47,827868.0,65.2889,65.3179,65.2599,65.2599,827868.0
2019-12-11 13:10:00,67.48,67.56,67.47,67.52,601608.0,65.2696,65.3469,65.2599,65.3082,601608.0
2019-12-11 13:20:00,67.52,67.56,67.48,67.54,602168.0,65.3082,65.3469,65.2696,65.3276,602168.0
2019-12-11 13:30:00,67.54,67.56,67.46,67.47,504280.0,65.3276,65.3469,65.2502,65.2599,504280.0
2019-12-11 13:40:00,67.47,67.54,67.47,67.52,482236.0,65.2599,65.3276,65.2599,65.3082,482236.0
2019-12-11 13:50:00,67.52,67.53,67.45,67.48,530704.0,65.3082,65.3179,65.2405,65.2696,530704.0
2019-12-11 14:00:00,67.48,67.65,67.45,67.63,1991724.0,65.2696,65.434,65.2405,65.4146,1991724.0
2019-12-11 14:10:00,67.63,67.66,67.54,67.63,1361892.0,65.4146,65.4437,65.3276,65.4146,1361892.0
2019-12-11 14:20:00,67.63,67.64,67.55,67.57,884164.0,65.4146,65.4243,65.3373,65.3566,884164.0
2019-12-11 14:30:00,67.57,67.63,67.55,67.6,799664.0,65.3566,65.4146,65.3373,65.3856,799664.0
2019-12-11 14:40:00,67.6,67.66,67.53,67.59,1150100.0,65.3856,65.4437,65.3179,65.3759,1150100.0
2019-12-11 14:50:00,67.6,67.67,67.56,67.67,1268476.0,65.3856,65.4533,65.3469,65.4533,1268476.0
2019-12-11 15:00:00,67.67,67.69,67.59,67.61,1051608.0,65.4533,65.4727,65.3759,65.3953,1051608.0
2019-12-11 15:10:00,67.61,67.62,67.54,67.61,1238132.0,65.3953,65.405,65.3276,65.3953,1238132.0
2019-12-11 15:20:00,67.61,67.68,67.6,67.65,1139164.0,65.3953,65.463,65.3856,65.434,1139164.0
2019-12-11 15:30:00,67.66,67.73,67.63,67.68,1593336.0,65.4437,65.5114,65.4146,65.463,1593336.0
2019-12-11 15:40:00,67.67,67.7,67.59,67.63,1459240.0,65.4533,65.4823,65.3759,65.4146,1459240.0
2019-12-11 15:50:00,67.63,67.78,67.63,67.69,4861052.0,65.4146,65.5597,65.4146,65.4727,4861052.0
2019-12-12 09:30:00,66.96,67.78,66.83,67.75,12196276.0,64.7666,65.5597,64.6408,65.5307,12196276.0
2019-12-12 09:40:00,67.76,67.78,67.42,67.56,6039740.0,65.5404,65.5597,65.2115,65.3469,6039740.0
2019-12-12 09:50:00,67.55,67.71,67.54,67.67,4075384.0,65.3373,65.492,65.3276,65.4533,4075384.0
2019-12-12 10:00:00,67.69,68.12,67.68,68.05,7497300.0,65.4727,65.8886,65.463,65.8209,7497300.0
2019-12-12 10:10:00,68.05,68.14,67.83,67.92,3906912.0,65.8209,65.9079,65.6081,65.6951,3906912.0
2019-12-12 10:20:00,67.92,68.0,67.82,67.89,2214536.0,65.6951,65.7725,65.5984,65.6661,2214536.0
2019-12-12 10:30:00,67.9,67.96,67.76,67.79,2385076.0,65.6758,65.7338,65.5404,65.5694,2385076.0
2019-12-12 10:40:00,67.8,67.81,67.53,67.66,3539360.0,65.5791,65.5887,65.3179,65.4437,3539360.0
2019-12-12 10:50:00,67.67,67.84,67.67,67.76,2299208.0,65.4533,65.6178,65.4533,65.5404,2299208.0
2019-12-12 11:00:00,67.75,67.78,67.64,67.64,1659332.0,65.5307,65.5597,65.4243,65.4243,1659332.0
2019-12-12 11:10:00,67.64,67.66,67.5,67.53,2379596.0,65.4243,65.4437,65.2889,65.3179,2379596.0
2019-12-12 11:20:00,67.53,67.54,67.27,67.28,2713148.0,65.3179,65.3276,65.0664,65.0761,2713148.0
2019-12-12 11:30:00,67.28,67.4,67.01,67.19,4273332.0,65.0761,65.1922,64.8149,64.9891,4273332.0
2019-12-12 11:40:00,67.19,67.25,67.03,67.19,2724280.0,64.9891,65.0471,64.8343,64.9891,2724280.0
2019-12-12 11:50:00,67.19,67.21,67.0,67.09,2015212.0,64.9891,65.0084,64.8053,64.8923,2015212.0
2019-12-12 12:00:00,67.08,67.09,66.92,67.08,3007028.0,64.8827,64.8923,64.7279,64.8827,3007028.0
2019-12-12 12:10:00,67.08,67.1,66.97,67.02,2086040.0,64.8827,64.902,64.7763,64.8246,2086040.0
2019-12-12 12:20:00,67.02,67.05,66.86,67.03,2178396.0,64.8246,64.8536,64.6699,64.8343,2178396.0
2019-12-12 12:30:00,67.04,67.33,67.03,67.31,2655412.0,64.844,65.1245,64.8343,65.1051,2655412.0
2019-12-12 12:40:00,67.3,67.38,67.25,67.32,1573620.0,65.0954,65.1728,65.0471,65.1148,1573620.0
2019-12-12 12:50:00,67.32,67.41,67.3,67.33,1353560.0,65.1148,65.2018,65.0954,65.1245,1353560.0
2019-12-12 13:00:00,67.33,67.48,67.32,67.45,1576988.0,65.1245,65.2696,65.1148,65.2405,1576988.0
2019-12-12 13:10:00,67.45,67.59,67.42,67.57,1709784.0,65.2405,65.3759,65.2115,65.3566,1709784.0
2019-12-12 13:20:00,67.57,67.59,67.47,67.52,1220252.0,65.3566,65.3759,65.2599,65.3082,1220252.0
2019-12-12 13:30:00,67.52,67.55,67.39,67.41,997156.0,65.3082,65.3373,65.1825,65.2018,997156.0
2019-12-12 13:40:00,67.41,67.48,67.41,67.42,785652.0,65.2018,65.2696,65.2018,65.2115,785652.0
2019-12-12 13:50:00,67.42,67.54,67.42,67.53,1283128.0,65.2115,65.3276,65.2115,65.3179,1283128.0
2019-12-12 14:00:00,67.53,67.54,67.42,67.44,974320.0,65.3179,65.3276,65.2115,65.2309,974320.0
2019-12-12 14:10:00,67.44,67.48,67.31,67.4,1108992.0,65.2309,65.2696,65.1051,65.1922,1108992.0
2019-12-12 14:20:00,67.4,67.43,67.32,67.41,1030916.0,65.1922,65.2212,65.1148,65.2018,1030916.0
2019-12-12 14:30:00,67.42,67.78,67.38,67.65,4032468.0,65.2115,65.5597,65.1728,65.434,4032468.0
2019-12-12 14:40:00,67.66,67.77,67.49,67.51,1939160.0,65.4437,65.5501,65.2792,65.2986,1939160.0
2019-12-12 14:50:00,67.51,67.64,67.48,67.55,1458472.0,65.2986,65.4243,65.2696,65.3373,1458472.0
2019-12-12 15:00:00,67.56,67.7,67.56,67.64,1290144.0,65.3469,65.4823,65.3469,65.4243,1290144.0
2019-12-12 15:10:00,67.64,67.66,67.5,67.6,1767408.0,65.4243,65.4437,65.2889,65.3856,1767408.0
2019-12-12 15:20:00,67.6,67.73,67.56,67.71,1320784.0,65.3856,65.5114,65.3469,65.492,1320784.0
2019-12-12 15:30:00,67.71,67.91,67.68,67.73,3765876.0,65.492,65.6855,65.463,65.5114,3765876.0
2019-12-12 15:40:00,67.73,67.87,67.72,67.85,2861116.0,65.5114,65.6468,65.5017,65.6274,2861116.0
2019-12-12 15:50:00,67.86,67.92,67.76,67.86,5902916.0,65.6371,65.6951,65.5404,65.6371,5902916.0
2019-12-13 09:30:00,67.86,68.25,67.73,68.24,6492092.0,65.6371,66.0143,65.5114,66.0047,6492092.0
2019-12-13 09:40:00,68.24,68.39,68.13,68.14,4924648.0,66.0047,66.1497,65.8983,65.9079,4924648.0
2019-12-13 09:50:00,68.14,68.31,68.13,68.23,2725956.0,65.9079,66.0724,65.8983,65.995,2725956.0
2019-12-13 10:00:00,68.23,68.7,68.18,68.51,7170496.0,65.995,66.4496,65.9466,66.2658,7170496.0
2019-12-13 10:10:00,68.51,68.67,68.25,68.56,6351376.0,66.2658,66.4206,66.0143,66.3142,6351376.0
2019-12-13 10:20:00,68.56,68.61,68.35,68.58,5154108.0,66.3142,66.3625,66.1111,66.3335,5154108.0
2019-12-13 10:30:00,68.58,68.59,68.08,68.17,5209792.0,66.3335,66.3432,65.8499,65.937,5209792.0
2019-12-13 10:40:00,68.16,68.47,68.15,68.36,3397300.0,65.9273,66.2271,65.9176,66.1207,3397300.0
2019-12-13 10:50:00,68.36,68.41,68.15,68.17,2174764.0,66.1207,66.1691,65.9176,65.937,2174764.0
2019-12-13 11:00:00,68.17,68.3,68.16,68.27,2799660.0,65.937,66.0627,65.9273,66.0337,2799660.0
2019-12-13 11:10:00,68.27,68.36,68.18,68.19,1988328.0,66.0337,66.1207,65.9466,65.9563,1988328.0
2019-12-13 11:20:00,68.19,68.21,68.01,68.03,2189160.0,65.9563,65.9756,65.7822,65.8015,2189160.0
2019-12-13 11:30:00,68.03,68.54,68.03,68.49,5199632.0,65.8015,66.2948,65.8015,66.2465,5199632.0
2019-12-13 11:40:00,68.48,68.55,68.44,68.5,2555516.0,66.2368,66.3045,66.1981,66.2561,2555516.0
2019-12-13 11:50:00,68.5,68.58,68.5,68.57,1848528.0,66.2561,66.3335,66.2561,66.3238,1848528.0
2019-12-13 12:00:00,68.57,68.59,68.49,68.57,1919776.0,66.3238,66.3432,66.2465,66.3238,1919776.0
2019-12-13 12:10:00,68.57,68.64,68.51,68.62,2552728.0,66.3238,66.3916,66.2658,66.3722,2552728.0
2019-12-13 12:20:00,68.63,68.69,68.58,68.68,2318240.0,66.3819,66.4399,66.3335,66.4302,2318240.0
2019-12-13 12:30:00,68.68,68.71,68.61,68.67,1585764.0,66.4302,66.4593,66.3625,66.4206,1585764.0
2019-12-13 12:40:00,68.67,68.72,68.63,68.7,1396832.0,66.4206,66.4689,66.3819,66.4496,1396832.0
2019-12-13 12:50:00,68.7,68.75,68.67,68.74,1940236.0,66.4496,66.498,66.4206,66.4883,1940236.0
2019-12-13 13:00:00,68.74,68.75,68.67,68.68,1513724.0,66.4883,66.498,66.4206,66.4302,1513724.0
2019-12-13 13:10:00,68.67,68.69,68.6,68.65,1370080.0,66.4206,66.4399,66.3529,66.4012,1370080.0
2019-12-13 13:20:00,68.65,68.72,68.65,68.67,1018060.0,66.4012,66.4689,66.4012,66.4206,1018060.0
2019-12-13 13:30:00,68.67,68.73,68.58,68.58,1536452.0,66.4206,66.4786,66.3335,66.3335,1536452.0
2019-12-13 13:40:00,68.58,68.64,68.58,68.64,1121240.0,66.3335,66.3916,66.3335,66.3916,1121240.0
2019-12-13 13:50:00,68.63,68.71,68.61,68.68,998948.0,66.3819,66.4593,66.3625,66.4302,998948.0
2019-12-13 14:00:00,68.67,68.69,68.6,68.61,1031428.0,66.4206,66.4399,66.3529,66.3625,1031428.0
2019-12-13 14:10:00,68.61,68.64,68.58,68.6,728632.0,66.3625,66.3916,66.3335,66.3529,728632.0
2019-12-13 14:20:00,68.6,68.63,68.58,68.58,916136.0,66.3529,66.3819,66.3335,66.3335,916136.0
2019-12-13 14:30:00,68.59,68.6,68.48,68.52,1643600.0,66.3432,66.3529,66.2368,66.2755,1643600.0
2019-12-13 14:40:00,68.51,68.53,68.43,68.48,1498600.0,66.2658,66.2852,66.1884,66.2368,1498600.0
2019-12-13 14:50:00,68.49,68.64,68.48,68.62,1508896.0,66.2465,66.3916,66.2368,66.3722,1508896.0
2019-12-13 15:00:00,68.62,68.66,68.59,68.61,1418404.0,66.3722,66.4109,66.3432,66.3625,1418404.0
2019-12-13 15:10:00,68.61,68.69,68.56,68.67,1562076.0,66.3625,66.4399,66.3142,66.4206,1562076.0
2019-12-13 15:20:00,68.67,68.74,68.66,68.72,1934504.0,66.4206,66.4883,66.4109,66.4689,1934504.0
2019-12-13 15:30:00,68.71,68.76,68.69,68.72,3029956.0,66.4593,66.5076,66.4399,66.4689,3029956.0
2019-12-13 15:40:00,68.72,68.79,68.72,68.78,2859360.0,66.4689,66.5366,66.4689,66.527,2859360.0
2019-12-13 15:50:00,68.78,68.83,68.75,68.82,5677124.0,66.527,66.5753,66.498,66.5657,5677124.0
2019-12-16 09:30:00,69.25,69.64,69.25,69.61,9505164.0,66.9816,67.3588,66.9816,67.3298,9505164.0
2019-12-16 09:40:00,69.61,69.81,69.48,69.8,6319784.0,67.3298,67.5232,67.204,67.5136,6319784.0
2019-12-16 09:50:00,69.79,69.87,69.71,69.75,4761032.0,67.5039,67.5813,67.4265,67.4652,4761032.0
2019-12-16 10:00:00,69.75,69.94,69.72,69.92,3625636.0,67.4652,67.649,67.4362,67.6296,3625636.0
2019-12-16 10:10:00,69.93,69.98,69.87,69.97,4690436.0,67.6393,67.6877,67.5813,67.678,4690436.0
2019-12-16 10:20:00,69.97,70.02,69.93,70.0,4293996.0,67.678,67.7263,67.6393,67.707,4293996.0
2019-12-16 10:30:00,70.01,70.04,69.92,69.96,2460608.0,67.7167,67.7457,67.6296,67.6683,2460608.0
2019-12-16 10:40:00,69.96,69.98,69.86,69.88,2062532.0,67.6683,67.6877,67.5716,67.5909,2062532.0
2019-12-16 10:50:00,69.88,69.92,69.86,69.87,1521840.0,67.5909,67.6296,67.5716,67.5813,1521840.0
2019-12-16 11:00:00,69.87,69.96,69.86,69.95,2045900.0,67.5813,67.6683,67.5716,67.6586,2045900.0
2019-12-16 11:10:00,69.95,69.99,69.91,69.98,1836404.0,67.6586,67.6973,67.62,67.6877,1836404.0
2019-12-16 11:20:00,69.98,70.12,69.97,70.06,2966300.0,67.6877,67.8231,67.678,67.765,2966300.0
2019-12-16 11:30:00,70.06,70.1,70.04,70.09,1050580.0,67.765,67.8037,67.7457,67.7941,1050580.0
2019-12-16 11:40:00,70.09,70.11,70.04,70.08,1117512.0,67.7941,67.8134,67.7457,67.7844,1117512.0
2019-12-16 11:50:00,70.08,70.11,70.05,70.09,1004628.0,67.7844,67.8134,67.7554,67.7941,1004628.0
2019-12-16 12:00:00,70.09,70.16,70.09,70.14,1642540.0,67.7941,67.8618,67.7941,67.8424,1642540.0
2019-12-16 12:10:00,70.14,70.2,70.1,70.16,1833660.0,67.8424,67.9005,67.8037,67.8618,1833660.0
2019-12-16 12:20:00,70.16,70.19,70.13,70.14,1273864.0,67.8618,67.8908,67.8327,67.8424,1273864.0
2019-12-16 12:30:00,70.15,70.15,70.09,70.14,1273392.0,67.8521,67.8521,67.7941,67.8424,1273392.0
2019-12-16 12:40:00,70.14,70.14,70.05,70.05,1102000.0,67.8424,67.8424,67.7554,67.7554,1102000.0
2019-12-16 12:50:00,70.05,70.08,70.04,70.05,1152516.0,67.7554,67.7844,67.7457,67.7554,1152516.0
2019-12-16 13:00:00,70.05,70.07,69.96,69.97,1386224.0,67.7554,67.7747,67.6683,67.678,1386224.0
2019-12-16 13:10:00,69.97,70.05,69.96,70.01,1078876.0,67.678,67.7554,67.6683,67.7167,1078876.0
2019-12-16 13:20:00,70.01,70.02,69.98,70.01,684840.0,67.7167,67.7263,67.6877,67.7167,684840.0
2019-12-16 13:30:00,70.01,70.08,70.0,70.06,993204.0,67.7167,67.7844,67.707,67.765,993204.0
2019-12-16 13:40:00,70.06,70.1,70.04,70.08,783380.0,67.765,67.8037,67.7457,67.7844,783380.0
2019-12-16 13:50:00,70.08,70.13,70.06,70.11,1106136.0,67.7844,67.8327,67.765,67.8134,1106136.0
2019-12-16 14:00:00,70.11,70.15,70.08,70.1,1147020.0,67.8134,67.8521,67.7844,67.8037,1147020.0
2019-12-16 14:10:00,70.1,70.12,70.04,70.05,1192784.0,67.8037,67.8231,67.7457,67.7554,1192784.0
2019-12-16 14:20:00,70.05,70.06,70.01,70.02,1253332.0,67.7554,67.765,67.7167,67.7263,1253332.0
2019-12-16 14:30:00,70.02,70.08,70.01,70.04,1297188.0,67.7263,67.7844,67.7167,67.7457,1297188.0
2019-12-16 14:40:00,70.04,70.08,70.01,70.01,1591124.0,67.7457,67.7844,67.7167,67.7167,1591124.0
2019-12-16 14:50:00,70.01,70.04,69.95,70.04,1447688.0,67.7167,67.7457,67.6586,67.7457,1447688.0
2019-12-16 15:00:00,70.04,70.09,70.01,70.07,1298636.0,67.7457,67.7941,67.7167,67.7747,1298636.0
2019-12-16 15:10:00,70.07,70.13,70.07,70.09,1292908.0,67.7747,67.8327,67.7747,67.7941,1292908.0
2019-12-16 15:20:00,70.09,70.13,70.08,70.09,1486360.0,67.7941,67.8327,67.7844,67.7941,1486360.0
2019-12-16 15:30:00,70.09,70.12,70.03,70.07,1694460.0,67.7941,67.8231,67.736,67.7747,1694460.0
2019-12-16 15:40:00,70.07,70.07,69.93,69.99,2876992.0,67.7747,67.7747,67.6393,67.6973,2876992.0
2019-12-16 15:50:00,69.99,70.03,69.9,69.97,4671696.0,67.6973,67.736,67.6103,67.678,4671696.0
2019-12-17 09:30:00,69.89,70.23,69.82,70.15,9522472.0,67.6006,67.9295,67.5329,67.8521,9522472.0
2019-12-17 09:40:00,70.16,70.17,69.9,69.93,4569916.0,67.8618,67.8714,67.6103,67.6393,4569916.0
2019-12-17 09:50:00,69.93,70.14,69.91,70.05,3714268.0,67.6393,67.8424,67.62,67.7554,3714268.0
2019-12-17 10:00:00,70.05,70.31,69.99,70.3,3913260.0,67.7554,68.0069,67.6973,67.9972,3913260.0
2019-12-17 10:10:00,70.31,70.39,70.25,70.35,3937616.0,68.0069,68.0842,67.9488,68.0455,3937616.0
2019-12-17 10:20:00,70.36,70.37,70.28,70.3,2035860.0,68.0552,68.0649,67.9778,67.9972,2035860.0
2019-12-17 10:30:00,70.3,70.44,70.28,70.4,2181028.0,67.9972,68.1326,67.9778,68.0939,2181028.0
2019-12-17 10:40:00,70.4,70.44,70.32,70.36,2153652.0,68.0939,68.1326,68.0165,68.0552,2153652.0
2019-12-17 10:50:00,70.36,70.39,70.2,70.21,1964180.0,68.0552,68.0842,67.9005,67.9101,1964180.0
2019-12-17 11:00:00,70.21,70.29,70.21,70.24,2365124.0,67.9101,67.9875,67.9101,67.9391,2365124.0
2019-12-17 11:10:00,70.24,70.36,70.24,70.3,1722052.0,67.9391,68.0552,67.9391,67.9972,1722052.0
2019-12-17 11:20:00,70.3,70.33,70.23,70.26,1746868.0,67.9972,68.0262,67.9295,67.9585,1746868.0
2019-12-17 11:30:00,70.26,70.27,70.16,70.17,2195992.0,67.9585,67.9682,67.8618,67.8714,2195992.0
2019-12-17 11:40:00,70.17,70.2,69.94,70.09,3045324.0,67.8714,67.9005,67.649,67.7941,3045324.0
2019-12-17 11:50:00,70.09,70.16,70.07,70.14,2504708.0,67.7941,67.8618,67.7747,67.8424,2504708.0
2019-12-17 12:00:00,70.14,70.25,70.14,70.22,1742328.0,67.8424,67.9488,67.8424,67.9198,1742328.0
2019-12-17 12:10:00,70.22,70.24,70.15,70.19,1088212.0,67.9198,67.9391,67.8521,67.8908,1088212.0
2019-12-17 12:20:00,70.19,70.25,70.17,70.24,806316.0,67.8908,67.9488,67.8714,67.9391,806316.0
2019-12-17 12:30:00,70.24,70.27,70.21,70.27,721896.0,67.9391,67.9682,67.9101,67.9682,721896.0
2019-12-17 12:40:00,70.26,70.31,70.22,70.22,1112012.0,67.9585,68.0069,67.9198,67.9198,1112012.0
2019-12-17 12:50:00,70.22,70.29,70.21,70.27,919748.0,67.9198,67.9875,67.9101,67.9682,919748.0
2019-12-17 13:00:00,70.28,70.28,70.19,70.2,885996.0,67.9778,67.9778,67.8908,67.9005,885996.0
2019-12-17 13:10:00,70.2,70.24,70.17,70.2,671728.0,67.9005,67.9391,67.8714,67.9005,671728.0
2019-12-17 13:20:00,70.2,70.23,70.17,70.17,608368.0,67.9005,67.9295,67.8714,67.8714,608368.0
2019-12-17 13:30:00,70.17,70.2,70.16,70.19,667076.0,67.8714,67.9005,67.8618,67.8908,667076.0
2019-12-17 13:40:00,70.19,70.25,70.17,70.19,958868.0,67.8908,67.9488,67.8714,67.8908,958868.0
2019-12-17 13:50:00,70.19,70.22,70.17,70.21,664648.0,67.8908,67.9198,67.8714,67.9101,664648.0
2019-12-17 14:00:00,70.22,70.24,70.12,70.14,1114156.0,67.9198,67.9391,67.8231,67.8424,1114156.0
2019-12-17 14:10:00,70.14,70.18,70.08,70.1,1005784.0,67.8424,67.8811,67.7844,67.8037,1005784.0
2019-12-17 14:20:00,70.1,70.1,70.04,70.06,923496.0,67.8037,67.8037,67.7457,67.765,923496.0
2019-12-17 14:30:00,70.06,70.14,70.06,70.13,834732.0,67.765,67.8424,67.765,67.8327,834732.0
2019-12-17 14:40:00,70.13,70.19,70.11,70.16,845880.0,67.8327,67.8908,67.8134,67.8618,845880.0
2019-12-17 14:50:00,70.16,70.2,70.14,70.18,683428.0,67.8618,67.9005,67.8424,67.8811,683428.0
2019-12-17 15:00:00,70.18,70.2,70.16,70.19,712320.0,67.8811,67.9005,67.8618,67.8908,712320.0
2019-12-17 15:10:00,70.18,70.19,70.13,70.16,1258364.0,67.8811,67.8908,67.8327,67.8618,1258364.0
2019-12-17 15:20:00,70.16,70.16,70.11,70.11,986756.0,67.8618,67.8618,67.8134,67.8134,986756.0
2019-12-17 15:30:00,70.11,70.11,70.06,70.09,1332912.0,67.8134,67.8134,67.765,67.7941,1332912.0
2019-12-17 15:40:00,70.09,70.11,70.05,70.09,1534584.0,67.7941,67.8134,67.7554,67.7941,1534584.0
2019-12-17 15:50:00,70.09,70.14,70.04,70.11,4755772.0,67.7941,67.8424,67.7457,67.8134,4755772.0
2019-12-18 09:30:00,69.93,70.12,69.86,69.9,5557588.0,67.6393,67.8231,67.5716,67.6103,5557588.0
2019-12-18 09:40:00,69.9,70.11,69.87,69.91,3529428.0,67.6103,67.8134,67.5813,67.62,3529428.0
2019-12-18 09:50:00,69.91,69.97,69.83,69.86,2754976.0,67.62,67.678,67.5426,67.5716,2754976.0
2019-12-18 10:00:00,69.85,69.96,69.83,69.88,2517636.0,67.5619,67.6683,67.5426,67.5909,2517636.0
2019-12-18 10:10:00,69.88,70.0,69.78,69.97,2489144.0,67.5909,67.707,67.4942,67.678,2489144.0
2019-12-18 10:20:00,69.97,70.0,69.92,69.96,1663640.0,67.678,67.707,67.6296,67.6683,1663640.0
2019-12-18 10:30:00,69.96,69.98,69.88,69.92,1496144.0,67.6683,67.6877,67.5909,67.6296,1496144.0
2019-12-18 10:40:00,69.92,69.94,69.82,69.86,1367708.0,67.6296,67.649,67.5329,67.5716,1367708.0
2019-12-18 10:50:00,69.86,69.94,69.86,69.92,1826560.0,67.5716,67.649,67.5716,67.6296,1826560.0
2019-12-18 11:00:00,69.92,69.97,69.9,69.92,1273244.0,67.6296,67.678,67.6103,67.6296,1273244.0
2019-12-18 11:10:00,69.92,70.03,69.88,69.99,1919768.0,67.6296,67.736,67.5909,67.6973,1919768.0
2019-12-18 11:20:00,69.99,70.0,69.93,69.95,974196.0,67.6973,67.707,67.6393,67.6586,974196.0
2019-12-18 11:30:00,69.95,69.99,69.94,69.95,852784.0,67.6586,67.6973,67.649,67.6586,852784.0
2019-12-18 11:40:00,69.95,70.06,69.95,70.05,4102972.0,67.6586,67.765,67.6586,67.7554,4102972.0
2019-12-18 11:50:00,70.05,70.07,69.96,70.02,1470576.0,67.7554,67.7747,67.6683,67.7263,1470576.0
2019-12-18 12:00:00,70.02,70.11,70.02,70.09,1292740.0,67.7263,67.8134,67.7263,67.7941,1292740.0
2019-12-18 12:10:00,70.09,70.24,70.06,70.17,2462096.0,67.7941,67.9391,67.765,67.8714,2462096.0
2019-12-18 12:20:00,70.17,70.28,70.16,70.28,1659624.0,67.8714,67.9778,67.8618,67.9778,1659624.0
2019-12-18 12:30:00,70.27,70.29,70.21,70.22,1598708.0,67.9682,67.9875,67.9101,67.9198,1598708.0
2019-12-18 12:40:00,70.23,70.31,70.22,70.31,1248812.0,67.9295,68.0069,67.9198,68.0069,1248812.0
2019-12-18 12:50:00,70.3,70.31,70.24,70.26,1123428.0,67.9972,68.0069,67.9391,67.9585,1123428.0
2019-12-18 13:00:00,70.26,70.3,70.23,70.24,1263928.0,67.9585,67.9972,67.9295,67.9391,1263928.0
2019-12-18 13:10:00,70.24,70.33,70.24,70.31,1316756.0,67.9391,68.0262,67.9391,68.0069,1316756.0
2019-12-18 13:20:00,70.31,70.33,70.24,70.26,1294416.0,68.0069,68.0262,67.9391,67.9585,1294416.0
2019-12-18 13:30:00,70.26,70.28,70.2,70.21,959964.0,67.9585,67.9778,67.9005,67.9101,959964.0
2019-12-18 13:40:00,70.21,70.29,70.19,70.29,924100.0,67.9101,67.9875,67.8908,67.9875,924100.0
2019-12-18 13:50:00,70.29,70.37,70.28,70.37,1503732.0,67.9875,68.0649,67.9778,68.0649,1503732.0
2019-12-18 14:00:00,70.37,70.38,70.32,70.37,1563384.0,68.0649,68.0746,68.0165,68.0649,1563384.0
2019-12-18 14:10:00,70.37,70.37,70.33,70.34,804868.0,68.0649,68.0649,68.0262,68.0359,804868.0
2019-12-18 14:20:00,70.34,70.36,70.32,70.36,712936.0,68.0359,68.0552,68.0165,68.0552,712936.0
2019-12-18 14:30:00,70.36,70.46,70.36,70.46,1712968.0,68.0552,68.1519,68.0552,68.1519,1712968.0
2019-12-18 14:40:00,70.46,70.46,70.39,70.43,1435664.0,68.1519,68.1519,68.0842,68.1229,1435664.0
2019-12-18 14:50:00,70.44,70.48,70.43,70.46,1230168.0,68.1326,68.1713,68.1229,68.1519,1230168.0
2019-12-18 15:00:00,70.47,70.48,70.38,70.39,1323608.0,68.1616,68.1713,68.0746,68.0842,1323608.0
2019-12-18 15:10:00,70.39,70.41,70.35,70.38,1125340.0,68.0842,68.1036,68.0455,68.0746,1125340.0
2019-12-18 15:20:00,70.38,70.4,70.32,70.33,1397308.0,68.0746,68.0939,68.0165,68.0262,1397308.0
2019-12-18 15:30:00,70.33,70.34,70.21,70.21,2326260.0,68.0262,68.0359,67.9101,67.9101,2326260.0
2019-12-18 15:40:00,70.22,70.23,70.07,70.14,2700332.0,67.9198,67.9295,67.7747,67.8424,2700332.0
2019-12-18 15:50:00,70.14,70.14,69.88,69.93,6729052.0,67.8424,67.8424,67.5909,67.6393,6729052.0
2019-12-19 09:30:00,69.88,70.3,69.86,70.22,5868196.0,67.5909,67.9972,67.5716,67.9198,5868196.0
2019-12-19 09:40:00,70.22,70.22,70.01,70.17,3135168.0,67.9198,67.9198,67.7167,67.8714,3135168.0
2019-12-19 09:50:00,70.16,70.2,70.08,70.11,1701592.0,67.8618,67.9005,67.7844,67.8134,1701592.0
2019-12-19 10:00:00,70.11,70.14,70.02,70.02,1781028.0,67.8134,67.8424,67.7263,67.7263,1781028.0
2019-12-19 10:10:00,70.03,70.04,69.89,69.92,2188968.0,67.736,67.7457,67.6006,67.6296,2188968.0
2019-12-19 10:20:00,69.92,70.1,69.91,70.08,2137144.0,67.6296,67.8037,67.62,67.7844,2137144.0
2019-12-19 10:30:00,70.08,70.08,69.93,69.97,1690664.0,67.7844,67.7844,67.6393,67.678,1690664.0
2019-12-19 10:40:00,69.96,70.03,69.95,69.98,1396592.0,67.6683,67.736,67.6586,67.6877,1396592.0
2019-12-19 10:50:00,69.98,69.98,69.86,69.87,1510788.0,67.6877,67.6877,67.5716,67.5813,1510788.0
2019-12-19 11:00:00,69.87,70.02,69.87,69.96,1556340.0,67.5813,67.7263,67.5813,67.6683,1556340.0
2019-12-19 11:10:00,69.97,69.98,69.89,69.89,1175244.0,67.678,67.6877,67.6006,67.6006,1175244.0
2019-12-19 11:20:00,69.9,70.01,69.89,70.0,1455144.0,67.6103,67.7167,67.6006,67.707,1455144.0
2019-12-19 11:30:00,70.0,70.07,69.96,69.96,1210860.0,67.707,67.7747,67.6683,67.6683,1210860.0
2019-12-19 11:40:00,69.96,70.04,69.96,70.01,963916.0,67.6683,67.7457,67.6683,67.7167,963916.0
2019-12-19 11:50:00,70.01,70.01,69.93,69.96,901644.0,67.7167,67.7167,67.6393,67.6683,901644.0
2019-12-19 12:00:00,69.96,69.99,69.92,69.95,884272.0,67.6683,67.6973,67.6296,67.6586,884272.0
2019-12-19 12:10:00,69.94,69.97,69.91,69.94,815024.0,67.649,67.678,67.62,67.649,815024.0
2019-12-19 12:20:00,69.94,69.95,69.89,69.89,710780.0,67.649,67.6586,67.6006,67.6006,710780.0
2019-12-19 12:30:00,69.89,69.89,69.85,69.87,966100.0,67.6006,67.6006,67.5619,67.5813,966100.0
2019-12-19 12:40:00,69.86,69.86,69.75,69.76,1593644.0,67.5716,67.5716,67.4652,67.4749,1593644.0
2019-12-19 12:50:00,69.76,69.88,69.75,69.87,1142736.0,67.4749,67.5909,67.4652,67.5813,1142736.0
2019-12-19 13:00:00,69.87,69.88,69.79,69.85,974228.0,67.5813,67.5909,67.5039,67.5619,974228.0
2019-12-19 13:10:00,69.85,69.95,69.83,69.93,1043300.0,67.5619,67.6586,67.5426,67.6393,1043300.0
2019-12-19 13:20:00,69.93,69.93,69.82,69.83,813100.0,67.6393,67.6393,67.5329,67.5426,813100.0
2019-12-19 13:30:00,69.83,69.9,69.78,69.88,1192000.0,67.5426,67.6103,67.4942,67.5909,1192000.0
2019-12-19 13:40:00,69.88,69.9,69.8,69.81,1021648.0,67.5909,67.6103,67.5136,67.5232,1021648.0
2019-12-19 13:50:00,69.81,69.82,69.77,69.78,839736.0,67.5232,67.5329,67.4845,67.4942,839736.0
2019-12-19 14:00:00,69.78,69.83,69.74,69.81,1596256.0,67.4942,67.5426,67.4555,67.5232,1596256.0
2019-12-19 14:10:00,69.81,69.85,69.8,69.83,803756.0,67.5232,67.5619,67.5136,67.5426,803756.0
2019-12-19 14:20:00,69.84,69.94,69.83,69.92,1111944.0,67.5522,67.649,67.5426,67.6296,1111944.0
2019-12-19 14:30:00,69.92,69.94,69.9,69.93,817064.0,67.6296,67.649,67.6103,67.6393,817064.0
2019-12-19 14:40:00,69.93,70.02,69.86,69.88,2302596.0,67.6393,67.7263,67.5716,67.5909,2302596.0
2019-12-19 14:50:00,69.88,69.95,69.87,69.92,1129908.0,67.5909,67.6586,67.5813,67.6296,1129908.0
2019-12-19 15:00:00,69.92,69.94,69.89,69.9,757392.0,67.6296,67.649,67.6006,67.6103,757392.0
2019-12-19 15:10:00,69.91,69.96,69.9,69.93,1096804.0,67.62,67.6683,67.6103,67.6393,1096804.0
2019-12-19 15:20:00,69.93,69.94,69.83,69.88,1084480.0,67.6393,67.649,67.5426,67.5909,1084480.0
2019-12-19 15:30:00,69.88,69.95,69.86,69.95,1589048.0,67.5909,67.6586,67.5716,67.6586,1589048.0
2019-12-19 15:40:00,69.94,70.02,69.94,69.96,2110956.0,67.649,67.7263,67.649,67.6683,2110956.0
2019-12-19 15:50:00,69.96,70.03,69.91,70.01,4609020.0,67.6683,67.736,67.62,67.7167,4609020.0
2019-12-20 09:30:00,70.56,70.66,70.31,70.35,30977312.0,68.2487,68.3454,68.0069,68.0455,30977312.0
2019-12-20 09:40:00,70.35,70.4,70.22,70.29,3598768.0,68.0455,68.0939,67.9198,67.9875,3598768.0
2019-12-20 09:50:00,70.29,70.42,70.23,70.25,2740368.0,67.9875,68.1132,67.9295,67.9488,2740368.0
2019-12-20 10:00:00,70.25,70.43,70.23,70.38,2251200.0,67.9488,68.1229,67.9295,68.0746,2251200.0
2019-12-20 10:10:00,70.38,70.46,70.27,70.27,2164220.0,68.0746,68.1519,67.9682,67.9682,2164220.0
2019-12-20 10:20:00,70.26,70.3,70.16,70.28,2116848.0,67.9585,67.9972,67.8618,67.9778,2116848.0
2019-12-20 10:30:00,70.28,70.29,70.2,70.26,1104092.0,67.9778,67.9875,67.9005,67.9585,1104092.0
2019-12-20 10:40:00,70.26,70.37,70.26,70.37,1608704.0,67.9585,68.0649,67.9585,68.0649,1608704.0
2019-12-20 10:50:00,70.36,70.37,70.29,70.35,1109612.0,68.0552,68.0649,67.9875,68.0455,1109612.0
2019-12-20 11:00:00,70.35,70.48,70.34,70.45,2779476.0,68.0455,68.1713,68.0359,68.1423,2779476.0
2019-12-20 11:10:00,70.46,70.47,70.36,70.36,1540340.0,68.1519,68.1616,68.0552,68.0552,1540340.0
2019-12-20 11:20:00,70.36,70.37,70.29,70.32,1669052.0,68.0552,68.0649,67.9875,68.0165,1669052.0
2019-12-20 11:30:00,70.32,70.4,70.29,70.31,1599824.0,68.0165,68.0939,67.9875,68.0069,1599824.0
2019-12-20 11:40:00,70.31,70.31,70.21,70.25,2091012.0,68.0069,68.0069,67.9101,67.9488,2091012.0
2019-12-20 11:50:00,70.26,70.28,70.22,70.26,1467328.0,67.9585,67.9778,67.9198,67.9585,1467328.0
2019-12-20 12:00:00,70.26,70.27,70.2,70.24,1323472.0,67.9585,67.9682,67.9005,67.9391,1323472.0
2019-12-20 12:10:00,70.24,70.29,70.23,70.23,991624.0,67.9391,67.9875,67.9295,67.9295,991624.0
2019-12-20 12:20:00,70.23,70.25,70.21,70.23,977044.0,67.9295,67.9488,67.9101,67.9295,977044.0
2019-12-20 12:30:00,70.23,70.24,70.17,70.2,1464708.0,67.9295,67.9391,67.8714,67.9005,1464708.0
2019-12-20 12:40:00,70.2,70.26,70.18,70.25,1216772.0,67.9005,67.9585,67.8811,67.9488,1216772.0
2019-12-20 12:50:00,70.25,70.29,70.22,70.22,1053328.0,67.9488,67.9875,67.9198,67.9198,1053328.0
2019-12-20 13:00:00,70.22,70.26,70.21,70.26,672624.0,67.9198,67.9585,67.9101,67.9585,672624.0
2019-12-20 13:10:00,70.26,70.27,70.22,70.24,533676.0,67.9585,67.9682,67.9198,67.9391,533676.0
2019-12-20 13:20:00,70.24,70.27,70.21,70.22,890160.0,67.9391,67.9682,67.9101,67.9198,890160.0
2019-12-20 13:30:00,70.22,70.25,70.21,70.24,718140.0,67.9198,67.9488,67.9101,67.9391,718140.0
2019-12-20 13:40:00,70.24,70.24,70.19,70.22,679308.0,67.9391,67.9391,67.8908,67.9198,679308.0
2019-12-20 13:50:00,70.22,70.25,70.19,70.19,712160.0,67.9198,67.9488,67.8908,67.8908,712160.0
2019-12-20 14:00:00,70.19,70.19,70.11,70.16,1744604.0,67.8908,67.8908,67.8134,67.8618,1744604.0
2019-12-20 14:10:00,70.15,70.19,70.13,70.17,838924.0,67.8521,67.8908,67.8327,67.8714,838924.0
2019-12-20 14:20:00,70.16,70.17,70.14,70.14,572664.0,67.8618,67.8714,67.8424,67.8424,572664.0
2019-12-20 14:30:00,70.15,70.15,70.07,70.07,1090092.0,67.8521,67.8521,67.7747,67.7747,1090092.0
2019-12-20 14:40:00,70.07,70.17,70.04,70.16,1758928.0,67.7747,67.8714,67.7457,67.8618,1758928.0
2019-12-20 14:50:00,70.16,70.19,70.1,70.12,1598112.0,67.8618,67.8908,67.8037,67.8231,1598112.0
2019-12-20 15:00:00,70.11,70.12,70.04,70.04,1351644.0,67.8134,67.8231,67.7457,67.7457,1351644.0
2019-12-20 15:10:00,70.04,70.06,70.02,70.05,1447976.0,67.7457,67.765,67.7263,67.7554,1447976.0
2019-12-20 15:20:00,70.05,70.05,69.97,69.97,2376100.0,67.7554,67.7554,67.678,67.678,2376100.0
2019-12-20 15:30:00,69.97,69.99,69.89,69.9,2305320.0,67.678,67.6973,67.6006,67.6103,2305320.0
2019-12-20 15:40:00,69.9,69.91,69.66,69.83,5589372.0,67.6103,67.62,67.3781,67.5426,5589372.0
2019-12-20 15:50:00,69.85,69.95,69.64,69.82,7814112.0,67.5619,67.6586,67.3588,67.5329,7814112.0
2019-12-23 09:30:00,70.14,70.44,70.09,70.42,6379452.0,67.8424,68.1326,67.7941,68.1132,6379452.0
2019-12-23 09:40:00,70.42,70.6,70.36,70.58,4681812.0,68.1132,68.2874,68.0552,68.268,4681812.0
2019-12-23 09:50:00,70.58,70.61,70.47,70.5,3532000.0,68.268,68.297,68.1616,68.1906,3532000.0
2019-12-23 10:00:00,70.51,70.58,70.45,70.57,2326164.0,68.2003,68.268,68.1423,68.2583,2326164.0
2019-12-23 10:10:00,70.56,70.59,70.49,70.58,1715424.0,68.2487,68.2777,68.181,68.268,1715424.0
2019-12-23 10:20:00,70.59,70.66,70.55,70.6,2319152.0,68.2777,68.3454,68.239,68.2874,2319152.0
2019-12-23 10:30:00,70.6,70.69,70.57,70.69,1441904.0,68.2874,68.3744,68.2583,68.3744,1441904.0
2019-12-23 10:40:00,70.69,70.74,70.6,70.62,2477448.0,68.3744,68.4228,68.2874,68.3067,2477448.0
2019-12-23 10:50:00,70.62,70.68,70.61,70.67,1530656.0,68.3067,68.3647,68.297,68.3551,1530656.0
2019-12-23 11:00:00,70.67,70.84,70.67,70.81,2772808.0,68.3551,68.5195,68.3551,68.4905,2772808.0
2019-12-23 11:10:00,70.81,70.89,70.79,70.88,1840404.0,68.4905,68.5679,68.4711,68.5582,1840404.0
2019-12-23 11:20:00,70.88,70.94,70.85,70.86,2062068.0,68.5582,68.6162,68.5292,68.5388,2062068.0
2019-12-23 11:30:00,70.86,70.91,70.83,70.86,1147768.0,68.5388,68.5872,68.5098,68.5388,1147768.0
2019-12-23 11:40:00,70.86,70.9,70.8,70.88,1341232.0,68.5388,68.5775,68.4808,68.5582,1341232.0
2019-12-23 11:50:00,70.88,70.89,70.8,70.87,1135284.0,68.5582,68.5679,68.4808,68.5485,1135284.0
2019-12-23 12:00:00,70.87,70.94,70.85,70.92,1049500.0,68.5485,68.6162,68.5292,68.5969,1049500.0
2019-12-23 12:10:00,70.93,70.99,70.92,70.99,1335812.0,68.6065,68.6646,68.5969,68.6646,1335812.0
2019-12-23 12:20:00,70.99,71.02,70.9,70.92,1959828.0,68.6646,68.6936,68.5775,68.5969,1959828.0
2019-12-23 12:30:00,70.92,70.97,70.89,70.89,1240788.0,68.5969,68.6452,68.5679,68.5679,1240788.0
2019-12-23 12:40:00,70.89,70.92,70.85,70.91,954116.0,68.5679,68.5969,68.5292,68.5872,954116.0
2019-12-23 12:50:00,70.91,70.91,70.87,70.89,684124.0,68.5872,68.5872,68.5485,68.5679,684124.0
2019-12-23 13:00:00,70.89,70.91,70.86,70.88,646340.0,68.5679,68.5872,68.5388,68.5582,646340.0
2019-12-23 13:10:00,70.88,70.94,70.86,70.92,687412.0,68.5582,68.6162,68.5388,68.5969,687412.0
2019-12-23 13:20:00,70.92,70.99,70.92,70.97,915780.0,68.5969,68.6646,68.5969,68.6452,915780.0
2019-12-23 13:30:00,70.97,70.99,70.94,70.95,554880.0,68.6452,68.6646,68.6162,68.6259,554880.0
2019-12-23 13:40:00,70.95,70.96,70.92,70.94,595856.0,68.6259,68.6356,68.5969,68.6162,595856.0
2019-12-23 13:50:00,70.94,70.94,70.89,70.92,736496.0,68.6162,68.6162,68.5679,68.5969,736496.0
2019-12-23 14:00:00,70.92,71.01,70.9,71.0,1055720.0,68.5969,68.6839,68.5775,68.6742,1055720.0
2019-12-23 14:10:00,71.0,71.06,70.98,71.02,1223928.0,68.6742,68.7323,68.6549,68.6936,1223928.0
2019-12-23 14:20:00,71.02,71.03,70.98,71.01,699508.0,68.6936,68.7033,68.6549,68.6839,699508.0
2019-12-23 14:30:00,71.01,71.03,71.01,71.02,554580.0,68.6839,68.7033,68.6839,68.6936,554580.0
2019-12-23 14:40:00,71.02,71.03,70.99,71.02,638040.0,68.6936,68.7033,68.6646,68.6936,638040.0
2019-12-23 14:50:00,71.01,71.03,71.0,71.02,639652.0,68.6839,68.7033,68.6742,68.6936,639652.0
2019-12-23 15:00:00,71.02,71.06,71.02,71.03,890176.0,68.6936,68.7323,68.6936,68.7033,890176.0
2019-12-23 15:10:00,71.03,71.05,70.98,70.98,1281676.0,68.7033,68.7226,68.6549,68.6549,1281676.0
2019-12-23 15:20:00,70.98,71.01,70.97,70.99,892828.0,68.6549,68.6839,68.6452,68.6646,892828.0
2019-12-23 15:30:00,70.99,71.0,70.9,70.91,1275244.0,68.6646,68.6742,68.5775,68.5872,1275244.0
2019-12-23 15:40:00,70.91,70.96,70.89,70.91,1661428.0,68.5872,68.6356,68.5679,68.5872,1661428.0
2019-12-23 15:50:00,70.91,71.04,70.89,70.99,3797924.0,68.5872,68.7129,68.5679,68.6646,3797924.0
2019-12-24 09:30:00,71.13,71.22,70.91,71.03,6138660.0,68.8,68.887,68.5872,68.7033,6138660.0
2019-12-24 09:40:00,71.03,71.03,70.73,70.78,3686592.0,68.7033,68.7033,68.4131,68.4615,3686592.0
2019-12-24 09:50:00,70.78,71.05,70.76,71.03,2639144.0,68.4615,68.7226,68.4421,68.7033,2639144.0
2019-12-24 10:00:00,71.03,71.12,71.0,71.03,2263936.0,68.7033,68.7903,68.6742,68.7033,2263936.0
2019-12-24 10:10:00,71.03,71.08,70.95,71.06,1207380.0,68.7033,68.7516,68.6259,68.7323,1207380.0
2019-12-24 10:20:00,71.07,71.1,71.01,71.08,1267024.0,68.742,68.771,68.6839,68.7516,1267024.0
2019-12-24 10:30:00,71.08,71.14,71.02,71.12,1336028.0,68.7516,68.8097,68.6936,68.7903,1336028.0
2019-12-24 10:40:00,71.12,71.12,71.04,71.05,1072332.0,68.7903,68.7903,68.7129,68.7226,1072332.0
2019-12-24 10:50:00,71.05,71.09,71.03,71.05,849484.0,68.7226,68.7613,68.7033,68.7226,849484.0
2019-12-24 11:00:00,71.05,71.08,71.03,71.05,767956.0,68.7226,68.7516,68.7033,68.7226,767956.0
2019-12-24 11:10:00,71.05,71.07,71.03,71.04,632044.0,68.7226,68.742,68.7033,68.7129,632044.0
2019-12-24 11:20:00,71.04,71.05,71.0,71.02,928416.0,68.7129,68.7226,68.6742,68.6936,928416.0
2019-12-24 11:30:00,71.02,71.05,71.0,71.01,657548.0,68.6936,68.7226,68.6742,68.6839,657548.0
2019-12-24 11:40:00,71.01,71.02,70.95,70.96,951144.0,68.6839,68.6936,68.6259,68.6356,951144.0
2019-12-24 11:50:00,70.95,71.0,70.93,70.97,772496.0,68.6259,68.6742,68.6065,68.6452,772496.0
2019-12-24 12:00:00,70.97,70.97,70.93,70.95,705812.0,68.6452,68.6452,68.6065,68.6259,705812.0
2019-12-24 12:10:00,70.96,70.97,70.92,70.97,708368.0,68.6356,68.6452,68.5969,68.6452,708368.0
2019-12-24 12:20:00,70.97,71.07,70.96,71.03,1316508.0,68.6452,68.742,68.6356,68.7033,1316508.0
2019-12-24 12:30:00,71.03,71.04,70.99,71.02,780420.0,68.7033,68.7129,68.6646,68.6936,780420.0
2019-12-24 12:40:00,71.02,71.05,71.01,71.05,867152.0,68.6936,68.7226,68.6839,68.7226,867152.0
2019-12-24 12:50:00,71.04,71.14,71.04,71.07,2269872.0,68.7129,68.8097,68.7129,68.742,2269872.0
2019-12-26 09:30:00,71.21,71.44,71.17,71.39,4215128.0,68.8774,69.0998,68.8387,69.0515,4215128.0
2019-12-26 09:40:00,71.39,71.5,71.37,71.48,2292840.0,69.0515,69.1579,69.0321,69.1385,2292840.0
2019-12-26 09:50:00,71.48,71.5,71.41,71.48,1593948.0,69.1385,69.1579,69.0708,69.1385,1593948.0
2019-12-26 10:00:00,71.48,71.6,71.48,71.59,2396396.0,69.1385,69.2546,69.1385,69.2449,2396396.0
2019-12-26 10:10:00,71.6,71.69,71.51,71.68,2226988.0,69.2546,69.3416,69.1675,69.332,2226988.0
2019-12-26 10:20:00,71.68,71.68,71.63,71.63,1424156.0,69.332,69.332,69.2836,69.2836,1424156.0
2019-12-26 10:30:00,71.63,71.75,71.62,71.72,1745460.0,69.2836,69.3997,69.2739,69.3707,1745460.0
2019-12-26 10:40:00,71.72,71.77,71.69,71.76,1648800.0,69.3707,69.419,69.3416,69.4094,1648800.0
2019-12-26 10:50:00,71.77,71.86,71.74,71.86,2526372.0,69.419,69.5061,69.39,69.5061,2526372.0
2019-12-26 11:00:00,71.86,71.94,71.85,71.92,2540652.0,69.5061,69.5835,69.4964,69.5641,2540652.0
2019-12-26 11:10:00,71.92,72.05,71.89,72.04,2398352.0,69.5641,69.6899,69.5351,69.6802,2398352.0
2019-12-26 11:20:00,72.03,72.12,72.02,72.02,3338348.0,69.6705,69.7576,69.6608,69.6608,3338348.0
2019-12-26 11:30:00,72.03,72.08,71.98,72.07,2452248.0,69.6705,69.7189,69.6221,69.7092,2452248.0
2019-12-26 11:40:00,72.07,72.14,72.04,72.08,2052460.0,69.7092,69.7769,69.6802,69.7189,2052460.0
2019-12-26 11:50:00,72.08,72.18,72.08,72.16,2215260.0,69.7189,69.8156,69.7189,69.7962,2215260.0
2019-12-26 12:00:00,72.16,72.17,72.12,72.14,1069924.0,69.7962,69.8059,69.7576,69.7769,1069924.0
2019-12-26 12:10:00,72.14,72.14,72.02,72.03,2091900.0,69.7769,69.7769,69.6608,69.6705,2091900.0
2019-12-26 12:20:00,72.03,72.06,72.01,72.04,1212780.0,69.6705,69.6995,69.6512,69.6802,1212780.0
2019-12-26 12:30:00,72.03,72.08,72.0,72.05,1223724.0,69.6705,69.7189,69.6415,69.6899,1223724.0
2019-12-26 12:40:00,72.05,72.08,72.03,72.05,848804.0,69.6899,69.7189,69.6705,69.6899,848804.0
2019-12-26 12:50:00,72.05,72.05,71.99,72.05,1998404.0,69.6899,69.6899,69.6318,69.6899,1998404.0
2019-12-26 13:00:00,72.04,72.08,72.02,72.07,829940.0,69.6802,69.7189,69.6608,69.7092,829940.0
2019-12-26 13:10:00,72.07,72.1,72.06,72.1,744016.0,69.7092,69.7382,69.6995,69.7382,744016.0
2019-12-26 13:20:00,72.1,72.11,72.07,72.1,668168.0,69.7382,69.7479,69.7092,69.7382,668168.0
2019-12-26 13:30:00,72.1,72.16,72.08,72.14,1195232.0,69.7382,69.7962,69.7189,69.7769,1195232.0
2019-12-26 13:40:00,72.13,72.15,72.06,72.07,880916.0,69.7672,69.7866,69.6995,69.7092,880916.0
2019-12-26 13:50:00,72.07,72.14,72.06,72.11,1133524.0,69.7092,69.7769,69.6995,69.7479,1133524.0
2019-12-26 14:00:00,72.11,72.23,72.1,72.21,1577336.0,69.7479,69.864,69.7382,69.8446,1577336.0
2019-12-26 14:10:00,72.21,72.28,72.2,72.26,1471924.0,69.8446,69.9123,69.8349,69.893,1471924.0
2019-12-26 14:20:00,72.25,72.26,72.21,72.23,1131468.0,69.8833,69.893,69.8446,69.864,1131468.0
2019-12-26 14:30:00,72.23,72.23,72.18,72.22,736236.0,69.864,69.864,69.8156,69.8543,736236.0
2019-12-26 14:40:00,72.22,72.23,72.2,72.21,611680.0,69.8543,69.864,69.8349,69.8446,611680.0
2019-12-26 14:50:00,72.21,72.32,72.19,72.3,1702344.0,69.8446,69.951,69.8253,69.9317,1702344.0
2019-12-26 15:00:00,72.3,72.31,72.2,72.21,1394516.0,69.9317,69.9413,69.8349,69.8446,1394516.0
2019-12-26 15:10:00,72.21,72.23,72.17,72.19,1251324.0,69.8446,69.864,69.8059,69.8253,1251324.0
2019-12-26 15:20:00,72.19,72.21,72.11,72.13,1430700.0,69.8253,69.8446,69.7479,69.7672,1430700.0
2019-12-26 15:30:00,72.13,72.21,72.11,72.21,1218152.0,69.7672,69.8446,69.7479,69.8446,1218152.0
2019-12-26 15:40:00,72.21,72.36,72.2,72.33,3059040.0,69.8446,69.9897,69.8349,69.9607,3059040.0
2019-12-26 15:50:00,72.34,72.5,72.31,72.48,6144860.0,69.9704,70.1251,69.9413,70.1058,6144860.0
2019-12-27 09:30:00,72.78,73.29,72.67,73.19,11428016.0,70.3959,70.8892,70.2895,70.7925,11428016.0
2019-12-27 09:40:00,73.19,73.49,73.17,73.39,8163776.0,70.7925,71.0827,70.7732,70.986,8163776.0
2019-12-27 09:50:00,73.39,73.39,72.53,72.56,9500236.0,70.986,70.986,70.1541,70.1831,9500236.0
2019-12-27 10:00:00,72.56,72.96,72.53,72.92,6464812.0,70.1831,70.57,70.1541,70.5314,6464812.0
2019-12-27 10:10:00,72.92,73.08,72.83,73.05,3762528.0,70.5314,70.6861,70.4443,70.6571,3762528.0
2019-12-27 10:20:00,73.05,73.05,72.83,72.89,3309568.0,70.6571,70.6571,70.4443,70.5023,3309568.0
2019-12-27 10:30:00,72.89,73.08,72.87,73.01,3175556.0,70.5023,70.6861,70.483,70.6184,3175556.0
2019-12-27 10:40:00,73.0,73.05,72.93,72.99,1869260.0,70.6087,70.6571,70.541,70.5991,1869260.0
2019-12-27 10:50:00,72.99,72.99,72.8,72.81,2745740.0,70.5991,70.5991,70.4153,70.425,2745740.0
2019-12-27 11:00:00,72.81,72.99,72.81,72.94,2331400.0,70.425,70.5991,70.425,70.5507,2331400.0
2019-12-27 11:10:00,72.95,72.96,72.82,72.85,1583720.0,70.5604,70.57,70.4346,70.4636,1583720.0
2019-12-27 11:20:00,72.86,72.94,72.83,72.88,1500900.0,70.4733,70.5507,70.4443,70.4927,1500900.0
2019-12-27 11:30:00,72.89,72.95,72.85,72.86,1275752.0,70.5023,70.5604,70.4636,70.4733,1275752.0
2019-12-27 11:40:00,72.86,72.92,72.77,72.78,1335936.0,70.4733,70.5314,70.3863,70.3959,1335936.0
2019-12-27 11:50:00,72.78,72.82,72.66,72.67,2476740.0,70.3959,70.4346,70.2799,70.2895,2476740.0
2019-12-27 12:00:00,72.67,72.74,72.55,72.59,2447572.0,70.2895,70.3573,70.1735,70.2122,2447572.0
2019-12-27 12:10:00,72.59,72.71,72.59,72.65,1541928.0,70.2122,70.3282,70.2122,70.2702,1541928.0
2019-12-27 12:20:00,72.65,72.7,72.59,72.66,1668680.0,70.2702,70.3186,70.2122,70.2799,1668680.0
2019-12-27 12:30:00,72.67,72.69,72.52,72.53,1569204.0,70.2895,70.3089,70.1445,70.1541,1569204.0
2019-12-27 12:40:00,72.52,72.63,72.45,72.57,2169336.0,70.1445,70.2509,70.0767,70.1928,2169336.0
2019-12-27 12:50:00,72.57,72.58,72.49,72.53,1535468.0,70.1928,70.2025,70.1154,70.1541,1535468.0
2019-12-27 13:00:00,72.53,72.55,72.48,72.51,1257796.0,70.1541,70.1735,70.1058,70.1348,1257796.0
2019-12-27 13:10:00,72.5,72.51,72.11,72.12,3171896.0,70.1251,70.1348,69.7479,69.7576,3171896.0
2019-12-27 13:20:00,72.12,72.22,72.04,72.05,7728536.0,69.7576,69.8543,69.6802,69.6899,7728536.0
2019-12-27 13:30:00,72.05,72.4,72.03,72.4,2866708.0,69.6899,70.0284,69.6705,70.0284,2866708.0
2019-12-27 13:40:00,72.39,72.42,72.3,72.31,1689216.0,70.0187,70.0477,69.9317,69.9413,1689216.0
2019-12-27 13:50:00,72.31,72.52,72.27,72.45,1908792.0,69.9413,70.1445,69.9026,70.0767,1908792.0
2019-12-27 14:00:00,72.45,72.55,72.44,72.51,1749172.0,70.0767,70.1735,70.0671,70.1348,1749172.0
2019-12-27 14:10:00,72.51,72.53,72.43,72.52,1588732.0,70.1348,70.1541,70.0574,70.1445,1588732.0
2019-12-27 14:20:00,72.53,72.64,72.52,72.54,2061904.0,70.1541,70.2605,70.1445,70.1638,2061904.0
2019-12-27 14:30:00,72.54,72.59,72.5,72.53,1106812.0,70.1638,70.2122,70.1251,70.1541,1106812.0
2019-12-27 14:40:00,72.53,72.6,72.52,72.58,1023836.0,70.1541,70.2218,70.1445,70.2025,1023836.0
2019-12-27 14:50:00,72.58,72.58,72.53,72.58,823220.0,70.2025,70.2025,70.1541,70.2025,823220.0
2019-12-27 15:00:00,72.58,72.58,72.52,72.55,1075444.0,70.2025,70.2025,70.1445,70.1735,1075444.0
2019-12-27 15:10:00,72.55,72.61,72.54,72.58,1125744.0,70.1735,70.2315,70.1638,70.2025,1125744.0
2019-12-27 15:20:00,72.58,72.59,72.35,72.39,2038432.0,70.2025,70.2122,69.98,70.0187,2038432.0
2019-12-27 15:30:00,72.39,72.41,72.27,72.29,1889628.0,70.0187,70.0381,69.9026,69.922,1889628.0
2019-12-27 15:40:00,72.29,72.31,72.13,72.16,3049824.0,69.922,69.9413,69.7672,69.7962,3049824.0
2019-12-27 15:50:00,72.16,72.49,72.13,72.46,5976700.0,69.7962,70.1154,69.7672,70.0864,5976700.0
2019-12-30 09:30:00,72.39,72.39,71.61,71.67,7961864.0,70.0187,70.0187,69.2643,69.3223,7961864.0
2019-12-30 09:40:00,71.68,71.92,71.59,71.63,4831680.0,69.332,69.5641,69.2449,69.2836,4831680.0
2019-12-30 09:50:00,71.63,71.85,71.58,71.69,3719096.0,69.2836,69.4964,69.2352,69.3416,3719096.0
2019-12-30 10:00:00,71.71,71.79,71.54,71.69,2841032.0,69.361,69.4384,69.1966,69.3416,2841032.0
2019-12-30 10:10:00,71.69,71.73,71.31,71.53,4504436.0,69.3416,69.3803,68.9741,69.1869,4504436.0
2019-12-30 10:20:00,71.53,71.61,71.44,71.6,2842880.0,69.1869,69.2643,69.0998,69.2546,2842880.0
2019-12-30 10:30:00,71.6,71.77,71.53,71.76,2965452.0,69.2546,69.419,69.1869,69.4094,2965452.0
2019-12-30 10:40:00,71.76,71.92,71.75,71.82,3079028.0,69.4094,69.5641,69.3997,69.4674,3079028.0
2019-12-30 10:50:00,71.82,71.95,71.8,71.91,2174572.0,69.4674,69.5931,69.448,69.5544,2174572.0
2019-12-30 11:00:00,71.91,72.02,71.8,71.98,2523892.0,69.5544,69.6608,69.448,69.6221,2523892.0
2019-12-30 11:10:00,71.98,72.3,71.95,72.3,3823932.0,69.6221,69.9317,69.5931,69.9317,3823932.0
2019-12-30 11:20:00,72.3,72.42,72.26,72.31,3967304.0,69.9317,70.0477,69.893,69.9413,3967304.0
2019-12-30 11:30:00,72.31,72.52,72.29,72.38,3695476.0,69.9413,70.1445,69.922,70.009,3695476.0
2019-12-30 11:40:00,72.38,72.59,72.31,72.58,3784124.0,70.009,70.2122,69.9413,70.2025,3784124.0
2019-12-30 11:50:00,72.58,72.72,72.53,72.62,3710848.0,70.2025,70.3379,70.1541,70.2412,3710848.0
2019-12-30 12:00:00,72.61,72.95,72.56,72.87,5038188.0,70.2315,70.5604,70.1831,70.483,5038188.0
2019-12-30 12:10:00,72.87,72.97,72.76,72.76,3515528.0,70.483,70.5797,70.3766,70.3766,3515528.0
2019-12-30 12:20:00,72.76,72.88,72.73,72.78,2414976.0,70.3766,70.4927,70.3476,70.3959,2414976.0
2019-12-30 12:30:00,72.78,72.93,72.78,72.87,1841052.0,70.3959,70.541,70.3959,70.483,1841052.0
2019-12-30 12:40:00,72.87,72.96,72.82,72.86,2018644.0,70.483,70.57,70.4346,70.4733,2018644.0
2019-12-30 12:50:00,72.86,72.97,72.84,72.87,2284112.0,70.4733,70.5797,70.454,70.483,2284112.0
2019-12-30 13:00:00,72.87,72.94,72.75,72.76,1777716.0,70.483,70.5507,70.3669,70.3766,1777716.0
2019-12-30 13:10:00,72.76,72.89,72.74,72.83,1288160.0,70.3766,70.5023,70.3573,70.4443,1288160.0
2019-12-30 13:20:00,72.83,72.97,72.81,72.91,1660584.0,70.4443,70.5797,70.425,70.5217,1660584.0
2019-12-30 13:30:00,72.91,73.1,72.87,73.08,2811248.0,70.5217,70.7055,70.483,70.6861,2811248.0
2019-12-30 13:40:00,73.08,73.13,73.02,73.03,2625848.0,70.6861,70.7345,70.6281,70.6378,2625848.0
2019-12-30 13:50:00,73.04,73.17,73.03,73.16,2096076.0,70.6474,70.7732,70.6378,70.7635,2096076.0
2019-12-30 14:00:00,73.15,73.16,72.95,73.04,2921988.0,70.7538,70.7635,70.5604,70.6474,2921988.0
2019-12-30 14:10:00,73.04,73.05,72.95,73.04,1582000.0,70.6474,70.6571,70.5604,70.6474,1582000.0
2019-12-30 14:20:00,73.04,73.04,72.89,72.93,2038020.0,70.6474,70.6474,70.5023,70.541,2038020.0
2019-12-30 14:30:00,72.92,72.92,72.77,72.86,2332824.0,70.5314,70.5314,70.3863,70.4733,2332824.0
2019-12-30 14:40:00,72.86,72.96,72.83,72.92,1382184.0,70.4733,70.57,70.4443,70.5314,1382184.0
2019-12-30 14:50:00,72.92,72.95,72.82,72.82,1200416.0,70.5314,70.5604,70.4346,70.4346,1200416.0
2019-12-30 15:00:00,72.82,72.88,72.77,72.8,1582636.0,70.4346,70.4927,70.3863,70.4153,1582636.0
2019-12-30 15:10:00,72.79,72.9,72.78,72.88,1613860.0,70.4056,70.512,70.3959,70.4927,1613860.0
2019-12-30 15:20:00,72.88,73.08,72.86,73.07,2713796.0,70.4927,70.6861,70.4733,70.6764,2713796.0
2019-12-30 15:30:00,73.07,73.13,73.01,73.09,3008504.0,70.6764,70.7345,70.6184,70.6958,3008504.0
2019-12-30 15:40:00,73.09,73.1,72.96,73.02,2501312.0,70.6958,70.7055,70.57,70.6281,2501312.0
2019-12-30 15:50:00,73.02,73.02,72.82,72.91,5386020.0,70.6281,70.6281,70.4346,70.5217,5386020.0
2019-12-31 09:30:00,72.48,73.22,72.38,73.04,7077220.0,70.1058,70.8215,70.009,70.6474,7077220.0
2019-12-31 09:40:00,73.03,73.12,72.92,73.08,3636064.0,70.6378,70.7248,70.5314,70.6861,3636064.0
2019-12-31 09:50:00,73.08,73.08,72.97,73.04,2582492.0,70.6861,70.6861,70.5797,70.6474,2582492.0
2019-12-31 10:00:00,73.05,73.08,72.67,72.85,3491572.0,70.6571,70.6861,70.2895,70.4636,3491572.0
2019-12-31 10:10:00,72.85,73.04,72.82,73.02,2592372.0,70.4636,70.6474,70.4346,70.6281,2592372.0
2019-12-31 10:20:00,73.02,73.02,72.79,72.8,1864176.0,70.6281,70.6281,70.4056,70.4153,1864176.0
2019-12-31 10:30:00,72.81,72.94,72.79,72.86,1837668.0,70.425,70.5507,70.4056,70.4733,1837668.0
2019-12-31 10:40:00,72.86,72.87,72.7,72.74,2028348.0,70.4733,70.483,70.3186,70.3573,2028348.0
2019-12-31 10:50:00,72.74,72.83,72.72,72.77,1366972.0,70.3573,70.4443,70.3379,70.3863,1366972.0
2019-12-31 11:00:00,72.77,73.02,72.75,73.02,2411980.0,70.3863,70.6281,70.3669,70.6281,2411980.0
2019-12-31 11:10:00,73.02,73.07,72.87,72.97,2405200.0,70.6281,70.6764,70.483,70.5797,2405200.0
2019-12-31 11:20:00,72.97,73.01,72.93,72.96,928568.0,70.5797,70.6184,70.541,70.57,928568.0
2019-12-31 11:30:00,72.96,73.0,72.85,72.99,1671360.0,70.57,70.6087,70.4636,70.5991,1671360.0
2019-12-31 11:40:00,72.99,73.06,72.95,73.04,1299416.0,70.5991,70.6668,70.5604,70.6474,1299416.0
2019-12-31 11:50:00,73.04,73.06,72.98,73.01,996224.0,70.6474,70.6668,70.5894,70.6184,996224.0
2019-12-31 12:00:00,73.01,73.03,72.93,72.99,1170260.0,70.6184,70.6378,70.541,70.5991,1170260.0
2019-12-31 12:10:00,72.99,73.03,72.95,73.02,857204.0,70.5991,70.6378,70.5604,70.6281,857204.0
2019-12-31 12:20:00,73.02,73.07,72.99,73.07,964020.0,70.6281,70.6764,70.5991,70.6764,964020.0
2019-12-31 12:30:00,73.07,73.12,73.05,73.08,1359360.0,70.6764,70.7248,70.6571,70.6861,1359360.0
2019-12-31 12:40:00,73.08,73.1,73.05,73.09,832304.0,70.6861,70.7055,70.6571,70.6958,832304.0
2019-12-31 12:50:00,73.1,73.1,73.01,73.02,1039064.0,70.7055,70.7055,70.6184,70.6281,1039064.0
2019-12-31 13:00:00,73.01,73.06,72.97,73.05,1046272.0,70.6184,70.6668,70.5797,70.6571,1046272.0
2019-12-31 13:10:00,73.05,73.08,73.0,73.02,883504.0,70.6571,70.6861,70.6087,70.6281,883504.0
2019-12-31 13:20:00,73.02,73.06,73.02,73.02,886524.0,70.6281,70.6668,70.6281,70.6281,886524.0
2019-12-31 13:30:00,73.02,73.05,73.0,73.03,762600.0,70.6281,70.6571,70.6087,70.6378,762600.0
2019-12-31 13:40:00,73.03,73.07,73.02,73.06,899248.0,70.6378,70.6764,70.6281,70.6668,899248.0
2019-12-31 13:50:00,73.06,73.06,73.02,73.05,489852.0,70.6668,70.6668,70.6281,70.6571,489852.0
2019-12-31 14:00:00,73.05,73.06,73.03,73.04,661672.0,70.6571,70.6668,70.6378,70.6474,661672.0
2019-12-31 14:10:00,73.04,73.05,73.0,73.04,923052.0,70.6474,70.6571,70.6087,70.6474,923052.0
2019-12-31 14:20:00,73.04,73.08,73.03,73.07,1015616.0,70.6474,70.6861,70.6378,70.6764,1015616.0
2019-12-31 14:30:00,73.07,73.09,73.03,73.05,987528.0,70.6764,70.6958,70.6378,70.6571,987528.0
2019-12-31 14:40:00,73.05,73.12,73.05,73.1,1141064.0,70.6571,70.7248,70.6571,70.7055,1141064.0
2019-12-31 14:50:00,73.11,73.11,73.07,73.09,1154352.0,70.7151,70.7151,70.6764,70.6958,1154352.0
2019-12-31 15:00:00,73.09,73.24,73.07,73.22,2709264.0,70.6958,70.8409,70.6764,70.8215,2709264.0
2019-12-31 15:10:00,73.21,73.29,73.18,73.28,2663608.0,70.8119,70.8892,70.7828,70.8796,2663608.0
2019-12-31 15:20:00,73.27,73.32,73.25,73.29,2330116.0,70.8699,70.9183,70.8505,70.8892,2330116.0
2019-12-31 15:30:00,73.3,73.31,73.23,73.27,2392452.0,70.8989,70.9086,70.8312,70.8699,2392452.0
2019-12-31 15:40:00,73.27,73.39,73.27,73.33,3509120.0,70.8699,70.986,70.8699,70.9279,3509120.0
2019-12-31 15:50:00,73.33,73.42,73.24,73.34,7252692.0,70.9279,71.015,70.8409,70.9376,7252692.0
2020-01-02 09:30:00,74.06,74.49,73.8,74.32,10881236.0,71.634,72.0499,71.3825,71.8855,10881236.0
2020-01-02 09:40:00,74.32,74.43,74.2,74.21,4846288.0,71.8855,71.9919,71.7694,71.7791,4846288.0
2020-01-02 09:50:00,74.2,74.54,74.17,74.49,4620444.0,71.7694,72.0983,71.7404,72.0499,4620444.0
2020-01-02 10:00:00,74.5,74.6,74.38,74.57,4420596.0,72.0596,72.1563,71.9435,72.1273,4420596.0
2020-01-02 10:10:00,74.57,74.58,74.23,74.31,4337848.0,72.1273,72.137,71.7984,71.8758,4337848.0
2020-01-02 10:20:00,74.3,74.4,74.15,74.39,3635908.0,71.8661,71.9629,71.7211,71.9532,3635908.0
2020-01-02 10:30:00,74.39,74.4,74.28,74.33,2423124.0,71.9532,71.9629,71.8468,71.8952,2423124.0
2020-01-02 10:40:00,74.32,74.48,74.29,74.47,2733348.0,71.8855,72.0403,71.8565,72.0306,2733348.0
2020-01-02 10:50:00,74.47,74.59,74.44,74.53,3196224.0,72.0306,72.1466,72.0016,72.0886,3196224.0
2020-01-02 11:00:00,74.53,74.58,74.45,74.57,2572700.0,72.0886,72.137,72.0112,72.1273,2572700.0
2020-01-02 11:10:00,74.57,74.69,74.54,74.59,3380444.0,72.1273,72.2434,72.0983,72.1466,3380444.0
2020-01-02 11:20:00,74.6,74.64,74.5,74.53,2251624.0,72.1563,72.195,72.0596,72.0886,2251624.0
2020-01-02 11:30:00,74.53,74.6,74.36,74.52,3260564.0,72.0886,72.1563,71.9242,72.0789,3260564.0
2020-01-02 11:40:00,74.52,74.63,74.51,74.6,1953376.0,72.0789,72.1853,72.0693,72.1563,1953376.0
2020-01-02 11:50:00,74.6,74.62,74.56,74.6,1170056.0,72.1563,72.1757,72.1176,72.1563,1170056.0
2020-01-02 12:00:00,74.6,74.64,74.51,74.58,1764348.0,72.1563,72.195,72.0693,72.137,1764348.0
2020-01-02 12:10:00,74.58,74.7,74.57,74.64,2268612.0,72.137,72.253,72.1273,72.195,2268612.0
2020-01-02 12:20:00,74.64,74.67,74.57,74.57,1167720.0,72.195,72.224,72.1273,72.1273,1167720.0
2020-01-02 12:30:00,74.57,74.65,74.57,74.64,1069924.0,72.1273,72.2047,72.1273,72.195,1069924.0
2020-01-02 12:40:00,74.64,74.66,74.59,74.63,1038744.0,72.195,72.2144,72.1466,72.1853,1038744.0
2020-01-02 12:50:00,74.63,74.69,74.61,74.67,1302224.0,72.1853,72.2434,72.166,72.224,1302224.0
2020-01-02 13:00:00,74.68,74.68,74.59,74.63,1240792.0,72.2337,72.2337,72.1466,72.1853,1240792.0
2020-01-02 13:10:00,74.63,74.65,74.61,74.61,780168.0,72.1853,72.2047,72.166,72.166,780168.0
2020-01-02 13:20:00,74.61,74.64,74.6,74.62,1060208.0,72.166,72.195,72.1563,72.1757,1060208.0
2020-01-02 13:30:00,74.63,74.64,74.58,74.59,933244.0,72.1853,72.195,72.137,72.1466,933244.0
2020-01-02 13:40:00,74.58,74.6,74.53,74.59,1494300.0,72.137,72.1563,72.0886,72.1466,1494300.0
2020-01-02 13:50:00,74.59,74.61,74.55,74.61,1561460.0,72.1466,72.166,72.108,72.166,1561460.0
2020-01-02 14:00:00,74.61,74.63,74.52,74.54,1645276.0,72.166,72.1853,72.0789,72.0983,1645276.0
2020-01-02 14:10:00,74.54,74.59,74.54,74.58,1101884.0,72.0983,72.1466,72.0983,72.137,1101884.0
2020-01-02 14:20:00,74.58,74.69,74.58,74.67,1598796.0,72.137,72.2434,72.137,72.224,1598796.0
2020-01-02 14:30:00,74.67,74.68,74.6,74.67,1196912.0,72.224,72.2337,72.1563,72.224,1196912.0
2020-01-02 14:40:00,74.67,74.78,74.67,74.73,2997620.0,72.224,72.3304,72.224,72.2821,2997620.0
2020-01-02 14:50:00,74.73,74.79,74.71,74.77,1870084.0,72.2821,72.3401,72.2627,72.3208,1870084.0
2020-01-02 15:00:00,74.77,74.85,74.76,74.8,2568632.0,72.3208,72.3981,72.3111,72.3498,2568632.0
2020-01-02 15:10:00,74.8,74.87,74.8,74.83,2010864.0,72.3498,72.4175,72.3498,72.3788,2010864.0
2020-01-02 15:20:00,74.83,74.92,74.81,74.82,2336176.0,72.3788,72.4658,72.3594,72.3691,2336176.0
2020-01-02 15:30:00,74.82,74.92,74.77,74.89,2470948.0,72.3691,72.4658,72.3208,72.4368,2470948.0
2020-01-02 15:40:00,74.9,74.98,74.84,74.97,3840312.0,72.4465,72.5239,72.3885,72.5142,3840312.0
2020-01-02 15:50:00,74.97,75.15,74.96,75.14,9214044.0,72.5142,72.6883,72.5045,72.6786,9214044.0
2020-01-03 09:30:00,74.28,75.04,74.13,74.79,14662708.0,71.8468,72.5819,71.7017,72.3401,14662708.0
2020-01-03 09:40:00,74.79,75.14,74.73,74.96,7382272.0,72.3401,72.6786,72.2821,72.5045,7382272.0
2020-01-03 09:50:00,74.96,74.97,74.65,74.8,5451496.0,72.5045,72.5142,72.2047,72.3498,5451496.0
2020-01-03 10:00:00,74.8,74.8,74.4,74.67,5608948.0,72.3498,72.3498,71.9629,72.224,5608948.0
2020-01-03 10:10:00,74.67,74.9,74.66,74.73,3618164.0,72.224,72.4465,72.2144,72.2821,3618164.0
2020-01-03 10:20:00,74.73,74.88,74.69,74.87,2469856.0,72.2821,72.4272,72.2434,72.4175,2469856.0
2020-01-03 10:30:00,74.86,74.87,74.56,74.61,2322772.0,72.4078,72.4175,72.1176,72.166,2322772.0
2020-01-03 10:40:00,74.61,74.83,74.56,74.72,3179512.0,72.166,72.3788,72.1176,72.2724,3179512.0
2020-01-03 10:50:00,74.72,74.73,74.63,74.66,1681344.0,72.2724,72.2821,72.1853,72.2144,1681344.0
2020-01-03 11:00:00,74.67,74.69,74.58,74.58,1629508.0,72.224,72.2434,72.137,72.137,1629508.0
2020-01-03 11:10:00,74.58,74.64,74.49,74.58,2233984.0,72.137,72.195,72.0499,72.137,2233984.0
2020-01-03 11:20:00,74.58,74.63,74.52,74.56,1424288.0,72.137,72.1853,72.0789,72.1176,1424288.0
2020-01-03 11:30:00,74.55,74.71,74.53,74.7,2327144.0,72.108,72.2627,72.0886,72.253,2327144.0
2020-01-03 11:40:00,74.7,74.82,74.7,74.8,2199536.0,72.253,72.3691,72.253,72.3498,2199536.0
2020-01-03 11:50:00,74.8,74.96,74.8,74.84,2998288.0,72.3498,72.5045,72.3498,72.3885,2998288.0
2020-01-03 12:00:00,74.84,75.04,74.83,74.98,2602608.0,72.3885,72.5819,72.3788,72.5239,2602608.0
2020-01-03 12:10:00,74.98,75.0,74.86,74.96,1605516.0,72.5239,72.5432,72.4078,72.5045,1605516.0
2020-01-03 12:20:00,74.95,74.96,74.86,74.86,1299708.0,72.4949,72.5045,72.4078,72.4078,1299708.0
2020-01-03 12:30:00,74.86,74.99,74.84,74.98,1506248.0,72.4078,72.5335,72.3885,72.5239,1506248.0
2020-01-03 12:40:00,74.98,75.12,74.93,75.12,2715556.0,72.5239,72.6593,72.4755,72.6593,2715556.0
2020-01-03 12:50:00,75.11,75.14,75.0,75.05,2312956.0,72.6496,72.6786,72.5432,72.5916,2312956.0
2020-01-03 13:00:00,75.06,75.1,75.0,75.01,1442552.0,72.6013,72.6399,72.5432,72.5529,1442552.0
2020-01-03 13:10:00,75.01,75.07,74.93,74.94,1826208.0,72.5529,72.6109,72.4755,72.4852,1826208.0
2020-01-03 13:20:00,74.94,75.04,74.94,74.99,1124584.0,72.4852,72.5819,72.4852,72.5335,1124584.0
2020-01-03 13:30:00,75.0,75.04,74.69,74.85,2735976.0,72.5432,72.5819,72.2434,72.3981,2735976.0
2020-01-03 13:40:00,74.84,74.92,74.77,74.9,2127708.0,72.3885,72.4658,72.3208,72.4465,2127708.0
2020-01-03 13:50:00,74.9,74.9,74.78,74.85,1092936.0,72.4465,72.4465,72.3304,72.3981,1092936.0
2020-01-03 14:00:00,74.85,74.9,74.71,74.76,1508504.0,72.3981,72.4465,72.2627,72.3111,1508504.0
2020-01-03 14:10:00,74.76,74.83,74.75,74.79,1035316.0,72.3111,72.3788,72.3014,72.3401,1035316.0
2020-01-03 14:20:00,74.8,74.81,74.76,74.78,978128.0,72.3498,72.3594,72.3111,72.3304,978128.0
2020-01-03 14:30:00,74.78,74.89,74.76,74.87,1262164.0,72.3304,72.4368,72.3111,72.4175,1262164.0
2020-01-03 14:40:00,74.88,74.9,74.83,74.89,948168.0,72.4272,72.4465,72.3788,72.4368,948168.0
2020-01-03 14:50:00,74.88,74.99,74.88,74.96,1700208.0,72.4272,72.5335,72.4272,72.5045,1700208.0
2020-01-03 15:00:00,74.95,75.01,74.89,74.89,2088536.0,72.4949,72.5529,72.4368,72.4368,2088536.0
2020-01-03 15:10:00,74.89,74.89,74.72,74.79,2605408.0,72.4368,72.4368,72.2724,72.3401,2605408.0
2020-01-03 15:20:00,74.79,74.81,74.63,74.64,2251592.0,72.3401,72.3594,72.1853,72.195,2251592.0
2020-01-03 15:30:00,74.64,74.65,74.53,74.56,3275080.0,72.195,72.2047,72.0886,72.1176,3275080.0
2020-01-03 15:40:00,74.56,74.61,74.44,74.47,2820648.0,72.1176,72.166,72.0016,72.0306,2820648.0
2020-01-03 15:50:00,74.46,74.57,74.34,74.35,6731632.0,72.0209,72.1273,71.9048,71.9145,6731632.0
2020-01-06 09:30:00,73.45,74.08,73.19,73.9,12555012.0,71.044,71.6534,70.7925,71.4793,12555012.0
2020-01-06 09:40:00,73.92,74.04,73.73,73.96,5026064.0,71.4986,71.6147,71.3148,71.5373,5026064.0
2020-01-06 09:50:00,73.97,74.25,73.96,74.21,3887508.0,71.547,71.8178,71.5373,71.7791,3887508.0
2020-01-06 10:00:00,74.22,74.24,74.06,74.14,2670272.0,71.7888,71.8081,71.634,71.7114,2670272.0
2020-01-06 10:10:00,74.14,74.31,74.13,74.31,2645160.0,71.7114,71.8758,71.7017,71.8758,2645160.0
2020-01-06 10:20:00,74.3,74.39,74.25,74.39,2827896.0,71.8661,71.9532,71.8178,71.9532,2827896.0
2020-01-06 10:30:00,74.39,74.4,74.2,74.2,2396140.0,71.9532,71.9629,71.7694,71.7694,2396140.0
2020-01-06 10:40:00,74.2,74.47,74.14,74.46,2352040.0,71.7694,72.0306,71.7114,72.0209,2352040.0
2020-01-06 10:50:00,74.47,74.56,74.43,74.51,2987984.0,72.0306,72.1176,71.9919,72.0693,2987984.0
2020-01-06 11:00:00,74.52,74.62,74.41,74.62,2727748.0,72.0789,72.1757,71.9725,72.1757,2727748.0
2020-01-06 11:10:00,74.62,74.89,74.62,74.8,4223644.0,72.1757,72.4368,72.1757,72.3498,4223644.0
2020-01-06 11:20:00,74.8,74.86,74.71,74.8,2053400.0,72.3498,72.4078,72.2627,72.3498,2053400.0
2020-01-06 11:30:00,74.8,74.91,74.76,74.78,1968460.0,72.3498,72.4562,72.3111,72.3304,1968460.0
2020-01-06 11:40:00,74.79,74.81,74.64,74.68,1657732.0,72.3401,72.3594,72.195,72.2337,1657732.0
2020-01-06 11:50:00,74.67,74.69,74.56,74.61,1638852.0,72.224,72.2434,72.1176,72.166,1638852.0
2020-01-06 12:00:00,74.61,74.61,74.49,74.56,1517600.0,72.166,72.166,72.0499,72.1176,1517600.0
2020-01-06 12:10:00,74.56,74.56,74.29,74.34,2458636.0,72.1176,72.1176,71.8565,71.9048,2458636.0
2020-01-06 12:20:00,74.34,74.52,74.3,74.47,2072020.0,71.9048,72.0789,71.8661,72.0306,2072020.0
2020-01-06 12:30:00,74.47,74.52,74.44,74.45,874420.0,72.0306,72.0789,72.0016,72.0112,874420.0
2020-01-06 12:40:00,74.45,74.56,74.43,74.54,1339468.0,72.0112,72.1176,71.9919,72.0983,1339468.0
2020-01-06 12:50:00,74.54,74.56,74.41,74.53,935664.0,72.0983,72.1176,71.9725,72.0886,935664.0
2020-01-06 13:00:00,74.54,74.63,74.51,74.58,1328876.0,72.0983,72.1853,72.0693,72.137,1328876.0
2020-01-06 13:10:00,74.58,74.72,74.58,74.67,1397516.0,72.137,72.2724,72.137,72.224,1397516.0
2020-01-06 13:20:00,74.67,74.71,74.61,74.69,1035024.0,72.224,72.2627,72.166,72.2434,1035024.0
2020-01-06 13:30:00,74.69,74.74,74.68,74.72,985304.0,72.2434,72.2917,72.2337,72.2724,985304.0
2020-01-06 13:40:00,74.72,74.81,74.71,74.77,1348172.0,72.2724,72.3594,72.2627,72.3208,1348172.0
2020-01-06 13:50:00,74.77,74.84,74.76,74.8,1364796.0,72.3208,72.3885,72.3111,72.3498,1364796.0
2020-01-06 14:00:00,74.8,74.91,74.77,74.89,2056560.0,72.3498,72.4562,72.3208,72.4368,2056560.0
2020-01-06 14:10:00,74.9,74.99,74.89,74.92,1876872.0,72.4465,72.5335,72.4368,72.4658,1876872.0
2020-01-06 14:20:00,74.92,74.98,74.78,74.85,1596268.0,72.4658,72.5239,72.3304,72.3981,1596268.0
2020-01-06 14:30:00,74.85,74.86,74.75,74.79,1240232.0,72.3981,72.4078,72.3014,72.3401,1240232.0
2020-01-06 14:40:00,74.79,74.82,74.76,74.77,1441712.0,72.3401,72.3691,72.3111,72.3208,1441712.0
2020-01-06 14:50:00,74.76,74.86,74.75,74.85,1335248.0,72.3111,72.4078,72.3014,72.3981,1335248.0
2020-01-06 15:00:00,74.85,74.86,74.77,74.86,1122980.0,72.3981,72.4078,72.3208,72.4078,1122980.0
2020-01-06 15:10:00,74.85,74.92,74.81,74.85,1750332.0,72.3981,72.4658,72.3594,72.3981,1750332.0
2020-01-06 15:20:00,74.86,74.9,74.81,74.81,1431408.0,72.4078,72.4465,72.3594,72.3594,1431408.0
2020-01-06 15:30:00,74.81,74.83,74.74,74.76,1938256.0,72.3594,72.3788,72.2917,72.3111,1938256.0
2020-01-06 15:40:00,74.76,74.9,74.75,74.88,2697348.0,72.3111,72.4465,72.3014,72.4272,2697348.0
2020-01-06 15:50:00,74.89,74.97,74.89,74.95,5112676.0,72.4368,72.5142,72.4368,72.4949,5112676.0
2020-01-07 09:30:00,74.97,75.23,74.58,74.78,10439568.0,72.5142,72.7657,72.137,72.3304,10439568.0
2020-01-07 09:40:00,74.78,74.78,74.44,74.72,5875612.0,72.3304,72.3304,72.0016,72.2724,5875612.0
2020-01-07 09:50:00,74.71,74.79,74.6,74.71,3156128.0,72.2627,72.3401,72.1563,72.2627,3156128.0
2020-01-07 10:00:00,74.72,74.84,74.59,74.6,3042000.0,72.2724,72.3885,72.1466,72.1563,3042000.0
2020-01-07 10:10:00,74.6,74.69,74.48,74.53,2710044.0,72.1563,72.2434,72.0403,72.0886,2710044.0
2020-01-07 10:20:00,74.53,74.7,74.37,74.5,3487524.0,72.0886,72.253,71.9339,72.0596,3487524.0
2020-01-07 10:30:00,74.49,74.64,74.39,74.58,3077676.0,72.0499,72.195,71.9532,72.137,3077676.0
2020-01-07 10:40:00,74.58,74.69,74.55,74.69,1708236.0,72.137,72.2434,72.108,72.2434,1708236.0
2020-01-07 10:50:00,74.69,74.89,74.61,74.85,2763740.0,72.2434,72.4368,72.166,72.3981,2763740.0
2020-01-07 11:00:00,74.85,74.91,74.81,74.85,1769260.0,72.3981,72.4562,72.3594,72.3981,1769260.0
2020-01-07 11:10:00,74.85,74.87,74.79,74.83,1180492.0,72.3981,72.4175,72.3401,72.3788,1180492.0
2020-01-07 11:20:00,74.83,74.97,74.8,74.94,1947696.0,72.3788,72.5142,72.3498,72.4852,1947696.0
2020-01-07 11:30:00,74.94,74.96,74.78,74.86,2045584.0,72.4852,72.5045,72.3304,72.4078,2045584.0
2020-01-07 11:40:00,74.86,74.88,74.64,74.64,1582672.0,72.4078,72.4272,72.195,72.195,1582672.0
2020-01-07 11:50:00,74.64,74.76,74.64,74.73,1507040.0,72.195,72.3111,72.195,72.2821,1507040.0
2020-01-07 12:00:00,74.74,74.81,74.72,74.75,1301896.0,72.2917,72.3594,72.2724,72.3014,1301896.0
2020-01-07 12:10:00,74.74,74.82,74.66,74.81,1246476.0,72.2917,72.3691,72.2144,72.3594,1246476.0
2020-01-07 12:20:00,74.81,74.83,74.76,74.78,755600.0,72.3594,72.3788,72.3111,72.3304,755600.0
2020-01-07 12:30:00,74.78,74.8,74.71,74.77,740672.0,72.3304,72.3498,72.2627,72.3208,740672.0
2020-01-07 12:40:00,74.77,74.83,74.75,74.79,894544.0,72.3208,72.3788,72.3014,72.3401,894544.0
2020-01-07 12:50:00,74.79,74.91,74.78,74.89,1359348.0,72.3401,72.4562,72.3304,72.4368,1359348.0
2020-01-07 13:00:00,74.89,75.06,74.89,75.06,2059756.0,72.4368,72.6013,72.4368,72.6013,2059756.0
2020-01-07 13:10:00,75.06,75.1,74.96,75.02,1589612.0,72.6013,72.6399,72.5045,72.5626,1589612.0
2020-01-07 13:20:00,75.02,75.05,74.92,74.97,1108560.0,72.5626,72.5916,72.4658,72.5142,1108560.0
2020-01-07 13:30:00,74.97,75.0,74.95,74.96,787632.0,72.5142,72.5432,72.4949,72.5045,787632.0
2020-01-07 13:40:00,74.96,74.98,74.91,74.98,875996.0,72.5045,72.5239,72.4562,72.5239,875996.0
2020-01-07 13:50:00,74.98,75.02,74.95,75.02,912972.0,72.5239,72.5626,72.4949,72.5626,912972.0
2020-01-07 14:00:00,75.02,75.03,74.86,74.88,1198248.0,72.5626,72.5722,72.4078,72.4272,1198248.0
2020-01-07 14:10:00,74.88,74.88,74.76,74.79,1246724.0,72.4272,72.4272,72.3111,72.3401,1246724.0
2020-01-07 14:20:00,74.79,74.86,74.78,74.82,800992.0,72.3401,72.4078,72.3304,72.3691,800992.0
2020-01-07 14:30:00,74.82,74.85,74.74,74.75,1154292.0,72.3691,72.3981,72.2917,72.3014,1154292.0
2020-01-07 14:40:00,74.75,74.82,74.74,74.82,685624.0,72.3014,72.3691,72.2917,72.3691,685624.0
2020-01-07 14:50:00,74.82,74.85,74.74,74.75,1218540.0,72.3691,72.3981,72.2917,72.3014,1218540.0
2020-01-07 15:00:00,74.75,74.81,74.73,74.79,1151908.0,72.3014,72.3594,72.2821,72.3401,1151908.0
2020-01-07 15:10:00,74.79,74.82,74.76,74.8,1446052.0,72.3401,72.3691,72.3111,72.3498,1446052.0
2020-01-07 15:20:00,74.8,74.83,74.77,74.83,1283220.0,72.3498,72.3788,72.3208,72.3788,1283220.0
2020-01-07 15:30:00,74.83,74.89,74.81,74.83,1823052.0,72.3788,72.4368,72.3594,72.3788,1823052.0
2020-01-07 15:40:00,74.83,74.88,74.79,74.81,1575388.0,72.3788,72.4272,72.3401,72.3594,1575388.0
2020-01-07 15:50:00,74.8,74.81,74.49,74.57,5491584.0,72.3498,72.3594,72.0499,72.1273,5491584.0
2020-01-08 09:30:00,74.29,74.78,74.29,74.52,7834912.0,71.8565,72.3304,71.8565,72.0789,7834912.0
2020-01-08 09:40:00,74.52,74.68,74.44,74.52,2954660.0,72.0789,72.2337,72.0016,72.0789,2954660.0
2020-01-08 09:50:00,74.53,74.64,74.48,74.59,2174792.0,72.0886,72.195,72.0403,72.1466,2174792.0
2020-01-08 10:00:00,74.6,74.67,74.53,74.57,1853116.0,72.1563,72.224,72.0886,72.1273,1853116.0
2020-01-08 10:10:00,74.57,74.69,74.53,74.65,1984192.0,72.1273,72.2434,72.0886,72.2047,1984192.0
2020-01-08 10:20:00,74.65,74.66,74.49,74.62,2017740.0,72.2047,72.2144,72.0499,72.1757,2017740.0
2020-01-08 10:30:00,74.62,74.67,74.51,74.54,1770152.0,72.1757,72.224,72.0693,72.0983,1770152.0
2020-01-08 10:40:00,74.54,74.55,74.34,74.41,2118524.0,72.0983,72.108,71.9048,71.9725,2118524.0
2020-01-08 10:50:00,74.41,74.48,74.39,74.43,1405064.0,71.9725,72.0403,71.9532,71.9919,1405064.0
2020-01-08 11:00:00,74.43,74.54,74.38,74.53,1936604.0,71.9919,72.0983,71.9435,72.0886,1936604.0
2020-01-08 11:10:00,74.53,74.63,74.51,74.62,1442180.0,72.0886,72.1853,72.0693,72.1757,1442180.0
2020-01-08 11:20:00,74.62,74.87,74.5,74.72,2424304.0,72.1757,72.4175,72.0596,72.2724,2424304.0
2020-01-08 11:30:00,74.72,74.92,74.6,74.9,3945968.0,72.2724,72.4658,72.1563,72.4465,3945968.0
2020-01-08 11:40:00,74.91,75.02,74.87,74.97,4694332.0,72.4562,72.5626,72.4175,72.5142,4694332.0
2020-01-08 11:50:00,74.98,75.05,74.95,75.02,2902104.0,72.5239,72.5916,72.4949,72.5626,2902104.0
2020-01-08 12:00:00,75.02,75.3,75.02,75.26,3685004.0,72.5626,72.8334,72.5626,72.7947,3685004.0
2020-01-08 12:10:00,75.26,75.42,75.23,75.42,2806436.0,72.7947,72.9495,72.7657,72.9495,2806436.0
2020-01-08 12:20:00,75.42,75.61,75.4,75.6,4030300.0,72.9495,73.1332,72.9301,73.1236,4030300.0
2020-01-08 12:30:00,75.6,75.76,75.38,75.48,4974732.0,73.1236,73.2783,72.9108,73.0075,4974732.0
2020-01-08 12:40:00,75.48,75.69,75.42,75.61,2994616.0,73.0075,73.2106,72.9495,73.1332,2994616.0
2020-01-08 12:50:00,75.61,75.71,75.58,75.66,1758872.0,73.1332,73.23,73.1042,73.1816,1758872.0
2020-01-08 13:00:00,75.66,75.73,75.6,75.71,1594388.0,73.1816,73.2493,73.1236,73.23,1594388.0
2020-01-08 13:10:00,75.71,75.78,75.64,75.66,2101000.0,73.23,73.2977,73.1623,73.1816,2101000.0
2020-01-08 13:20:00,75.66,75.75,75.6,75.73,1411144.0,73.1816,73.2687,73.1236,73.2493,1411144.0
2020-01-08 13:30:00,75.73,75.81,75.71,75.75,2028588.0,73.2493,73.3267,73.23,73.2687,2028588.0
2020-01-08 13:40:00,75.76,75.79,75.67,75.7,1281640.0,73.2783,73.3073,73.1913,73.2203,1281640.0
2020-01-08 13:50:00,75.7,75.73,75.62,75.65,1190256.0,73.2203,73.2493,73.1429,73.1719,1190256.0
2020-01-08 14:00:00,75.65,75.73,75.63,75.72,1166504.0,73.1719,73.2493,73.1526,73.2396,1166504.0
2020-01-08 14:10:00,75.72,75.76,75.69,75.7,1014436.0,73.2396,73.2783,73.2106,73.2203,1014436.0
2020-01-08 14:20:00,75.7,75.73,75.64,75.66,872320.0,73.2203,73.2493,73.1623,73.1816,872320.0
2020-01-08 14:30:00,75.66,75.72,75.63,75.65,1050208.0,73.1816,73.2396,73.1526,73.1719,1050208.0
2020-01-08 14:40:00,75.64,75.73,75.64,75.71,1157236.0,73.1623,73.2493,73.1623,73.23,1157236.0
2020-01-08 14:50:00,75.71,75.77,75.7,75.77,1365024.0,73.23,73.288,73.2203,73.288,1365024.0
2020-01-08 15:00:00,75.77,76.0,75.76,75.94,3142612.0,73.288,73.5105,73.2783,73.4524,3142612.0
2020-01-08 15:10:00,75.94,76.04,75.94,76.0,2611428.0,73.4524,73.5492,73.4524,73.5105,2611428.0
2020-01-08 15:20:00,76.01,76.08,75.97,76.03,2530236.0,73.5201,73.5878,73.4814,73.5395,2530236.0
2020-01-08 15:30:00,76.03,76.09,75.96,76.07,2577108.0,73.5395,73.5975,73.4718,73.5782,2577108.0
2020-01-08 15:40:00,76.07,76.11,75.7,75.73,4954612.0,73.5782,73.6169,73.2203,73.2493,4954612.0
2020-01-08 15:50:00,75.75,75.81,75.56,75.79,7075112.0,73.2687,73.3267,73.0849,73.3073,7075112.0
2020-01-09 09:30:00,76.81,77.13,76.72,77.11,13720800.0,74.2939,74.6034,74.2069,74.5841,13720800.0
2020-01-09 09:40:00,77.12,77.23,76.83,76.9,8499820.0,74.5938,74.7002,74.3133,74.381,8499820.0
2020-01-09 09:50:00,76.9,77.13,76.87,77.08,5219308.0,74.381,74.6034,74.352,74.5551,5219308.0
2020-01-09 10:00:00,77.07,77.11,76.86,76.97,4134596.0,74.5454,74.5841,74.3423,74.4487,4134596.0
2020-01-09 10:10:00,76.97,77.16,76.91,77.13,4142472.0,74.4487,74.6325,74.3907,74.6034,4142472.0
2020-01-09 10:20:00,77.13,77.15,77.01,77.08,2634696.0,74.6034,74.6228,74.4874,74.5551,2634696.0
2020-01-09 10:30:00,77.08,77.17,77.01,77.15,2690224.0,74.5551,74.6421,74.4874,74.6228,2690224.0
2020-01-09 10:40:00,77.14,77.28,77.12,77.27,3092896.0,74.6131,74.7485,74.5938,74.7389,3092896.0
2020-01-09 10:50:00,77.27,77.36,77.24,77.28,3845396.0,74.7389,74.8259,74.7098,74.7485,3845396.0
2020-01-09 11:00:00,77.28,77.35,77.25,77.33,2465228.0,74.7485,74.8162,74.7195,74.7969,2465228.0
2020-01-09 11:10:00,77.33,77.46,77.3,77.46,2937412.0,74.7969,74.9226,74.7679,74.9226,2937412.0
2020-01-09 11:20:00,77.46,77.5,77.27,77.44,5128768.0,74.9226,74.9613,74.7389,74.9033,5128768.0
2020-01-09 11:30:00,77.44,77.52,77.4,77.5,3231976.0,74.9033,74.9807,74.8646,74.9613,3231976.0
2020-01-09 11:40:00,77.5,77.58,77.41,77.58,2706408.0,74.9613,75.0387,74.8743,75.0387,2706408.0
2020-01-09 11:50:00,77.58,77.61,77.41,77.48,3753112.0,75.0387,75.0677,74.8743,74.942,3753112.0
2020-01-09 12:00:00,77.49,77.51,77.36,77.37,2165700.0,74.9517,74.971,74.8259,74.8356,2165700.0
2020-01-09 12:10:00,77.37,77.38,77.19,77.2,3378996.0,74.8356,74.8453,74.6615,74.6712,3378996.0
2020-01-09 12:20:00,77.2,77.21,76.89,76.98,5629944.0,74.6712,74.6808,74.3713,74.4584,5629944.0
2020-01-09 12:30:00,76.99,76.99,76.67,76.86,5396688.0,74.468,74.468,74.1585,74.3423,5396688.0
2020-01-09 12:40:00,76.86,76.86,76.55,76.84,4641680.0,74.3423,74.3423,74.0424,74.3229,4641680.0
2020-01-09 12:50:00,76.83,76.93,76.78,76.91,2732300.0,74.3133,74.41,74.2649,74.3907,2732300.0
2020-01-09 13:00:00,76.91,77.12,76.86,77.07,4037024.0,74.3907,74.5938,74.3423,74.5454,4037024.0
2020-01-09 13:10:00,77.07,77.32,77.01,77.21,4028340.0,74.5454,74.7872,74.4874,74.6808,4028340.0
2020-01-09 13:20:00,77.22,77.35,77.13,77.35,2650076.0,74.6905,74.8162,74.6034,74.8162,2650076.0
2020-01-09 13:30:00,77.35,77.39,77.27,77.34,2157784.0,74.8162,74.8549,74.7389,74.8066,2157784.0
2020-01-09 13:40:00,77.33,77.44,77.33,77.41,1921460.0,74.7969,74.9033,74.7969,74.8743,1921460.0
2020-01-09 13:50:00,77.41,77.46,77.26,77.27,2001216.0,74.8743,74.9226,74.7292,74.7389,2001216.0
2020-01-09 14:00:00,77.27,77.33,77.21,77.25,1622248.0,74.7389,74.7969,74.6808,74.7195,1622248.0
2020-01-09 14:10:00,77.25,77.34,77.18,77.29,1608856.0,74.7195,74.8066,74.6518,74.7582,1608856.0
2020-01-09 14:20:00,77.3,77.37,77.23,77.23,1621476.0,74.7679,74.8356,74.7002,74.7002,1621476.0
2020-01-09 14:30:00,77.24,77.37,77.21,77.32,2016440.0,74.7098,74.8356,74.6808,74.7872,2016440.0
2020-01-09 14:40:00,77.32,77.33,77.22,77.26,1538356.0,74.7872,74.7969,74.6905,74.7292,1538356.0
2020-01-09 14:50:00,77.26,77.3,77.19,77.26,968604.0,74.7292,74.7679,74.6615,74.7292,968604.0
2020-01-09 15:00:00,77.25,77.27,77.15,77.16,1673256.0,74.7195,74.7389,74.6228,74.6325,1673256.0
2020-01-09 15:10:00,77.16,77.21,77.06,77.18,2486684.0,74.6325,74.6808,74.5357,74.6518,2486684.0
2020-01-09 15:20:00,77.18,77.27,77.09,77.26,2118912.0,74.6518,74.7389,74.5648,74.7292,2118912.0
2020-01-09 15:30:00,77.26,77.33,77.14,77.23,2875100.0,74.7292,74.7969,74.6131,74.7002,2875100.0
2020-01-09 15:40:00,77.23,77.3,77.19,77.22,2527084.0,74.7002,74.7679,74.6615,74.6905,2527084.0
2020-01-09 15:50:00,77.23,77.43,77.23,77.43,6157128.0,74.7002,74.8936,74.7002,74.8936,6157128.0
2020-01-10 09:30:00,77.64,77.85,77.42,77.59,11223460.0,75.0967,75.2999,74.8839,75.0484,11223460.0
2020-01-10 09:40:00,77.58,77.8,77.52,77.76,5470200.0,75.0387,75.2515,74.9807,75.2128,5470200.0
2020-01-10 09:50:00,77.76,78.05,77.67,78.02,5199404.0,75.2128,75.4933,75.1258,75.4643,5199404.0
2020-01-10 10:00:00,78.02,78.17,77.92,78.01,5415632.0,75.4643,75.6094,75.3676,75.4546,5415632.0
2020-01-10 10:10:00,78.01,78.14,77.92,78.11,4420976.0,75.4546,75.5804,75.3676,75.5513,4420976.0
2020-01-10 10:20:00,78.11,78.12,77.92,78.09,3389076.0,75.5513,75.561,75.3676,75.532,3389076.0
2020-01-10 10:30:00,78.1,78.14,78.0,78.07,2610676.0,75.5417,75.5804,75.4449,75.5127,2610676.0
2020-01-10 10:40:00,78.07,78.07,77.94,77.95,2044492.0,75.5127,75.5127,75.3869,75.3966,2044492.0
2020-01-10 10:50:00,77.94,78.07,77.94,78.01,2164004.0,75.3869,75.5127,75.3869,75.4546,2164004.0
2020-01-10 11:00:00,78.01,78.08,77.96,78.07,1840496.0,75.4546,75.5223,75.4063,75.5127,1840496.0
2020-01-10 11:10:00,78.07,78.07,77.83,77.86,2514632.0,75.5127,75.5127,75.2805,75.3095,2514632.0
2020-01-10 11:20:00,77.86,77.94,77.71,77.74,3291136.0,75.3095,75.3869,75.1644,75.1935,3291136.0
2020-01-10 11:30:00,77.74,77.9,77.61,77.89,3597944.0,75.1935,75.3482,75.0677,75.3386,3597944.0
2020-01-10 11:40:00,77.89,77.9,77.63,77.63,2154836.0,75.3386,75.3482,75.0871,75.0871,2154836.0
2020-01-10 11:50:00,77.63,77.83,77.63,77.77,2034124.0,75.0871,75.2805,75.0871,75.2225,2034124.0
2020-01-10 12:00:00,77.78,77.78,77.43,77.44,3281900.0,75.2322,75.2322,74.8936,74.9033,3281900.0
2020-01-10 12:10:00,77.43,77.53,77.29,77.37,4184052.0,74.8936,74.9903,74.7582,74.8356,4184052.0
2020-01-10 12:20:00,77.37,77.5,77.06,77.49,5722164.0,74.8356,74.9613,74.5357,74.9517,5722164.0
2020-01-10 12:30:00,77.49,77.59,77.42,77.57,2961728.0,74.9517,75.0484,74.8839,75.029,2961728.0
2020-01-10 12:40:00,77.57,77.58,77.49,77.53,1666956.0,75.029,75.0387,74.9517,74.9903,1666956.0
2020-01-10 12:50:00,77.53,77.53,77.43,77.44,1347368.0,74.9903,74.9903,74.8936,74.9033,1347368.0
2020-01-10 13:00:00,77.44,77.68,77.42,77.67,1892212.0,74.9033,75.1354,74.8839,75.1258,1892212.0
2020-01-10 13:10:00,77.68,77.74,77.63,77.65,1585628.0,75.1354,75.1935,75.0871,75.1064,1585628.0
2020-01-10 13:20:00,77.65,77.69,77.57,77.66,1318356.0,75.1064,75.1451,75.029,75.1161,1318356.0
2020-01-10 13:30:00,77.67,77.7,77.59,77.6,919800.0,75.1258,75.1548,75.0484,75.0581,919800.0
2020-01-10 13:40:00,77.6,77.68,77.52,77.67,1589924.0,75.0581,75.1354,74.9807,75.1258,1589924.0
2020-01-10 13:50:00,77.67,77.7,77.58,77.68,1146856.0,75.1258,75.1548,75.0387,75.1354,1146856.0
2020-01-10 14:00:00,77.67,77.74,77.64,77.7,1301924.0,75.1258,75.1935,75.0967,75.1548,1301924.0
2020-01-10 14:10:00,77.7,77.71,77.57,77.6,1293732.0,75.1548,75.1644,75.029,75.0581,1293732.0
2020-01-10 14:20:00,77.59,77.61,77.46,77.49,1678468.0,75.0484,75.0677,74.9226,74.9517,1678468.0
2020-01-10 14:30:00,77.48,77.5,77.38,77.41,2051336.0,74.942,74.9613,74.8453,74.8743,2051336.0
2020-01-10 14:40:00,77.41,77.47,77.32,77.42,2220468.0,74.8743,74.9323,74.7872,74.8839,2220468.0
2020-01-10 14:50:00,77.42,77.55,77.41,77.52,2121604.0,74.8839,75.0097,74.8743,74.9807,2121604.0
2020-01-10 15:00:00,77.52,77.54,77.31,77.37,2114368.0,74.9807,75.0,74.7776,74.8356,2114368.0
2020-01-10 15:10:00,77.37,77.53,77.35,77.46,2199176.0,74.8356,74.9903,74.8162,74.9226,2199176.0
2020-01-10 15:20:00,77.46,77.58,77.37,77.54,2340036.0,74.9226,75.0387,74.8356,75.0,2340036.0
2020-01-10 15:30:00,77.54,77.55,77.39,77.42,2047872.0,75.0,75.0097,74.8549,74.8839,2047872.0
2020-01-10 15:40:00,77.42,77.47,77.32,77.37,3212472.0,74.8839,74.9323,74.7872,74.8356,3212472.0
2020-01-10 15:50:00,77.36,77.61,77.35,77.59,5558472.0,74.8259,75.0677,74.8162,75.0484,5558472.0
2020-01-13 09:30:00,77.92,78.35,77.91,78.17,10287196.0,75.3676,75.7835,75.3579,75.6094,10287196.0
2020-01-13 09:40:00,78.17,78.23,78.02,78.19,4911092.0,75.6094,75.6674,75.4643,75.6287,4911092.0
2020-01-13 09:50:00,78.19,78.29,78.03,78.23,3444592.0,75.6287,75.7254,75.474,75.6674,3444592.0
2020-01-13 10:00:00,78.24,78.26,77.95,78.0,4010220.0,75.6771,75.6964,75.3966,75.4449,4010220.0
2020-01-13 10:10:00,78.0,78.11,77.97,78.0,2627648.0,75.4449,75.5513,75.4159,75.4449,2627648.0
2020-01-13 10:20:00,78.0,78.05,77.94,77.98,2257892.0,75.4449,75.4933,75.3869,75.4256,2257892.0
2020-01-13 10:30:00,77.98,78.02,77.88,77.92,2584544.0,75.4256,75.4643,75.3289,75.3676,2584544.0
2020-01-13 10:40:00,77.91,77.95,77.79,77.94,2309060.0,75.3579,75.3966,75.2418,75.3869,2309060.0
2020-01-13 10:50:00,77.94,78.04,77.92,78.02,1921676.0,75.3869,75.4836,75.3676,75.4643,1921676.0
2020-01-13 11:00:00,78.02,78.06,77.85,77.94,2181188.0,75.4643,75.503,75.2999,75.3869,2181188.0
2020-01-13 11:10:00,77.94,78.02,77.91,77.97,1447216.0,75.3869,75.4643,75.3579,75.4159,1447216.0
2020-01-13 11:20:00,77.97,78.1,77.92,78.06,2157056.0,75.4159,75.5417,75.3676,75.503,2157056.0
2020-01-13 11:30:00,78.05,78.17,78.04,78.09,2586092.0,75.4933,75.6094,75.4836,75.532,2586092.0
2020-01-13 11:40:00,78.09,78.34,78.05,78.18,1774844.0,75.532,75.7738,75.4933,75.6191,1774844.0
2020-01-13 11:50:00,78.18,78.2,78.09,78.2,1716168.0,75.6191,75.6384,75.532,75.6384,1716168.0
2020-01-13 12:00:00,78.2,78.24,78.16,78.18,1570892.0,75.6384,75.6771,75.5997,75.6191,1570892.0
2020-01-13 12:10:00,78.18,78.21,78.12,78.13,1656356.0,75.6191,75.6481,75.561,75.5707,1656356.0
2020-01-13 12:20:00,78.13,78.17,78.11,78.15,916496.0,75.5707,75.6094,75.5513,75.59,916496.0
2020-01-13 12:30:00,78.15,78.28,78.14,78.25,2243536.0,75.59,75.7158,75.5804,75.6868,2243536.0
2020-01-13 12:40:00,78.25,78.32,78.23,78.26,1694708.0,75.6868,75.7545,75.6674,75.6964,1694708.0
2020-01-13 12:50:00,78.26,78.33,78.26,78.28,1169296.0,75.6964,75.7641,75.6964,75.7158,1169296.0
2020-01-13 13:00:00,78.28,78.33,78.22,78.3,1683324.0,75.7158,75.7641,75.6577,75.7351,1683324.0
2020-01-13 13:10:00,78.3,78.34,78.28,78.33,1136480.0,75.7351,75.7738,75.7158,75.7641,1136480.0
2020-01-13 13:20:00,78.33,78.44,78.32,78.4,1934892.0,75.7641,75.8705,75.7545,75.8318,1934892.0
2020-01-13 13:30:00,78.4,78.41,78.35,78.38,890676.0,75.8318,75.8415,75.7835,75.8125,890676.0
2020-01-13 13:40:00,78.38,78.42,78.35,78.42,1155284.0,75.8125,75.8512,75.7835,75.8512,1155284.0
2020-01-13 13:50:00,78.42,78.45,78.39,78.41,1177132.0,75.8512,75.8802,75.8222,75.8415,1177132.0
2020-01-13 14:00:00,78.39,78.48,78.33,78.47,1937160.0,75.8222,75.9092,75.7641,75.8996,1937160.0
2020-01-13 14:10:00,78.47,78.69,78.46,78.59,2141264.0,75.8996,76.1123,75.8899,76.0156,2141264.0
2020-01-13 14:20:00,78.59,78.69,78.55,78.66,2346328.0,76.0156,76.1123,75.9769,76.0833,2346328.0
2020-01-13 14:30:00,78.66,78.73,78.63,78.66,2377428.0,76.0833,76.151,76.0543,76.0833,2377428.0
2020-01-13 14:40:00,78.66,78.67,78.59,78.67,1635096.0,76.0833,76.093,76.0156,76.093,1635096.0
2020-01-13 14:50:00,78.67,78.75,78.65,78.73,1649484.0,76.093,76.1704,76.0737,76.151,1649484.0
2020-01-13 15:00:00,78.73,78.75,78.7,78.72,1758584.0,76.151,76.1704,76.122,76.1414,1758584.0
2020-01-13 15:10:00,78.72,78.73,78.66,78.68,1391892.0,76.1414,76.151,76.0833,76.1027,1391892.0
2020-01-13 15:20:00,78.68,78.82,78.68,78.79,2264256.0,76.1027,76.2381,76.1027,76.2091,2264256.0
2020-01-13 15:30:00,78.79,78.88,78.78,78.87,2210832.0,76.2091,76.2961,76.1994,76.2864,2210832.0
2020-01-13 15:40:00,78.87,78.99,78.83,78.97,3173356.0,76.2864,76.4025,76.2478,76.3832,3173356.0
2020-01-13 15:50:00,78.97,79.27,78.97,79.24,8802720.0,76.3832,76.6733,76.3832,76.6443,8802720.0
2020-01-14 09:30:00,79.17,79.31,78.89,79.22,9840472.0,76.5766,76.712,76.3058,76.625,9840472.0
2020-01-14 09:40:00,79.22,79.29,78.81,78.85,5709732.0,76.625,76.6927,76.2284,76.2671,5709732.0
2020-01-14 09:50:00,78.84,78.89,78.34,78.44,7320120.0,76.2574,76.3058,75.7738,75.8705,7320120.0
2020-01-14 10:00:00,78.45,78.97,78.37,78.95,5343548.0,75.8802,76.3832,75.8028,76.3638,5343548.0
2020-01-14 10:10:00,78.96,79.19,78.86,79.08,4964788.0,76.3735,76.596,76.2768,76.4896,4964788.0
2020-01-14 10:20:00,79.07,79.21,78.99,79.15,3293208.0,76.4799,76.6153,76.4025,76.5573,3293208.0
2020-01-14 10:30:00,79.16,79.39,79.14,79.25,4581560.0,76.5669,76.7894,76.5476,76.654,4581560.0
2020-01-14 10:40:00,79.25,79.28,78.89,78.93,3589348.0,76.654,76.683,76.3058,76.3445,3589348.0
2020-01-14 10:50:00,78.92,78.95,78.69,78.94,4333024.0,76.3348,76.3638,76.1123,76.3542,4333024.0
2020-01-14 11:00:00,78.94,79.05,78.9,78.96,2372820.0,76.3542,76.4606,76.3155,76.3735,2372820.0
2020-01-14 11:10:00,78.96,78.97,78.86,78.91,1710588.0,76.3735,76.3832,76.2768,76.3251,1710588.0
2020-01-14 11:20:00,78.92,78.96,78.75,78.84,2049084.0,76.3348,76.3735,76.1704,76.2574,2049084.0
2020-01-14 11:30:00,78.84,78.91,78.76,78.89,1616952.0,76.2574,76.3251,76.1801,76.3058,1616952.0
2020-01-14 11:40:00,78.89,78.89,78.65,78.81,2708604.0,76.3058,76.3058,76.0737,76.2284,2708604.0
2020-01-14 11:50:00,78.81,79.15,78.81,79.14,2216204.0,76.2284,76.5573,76.2284,76.5476,2216204.0
2020-01-14 12:00:00,79.13,79.17,78.95,79.01,2563424.0,76.5379,76.5766,76.3638,76.4219,2563424.0
2020-01-14 12:10:00,79.01,79.01,78.84,78.87,1761564.0,76.4219,76.4219,76.2574,76.2864,1761564.0
2020-01-14 12:20:00,78.87,78.92,78.79,78.8,1474972.0,76.2864,76.3348,76.2091,76.2187,1474972.0
2020-01-14 12:30:00,78.81,78.86,78.76,78.86,1618628.0,76.2284,76.2768,76.1801,76.2768,1618628.0
2020-01-14 12:40:00,78.86,78.87,78.7,78.71,1778772.0,76.2768,76.2864,76.122,76.1317,1778772.0
2020-01-14 12:50:00,78.71,78.75,78.65,78.68,1921228.0,76.1317,76.1704,76.0737,76.1027,1921228.0
2020-01-14 13:00:00,78.68,78.89,78.68,78.85,1996448.0,76.1027,76.3058,76.1027,76.2671,1996448.0
2020-01-14 13:10:00,78.86,78.87,78.76,78.81,1152076.0,76.2768,76.2864,76.1801,76.2284,1152076.0
2020-01-14 13:20:00,78.81,78.9,78.77,78.88,1220684.0,76.2284,76.3155,76.1897,76.2961,1220684.0
2020-01-14 13:30:00,78.88,78.97,78.42,78.78,4511960.0,76.2961,76.3832,75.8512,76.1994,4511960.0
2020-01-14 13:40:00,78.79,78.84,78.34,78.59,4245520.0,76.2091,76.2574,75.7738,76.0156,4245520.0
2020-01-14 13:50:00,78.57,78.6,78.19,78.35,4503244.0,75.9963,76.0253,75.6287,75.7835,4503244.0
2020-01-14 14:00:00,78.35,78.48,78.08,78.21,4360564.0,75.7835,75.9092,75.5223,75.6481,4360564.0
2020-01-14 14:10:00,78.22,78.33,78.04,78.25,4057448.0,75.6577,75.7641,75.4836,75.6868,4057448.0
2020-01-14 14:20:00,78.25,78.75,78.17,78.55,2929104.0,75.6868,76.1704,75.6094,75.9769,2929104.0
2020-01-14 14:30:00,78.54,78.66,78.47,78.61,2338504.0,75.9673,76.0833,75.8996,76.035,2338504.0
2020-01-14 14:40:00,78.61,78.7,78.57,78.58,1847620.0,76.035,76.122,75.9963,76.0059,1847620.0
2020-01-14 14:50:00,78.58,78.61,78.33,78.38,1892476.0,76.0059,76.035,75.7641,75.8125,1892476.0
2020-01-14 15:00:00,78.38,78.46,78.33,78.33,1448448.0,75.8125,75.8899,75.7641,75.7641,1448448.0
2020-01-14 15:10:00,78.33,78.39,78.23,78.32,1723808.0,75.7641,75.8222,75.6674,75.7545,1723808.0
2020-01-14 15:20:00,78.32,78.38,78.21,78.24,1402000.0,75.7545,75.8125,75.6481,75.6771,1402000.0
2020-01-14 15:30:00,78.23,78.36,78.19,78.32,2103828.0,75.6674,75.7932,75.6287,75.7545,2103828.0
2020-01-14 15:40:00,78.32,78.55,78.32,78.36,2878160.0,75.7545,75.9769,75.7545,75.7932,2878160.0
2020-01-14 15:50:00,78.36,78.37,78.06,78.17,7374852.0,75.7932,75.8028,75.503,75.6094,7374852.0
2020-01-15 09:30:00,77.96,78.56,77.86,78.52,8710900.0,75.4063,75.9866,75.3095,75.9479,8710900.0
2020-01-15 09:40:00,78.53,78.58,78.31,78.49,4821292.0,75.9576,76.0059,75.7448,75.9189,4821292.0
2020-01-15 09:50:00,78.49,78.86,78.41,78.84,4810712.0,75.9189,76.2768,75.8415,76.2574,4810712.0
2020-01-15 10:00:00,78.84,78.88,78.67,78.81,3528368.0,76.2574,76.2961,76.093,76.2284,3528368.0
2020-01-15 10:10:00,78.81,78.84,78.65,78.78,2489864.0,76.2284,76.2574,76.0737,76.1994,2489864.0
2020-01-15 10:20:00,78.77,78.78,78.5,78.56,3106128.0,76.1897,76.1994,75.9286,75.9866,3106128.0
2020-01-15 10:30:00,78.56,78.67,78.45,78.52,2569716.0,75.9866,76.093,75.8802,75.9479,2569716.0
2020-01-15 10:40:00,78.51,78.63,78.49,78.58,1474704.0,75.9382,76.0543,75.9189,76.0059,1474704.0
2020-01-15 10:50:00,78.58,78.64,78.54,78.63,1404544.0,76.0059,76.064,75.9673,76.0543,1404544.0
2020-01-15 11:00:00,78.62,78.67,78.42,78.46,2172416.0,76.0446,76.093,75.8512,75.8899,2172416.0
2020-01-15 11:10:00,78.47,78.61,78.39,78.57,1868968.0,75.8996,76.035,75.8222,75.9963,1868968.0
2020-01-15 11:20:00,78.57,78.58,78.38,78.41,1693336.0,75.9963,76.0059,75.8125,75.8415,1693336.0
2020-01-15 11:30:00,78.4,78.56,78.35,78.55,1644496.0,75.8318,75.9866,75.7835,75.9769,1644496.0
2020-01-15 11:40:00,78.55,78.64,78.54,78.57,1500340.0,75.9769,76.064,75.9673,75.9963,1500340.0
2020-01-15 11:50:00,78.57,78.58,78.42,78.49,1492220.0,75.9963,76.0059,75.8512,75.9189,1492220.0
2020-01-15 12:00:00,78.48,78.58,78.44,78.46,1375128.0,75.9092,76.0059,75.8705,75.8899,1375128.0
2020-01-15 12:10:00,78.46,78.61,78.45,78.53,1171024.0,75.8899,76.035,75.8802,75.9576,1171024.0
2020-01-15 12:20:00,78.53,78.65,78.52,78.59,990164.0,75.9576,76.0737,75.9479,76.0156,990164.0
2020-01-15 12:30:00,78.59,78.61,78.48,78.58,1225884.0,76.0156,76.035,75.9092,76.0059,1225884.0
2020-01-15 12:40:00,78.58,78.63,78.52,78.52,986992.0,76.0059,76.0543,75.9479,75.9479,986992.0
2020-01-15 12:50:00,78.52,78.56,78.42,78.48,1522940.0,75.9479,75.9866,75.8512,75.9092,1522940.0
2020-01-15 13:00:00,78.48,78.56,78.39,78.46,1685908.0,75.9092,75.9866,75.8222,75.8899,1685908.0
2020-01-15 13:10:00,78.46,78.61,78.43,78.59,1544952.0,75.8899,76.035,75.8609,76.0156,1544952.0
2020-01-15 13:20:00,78.59,78.6,78.44,78.49,1335356.0,76.0156,76.0253,75.8705,75.9189,1335356.0
2020-01-15 13:30:00,78.49,78.55,78.35,78.44,1608792.0,75.9189,75.9769,75.7835,75.8705,1608792.0
2020-01-15 13:40:00,78.44,78.46,78.29,78.32,1443700.0,75.8705,75.8899,75.7254,75.7545,1443700.0
2020-01-15 13:50:00,78.32,78.34,78.04,78.17,2702196.0,75.7545,75.7738,75.4836,75.6094,2702196.0
2020-01-15 14:00:00,78.17,78.37,78.13,78.34,2271348.0,75.6094,75.8028,75.5707,75.7738,2271348.0
2020-01-15 14:10:00,78.35,78.36,78.25,78.3,1240844.0,75.7835,75.7932,75.6868,75.7351,1240844.0
2020-01-15 14:20:00,78.3,78.35,78.24,78.33,1131180.0,75.7351,75.7835,75.6771,75.7641,1131180.0
2020-01-15 14:30:00,78.33,78.46,78.3,78.41,1191236.0,75.7641,75.8899,75.7351,75.8415,1191236.0
2020-01-15 14:40:00,78.41,78.44,78.33,78.36,1038092.0,75.8415,75.8705,75.7641,75.7932,1038092.0
2020-01-15 14:50:00,78.36,78.39,78.23,78.24,1475180.0,75.7932,75.8222,75.6674,75.6771,1475180.0
2020-01-15 15:00:00,78.25,78.25,78.09,78.11,1635888.0,75.6868,75.6868,75.532,75.5513,1635888.0
2020-01-15 15:10:00,78.1,78.16,77.94,77.98,2535756.0,75.5417,75.5997,75.3869,75.4256,2535756.0
2020-01-15 15:20:00,77.98,78.01,77.73,77.81,4014128.0,75.4256,75.4546,75.1838,75.2612,4014128.0
2020-01-15 15:30:00,77.82,77.82,77.39,77.73,6456756.0,75.2708,75.2708,74.8549,75.1838,6456756.0
2020-01-15 15:40:00,77.74,77.74,77.46,77.66,5226492.0,75.1935,75.1935,74.9226,75.1161,5226492.0
2020-01-15 15:50:00,77.66,77.89,77.65,77.88,5544324.0,75.1161,75.3386,75.1064,75.3289,5544324.0
2020-01-16 09:30:00,78.4,78.73,78.39,78.7,8391440.0,75.8318,76.151,75.8222,76.122,8391440.0
2020-01-16 09:40:00,78.71,78.82,78.56,78.61,5215572.0,76.1317,76.2381,75.9866,76.035,5215572.0
2020-01-16 09:50:00,78.62,78.73,78.54,78.64,3123360.0,76.0446,76.151,75.9673,76.064,3123360.0
2020-01-16 10:00:00,78.64,78.89,78.6,78.89,4053688.0,76.064,76.3058,76.0253,76.3058,4053688.0
2020-01-16 10:10:00,78.89,78.92,78.76,78.76,2373472.0,76.3058,76.3348,76.1801,76.1801,2373472.0
2020-01-16 10:20:00,78.76,78.77,78.58,78.67,3139328.0,76.1801,76.1897,76.0059,76.093,3139328.0
2020-01-16 10:30:00,78.67,78.68,78.46,78.52,2691116.0,76.093,76.1027,75.8899,75.9479,2691116.0
2020-01-16 10:40:00,78.52,78.6,78.42,78.54,2271736.0,75.9479,76.0253,75.8512,75.9673,2271736.0
2020-01-16 10:50:00,78.53,78.56,78.17,78.2,3465184.0,75.9576,75.9866,75.6094,75.6384,3465184.0
2020-01-16 11:00:00,78.22,78.46,78.2,78.33,2837820.0,75.6577,75.8899,75.6384,75.7641,2837820.0
2020-01-16 11:10:00,78.34,78.34,78.03,78.14,3011584.0,75.7738,75.7738,75.474,75.5804,3011584.0
2020-01-16 11:20:00,78.14,78.32,78.02,78.28,2749816.0,75.5804,75.7545,75.4643,75.7158,2749816.0
2020-01-16 11:30:00,78.28,78.33,78.17,78.24,1534968.0,75.7158,75.7641,75.6094,75.6771,1534968.0
2020-01-16 11:40:00,78.25,78.39,78.24,78.33,1308056.0,75.6868,75.8222,75.6771,75.7641,1308056.0
2020-01-16 11:50:00,78.33,78.37,78.29,78.33,864932.0,75.7641,75.8028,75.7254,75.7641,864932.0
2020-01-16 12:00:00,78.32,78.37,78.27,78.27,699928.0,75.7545,75.8028,75.7061,75.7061,699928.0
2020-01-16 12:10:00,78.27,78.27,78.16,78.22,1125472.0,75.7061,75.7061,75.5997,75.6577,1125472.0
2020-01-16 12:20:00,78.22,78.22,78.11,78.17,980456.0,75.6577,75.6577,75.5513,75.6094,980456.0
2020-01-16 12:30:00,78.17,78.3,78.16,78.21,1119044.0,75.6094,75.7351,75.5997,75.6481,1119044.0
2020-01-16 12:40:00,78.21,78.26,78.2,78.24,549384.0,75.6481,75.6964,75.6384,75.6771,549384.0
2020-01-16 12:50:00,78.24,78.26,78.16,78.21,626972.0,75.6771,75.6964,75.5997,75.6481,626972.0
2020-01-16 13:00:00,78.22,78.26,78.19,78.25,622712.0,75.6577,75.6964,75.6287,75.6868,622712.0
2020-01-16 13:10:00,78.25,78.27,78.17,78.22,676960.0,75.6868,75.7061,75.6094,75.6577,676960.0
2020-01-16 13:20:00,78.22,78.3,78.2,78.25,744120.0,75.6577,75.7351,75.6384,75.6868,744120.0
2020-01-16 13:30:00,78.25,78.4,78.21,78.33,1199308.0,75.6868,75.8318,75.6481,75.7641,1199308.0
2020-01-16 13:40:00,78.34,78.45,78.34,78.42,1136664.0,75.7738,75.8802,75.7738,75.8512,1136664.0
2020-01-16 13:50:00,78.42,78.47,78.39,78.42,941888.0,75.8512,75.8996,75.8222,75.8512,941888.0
2020-01-16 14:00:00,78.42,78.45,78.38,78.43,878340.0,75.8512,75.8802,75.8125,75.8609,878340.0
2020-01-16 14:10:00,78.43,78.53,78.41,78.47,1227740.0,75.8609,75.9576,75.8415,75.8996,1227740.0
2020-01-16 14:20:00,78.48,78.5,78.42,78.49,1126808.0,75.9092,75.9286,75.8512,75.9189,1126808.0
2020-01-16 14:30:00,78.49,78.55,78.45,78.55,785592.0,75.9189,75.9769,75.8802,75.9769,785592.0
2020-01-16 14:40:00,78.54,78.58,78.49,78.5,1478408.0,75.9673,76.0059,75.9189,75.9286,1478408.0
2020-01-16 14:50:00,78.5,78.54,78.46,78.47,921120.0,75.9286,75.9673,75.8899,75.8996,921120.0
2020-01-16 15:00:00,78.47,78.48,78.4,78.47,1332776.0,75.8996,75.9092,75.8318,75.8996,1332776.0
2020-01-16 15:10:00,78.47,78.57,78.44,78.56,1360524.0,75.8996,75.9963,75.8705,75.9866,1360524.0
2020-01-16 15:20:00,78.57,78.63,78.51,78.53,1574460.0,75.9963,76.0543,75.9382,75.9576,1574460.0
2020-01-16 15:30:00,78.53,78.62,78.53,78.56,1507196.0,75.9576,76.0446,75.9576,75.9866,1507196.0
2020-01-16 15:40:00,78.56,78.71,78.55,78.67,2085888.0,75.9866,76.1317,75.9769,76.093,2085888.0
2020-01-16 15:50:00,78.68,78.84,78.66,78.83,5963456.0,76.1027,76.2574,76.0833,76.2478,5963456.0
2020-01-17 09:30:00,79.05,79.19,78.89,78.98,14734800.0,76.4606,76.596,76.3058,76.3928,14734800.0
2020-01-17 09:40:00,78.99,79.14,78.93,79.08,3941424.0,76.4025,76.5476,76.3445,76.4896,3941424.0
2020-01-17 09:50:00,79.08,79.26,79.01,79.24,3844380.0,76.4896,76.6637,76.4219,76.6443,3844380.0
2020-01-17 10:00:00,79.22,79.31,79.17,79.24,3573496.0,76.625,76.712,76.5766,76.6443,3573496.0
2020-01-17 10:10:00,79.24,79.24,78.98,79.04,3626900.0,76.6443,76.6443,76.3928,76.4509,3626900.0
2020-01-17 10:20:00,79.05,79.17,79.02,79.16,1987580.0,76.4606,76.5766,76.4315,76.5669,1987580.0
2020-01-17 10:30:00,79.16,79.18,79.06,79.12,2123712.0,76.5669,76.5863,76.4702,76.5283,2123712.0
2020-01-17 10:40:00,79.11,79.2,79.08,79.11,1907340.0,76.5186,76.6056,76.4896,76.5186,1907340.0
2020-01-17 10:50:00,79.11,79.11,79.01,79.07,1792312.0,76.5186,76.5186,76.4219,76.4799,1792312.0
2020-01-17 11:00:00,79.08,79.1,78.88,78.93,2468432.0,76.4896,76.5089,76.2961,76.3445,2468432.0
2020-01-17 11:10:00,78.93,78.95,78.75,78.91,2743408.0,76.3445,76.3638,76.1704,76.3251,2743408.0
2020-01-17 11:20:00,78.92,78.99,78.85,78.98,1844292.0,76.3348,76.4025,76.2671,76.3928,1844292.0
2020-01-17 11:30:00,78.98,79.0,78.94,78.99,1226028.0,76.3928,76.4122,76.3542,76.4025,1226028.0
2020-01-17 11:40:00,78.99,79.0,78.92,78.99,1230240.0,76.4025,76.4122,76.3348,76.4025,1230240.0
2020-01-17 11:50:00,79.0,79.1,78.95,79.09,1377492.0,76.4122,76.5089,76.3638,76.4992,1377492.0
2020-01-17 12:00:00,79.09,79.19,79.07,79.16,1733004.0,76.4992,76.596,76.4799,76.5669,1733004.0
2020-01-17 12:10:00,79.16,79.22,79.13,79.21,1859388.0,76.5669,76.625,76.5379,76.6153,1859388.0
2020-01-17 12:20:00,79.21,79.23,79.08,79.11,1680564.0,76.6153,76.6347,76.4896,76.5186,1680564.0
2020-01-17 12:30:00,79.11,79.15,79.06,79.13,1112240.0,76.5186,76.5573,76.4702,76.5379,1112240.0
2020-01-17 12:40:00,79.14,79.2,78.99,79.01,1609140.0,76.5476,76.6056,76.4025,76.4219,1609140.0
2020-01-17 12:50:00,79.01,79.07,78.94,78.96,973644.0,76.4219,76.4799,76.3542,76.3735,973644.0
2020-01-17 13:00:00,78.96,78.99,78.85,78.98,2425228.0,76.3735,76.4025,76.2671,76.3928,2425228.0
2020-01-17 13:10:00,78.98,79.08,78.98,79.08,1106156.0,76.3928,76.4896,76.3928,76.4896,1106156.0
2020-01-17 13:20:00,79.08,79.12,79.04,79.1,1038772.0,76.4896,76.5283,76.4509,76.5089,1038772.0
2020-01-17 13:30:00,79.1,79.13,79.06,79.11,1104904.0,76.5089,76.5379,76.4702,76.5186,1104904.0
2020-01-17 13:40:00,79.11,79.15,79.07,79.14,1120552.0,76.5186,76.5573,76.4799,76.5476,1120552.0
2020-01-17 13:50:00,79.14,79.21,79.14,79.19,1166580.0,76.5476,76.6153,76.5476,76.596,1166580.0
2020-01-17 14:00:00,79.2,79.22,79.15,79.22,1216160.0,76.6056,76.625,76.5573,76.625,1216160.0
2020-01-17 14:10:00,79.22,79.25,79.2,79.23,1885468.0,76.625,76.654,76.6056,76.6347,1885468.0
2020-01-17 14:20:00,79.23,79.24,79.13,79.2,1237596.0,76.6347,76.6443,76.5379,76.6056,1237596.0
2020-01-17 14:30:00,79.21,79.25,79.11,79.13,1475832.0,76.6153,76.654,76.5186,76.5379,1475832.0
2020-01-17 14:40:00,79.14,79.16,79.11,79.16,1034572.0,76.5476,76.5669,76.5186,76.5669,1034572.0
2020-01-17 14:50:00,79.16,79.27,79.14,79.27,1808676.0,76.5669,76.6733,76.5476,76.6733,1808676.0
2020-01-17 15:00:00,79.27,79.33,79.16,79.2,3016732.0,76.6733,76.7314,76.5669,76.6056,3016732.0
2020-01-17 15:10:00,79.2,79.29,79.16,79.26,2353060.0,76.6056,76.6927,76.5669,76.6637,2353060.0
2020-01-17 15:20:00,79.26,79.31,79.25,79.31,1656792.0,76.6637,76.712,76.654,76.712,1656792.0
2020-01-17 15:30:00,79.31,79.38,79.3,79.35,2793488.0,76.712,76.7797,76.7024,76.7507,2793488.0
2020-01-17 15:40:00,79.36,79.49,79.34,79.45,3607408.0,76.7604,76.8861,76.7411,76.8475,3607408.0
2020-01-17 15:50:00,79.45,79.69,79.44,79.67,8990596.0,76.8475,77.0796,76.8378,77.0602,8990596.0
2020-01-21 09:30:00,79.3,79.53,79.16,79.36,7500684.0,76.7024,76.9248,76.5669,76.7604,7500684.0
2020-01-21 09:40:00,79.36,79.72,79.32,79.66,4353644.0,76.7604,77.1086,76.7217,77.0506,4353644.0
2020-01-21 09:50:00,79.66,79.69,79.38,79.55,3168284.0,77.0506,77.0796,76.7797,76.9442,3168284.0
2020-01-21 10:00:00,79.56,79.76,79.48,79.51,3189284.0,76.9538,77.1473,76.8765,76.9055,3189284.0
2020-01-21 10:10:00,79.52,79.54,79.39,79.46,1974900.0,76.9152,76.9345,76.7894,76.8571,1974900.0
2020-01-21 10:20:00,79.45,79.52,79.27,79.44,2855516.0,76.8475,76.9152,76.6733,76.8378,2855516.0
2020-01-21 10:30:00,79.44,79.55,79.38,79.44,2219836.0,76.8378,76.9442,76.7797,76.8378,2219836.0
2020-01-21 10:40:00,79.44,79.51,79.4,79.45,1311124.0,76.8378,76.9055,76.7991,76.8475,1311124.0
2020-01-21 10:50:00,79.45,79.47,79.33,79.35,1948612.0,76.8475,76.8668,76.7314,76.7507,1948612.0
2020-01-21 11:00:00,79.34,79.55,79.32,79.52,1746344.0,76.7411,76.9442,76.7217,76.9152,1746344.0
2020-01-21 11:10:00,79.52,79.65,79.45,79.64,1483156.0,76.9152,77.0409,76.8475,77.0312,1483156.0
2020-01-21 11:20:00,79.64,79.66,79.57,79.64,1152428.0,77.0312,77.0506,76.9635,77.0312,1152428.0
2020-01-21 11:30:00,79.64,79.72,79.63,79.71,1294388.0,77.0312,77.1086,77.0216,77.0989,1294388.0
2020-01-21 11:40:00,79.71,79.75,79.58,79.65,1572300.0,77.0989,77.1376,76.9732,77.0409,1572300.0
2020-01-21 11:50:00,79.65,79.67,79.59,79.61,1249424.0,77.0409,77.0602,76.9829,77.0022,1249424.0
2020-01-21 12:00:00,79.62,79.63,79.49,79.54,1407560.0,77.0119,77.0216,76.8861,76.9345,1407560.0
2020-01-21 12:10:00,79.54,79.55,79.47,79.48,1439172.0,76.9345,76.9442,76.8668,76.8765,1439172.0
2020-01-21 12:20:00,79.48,79.58,79.48,79.55,1115980.0,76.8765,76.9732,76.8765,76.9442,1115980.0
2020-01-21 12:30:00,79.56,79.61,79.54,79.56,996160.0,76.9538,77.0022,76.9345,76.9538,996160.0
2020-01-21 12:40:00,79.56,79.58,79.46,79.48,1001128.0,76.9538,76.9732,76.8571,76.8765,1001128.0
2020-01-21 12:50:00,79.48,79.54,79.45,79.49,768136.0,76.8765,76.9345,76.8475,76.8861,768136.0
2020-01-21 13:00:00,79.5,79.55,79.48,79.53,684764.0,76.8958,76.9442,76.8765,76.9248,684764.0
2020-01-21 13:10:00,79.53,79.53,79.34,79.38,1829628.0,76.9248,76.9248,76.7411,76.7797,1829628.0
2020-01-21 13:20:00,79.38,79.46,79.3,79.41,1717956.0,76.7797,76.8571,76.7024,76.8088,1717956.0
2020-01-21 13:30:00,79.41,79.44,79.22,79.28,2359804.0,76.8088,76.8378,76.625,76.683,2359804.0
2020-01-21 13:40:00,79.28,79.29,79.17,79.28,1632428.0,76.683,76.6927,76.5766,76.683,1632428.0
2020-01-21 13:50:00,79.28,79.3,79.08,79.14,1913836.0,76.683,76.7024,76.4896,76.5476,1913836.0
2020-01-21 14:00:00,79.14,79.25,79.08,79.25,1736684.0,76.5476,76.654,76.4896,76.654,1736684.0
2020-01-21 14:10:00,79.25,79.32,79.22,79.23,1199904.0,76.654,76.7217,76.625,76.6347,1199904.0
2020-01-21 14:20:00,79.23,79.25,79.1,79.15,1410552.0,76.6347,76.654,76.5089,76.5573,1410552.0
2020-01-21 14:30:00,79.15,79.19,79.06,79.18,1506596.0,76.5573,76.596,76.4702,76.5863,1506596.0
2020-01-21 14:40:00,79.18,79.19,79.07,79.11,1083060.0,76.5863,76.596,76.4799,76.5186,1083060.0
2020-01-21 14:50:00,79.11,79.25,79.1,79.22,1283260.0,76.5186,76.654,76.5089,76.625,1283260.0
2020-01-21 15:00:00,79.22,79.31,79.21,79.27,1314856.0,76.625,76.712,76.6153,76.6733,1314856.0
2020-01-21 15:10:00,79.27,79.27,79.21,79.22,988564.0,76.6733,76.6733,76.6153,76.625,988564.0
2020-01-21 15:20:00,79.22,79.27,79.16,79.21,1240088.0,76.625,76.6733,76.5669,76.6153,1240088.0
2020-01-21 15:30:00,79.21,79.26,79.1,79.15,1707756.0,76.6153,76.6637,76.5089,76.5573,1707756.0
2020-01-21 15:40:00,79.14,79.19,79.05,79.05,1951376.0,76.5476,76.596,76.4606,76.4606,1951376.0
2020-01-21 15:50:00,79.06,79.18,79.0,79.14,4576200.0,76.4702,76.5863,76.4122,76.5476,4576200.0
2020-01-22 09:30:00,79.66,79.74,79.4,79.55,6323732.0,77.0506,77.128,76.7991,76.9442,6323732.0
2020-01-22 09:40:00,79.55,79.58,79.33,79.44,3315548.0,76.9442,76.9732,76.7314,76.8378,3315548.0
2020-01-22 09:50:00,79.44,79.57,79.39,79.52,2627592.0,76.8378,76.9635,76.7894,76.9152,2627592.0
2020-01-22 10:00:00,79.52,79.56,79.38,79.47,2390296.0,76.9152,76.9538,76.7797,76.8668,2390296.0
2020-01-22 10:10:00,79.47,79.68,79.42,79.63,3246288.0,76.8668,77.0699,76.8184,77.0216,3246288.0
2020-01-22 10:20:00,79.64,79.72,79.58,79.68,2216996.0,77.0312,77.1086,76.9732,77.0699,2216996.0
2020-01-22 10:30:00,79.68,79.73,79.56,79.58,2099084.0,77.0699,77.1183,76.9538,76.9732,2099084.0
2020-01-22 10:40:00,79.59,79.64,79.52,79.55,1632512.0,76.9829,77.0312,76.9152,76.9442,1632512.0
2020-01-22 10:50:00,79.55,79.58,79.46,79.47,1357500.0,76.9442,76.9732,76.8571,76.8668,1357500.0
2020-01-22 11:00:00,79.47,79.53,79.39,79.53,1922104.0,76.8668,76.9248,76.7894,76.9248,1922104.0
2020-01-22 11:10:00,79.53,79.54,79.36,79.5,2056464.0,76.9248,76.9345,76.7604,76.8958,2056464.0
2020-01-22 11:20:00,79.5,79.56,79.43,79.52,1305612.0,76.8958,76.9538,76.8281,76.9152,1305612.0
2020-01-22 11:30:00,79.52,79.67,79.52,79.64,1781012.0,76.9152,77.0602,76.9152,77.0312,1781012.0
2020-01-22 11:40:00,79.65,79.67,79.59,79.59,1033852.0,77.0409,77.0602,76.9829,76.9829,1033852.0
2020-01-22 11:50:00,79.59,79.66,79.55,79.63,783752.0,76.9829,77.0506,76.9442,77.0216,783752.0
2020-01-22 12:00:00,79.63,79.66,79.58,79.64,876140.0,77.0216,77.0506,76.9732,77.0312,876140.0
2020-01-22 12:10:00,79.64,79.69,79.53,79.61,1413208.0,77.0312,77.0796,76.9248,77.0022,1413208.0
2020-01-22 12:20:00,79.61,79.69,79.58,79.63,1131964.0,77.0022,77.0796,76.9732,77.0216,1131964.0
2020-01-22 12:30:00,79.64,79.74,79.61,79.74,1368144.0,77.0312,77.128,77.0022,77.128,1368144.0
2020-01-22 12:40:00,79.74,79.88,79.69,79.83,3731184.0,77.128,77.2634,77.0796,77.215,3731184.0
2020-01-22 12:50:00,79.83,79.94,79.8,79.91,1760832.0,77.215,77.3214,77.186,77.2924,1760832.0
2020-01-22 13:00:00,79.91,79.91,79.83,79.87,1267340.0,77.2924,77.2924,77.215,77.2537,1267340.0
2020-01-22 13:10:00,79.86,79.9,79.8,79.89,989396.0,77.244,77.2827,77.186,77.273,989396.0
2020-01-22 13:20:00,79.89,79.91,79.84,79.85,845864.0,77.273,77.2924,77.2247,77.2343,845864.0
2020-01-22 13:30:00,79.85,79.97,79.83,79.92,1469272.0,77.2343,77.3504,77.215,77.3021,1469272.0
2020-01-22 13:40:00,79.92,79.95,79.85,79.92,1090104.0,77.3021,77.3311,77.2343,77.3021,1090104.0
2020-01-22 13:50:00,79.92,79.95,79.76,79.77,1248168.0,77.3021,77.3311,77.1473,77.157,1248168.0
2020-01-22 14:00:00,79.77,79.89,79.77,79.89,870664.0,77.157,77.273,77.157,77.273,870664.0
2020-01-22 14:10:00,79.89,79.93,79.85,79.86,1032376.0,77.273,77.3117,77.2343,77.244,1032376.0
2020-01-22 14:20:00,79.86,79.9,79.83,79.83,816492.0,77.244,77.2827,77.215,77.215,816492.0
2020-01-22 14:30:00,79.83,79.88,79.78,79.87,1070680.0,77.215,77.2634,77.1666,77.2537,1070680.0
2020-01-22 14:40:00,79.86,79.88,79.75,79.81,994120.0,77.244,77.2634,77.1376,77.1957,994120.0
2020-01-22 14:50:00,79.8,80.0,79.8,79.97,2227232.0,77.186,77.3794,77.186,77.3504,2227232.0
2020-01-22 15:00:00,79.98,79.98,79.81,79.93,2279324.0,77.3601,77.3601,77.1957,77.3117,2279324.0
2020-01-22 15:10:00,79.93,79.93,79.66,79.73,2459584.0,77.3117,77.3117,77.0506,77.1183,2459584.0
2020-01-22 15:20:00,79.73,79.73,79.41,79.58,4160380.0,77.1183,77.1183,76.8088,76.9732,4160380.0
2020-01-22 15:30:00,79.58,79.75,79.58,79.7,2013744.0,76.9732,77.1376,76.9732,77.0893,2013744.0
2020-01-22 15:40:00,79.7,79.71,79.46,79.49,2885120.0,77.0893,77.0989,76.8571,76.8861,2885120.0
2020-01-22 15:50:00,79.49,79.57,79.39,79.42,4635772.0,76.8861,76.9635,76.7894,76.8184,4635772.0
2020-01-23 09:30:00,79.47,79.62,78.91,79.18,7101664.0,76.8668,77.0119,76.3251,76.5863,7101664.0
2020-01-23 09:40:00,79.18,79.37,79.04,79.29,3628624.0,76.5863,76.7701,76.4509,76.6927,3628624.0
2020-01-23 09:50:00,79.29,79.32,79.1,79.28,2357692.0,76.6927,76.7217,76.5089,76.683,2357692.0
2020-01-23 10:00:00,79.27,79.38,79.07,79.37,3177316.0,76.6733,76.7797,76.4799,76.7701,3177316.0
2020-01-23 10:10:00,79.38,79.41,79.25,79.31,1802088.0,76.7797,76.8088,76.654,76.712,1802088.0
2020-01-23 10:20:00,79.31,79.42,79.24,79.41,1641860.0,76.712,76.8184,76.6443,76.8088,1641860.0
2020-01-23 10:30:00,79.41,79.53,79.39,79.41,2110976.0,76.8088,76.9248,76.7894,76.8088,2110976.0
2020-01-23 10:40:00,79.4,79.48,79.16,79.21,2669884.0,76.7991,76.8765,76.5669,76.6153,2669884.0
2020-01-23 10:50:00,79.22,79.39,79.21,79.33,1533768.0,76.625,76.7894,76.6153,76.7314,1533768.0
2020-01-23 11:00:00,79.34,79.44,79.3,79.38,1798020.0,76.7411,76.8378,76.7024,76.7797,1798020.0
2020-01-23 11:10:00,79.39,79.44,79.3,79.34,1204104.0,76.7894,76.8378,76.7024,76.7411,1204104.0
2020-01-23 11:20:00,79.34,79.4,79.23,79.25,1515788.0,76.7411,76.7991,76.6347,76.654,1515788.0
2020-01-23 11:30:00,79.25,79.46,79.25,79.42,1488384.0,76.654,76.8571,76.654,76.8184,1488384.0
2020-01-23 11:40:00,79.42,79.48,79.28,79.3,1141448.0,76.8184,76.8765,76.683,76.7024,1141448.0
2020-01-23 11:50:00,79.3,79.42,79.25,79.38,1296620.0,76.7024,76.8184,76.654,76.7797,1296620.0
2020-01-23 12:00:00,79.38,79.42,79.32,79.4,685316.0,76.7797,76.8184,76.7217,76.7991,685316.0
2020-01-23 12:10:00,79.41,79.48,79.39,79.41,959288.0,76.8088,76.8765,76.7894,76.8088,959288.0
2020-01-23 12:20:00,79.42,79.49,79.41,79.47,642400.0,76.8184,76.8861,76.8088,76.8668,642400.0
2020-01-23 12:30:00,79.48,79.54,79.45,79.45,821252.0,76.8765,76.9345,76.8475,76.8475,821252.0
2020-01-23 12:40:00,79.45,79.53,79.45,79.52,613752.0,76.8475,76.9248,76.8475,76.9152,613752.0
2020-01-23 12:50:00,79.52,79.55,79.42,79.43,904724.0,76.9152,76.9442,76.8184,76.8281,904724.0
2020-01-23 13:00:00,79.42,79.46,79.35,79.37,845944.0,76.8184,76.8571,76.7507,76.7701,845944.0
2020-01-23 13:10:00,79.37,79.42,79.35,79.42,775564.0,76.7701,76.8184,76.7507,76.8184,775564.0
2020-01-23 13:20:00,79.42,79.61,79.42,79.52,1468368.0,76.8184,77.0022,76.8184,76.9152,1468368.0
2020-01-23 13:30:00,79.51,79.62,79.51,79.59,1096412.0,76.9055,77.0119,76.9055,76.9829,1096412.0
2020-01-23 13:40:00,79.59,79.72,79.58,79.68,1600888.0,76.9829,77.1086,76.9732,77.0699,1600888.0
2020-01-23 13:50:00,79.68,79.72,79.62,79.69,1140168.0,77.0699,77.1086,77.0119,77.0796,1140168.0
2020-01-23 14:00:00,79.68,79.77,79.67,79.76,1451472.0,77.0699,77.157,77.0602,77.1473,1451472.0
2020-01-23 14:10:00,79.76,79.77,79.66,79.73,1270992.0,77.1473,77.157,77.0506,77.1183,1270992.0
2020-01-23 14:20:00,79.73,79.76,79.67,79.72,852280.0,77.1183,77.1473,77.0602,77.1086,852280.0
2020-01-23 14:30:00,79.73,79.77,79.69,79.7,1042820.0,77.1183,77.157,77.0796,77.0893,1042820.0
2020-01-23 14:40:00,79.71,79.73,79.63,79.67,1142772.0,77.0989,77.1183,77.0216,77.0602,1142772.0
2020-01-23 14:50:00,79.67,79.81,79.66,79.81,1293452.0,77.0602,77.1957,77.0506,77.1957,1293452.0
2020-01-23 15:00:00,79.81,79.88,79.73,79.78,1640216.0,77.1957,77.2634,77.1183,77.1666,1640216.0
2020-01-23 15:10:00,79.78,79.78,79.69,79.7,1202496.0,77.1666,77.1666,77.0796,77.0893,1202496.0
2020-01-23 15:20:00,79.7,79.83,79.65,79.8,1741432.0,77.0893,77.215,77.0409,77.186,1741432.0
2020-01-23 15:30:00,79.8,79.85,79.75,79.77,1609888.0,77.186,77.2343,77.1376,77.157,1609888.0
2020-01-23 15:40:00,79.77,79.83,79.73,79.78,2117836.0,77.157,77.215,77.1183,77.1666,2117836.0
2020-01-23 15:50:00,79.79,79.89,79.76,79.82,4964592.0,77.1763,77.273,77.1473,77.2053,4964592.0
2020-01-24 09:30:00,80.05,80.34,79.97,80.34,8266240.0,77.4278,77.7083,77.3504,77.7083,8266240.0
2020-01-24 09:40:00,80.34,80.42,80.28,80.42,3784712.0,77.7083,77.7857,77.6503,77.7857,3784712.0
2020-01-24 09:50:00,80.42,80.66,80.35,80.65,4771016.0,77.7857,78.0178,77.718,78.0081,4771016.0
2020-01-24 10:00:00,80.66,80.66,80.4,80.41,3529996.0,78.0178,78.0178,77.7663,77.776,3529996.0
2020-01-24 10:10:00,80.42,80.59,80.36,80.41,3009636.0,77.7857,77.9501,77.7276,77.776,3009636.0
2020-01-24 10:20:00,80.42,80.46,80.25,80.28,3006936.0,77.7857,77.8244,77.6212,77.6503,3006936.0
2020-01-24 10:30:00,80.27,80.53,80.27,80.5,3055388.0,77.6406,77.8921,77.6406,77.8631,3055388.0
2020-01-24 10:40:00,80.5,80.54,80.37,80.42,2381928.0,77.8631,77.9017,77.7373,77.7857,2381928.0
2020-01-24 10:50:00,80.42,80.58,80.38,80.56,1780800.0,77.7857,77.9404,77.747,77.9211,1780800.0
2020-01-24 11:00:00,80.57,80.83,80.54,80.77,3514176.0,77.9308,78.1822,77.9017,78.1242,3514176.0
2020-01-24 11:10:00,80.77,80.81,80.54,80.64,3094596.0,78.1242,78.1629,77.9017,77.9985,3094596.0
2020-01-24 11:20:00,80.64,80.72,80.44,80.61,3183264.0,77.9985,78.0758,77.805,77.9695,3183264.0
2020-01-24 11:30:00,80.6,80.67,80.5,80.61,1796880.0,77.9598,78.0275,77.8631,77.9695,1796880.0
2020-01-24 11:40:00,80.6,80.62,80.46,80.57,1599336.0,77.9598,77.9791,77.8244,77.9308,1599336.0
2020-01-24 11:50:00,80.57,80.61,80.46,80.49,1581056.0,77.9308,77.9695,77.8244,77.8534,1581056.0
2020-01-24 12:00:00,80.49,80.5,80.34,80.37,2539584.0,77.8534,77.8631,77.7083,77.7373,2539584.0
2020-01-24 12:10:00,80.36,80.38,79.94,79.96,5012384.0,77.7276,77.747,77.3214,77.3407,5012384.0
2020-01-24 12:20:00,79.95,80.26,79.83,80.03,4767440.0,77.3311,77.6309,77.215,77.4085,4767440.0
2020-01-24 12:30:00,80.03,80.28,79.97,80.27,2805640.0,77.4085,77.6503,77.3504,77.6406,2805640.0
2020-01-24 12:40:00,80.26,80.35,80.19,80.29,2449832.0,77.6309,77.718,77.5632,77.6599,2449832.0
2020-01-24 12:50:00,80.29,80.33,80.2,80.28,1282244.0,77.6599,77.6986,77.5729,77.6503,1282244.0
2020-01-24 13:00:00,80.28,80.29,80.06,80.2,1573424.0,77.6503,77.6599,77.4375,77.5729,1573424.0
2020-01-24 13:10:00,80.2,80.21,80.02,80.04,1385900.0,77.5729,77.5826,77.3988,77.4181,1385900.0
2020-01-24 13:20:00,80.04,80.16,80.02,80.04,1267520.0,77.4181,77.5342,77.3988,77.4181,1267520.0
2020-01-24 13:30:00,80.04,80.12,79.99,80.1,2068956.0,77.4181,77.4955,77.3698,77.4762,2068956.0
2020-01-24 13:40:00,80.1,80.1,79.86,79.88,2043980.0,77.4762,77.4762,77.244,77.2634,2043980.0
2020-01-24 13:50:00,79.89,80.0,79.76,79.96,2535696.0,77.273,77.3794,77.1473,77.3407,2535696.0
2020-01-24 14:00:00,79.97,80.04,79.75,79.86,2702184.0,77.3504,77.4181,77.1376,77.244,2702184.0
2020-01-24 14:10:00,79.86,79.86,79.62,79.69,3024000.0,77.244,77.244,77.0119,77.0796,3024000.0
2020-01-24 14:20:00,79.69,79.8,79.47,79.69,3727768.0,77.0796,77.186,76.8668,77.0796,3727768.0
2020-01-24 14:30:00,79.7,79.94,79.69,79.92,2414352.0,77.0893,77.3214,77.0796,77.3021,2414352.0
2020-01-24 14:40:00,79.92,79.96,79.71,79.83,2219000.0,77.3021,77.3407,77.0989,77.215,2219000.0
2020-01-24 14:50:00,79.83,80.07,79.8,80.05,2667252.0,77.215,77.4471,77.186,77.4278,2667252.0
2020-01-24 15:00:00,80.04,80.1,79.94,80.02,2368924.0,77.4181,77.4762,77.3214,77.3988,2368924.0
2020-01-24 15:10:00,80.03,80.08,79.92,80.02,1952548.0,77.4085,77.4568,77.3021,77.3988,1952548.0
2020-01-24 15:20:00,80.02,80.06,79.91,79.92,1886772.0,77.3988,77.4375,77.2924,77.3021,1886772.0
2020-01-24 15:30:00,79.91,79.92,79.51,79.53,4401232.0,77.2924,77.3021,76.9055,76.9248,4401232.0
2020-01-24 15:40:00,79.53,79.69,79.38,79.58,4154732.0,76.9248,77.0796,76.7797,76.9732,4154732.0
2020-01-24 15:50:00,79.57,79.66,79.46,79.58,5120856.0,76.9635,77.0506,76.8571,76.9732,5120856.0
2020-01-27 09:30:00,77.52,77.55,76.5,77.49,20053744.0,74.9807,75.0097,73.9941,74.9517,20053744.0
2020-01-27 09:40:00,77.47,77.77,77.16,77.55,7894576.0,74.9323,75.2225,74.6325,75.0097,7894576.0
2020-01-27 09:50:00,77.55,77.94,77.45,77.86,4942344.0,75.0097,75.3869,74.913,75.3095,4942344.0
2020-01-27 10:00:00,77.88,77.94,77.67,77.93,4909972.0,75.3289,75.3869,75.1258,75.3772,4909972.0
2020-01-27 10:10:00,77.94,77.94,77.49,77.56,3994544.0,75.3869,75.3869,74.9517,75.0194,3994544.0
2020-01-27 10:20:00,77.57,77.85,77.42,77.79,3849172.0,75.029,75.2999,74.8839,75.2418,3849172.0
2020-01-27 10:30:00,77.78,77.8,77.52,77.63,2504844.0,75.2322,75.2515,74.9807,75.0871,2504844.0
2020-01-27 10:40:00,77.63,77.63,77.28,77.3,2774344.0,75.0871,75.0871,74.7485,74.7679,2774344.0
2020-01-27 10:50:00,77.3,77.44,77.22,77.36,3211976.0,74.7679,74.9033,74.6905,74.8259,3211976.0
2020-01-27 11:00:00,77.36,77.51,77.25,77.29,2263340.0,74.8259,74.971,74.7195,74.7582,2263340.0
2020-01-27 11:10:00,77.29,77.3,76.94,76.95,3209464.0,74.7582,74.7679,74.4197,74.4293,3209464.0
2020-01-27 11:20:00,76.96,77.17,76.88,77.08,3181408.0,74.439,74.6421,74.3616,74.5551,3181408.0
2020-01-27 11:30:00,77.08,77.36,76.97,77.35,3292192.0,74.5551,74.8259,74.4487,74.8162,3292192.0
2020-01-27 11:40:00,77.35,77.4,77.26,77.29,1836348.0,74.8162,74.8646,74.7292,74.7582,1836348.0
2020-01-27 11:50:00,77.28,77.42,77.24,77.35,1701288.0,74.7485,74.8839,74.7098,74.8162,1701288.0
2020-01-27 12:00:00,77.34,77.57,77.28,77.56,2437784.0,74.8066,75.029,74.7485,75.0194,2437784.0
2020-01-27 12:10:00,77.56,77.69,77.54,77.56,2147788.0,75.0194,75.1451,75.0,75.0194,2147788.0
2020-01-27 12:20:00,77.56,77.77,77.56,77.68,1862060.0,75.0194,75.2225,75.0194,75.1354,1862060.0
2020-01-27 12:30:00,77.66,77.75,77.63,77.69,1365732.0,75.1161,75.2031,75.0871,75.1451,1365732.0
2020-01-27 12:40:00,77.67,77.89,77.64,77.88,1727524.0,75.1258,75.3386,75.0967,75.3289,1727524.0
2020-01-27 12:50:00,77.88,77.9,77.72,77.8,1834844.0,75.3289,75.3482,75.1741,75.2515,1834844.0
2020-01-27 13:00:00,77.8,77.9,77.66,77.68,1553644.0,75.2515,75.3482,75.1161,75.1354,1553644.0
2020-01-27 13:10:00,77.68,77.83,77.63,77.8,1206860.0,75.1354,75.2805,75.0871,75.2515,1206860.0
2020-01-27 13:20:00,77.8,77.88,77.66,77.79,1405472.0,75.2515,75.3289,75.1161,75.2418,1405472.0
2020-01-27 13:30:00,77.78,77.83,77.72,77.74,1115800.0,75.2322,75.2805,75.1741,75.1935,1115800.0
2020-01-27 13:40:00,77.74,77.74,77.61,77.68,1148644.0,75.1935,75.1935,75.0677,75.1354,1148644.0
2020-01-27 13:50:00,77.68,77.7,77.53,77.57,981660.0,75.1354,75.1548,74.9903,75.029,981660.0
2020-01-27 14:00:00,77.58,77.7,77.47,77.67,1453444.0,75.0387,75.1548,74.9323,75.1258,1453444.0
2020-01-27 14:10:00,77.67,77.79,77.67,77.77,1259784.0,75.1258,75.2418,75.1258,75.2225,1259784.0
2020-01-27 14:20:00,77.77,77.78,77.64,77.74,980232.0,75.2225,75.2322,75.0967,75.1935,980232.0
2020-01-27 14:30:00,77.74,77.8,77.66,77.72,1361220.0,75.1935,75.2515,75.1161,75.1741,1361220.0
2020-01-27 14:40:00,77.72,77.74,77.4,77.42,1683940.0,75.1741,75.1935,74.8646,74.8839,1683940.0
2020-01-27 14:50:00,77.42,77.51,77.23,77.38,3148280.0,74.8839,74.971,74.7002,74.8453,3148280.0
2020-01-27 15:00:00,77.37,77.4,77.2,77.27,2312460.0,74.8356,74.8646,74.6712,74.7389,2312460.0
2020-01-27 15:10:00,77.26,77.45,77.16,77.38,2590220.0,74.7292,74.913,74.6325,74.8453,2590220.0
2020-01-27 15:20:00,77.38,77.42,77.26,77.3,1781264.0,74.8453,74.8839,74.7292,74.7679,1781264.0
2020-01-27 15:30:00,77.3,77.37,77.21,77.34,2496752.0,74.7679,74.8356,74.6808,74.8066,2496752.0
2020-01-27 15:40:00,77.33,77.45,77.17,77.17,2433472.0,74.7969,74.913,74.6421,74.6421,2433472.0
2020-01-27 15:50:00,77.17,77.36,76.22,77.24,6454996.0,74.6421,74.8259,73.7233,74.7098,6454996.0
2020-01-28 09:30:00,78.1,78.51,78.05,78.3,8878904.0,75.5417,75.9382,75.4933,75.7351,8878904.0
2020-01-28 09:40:00,78.31,78.39,78.17,78.31,3978488.0,75.7448,75.8222,75.6094,75.7448,3978488.0
2020-01-28 09:50:00,78.31,78.41,78.15,78.24,3705732.0,75.7448,75.8415,75.59,75.6771,3705732.0
2020-01-28 10:00:00,78.25,78.35,78.11,78.21,2856136.0,75.6868,75.7835,75.5513,75.6481,2856136.0
2020-01-28 10:10:00,78.21,78.33,78.17,78.25,2825032.0,75.6481,75.7641,75.6094,75.6868,2825032.0
2020-01-28 10:20:00,78.25,78.42,78.13,78.39,2827772.0,75.6868,75.8512,75.5707,75.8222,2827772.0
2020-01-28 10:30:00,78.4,78.66,78.39,78.63,3767712.0,75.8318,76.0833,75.8222,76.0543,3767712.0
2020-01-28 10:40:00,78.63,78.76,78.6,78.73,3392588.0,76.0543,76.1801,76.0253,76.151,3392588.0
2020-01-28 10:50:00,78.73,78.96,78.73,78.95,4261492.0,76.151,76.3735,76.151,76.3638,4261492.0
2020-01-28 11:00:00,78.96,78.97,78.78,78.83,3089476.0,76.3735,76.3832,76.1994,76.2478,3089476.0
2020-01-28 11:10:00,78.82,78.99,78.75,78.97,2660900.0,76.2381,76.4025,76.1704,76.3832,2660900.0
2020-01-28 11:20:00,78.97,79.06,78.86,78.99,2514820.0,76.3832,76.4702,76.2768,76.4025,2514820.0
2020-01-28 11:30:00,78.99,79.06,78.95,78.98,1526416.0,76.4025,76.4702,76.3638,76.3928,1526416.0
2020-01-28 11:40:00,78.99,79.04,78.9,79.04,1541380.0,76.4025,76.4509,76.3155,76.4509,1541380.0
2020-01-28 11:50:00,79.03,79.19,79.03,79.13,2405568.0,76.4412,76.596,76.4412,76.5379,2405568.0
2020-01-28 12:00:00,79.14,79.19,79.08,79.15,1419428.0,76.5476,76.596,76.4896,76.5573,1419428.0
2020-01-28 12:10:00,79.16,79.24,79.13,79.17,1805876.0,76.5669,76.6443,76.5379,76.5766,1805876.0
2020-01-28 12:20:00,79.17,79.24,79.12,79.2,1502048.0,76.5766,76.6443,76.5283,76.6056,1502048.0
2020-01-28 12:30:00,79.2,79.29,79.17,79.2,1748396.0,76.6056,76.6927,76.5766,76.6056,1748396.0
2020-01-28 12:40:00,79.22,79.23,79.03,79.03,1718336.0,76.625,76.6347,76.4412,76.4412,1718336.0
2020-01-28 12:50:00,79.03,79.19,79.0,79.17,2013244.0,76.4412,76.596,76.4122,76.5766,2013244.0
2020-01-28 13:00:00,79.18,79.19,79.03,79.09,1695296.0,76.5863,76.596,76.4412,76.4992,1695296.0
2020-01-28 13:10:00,79.09,79.16,79.06,79.11,1208032.0,76.4992,76.5669,76.4702,76.5186,1208032.0
2020-01-28 13:20:00,79.11,79.17,79.06,79.14,1164628.0,76.5186,76.5766,76.4702,76.5476,1164628.0
2020-01-28 13:30:00,79.15,79.21,79.03,79.07,1526032.0,76.5573,76.6153,76.4412,76.4799,1526032.0
2020-01-28 13:40:00,79.07,79.17,79.06,79.16,1228132.0,76.4799,76.5766,76.4702,76.5669,1228132.0
2020-01-28 13:50:00,79.16,79.24,79.13,79.21,942888.0,76.5669,76.6443,76.5379,76.6153,942888.0
2020-01-28 14:00:00,79.21,79.3,79.2,79.29,1677248.0,76.6153,76.7024,76.6056,76.6927,1677248.0
2020-01-28 14:10:00,79.29,79.4,79.28,79.38,2088848.0,76.6927,76.7991,76.683,76.7797,2088848.0
2020-01-28 14:20:00,79.38,79.42,79.27,79.28,1698596.0,76.7797,76.8184,76.6733,76.683,1698596.0
2020-01-28 14:30:00,79.28,79.39,79.26,79.35,1655568.0,76.683,76.7894,76.6637,76.7507,1655568.0
2020-01-28 14:40:00,79.35,79.46,79.32,79.43,1744740.0,76.7507,76.8571,76.7217,76.8281,1744740.0
2020-01-28 14:50:00,79.43,79.59,79.38,79.59,2610120.0,76.8281,76.9829,76.7797,76.9829,2610120.0
2020-01-28 15:00:00,79.58,79.6,79.48,79.49,2638896.0,76.9732,76.9925,76.8765,76.8861,2638896.0
2020-01-28 15:10:00,79.49,79.55,79.41,79.42,2461132.0,76.8861,76.9442,76.8088,76.8184,2461132.0
2020-01-28 15:20:00,79.42,79.55,79.41,79.5,2207340.0,76.8184,76.9442,76.8088,76.8958,2207340.0
2020-01-28 15:30:00,79.5,79.52,79.28,79.33,3585744.0,76.8958,76.9152,76.683,76.7314,3585744.0
2020-01-28 15:40:00,79.33,79.45,79.33,79.43,3745648.0,76.7314,76.8475,76.7314,76.8281,3745648.0
2020-01-28 15:50:00,79.42,79.48,79.23,79.44,8488300.0,76.8184,76.8765,76.6347,76.8378,8488300.0
2020-01-29 09:30:00,81.13,81.81,80.98,81.08,23587396.0,78.4724,79.1301,78.3273,78.4241,23587396.0
2020-01-29 09:40:00,81.07,81.35,80.78,80.84,9626896.0,78.4144,78.6852,78.1339,78.1919,9626896.0
2020-01-29 09:50:00,80.83,81.2,80.67,80.84,7475992.0,78.1822,78.5401,78.0275,78.1919,7475992.0
2020-01-29 10:00:00,80.83,80.84,80.35,80.66,8358628.0,78.1822,78.1919,77.718,78.0178,8358628.0
2020-01-29 10:10:00,80.66,80.89,80.46,80.77,5912924.0,78.0178,78.2403,77.8244,78.1242,5912924.0
2020-01-29 10:20:00,80.77,81.2,80.76,81.07,6618808.0,78.1242,78.5401,78.1145,78.4144,6618808.0
2020-01-29 10:30:00,81.07,81.38,81.05,81.28,6388212.0,78.4144,78.7142,78.395,78.6175,6388212.0
2020-01-29 10:40:00,81.27,81.38,81.15,81.2,4824264.0,78.6078,78.7142,78.4918,78.5401,4824264.0
2020-01-29 10:50:00,81.21,81.35,81.14,81.35,3808844.0,78.5498,78.6852,78.4821,78.6852,3808844.0
2020-01-29 11:00:00,81.35,81.51,81.31,81.46,5154424.0,78.6852,78.84,78.6465,78.7916,5154424.0
2020-01-29 11:10:00,81.46,81.72,81.43,81.63,5801740.0,78.7916,79.0431,78.7626,78.956,5801740.0
2020-01-29 11:20:00,81.61,81.75,81.53,81.71,4930104.0,78.9367,79.0721,78.8593,79.0334,4930104.0
2020-01-29 11:30:00,81.71,81.8,81.55,81.64,4541516.0,79.0334,79.1205,78.8787,78.9657,4541516.0
2020-01-29 11:40:00,81.64,81.88,81.61,81.82,4472828.0,78.9657,79.1979,78.9367,79.1398,4472828.0
2020-01-29 11:50:00,81.82,81.95,81.79,81.79,4128496.0,79.1398,79.2656,79.1108,79.1108,4128496.0
2020-01-29 12:00:00,81.79,81.91,81.64,81.75,4030036.0,79.1108,79.2269,78.9657,79.0721,4030036.0
2020-01-29 12:10:00,81.74,81.86,81.73,81.79,2459268.0,79.0624,79.1785,79.0528,79.1108,2459268.0
2020-01-29 12:20:00,81.78,81.78,81.63,81.68,2262688.0,79.1011,79.1011,78.956,79.0044,2262688.0
2020-01-29 12:30:00,81.69,81.69,81.53,81.69,2534436.0,79.0141,79.0141,78.8593,79.0141,2534436.0
2020-01-29 12:40:00,81.67,81.73,81.56,81.7,1516404.0,78.9947,79.0528,78.8883,79.0237,1516404.0
2020-01-29 12:50:00,81.69,81.75,81.57,81.58,1978408.0,79.0141,79.0721,78.898,78.9077,1978408.0
2020-01-29 13:00:00,81.58,81.59,81.36,81.41,2562724.0,78.9077,78.9174,78.6949,78.7432,2562724.0
2020-01-29 13:10:00,81.41,81.55,81.39,81.55,1801444.0,78.7432,78.8787,78.7239,78.8787,1801444.0
2020-01-29 13:20:00,81.55,81.71,81.55,81.69,1673012.0,78.8787,79.0334,78.8787,79.0141,1673012.0
2020-01-29 13:30:00,81.69,81.73,81.64,81.69,1364012.0,79.0141,79.0528,78.9657,79.0141,1364012.0
2020-01-29 13:40:00,81.69,81.72,81.64,81.69,1025596.0,79.0141,79.0431,78.9657,79.0141,1025596.0
2020-01-29 13:50:00,81.69,81.7,81.55,81.67,1469988.0,79.0141,79.0237,78.8787,78.9947,1469988.0
2020-01-29 14:00:00,81.67,81.96,81.56,81.82,5393020.0,78.9947,79.2752,78.8883,79.1398,5393020.0
2020-01-29 14:10:00,81.82,81.91,81.69,81.73,2464800.0,79.1398,79.2269,79.0141,79.0528,2464800.0
2020-01-29 14:20:00,81.73,81.81,81.61,81.7,1897340.0,79.0528,79.1301,78.9367,79.0237,1897340.0
2020-01-29 14:30:00,81.7,81.8,81.58,81.77,1672888.0,79.0237,79.1205,78.9077,79.0915,1672888.0
2020-01-29 14:40:00,81.76,81.79,81.63,81.72,1804492.0,79.0818,79.1108,78.956,79.0431,1804492.0
2020-01-29 14:50:00,81.72,81.85,81.71,81.76,2334776.0,79.0431,79.1688,79.0334,79.0818,2334776.0
2020-01-29 15:00:00,81.76,81.82,81.64,81.78,2465532.0,79.0818,79.1398,78.9657,79.1011,2465532.0
2020-01-29 15:10:00,81.77,81.77,81.55,81.75,3266092.0,79.0915,79.0915,78.8787,79.0721,3266092.0
2020-01-29 15:20:00,81.76,81.89,81.66,81.81,3550056.0,79.0818,79.2075,78.9851,79.1301,3550056.0
2020-01-29 15:30:00,81.81,81.82,81.66,81.67,2649684.0,79.1301,79.1398,78.9851,78.9947,2649684.0
2020-01-29 15:40:00,81.66,81.67,81.2,81.27,6019624.0,78.9851,78.9947,78.5401,78.6078,6019624.0
2020-01-29 15:50:00,81.27,81.32,81.02,81.08,7461148.0,78.6078,78.6562,78.366,78.4241,7461148.0
2020-01-30 09:30:00,80.14,81.0,80.03,80.99,9312352.0,77.5148,78.3467,77.4085,78.337,9312352.0
2020-01-30 09:40:00,80.99,81.02,80.77,80.81,3710868.0,78.337,78.366,78.1242,78.1629,3710868.0
2020-01-30 09:50:00,80.81,80.81,80.57,80.59,3117796.0,78.1629,78.1629,77.9308,77.9501,3117796.0
2020-01-30 10:00:00,80.59,80.86,80.52,80.86,2910520.0,77.9501,78.2113,77.8824,78.2113,2910520.0
2020-01-30 10:10:00,80.85,80.93,80.64,80.68,2405440.0,78.2016,78.279,77.9985,78.0372,2405440.0
2020-01-30 10:20:00,80.69,80.75,80.63,80.66,1771840.0,78.0468,78.1049,77.9888,78.0178,1771840.0
2020-01-30 10:30:00,80.66,80.66,80.42,80.43,2479932.0,78.0178,78.0178,77.7857,77.7953,2479932.0
2020-01-30 10:40:00,80.43,80.47,80.26,80.36,2884120.0,77.7953,77.834,77.6309,77.7276,2884120.0
2020-01-30 10:50:00,80.36,80.36,79.7,79.74,5263160.0,77.7276,77.7276,77.0893,77.128,5263160.0
2020-01-30 11:00:00,79.75,80.06,79.69,80.0,3910200.0,77.1376,77.4375,77.0796,77.3794,3910200.0
2020-01-30 11:10:00,80.0,80.3,79.99,80.29,2628480.0,77.3794,77.6696,77.3698,77.6599,2628480.0
2020-01-30 11:20:00,80.29,80.41,80.23,80.38,2169980.0,77.6599,77.776,77.6019,77.747,2169980.0
2020-01-30 11:30:00,80.39,80.47,80.23,80.39,2257448.0,77.7567,77.834,77.6019,77.7567,2257448.0
2020-01-30 11:40:00,80.39,80.51,80.33,80.47,1948616.0,77.7567,77.8727,77.6986,77.834,1948616.0
2020-01-30 11:50:00,80.48,80.63,80.46,80.48,1947020.0,77.8437,77.9888,77.8244,77.8437,1947020.0
2020-01-30 12:00:00,80.48,80.53,80.39,80.39,1324736.0,77.8437,77.8921,77.7567,77.7567,1324736.0
2020-01-30 12:10:00,80.39,80.44,80.3,80.42,1311212.0,77.7567,77.805,77.6696,77.7857,1311212.0
2020-01-30 12:20:00,80.42,80.49,80.21,80.23,1355676.0,77.7857,77.8534,77.5826,77.6019,1355676.0
2020-01-30 12:30:00,80.21,80.29,80.02,80.04,1773252.0,77.5826,77.6599,77.3988,77.4181,1773252.0
2020-01-30 12:40:00,80.03,80.21,79.97,80.06,2210856.0,77.4085,77.5826,77.3504,77.4375,2210856.0
2020-01-30 12:50:00,80.05,80.2,80.0,80.11,1562132.0,77.4278,77.5729,77.3794,77.4858,1562132.0
2020-01-30 13:00:00,80.11,80.16,79.86,79.91,1704124.0,77.4858,77.5342,77.244,77.2924,1704124.0
2020-01-30 13:10:00,79.92,80.0,79.84,79.86,1395780.0,77.3021,77.3794,77.2247,77.244,1395780.0
2020-01-30 13:20:00,79.86,80.0,79.83,79.97,1264712.0,77.244,77.3794,77.215,77.3504,1264712.0
2020-01-30 13:30:00,79.97,80.11,79.92,80.01,1600192.0,77.3504,77.4858,77.3021,77.3891,1600192.0
2020-01-30 13:40:00,80.02,80.09,79.95,79.95,987376.0,77.3988,77.4665,77.3311,77.3311,987376.0
2020-01-30 13:50:00,79.96,80.05,79.92,80.0,962476.0,77.3407,77.4278,77.3021,77.3794,962476.0
2020-01-30 14:00:00,80.0,80.08,79.94,80.08,951608.0,77.3794,77.4568,77.3214,77.4568,951608.0
2020-01-30 14:10:00,80.08,80.27,80.06,80.25,1415220.0,77.4568,77.6406,77.4375,77.6212,1415220.0
2020-01-30 14:20:00,80.26,80.31,80.14,80.14,1465200.0,77.6309,77.6793,77.5148,77.5148,1465200.0
2020-01-30 14:30:00,80.15,80.18,80.03,80.08,1124476.0,77.5245,77.5535,77.4085,77.4568,1124476.0
2020-01-30 14:40:00,80.09,80.47,79.89,80.17,4387636.0,77.4665,77.834,77.273,77.5439,4387636.0
2020-01-30 14:50:00,80.17,80.3,80.0,80.23,1952352.0,77.5439,77.6696,77.3794,77.6019,1952352.0
2020-01-30 15:00:00,80.26,80.4,80.16,80.21,2406068.0,77.6309,77.7663,77.5342,77.5826,2406068.0
2020-01-30 15:10:00,80.21,80.47,80.16,80.44,1716216.0,77.5826,77.834,77.5342,77.805,1716216.0
2020-01-30 15:20:00,80.44,80.58,80.39,80.45,2408228.0,77.805,77.9404,77.7567,77.8147,2408228.0
2020-01-30 15:30:00,80.45,80.59,80.39,80.59,1961620.0,77.8147,77.9501,77.7567,77.9501,1961620.0
2020-01-30 15:40:00,80.58,80.8,80.55,80.78,3234996.0,77.9404,78.1532,77.9114,78.1339,3234996.0
2020-01-30 15:50:00,80.78,80.99,80.76,80.97,5617104.0,78.1339,78.337,78.1145,78.3177,5617104.0
2020-01-31 09:30:00,80.24,80.67,80.14,80.26,7231824.0,77.6116,78.0275,77.5148,77.6309,7231824.0
2020-01-31 09:40:00,80.25,80.26,79.51,79.77,6897760.0,77.6212,77.6309,76.9055,77.157,6897760.0
2020-01-31 09:50:00,79.76,79.8,79.26,79.61,6768864.0,77.1473,77.186,76.6637,77.0022,6768864.0
2020-01-31 10:00:00,79.59,79.61,79.11,79.15,4689152.0,76.9829,77.0022,76.5186,76.5573,4689152.0
2020-01-31 10:10:00,79.15,79.27,78.77,79.01,6777592.0,76.5573,76.6733,76.1897,76.4219,6777592.0
2020-01-31 10:20:00,79.01,79.29,78.89,78.91,5047228.0,76.4219,76.6927,76.3058,76.3251,5047228.0
2020-01-31 10:30:00,78.9,79.2,78.88,78.93,3326052.0,76.3155,76.6056,76.2961,76.3445,3326052.0
2020-01-31 10:40:00,78.93,79.24,78.92,79.11,3578756.0,76.3445,76.6443,76.3348,76.5186,3578756.0
2020-01-31 10:50:00,79.11,79.11,78.84,78.97,3504168.0,76.5186,76.5186,76.2574,76.3832,3504168.0
2020-01-31 11:00:00,78.96,79.3,78.94,79.07,2738428.0,76.3735,76.7024,76.3542,76.4799,2738428.0
2020-01-31 11:10:00,79.08,79.2,78.77,79.0,4037352.0,76.4896,76.6056,76.1897,76.4122,4037352.0
2020-01-31 11:20:00,79.0,79.03,78.82,78.88,2565956.0,76.4122,76.4412,76.2381,76.2961,2565956.0
2020-01-31 11:30:00,78.88,79.03,78.64,78.9,3541520.0,76.2961,76.4412,76.064,76.3155,3541520.0
2020-01-31 11:40:00,78.89,79.17,78.84,79.15,3124652.0,76.3058,76.5766,76.2574,76.5573,3124652.0
2020-01-31 11:50:00,79.17,79.2,78.94,79.19,1942924.0,76.5766,76.6056,76.3542,76.596,1942924.0
2020-01-31 12:00:00,79.19,79.23,79.09,79.16,1642432.0,76.596,76.6347,76.4992,76.5669,1642432.0
2020-01-31 12:10:00,79.16,79.19,79.01,79.07,1389168.0,76.5669,76.596,76.4219,76.4799,1389168.0
2020-01-31 12:20:00,79.07,79.08,78.91,79.03,1456296.0,76.4799,76.4896,76.3251,76.4412,1456296.0
2020-01-31 12:30:00,79.03,79.03,78.68,78.74,2278340.0,76.4412,76.4412,76.1027,76.1607,2278340.0
2020-01-31 12:40:00,78.73,78.94,78.67,78.72,2090560.0,76.151,76.3542,76.093,76.1414,2090560.0
2020-01-31 12:50:00,78.72,78.75,78.55,78.71,2900744.0,76.1414,76.1704,75.9769,76.1317,2900744.0
2020-01-31 13:00:00,78.7,78.83,78.56,78.56,2051052.0,76.122,76.2478,75.9866,75.9866,2051052.0
2020-01-31 13:10:00,78.56,78.65,78.25,78.42,3431948.0,75.9866,76.0737,75.6868,75.8512,3431948.0
2020-01-31 13:20:00,78.41,78.53,78.28,78.31,1959828.0,75.8415,75.9576,75.7158,75.7448,1959828.0
2020-01-31 13:30:00,78.31,78.31,77.69,77.83,5369248.0,75.7448,75.7448,75.1451,75.2805,5369248.0
2020-01-31 13:40:00,77.83,77.97,77.51,77.95,4829096.0,75.2805,75.4159,74.971,75.3966,4829096.0
2020-01-31 13:50:00,77.94,78.14,77.82,78.14,2994432.0,75.3869,75.5804,75.2708,75.5804,2994432.0
2020-01-31 14:00:00,78.15,78.37,78.14,78.17,4075212.0,75.59,75.8028,75.5804,75.6094,4075212.0
2020-01-31 14:10:00,78.19,78.44,78.09,78.1,2971492.0,75.6287,75.8705,75.532,75.5417,2971492.0
2020-01-31 14:20:00,78.1,78.12,77.81,77.89,3368836.0,75.5417,75.561,75.2612,75.3386,3368836.0
2020-01-31 14:30:00,77.89,78.26,77.84,78.11,2938756.0,75.3386,75.6964,75.2902,75.5513,2938756.0
2020-01-31 14:40:00,78.11,78.15,77.98,78.07,1769832.0,75.5513,75.59,75.4256,75.5127,1769832.0
2020-01-31 14:50:00,78.07,78.22,78.0,78.05,2568416.0,75.5127,75.6577,75.4449,75.4933,2568416.0
2020-01-31 15:00:00,78.06,78.14,77.67,77.75,3328060.0,75.503,75.5804,75.1258,75.2031,3328060.0
2020-01-31 15:10:00,77.74,77.81,77.59,77.77,3762656.0,75.1935,75.2612,75.0484,75.2225,3762656.0
2020-01-31 15:20:00,77.76,77.93,77.67,77.71,3313672.0,75.2128,75.3772,75.1258,75.1644,3313672.0
2020-01-31 15:30:00,77.7,77.76,77.25,77.33,5867916.0,75.1548,75.2128,74.7195,74.7969,5867916.0
2020-01-31 15:40:00,77.35,77.63,77.07,77.43,8752248.0,74.8162,75.0871,74.5454,74.8936,8752248.0
2020-01-31 15:50:00,77.42,77.55,77.28,77.35,9168144.0,74.8839,75.0097,74.7485,74.8162,9168144.0
2020-02-03 09:30:00,76.07,77.31,75.56,77.23,21103364.0,73.5782,74.7776,73.0849,74.7002,21103364.0
2020-02-03 09:40:00,77.23,77.44,77.03,77.34,7280416.0,74.7002,74.9033,74.5067,74.8066,7280416.0
2020-02-03 09:50:00,77.35,77.75,76.97,77.7,7994308.0,74.8162,75.2031,74.4487,75.1548,7994308.0
2020-02-03 10:00:00,77.7,78.02,77.68,77.87,7640600.0,75.1548,75.4643,75.1354,75.3192,7640600.0
2020-02-03 10:10:00,77.89,78.23,77.89,78.05,4835140.0,75.3386,75.6674,75.3386,75.4933,4835140.0
2020-02-03 10:20:00,78.06,78.13,77.8,78.11,3716384.0,75.503,75.5707,75.2515,75.5513,3716384.0
2020-02-03 10:30:00,78.11,78.31,78.01,78.18,3715424.0,75.5513,75.7448,75.4546,75.6191,3715424.0
2020-02-03 10:40:00,78.17,78.18,77.89,77.89,2703696.0,75.6094,75.6191,75.3386,75.3386,2703696.0
2020-02-03 10:50:00,77.89,78.11,77.81,78.08,2367140.0,75.3386,75.5513,75.2612,75.5223,2367140.0
2020-02-03 11:00:00,78.09,78.13,77.93,78.01,2102884.0,75.532,75.5707,75.3772,75.4546,2102884.0
2020-02-03 11:10:00,78.01,78.16,77.92,78.15,2087112.0,75.4546,75.5997,75.3676,75.59,2087112.0
2020-02-03 11:20:00,78.16,78.36,78.15,78.2,3360884.0,75.5997,75.7932,75.59,75.6384,3360884.0
2020-02-03 11:30:00,78.2,78.28,78.15,78.28,1891428.0,75.6384,75.7158,75.59,75.7158,1891428.0
2020-02-03 11:40:00,78.27,78.37,78.0,78.11,2739400.0,75.7061,75.8028,75.4449,75.5513,2739400.0
2020-02-03 11:50:00,78.11,78.12,77.91,78.0,2270980.0,75.5513,75.561,75.3579,75.4449,2270980.0
2020-02-03 12:00:00,77.98,78.03,77.78,77.8,2145564.0,75.4256,75.474,75.2322,75.2515,2145564.0
2020-02-03 12:10:00,77.8,77.82,77.61,77.7,3562024.0,75.2515,75.2708,75.0677,75.1548,3562024.0
2020-02-03 12:20:00,77.7,77.82,77.7,77.74,1462320.0,75.1548,75.2708,75.1548,75.1935,1462320.0
2020-02-03 12:30:00,77.74,77.8,77.46,77.5,2688208.0,75.1935,75.2515,74.9226,74.9613,2688208.0
2020-02-03 12:40:00,77.52,77.57,77.33,77.39,2180412.0,74.9807,75.029,74.7969,74.8549,2180412.0
2020-02-03 12:50:00,77.39,77.42,77.16,77.18,2584132.0,74.8549,74.8839,74.6325,74.6518,2584132.0
2020-02-03 13:00:00,77.18,77.26,76.9,76.92,2634196.0,74.6518,74.7292,74.381,74.4003,2634196.0
2020-02-03 13:10:00,76.92,76.92,76.53,76.75,4499768.0,74.4003,74.4003,74.0231,74.2359,4499768.0
2020-02-03 13:20:00,76.76,76.83,76.71,76.72,2967768.0,74.2456,74.3133,74.1972,74.2069,2967768.0
2020-02-03 13:30:00,76.72,77.08,76.66,77.02,2769520.0,74.2069,74.5551,74.1488,74.4971,2769520.0
2020-02-03 13:40:00,77.02,77.03,76.75,76.92,2088652.0,74.4971,74.5067,74.2359,74.4003,2088652.0
2020-02-03 13:50:00,76.92,77.0,76.78,76.95,1898820.0,74.4003,74.4777,74.2649,74.4293,1898820.0
2020-02-03 14:00:00,76.95,77.06,76.82,76.83,2057956.0,74.4293,74.5357,74.3036,74.3133,2057956.0
2020-02-03 14:10:00,76.83,76.84,76.67,76.76,1882124.0,74.3133,74.3229,74.1585,74.2456,1882124.0
2020-02-03 14:20:00,76.76,76.95,76.76,76.84,1905800.0,74.2456,74.4293,74.2456,74.3229,1905800.0
2020-02-03 14:30:00,76.84,76.93,76.75,76.89,1530116.0,74.3229,74.41,74.2359,74.3713,1530116.0
2020-02-03 14:40:00,76.89,76.99,76.83,76.95,1488928.0,74.3713,74.468,74.3133,74.4293,1488928.0
2020-02-03 14:50:00,76.95,76.96,76.73,76.77,1477000.0,74.4293,74.439,74.2165,74.2552,1477000.0
2020-02-03 15:00:00,76.77,76.95,76.75,76.91,1395168.0,74.2552,74.4293,74.2359,74.3907,1395168.0
2020-02-03 15:10:00,76.91,76.94,76.8,76.93,1424776.0,74.3907,74.4197,74.2843,74.41,1424776.0
2020-02-03 15:20:00,76.94,77.23,76.9,77.23,2600308.0,74.4197,74.7002,74.381,74.7002,2600308.0
2020-02-03 15:30:00,77.23,77.33,77.19,77.23,2430456.0,74.7002,74.7969,74.6615,74.7002,2430456.0
2020-02-03 15:40:00,77.23,77.23,76.88,76.88,2462328.0,74.7002,74.7002,74.3616,74.3616,2462328.0
2020-02-03 15:50:00,76.89,77.23,76.84,77.18,6265128.0,74.3713,74.7002,74.3229,74.6518,6265128.0
2020-02-04 09:30:00,78.83,79.22,78.68,78.88,10609760.0,76.2478,76.625,76.1027,76.2961,10609760.0
2020-02-04 09:40:00,78.88,78.97,78.64,78.75,4998716.0,76.2961,76.3832,76.064,76.1704,4998716.0
2020-02-04 09:50:00,78.74,78.75,78.41,78.6,4109932.0,76.1607,76.1704,75.8415,76.0253,4109932.0
2020-02-04 10:00:00,78.6,78.84,78.45,78.78,3705868.0,76.0253,76.2574,75.8802,76.1994,3705868.0
2020-02-04 10:10:00,78.8,78.87,78.56,78.84,2995784.0,76.2187,76.2864,75.9866,76.2574,2995784.0
2020-02-04 10:20:00,78.84,79.1,78.76,79.06,3261752.0,76.2574,76.5089,76.1801,76.4702,3261752.0
2020-02-04 10:30:00,79.06,79.32,79.03,79.19,4825488.0,76.4702,76.7217,76.4412,76.596,4825488.0
2020-02-04 10:40:00,79.19,79.33,79.04,79.12,3212272.0,76.596,76.7314,76.4509,76.5283,3212272.0
2020-02-04 10:50:00,79.11,79.38,79.11,79.37,2583712.0,76.5186,76.7797,76.5186,76.7701,2583712.0
2020-02-04 11:00:00,79.37,79.41,79.28,79.35,2069032.0,76.7701,76.8088,76.683,76.7507,2069032.0
2020-02-04 11:10:00,79.37,79.53,79.35,79.53,2675372.0,76.7701,76.9248,76.7507,76.9248,2675372.0
2020-02-04 11:20:00,79.53,79.58,79.47,79.52,1764060.0,76.9248,76.9732,76.8668,76.9152,1764060.0
2020-02-04 11:30:00,79.52,79.88,79.48,79.86,3774320.0,76.9152,77.2634,76.8765,77.244,3774320.0
2020-02-04 11:40:00,79.86,79.88,79.6,79.73,2745244.0,77.244,77.2634,76.9925,77.1183,2745244.0
2020-02-04 11:50:00,79.73,79.77,79.53,79.6,3205980.0,77.1183,77.157,76.9248,76.9925,3205980.0
2020-02-04 12:00:00,79.61,79.61,79.45,79.51,1886252.0,77.0022,77.0022,76.8475,76.9055,1886252.0
2020-02-04 12:10:00,79.5,79.6,79.37,79.38,2049380.0,76.8958,76.9925,76.7701,76.7797,2049380.0
2020-02-04 12:20:00,79.38,79.53,79.35,79.41,1615468.0,76.7797,76.9248,76.7507,76.8088,1615468.0
2020-02-04 12:30:00,79.41,79.49,79.33,79.45,1346324.0,76.8088,76.8861,76.7314,76.8475,1346324.0
2020-02-04 12:40:00,79.45,79.58,79.42,79.46,1774936.0,76.8475,76.9732,76.8184,76.8571,1774936.0
2020-02-04 12:50:00,79.47,79.64,79.44,79.59,1124948.0,76.8668,77.0312,76.8378,76.9829,1124948.0
2020-02-04 13:00:00,79.59,79.66,79.56,79.61,1157860.0,76.9829,77.0506,76.9538,77.0022,1157860.0
2020-02-04 13:10:00,79.61,79.66,79.51,79.53,1213360.0,77.0022,77.0506,76.9055,76.9248,1213360.0
2020-02-04 13:20:00,79.54,79.6,79.46,79.57,1513140.0,76.9345,76.9925,76.8571,76.9635,1513140.0
2020-02-04 13:30:00,79.57,79.71,79.57,79.65,1127188.0,76.9635,77.0989,76.9635,77.0409,1127188.0
2020-02-04 13:40:00,79.65,79.8,79.61,79.8,1367932.0,77.0409,77.186,77.0022,77.186,1367932.0
2020-02-04 13:50:00,79.8,79.85,79.74,79.82,1372292.0,77.186,77.2343,77.128,77.2053,1372292.0
2020-02-04 14:00:00,79.82,79.88,79.79,79.82,1142024.0,77.2053,77.2634,77.1763,77.2053,1142024.0
2020-02-04 14:10:00,79.83,79.91,79.78,79.83,1855696.0,77.215,77.2924,77.1666,77.215,1855696.0
2020-02-04 14:20:00,79.83,79.83,79.72,79.72,886008.0,77.215,77.215,77.1086,77.1086,886008.0
2020-02-04 14:30:00,79.72,79.84,79.69,79.79,1169748.0,77.1086,77.2247,77.0796,77.1763,1169748.0
2020-02-04 14:40:00,79.79,79.84,79.71,79.72,1127936.0,77.1763,77.2247,77.0989,77.1086,1127936.0
2020-02-04 14:50:00,79.72,79.77,79.66,79.72,1406200.0,77.1086,77.157,77.0506,77.1086,1406200.0
2020-02-04 15:00:00,79.72,79.77,79.66,79.66,1390820.0,77.1086,77.157,77.0506,77.0506,1390820.0
2020-02-04 15:10:00,79.65,79.75,79.62,79.74,1738136.0,77.0409,77.1376,77.0119,77.128,1738136.0
2020-02-04 15:20:00,79.74,79.78,79.58,79.64,2065204.0,77.128,77.1666,76.9732,77.0312,2065204.0
2020-02-04 15:30:00,79.64,79.64,79.4,79.49,2497300.0,77.0312,77.0312,76.7991,76.8861,2497300.0
2020-02-04 15:40:00,79.49,79.58,79.36,79.57,2946072.0,76.8861,76.9732,76.7604,76.9635,2946072.0
2020-02-04 15:50:00,79.57,79.78,79.5,79.72,6407608.0,76.9635,77.1666,76.8958,77.1086,6407608.0
2020-02-05 09:30:00,80.88,81.19,80.38,80.45,9868124.0,78.2306,78.5305,77.747,77.8147,9868124.0
2020-02-05 09:40:00,80.46,80.86,80.23,80.84,5577484.0,77.8244,78.2113,77.6019,78.1919,5577484.0
2020-02-05 09:50:00,80.85,80.85,80.57,80.75,4025840.0,78.2016,78.2016,77.9308,78.1049,4025840.0
2020-02-05 10:00:00,80.75,80.88,80.54,80.58,3346184.0,78.1049,78.2306,77.9017,77.9404,3346184.0
2020-02-05 10:10:00,80.58,80.59,80.35,80.46,3233260.0,77.9404,77.9501,77.718,77.8244,3233260.0
2020-02-05 10:20:00,80.46,80.54,80.02,80.17,3100312.0,77.8244,77.9017,77.3988,77.5439,3100312.0
2020-02-05 10:30:00,80.17,80.17,79.8,79.85,4365284.0,77.5439,77.5439,77.186,77.2343,4365284.0
2020-02-05 10:40:00,79.85,80.0,79.74,79.86,3225924.0,77.2343,77.3794,77.128,77.244,3225924.0
2020-02-05 10:50:00,79.85,80.3,79.83,80.2,3486132.0,77.2343,77.6696,77.215,77.5729,3486132.0
2020-02-05 11:00:00,80.19,80.4,80.1,80.35,2767608.0,77.5632,77.7663,77.4762,77.718,2767608.0
2020-02-05 11:10:00,80.35,80.38,80.24,80.31,2072544.0,77.718,77.747,77.6116,77.6793,2072544.0
2020-02-05 11:20:00,80.31,80.33,80.08,80.24,1898844.0,77.6793,77.6986,77.4568,77.6116,1898844.0
2020-02-05 11:30:00,80.24,80.27,79.98,80.0,1961440.0,77.6116,77.6406,77.3601,77.3794,1961440.0
2020-02-05 11:40:00,80.0,80.25,79.93,80.23,2255720.0,77.3794,77.6212,77.3117,77.6019,2255720.0
2020-02-05 11:50:00,80.23,80.35,80.16,80.34,1583356.0,77.6019,77.718,77.5342,77.7083,1583356.0
2020-02-05 12:00:00,80.34,80.44,80.27,80.43,1408968.0,77.7083,77.805,77.6406,77.7953,1408968.0
2020-02-05 12:10:00,80.42,80.51,80.35,80.37,1998472.0,77.7857,77.8727,77.718,77.7373,1998472.0
2020-02-05 12:20:00,80.37,80.37,80.23,80.34,1615104.0,77.7373,77.7373,77.6019,77.7083,1615104.0
2020-02-05 12:30:00,80.34,80.39,80.28,80.37,741328.0,77.7083,77.7567,77.6503,77.7373,741328.0
2020-02-05 12:40:00,80.37,80.38,80.29,80.36,543820.0,77.7373,77.747,77.6599,77.7276,543820.0
2020-02-05 12:50:00,80.36,80.43,80.25,80.34,1085672.0,77.7276,77.7953,77.6212,77.7083,1085672.0
2020-02-05 13:00:00,80.35,80.35,80.1,80.12,1361104.0,77.718,77.718,77.4762,77.4955,1361104.0
2020-02-05 13:10:00,80.12,80.19,79.99,80.09,1333348.0,77.4955,77.5632,77.3698,77.4665,1333348.0
2020-02-05 13:20:00,80.09,80.14,80.03,80.06,1054452.0,77.4665,77.5148,77.4085,77.4375,1054452.0
2020-02-05 13:30:00,80.06,80.16,80.02,80.04,1018100.0,77.4375,77.5342,77.3988,77.4181,1018100.0
2020-02-05 13:40:00,80.05,80.17,80.01,80.13,777428.0,77.4278,77.5439,77.3891,77.5052,777428.0
2020-02-05 13:50:00,80.14,80.23,80.13,80.15,894476.0,77.5148,77.6019,77.5052,77.5245,894476.0
2020-02-05 14:00:00,80.15,80.17,80.02,80.06,811632.0,77.5245,77.5439,77.3988,77.4375,811632.0
2020-02-05 14:10:00,80.05,80.28,80.03,80.22,1041808.0,77.4278,77.6503,77.4085,77.5922,1041808.0
2020-02-05 14:20:00,80.22,80.28,80.17,80.19,1072620.0,77.5922,77.6503,77.5439,77.5632,1072620.0
2020-02-05 14:30:00,80.19,80.24,80.15,80.21,896980.0,77.5632,77.6116,77.5245,77.5826,896980.0
2020-02-05 14:40:00,80.21,80.24,80.18,80.24,869996.0,77.5826,77.6116,77.5535,77.6116,869996.0
2020-02-05 14:50:00,80.24,80.38,80.24,80.32,2052908.0,77.6116,77.747,77.6116,77.689,2052908.0
2020-02-05 15:00:00,80.32,80.5,80.32,80.46,2065044.0,77.689,77.8631,77.689,77.8244,2065044.0
2020-02-05 15:10:00,80.45,80.58,80.45,80.56,1856612.0,77.8147,77.9404,77.8147,77.9211,1856612.0
2020-02-05 15:20:00,80.56,80.63,80.46,80.55,2015992.0,77.9211,77.9888,77.8244,77.9114,2015992.0
2020-02-05 15:30:00,80.55,80.56,80.43,80.48,1675796.0,77.9114,77.9211,77.7953,77.8437,1675796.0
2020-02-05 15:40:00,80.48,80.5,80.3,80.32,2627372.0,77.8437,77.8631,77.6696,77.689,2627372.0
2020-02-05 15:50:00,80.31,80.39,80.13,80.39,6089992.0,77.6793,77.7567,77.5052,77.7567,6089992.0
2020-02-06 09:30:00,80.61,80.92,80.14,80.17,6374880.0,77.9695,78.2693,77.5148,77.5439,6374880.0
2020-02-06 09:40:00,80.17,80.51,80.07,80.46,3092356.0,77.5439,77.8727,77.4471,77.8244,3092356.0
2020-02-06 09:50:00,80.46,80.6,80.35,80.6,2133472.0,77.8244,77.9598,77.718,77.9598,2133472.0
2020-02-06 10:00:00,80.59,80.63,80.3,80.35,2357684.0,77.9501,77.9888,77.6696,77.718,2357684.0
2020-02-06 10:10:00,80.36,80.42,80.16,80.18,2195688.0,77.7276,77.7857,77.5342,77.5535,2195688.0
2020-02-06 10:20:00,80.18,80.33,80.09,80.13,2097564.0,77.5535,77.6986,77.4665,77.5052,2097564.0
2020-02-06 10:30:00,80.13,80.36,80.1,80.3,1884412.0,77.5052,77.7276,77.4762,77.6696,1884412.0
2020-02-06 10:40:00,80.3,80.52,80.21,80.46,1775084.0,77.6696,77.8824,77.5826,77.8244,1775084.0
2020-02-06 10:50:00,80.46,80.55,80.35,80.42,1426492.0,77.8244,77.9114,77.718,77.7857,1426492.0
2020-02-06 11:00:00,80.42,80.54,80.33,80.52,1485844.0,77.7857,77.9017,77.6986,77.8824,1485844.0
2020-02-06 11:10:00,80.53,80.64,80.49,80.59,1500704.0,77.8921,77.9985,77.8534,77.9501,1500704.0
2020-02-06 11:20:00,80.59,80.66,80.55,80.63,1466756.0,77.9501,78.0178,77.9114,77.9888,1466756.0
2020-02-06 11:30:00,80.63,80.71,80.59,80.63,1374460.0,77.9888,78.0662,77.9501,77.9888,1374460.0
2020-02-06 11:40:00,80.63,80.69,80.58,80.65,771036.0,77.9888,78.0468,77.9404,78.0081,771036.0
2020-02-06 11:50:00,80.65,80.67,80.41,80.41,1686388.0,78.0081,78.0275,77.776,77.776,1686388.0
2020-02-06 12:00:00,80.41,80.66,80.39,80.62,1600656.0,77.776,78.0178,77.7567,77.9791,1600656.0
2020-02-06 12:10:00,80.62,80.71,80.58,80.69,984932.0,77.9791,78.0662,77.9404,78.0468,984932.0
2020-02-06 12:20:00,80.69,80.77,80.65,80.76,1308544.0,78.0468,78.1242,78.0081,78.1145,1308544.0
2020-02-06 12:30:00,80.77,80.78,80.69,80.73,1058372.0,78.1242,78.1339,78.0468,78.0855,1058372.0
2020-02-06 12:40:00,80.72,80.86,80.68,80.76,1491664.0,78.0758,78.2113,78.0372,78.1145,1491664.0
2020-02-06 12:50:00,80.76,80.89,80.73,80.88,1364404.0,78.1145,78.2403,78.0855,78.2306,1364404.0
2020-02-06 13:00:00,80.88,80.99,80.84,80.88,1807568.0,78.2306,78.337,78.1919,78.2306,1807568.0
2020-02-06 13:10:00,80.88,81.0,80.86,80.95,1254528.0,78.2306,78.3467,78.2113,78.2983,1254528.0
2020-02-06 13:20:00,80.95,81.0,80.91,80.92,1310112.0,78.2983,78.3467,78.2596,78.2693,1310112.0
2020-02-06 13:30:00,80.92,81.0,80.91,80.95,1427944.0,78.2693,78.3467,78.2596,78.2983,1427944.0
2020-02-06 13:40:00,80.96,81.09,80.95,81.08,1835792.0,78.308,78.4337,78.2983,78.4241,1835792.0
2020-02-06 13:50:00,81.08,81.17,81.08,81.14,1695948.0,78.4241,78.5111,78.4241,78.4821,1695948.0
2020-02-06 14:00:00,81.15,81.25,81.13,81.24,1494972.0,78.4918,78.5885,78.4724,78.5788,1494972.0
2020-02-06 14:10:00,81.24,81.25,81.1,81.11,1355800.0,78.5788,78.5885,78.4434,78.4531,1355800.0
2020-02-06 14:20:00,81.11,81.19,81.0,81.16,2222272.0,78.4531,78.5305,78.3467,78.5014,2222272.0
2020-02-06 14:30:00,81.16,81.23,81.14,81.16,1395968.0,78.5014,78.5691,78.4821,78.5014,1395968.0
2020-02-06 14:40:00,81.17,81.25,81.16,81.25,1719312.0,78.5111,78.5885,78.5014,78.5885,1719312.0
2020-02-06 14:50:00,81.25,81.25,81.13,81.13,949736.0,78.5885,78.5885,78.4724,78.4724,949736.0
2020-02-06 15:00:00,81.13,81.17,81.03,81.17,1888472.0,78.4724,78.5111,78.3757,78.5111,1888472.0
2020-02-06 15:10:00,81.16,81.17,81.08,81.14,957036.0,78.5014,78.5111,78.4241,78.4821,957036.0
2020-02-06 15:20:00,81.14,81.14,80.98,81.04,1835716.0,78.4821,78.4821,78.3273,78.3854,1835716.0
2020-02-06 15:30:00,81.03,81.14,81.03,81.1,1573284.0,78.3757,78.4821,78.3757,78.4434,1573284.0
2020-02-06 15:40:00,81.1,81.19,81.07,81.18,1669300.0,78.4434,78.5305,78.4144,78.5208,1669300.0
2020-02-06 15:50:00,81.19,81.31,81.13,81.3,6538456.0,78.5305,78.6465,78.4724,78.6368,6538456.0
2020-02-07 09:30:00,80.59,80.68,80.16,80.32,8862008.0,78.1377,78.2249,77.7207,77.8759,8862008.0
2020-02-07 09:40:00,80.33,80.41,80.17,80.39,4760252.0,77.8856,77.9631,77.7304,77.9437,4760252.0
2020-02-07 09:50:00,80.38,80.4,80.24,80.3,3253276.0,77.934,77.9534,77.7983,77.8565,3253276.0
2020-02-07 10:00:00,80.3,80.41,80.19,80.28,3356244.0,77.8565,77.9631,77.7498,77.8371,3356244.0
2020-02-07 10:10:00,80.28,80.35,80.11,80.28,3250356.0,77.8371,77.905,77.6723,77.8371,3250356.0
2020-02-07 10:20:00,80.29,80.62,80.28,80.56,3487472.0,77.8468,78.1667,77.8371,78.1086,3487472.0
2020-02-07 10:30:00,80.56,80.78,80.56,80.72,3117408.0,78.1086,78.3219,78.1086,78.2637,3117408.0
2020-02-07 10:40:00,80.72,80.83,80.6,80.68,2614976.0,78.2637,78.3704,78.1474,78.2249,2614976.0
2020-02-07 10:50:00,80.68,80.74,80.59,80.6,1623884.0,78.2249,78.2831,78.1377,78.1474,1623884.0
2020-02-07 11:00:00,80.6,80.66,80.44,80.61,1922428.0,78.1474,78.2055,77.9922,78.157,1922428.0
2020-02-07 11:10:00,80.61,80.76,80.57,80.67,1513596.0,78.157,78.3025,78.1183,78.2152,1513596.0
2020-02-07 11:20:00,80.68,80.79,80.67,80.74,1597120.0,78.2249,78.3316,78.2152,78.2831,1597120.0
2020-02-07 11:30:00,80.74,80.85,80.67,80.74,1839156.0,78.2831,78.3897,78.2152,78.2831,1839156.0
2020-02-07 11:40:00,80.74,80.76,80.61,80.67,927328.0,78.2831,78.3025,78.157,78.2152,927328.0
2020-02-07 11:50:00,80.67,80.76,80.61,80.71,1148056.0,78.2152,78.3025,78.157,78.254,1148056.0
2020-02-07 12:00:00,80.71,80.78,80.68,80.74,844440.0,78.254,78.3219,78.2249,78.2831,844440.0
2020-02-07 12:10:00,80.74,80.8,80.69,80.77,982048.0,78.2831,78.3413,78.2346,78.3122,982048.0
2020-02-07 12:20:00,80.78,80.85,80.77,80.81,970496.0,78.3219,78.3897,78.3122,78.351,970496.0
2020-02-07 12:30:00,80.81,80.82,80.73,80.77,867248.0,78.351,78.3607,78.2734,78.3122,867248.0
2020-02-07 12:40:00,80.77,80.81,80.71,80.72,851972.0,78.3122,78.351,78.254,78.2637,851972.0
2020-02-07 12:50:00,80.72,80.72,80.64,80.65,932428.0,78.2637,78.2637,78.1861,78.1958,932428.0
2020-02-07 13:00:00,80.64,80.69,80.59,80.67,1003168.0,78.1861,78.2346,78.1377,78.2152,1003168.0
2020-02-07 13:10:00,80.67,80.68,80.58,80.64,794248.0,78.2152,78.2249,78.128,78.1861,794248.0
2020-02-07 13:20:00,80.64,80.64,80.47,80.56,1393772.0,78.1861,78.1861,78.0213,78.1086,1393772.0
2020-02-07 13:30:00,80.56,80.62,80.41,80.42,1428644.0,78.1086,78.1667,77.9631,77.9728,1428644.0
2020-02-07 13:40:00,80.42,80.47,80.33,80.37,1198640.0,77.9728,78.0213,77.8856,77.9244,1198640.0
2020-02-07 13:50:00,80.36,80.39,79.75,80.19,1470108.0,77.9147,77.9437,77.3232,77.7498,1470108.0
2020-02-07 14:00:00,80.18,80.25,79.89,79.96,3142680.0,77.7401,77.808,77.459,77.5268,3142680.0
2020-02-07 14:10:00,79.95,80.02,79.71,79.83,2938480.0,77.5171,77.585,77.2844,77.4008,2938480.0
2020-02-07 14:20:00,79.83,79.94,79.58,79.9,3735712.0,77.4008,77.5074,77.1584,77.4687,3735712.0
2020-02-07 14:30:00,79.89,80.03,79.89,79.94,2077788.0,77.459,77.5947,77.459,77.5074,2077788.0
2020-02-07 14:40:00,79.94,80.06,79.83,79.89,1790832.0,77.5074,77.6238,77.4008,77.459,1790832.0
2020-02-07 14:50:00,79.89,79.95,79.76,79.89,1596784.0,77.459,77.5171,77.3329,77.459,1596784.0
2020-02-07 15:00:00,79.89,79.96,79.8,79.8,1439920.0,77.459,77.5268,77.3717,77.3717,1439920.0
2020-02-07 15:10:00,79.8,79.81,79.61,79.69,2468532.0,77.3717,77.3814,77.1875,77.265,2468532.0
2020-02-07 15:20:00,79.68,79.7,79.5,79.58,2640516.0,77.2553,77.2747,77.0808,77.1584,2640516.0
2020-02-07 15:30:00,79.58,79.86,79.53,79.76,2820252.0,77.1584,77.4299,77.1099,77.3329,2820252.0
2020-02-07 15:40:00,79.76,79.97,79.74,79.91,3103608.0,77.3329,77.5365,77.3135,77.4783,3103608.0
2020-02-07 15:50:00,79.92,80.02,79.86,80.01,5655940.0,77.488,77.585,77.4299,77.5753,5655940.0
2020-02-10 09:30:00,78.55,79.53,78.46,79.45,9813484.0,76.1597,77.1099,76.0725,77.0323,9813484.0
2020-02-10 09:40:00,79.45,79.74,79.33,79.38,5133520.0,77.0323,77.3135,76.916,76.9645,5133520.0
2020-02-10 09:50:00,79.39,79.69,79.19,79.56,4749576.0,76.9742,77.265,76.7803,77.139,4749576.0
2020-02-10 10:00:00,79.56,79.65,79.24,79.37,3361456.0,77.139,77.2263,76.8287,76.9548,3361456.0
2020-02-10 10:10:00,79.38,79.5,79.15,79.5,2792556.0,76.9645,77.0808,76.7415,77.0808,2792556.0
2020-02-10 10:20:00,79.5,79.59,79.42,79.56,2182212.0,77.0808,77.1681,77.0033,77.139,2182212.0
2020-02-10 10:30:00,79.57,79.85,79.49,79.84,2839484.0,77.1487,77.4202,77.0711,77.4105,2839484.0
2020-02-10 10:40:00,79.85,80.02,79.7,79.89,3876188.0,77.4202,77.585,77.2747,77.459,3876188.0
2020-02-10 10:50:00,79.88,79.92,79.67,79.74,1985272.0,77.4493,77.488,77.2457,77.3135,1985272.0
2020-02-10 11:00:00,79.73,80.01,79.73,79.89,2266848.0,77.3038,77.5753,77.3038,77.459,2266848.0
2020-02-10 11:10:00,79.89,79.97,79.79,79.88,1444564.0,77.459,77.5365,77.362,77.4493,1444564.0
2020-02-10 11:20:00,79.88,80.06,79.83,79.96,1638060.0,77.4493,77.6238,77.4008,77.5268,1638060.0
2020-02-10 11:30:00,79.96,80.03,79.77,79.98,2071744.0,77.5268,77.5947,77.3426,77.5462,2071744.0
2020-02-10 11:40:00,79.99,79.99,79.85,79.87,1315472.0,77.5559,77.5559,77.4202,77.4396,1315472.0
2020-02-10 11:50:00,79.87,79.87,79.7,79.73,1405688.0,77.4396,77.4396,77.2747,77.3038,1405688.0
2020-02-10 12:00:00,79.73,79.74,79.54,79.68,1724980.0,77.3038,77.3135,77.1196,77.2553,1724980.0
2020-02-10 12:10:00,79.68,79.77,79.66,79.7,1301288.0,77.2553,77.3426,77.236,77.2747,1301288.0
2020-02-10 12:20:00,79.69,79.82,79.65,79.8,996332.0,77.265,77.3911,77.2263,77.3717,996332.0
2020-02-10 12:30:00,79.81,79.87,79.68,79.85,1167908.0,77.3814,77.4396,77.2553,77.4202,1167908.0
2020-02-10 12:40:00,79.86,79.87,79.79,79.82,631348.0,77.4299,77.4396,77.362,77.3911,631348.0
2020-02-10 12:50:00,79.82,79.86,79.75,79.85,562932.0,77.3911,77.4299,77.3232,77.4202,562932.0
2020-02-10 13:00:00,79.85,79.92,79.83,79.89,788660.0,77.4202,77.488,77.4008,77.459,788660.0
2020-02-10 13:10:00,79.89,80.0,79.88,79.97,1074136.0,77.459,77.5656,77.4493,77.5365,1074136.0
2020-02-10 13:20:00,79.97,80.0,79.89,79.92,721184.0,77.5365,77.5656,77.459,77.488,721184.0
2020-02-10 13:30:00,79.91,79.98,79.91,79.95,576688.0,77.4783,77.5462,77.4783,77.5171,576688.0
2020-02-10 13:40:00,79.95,79.97,79.81,79.85,755880.0,77.5171,77.5365,77.3814,77.4202,755880.0
2020-02-10 13:50:00,79.85,79.92,79.84,79.84,832140.0,77.4202,77.488,77.4105,77.4105,832140.0
2020-02-10 14:00:00,79.84,79.84,79.75,79.81,823256.0,77.4105,77.4105,77.3232,77.3814,823256.0
2020-02-10 14:10:00,79.81,79.95,79.8,79.89,922144.0,77.3814,77.5171,77.3717,77.459,922144.0
2020-02-10 14:20:00,79.89,79.99,79.88,79.96,574900.0,77.459,77.5559,77.4493,77.5268,574900.0
2020-02-10 14:30:00,79.97,79.99,79.88,79.91,605548.0,77.5365,77.5559,77.4493,77.4783,605548.0
2020-02-10 14:40:00,79.9,80.08,79.86,80.06,1379336.0,77.4687,77.6432,77.4299,77.6238,1379336.0
2020-02-10 14:50:00,80.06,80.19,80.01,80.17,1971084.0,77.6238,77.7498,77.5753,77.7304,1971084.0
2020-02-10 15:00:00,80.16,80.23,80.14,80.22,1574924.0,77.7207,77.7886,77.7014,77.7789,1574924.0
2020-02-10 15:10:00,80.22,80.3,80.18,80.21,2108188.0,77.7789,77.8565,77.7401,77.7692,2108188.0
2020-02-10 15:20:00,80.21,80.33,80.14,80.32,1559560.0,77.7692,77.8856,77.7014,77.8759,1559560.0
2020-02-10 15:30:00,80.32,80.32,80.19,80.21,1541052.0,77.8759,77.8759,77.7498,77.7692,1541052.0
2020-02-10 15:40:00,80.21,80.27,80.18,80.2,1774376.0,77.7692,77.8274,77.7401,77.7595,1774376.0
2020-02-10 15:50:00,80.19,80.39,80.14,80.39,5249220.0,77.7498,77.9437,77.7014,77.9437,5249220.0
2020-02-11 09:30:00,80.86,80.98,80.48,80.64,6939412.0,78.3994,78.5158,78.031,78.1861,6939412.0
2020-02-11 09:40:00,80.65,80.75,80.39,80.74,3918744.0,78.1958,78.2928,77.9437,78.2831,3918744.0
2020-02-11 09:50:00,80.74,80.75,80.39,80.44,2703004.0,78.2831,78.2928,77.9437,77.9922,2703004.0
2020-02-11 10:00:00,80.44,80.6,80.4,80.47,2252496.0,77.9922,78.1474,77.9534,78.0213,2252496.0
2020-02-11 10:10:00,80.47,80.62,80.42,80.5,2201184.0,78.0213,78.1667,77.9728,78.0504,2201184.0
2020-02-11 10:20:00,80.5,80.55,80.45,80.55,1268352.0,78.0504,78.0989,78.0019,78.0989,1268352.0
2020-02-11 10:30:00,80.55,80.71,80.51,80.66,2008616.0,78.0989,78.254,78.0601,78.2055,2008616.0
2020-02-11 10:40:00,80.66,80.82,80.66,80.76,2540400.0,78.2055,78.3607,78.2055,78.3025,2540400.0
2020-02-11 10:50:00,80.77,80.77,80.63,80.71,1883776.0,78.3122,78.3122,78.1764,78.254,1883776.0
2020-02-11 11:00:00,80.7,80.77,80.68,80.71,950192.0,78.2443,78.3122,78.2249,78.254,950192.0
2020-02-11 11:10:00,80.7,80.74,80.59,80.7,1362192.0,78.2443,78.2831,78.1377,78.2443,1362192.0
2020-02-11 11:20:00,80.7,80.71,80.6,80.62,1001896.0,78.2443,78.254,78.1474,78.1667,1001896.0
2020-02-11 11:30:00,80.62,80.66,80.34,80.39,2568796.0,78.1667,78.2055,77.8953,77.9437,2568796.0
2020-02-11 11:40:00,80.39,80.57,80.25,80.53,2082868.0,77.9437,78.1183,77.808,78.0795,2082868.0
2020-02-11 11:50:00,80.53,80.57,80.44,80.49,1110936.0,78.0795,78.1183,77.9922,78.0407,1110936.0
2020-02-11 12:00:00,80.49,80.6,80.42,80.42,1164284.0,78.0407,78.1474,77.9728,77.9728,1164284.0
2020-02-11 12:10:00,80.42,80.54,80.4,80.52,1079056.0,77.9728,78.0892,77.9534,78.0698,1079056.0
2020-02-11 12:20:00,80.52,80.56,80.47,80.51,672712.0,78.0698,78.1086,78.0213,78.0601,672712.0
2020-02-11 12:30:00,80.51,80.6,80.4,80.6,1324904.0,78.0601,78.1474,77.9534,78.1474,1324904.0
2020-02-11 12:40:00,80.6,80.64,80.54,80.57,921188.0,78.1474,78.1861,78.0892,78.1183,921188.0
2020-02-11 12:50:00,80.57,80.7,80.54,80.67,891020.0,78.1183,78.2443,78.0892,78.2152,891020.0
2020-02-11 13:00:00,80.67,80.73,80.6,80.69,881220.0,78.2152,78.2734,78.1474,78.2346,881220.0
2020-02-11 13:10:00,80.7,80.75,80.61,80.63,927296.0,78.2443,78.2928,78.157,78.1764,927296.0
2020-02-11 13:20:00,80.63,80.64,80.53,80.61,623848.0,78.1764,78.1861,78.0795,78.157,623848.0
2020-02-11 13:30:00,80.61,80.67,80.56,80.56,469096.0,78.157,78.2152,78.1086,78.1086,469096.0
2020-02-11 13:40:00,80.56,80.63,80.56,80.61,441496.0,78.1086,78.1764,78.1086,78.157,441496.0
2020-02-11 13:50:00,80.6,80.6,80.37,80.45,1679572.0,78.1474,78.1474,77.9244,78.0019,1679572.0
2020-02-11 14:00:00,80.45,80.47,80.26,80.34,1525676.0,78.0019,78.0213,77.8177,77.8953,1525676.0
2020-02-11 14:10:00,80.33,80.35,80.17,80.21,1790956.0,77.8856,77.905,77.7304,77.7692,1790956.0
2020-02-11 14:20:00,80.21,80.25,80.04,80.17,2164964.0,77.7692,77.808,77.6044,77.7304,2164964.0
2020-02-11 14:30:00,80.18,80.31,80.1,80.31,1505984.0,77.7401,77.8662,77.6626,77.8662,1505984.0
2020-02-11 14:40:00,80.31,80.31,80.14,80.28,1396380.0,77.8662,77.8662,77.7014,77.8371,1396380.0
2020-02-11 14:50:00,80.28,80.31,80.13,80.17,916916.0,77.8371,77.8662,77.6917,77.7304,916916.0
2020-02-11 15:00:00,80.17,80.25,79.96,80.02,1663000.0,77.7304,77.808,77.5268,77.585,1663000.0
2020-02-11 15:10:00,80.02,80.05,79.68,79.72,3111128.0,77.585,77.6141,77.2553,77.2941,3111128.0
2020-02-11 15:20:00,79.72,79.84,79.69,79.8,2392532.0,77.2941,77.4105,77.265,77.3717,2392532.0
2020-02-11 15:30:00,79.8,79.85,79.69,79.79,1829480.0,77.3717,77.4202,77.265,77.362,1829480.0
2020-02-11 15:40:00,79.79,79.92,79.7,79.72,2473420.0,77.362,77.488,77.2747,77.2941,2473420.0
2020-02-11 15:50:00,79.73,79.93,79.69,79.9,4079380.0,77.3038,77.4977,77.265,77.4687,4079380.0
2020-02-12 09:30:00,80.39,80.92,80.37,80.9,7334500.0,77.9437,78.4576,77.9244,78.4382,7334500.0
2020-02-12 09:40:00,80.9,80.97,80.64,80.68,3850016.0,78.4382,78.5061,78.1861,78.2249,3850016.0
2020-02-12 09:50:00,80.68,80.88,80.61,80.86,2586052.0,78.2249,78.4188,78.157,78.3994,2586052.0
2020-02-12 10:00:00,80.87,80.92,80.64,80.64,2558648.0,78.4091,78.4576,78.1861,78.1861,2558648.0
2020-02-12 10:10:00,80.63,80.75,80.58,80.72,2275072.0,78.1764,78.2928,78.128,78.2637,2275072.0
2020-02-12 10:20:00,80.73,80.8,80.58,80.59,2052968.0,78.2734,78.3413,78.128,78.1377,2052968.0
2020-02-12 10:30:00,80.59,80.78,80.58,80.78,1746044.0,78.1377,78.3219,78.128,78.3219,1746044.0
2020-02-12 10:40:00,80.78,80.86,80.7,80.82,2164964.0,78.3219,78.3994,78.2443,78.3607,2164964.0
2020-02-12 10:50:00,80.83,80.87,80.76,80.81,1497652.0,78.3704,78.4091,78.3025,78.351,1497652.0
2020-02-12 11:00:00,80.82,80.97,80.79,80.96,1899832.0,78.3607,78.5061,78.3316,78.4964,1899832.0
2020-02-12 11:10:00,80.96,81.11,80.92,81.1,2678172.0,78.4964,78.6418,78.4576,78.6321,2678172.0
2020-02-12 11:20:00,81.09,81.16,81.02,81.04,2707020.0,78.6224,78.6903,78.5546,78.574,2707020.0
2020-02-12 11:30:00,81.05,81.13,81.02,81.11,1439780.0,78.5837,78.6612,78.5546,78.6418,1439780.0
2020-02-12 11:40:00,81.11,81.14,80.93,81.06,1777812.0,78.6418,78.6709,78.4673,78.5934,1777812.0
2020-02-12 11:50:00,81.06,81.13,81.04,81.1,925816.0,78.5934,78.6612,78.574,78.6321,925816.0
2020-02-12 12:00:00,81.1,81.17,81.05,81.08,1361768.0,78.6321,78.7,78.5837,78.6127,1361768.0
2020-02-12 12:10:00,81.08,81.15,81.0,81.13,1035368.0,78.6127,78.6806,78.5352,78.6612,1035368.0
2020-02-12 12:20:00,81.13,81.21,81.1,81.2,1015424.0,78.6612,78.7388,78.6321,78.7291,1015424.0
2020-02-12 12:30:00,81.2,81.25,81.14,81.22,1473912.0,78.7291,78.7776,78.6709,78.7485,1473912.0
2020-02-12 12:40:00,81.22,81.33,81.2,81.33,2734420.0,78.7485,78.8551,78.7291,78.8551,2734420.0
2020-02-12 12:50:00,81.33,81.35,81.27,81.32,1833736.0,78.8551,78.8745,78.797,78.8454,1833736.0
2020-02-12 13:00:00,81.33,81.33,81.16,81.22,1880184.0,78.8551,78.8551,78.6903,78.7485,1880184.0
2020-02-12 13:10:00,81.22,81.31,81.17,81.29,1430984.0,78.7485,78.8357,78.7,78.8164,1430984.0
2020-02-12 13:20:00,81.29,81.3,81.19,81.28,993980.0,78.8164,78.8261,78.7194,78.8067,993980.0
2020-02-12 13:30:00,81.28,81.3,81.23,81.29,832916.0,78.8067,78.8261,78.7582,78.8164,832916.0
2020-02-12 13:40:00,81.29,81.3,81.22,81.24,633384.0,78.8164,78.8261,78.7485,78.7679,633384.0
2020-02-12 13:50:00,81.24,81.32,81.2,81.29,935724.0,78.7679,78.8454,78.7291,78.8164,935724.0
2020-02-12 14:00:00,81.28,81.33,81.25,81.28,941516.0,78.8067,78.8551,78.7776,78.8067,941516.0
2020-02-12 14:10:00,81.27,81.29,81.18,81.23,1076700.0,78.797,78.8164,78.7097,78.7582,1076700.0
2020-02-12 14:20:00,81.23,81.32,81.22,81.24,964072.0,78.7582,78.8454,78.7485,78.7679,964072.0
2020-02-12 14:30:00,81.24,81.29,81.21,81.26,669644.0,78.7679,78.8164,78.7388,78.7873,669644.0
2020-02-12 14:40:00,81.26,81.36,81.24,81.34,1255156.0,78.7873,78.8842,78.7679,78.8648,1255156.0
2020-02-12 14:50:00,81.34,81.38,81.27,81.32,1428808.0,78.8648,78.9036,78.797,78.8454,1428808.0
2020-02-12 15:00:00,81.32,81.37,81.28,81.34,1011396.0,78.8454,78.8939,78.8067,78.8648,1011396.0
2020-02-12 15:10:00,81.35,81.35,81.22,81.27,1551484.0,78.8745,78.8745,78.7485,78.797,1551484.0
2020-02-12 15:20:00,81.27,81.36,81.25,81.35,1380584.0,78.797,78.8842,78.7776,78.8745,1380584.0
2020-02-12 15:30:00,81.35,81.49,81.3,81.46,2477912.0,78.8745,79.0103,78.8261,78.9812,2477912.0
2020-02-12 15:40:00,81.46,81.64,81.46,81.57,3891864.0,78.9812,79.1557,78.9812,79.0878,3891864.0
2020-02-12 15:50:00,81.57,81.8,81.56,81.8,8053952.0,79.0878,79.3108,79.0781,79.3108,8053952.0
2020-02-13 09:30:00,81.06,81.38,80.84,81.25,8097832.0,78.5934,78.9036,78.38,78.7776,8097832.0
2020-02-13 09:40:00,81.25,81.45,81.16,81.26,3974208.0,78.7776,78.9715,78.6903,78.7873,3974208.0
2020-02-13 09:50:00,81.26,81.49,81.12,81.16,3466884.0,78.7873,79.0103,78.6515,78.6903,3466884.0
2020-02-13 10:00:00,81.16,81.3,81.04,81.19,3028024.0,78.6903,78.8261,78.574,78.7194,3028024.0
2020-02-13 10:10:00,81.19,81.32,81.18,81.23,2187188.0,78.7194,78.8454,78.7097,78.7582,2187188.0
2020-02-13 10:20:00,81.24,81.24,80.89,81.0,2968300.0,78.7679,78.7679,78.4285,78.5352,2968300.0
2020-02-13 10:30:00,81.0,81.07,80.9,80.93,2206048.0,78.5352,78.6031,78.4382,78.4673,2206048.0
2020-02-13 10:40:00,80.93,81.24,80.89,81.17,2493828.0,78.4673,78.7679,78.4285,78.7,2493828.0
2020-02-13 10:50:00,81.17,81.37,81.15,81.33,2396056.0,78.7,78.8939,78.6806,78.8551,2396056.0
2020-02-13 11:00:00,81.33,81.4,81.25,81.25,1928360.0,78.8551,78.923,78.7776,78.7776,1928360.0
2020-02-13 11:10:00,81.25,81.37,81.25,81.35,1209780.0,78.7776,78.8939,78.7776,78.8745,1209780.0
2020-02-13 11:20:00,81.35,81.43,81.33,81.33,1620876.0,78.8745,78.9521,78.8551,78.8551,1620876.0
2020-02-13 11:30:00,81.32,81.41,81.19,81.28,1670516.0,78.8454,78.9327,78.7194,78.8067,1670516.0
2020-02-13 11:40:00,81.28,81.3,81.19,81.23,914644.0,78.8067,78.8261,78.7194,78.7582,914644.0
2020-02-13 11:50:00,81.23,81.31,81.22,81.25,968228.0,78.7582,78.8357,78.7485,78.7776,968228.0
2020-02-13 12:00:00,81.25,81.41,81.23,81.39,1335116.0,78.7776,78.9327,78.7582,78.9133,1335116.0
2020-02-13 12:10:00,81.39,81.56,81.35,81.52,1911132.0,78.9133,79.0781,78.8745,79.0394,1911132.0
2020-02-13 12:20:00,81.52,81.52,81.36,81.4,1279192.0,79.0394,79.0394,78.8842,78.923,1279192.0
2020-02-13 12:30:00,81.4,81.45,81.29,81.32,1011056.0,78.923,78.9715,78.8164,78.8454,1011056.0
2020-02-13 12:40:00,81.32,81.37,81.26,81.32,982156.0,78.8454,78.8939,78.7873,78.8454,982156.0
2020-02-13 12:50:00,81.32,81.39,81.1,81.16,1382764.0,78.8454,78.9133,78.6321,78.6903,1382764.0
2020-02-13 13:00:00,81.16,81.27,81.14,81.19,1142084.0,78.6903,78.797,78.6709,78.7194,1142084.0
2020-02-13 13:10:00,81.19,81.31,81.1,81.31,1249840.0,78.7194,78.8357,78.6321,78.8357,1249840.0
2020-02-13 13:20:00,81.3,81.35,81.2,81.31,1203972.0,78.8261,78.8745,78.7291,78.8357,1203972.0
2020-02-13 13:30:00,81.31,81.38,81.26,81.38,697264.0,78.8357,78.9036,78.7873,78.9036,697264.0
2020-02-13 13:40:00,81.37,81.48,81.36,81.42,1339748.0,78.8939,79.0006,78.8842,78.9424,1339748.0
2020-02-13 13:50:00,81.42,81.52,81.36,81.44,1139652.0,78.9424,79.0394,78.8842,78.9618,1139652.0
2020-02-13 14:00:00,81.44,81.55,81.36,81.38,1142936.0,78.9618,79.0684,78.8842,78.9036,1142936.0
2020-02-13 14:10:00,81.38,81.43,81.29,81.36,1319440.0,78.9036,78.9521,78.8164,78.8842,1319440.0
2020-02-13 14:20:00,81.36,81.42,81.31,81.38,785600.0,78.8842,78.9424,78.8357,78.9036,785600.0
2020-02-13 14:30:00,81.39,81.5,81.38,81.48,852160.0,78.9133,79.02,78.9036,79.0006,852160.0
2020-02-13 14:40:00,81.48,81.49,81.42,81.47,695668.0,79.0006,79.0103,78.9424,78.9909,695668.0
2020-02-13 14:50:00,81.48,81.55,81.46,81.51,1050668.0,79.0006,79.0684,78.9812,79.0297,1050668.0
2020-02-13 15:00:00,81.51,81.55,81.26,81.38,1632564.0,79.0297,79.0684,78.7873,78.9036,1632564.0
2020-02-13 15:10:00,81.38,81.41,81.23,81.25,1112388.0,78.9036,78.9327,78.7582,78.7776,1112388.0
2020-02-13 15:20:00,81.25,81.32,81.22,81.31,962536.0,78.7776,78.8454,78.7485,78.8357,962536.0
2020-02-13 15:30:00,81.31,81.33,81.17,81.24,1329832.0,78.8357,78.8551,78.7,78.7679,1329832.0
2020-02-13 15:40:00,81.24,81.29,81.11,81.19,1534620.0,78.7679,78.8164,78.6418,78.7194,1534620.0
2020-02-13 15:50:00,81.19,81.32,81.15,81.23,3019948.0,78.7194,78.8454,78.6806,78.7582,3019948.0
2020-02-14 09:30:00,81.18,81.5,81.14,81.34,4308772.0,78.7097,79.02,78.6709,78.8648,4308772.0
2020-02-14 09:40:00,81.33,81.37,81.09,81.13,2490708.0,78.8551,78.8939,78.6224,78.6612,2490708.0
2020-02-14 09:50:00,81.13,81.13,80.88,80.99,2560800.0,78.6612,78.6612,78.4188,78.5255,2560800.0
2020-02-14 10:00:00,80.98,81.06,80.9,80.98,2153888.0,78.5158,78.5934,78.4382,78.5158,2153888.0
2020-02-14 10:10:00,80.98,81.04,80.71,81.03,2736368.0,78.5158,78.574,78.254,78.5643,2736368.0
2020-02-14 10:20:00,81.03,81.24,81.02,81.23,2705580.0,78.5643,78.7679,78.5546,78.7582,2705580.0
2020-02-14 10:30:00,81.24,81.3,81.16,81.26,1915256.0,78.7679,78.8261,78.6903,78.7873,1915256.0
2020-02-14 10:40:00,81.27,81.33,81.24,81.31,1592136.0,78.797,78.8551,78.7679,78.8357,1592136.0
2020-02-14 10:50:00,81.31,81.49,81.31,81.43,2313052.0,78.8357,79.0103,78.8357,78.9521,2313052.0
2020-02-14 11:00:00,81.44,81.47,81.24,81.31,1653296.0,78.9618,78.9909,78.7679,78.8357,1653296.0
2020-02-14 11:10:00,81.31,81.42,81.31,81.4,885860.0,78.8357,78.9424,78.8357,78.923,885860.0
2020-02-14 11:20:00,81.41,81.41,81.24,81.28,1028816.0,78.9327,78.9327,78.7679,78.8067,1028816.0
2020-02-14 11:30:00,81.27,81.27,81.16,81.17,1099628.0,78.797,78.797,78.6903,78.7,1099628.0
2020-02-14 11:40:00,81.18,81.28,81.16,81.17,1312980.0,78.7097,78.8067,78.6903,78.7,1312980.0
2020-02-14 11:50:00,81.18,81.31,81.13,81.25,1030960.0,78.7097,78.8357,78.6612,78.7776,1030960.0
2020-02-14 12:00:00,81.24,81.28,81.11,81.18,690844.0,78.7679,78.8067,78.6418,78.7097,690844.0
2020-02-14 12:10:00,81.18,81.22,81.11,81.16,844956.0,78.7097,78.7485,78.6418,78.6903,844956.0
2020-02-14 12:20:00,81.17,81.19,81.05,81.13,1134288.0,78.7,78.7194,78.5837,78.6612,1134288.0
2020-02-14 12:30:00,81.13,81.17,81.1,81.16,562468.0,78.6612,78.7,78.6321,78.6903,562468.0
2020-02-14 12:40:00,81.17,81.17,81.07,81.08,702600.0,78.7,78.7,78.6031,78.6127,702600.0
2020-02-14 12:50:00,81.08,81.08,81.0,81.05,813908.0,78.6127,78.6127,78.5352,78.5837,813908.0
2020-02-14 13:00:00,81.05,81.23,80.99,81.13,1873312.0,78.5837,78.7582,78.5255,78.6612,1873312.0
2020-02-14 13:10:00,81.13,81.27,81.13,81.13,1335120.0,78.6612,78.797,78.6612,78.6612,1335120.0
2020-02-14 13:20:00,81.13,81.16,81.05,81.06,892664.0,78.6612,78.6903,78.5837,78.5934,892664.0
2020-02-14 13:30:00,81.06,81.21,81.04,81.15,693164.0,78.5934,78.7388,78.574,78.6806,693164.0
2020-02-14 13:40:00,81.16,81.21,81.08,81.1,585060.0,78.6903,78.7388,78.6127,78.6321,585060.0
2020-02-14 13:50:00,81.11,81.14,80.99,81.02,986720.0,78.6418,78.6709,78.5255,78.5546,986720.0
2020-02-14 14:00:00,81.02,81.12,81.01,81.07,860996.0,78.5546,78.6515,78.5449,78.6031,860996.0
2020-02-14 14:10:00,81.07,81.09,80.83,80.89,1434240.0,78.6031,78.6224,78.3704,78.4285,1434240.0
2020-02-14 14:20:00,80.89,81.07,80.89,81.03,1182312.0,78.4285,78.6031,78.4285,78.5643,1182312.0
2020-02-14 14:30:00,81.03,81.16,80.96,81.14,1623436.0,78.5643,78.6903,78.4964,78.6709,1623436.0
2020-02-14 14:40:00,81.14,81.14,81.01,81.04,625884.0,78.6709,78.6709,78.5449,78.574,625884.0
2020-02-14 14:50:00,81.04,81.12,81.01,81.12,663588.0,78.574,78.6515,78.5449,78.6515,663588.0
2020-02-14 15:00:00,81.11,81.13,81.05,81.09,710612.0,78.6418,78.6612,78.5837,78.6224,710612.0
2020-02-14 15:10:00,81.09,81.13,80.98,80.98,1112500.0,78.6224,78.6612,78.5158,78.5158,1112500.0
2020-02-14 15:20:00,80.98,81.0,80.92,80.94,1207768.0,78.5158,78.5352,78.4576,78.477,1207768.0
2020-02-14 15:30:00,80.93,81.04,80.9,81.03,1074732.0,78.4673,78.574,78.4382,78.5643,1074732.0
2020-02-14 15:40:00,81.03,81.13,80.99,81.11,1576360.0,78.5643,78.6612,78.5255,78.6418,1576360.0
2020-02-14 15:50:00,81.12,81.25,81.07,81.24,4929588.0,78.6515,78.7776,78.6031,78.7679,4929588.0
2020-02-18 09:30:00,78.83,79.6,78.65,79.16,17363260.0,76.4312,77.1778,76.2567,76.7512,17363260.0
2020-02-18 09:40:00,79.16,79.33,78.8,79.08,7138808.0,76.7512,76.916,76.4021,76.6736,7138808.0
2020-02-18 09:50:00,79.08,79.45,79.02,79.44,4734596.0,76.6736,77.0323,76.6154,77.0227,4734596.0
2020-02-18 10:00:00,79.44,79.46,79.2,79.39,3841260.0,77.0227,77.042,76.79,76.9742,3841260.0
2020-02-18 10:10:00,79.39,79.42,79.25,79.33,2607972.0,76.9742,77.0033,76.8384,76.916,2607972.0
2020-02-18 10:20:00,79.34,79.45,79.12,79.15,3595604.0,76.9257,77.0323,76.7124,76.7415,3595604.0
2020-02-18 10:30:00,79.15,79.37,79.13,79.35,2388764.0,76.7415,76.9548,76.7221,76.9354,2388764.0
2020-02-18 10:40:00,79.35,79.66,79.28,79.61,2951740.0,76.9354,77.236,76.8675,77.1875,2951740.0
2020-02-18 10:50:00,79.61,79.61,79.41,79.45,2611016.0,77.1875,77.1875,76.9936,77.0323,2611016.0
2020-02-18 11:00:00,79.45,79.49,79.33,79.4,1899816.0,77.0323,77.0711,76.916,76.9839,1899816.0
2020-02-18 11:10:00,79.39,79.42,79.23,79.25,2254376.0,76.9742,77.0033,76.819,76.8384,2254376.0
2020-02-18 11:20:00,79.25,79.35,79.16,79.25,2088452.0,76.8384,76.9354,76.7512,76.8384,2088452.0
2020-02-18 11:30:00,79.24,79.36,79.15,79.15,2277240.0,76.8287,76.9451,76.7415,76.7415,2277240.0
2020-02-18 11:40:00,79.16,79.19,79.04,79.08,2059804.0,76.7512,76.7803,76.6348,76.6736,2059804.0
2020-02-18 11:50:00,79.09,79.15,78.9,78.91,2551840.0,76.6833,76.7415,76.4991,76.5088,2551840.0
2020-02-18 12:00:00,78.9,78.96,78.8,78.94,3221368.0,76.4991,76.5573,76.4021,76.5379,3221368.0
2020-02-18 12:10:00,78.95,79.08,78.89,79.0,2505676.0,76.5476,76.6736,76.4894,76.596,2505676.0
2020-02-18 12:20:00,79.0,79.11,78.92,79.07,2147516.0,76.596,76.7027,76.5185,76.6639,2147516.0
2020-02-18 12:30:00,79.08,79.25,79.07,79.24,2106388.0,76.6736,76.8384,76.6639,76.8287,2106388.0
2020-02-18 12:40:00,79.24,79.26,79.09,79.17,1710140.0,76.8287,76.8481,76.6833,76.7609,1710140.0
2020-02-18 12:50:00,79.17,79.3,79.1,79.27,1672996.0,76.7609,76.8869,76.693,76.8578,1672996.0
2020-02-18 13:00:00,79.27,79.42,79.27,79.42,2001716.0,76.8578,77.0033,76.8578,77.0033,2001716.0
2020-02-18 13:10:00,79.42,79.55,79.39,79.49,2225072.0,77.0033,77.1293,76.9742,77.0711,2225072.0
2020-02-18 13:20:00,79.49,79.52,79.4,79.43,1311764.0,77.0711,77.1002,76.9839,77.013,1311764.0
2020-02-18 13:30:00,79.43,79.55,79.42,79.47,1418816.0,77.013,77.1293,77.0033,77.0517,1418816.0
2020-02-18 13:40:00,79.47,79.48,79.4,79.45,1008412.0,77.0517,77.0614,76.9839,77.0323,1008412.0
2020-02-18 13:50:00,79.45,79.54,79.35,79.53,1592460.0,77.0323,77.1196,76.9354,77.1099,1592460.0
2020-02-18 14:00:00,79.53,79.53,79.39,79.4,1079896.0,77.1099,77.1099,76.9742,76.9839,1079896.0
2020-02-18 14:10:00,79.41,79.6,79.4,79.59,1253580.0,76.9936,77.1778,76.9839,77.1681,1253580.0
2020-02-18 14:20:00,79.59,79.8,79.59,79.79,2283960.0,77.1681,77.3717,77.1681,77.362,2283960.0
2020-02-18 14:30:00,79.79,79.87,79.72,79.85,1875728.0,77.362,77.4396,77.2941,77.4202,1875728.0
2020-02-18 14:40:00,79.85,79.94,79.8,79.82,2102520.0,77.4202,77.5074,77.3717,77.3911,2102520.0
2020-02-18 14:50:00,79.82,79.91,79.79,79.83,1667848.0,77.3911,77.4783,77.362,77.4008,1667848.0
2020-02-18 15:00:00,79.82,79.87,79.71,79.76,1759028.0,77.3911,77.4396,77.2844,77.3329,1759028.0
2020-02-18 15:10:00,79.76,79.92,79.76,79.8,1923096.0,77.3329,77.488,77.3329,77.3717,1923096.0
2020-02-18 15:20:00,79.8,79.83,79.74,79.8,1530896.0,77.3717,77.4008,77.3135,77.3717,1530896.0
2020-02-18 15:30:00,79.8,79.82,79.67,79.71,1684556.0,77.3717,77.3911,77.2457,77.2844,1684556.0
2020-02-18 15:40:00,79.71,79.82,79.66,79.67,2285300.0,77.2844,77.3911,77.236,77.2457,2285300.0
2020-02-18 15:50:00,79.67,79.76,79.58,79.75,3876492.0,77.2457,77.3329,77.1584,77.3232,3876492.0
2020-02-19 09:30:00,80.01,80.47,80.0,80.46,7191292.0,77.5753,78.0213,77.5656,78.0116,7191292.0
2020-02-19 09:40:00,80.46,80.67,80.42,80.65,4432148.0,78.0116,78.2152,77.9728,78.1958,4432148.0
2020-02-19 09:50:00,80.65,80.75,80.58,80.68,3013068.0,78.1958,78.2928,78.128,78.2249,3013068.0
2020-02-19 10:00:00,80.68,80.69,80.49,80.57,2302136.0,78.2249,78.2346,78.0407,78.1183,2302136.0
2020-02-19 10:10:00,80.57,80.71,80.57,80.71,1928980.0,78.1183,78.254,78.1183,78.254,1928980.0
2020-02-19 10:20:00,80.71,80.82,80.7,80.79,2314196.0,78.254,78.3607,78.2443,78.3316,2314196.0
2020-02-19 10:30:00,80.8,80.89,80.71,80.72,2218776.0,78.3413,78.4285,78.254,78.2637,2218776.0
2020-02-19 10:40:00,80.72,80.85,80.72,80.81,1688040.0,78.2637,78.3897,78.2637,78.351,1688040.0
2020-02-19 10:50:00,80.81,80.91,80.78,80.89,1783312.0,78.351,78.4479,78.3219,78.4285,1783312.0
2020-02-19 11:00:00,80.9,81.05,80.88,81.05,2006284.0,78.4382,78.5837,78.4188,78.5837,2006284.0
2020-02-19 11:10:00,81.05,81.14,81.03,81.09,2040736.0,78.5837,78.6709,78.5643,78.6224,2040736.0
2020-02-19 11:20:00,81.09,81.13,81.01,81.03,1422936.0,78.6224,78.6612,78.5449,78.5643,1422936.0
2020-02-19 11:30:00,81.03,81.11,81.0,81.07,1349532.0,78.5643,78.6418,78.5352,78.6031,1349532.0
2020-02-19 11:40:00,81.07,81.08,80.94,81.02,1533508.0,78.6031,78.6127,78.477,78.5546,1533508.0
2020-02-19 11:50:00,81.02,81.08,80.95,80.99,994064.0,78.5546,78.6127,78.4867,78.5255,994064.0
2020-02-19 12:00:00,80.99,81.0,80.9,80.9,1111760.0,78.5255,78.5352,78.4382,78.4382,1111760.0
2020-02-19 12:10:00,80.91,81.04,80.9,81.04,1256696.0,78.4479,78.574,78.4382,78.574,1256696.0
2020-02-19 12:20:00,81.04,81.08,80.97,80.99,939468.0,78.574,78.6127,78.5061,78.5255,939468.0
2020-02-19 12:30:00,80.99,81.09,80.97,81.07,760096.0,78.5255,78.6224,78.5061,78.6031,760096.0
2020-02-19 12:40:00,81.07,81.14,81.07,81.14,910288.0,78.6031,78.6709,78.6031,78.6709,910288.0
2020-02-19 12:50:00,81.14,81.14,81.07,81.1,685832.0,78.6709,78.6709,78.6031,78.6321,685832.0
2020-02-19 13:00:00,81.11,81.11,80.99,81.0,733600.0,78.6418,78.6418,78.5255,78.5352,733600.0
2020-02-19 13:10:00,81.01,81.06,80.96,81.05,820936.0,78.5449,78.5934,78.4964,78.5837,820936.0
2020-02-19 13:20:00,81.05,81.07,81.02,81.06,575880.0,78.5837,78.6031,78.5546,78.5934,575880.0
2020-02-19 13:30:00,81.06,81.06,80.98,81.0,655640.0,78.5934,78.5934,78.5158,78.5352,655640.0
2020-02-19 13:40:00,81.0,81.05,80.97,81.01,784492.0,78.5352,78.5837,78.5061,78.5449,784492.0
2020-02-19 13:50:00,81.01,81.02,80.89,80.99,699104.0,78.5449,78.5546,78.4285,78.5255,699104.0
2020-02-19 14:00:00,80.98,81.04,80.91,81.01,1009724.0,78.5158,78.574,78.4479,78.5449,1009724.0
2020-02-19 14:10:00,81.01,81.05,80.98,81.02,681772.0,78.5449,78.5837,78.5158,78.5546,681772.0
2020-02-19 14:20:00,81.03,81.04,80.98,80.98,590856.0,78.5643,78.574,78.5158,78.5158,590856.0
2020-02-19 14:30:00,80.99,81.03,80.98,81.02,546984.0,78.5255,78.5643,78.5158,78.5546,546984.0
2020-02-19 14:40:00,81.02,81.08,80.99,81.02,963044.0,78.5546,78.6127,78.5255,78.5546,963044.0
2020-02-19 14:50:00,81.02,81.07,80.99,81.0,642908.0,78.5546,78.6031,78.5255,78.5352,642908.0
2020-02-19 15:00:00,81.0,81.04,80.86,80.87,1215336.0,78.5352,78.574,78.3994,78.4091,1215336.0
2020-02-19 15:10:00,80.88,80.95,80.85,80.93,1205364.0,78.4188,78.4867,78.3897,78.4673,1205364.0
2020-02-19 15:20:00,80.93,80.96,80.87,80.92,922148.0,78.4673,78.4964,78.4091,78.4576,922148.0
2020-02-19 15:30:00,80.92,80.99,80.73,80.77,1883020.0,78.4576,78.5255,78.2734,78.3122,1883020.0
2020-02-19 15:40:00,80.76,80.83,80.74,80.78,1857552.0,78.3025,78.3704,78.2831,78.3219,1857552.0
2020-02-19 15:50:00,80.79,80.96,80.73,80.91,3988100.0,78.3316,78.4964,78.2734,78.4479,3988100.0
2020-02-20 09:30:00,80.66,81.16,80.64,80.97,5838932.0,78.2055,78.6903,78.1861,78.5061,5838932.0
2020-02-20 09:40:00,80.97,81.02,80.84,80.97,2252448.0,78.5061,78.5546,78.38,78.5061,2252448.0
2020-02-20 09:50:00,80.97,81.12,80.97,81.1,2578040.0,78.5061,78.6515,78.5061,78.6321,2578040.0
2020-02-20 10:00:00,81.1,81.14,80.98,81.07,1811244.0,78.6321,78.6709,78.5158,78.6031,1811244.0
2020-02-20 10:10:00,81.08,81.11,80.8,80.8,2072076.0,78.6127,78.6418,78.3413,78.3413,2072076.0
2020-02-20 10:20:00,80.8,80.86,80.74,80.85,2146216.0,78.3413,78.3994,78.2831,78.3897,2146216.0
2020-02-20 10:30:00,80.85,81.0,80.81,80.97,1426948.0,78.3897,78.5352,78.351,78.5061,1426948.0
2020-02-20 10:40:00,80.97,81.01,80.9,80.95,977164.0,78.5061,78.5449,78.4382,78.4867,977164.0
2020-02-20 10:50:00,80.95,80.95,80.67,80.7,2393724.0,78.4867,78.4867,78.2152,78.2443,2393724.0
2020-02-20 11:00:00,80.7,80.72,80.46,80.53,2492016.0,78.2443,78.2637,78.0116,78.0795,2492016.0
2020-02-20 11:10:00,80.53,80.54,80.22,80.48,3079936.0,78.0795,78.0892,77.7789,78.031,3079936.0
2020-02-20 11:20:00,80.48,80.51,80.13,80.18,2528608.0,78.031,78.0601,77.6917,77.7401,2528608.0
2020-02-20 11:30:00,80.17,80.24,79.55,80.0,5153832.0,77.7304,77.7983,77.1293,77.5656,5153832.0
2020-02-20 11:40:00,79.99,80.05,79.76,79.79,2279464.0,77.5559,77.6141,77.3329,77.362,2279464.0
2020-02-20 11:50:00,79.78,80.14,79.74,79.97,2674092.0,77.3523,77.7014,77.3135,77.5365,2674092.0
2020-02-20 12:00:00,79.97,80.03,79.67,79.68,2236328.0,77.5365,77.5947,77.2457,77.2553,2236328.0
2020-02-20 12:10:00,79.69,80.03,79.69,79.91,2034516.0,77.265,77.5947,77.265,77.4783,2034516.0
2020-02-20 12:20:00,79.91,79.97,79.77,79.79,1382452.0,77.4783,77.5365,77.3426,77.362,1382452.0
2020-02-20 12:30:00,79.8,79.9,79.7,79.73,1603784.0,77.3717,77.4687,77.2747,77.3038,1603784.0
2020-02-20 12:40:00,79.73,79.83,79.65,79.82,1858096.0,77.3038,77.4008,77.2263,77.3911,1858096.0
2020-02-20 12:50:00,79.81,80.08,79.76,80.06,1367912.0,77.3814,77.6432,77.3329,77.6238,1367912.0
2020-02-20 13:00:00,80.05,80.12,79.92,80.08,1279892.0,77.6141,77.682,77.488,77.6432,1279892.0
2020-02-20 13:10:00,80.08,80.27,79.93,79.96,1813272.0,77.6432,77.8274,77.4977,77.5268,1813272.0
2020-02-20 13:20:00,79.97,80.11,79.96,80.08,895256.0,77.5365,77.6723,77.5268,77.6432,895256.0
2020-02-20 13:30:00,80.08,80.17,79.92,79.98,986588.0,77.6432,77.7304,77.488,77.5462,986588.0
2020-02-20 13:40:00,79.98,80.06,79.94,79.98,857332.0,77.5462,77.6238,77.5074,77.5462,857332.0
2020-02-20 13:50:00,79.98,80.02,79.88,79.93,705532.0,77.5462,77.585,77.4493,77.4977,705532.0
2020-02-20 14:00:00,79.93,80.16,79.93,80.07,1048980.0,77.4977,77.7207,77.4977,77.6335,1048980.0
2020-02-20 14:10:00,80.07,80.25,80.03,80.04,1097800.0,77.6335,77.808,77.5947,77.6044,1097800.0
2020-02-20 14:20:00,80.04,80.14,79.99,80.0,946428.0,77.6044,77.7014,77.5559,77.5656,946428.0
2020-02-20 14:30:00,80.0,80.3,79.98,80.23,1847684.0,77.5656,77.8565,77.5462,77.7886,1847684.0
2020-02-20 14:40:00,80.24,80.25,80.17,80.2,1041836.0,77.7983,77.808,77.7304,77.7595,1041836.0
2020-02-20 14:50:00,80.2,80.23,80.05,80.1,1163936.0,77.7595,77.7886,77.6141,77.6626,1163936.0
2020-02-20 15:00:00,80.1,80.13,80.0,80.04,978156.0,77.6626,77.6917,77.5656,77.6044,978156.0
2020-02-20 15:10:00,80.04,80.08,79.92,80.07,1223116.0,77.6044,77.6432,77.488,77.6335,1223116.0
2020-02-20 15:20:00,80.07,80.16,80.04,80.05,1111232.0,77.6335,77.7207,77.6044,77.6141,1111232.0
2020-02-20 15:30:00,80.05,80.19,80.03,80.09,1403556.0,77.6141,77.7498,77.5947,77.6529,1403556.0
2020-02-20 15:40:00,80.08,80.19,79.95,79.99,1602432.0,77.6432,77.7498,77.5171,77.5559,1602432.0
2020-02-20 15:50:00,79.99,80.15,79.96,80.08,3877880.0,77.5559,77.711,77.5268,77.6432,3877880.0
2020-02-21 09:30:00,79.59,80.11,79.39,79.44,9072624.0,77.1681,77.6723,76.9742,77.0227,9072624.0
2020-02-21 09:40:00,79.43,79.55,79.08,79.1,4405548.0,77.013,77.1293,76.6736,76.693,4405548.0
2020-02-21 09:50:00,79.1,79.49,79.09,79.32,3729316.0,76.693,77.0711,76.6833,76.9063,3729316.0
2020-02-21 10:00:00,79.32,79.45,79.21,79.35,2477044.0,76.9063,77.0323,76.7997,76.9354,2477044.0
2020-02-21 10:10:00,79.35,79.4,79.11,79.25,2327648.0,76.9354,76.9839,76.7027,76.8384,2327648.0
2020-02-21 10:20:00,79.25,79.44,79.22,79.37,1917376.0,76.8384,77.0227,76.8093,76.9548,1917376.0
2020-02-21 10:30:00,79.38,79.42,79.13,79.15,1698112.0,76.9645,77.0033,76.7221,76.7415,1698112.0
2020-02-21 10:40:00,79.14,79.19,78.89,79.03,2999028.0,76.7318,76.7803,76.4894,76.6251,2999028.0
2020-02-21 10:50:00,79.04,79.16,78.98,79.07,1650404.0,76.6348,76.7512,76.5766,76.6639,1650404.0
2020-02-21 11:00:00,79.08,79.14,79.0,79.02,1127792.0,76.6736,76.7318,76.596,76.6154,1127792.0
2020-02-21 11:10:00,79.03,79.11,78.94,78.96,1260228.0,76.6251,76.7027,76.5379,76.5573,1260228.0
2020-02-21 11:20:00,78.96,79.24,78.91,79.22,1620696.0,76.5573,76.8287,76.5088,76.8093,1620696.0
2020-02-21 11:30:00,79.22,79.32,79.17,79.23,1284780.0,76.8093,76.9063,76.7609,76.819,1284780.0
2020-02-21 11:40:00,79.23,79.3,79.14,79.15,983828.0,76.819,76.8869,76.7318,76.7415,983828.0
2020-02-21 11:50:00,79.16,79.29,79.15,79.24,638420.0,76.7512,76.8772,76.7415,76.8287,638420.0
2020-02-21 12:00:00,79.24,79.36,79.19,79.21,1094716.0,76.8287,76.9451,76.7803,76.7997,1094716.0
2020-02-21 12:10:00,79.22,79.25,79.14,79.17,772964.0,76.8093,76.8384,76.7318,76.7609,772964.0
2020-02-21 12:20:00,79.17,79.23,78.98,79.02,1448780.0,76.7609,76.819,76.5766,76.6154,1448780.0
2020-02-21 12:30:00,79.02,79.05,78.85,78.99,1662272.0,76.6154,76.6445,76.4506,76.5863,1662272.0
2020-02-21 12:40:00,78.99,79.0,78.79,78.85,1116788.0,76.5863,76.596,76.3924,76.4506,1116788.0
2020-02-21 12:50:00,78.85,78.87,78.67,78.78,2221628.0,76.4506,76.47,76.2761,76.3827,2221628.0
2020-02-21 13:00:00,78.78,78.87,78.73,78.76,1081928.0,76.3827,76.47,76.3343,76.3633,1081928.0
2020-02-21 13:10:00,78.76,78.78,78.61,78.66,1479488.0,76.3633,76.3827,76.2179,76.2664,1479488.0
2020-02-21 13:20:00,78.66,78.81,78.59,78.64,1439820.0,76.2664,76.4118,76.1985,76.247,1439820.0
2020-02-21 13:30:00,78.64,78.64,78.35,78.44,2787528.0,76.247,76.247,75.9658,76.0531,2787528.0
2020-02-21 13:40:00,78.44,78.48,78.01,78.03,3363408.0,76.0531,76.0919,75.6362,75.6556,3363408.0
2020-02-21 13:50:00,78.02,78.14,77.8,78.03,4788932.0,75.6459,75.7622,75.4326,75.6556,4788932.0
2020-02-21 14:00:00,78.02,78.16,77.79,77.8,2983388.0,75.6459,75.7816,75.4229,75.4326,2983388.0
2020-02-21 14:10:00,77.8,77.96,77.65,77.73,3461244.0,75.4326,75.5877,75.2871,75.3647,3461244.0
2020-02-21 14:20:00,77.73,77.98,77.63,77.89,2904044.0,75.3647,75.6071,75.2677,75.5198,2904044.0
2020-02-21 14:30:00,77.89,78.04,77.84,78.0,2246972.0,75.5198,75.6653,75.4713,75.6265,2246972.0
2020-02-21 14:40:00,78.0,78.14,77.94,77.97,2085960.0,75.6265,75.7622,75.5683,75.5974,2085960.0
2020-02-21 14:50:00,77.97,78.15,77.97,78.03,1906780.0,75.5974,75.7719,75.5974,75.6556,1906780.0
2020-02-21 15:00:00,78.03,78.07,77.82,77.84,1789600.0,75.6556,75.6943,75.4519,75.4713,1789600.0
2020-02-21 15:10:00,77.84,77.99,77.82,77.83,1657276.0,75.4713,75.6168,75.4519,75.4616,1657276.0
2020-02-21 15:20:00,77.83,77.92,77.78,77.83,1821504.0,75.4616,75.5489,75.4132,75.4616,1821504.0
2020-02-21 15:30:00,77.83,77.94,77.71,77.89,2278616.0,75.4616,75.5683,75.3453,75.5198,2278616.0
2020-02-21 15:40:00,77.89,78.12,77.87,78.1,3383252.0,75.5198,75.7428,75.5004,75.7234,3383252.0
2020-02-21 15:50:00,78.1,78.39,78.1,78.26,6728548.0,75.7234,76.0046,75.7234,75.8786,6728548.0
2020-02-24 09:30:00,74.27,75.5,72.31,75.36,29844748.0,72.01,73.2025,70.1096,73.0668,29844748.0
2020-02-24 09:40:00,75.33,75.95,74.85,75.76,10217624.0,73.0377,73.6389,72.5723,73.4546,10217624.0
2020-02-24 09:50:00,75.77,76.05,75.44,75.69,6731236.0,73.4643,73.7358,73.1444,73.3868,6731236.0
2020-02-24 10:00:00,75.69,75.92,75.29,75.51,4950304.0,73.3868,73.6098,72.9989,73.2122,4950304.0
2020-02-24 10:10:00,75.49,75.75,75.11,75.27,5079616.0,73.1928,73.4449,72.8244,72.9795,5079616.0
2020-02-24 10:20:00,75.27,75.31,74.91,75.07,5145012.0,72.9795,73.0183,72.6305,72.7856,5145012.0
2020-02-24 10:30:00,75.05,75.11,74.6,74.7,4850208.0,72.7662,72.8244,72.3299,72.4269,4850208.0
2020-02-24 10:40:00,74.7,74.97,74.61,74.96,3857272.0,72.4269,72.6887,72.3396,72.679,3857272.0
2020-02-24 10:50:00,74.97,75.33,74.83,75.27,4192668.0,72.6887,73.0377,72.5529,72.9795,4192668.0
2020-02-24 11:00:00,75.27,75.34,74.81,74.87,3401380.0,72.9795,73.0474,72.5335,72.5917,3401380.0
2020-02-24 11:10:00,74.87,75.06,74.73,74.99,3201004.0,72.5917,72.7759,72.456,72.7081,3201004.0
2020-02-24 11:20:00,74.98,75.2,74.96,75.11,2518788.0,72.6984,72.9117,72.679,72.8244,2518788.0
2020-02-24 11:30:00,75.11,75.16,74.79,74.98,2454796.0,72.8244,72.8729,72.5142,72.6984,2454796.0
2020-02-24 11:40:00,74.97,74.97,74.63,74.73,2664392.0,72.6887,72.6887,72.359,72.456,2664392.0
2020-02-24 11:50:00,74.73,75.04,74.6,74.92,2837456.0,72.456,72.7565,72.3299,72.6402,2837456.0
2020-02-24 12:00:00,74.92,74.95,74.53,74.54,2344728.0,72.6402,72.6693,72.2621,72.2718,2344728.0
2020-02-24 12:10:00,74.55,74.78,74.5,74.77,2876840.0,72.2815,72.5045,72.233,72.4948,2876840.0
2020-02-24 12:20:00,74.77,74.97,74.69,74.79,2068228.0,72.4948,72.6887,72.4172,72.5142,2068228.0
2020-02-24 12:30:00,74.79,75.19,74.67,75.18,2251784.0,72.5142,72.902,72.3978,72.8923,2251784.0
2020-02-24 12:40:00,75.19,75.25,74.98,75.04,2265152.0,72.902,72.9602,72.6984,72.7565,2265152.0
2020-02-24 12:50:00,75.04,75.13,74.94,75.03,1579032.0,72.7565,72.8438,72.6596,72.7468,1579032.0
2020-02-24 13:00:00,75.02,75.02,74.78,74.8,1879800.0,72.7372,72.7372,72.5045,72.5238,1879800.0
2020-02-24 13:10:00,74.8,74.9,74.67,74.81,1762264.0,72.5238,72.6208,72.3978,72.5335,1762264.0
2020-02-24 13:20:00,74.81,74.97,74.76,74.96,1989828.0,72.5335,72.6887,72.4851,72.679,1989828.0
2020-02-24 13:30:00,74.96,75.13,74.86,75.06,1806352.0,72.679,72.8438,72.582,72.7759,1806352.0
2020-02-24 13:40:00,75.06,75.17,74.92,75.07,1975408.0,72.7759,72.8826,72.6402,72.7856,1975408.0
2020-02-24 13:50:00,75.07,75.13,74.95,75.09,1407072.0,72.7856,72.8438,72.6693,72.805,1407072.0
2020-02-24 14:00:00,75.09,75.18,74.78,74.88,1693628.0,72.805,72.8923,72.5045,72.6014,1693628.0
2020-02-24 14:10:00,74.87,74.98,74.8,74.89,1627508.0,72.5917,72.6984,72.5238,72.6111,1627508.0
2020-02-24 14:20:00,74.9,75.23,74.88,75.17,2168884.0,72.6208,72.9408,72.6014,72.8826,2168884.0
2020-02-24 14:30:00,75.18,75.39,75.1,75.38,2215476.0,72.8923,73.0959,72.8147,73.0862,2215476.0
2020-02-24 14:40:00,75.39,75.45,75.2,75.43,2440480.0,73.0959,73.1541,72.9117,73.1347,2440480.0
2020-02-24 14:50:00,75.44,75.63,75.33,75.54,2608024.0,73.1444,73.3286,73.0377,73.2413,2608024.0
2020-02-24 15:00:00,75.55,75.82,75.5,75.69,3222288.0,73.251,73.5128,73.2025,73.3868,3222288.0
2020-02-24 15:10:00,75.69,75.74,75.32,75.35,3347304.0,73.3868,73.4352,73.028,73.0571,3347304.0
2020-02-24 15:20:00,75.35,75.41,75.08,75.14,2806480.0,73.0571,73.1153,72.7953,72.8535,2806480.0
2020-02-24 15:30:00,75.16,75.21,75.0,75.1,3382908.0,72.8729,72.9214,72.7178,72.8147,3382908.0
2020-02-24 15:40:00,75.09,75.24,74.96,75.21,3414548.0,72.805,72.9505,72.679,72.9214,3414548.0
2020-02-24 15:50:00,75.21,75.21,74.52,74.54,9413752.0,72.9214,72.9214,72.2524,72.2718,9413752.0
2020-02-25 09:30:00,75.25,75.63,75.12,75.51,10143844.0,72.9602,73.3286,72.8341,73.2122,10143844.0
2020-02-25 09:40:00,75.52,75.52,74.73,74.92,5984532.0,73.2219,73.2219,72.456,72.6402,5984532.0
2020-02-25 09:50:00,74.91,75.15,74.71,75.02,4068896.0,72.6305,72.8632,72.4366,72.7372,4068896.0
2020-02-25 10:00:00,75.01,75.22,74.83,74.95,3356584.0,72.7275,72.9311,72.5529,72.6693,3356584.0
2020-02-25 10:10:00,74.94,75.1,74.82,74.83,3118748.0,72.6596,72.8147,72.5432,72.5529,3118748.0
2020-02-25 10:20:00,74.83,74.91,74.32,74.42,4678568.0,72.5529,72.6305,72.0585,72.1554,4678568.0
2020-02-25 10:30:00,74.42,74.58,73.98,74.19,5338900.0,72.1554,72.3105,71.7288,71.9324,5338900.0
2020-02-25 10:40:00,74.18,74.49,74.03,74.19,3635624.0,71.9227,72.2233,71.7773,71.9324,3635624.0
2020-02-25 10:50:00,74.19,74.22,73.61,73.85,5674288.0,71.9324,71.9615,71.3701,71.6028,5674288.0
2020-02-25 11:00:00,73.84,74.0,73.19,73.19,5518668.0,71.5931,71.7482,70.9628,70.9628,5518668.0
2020-02-25 11:10:00,73.2,73.46,72.59,72.86,8164836.0,70.9725,71.2246,70.3811,70.6429,8164836.0
2020-02-25 11:20:00,72.85,73.2,72.67,73.08,5590520.0,70.6332,70.9725,70.4587,70.8562,5590520.0
2020-02-25 11:30:00,73.06,73.38,72.86,73.35,4011016.0,70.8368,71.1471,70.6429,71.118,4011016.0
2020-02-25 11:40:00,73.35,73.75,73.13,73.69,3878368.0,71.118,71.5058,70.9047,71.4476,3878368.0
2020-02-25 11:50:00,73.68,74.02,73.6,73.81,3640388.0,71.4379,71.7676,71.3604,71.564,3640388.0
2020-02-25 12:00:00,73.83,74.07,73.67,73.93,2648168.0,71.5834,71.8161,71.4282,71.6803,2648168.0
2020-02-25 12:10:00,73.92,74.16,73.58,73.63,2626956.0,71.6706,71.9033,71.341,71.3894,2626956.0
2020-02-25 12:20:00,73.63,73.69,73.46,73.55,2294492.0,71.3894,71.4476,71.2246,71.3119,2294492.0
2020-02-25 12:30:00,73.55,73.97,73.53,73.87,2110352.0,71.3119,71.7191,71.2925,71.6221,2110352.0
2020-02-25 12:40:00,73.87,73.89,73.31,73.41,2550196.0,71.6221,71.6415,71.0792,71.1761,2550196.0
2020-02-25 12:50:00,73.4,73.66,73.33,73.52,2191880.0,71.1664,71.4185,71.0986,71.2828,2191880.0
2020-02-25 13:00:00,73.52,73.79,73.36,73.7,3098396.0,71.2828,71.5446,71.1277,71.4573,3098396.0
2020-02-25 13:10:00,73.71,73.86,73.39,73.48,2586220.0,71.467,71.6125,71.1568,71.244,2586220.0
2020-02-25 13:20:00,73.46,73.7,73.46,73.58,2097068.0,71.2246,71.4573,71.2246,71.341,2097068.0
2020-02-25 13:30:00,73.58,73.59,73.22,73.31,2690776.0,71.341,71.3507,70.9919,71.0792,2690776.0
2020-02-25 13:40:00,73.31,73.56,73.15,73.42,2829960.0,71.0792,71.3216,70.9241,71.1858,2829960.0
2020-02-25 13:50:00,73.42,73.57,73.16,73.17,2578020.0,71.1858,71.3313,70.9338,70.9434,2578020.0
2020-02-25 14:00:00,73.17,73.21,72.67,72.8,4030632.0,70.9434,70.9822,70.4587,70.5847,4030632.0
2020-02-25 14:10:00,72.81,73.11,72.64,72.75,3431388.0,70.5944,70.8853,70.4296,70.5362,3431388.0
2020-02-25 14:20:00,72.75,72.93,72.42,72.42,4146640.0,70.5362,70.7107,70.2163,70.2163,4146640.0
2020-02-25 14:30:00,72.42,72.58,72.21,72.32,5164564.0,70.2163,70.3714,70.0127,70.1193,5164564.0
2020-02-25 14:40:00,72.31,72.75,72.21,72.63,4849160.0,70.1096,70.5362,70.0127,70.4199,4849160.0
2020-02-25 14:50:00,72.63,72.83,72.45,72.71,3646184.0,70.4199,70.6138,70.2454,70.4974,3646184.0
2020-02-25 15:00:00,72.71,73.12,72.71,72.86,3641352.0,70.4974,70.895,70.4974,70.6429,3641352.0
2020-02-25 15:10:00,72.86,72.9,72.37,72.42,4217204.0,70.6429,70.6817,70.1678,70.2163,4217204.0
2020-02-25 15:20:00,72.43,72.5,72.0,72.16,4679644.0,70.226,70.2938,69.809,69.9642,4679644.0
2020-02-25 15:30:00,72.15,72.16,71.53,71.6,7443592.0,69.9545,69.9642,69.3534,69.4212,7443592.0
2020-02-25 15:40:00,71.6,72.38,71.58,72.1,6638464.0,69.4212,70.1775,69.4018,69.906,6638464.0
2020-02-25 15:50:00,72.12,72.2,71.86,72.02,9004136.0,69.9254,70.003,69.6733,69.8284,9004136.0
2020-02-26 09:30:00,71.67,73.0,71.63,72.91,16633140.0,69.4891,70.7786,69.4503,70.6914,16633140.0
2020-02-26 09:40:00,72.89,73.36,72.79,72.96,7736068.0,70.672,71.1277,70.575,70.7398,7736068.0
2020-02-26 09:50:00,72.95,73.09,72.69,73.04,4647520.0,70.7301,70.8659,70.4781,70.8174,4647520.0
2020-02-26 10:00:00,73.02,73.17,72.65,72.98,4340140.0,70.798,70.9434,70.4393,70.7592,4340140.0
2020-02-26 10:10:00,72.99,73.59,72.79,73.58,4511472.0,70.7689,71.3507,70.575,71.341,4511472.0
2020-02-26 10:20:00,73.6,73.95,73.55,73.7,6051204.0,71.3604,71.6997,71.3119,71.4573,6051204.0
2020-02-26 10:30:00,73.71,74.21,73.68,74.01,5286468.0,71.467,71.9518,71.4379,71.7579,5286468.0
2020-02-26 10:40:00,73.99,74.43,73.91,74.28,5850640.0,71.7385,72.1651,71.6609,72.0197,5850640.0
2020-02-26 10:50:00,74.28,74.41,74.08,74.09,4003828.0,72.0197,72.1457,71.8258,71.8355,4003828.0
2020-02-26 11:00:00,74.08,74.11,73.86,73.94,3592492.0,71.8258,71.8548,71.6125,71.69,3592492.0
2020-02-26 11:10:00,73.95,74.23,73.81,74.16,3013216.0,71.6997,71.9712,71.564,71.9033,3013216.0
2020-02-26 11:20:00,74.16,74.47,74.14,74.39,3084316.0,71.9033,72.2039,71.8839,72.1263,3084316.0
2020-02-26 11:30:00,74.38,74.38,74.14,74.3,3353508.0,72.1166,72.1166,71.8839,72.0391,3353508.0
2020-02-26 11:40:00,74.3,74.34,73.91,73.92,2952632.0,72.0391,72.0778,71.6609,71.6706,2952632.0
2020-02-26 11:50:00,73.93,73.95,73.58,73.65,3090124.0,71.6803,71.6997,71.341,71.4088,3090124.0
2020-02-26 12:00:00,73.65,73.74,72.71,72.85,5118376.0,71.4088,71.4961,70.4974,70.6332,5118376.0
2020-02-26 12:10:00,72.84,73.07,72.58,72.92,4212708.0,70.6235,70.8465,70.3714,70.7011,4212708.0
2020-02-26 12:20:00,72.92,73.24,72.89,73.21,3232588.0,70.7011,71.0113,70.672,70.9822,3232588.0
2020-02-26 12:30:00,73.22,73.64,73.22,73.55,3736660.0,70.9919,71.3991,70.9919,71.3119,3736660.0
2020-02-26 12:40:00,73.55,73.61,73.34,73.44,2321460.0,71.3119,71.3701,71.1083,71.2052,2321460.0
2020-02-26 12:50:00,73.43,73.55,73.28,73.42,1914936.0,71.1955,71.3119,71.0501,71.1858,1914936.0
2020-02-26 13:00:00,73.43,73.62,73.32,73.37,1859588.0,71.1955,71.3798,71.0889,71.1374,1859588.0
2020-02-26 13:10:00,73.38,73.54,73.27,73.37,2145640.0,71.1471,71.3022,71.0404,71.1374,2145640.0
2020-02-26 13:20:00,73.38,73.71,73.32,73.56,2390328.0,71.1471,71.467,71.0889,71.3216,2390328.0
2020-02-26 13:30:00,73.55,73.57,72.63,72.67,3758924.0,71.3119,71.3313,70.4199,70.4587,3758924.0
2020-02-26 13:40:00,72.66,73.21,72.31,73.03,5268052.0,70.449,70.9822,70.1096,70.8077,5268052.0
2020-02-26 13:50:00,73.03,73.19,72.6,72.7,3049932.0,70.8077,70.9628,70.3908,70.4877,3049932.0
2020-02-26 14:00:00,72.67,73.07,72.56,72.81,3016196.0,70.4587,70.8465,70.352,70.5944,3016196.0
2020-02-26 14:10:00,72.82,73.2,72.72,72.91,2338928.0,70.6041,70.9725,70.5071,70.6914,2338928.0
2020-02-26 14:20:00,72.91,73.31,72.84,73.02,2456804.0,70.6914,71.0792,70.6235,70.798,2456804.0
2020-02-26 14:30:00,73.02,73.23,72.86,73.1,2307980.0,70.798,71.0016,70.6429,70.8756,2307980.0
2020-02-26 14:40:00,73.11,73.12,72.78,73.0,2088276.0,70.8853,70.895,70.5653,70.7786,2088276.0
2020-02-26 14:50:00,72.98,73.11,72.81,72.86,2205268.0,70.7592,70.8853,70.5944,70.6429,2205268.0
2020-02-26 15:00:00,72.86,73.13,72.86,73.11,2252580.0,70.6429,70.9047,70.6429,70.8853,2252580.0
2020-02-26 15:10:00,73.11,73.54,73.03,73.46,3286484.0,70.8853,71.3022,70.8077,71.2246,3286484.0
2020-02-26 15:20:00,73.47,73.52,73.09,73.21,2301128.0,71.2343,71.2828,70.8659,70.9822,2301128.0
2020-02-26 15:30:00,73.21,73.3,73.03,73.26,2741212.0,70.9822,71.0695,70.8077,71.0307,2741212.0
2020-02-26 15:40:00,73.26,73.28,73.07,73.14,2441680.0,71.0307,71.0501,70.8465,70.9144,2441680.0
2020-02-26 15:50:00,73.14,73.35,73.06,73.17,5441648.0,70.9144,71.118,70.8368,70.9434,5441648.0
2020-02-27 09:30:00,70.28,71.5,70.0,71.32,18446628.0,68.1414,69.3243,67.8699,69.1497,18446628.0
2020-02-27 09:40:00,71.29,71.38,70.11,70.52,10374316.0,69.1207,69.2079,67.9766,68.3741,10374316.0
2020-02-27 09:50:00,70.51,71.19,70.34,70.72,8456968.0,68.3644,69.0237,68.1996,68.568,8456968.0
2020-02-27 10:00:00,70.71,71.03,70.2,70.47,7626676.0,68.5583,68.8686,68.0638,68.3256,7626676.0
2020-02-27 10:10:00,70.47,70.58,70.04,70.07,6632296.0,68.3256,68.4323,67.9087,67.9378,6632296.0
2020-02-27 10:20:00,70.07,70.11,68.94,69.28,12449248.0,67.9378,67.9766,66.8422,67.1718,12449248.0
2020-02-27 10:30:00,69.27,69.3,68.44,69.1,11500516.0,67.1621,67.1912,66.3574,66.9973,11500516.0
2020-02-27 10:40:00,69.11,69.99,69.03,69.93,9175052.0,67.007,67.8602,66.9294,67.802,9175052.0
2020-02-27 10:50:00,69.92,70.31,69.6,70.3,7487748.0,67.7923,68.1705,67.4821,68.1608,7487748.0
2020-02-27 11:00:00,70.29,71.06,70.2,70.98,7765908.0,68.1511,68.8977,68.0638,68.8201,7765908.0
2020-02-27 11:10:00,70.97,71.12,70.42,71.06,6468412.0,68.8104,68.9558,68.2771,68.8977,6468412.0
2020-02-27 11:20:00,71.06,71.06,70.17,70.2,5376308.0,68.8977,68.8977,68.0347,68.0638,5376308.0
2020-02-27 11:30:00,70.22,70.38,69.9,70.07,4572752.0,68.0832,68.2383,67.773,67.9378,4572752.0
2020-02-27 11:40:00,70.05,70.21,69.51,69.89,4924944.0,67.9184,68.0735,67.3948,67.7633,4924944.0
2020-02-27 11:50:00,69.88,70.59,69.86,70.51,4476120.0,67.7536,68.442,67.7342,68.3644,4476120.0
2020-02-27 12:00:00,70.51,70.77,70.29,70.71,5215344.0,68.3644,68.6165,68.1511,68.5583,5215344.0
2020-02-27 12:10:00,70.71,71.15,70.69,70.96,5769824.0,68.5583,68.9849,68.5389,68.8007,5769824.0
2020-02-27 12:20:00,70.98,70.99,70.15,70.7,4712128.0,68.8201,68.8298,68.0153,68.5486,4712128.0
2020-02-27 12:30:00,70.7,71.33,70.63,71.3,5141020.0,68.5486,69.1594,68.4807,69.1304,5141020.0
2020-02-27 12:40:00,71.29,71.4,70.89,71.39,4538084.0,69.1207,69.2273,68.7328,69.2176,4538084.0
2020-02-27 12:50:00,71.38,71.41,70.53,70.57,3883732.0,69.2079,69.237,68.3838,68.4226,3883732.0
2020-02-27 13:00:00,70.57,70.89,70.39,70.85,3590792.0,68.4226,68.7328,68.248,68.694,3590792.0
2020-02-27 13:10:00,70.85,71.06,70.53,70.73,2620060.0,68.694,68.8977,68.3838,68.5777,2620060.0
2020-02-27 13:20:00,70.72,70.81,70.29,70.31,2777556.0,68.568,68.6553,68.1511,68.1705,2777556.0
2020-02-27 13:30:00,70.31,70.59,70.02,70.14,3288732.0,68.1705,68.442,67.8893,68.0056,3288732.0
2020-02-27 13:40:00,70.14,70.37,69.71,70.3,4651168.0,68.0056,68.2287,67.5887,68.1608,4651168.0
2020-02-27 13:50:00,70.31,70.83,70.02,70.14,5125792.0,68.1705,68.6747,67.8893,68.0056,5125792.0
2020-02-27 14:00:00,70.11,70.2,69.74,69.76,3747388.0,67.9766,68.0638,67.6178,67.6372,3747388.0
2020-02-27 14:10:00,69.77,70.12,69.66,69.76,3633284.0,67.6469,67.9863,67.5403,67.6372,3633284.0
2020-02-27 14:20:00,69.77,70.26,69.76,70.2,3079952.0,67.6469,68.122,67.6372,68.0638,3079952.0
2020-02-27 14:30:00,70.19,70.2,69.82,69.96,2205052.0,68.0541,68.0638,67.6954,67.8311,2205052.0
2020-02-27 14:40:00,69.96,70.04,69.71,69.91,2596152.0,67.8311,67.9087,67.5887,67.7826,2596152.0
2020-02-27 14:50:00,69.89,69.99,69.51,69.56,2867960.0,67.7633,67.8602,67.3948,67.4433,2867960.0
2020-02-27 15:00:00,69.56,69.99,69.27,69.97,5478412.0,67.4433,67.8602,67.1621,67.8408,5478412.0
2020-02-27 15:10:00,69.99,70.19,69.67,69.73,4408008.0,67.8602,68.0541,67.55,67.6081,4408008.0
2020-02-27 15:20:00,69.73,69.88,69.42,69.44,3906332.0,67.6081,67.7536,67.3076,67.327,3906332.0
2020-02-27 15:30:00,69.44,69.51,69.13,69.15,5283568.0,67.327,67.3948,67.0264,67.0458,5283568.0
2020-02-27 15:40:00,69.14,69.3,69.01,69.14,5823004.0,67.0361,67.1912,66.91,67.0361,5823004.0
2020-02-27 15:50:00,69.15,69.19,68.24,68.26,14772312.0,67.0458,67.0846,66.1635,66.1829,14772312.0
2020-02-28 09:30:00,64.32,66.31,64.09,65.75,32739068.0,62.3628,64.2922,62.1397,63.7492,32739068.0
2020-02-28 09:40:00,65.77,65.91,64.29,64.67,14761076.0,63.7686,63.9044,62.3337,62.7021,14761076.0
2020-02-28 09:50:00,64.65,65.38,64.46,65.12,11775480.0,62.6827,63.3905,62.4985,63.1384,11775480.0
2020-02-28 10:00:00,65.11,65.17,64.27,64.78,12906564.0,63.1287,63.1869,62.3143,62.8088,12906564.0
2020-02-28 10:10:00,64.78,65.98,64.58,65.71,12031996.0,62.8088,63.9722,62.6148,63.7105,12031996.0
2020-02-28 10:20:00,65.7,66.13,65.18,65.24,11023248.0,63.7008,64.1177,63.1966,63.2548,11023248.0
2020-02-28 10:30:00,65.21,66.19,65.16,65.73,8295536.0,63.2257,64.1758,63.1772,63.7298,8295536.0
2020-02-28 10:40:00,65.74,66.5,65.68,66.25,9052380.0,63.7395,64.4764,63.6814,64.234,9052380.0
2020-02-28 10:50:00,66.25,67.19,66.09,67.13,9183312.0,64.234,65.1454,64.0789,65.0872,9183312.0
2020-02-28 11:00:00,67.12,67.33,66.04,66.2,9154144.0,65.0775,65.2812,64.0304,64.1855,9154144.0
2020-02-28 11:10:00,66.2,67.12,66.15,67.11,6325848.0,64.1855,65.0775,64.1371,65.0679,6325848.0
2020-02-28 11:20:00,67.1,67.41,66.92,67.39,6077376.0,65.0582,65.3587,64.8836,65.3393,6077376.0
2020-02-28 11:30:00,67.4,68.38,67.28,68.33,8358564.0,65.349,66.2992,65.2327,66.2507,8358564.0
2020-02-28 11:40:00,68.33,69.6,67.66,67.97,14221116.0,66.2507,67.4821,65.6011,65.9017,14221116.0
2020-02-28 11:50:00,67.96,68.24,66.88,67.54,8130548.0,65.892,66.1635,64.8449,65.4848,8130548.0
2020-02-28 12:00:00,67.5,67.69,66.76,67.33,4842784.0,65.446,65.6302,64.7285,65.2812,4842784.0
2020-02-28 12:10:00,67.35,67.82,67.12,67.42,4953976.0,65.3005,65.7562,65.0775,65.3684,4953976.0
2020-02-28 12:20:00,67.42,68.08,67.23,68.08,5399628.0,65.3684,66.0083,65.1842,66.0083,5399628.0
2020-02-28 12:30:00,68.07,68.68,67.96,68.2,6924156.0,65.9986,66.5901,65.892,66.1247,6924156.0
2020-02-28 12:40:00,68.19,68.58,67.51,67.74,4320964.0,66.115,66.4931,65.4557,65.6787,4320964.0
2020-02-28 12:50:00,67.75,68.54,67.74,68.49,4000104.0,65.6884,66.4543,65.6787,66.4059,4000104.0
2020-02-28 13:00:00,68.48,68.8,68.33,68.59,5143568.0,66.3962,66.7064,66.2507,66.5028,5143568.0
2020-02-28 13:10:00,68.6,68.61,67.93,68.27,4222200.0,66.5125,66.5222,65.8629,66.1926,4222200.0
2020-02-28 13:20:00,68.28,68.45,67.57,67.58,3724720.0,66.2022,66.3671,65.5139,65.5235,3724720.0
2020-02-28 13:30:00,67.58,67.59,66.84,66.93,5304204.0,65.5235,65.5332,64.8061,64.8933,5304204.0
2020-02-28 13:40:00,66.95,66.95,66.31,66.84,5405752.0,64.9127,64.9127,64.2922,64.8061,5405752.0
2020-02-28 13:50:00,66.82,66.85,66.35,66.73,3365800.0,64.7867,64.8158,64.331,64.6994,3365800.0
2020-02-28 14:00:00,66.72,66.75,65.92,66.04,3788484.0,64.6897,64.7188,63.9141,64.0304,3788484.0
2020-02-28 14:10:00,66.04,66.57,66.01,66.48,4432552.0,64.0304,64.5443,64.0013,64.457,4432552.0
2020-02-28 14:20:00,66.48,66.89,66.32,66.75,4149412.0,64.457,64.8545,64.3019,64.7188,4149412.0
2020-02-28 14:30:00,66.74,67.89,66.58,66.93,6619992.0,64.7091,65.8241,64.554,64.8933,6619992.0
2020-02-28 14:40:00,66.93,68.12,66.87,67.79,7429708.0,64.8933,66.0471,64.8352,65.7272,7429708.0
2020-02-28 14:50:00,67.79,68.12,67.03,67.22,5254760.0,65.7272,66.0471,64.9903,65.1745,5254760.0
2020-02-28 15:00:00,67.25,67.41,66.62,66.91,5117608.0,65.2036,65.3587,64.5928,64.8739,5117608.0
2020-02-28 15:10:00,66.92,67.85,66.73,67.51,5722248.0,64.8836,65.7853,64.6994,65.4557,5722248.0
2020-02-28 15:20:00,67.52,67.63,66.67,66.67,5283024.0,65.4654,65.572,64.6412,64.6412,5283024.0
2020-02-28 15:30:00,66.68,67.35,66.64,67.14,5388356.0,64.6509,65.3005,64.6122,65.0969,5388356.0
2020-02-28 15:40:00,67.14,67.22,66.42,66.92,7273772.0,65.0969,65.1745,64.3988,64.8836,7273772.0
2020-02-28 15:50:00,66.92,68.66,66.77,68.66,14106328.0,64.8836,66.5707,64.7382,66.5707,14106328.0
2020-03-02 09:30:00,70.57,71.06,69.66,69.77,20685796.0,68.4226,68.8977,67.5403,67.6469,20685796.0
2020-03-02 09:40:00,69.7,70.55,69.43,70.32,10309724.0,67.579,68.4032,67.3173,68.1802,10309724.0
2020-03-02 09:50:00,70.33,70.65,70.18,70.41,8477668.0,68.1899,68.5001,68.0444,68.2674,8477668.0
2020-03-02 10:00:00,70.39,70.6,69.95,70.1,8232156.0,68.248,68.4517,67.8214,67.9669,8232156.0
2020-03-02 10:10:00,70.09,70.58,70.08,70.38,6304808.0,67.9572,68.4323,67.9475,68.2383,6304808.0
2020-03-02 10:20:00,70.38,70.4,69.96,70.32,5103380.0,68.2383,68.2577,67.8311,68.1802,5103380.0
2020-03-02 10:30:00,70.33,70.83,69.99,70.8,5385552.0,68.1899,68.6747,67.8602,68.6456,5385552.0
2020-03-02 10:40:00,70.82,71.35,70.7,71.29,6907976.0,68.665,69.1788,68.5486,69.1207,6907976.0
2020-03-02 10:50:00,71.28,71.6,71.23,71.27,9030484.0,69.111,69.4212,69.0625,69.1013,9030484.0
2020-03-02 11:00:00,71.26,71.97,71.23,71.66,8836432.0,69.0916,69.78,69.0625,69.4794,8836432.0
2020-03-02 11:10:00,71.66,72.49,71.64,72.23,11061964.0,69.4794,70.2841,69.46,70.0321,11061964.0
2020-03-02 11:20:00,72.24,72.54,72.19,72.41,8187824.0,70.0417,70.3326,69.9933,70.2066,8187824.0
2020-03-02 11:30:00,72.42,72.95,72.29,72.89,7960628.0,70.2163,70.7301,70.0902,70.672,7960628.0
2020-03-02 11:40:00,72.9,73.11,72.7,72.99,7138948.0,70.6817,70.8853,70.4877,70.7689,7138948.0
2020-03-02 11:50:00,72.99,73.23,72.88,73.18,6609220.0,70.7689,71.0016,70.6623,70.9531,6609220.0
2020-03-02 12:00:00,73.18,73.39,73.03,73.08,7476468.0,70.9531,71.1568,70.8077,70.8562,7476468.0
2020-03-02 12:10:00,73.08,73.21,72.58,72.63,6595256.0,70.8562,70.9822,70.3714,70.4199,6595256.0
2020-03-02 12:20:00,72.63,72.64,72.26,72.49,7261116.0,70.4199,70.4296,70.0611,70.2841,7261116.0
2020-03-02 12:30:00,72.5,73.1,72.36,73.0,5776844.0,70.2938,70.8756,70.1581,70.7786,5776844.0
2020-03-02 12:40:00,73.01,73.12,72.52,72.84,4758756.0,70.7883,70.895,70.3132,70.6235,4758756.0
2020-03-02 12:50:00,72.85,73.19,72.72,73.01,3818884.0,70.6332,70.9628,70.5071,70.7883,3818884.0
2020-03-02 13:00:00,73.01,73.07,72.47,72.65,3391368.0,70.7883,70.8465,70.2647,70.4393,3391368.0
2020-03-02 13:10:00,72.65,72.83,72.27,72.33,3547976.0,70.4393,70.6138,70.0708,70.129,3547976.0
2020-03-02 13:20:00,72.33,72.47,71.95,72.11,4346296.0,70.129,70.2647,69.7606,69.9157,4346296.0
2020-03-02 13:30:00,72.11,72.58,71.88,72.55,3865408.0,69.9157,70.3714,69.6927,70.3423,3865408.0
2020-03-02 13:40:00,72.55,72.78,72.42,72.53,3682620.0,70.3423,70.5653,70.2163,70.3229,3682620.0
2020-03-02 13:50:00,72.51,72.72,72.32,72.66,3306964.0,70.3035,70.5071,70.1193,70.449,3306964.0
2020-03-02 14:00:00,72.65,72.97,72.6,72.97,3828800.0,70.4393,70.7495,70.3908,70.7495,3828800.0
2020-03-02 14:10:00,72.95,72.98,72.72,72.76,2971956.0,70.7301,70.7592,70.5071,70.5459,2971956.0
2020-03-02 14:20:00,72.75,72.83,72.51,72.58,3635024.0,70.5362,70.6138,70.3035,70.3714,3635024.0
2020-03-02 14:30:00,72.57,72.69,72.06,72.07,3508960.0,70.3617,70.4781,69.8672,69.8769,3508960.0
2020-03-02 14:40:00,72.07,72.26,71.72,72.22,5658708.0,69.8769,70.0611,69.5376,70.0224,5658708.0
2020-03-02 14:50:00,72.21,72.46,72.0,72.08,3676524.0,70.0127,70.2551,69.809,69.8866,3676524.0
2020-03-02 15:00:00,72.08,72.75,72.02,72.63,4943696.0,69.8866,70.5362,69.8284,70.4199,4943696.0
2020-03-02 15:10:00,72.6,72.72,72.45,72.53,3765360.0,70.3908,70.5071,70.2454,70.3229,3765360.0
2020-03-02 15:20:00,72.55,73.07,72.51,72.91,5164272.0,70.3423,70.8465,70.3035,70.6914,5164272.0
2020-03-02 15:30:00,72.93,73.28,72.77,73.24,5151040.0,70.7107,71.0501,70.5556,71.0113,5151040.0
2020-03-02 15:40:00,73.24,73.36,72.94,73.35,6709848.0,71.0113,71.1277,70.7204,71.118,6709848.0
2020-03-02 15:50:00,73.35,75.36,73.35,74.71,18944552.0,71.118,73.0668,71.118,72.4366,18944552.0
2020-03-03 09:30:00,75.92,75.98,74.01,74.33,20658012.0,73.6098,73.6679,71.7579,72.0681,20658012.0
2020-03-03 09:40:00,74.33,74.6,73.56,73.78,11293972.0,72.0681,72.3299,71.3216,71.5349,11293972.0
2020-03-03 09:50:00,73.75,73.83,73.07,73.58,10436232.0,71.5058,71.5834,70.8465,71.341,10436232.0
2020-03-03 10:00:00,73.57,76.0,73.51,75.37,19625204.0,71.3313,73.6873,71.2731,73.0765,19625204.0
2020-03-03 10:10:00,75.34,75.63,73.91,74.49,10298264.0,73.0474,73.3286,71.6609,72.2233,10298264.0
2020-03-03 10:20:00,74.43,75.41,74.42,74.92,8631696.0,72.1651,73.1153,72.1554,72.6402,8631696.0
2020-03-03 10:30:00,74.91,75.24,74.59,74.61,5783496.0,72.6305,72.9505,72.3202,72.3396,5783496.0
2020-03-03 10:40:00,74.61,75.06,74.37,74.5,6320232.0,72.3396,72.7759,72.1069,72.233,6320232.0
2020-03-03 10:50:00,74.52,74.94,74.27,74.85,4354688.0,72.2524,72.6596,72.01,72.5723,4354688.0
2020-03-03 11:00:00,74.82,74.98,73.9,74.02,5665272.0,72.5432,72.6984,71.6512,71.7676,5665272.0
2020-03-03 11:10:00,74.0,74.07,73.4,73.46,6340988.0,71.7482,71.8161,71.1664,71.2246,6340988.0
2020-03-03 11:20:00,73.46,73.75,72.77,73.01,7506048.0,71.2246,71.5058,70.5556,70.7883,7506048.0
2020-03-03 11:30:00,72.98,73.89,72.89,73.86,5642388.0,70.7592,71.6415,70.672,71.6125,5642388.0
2020-03-03 11:40:00,73.89,73.95,73.34,73.37,4063696.0,71.6415,71.6997,71.1083,71.1374,4063696.0
2020-03-03 11:50:00,73.36,74.17,73.33,73.97,4403424.0,71.1277,71.913,71.0986,71.7191,4403424.0
2020-03-03 12:00:00,73.99,74.37,73.79,74.31,3459120.0,71.7385,72.1069,71.5446,72.0488,3459120.0
2020-03-03 12:10:00,74.33,74.36,73.63,73.71,3666996.0,72.0681,72.0972,71.3894,71.467,3666996.0
2020-03-03 12:20:00,73.72,73.89,73.39,73.46,2713452.0,71.4767,71.6415,71.1568,71.2246,2713452.0
2020-03-03 12:30:00,73.47,73.7,73.25,73.69,2466524.0,71.2343,71.4573,71.021,71.4476,2466524.0
2020-03-03 12:40:00,73.68,73.9,73.43,73.73,2251920.0,71.4379,71.6512,71.1955,71.4864,2251920.0
2020-03-03 12:50:00,73.74,73.74,73.19,73.42,2388836.0,71.4961,71.4961,70.9628,71.1858,2388836.0
2020-03-03 13:00:00,73.42,73.42,72.96,73.12,2863960.0,71.1858,71.1858,70.7398,70.895,2863960.0
2020-03-03 13:10:00,73.11,73.24,72.7,72.77,3397088.0,70.8853,71.0113,70.4877,70.5556,3397088.0
2020-03-03 13:20:00,72.78,72.99,72.38,72.85,4713404.0,70.5653,70.7689,70.1775,70.6332,4713404.0
2020-03-03 13:30:00,72.84,73.06,72.55,72.88,3103012.0,70.6235,70.8368,70.3423,70.6623,3103012.0
2020-03-03 13:40:00,72.86,72.88,72.22,72.26,3843404.0,70.6429,70.6623,70.0224,70.0611,3843404.0
2020-03-03 13:50:00,72.26,72.54,72.0,72.04,4027916.0,70.0611,70.3326,69.809,69.8478,4027916.0
2020-03-03 14:00:00,72.06,72.32,71.45,71.54,6442452.0,69.8672,70.1193,69.2758,69.363,6442452.0
2020-03-03 14:10:00,71.54,72.11,71.48,71.55,5441732.0,69.363,69.9157,69.3049,69.3727,5441732.0
2020-03-03 14:20:00,71.54,72.07,71.48,71.98,5149448.0,69.363,69.8769,69.3049,69.7897,5149448.0
2020-03-03 14:30:00,71.98,72.36,71.85,71.91,5679368.0,69.7897,70.1581,69.6636,69.7218,5679368.0
2020-03-03 14:40:00,71.9,72.57,71.74,72.45,4035544.0,69.7121,70.3617,69.557,70.2454,4035544.0
2020-03-03 14:50:00,72.46,72.69,72.14,72.57,4752440.0,70.2551,70.4781,69.9448,70.3617,4752440.0
2020-03-03 15:00:00,72.58,73.05,72.4,72.66,5514412.0,70.3714,70.8271,70.1969,70.449,5514412.0
2020-03-03 15:10:00,72.69,73.36,72.64,73.2,5762012.0,70.4781,71.1277,70.4296,70.9725,5762012.0
2020-03-03 15:20:00,73.2,73.28,72.51,73.26,4947684.0,70.9725,71.0501,70.3035,71.0307,4947684.0
2020-03-03 15:30:00,73.25,73.25,72.19,72.34,5940076.0,71.021,71.021,69.9933,70.1387,5940076.0
2020-03-03 15:40:00,72.34,73.14,72.17,72.58,6325644.0,70.1387,70.9144,69.9739,70.3714,6325644.0
2020-03-03 15:50:00,72.59,73.02,71.96,72.33,10434356.0,70.3811,70.798,69.7703,70.129,10434356.0
2020-03-04 09:30:00,74.11,74.62,73.62,73.78,14364628.0,71.8548,72.3493,71.3798,71.5349,14364628.0
2020-03-04 09:40:00,73.79,74.11,73.65,73.67,6667432.0,71.5446,71.8548,71.4088,71.4282,6667432.0
2020-03-04 09:50:00,73.67,73.92,73.28,73.68,5610044.0,71.4282,71.6706,71.0501,71.4379,5610044.0
2020-03-04 10:00:00,73.71,74.08,73.59,73.89,6376316.0,71.467,71.8258,71.3507,71.6415,6376316.0
2020-03-04 10:10:00,73.89,74.43,73.78,74.42,6272084.0,71.6415,72.1651,71.5349,72.1554,6272084.0
2020-03-04 10:20:00,74.42,74.55,74.14,74.26,5969308.0,72.1554,72.2815,71.8839,72.0003,5969308.0
2020-03-04 10:30:00,74.27,74.32,73.85,73.97,4564512.0,72.01,72.0585,71.6028,71.7191,4564512.0
2020-03-04 10:40:00,73.95,74.11,73.81,73.96,3348532.0,71.6997,71.8548,71.564,71.7094,3348532.0
2020-03-04 10:50:00,73.99,74.05,73.64,73.8,3733008.0,71.7385,71.7967,71.3991,71.5543,3733008.0
2020-03-04 11:00:00,73.81,74.0,73.58,73.75,3225884.0,71.564,71.7482,71.341,71.5058,3225884.0
2020-03-04 11:10:00,73.74,74.08,73.68,74.07,2548992.0,71.4961,71.8258,71.4379,71.8161,2548992.0
2020-03-04 11:20:00,74.07,74.31,73.8,74.3,2939660.0,71.8161,72.0488,71.5543,72.0391,2939660.0
2020-03-04 11:30:00,74.3,74.36,73.97,74.02,2936292.0,72.0391,72.0972,71.7191,71.7676,2936292.0
2020-03-04 11:40:00,74.01,74.04,73.63,73.66,3016604.0,71.7579,71.787,71.3894,71.4185,3016604.0
2020-03-04 11:50:00,73.67,74.03,73.67,73.85,2405680.0,71.4282,71.7773,71.4282,71.6028,2405680.0
2020-03-04 12:00:00,73.86,74.08,73.83,73.94,2048496.0,71.6125,71.8258,71.5834,71.69,2048496.0
2020-03-04 12:10:00,73.96,74.19,73.85,73.99,1859720.0,71.7094,71.9324,71.6028,71.7385,1859720.0
2020-03-04 12:20:00,73.99,74.21,73.86,74.19,1967260.0,71.7385,71.9518,71.6125,71.9324,1967260.0
2020-03-04 12:30:00,74.19,74.23,74.0,74.0,1851364.0,71.9324,71.9712,71.7482,71.7482,1851364.0
2020-03-04 12:40:00,74.01,74.43,73.92,74.43,2780644.0,71.7579,72.1651,71.6706,72.1651,2780644.0
2020-03-04 12:50:00,74.43,74.75,74.36,74.74,3625404.0,72.1651,72.4754,72.0972,72.4657,3625404.0
2020-03-04 13:00:00,74.73,74.94,74.67,74.85,4051456.0,72.456,72.6596,72.3978,72.5723,4051456.0
2020-03-04 13:10:00,74.84,75.01,74.71,74.96,4122052.0,72.5626,72.7275,72.4366,72.679,4122052.0
2020-03-04 13:20:00,74.97,75.19,74.89,74.96,4545796.0,72.6887,72.902,72.6111,72.679,4545796.0
2020-03-04 13:30:00,74.96,75.04,74.76,74.77,3265068.0,72.679,72.7565,72.4851,72.4948,3265068.0
2020-03-04 13:40:00,74.77,74.89,74.66,74.83,3025500.0,72.4948,72.6111,72.3881,72.5529,3025500.0
2020-03-04 13:50:00,74.83,75.0,74.64,74.74,3518884.0,72.5529,72.7178,72.3687,72.4657,3518884.0
2020-03-04 14:00:00,74.74,74.83,74.46,74.6,3289928.0,72.4657,72.5529,72.1942,72.3299,3289928.0
2020-03-04 14:10:00,74.59,74.83,74.55,74.72,2615216.0,72.3202,72.5529,72.2815,72.4463,2615216.0
2020-03-04 14:20:00,74.73,75.0,74.6,74.94,2869924.0,72.456,72.7178,72.3299,72.6596,2869924.0
2020-03-04 14:30:00,74.95,75.05,74.76,74.79,3205120.0,72.6693,72.7662,72.4851,72.5142,3205120.0
2020-03-04 14:40:00,74.79,74.91,74.64,74.7,2579360.0,72.5142,72.6305,72.3687,72.4269,2579360.0
2020-03-04 14:50:00,74.7,74.83,74.54,74.78,2873056.0,72.4269,72.5529,72.2718,72.5045,2873056.0
2020-03-04 15:00:00,74.77,74.88,74.59,74.72,2678128.0,72.4948,72.6014,72.3202,72.4463,2678128.0
2020-03-04 15:10:00,74.72,74.86,74.64,74.81,2561512.0,72.4463,72.582,72.3687,72.5335,2561512.0
2020-03-04 15:20:00,74.82,75.12,74.82,75.11,4613160.0,72.5432,72.8341,72.5432,72.8244,4613160.0
2020-03-04 15:30:00,75.12,75.29,74.97,75.14,5899216.0,72.8341,72.9989,72.6887,72.8535,5899216.0
2020-03-04 15:40:00,75.14,75.14,74.71,74.92,4732064.0,72.8535,72.8535,72.4366,72.6402,4732064.0
2020-03-04 15:50:00,74.91,75.85,74.91,75.69,16511716.0,72.6305,73.5419,72.6305,73.3868,16511716.0
2020-03-05 09:30:00,73.88,74.36,73.6,74.24,10822056.0,71.6318,72.0972,71.3604,71.9809,10822056.0
2020-03-05 09:40:00,74.23,74.29,73.88,73.92,4702272.0,71.9712,72.0294,71.6318,71.6706,4702272.0
2020-03-05 09:50:00,73.92,74.05,73.64,73.86,4692376.0,71.6706,71.7967,71.3991,71.6125,4692376.0
2020-03-05 10:00:00,73.86,73.95,73.58,73.85,4101088.0,71.6125,71.6997,71.341,71.6028,4101088.0
2020-03-05 10:10:00,73.85,74.42,73.8,74.4,4947000.0,71.6028,72.1554,71.5543,72.136,4947000.0
2020-03-05 10:20:00,74.41,74.68,74.34,74.43,4484040.0,72.1457,72.4075,72.0778,72.1651,4484040.0
2020-03-05 10:30:00,74.44,74.66,74.22,74.26,2967620.0,72.1748,72.3881,71.9615,72.0003,2967620.0
2020-03-05 10:40:00,74.25,74.66,74.21,74.6,3262656.0,71.9906,72.3881,71.9518,72.3299,3262656.0
2020-03-05 10:50:00,74.58,74.81,74.35,74.42,3719708.0,72.3105,72.5335,72.0875,72.1554,3719708.0
2020-03-05 11:00:00,74.42,74.58,74.21,74.53,2968248.0,72.1554,72.3105,71.9518,72.2621,2968248.0
2020-03-05 11:10:00,74.53,74.89,74.45,74.8,3276660.0,72.2621,72.6111,72.1845,72.5238,3276660.0
2020-03-05 11:20:00,74.81,74.88,74.54,74.75,3131128.0,72.5335,72.6014,72.2718,72.4754,3131128.0
2020-03-05 11:30:00,74.73,74.84,74.53,74.56,2265012.0,72.456,72.5626,72.2621,72.2911,2265012.0
2020-03-05 11:40:00,74.55,74.62,74.36,74.54,2411280.0,72.2815,72.3493,72.0972,72.2718,2411280.0
2020-03-05 11:50:00,74.54,74.64,74.24,74.35,2096192.0,72.2718,72.3687,71.9809,72.0875,2096192.0
2020-03-05 12:00:00,74.35,74.45,74.08,74.11,2482044.0,72.0875,72.1845,71.8258,71.8548,2482044.0
2020-03-05 12:10:00,74.1,74.31,74.07,74.17,2330676.0,71.8451,72.0488,71.8161,71.913,2330676.0
2020-03-05 12:20:00,74.17,74.32,74.07,74.19,2118780.0,71.913,72.0585,71.8161,71.9324,2118780.0
2020-03-05 12:30:00,74.19,74.34,73.8,73.83,2668832.0,71.9324,72.0778,71.5543,71.5834,2668832.0
2020-03-05 12:40:00,73.82,73.88,73.31,73.75,5400080.0,71.5737,71.6318,71.0792,71.5058,5400080.0
2020-03-05 12:50:00,73.75,73.8,73.51,73.55,2716868.0,71.5058,71.5543,71.2731,71.3119,2716868.0
2020-03-05 13:00:00,73.55,73.7,73.46,73.52,2424068.0,71.3119,71.4573,71.2246,71.2828,2424068.0
2020-03-05 13:10:00,73.51,73.71,73.35,73.53,2621476.0,71.2731,71.467,71.118,71.2925,2621476.0
2020-03-05 13:20:00,73.52,73.95,73.41,73.92,3165544.0,71.2828,71.6997,71.1761,71.6706,3165544.0
2020-03-05 13:30:00,73.92,74.21,73.82,73.85,3404388.0,71.6706,71.9518,71.5737,71.6028,3404388.0
2020-03-05 13:40:00,73.84,74.14,73.73,74.07,2488368.0,71.5931,71.8839,71.4864,71.8161,2488368.0
2020-03-05 13:50:00,74.08,74.17,73.79,74.01,2336232.0,71.8258,71.913,71.5446,71.7579,2336232.0
2020-03-05 14:00:00,74.0,74.0,73.54,73.61,2130268.0,71.7482,71.7482,71.3022,71.3701,2130268.0
2020-03-05 14:10:00,73.61,73.92,73.55,73.68,2022888.0,71.3701,71.6706,71.3119,71.4379,2022888.0
2020-03-05 14:20:00,73.66,73.73,73.45,73.53,2264244.0,71.4185,71.4864,71.2149,71.2925,2264244.0
2020-03-05 14:30:00,73.54,73.92,73.53,73.83,2381016.0,71.3022,71.6706,71.2925,71.5834,2381016.0
2020-03-05 14:40:00,73.83,73.95,73.57,73.71,2140320.0,71.5834,71.6997,71.3313,71.467,2140320.0
2020-03-05 14:50:00,73.72,73.86,73.54,73.61,2396276.0,71.4767,71.6125,71.3022,71.3701,2396276.0
2020-03-05 15:00:00,73.61,73.7,73.45,73.67,2820440.0,71.3701,71.4573,71.2149,71.4282,2820440.0
2020-03-05 15:10:00,73.64,73.74,73.12,73.28,4202332.0,71.3991,71.4961,70.895,71.0501,4202332.0
2020-03-05 15:20:00,73.29,73.46,72.96,73.11,4565360.0,71.0598,71.2246,70.7398,70.8853,4565360.0
2020-03-05 15:30:00,73.12,73.73,73.01,73.26,4602172.0,70.895,71.4864,70.7883,71.0307,4602172.0
2020-03-05 15:40:00,73.27,73.5,73.05,73.23,4880256.0,71.0404,71.2634,70.8271,71.0016,4880256.0
2020-03-05 15:50:00,73.23,73.68,72.85,73.23,11493020.0,71.0016,71.4379,70.6332,71.0016,11493020.0
2020-03-06 09:30:00,70.48,71.33,70.31,71.24,13965964.0,68.3353,69.1594,68.1705,69.0722,13965964.0
2020-03-06 09:40:00,71.23,71.38,70.86,70.89,6460340.0,69.0625,69.2079,68.7037,68.7328,6460340.0
2020-03-06 09:50:00,70.89,71.16,70.66,71.1,6202824.0,68.7328,68.9946,68.5098,68.9364,6202824.0
2020-03-06 10:00:00,71.1,71.66,71.08,71.33,6770440.0,68.9364,69.4794,68.917,69.1594,6770440.0
2020-03-06 10:10:00,71.33,71.97,71.2,71.48,5347268.0,69.1594,69.78,69.0334,69.3049,5347268.0
2020-03-06 10:20:00,71.47,72.09,71.3,72.03,5852736.0,69.2952,69.8963,69.1304,69.8381,5852736.0
2020-03-06 10:30:00,72.03,72.32,71.69,72.15,5264536.0,69.8381,70.1193,69.5085,69.9545,5264536.0
2020-03-06 10:40:00,72.15,72.51,72.03,72.31,5295272.0,69.9545,70.3035,69.8381,70.1096,5295272.0
2020-03-06 10:50:00,72.31,72.41,71.81,71.96,3813708.0,70.1096,70.2066,69.6248,69.7703,3813708.0
2020-03-06 11:00:00,71.96,72.01,71.49,71.57,3722836.0,69.7703,69.8187,69.3146,69.3921,3722836.0
2020-03-06 11:10:00,71.54,71.62,71.35,71.52,3597764.0,69.363,69.4406,69.1788,69.3437,3597764.0
2020-03-06 11:20:00,71.48,71.66,71.28,71.53,2953740.0,69.3049,69.4794,69.111,69.3534,2953740.0
2020-03-06 11:30:00,71.51,71.86,71.5,71.74,3384420.0,69.334,69.6733,69.3243,69.557,3384420.0
2020-03-06 11:40:00,71.73,71.73,71.07,71.12,3444644.0,69.5473,69.5473,68.9073,68.9558,3444644.0
2020-03-06 11:50:00,71.11,71.33,71.03,71.13,2606868.0,68.9461,69.1594,68.8686,68.9655,2606868.0
2020-03-06 12:00:00,71.14,71.21,70.9,71.04,2743744.0,68.9752,69.0431,68.7425,68.8783,2743744.0
2020-03-06 12:10:00,71.03,71.33,71.0,71.13,2611468.0,68.8686,69.1594,68.8395,68.9655,2611468.0
2020-03-06 12:20:00,71.13,71.31,71.08,71.19,2507496.0,68.9655,69.14,68.917,69.0237,2507496.0
2020-03-06 12:30:00,71.19,71.79,71.13,71.5,3820340.0,69.0237,69.6054,68.9655,69.3243,3820340.0
2020-03-06 12:40:00,71.51,71.9,71.4,71.44,2995248.0,69.334,69.7121,69.2273,69.2661,2995248.0
2020-03-06 12:50:00,71.42,71.48,71.29,71.32,1926708.0,69.2467,69.3049,69.1207,69.1497,1926708.0
2020-03-06 13:00:00,71.31,71.63,71.3,71.53,2126836.0,69.14,69.4503,69.1304,69.3534,2126836.0
2020-03-06 13:10:00,71.53,71.7,71.36,71.6,2368048.0,69.3534,69.5182,69.1885,69.4212,2368048.0
2020-03-06 13:20:00,71.59,72.06,71.59,71.83,2803952.0,69.4115,69.8672,69.4115,69.6442,2803952.0
2020-03-06 13:30:00,71.8,71.94,71.38,71.63,3033164.0,69.6151,69.7509,69.2079,69.4503,3033164.0
2020-03-06 13:40:00,71.63,71.71,71.2,71.27,2409640.0,69.4503,69.5279,69.0334,69.1013,2409640.0
2020-03-06 13:50:00,71.27,71.35,71.11,71.2,2046100.0,69.1013,69.1788,68.9461,69.0334,2046100.0
2020-03-06 14:00:00,71.22,71.36,71.03,71.1,2528824.0,69.0528,69.1885,68.8686,68.9364,2528824.0
2020-03-06 14:10:00,71.1,71.24,71.0,71.08,2119604.0,68.9364,69.0722,68.8395,68.917,2119604.0
2020-03-06 14:20:00,71.08,71.37,70.97,71.2,2712588.0,68.917,69.1982,68.8104,69.0334,2712588.0
2020-03-06 14:30:00,71.22,71.3,70.71,70.74,3192052.0,69.0528,69.1304,68.5583,68.5874,3192052.0
2020-03-06 14:40:00,70.75,70.86,70.5,70.54,4078752.0,68.5971,68.7037,68.3547,68.3935,4078752.0
2020-03-06 14:50:00,70.53,70.85,70.5,70.62,3696504.0,68.3838,68.694,68.3547,68.471,3696504.0
2020-03-06 15:00:00,70.63,70.78,70.4,70.52,3842968.0,68.4807,68.6262,68.2577,68.3741,3842968.0
2020-03-06 15:10:00,70.51,71.16,70.51,71.13,4909632.0,68.3644,68.9946,68.3644,68.9655,4909632.0
2020-03-06 15:20:00,71.13,71.29,70.89,70.92,4462536.0,68.9655,69.1207,68.7328,68.7619,4462536.0
2020-03-06 15:30:00,70.9,71.69,70.76,71.18,6943348.0,68.7425,69.5085,68.6068,69.014,6943348.0
2020-03-06 15:40:00,71.21,71.86,71.14,71.77,5856176.0,69.0431,69.6733,68.9752,69.586,5856176.0
2020-03-06 15:50:00,71.76,72.71,71.76,72.25,13085432.0,69.5764,70.4974,69.5764,70.0514,13085432.0
2020-03-09 09:30:00,65.93,67.03,65.75,66.86,12604840.0,63.9238,64.9903,63.7492,64.8255,12604840.0
2020-03-09 09:40:00,66.86,67.33,66.25,67.3,2166604.0,64.8255,65.2812,64.234,65.2521,2166604.0
2020-03-09 09:50:00,67.28,68.78,66.09,68.17,13157328.0,65.2327,66.687,64.0789,66.0956,13157328.0
2020-03-09 10:00:00,68.16,69.15,67.33,68.98,8977244.0,66.0859,67.0458,65.2812,66.8809,8977244.0
2020-03-09 10:10:00,68.97,69.35,68.5,69.06,8224464.0,66.8713,67.2397,66.4156,66.9585,8224464.0
2020-03-09 10:20:00,69.06,69.15,68.22,68.58,7546444.0,66.9585,67.0458,66.1441,66.4931,7546444.0
2020-03-09 10:30:00,68.58,68.84,68.01,68.39,6120268.0,66.4931,66.7452,65.9405,66.3089,6120268.0
2020-03-09 10:40:00,68.38,68.53,67.69,67.71,5319332.0,66.2992,66.4446,65.6302,65.6496,5319332.0
2020-03-09 10:50:00,67.69,68.18,67.58,67.86,4872196.0,65.6302,66.1053,65.5235,65.795,4872196.0
2020-03-09 11:00:00,67.86,68.0,67.51,67.69,4590316.0,65.795,65.9308,65.4557,65.6302,4590316.0
2020-03-09 11:10:00,67.71,68.77,67.66,68.51,5636184.0,65.6496,66.6773,65.6011,66.4252,5636184.0
2020-03-09 11:20:00,68.53,68.71,68.1,68.25,5198056.0,66.4446,66.6192,66.0277,66.1732,5198056.0
2020-03-09 11:30:00,68.24,69.07,67.88,68.94,6854592.0,66.1635,66.9682,65.8144,66.8422,6854592.0
2020-03-09 11:40:00,68.94,69.38,68.73,69.31,4937564.0,66.8422,67.2688,66.6386,67.2009,4937564.0
2020-03-09 11:50:00,69.32,69.41,68.96,69.03,4161160.0,67.2106,67.2979,66.8616,66.9294,4161160.0
2020-03-09 12:00:00,69.02,69.47,68.71,69.34,3909928.0,66.9197,67.356,66.6192,67.23,3909928.0
2020-03-09 12:10:00,69.34,69.52,68.78,68.9,4272460.0,67.23,67.4045,66.687,66.8034,4272460.0
2020-03-09 12:20:00,68.89,69.09,68.48,68.58,3583092.0,66.7937,66.9876,66.3962,66.4931,3583092.0
2020-03-09 12:30:00,68.58,68.89,68.3,68.83,4277300.0,66.4931,66.7937,66.2216,66.7355,4277300.0
2020-03-09 12:40:00,68.84,68.97,68.41,68.53,3504868.0,66.7452,66.8713,66.3283,66.4446,3504868.0
2020-03-09 12:50:00,68.54,68.81,68.51,68.71,3124248.0,66.4543,66.7161,66.4252,66.6192,3124248.0
2020-03-09 13:00:00,68.71,69.09,68.46,68.66,4087236.0,66.6192,66.9876,66.3768,66.5707,4087236.0
2020-03-09 13:10:00,68.66,69.0,68.63,68.7,2805276.0,66.5707,66.9003,66.5416,66.6095,2805276.0
2020-03-09 13:20:00,68.71,68.75,68.28,68.35,2980872.0,66.6192,66.6579,66.2022,66.2701,2980872.0
2020-03-09 13:30:00,68.36,68.36,67.98,68.01,2974756.0,66.2798,66.2798,65.9114,65.9405,2974756.0
2020-03-09 13:40:00,68.01,68.19,67.75,68.08,3578684.0,65.9405,66.115,65.6884,66.0083,3578684.0
2020-03-09 13:50:00,68.09,68.09,67.6,67.7,3451448.0,66.018,66.018,65.5429,65.6399,3451448.0
2020-03-09 14:00:00,67.71,67.8,67.0,67.11,5206268.0,65.6496,65.7369,64.9612,65.0679,5206268.0
2020-03-09 14:10:00,67.11,67.96,67.07,67.78,4250120.0,65.0679,65.892,65.0291,65.7175,4250120.0
2020-03-09 14:20:00,67.79,67.98,67.26,67.3,3000072.0,65.7272,65.9114,65.2133,65.2521,3000072.0
2020-03-09 14:30:00,67.27,67.64,67.1,67.54,3863624.0,65.223,65.5817,65.0582,65.4848,3863624.0
2020-03-09 14:40:00,67.52,67.58,66.98,67.13,4705532.0,65.4654,65.5235,64.9418,65.0872,4705532.0
2020-03-09 14:50:00,67.13,67.9,67.13,67.53,5653584.0,65.0872,65.8338,65.0872,65.4751,5653584.0
2020-03-09 15:00:00,67.55,68.0,67.24,67.61,5941868.0,65.4945,65.9308,65.1939,65.5526,5941868.0
2020-03-09 15:10:00,67.62,67.79,67.25,67.51,4339152.0,65.5623,65.7272,65.2036,65.4557,4339152.0
2020-03-09 15:20:00,67.51,68.38,67.33,68.04,6485864.0,65.4557,66.2992,65.2812,65.9696,6485864.0
2020-03-09 15:30:00,68.03,68.45,67.65,68.32,6024320.0,65.9599,66.3671,65.5914,66.241,6024320.0
2020-03-09 15:40:00,68.33,68.42,67.91,68.23,6060408.0,66.2507,66.338,65.8435,66.1538,6060408.0
2020-03-09 15:50:00,68.23,68.27,66.47,66.52,14018124.0,66.1538,66.1926,64.4473,64.4958,14018124.0
2020-03-10 09:30:00,69.29,69.79,68.81,68.95,14211880.0,67.1815,67.6663,66.7161,66.8519,14211880.0
2020-03-10 09:40:00,68.95,69.52,68.73,69.18,7664416.0,66.8519,67.4045,66.6386,67.0749,7664416.0
2020-03-10 09:50:00,69.18,70.09,69.05,69.8,7752704.0,67.0749,67.9572,66.9488,67.676,7752704.0
2020-03-10 10:00:00,69.8,70.16,69.56,70.06,6516976.0,67.676,68.025,67.4433,67.9281,6516976.0
2020-03-10 10:10:00,70.07,70.46,70.03,70.22,6503772.0,67.9378,68.3159,67.899,68.0832,6503772.0
2020-03-10 10:20:00,70.2,70.43,69.85,69.9,4960548.0,68.0638,68.2868,67.7245,67.773,4960548.0
2020-03-10 10:30:00,69.91,70.06,69.57,69.67,5318992.0,67.7826,67.9281,67.453,67.55,5318992.0
2020-03-10 10:40:00,69.67,69.73,68.89,68.93,6071408.0,67.55,67.6081,66.7937,66.8325,6071408.0
2020-03-10 10:50:00,68.93,69.16,68.74,68.8,6320172.0,66.8325,67.0555,66.6483,66.7064,6320172.0
2020-03-10 11:00:00,68.79,69.35,68.55,69.27,6004816.0,66.6967,67.2397,66.464,67.1621,6004816.0
2020-03-10 11:10:00,69.26,69.29,68.42,68.47,5460696.0,67.1524,67.1815,66.338,66.3865,5460696.0
2020-03-10 11:20:00,68.47,68.58,67.79,68.06,6767808.0,66.3865,66.4931,65.7272,65.9889,6767808.0
2020-03-10 11:30:00,68.06,68.25,67.34,67.73,7536564.0,65.9889,66.1732,65.2909,65.669,7536564.0
2020-03-10 11:40:00,67.75,68.55,67.42,68.21,7136400.0,65.6884,66.464,65.3684,66.1344,7136400.0
2020-03-10 11:50:00,68.21,68.38,67.74,68.17,4481940.0,66.1344,66.2992,65.6787,66.0956,4481940.0
2020-03-10 12:00:00,68.18,68.88,68.17,68.79,5866124.0,66.1053,66.784,66.0956,66.6967,5866124.0
2020-03-10 12:10:00,68.77,69.59,68.77,69.42,6153608.0,66.6773,67.4724,66.6773,67.3076,6153608.0
2020-03-10 12:20:00,69.44,69.45,68.72,68.72,3808680.0,67.327,67.3366,66.6289,66.6289,3808680.0
2020-03-10 12:30:00,68.73,69.03,68.42,68.93,4265860.0,66.6386,66.9294,66.338,66.8325,4265860.0
2020-03-10 12:40:00,68.93,69.3,68.65,68.96,3791264.0,66.8325,67.1912,66.561,66.8616,3791264.0
2020-03-10 12:50:00,68.97,69.37,68.83,69.02,3073864.0,66.8713,67.2591,66.7355,66.9197,3073864.0
2020-03-10 13:00:00,69.01,69.38,68.7,69.34,3079808.0,66.91,67.2688,66.6095,67.23,3079808.0
2020-03-10 13:10:00,69.32,69.57,69.0,69.31,3678552.0,67.2106,67.453,66.9003,67.2009,3678552.0
2020-03-10 13:20:00,69.32,69.52,68.94,69.08,3021128.0,67.2106,67.4045,66.8422,66.9779,3021128.0
2020-03-10 13:30:00,69.08,69.42,68.78,68.92,2614572.0,66.9779,67.3076,66.687,66.8228,2614572.0
2020-03-10 13:40:00,68.94,69.11,68.31,68.45,3280672.0,66.8422,67.007,66.2313,66.3671,3280672.0
2020-03-10 13:50:00,68.44,68.67,68.34,68.53,2724224.0,66.3574,66.5804,66.2604,66.4446,2724224.0
2020-03-10 14:00:00,68.52,68.66,68.08,68.64,3517424.0,66.4349,66.5707,66.0083,66.5513,3517424.0
2020-03-10 14:10:00,68.63,68.86,68.45,68.71,3022052.0,66.5416,66.7646,66.3671,66.6192,3022052.0
2020-03-10 14:20:00,68.73,68.89,68.32,68.78,2894472.0,66.6386,66.7937,66.241,66.687,2894472.0
2020-03-10 14:30:00,68.78,69.2,68.71,69.01,3157604.0,66.687,67.0943,66.6192,66.91,3157604.0
2020-03-10 14:40:00,69.02,69.79,69.0,69.71,5459064.0,66.9197,67.6663,66.9003,67.5887,5459064.0
2020-03-10 14:50:00,69.72,69.74,69.35,69.56,3674544.0,67.5984,67.6178,67.2397,67.4433,3674544.0
2020-03-10 15:00:00,69.58,70.0,69.48,69.76,4629196.0,67.4627,67.8699,67.3657,67.6372,4629196.0
2020-03-10 15:10:00,69.77,70.22,69.72,70.15,5252788.0,67.6469,68.0832,67.5984,68.0153,5252788.0
2020-03-10 15:20:00,70.15,70.37,69.63,69.67,6046480.0,68.0153,68.2287,67.5112,67.55,6046480.0
2020-03-10 15:30:00,69.65,70.35,69.48,70.23,5223404.0,67.5306,68.2093,67.3657,68.0929,5223404.0
2020-03-10 15:40:00,70.23,70.63,70.05,70.58,6444412.0,68.0929,68.4807,67.9184,68.4323,6444412.0
2020-03-10 15:50:00,70.57,71.61,70.5,71.42,14220668.0,68.4226,69.4309,68.3547,69.2467,14220668.0
2020-03-11 09:30:00,69.35,69.81,69.02,69.61,12873980.0,67.2397,67.6857,66.9197,67.4918,12873980.0
2020-03-11 09:40:00,69.6,69.69,69.15,69.33,6602116.0,67.4821,67.5693,67.0458,67.2203,6602116.0
2020-03-11 09:50:00,69.34,69.62,69.03,69.36,5838380.0,67.23,67.5015,66.9294,67.2494,5838380.0
2020-03-11 10:00:00,69.35,69.84,69.19,69.73,5841748.0,67.2397,67.7148,67.0846,67.6081,5841748.0
2020-03-11 10:10:00,69.73,69.79,69.39,69.51,3841764.0,67.6081,67.6663,67.2785,67.3948,3841764.0
2020-03-11 10:20:00,69.52,69.54,68.69,68.88,5302108.0,67.4045,67.4239,66.5998,66.784,5302108.0
2020-03-11 10:30:00,68.89,69.2,68.75,69.03,3796916.0,66.7937,67.0943,66.6579,66.9294,3796916.0
2020-03-11 10:40:00,69.03,69.31,68.83,68.84,4415596.0,66.9294,67.2009,66.7355,66.7452,4415596.0
2020-03-11 10:50:00,68.85,69.25,68.76,69.09,3777592.0,66.7549,67.1427,66.6676,66.9876,3777592.0
2020-03-11 11:00:00,69.1,69.31,68.95,69.22,4204408.0,66.9973,67.2009,66.8519,67.1136,4204408.0
2020-03-11 11:10:00,69.23,69.3,68.98,69.04,3535864.0,67.1233,67.1912,66.8809,66.9391,3535864.0
2020-03-11 11:20:00,69.05,69.08,68.77,69.03,3694044.0,66.9488,66.9779,66.6773,66.9294,3694044.0
2020-03-11 11:30:00,69.03,69.43,68.92,69.35,4200640.0,66.9294,67.3173,66.8228,67.2397,4200640.0
2020-03-11 11:40:00,69.34,69.39,68.92,69.2,3339192.0,67.23,67.2785,66.8228,67.0943,3339192.0
2020-03-11 11:50:00,69.2,69.34,68.99,69.24,3102780.0,67.0943,67.23,66.8906,67.133,3102780.0
2020-03-11 12:00:00,69.26,69.86,69.13,69.86,4449684.0,67.1524,67.7342,67.0264,67.7342,4449684.0
2020-03-11 12:10:00,69.86,70.31,69.7,70.17,5757600.0,67.7342,68.1705,67.579,68.0347,5757600.0
2020-03-11 12:20:00,70.17,70.3,69.55,69.59,5096800.0,68.0347,68.1608,67.4336,67.4724,5096800.0
2020-03-11 12:30:00,69.59,69.71,69.32,69.33,3640276.0,67.4724,67.5887,67.2106,67.2203,3640276.0
2020-03-11 12:40:00,69.32,69.42,68.97,69.05,4466584.0,67.2106,67.3076,66.8713,66.9488,4466584.0
2020-03-11 12:50:00,69.05,69.29,68.91,69.1,3796056.0,66.9488,67.1815,66.8131,66.9973,3796056.0
2020-03-11 13:00:00,69.1,69.12,68.61,68.85,4493916.0,66.9973,67.0167,66.5222,66.7549,4493916.0
2020-03-11 13:10:00,68.84,69.17,68.78,69.11,3924816.0,66.7452,67.0652,66.687,67.007,3924816.0
2020-03-11 13:20:00,69.1,69.33,68.83,69.21,3883312.0,66.9973,67.2203,66.7355,67.1039,3883312.0
2020-03-11 13:30:00,69.22,69.27,68.84,68.88,2393740.0,67.1136,67.1621,66.7452,66.784,2393740.0
2020-03-11 13:40:00,68.87,69.17,68.76,69.04,3471480.0,66.7743,67.0652,66.6676,66.9391,3471480.0
2020-03-11 13:50:00,69.04,69.23,68.79,69.09,3573856.0,66.9391,67.1233,66.6967,66.9876,3573856.0
2020-03-11 14:00:00,69.09,69.21,68.67,68.69,3937948.0,66.9876,67.1039,66.5804,66.5998,3937948.0
2020-03-11 14:10:00,68.7,68.91,68.63,68.7,2726764.0,66.6095,66.8131,66.5416,66.6095,2726764.0
2020-03-11 14:20:00,68.7,68.8,68.53,68.74,2989160.0,66.6095,66.7064,66.4446,66.6483,2989160.0
2020-03-11 14:30:00,68.75,69.24,68.74,69.15,4931568.0,66.6579,67.133,66.6483,67.0458,4931568.0
2020-03-11 14:40:00,69.14,69.49,68.95,68.95,5036800.0,67.0361,67.3754,66.8519,66.8519,5036800.0
2020-03-11 14:50:00,68.95,69.26,68.83,68.97,3868560.0,66.8519,67.1524,66.7355,66.8713,3868560.0
2020-03-11 15:00:00,68.97,69.16,68.26,68.39,5132588.0,66.8713,67.0555,66.1829,66.3089,5132588.0
2020-03-11 15:10:00,68.4,68.63,68.15,68.52,6015820.0,66.3186,66.5416,66.0762,66.4349,6015820.0
2020-03-11 15:20:00,68.53,68.7,68.05,68.59,6849448.0,66.4446,66.6095,65.9792,66.5028,6849448.0
2020-03-11 15:30:00,68.59,69.5,68.46,69.31,9133376.0,66.5028,67.3851,66.3768,67.2009,9133376.0
2020-03-11 15:40:00,69.31,69.58,68.89,69.31,6969220.0,67.2009,67.4627,66.7937,67.2009,6969220.0
2020-03-11 15:50:00,69.3,69.53,67.97,68.83,12650368.0,67.1912,67.4142,65.9017,66.7355,12650368.0
2020-03-12 09:30:00,64.01,64.48,63.75,63.88,18323624.0,62.0622,62.5179,61.8101,61.9361,18323624.0
2020-03-12 09:40:00,63.88,63.88,63.88,63.88,0.0,61.9361,61.9361,61.9361,61.9361,0.0
2020-03-12 09:50:00,63.75,64.71,62.6,64.68,20481748.0,61.8101,62.7409,60.6951,62.7118,20481748.0
2020-03-12 10:00:00,64.68,64.71,63.38,64.06,11609324.0,62.7118,62.7409,61.4514,62.1107,11609324.0
2020-03-12 10:10:00,64.05,64.74,63.79,64.42,9906068.0,62.101,62.77,61.8489,62.4597,9906068.0
2020-03-12 10:20:00,64.42,65.5,64.15,64.94,10598820.0,62.4597,63.5068,62.1979,62.9639,10598820.0
2020-03-12 10:30:00,64.95,65.6,64.64,64.99,8493516.0,62.9736,63.6038,62.673,63.0124,8493516.0
2020-03-12 10:40:00,65.0,65.3,64.57,64.91,6981740.0,63.0221,63.3129,62.6051,62.9348,6981740.0
2020-03-12 10:50:00,64.93,65.42,64.69,64.85,5706452.0,62.9542,63.4293,62.7215,62.8766,5706452.0
2020-03-12 11:00:00,64.86,64.87,64.06,64.15,5492656.0,62.8863,62.896,62.1107,62.1979,5492656.0
2020-03-12 11:10:00,64.14,64.3,63.66,63.84,6443828.0,62.1882,62.3434,61.7228,61.8974,6443828.0
2020-03-12 11:20:00,63.83,64.1,63.68,63.72,5382408.0,61.8877,62.1494,61.7422,61.781,5382408.0
2020-03-12 11:30:00,63.73,64.07,63.33,63.46,6109352.0,61.7907,62.1204,61.4029,61.5289,6109352.0
2020-03-12 11:40:00,63.47,63.54,63.08,63.09,5170740.0,61.5386,61.6065,61.1605,61.1702,5170740.0
2020-03-12 11:50:00,63.09,63.45,62.75,63.16,7236684.0,61.1702,61.5192,60.8405,61.238,7236684.0
2020-03-12 12:00:00,63.15,63.18,62.55,62.57,5528412.0,61.2284,61.2574,60.6466,60.666,5528412.0
2020-03-12 12:10:00,62.57,63.02,62.38,62.69,8075704.0,60.666,61.1023,60.4818,60.7824,8075704.0
2020-03-12 12:20:00,62.69,63.41,62.64,63.08,6923124.0,60.7824,61.4804,60.7339,61.1605,6923124.0
2020-03-12 12:30:00,63.08,63.18,62.77,62.95,4788448.0,61.1605,61.2574,60.8599,61.0344,4788448.0
2020-03-12 12:40:00,62.96,63.09,62.7,62.8,4952056.0,61.0441,61.1702,60.792,60.889,4952056.0
2020-03-12 12:50:00,62.8,65.03,62.79,64.48,12321724.0,60.889,63.0511,60.8793,62.5179,12321724.0
2020-03-12 13:00:00,64.48,67.5,63.88,66.13,17260136.0,62.5179,65.446,61.9361,64.1177,17260136.0
2020-03-12 13:10:00,66.11,66.25,64.27,65.17,9210060.0,64.0983,64.234,62.3143,63.1869,9210060.0
2020-03-12 13:20:00,65.2,65.71,64.7,65.56,6464168.0,63.216,63.7105,62.7312,63.565,6464168.0
2020-03-12 13:30:00,65.55,65.97,63.9,63.95,6275556.0,63.5553,63.9625,61.9555,62.004,6275556.0
2020-03-12 13:40:00,63.94,64.78,63.76,64.74,5912112.0,61.9943,62.8088,61.8198,62.77,5912112.0
2020-03-12 13:50:00,64.76,64.95,64.1,64.82,5326908.0,62.7894,62.9736,62.1494,62.8475,5326908.0
2020-03-12 14:00:00,64.82,64.96,63.86,64.21,5833852.0,62.8475,62.9833,61.9167,62.2561,5833852.0
2020-03-12 14:10:00,64.21,64.35,63.39,63.54,5713216.0,62.2561,62.3918,61.4611,61.6065,5713216.0
2020-03-12 14:20:00,63.54,63.73,63.19,63.55,5846356.0,61.6065,61.7907,61.2671,61.6162,5846356.0
2020-03-12 14:30:00,63.56,63.76,63.31,63.69,5109620.0,61.6259,61.8198,61.3835,61.7519,5109620.0
2020-03-12 14:40:00,63.68,64.42,63.45,64.42,6536244.0,61.7422,62.4597,61.5192,62.4597,6536244.0
2020-03-12 14:50:00,64.42,64.53,63.43,63.43,5887560.0,62.4597,62.5664,61.4998,61.4998,5887560.0
2020-03-12 15:00:00,63.44,63.67,62.95,63.32,7398944.0,61.5095,61.7325,61.0344,61.3932,7398944.0
2020-03-12 15:10:00,63.31,63.98,63.03,63.25,6548432.0,61.3835,62.0331,61.112,61.3253,6548432.0
2020-03-12 15:20:00,63.26,63.43,63.01,63.02,6183528.0,61.335,61.4998,61.0926,61.1023,6183528.0
2020-03-12 15:30:00,63.02,63.55,63.02,63.5,6910976.0,61.1023,61.6162,61.1023,61.5677,6910976.0
2020-03-12 15:40:00,63.51,64.1,63.28,63.79,9278756.0,61.5774,62.1494,61.3544,61.8489,9278756.0
2020-03-12 15:50:00,63.81,64.51,62.0,62.0,17721176.0,61.8683,62.547,60.1133,60.1133,17721176.0
2020-03-13 09:30:00,66.22,66.39,65.0,65.01,22531824.0,64.2049,64.3698,63.0221,63.0318,22531824.0
2020-03-13 09:40:00,65.02,65.3,63.36,64.35,17669136.0,63.0415,63.3129,61.432,62.3918,17669136.0
2020-03-13 09:50:00,64.35,64.89,64.06,64.87,9105112.0,62.3918,62.9154,62.1107,62.896,9105112.0
2020-03-13 10:00:00,64.86,65.74,64.58,65.34,9668644.0,62.8863,63.7395,62.6148,63.3517,9668644.0
2020-03-13 10:10:00,65.34,66.03,65.11,65.9,8650264.0,63.3517,64.0207,63.1287,63.8947,8650264.0
2020-03-13 10:20:00,65.91,66.13,65.57,65.62,7782768.0,63.9044,64.1177,63.5747,63.6232,7782768.0
2020-03-13 10:30:00,65.62,65.81,65.08,65.17,5790112.0,63.6232,63.8074,63.0996,63.1869,5790112.0
2020-03-13 10:40:00,65.15,65.28,64.86,65.0,5388264.0,63.1675,63.2935,62.8863,63.0221,5388264.0
2020-03-13 10:50:00,64.99,65.23,64.25,64.28,5176052.0,63.0124,63.2451,62.2949,62.324,5176052.0
2020-03-13 11:00:00,64.27,65.18,64.26,65.14,6002244.0,62.3143,63.1966,62.3046,63.1578,6002244.0
2020-03-13 11:10:00,65.16,65.32,64.63,64.85,4944824.0,63.1772,63.3323,62.6633,62.8766,4944824.0
2020-03-13 11:20:00,64.83,65.03,64.23,64.25,4419032.0,62.8572,63.0511,62.2755,62.2949,4419032.0
2020-03-13 11:30:00,64.26,64.51,63.75,64.04,6277176.0,62.3046,62.547,61.8101,62.0913,6277176.0
2020-03-13 11:40:00,64.03,64.03,63.24,63.28,5955540.0,62.0816,62.0816,61.3156,61.3544,5955540.0
2020-03-13 11:50:00,63.28,64.72,63.28,64.34,6574992.0,61.3544,62.7506,61.3544,62.3821,6574992.0
2020-03-13 12:00:00,64.34,64.5,63.71,64.13,4083732.0,62.3821,62.5373,61.7713,62.1785,4083732.0
2020-03-13 12:10:00,64.11,64.67,63.94,64.34,4712744.0,62.1591,62.7021,61.9943,62.3821,4712744.0
2020-03-13 12:20:00,64.35,64.48,64.03,64.2,3455116.0,62.3918,62.5179,62.0816,62.2464,3455116.0
2020-03-13 12:30:00,64.19,65.24,64.15,65.06,5980992.0,62.2367,63.2548,62.1979,63.0802,5980992.0
2020-03-13 12:40:00,65.07,65.6,65.03,65.45,5290904.0,63.0899,63.6038,63.0511,63.4584,5290904.0
2020-03-13 12:50:00,65.44,65.76,64.83,64.91,5656696.0,63.4487,63.7589,62.8572,62.9348,5656696.0
2020-03-13 13:00:00,64.91,65.31,64.75,64.88,3971428.0,62.9348,63.3226,62.7797,62.9057,3971428.0
2020-03-13 13:10:00,64.86,65.35,64.64,65.3,4080280.0,62.8863,63.3614,62.673,63.3129,4080280.0
2020-03-13 13:20:00,65.31,65.75,65.27,65.58,3990960.0,63.3226,63.7492,63.2838,63.5844,3990960.0
2020-03-13 13:30:00,65.57,65.75,65.03,65.19,4240768.0,63.5747,63.7492,63.0511,63.2063,4240768.0
2020-03-13 13:40:00,65.18,65.75,65.17,65.74,4453212.0,63.1966,63.7492,63.1869,63.7395,4453212.0
2020-03-13 13:50:00,65.74,66.0,65.2,65.58,4617108.0,63.7395,63.9916,63.216,63.5844,4617108.0
2020-03-13 14:00:00,65.58,65.61,64.28,64.57,5429336.0,63.5844,63.6135,62.324,62.6051,5429336.0
2020-03-13 14:10:00,64.55,65.62,64.48,64.75,4139984.0,62.5858,63.6232,62.5179,62.7797,4139984.0
2020-03-13 14:20:00,64.75,64.99,64.47,64.54,3296664.0,62.7797,63.0124,62.5082,62.5761,3296664.0
2020-03-13 14:30:00,64.52,64.72,64.14,64.23,3963924.0,62.5567,62.7506,62.1882,62.2755,3963924.0
2020-03-13 14:40:00,64.23,65.01,64.04,64.7,5367652.0,62.2755,63.0318,62.0913,62.7312,5367652.0
2020-03-13 14:50:00,64.69,64.99,64.57,64.82,3547352.0,62.7215,63.0124,62.6051,62.8475,3547352.0
2020-03-13 15:00:00,64.8,65.5,64.7,65.17,4816836.0,62.8281,63.5068,62.7312,63.1869,4816836.0
2020-03-13 15:10:00,65.17,65.41,64.62,65.16,4472096.0,63.1869,63.4196,62.6536,63.1772,4472096.0
2020-03-13 15:20:00,65.17,65.5,64.97,65.31,4832648.0,63.1869,63.5068,62.993,63.3226,4832648.0
2020-03-13 15:30:00,65.31,65.63,63.59,65.24,8716000.0,63.3226,63.6329,61.655,63.2548,8716000.0
2020-03-13 15:40:00,65.21,66.84,64.98,66.67,11259304.0,63.2257,64.8061,63.0027,64.6412,11259304.0
2020-03-13 15:50:00,66.67,69.98,66.66,69.52,27553928.0,64.6412,67.8505,64.6315,67.4045,27553928.0
2020-03-16 09:30:00,60.47,60.84,60.33,60.84,7317612.0,58.6299,58.9886,58.4942,58.9886,7317612.0
2020-03-16 09:40:00,60.0,62.0,60.0,61.57,11368784.0,58.1742,60.1133,58.1742,59.6964,11368784.0
2020-03-16 09:50:00,61.57,63.37,61.51,62.43,15851796.0,59.6964,61.4417,59.6383,60.5303,15851796.0
2020-03-16 10:00:00,62.43,63.06,62.03,62.95,9767584.0,60.5303,61.1411,60.1424,61.0344,9767584.0
2020-03-16 10:10:00,62.97,63.25,62.28,62.41,7189248.0,61.0538,61.3253,60.3848,60.5109,7189248.0
2020-03-16 10:20:00,62.45,63.06,62.25,62.34,7441972.0,60.5497,61.1411,60.3557,60.443,7441972.0
2020-03-16 10:30:00,62.34,63.75,62.33,63.71,7967712.0,60.443,61.8101,60.4333,61.7713,7967712.0
2020-03-16 10:40:00,63.71,64.2,63.22,63.89,7582444.0,61.7713,62.2464,61.2962,61.9458,7582444.0
2020-03-16 10:50:00,63.88,64.31,62.96,63.61,7499376.0,61.9361,62.3531,61.0441,61.6744,7499376.0
2020-03-16 11:00:00,63.59,64.14,63.39,63.96,5628308.0,61.655,62.1882,61.4611,62.0137,5628308.0
2020-03-16 11:10:00,63.96,64.48,63.78,64.18,5707148.0,62.0137,62.5179,61.8392,62.227,5707148.0
2020-03-16 11:20:00,64.17,64.72,64.1,64.61,6260412.0,62.2173,62.7506,62.1494,62.6439,6260412.0
2020-03-16 11:30:00,64.61,64.77,63.88,64.44,5648620.0,62.6439,62.7991,61.9361,62.4791,5648620.0
2020-03-16 11:40:00,64.44,64.58,63.88,64.2,4130928.0,62.4791,62.6148,61.9361,62.2464,4130928.0
2020-03-16 11:50:00,64.21,64.6,64.06,64.58,3923564.0,62.2561,62.6342,62.1107,62.6148,3923564.0
2020-03-16 12:00:00,64.58,64.6,64.11,64.28,3202912.0,62.6148,62.6342,62.1591,62.324,3202912.0
2020-03-16 12:10:00,64.28,64.36,63.48,63.48,3517732.0,62.324,62.4015,61.5483,61.5483,3517732.0
2020-03-16 12:20:00,63.48,64.11,63.44,63.72,3696232.0,61.5483,62.1591,61.5095,61.781,3696232.0
2020-03-16 12:30:00,63.73,64.17,63.68,63.84,2822736.0,61.7907,62.2173,61.7422,61.8974,2822736.0
2020-03-16 12:40:00,63.85,64.13,63.68,63.71,2462320.0,61.9071,62.1785,61.7422,61.7713,2462320.0
2020-03-16 12:50:00,63.7,63.71,63.17,63.38,3674156.0,61.7616,61.7713,61.2477,61.4514,3674156.0
2020-03-16 13:00:00,63.38,63.63,63.27,63.42,2528400.0,61.4514,61.6937,61.3447,61.4901,2528400.0
2020-03-16 13:10:00,63.41,63.99,63.33,63.63,3518192.0,61.4804,62.0428,61.4029,61.6937,3518192.0
2020-03-16 13:20:00,63.62,63.81,63.43,63.58,2227140.0,61.6841,61.8683,61.4998,61.6453,2227140.0
2020-03-16 13:30:00,63.58,63.58,63.04,63.22,3314920.0,61.6453,61.6453,61.1217,61.2962,3314920.0
2020-03-16 13:40:00,63.22,63.25,63.0,63.03,3276840.0,61.2962,61.3253,61.0829,61.112,3276840.0
2020-03-16 13:50:00,63.04,63.19,62.67,62.77,4059156.0,61.1217,61.2671,60.763,60.8599,4059156.0
2020-03-16 14:00:00,62.76,62.79,62.44,62.51,6062156.0,60.8502,60.8793,60.54,60.6078,6062156.0
2020-03-16 14:10:00,62.51,62.73,62.47,62.49,3798496.0,60.6078,60.8211,60.569,60.5884,3798496.0
2020-03-16 14:20:00,62.5,62.75,62.4,62.74,4505572.0,60.5981,60.8405,60.5012,60.8308,4505572.0
2020-03-16 14:30:00,62.74,63.75,62.61,62.88,6450644.0,60.8308,61.8101,60.7048,60.9666,6450644.0
2020-03-16 14:40:00,62.88,62.89,62.5,62.71,4335192.0,60.9666,60.9763,60.5981,60.8017,4335192.0
2020-03-16 14:50:00,62.72,63.52,62.58,63.23,5274736.0,60.8114,61.5871,60.6757,61.3059,5274736.0
2020-03-16 15:00:00,63.2,63.81,63.07,63.15,4981848.0,61.2768,61.8683,61.1508,61.2284,4981848.0
2020-03-16 15:10:00,63.16,63.5,62.84,63.17,3992088.0,61.238,61.5677,60.9278,61.2477,3992088.0
2020-03-16 15:20:00,63.19,63.46,62.56,62.6,5178736.0,61.2671,61.5289,60.6563,60.6951,5178736.0
2020-03-16 15:30:00,62.58,62.77,61.63,62.1,9983688.0,60.6757,60.8599,59.7546,60.2103,9983688.0
2020-03-16 15:40:00,62.1,63.09,61.77,62.32,7781148.0,60.2103,61.1702,59.8903,60.4236,7781148.0
2020-03-16 15:50:00,62.28,62.5,60.0,60.37,20996956.0,60.3848,60.5981,58.1742,58.5329,20996956.0
2020-03-17 09:30:00,61.87,62.37,60.82,60.96,16173908.0,59.9873,60.4721,58.9693,59.105,16173908.0
2020-03-17 09:40:00,60.96,61.0,60.13,60.21,11887916.0,59.105,59.1438,58.3003,58.3778,11887916.0
2020-03-17 09:50:00,60.22,60.45,59.75,60.1,10878404.0,58.3875,58.6105,57.9318,58.2712,10878404.0
2020-03-17 10:00:00,60.12,60.75,59.6,60.42,11616136.0,58.2906,58.9014,57.7864,58.5814,11616136.0
2020-03-17 10:10:00,60.43,61.13,60.41,60.91,7629092.0,58.5911,59.2698,58.5717,59.0565,7629092.0
2020-03-17 10:20:00,60.93,61.3,60.37,61.19,6424228.0,59.0759,59.4346,58.5329,59.328,6424228.0
2020-03-17 10:30:00,61.19,61.67,61.12,61.31,6618104.0,59.328,59.7934,59.2601,59.4443,6618104.0
2020-03-17 10:40:00,61.34,62.29,61.12,62.05,7331536.0,59.4734,60.3945,59.2601,60.1618,7331536.0
2020-03-17 10:50:00,62.06,62.82,61.84,62.58,9135704.0,60.1715,60.9084,59.9582,60.6757,9135704.0
2020-03-17 11:00:00,62.57,63.26,62.43,63.24,7381288.0,60.666,61.335,60.5303,61.3156,7381288.0
2020-03-17 11:10:00,63.25,63.55,62.88,63.38,7227196.0,61.3253,61.6162,60.9666,61.4514,7227196.0
2020-03-17 11:20:00,63.39,63.48,62.91,62.93,5071772.0,61.4611,61.5483,60.9957,61.015,5071772.0
2020-03-17 11:30:00,62.93,63.03,62.17,62.28,4951552.0,61.015,61.112,60.2782,60.3848,4951552.0
2020-03-17 11:40:00,62.29,63.02,62.23,62.95,5206368.0,60.3945,61.1023,60.3363,61.0344,5206368.0
2020-03-17 11:50:00,62.95,63.69,62.89,63.62,5916260.0,61.0344,61.7519,60.9763,61.6841,5916260.0
2020-03-17 12:00:00,63.61,64.35,63.55,64.3,7570424.0,61.6744,62.3918,61.6162,62.3434,7570424.0
2020-03-17 12:10:00,64.31,64.4,63.82,64.05,7203216.0,62.3531,62.4403,61.878,62.101,7203216.0
2020-03-17 12:20:00,64.04,64.17,63.14,63.21,5518880.0,62.0913,62.2173,61.2187,61.2865,5518880.0
2020-03-17 12:30:00,63.23,63.6,62.75,62.91,5107200.0,61.3059,61.6647,60.8405,60.9957,5107200.0
2020-03-17 12:40:00,62.9,62.97,62.54,62.88,4245108.0,60.986,61.0538,60.6369,60.9666,4245108.0
2020-03-17 12:50:00,62.88,63.16,62.4,63.15,3726788.0,60.9666,61.238,60.5012,61.2284,3726788.0
2020-03-17 13:00:00,63.17,63.48,62.51,62.57,3919036.0,61.2477,61.5483,60.6078,60.666,3919036.0
2020-03-17 13:10:00,62.57,62.6,62.02,62.33,3860972.0,60.666,60.6951,60.1327,60.4333,3860972.0
2020-03-17 13:20:00,62.33,62.84,62.27,62.58,3001920.0,60.4333,60.9278,60.3751,60.6757,3001920.0
2020-03-17 13:30:00,62.62,63.27,62.43,63.2,3378960.0,60.7145,61.3447,60.5303,61.2768,3378960.0
2020-03-17 13:40:00,63.23,63.52,62.88,63.27,4267176.0,61.3059,61.5871,60.9666,61.3447,4267176.0
2020-03-17 13:50:00,63.27,63.52,63.13,63.3,3030988.0,61.3447,61.5871,61.209,61.3738,3030988.0
2020-03-17 14:00:00,63.3,63.5,62.84,63.46,3582968.0,61.3738,61.5677,60.9278,61.5289,3582968.0
2020-03-17 14:10:00,63.45,64.01,63.4,63.95,4391392.0,61.5192,62.0622,61.4707,62.004,4391392.0
2020-03-17 14:20:00,63.98,63.99,63.27,63.72,4493672.0,62.0331,62.0428,61.3447,61.781,4493672.0
2020-03-17 14:30:00,63.74,64.06,63.73,63.89,4465728.0,61.8004,62.1107,61.7907,61.9458,4465728.0
2020-03-17 14:40:00,63.9,63.97,62.75,62.9,4132024.0,61.9555,62.0234,60.8405,60.986,4132024.0
2020-03-17 14:50:00,62.96,63.37,62.65,63.28,3987096.0,61.0441,61.4417,60.7436,61.3544,3987096.0
2020-03-17 15:00:00,63.28,63.28,62.06,62.81,5920600.0,61.3544,61.3544,60.1715,60.8987,5920600.0
2020-03-17 15:10:00,62.78,63.09,62.64,62.79,4049260.0,60.8696,61.1702,60.7339,60.8793,4049260.0
2020-03-17 15:20:00,62.83,62.91,62.33,62.45,3833992.0,60.9181,60.9957,60.4333,60.5497,3833992.0
2020-03-17 15:30:00,62.45,63.86,62.33,63.64,6741812.0,60.5497,61.9167,60.4333,61.7034,6741812.0
2020-03-17 15:40:00,63.66,64.14,63.25,63.32,8822796.0,61.7228,62.1882,61.3253,61.3932,8822796.0
2020-03-17 15:50:00,63.29,63.78,62.44,63.21,12680244.0,61.3641,61.8392,60.54,61.2865,12680244.0
2020-03-18 09:30:00,59.94,61.53,59.8,60.97,15256836.0,58.116,59.6577,57.9803,59.1147,15256836.0
2020-03-18 09:40:00,60.96,61.6,60.5,60.89,9024460.0,59.105,59.7255,58.659,59.0371,9024460.0
2020-03-18 09:50:00,60.84,61.44,60.69,61.18,8145208.0,58.9886,59.5704,58.8432,59.3183,8145208.0
2020-03-18 10:00:00,61.16,62.0,60.93,61.39,7528020.0,59.2989,60.1133,59.0759,59.5219,7528020.0
2020-03-18 10:10:00,61.4,61.93,61.33,61.36,4777088.0,59.5316,60.0455,59.4637,59.4928,4777088.0
2020-03-18 10:20:00,61.38,61.85,61.09,61.81,4392344.0,59.5122,59.9679,59.231,59.9291,4392344.0
2020-03-18 10:30:00,61.81,61.92,61.46,61.72,3814280.0,59.9291,60.0358,59.5898,59.8419,3814280.0
2020-03-18 10:40:00,61.71,61.99,61.35,61.58,5170796.0,59.8322,60.1037,59.4831,59.7061,5170796.0
2020-03-18 10:50:00,61.57,61.57,61.13,61.34,3291368.0,59.6964,59.6964,59.2698,59.4734,3291368.0
2020-03-18 11:00:00,61.33,61.47,60.94,60.98,4270972.0,59.4637,59.5995,59.0856,59.1244,4270972.0
2020-03-18 11:10:00,60.98,61.32,60.88,61.16,5053128.0,59.1244,59.454,59.0274,59.2989,5053128.0
2020-03-18 11:20:00,61.16,61.44,60.91,61.05,4825572.0,59.2989,59.5704,59.0565,59.1923,4825572.0
2020-03-18 11:30:00,61.06,61.36,60.84,61.12,4444960.0,59.202,59.4928,58.9886,59.2601,4444960.0
2020-03-18 11:40:00,61.12,61.31,60.83,61.2,4132848.0,59.2601,59.4443,58.979,59.3377,4132848.0
2020-03-18 11:50:00,61.21,61.7,61.21,61.52,4584232.0,59.3474,59.8225,59.3474,59.648,4584232.0
2020-03-18 12:00:00,61.51,61.62,61.15,61.39,3812000.0,59.6383,59.7449,59.2892,59.5219,3812000.0
2020-03-18 12:10:00,61.37,61.62,60.96,61.02,4213640.0,59.5025,59.7449,59.105,59.1632,4213640.0
2020-03-18 12:20:00,61.03,61.57,60.93,61.51,3895372.0,59.1729,59.6964,59.0759,59.6383,3895372.0
2020-03-18 12:30:00,61.52,61.59,61.16,61.45,3762988.0,59.648,59.7158,59.2989,59.5801,3762988.0
2020-03-18 12:40:00,61.45,61.46,60.88,60.95,4841956.0,59.5801,59.5898,59.0274,59.0953,4841956.0
2020-03-18 12:50:00,60.94,61.09,60.5,60.52,2833968.0,59.0856,59.231,58.659,58.6784,2833968.0
2020-03-18 13:00:00,60.52,60.52,60.52,60.52,0.0,58.6784,58.6784,58.6784,58.6784,0.0
2020-03-18 13:10:00,60.07,60.81,60.05,60.49,7089340.0,58.2421,58.9596,58.2227,58.6493,7089340.0
2020-03-18 13:20:00,60.49,60.63,60.08,60.13,5376532.0,58.6493,58.785,58.2518,58.3003,5376532.0
2020-03-18 13:30:00,60.1,60.38,59.5,60.17,9006016.0,58.2712,58.5426,57.6894,58.339,9006016.0
2020-03-18 13:40:00,60.15,60.56,59.92,60.38,5025636.0,58.3196,58.7172,58.0966,58.5426,5025636.0
2020-03-18 13:50:00,60.44,60.5,60.05,60.27,3250952.0,58.6008,58.659,58.2227,58.436,3250952.0
2020-03-18 14:00:00,60.3,60.36,59.8,59.89,3873632.0,58.4651,58.5233,57.9803,58.0676,3873632.0
2020-03-18 14:10:00,59.9,60.0,59.56,59.56,4553712.0,58.0773,58.1742,57.7476,57.7476,4553712.0
2020-03-18 14:20:00,59.56,59.89,59.32,59.45,6331300.0,57.7476,58.0676,57.5149,57.6409,6331300.0
2020-03-18 14:30:00,59.46,60.12,59.28,60.07,5439412.0,57.6506,58.2906,57.4761,58.2421,5439412.0
2020-03-18 14:40:00,60.09,60.23,59.62,59.76,4939040.0,58.2615,58.3972,57.8058,57.9415,4939040.0
2020-03-18 14:50:00,59.78,60.5,59.74,60.49,5364504.0,57.9609,58.659,57.9221,58.6493,5364504.0
2020-03-18 15:00:00,60.49,60.5,59.69,60.2,6056632.0,58.6493,58.659,57.8736,58.3681,6056632.0
2020-03-18 15:10:00,60.19,60.52,59.85,60.05,6415800.0,58.3584,58.6784,58.0288,58.2227,6415800.0
2020-03-18 15:20:00,60.03,60.1,59.69,59.83,5088356.0,58.2033,58.2712,57.8736,58.0094,5088356.0
2020-03-18 15:30:00,59.81,60.25,59.68,59.86,5780464.0,57.99,58.4166,57.8639,58.0385,5780464.0
2020-03-18 15:40:00,59.87,60.85,59.82,60.81,7210656.0,58.0482,58.9983,57.9997,58.9596,7210656.0
2020-03-18 15:50:00,60.81,62.5,60.61,62.25,17032768.0,58.9596,60.5981,58.7656,60.3557,17032768.0
2020-03-19 09:30:00,61.85,62.25,60.81,61.02,11251748.0,59.9679,60.3557,58.9596,59.1632,11251748.0
2020-03-19 09:40:00,61.03,61.64,60.65,61.57,8127376.0,59.1729,59.7643,58.8044,59.6964,8127376.0
2020-03-19 09:50:00,61.57,62.6,61.45,62.54,8943436.0,59.6964,60.6951,59.5801,60.6369,8943436.0
2020-03-19 10:00:00,62.54,62.77,62.15,62.5,7430888.0,60.6369,60.8599,60.2588,60.5981,7430888.0
2020-03-19 10:10:00,62.5,63.21,62.13,62.63,8721780.0,60.5981,61.2865,60.2394,60.7242,8721780.0
2020-03-19 10:20:00,62.61,62.87,62.0,62.2,6616784.0,60.7048,60.9569,60.1133,60.3073,6616784.0
2020-03-19 10:30:00,62.2,62.44,61.47,61.53,6939560.0,60.3073,60.54,59.5995,59.6577,6939560.0
2020-03-19 10:40:00,61.53,61.63,60.75,60.79,7149760.0,59.6577,59.7546,58.9014,58.9402,7149760.0
2020-03-19 10:50:00,60.78,61.58,60.74,61.16,4976744.0,58.9305,59.7061,58.8917,59.2989,4976744.0
2020-03-19 11:00:00,61.19,61.58,61.14,61.32,4050952.0,59.328,59.7061,59.2795,59.454,4050952.0
2020-03-19 11:10:00,61.33,62.0,61.2,61.89,5246896.0,59.4637,60.1133,59.3377,60.0067,5246896.0
2020-03-19 11:20:00,61.9,62.5,61.83,62.42,5710984.0,60.0164,60.5981,59.9485,60.5206,5710984.0
2020-03-19 11:30:00,62.42,62.81,62.08,62.38,6168132.0,60.5206,60.8987,60.1909,60.4818,6168132.0
2020-03-19 11:40:00,62.39,62.74,62.25,62.59,4527816.0,60.4915,60.8308,60.3557,60.6854,4527816.0
2020-03-19 11:50:00,62.58,62.59,61.73,61.79,5097956.0,60.6757,60.6854,59.8516,59.9097,5097956.0
2020-03-19 12:00:00,61.78,62.18,61.67,61.87,4028728.0,59.9,60.2879,59.7934,59.9873,4028728.0
2020-03-19 12:10:00,61.86,61.9,61.31,61.67,4013876.0,59.9776,60.0164,59.4443,59.7934,4013876.0
2020-03-19 12:20:00,61.66,61.94,61.43,61.77,4026312.0,59.7837,60.0552,59.5607,59.8903,4026312.0
2020-03-19 12:30:00,61.77,61.81,61.3,61.52,3832436.0,59.8903,59.9291,59.4346,59.648,3832436.0
2020-03-19 12:40:00,61.51,61.97,61.33,61.74,4311888.0,59.6383,60.0843,59.4637,59.8613,4311888.0
2020-03-19 12:50:00,61.73,62.31,61.66,61.9,4555096.0,59.8516,60.4139,59.7837,60.0164,4555096.0
2020-03-19 13:00:00,61.9,62.23,61.77,62.13,3130948.0,60.0164,60.3363,59.8903,60.2394,3130948.0
2020-03-19 13:10:00,62.13,62.43,61.88,62.15,3498328.0,60.2394,60.5303,59.997,60.2588,3498328.0
2020-03-19 13:20:00,62.14,62.28,61.91,61.98,2838540.0,60.2491,60.3848,60.0261,60.094,2838540.0
2020-03-19 13:30:00,61.98,62.13,61.8,62.02,2445452.0,60.094,60.2394,59.9194,60.1327,2445452.0
2020-03-19 13:40:00,62.01,62.36,61.87,62.26,2731436.0,60.123,60.4624,59.9873,60.3654,2731436.0
2020-03-19 13:50:00,62.24,62.66,62.24,62.34,4625552.0,60.346,60.7533,60.346,60.443,4625552.0
2020-03-19 14:00:00,62.35,62.49,62.02,62.13,3047916.0,60.4527,60.5884,60.1327,60.2394,3047916.0
2020-03-19 14:10:00,62.16,62.46,62.15,62.43,2854328.0,60.2685,60.5594,60.2588,60.5303,2854328.0
2020-03-19 14:20:00,62.42,62.58,62.24,62.44,3330860.0,60.5206,60.6757,60.346,60.54,3330860.0
2020-03-19 14:30:00,62.44,62.69,62.4,62.64,3748152.0,60.54,60.7824,60.5012,60.7339,3748152.0
2020-03-19 14:40:00,62.68,62.96,62.58,62.82,5016004.0,60.7727,61.0441,60.6757,60.9084,5016004.0
2020-03-19 14:50:00,62.83,62.92,62.3,62.4,3916720.0,60.9181,61.0054,60.4042,60.5012,3916720.0
2020-03-19 15:00:00,62.39,62.39,61.74,61.89,4769352.0,60.4915,60.4915,59.8613,60.0067,4769352.0
2020-03-19 15:10:00,61.9,62.47,61.67,62.21,5084364.0,60.0164,60.569,59.7934,60.317,5084364.0
2020-03-19 15:20:00,62.21,62.53,61.92,62.16,3954156.0,60.317,60.6272,60.0358,60.2685,3954156.0
2020-03-19 15:30:00,62.17,62.41,61.95,62.22,3872776.0,60.2782,60.5109,60.0649,60.3267,3872776.0
2020-03-19 15:40:00,62.21,62.51,62.04,62.28,4876328.0,60.317,60.6078,60.1521,60.3848,4876328.0
2020-03-19 15:50:00,62.3,62.31,60.92,61.2,12307896.0,60.4042,60.4139,59.0662,59.3377,12307896.0
2020-03-20 09:30:00,61.8,62.68,61.71,62.13,29306660.0,59.9194,60.7727,59.8322,60.2394,29306660.0
2020-03-20 09:40:00,62.12,62.36,61.54,61.88,7658664.0,60.2297,60.4624,59.6673,59.997,7658664.0
2020-03-20 09:50:00,61.87,62.43,61.8,62.1,6042740.0,59.9873,60.5303,59.9194,60.2103,6042740.0
2020-03-20 10:00:00,62.09,62.51,62.02,62.34,6268464.0,60.2006,60.6078,60.1327,60.443,6268464.0
2020-03-20 10:10:00,62.34,62.64,62.13,62.58,5983904.0,60.443,60.7339,60.2394,60.6757,5983904.0
2020-03-20 10:20:00,62.57,62.87,62.46,62.62,5767648.0,60.666,60.9569,60.5594,60.7145,5767648.0
2020-03-20 10:30:00,62.6,62.94,62.58,62.82,4633796.0,60.6951,61.0247,60.6757,60.9084,4633796.0
2020-03-20 10:40:00,62.82,62.88,62.32,62.65,4800004.0,60.9084,60.9666,60.4236,60.7436,4800004.0
2020-03-20 10:50:00,62.64,62.96,62.63,62.91,4506648.0,60.7339,61.0441,60.7242,60.9957,4506648.0
2020-03-20 11:00:00,62.91,62.94,62.53,62.8,4244920.0,60.9957,61.0247,60.6272,60.889,4244920.0
2020-03-20 11:10:00,62.8,62.91,62.46,62.5,4748996.0,60.889,60.9957,60.5594,60.5981,4748996.0
2020-03-20 11:20:00,62.49,62.56,62.01,62.29,5937076.0,60.5884,60.6563,60.123,60.3945,5937076.0
2020-03-20 11:30:00,62.29,62.52,62.07,62.35,5043744.0,60.3945,60.6175,60.1812,60.4527,5043744.0
2020-03-20 11:40:00,62.34,62.51,62.07,62.32,3873492.0,60.443,60.6078,60.1812,60.4236,3873492.0
2020-03-20 11:50:00,62.32,62.46,62.06,62.14,3954820.0,60.4236,60.5594,60.1715,60.2491,3954820.0
2020-03-20 12:00:00,62.13,62.26,61.53,61.54,4670328.0,60.2394,60.3654,59.6577,59.6673,4670328.0
2020-03-20 12:10:00,61.53,61.85,61.48,61.53,4555984.0,59.6577,59.9679,59.6092,59.6577,4555984.0
2020-03-20 12:20:00,61.53,61.68,61.09,61.38,4914840.0,59.6577,59.8031,59.231,59.5122,4914840.0
2020-03-20 12:30:00,61.39,61.66,61.23,61.49,3747528.0,59.5219,59.7837,59.3668,59.6189,3747528.0
2020-03-20 12:40:00,61.49,62.0,61.4,61.9,3869932.0,59.6189,60.1133,59.5316,60.0164,3869932.0
2020-03-20 12:50:00,61.89,62.26,61.88,61.92,4343016.0,60.0067,60.3654,59.997,60.0358,4343016.0
2020-03-20 13:00:00,61.92,62.35,61.88,62.27,3394588.0,60.0358,60.4527,59.997,60.3751,3394588.0
2020-03-20 13:10:00,62.3,62.42,62.1,62.26,3999748.0,60.4042,60.5206,60.2103,60.3654,3999748.0
2020-03-20 13:20:00,62.24,62.36,61.77,61.98,3647452.0,60.346,60.4624,59.8903,60.094,3647452.0
2020-03-20 13:30:00,61.97,62.2,61.77,61.99,3488976.0,60.0843,60.3073,59.8903,60.1037,3488976.0
2020-03-20 13:40:00,61.97,62.08,61.58,61.67,2953808.0,60.0843,60.1909,59.7061,59.7934,2953808.0
2020-03-20 13:50:00,61.64,61.82,61.6,61.78,2760860.0,59.7643,59.9388,59.7255,59.9,2760860.0
2020-03-20 14:00:00,61.78,62.02,61.65,61.88,3500156.0,59.9,60.1327,59.774,59.997,3500156.0
2020-03-20 14:10:00,61.87,61.96,61.42,61.48,4089568.0,59.9873,60.0746,59.551,59.6092,4089568.0
2020-03-20 14:20:00,61.49,61.71,61.19,61.32,4893312.0,59.6189,59.8322,59.328,59.454,4893312.0
2020-03-20 14:30:00,61.31,61.49,60.79,60.97,5284176.0,59.4443,59.6189,58.9402,59.1147,5284176.0
2020-03-20 14:40:00,60.98,61.18,60.74,60.91,4781692.0,59.1244,59.3183,58.8917,59.0565,4781692.0
2020-03-20 14:50:00,60.92,61.0,60.24,60.39,6177540.0,59.0662,59.1438,58.4069,58.5523,6177540.0
2020-03-20 15:00:00,60.39,60.74,60.25,60.5,5539872.0,58.5523,58.8917,58.4166,58.659,5539872.0
2020-03-20 15:10:00,60.49,60.76,60.0,60.03,5389844.0,58.6493,58.9111,58.1742,58.2033,5389844.0
2020-03-20 15:20:00,60.03,60.7,60.0,60.44,6424612.0,58.2033,58.8529,58.1742,58.6008,6424612.0
2020-03-20 15:30:00,60.45,60.66,58.82,58.82,13151532.0,58.6105,58.8141,57.0301,57.0301,13151532.0
2020-03-20 15:40:00,58.84,59.28,58.05,58.08,16160244.0,57.0495,57.4761,56.2835,56.3126,16160244.0
2020-03-20 15:50:00,58.08,58.09,57.0,57.19,35179704.0,56.3126,56.3223,55.2655,55.4497,35179704.0
2020-03-23 09:30:00,57.02,57.13,54.5,55.1,21446736.0,55.2849,55.3915,52.8416,53.4233,21446736.0
2020-03-23 09:40:00,55.1,56.12,54.99,55.89,10612780.0,53.4233,54.4123,53.3167,54.1893,10612780.0
2020-03-23 09:50:00,55.9,56.25,55.62,56.04,8581780.0,54.199,54.5383,53.9275,54.3347,8581780.0
2020-03-23 10:00:00,56.05,56.1,55.1,55.46,7609996.0,54.3444,54.3929,53.4233,53.7724,7609996.0
2020-03-23 10:10:00,55.46,56.17,55.16,55.19,7981580.0,53.7724,54.4608,53.4815,53.5106,7981580.0
2020-03-23 10:20:00,55.2,55.63,55.0,55.44,6005088.0,53.5203,53.9372,53.3264,53.753,6005088.0
2020-03-23 10:30:00,55.44,55.84,55.31,55.63,4394860.0,53.753,54.1408,53.6269,53.9372,4394860.0
2020-03-23 10:40:00,55.62,55.89,55.23,55.45,4991144.0,53.9275,54.1893,53.5494,53.7627,4991144.0
2020-03-23 10:50:00,55.45,55.66,54.65,54.76,6112848.0,53.7627,53.9663,52.987,53.0937,6112848.0
2020-03-23 11:00:00,54.78,55.33,54.76,54.83,5581096.0,53.1131,53.6463,53.0937,53.1615,5581096.0
2020-03-23 11:10:00,54.83,55.13,54.16,54.26,6616756.0,53.1615,53.4524,52.5119,52.6089,6616756.0
2020-03-23 11:20:00,54.27,54.27,53.41,53.77,8204408.0,52.6186,52.6186,51.7847,52.1338,8204408.0
2020-03-23 11:30:00,53.78,54.21,53.63,53.66,5657544.0,52.1435,52.5604,51.998,52.0271,5657544.0
2020-03-23 11:40:00,53.65,53.76,53.15,53.29,7363588.0,52.0174,52.1241,51.5327,51.6684,7363588.0
2020-03-23 11:50:00,53.3,54.25,53.19,54.19,6852092.0,51.6781,52.5992,51.5714,52.541,6852092.0
2020-03-23 12:00:00,54.18,54.53,54.01,54.02,5489972.0,52.5313,52.8707,52.3665,52.3762,5489972.0
2020-03-23 12:10:00,54.03,54.77,53.77,54.69,5620292.0,52.3859,53.1034,52.1338,53.0258,5620292.0
2020-03-23 12:20:00,54.69,55.1,54.5,54.81,6543108.0,53.0258,53.4233,52.8416,53.1421,6543108.0
2020-03-23 12:30:00,54.83,55.23,54.47,55.11,4662440.0,53.1615,53.5494,52.8125,53.433,4662440.0
2020-03-23 12:40:00,55.14,55.87,55.09,55.77,7466204.0,53.4621,54.1699,53.4136,54.0729,7466204.0
2020-03-23 12:50:00,55.75,56.36,55.4,56.19,7167012.0,54.0535,54.645,53.7142,54.4801,7167012.0
2020-03-23 13:00:00,56.2,56.23,55.65,55.93,4792096.0,54.4898,54.5189,53.9566,54.2281,4792096.0
2020-03-23 13:10:00,55.94,56.77,55.93,56.3,6779760.0,54.2378,55.0425,54.2281,54.5868,6779760.0
2020-03-23 13:20:00,56.3,56.59,55.38,55.5,4398128.0,54.5868,54.868,53.6948,53.8111,4398128.0
2020-03-23 13:30:00,55.48,55.81,55.09,55.34,4949084.0,53.7918,54.1117,53.4136,53.656,4949084.0
2020-03-23 13:40:00,55.36,56.16,55.08,56.09,4360776.0,53.6754,54.4511,53.4039,54.3832,4360776.0
2020-03-23 13:50:00,56.1,56.12,55.02,55.32,4735864.0,54.3929,54.4123,53.3457,53.6366,4735864.0
2020-03-23 14:00:00,55.32,55.4,54.65,54.91,4478360.0,53.6366,53.7142,52.987,53.2391,4478360.0
2020-03-23 14:10:00,54.93,55.36,54.86,54.95,3132308.0,53.2585,53.6754,53.1906,53.2779,3132308.0
2020-03-23 14:20:00,54.93,55.43,54.55,55.27,4377532.0,53.2585,53.7433,52.8901,53.5881,4377532.0
2020-03-23 14:30:00,55.25,55.3,54.75,54.93,3111004.0,53.5687,53.6172,53.084,53.2585,3111004.0
2020-03-23 14:40:00,54.92,55.6,54.89,55.49,3578564.0,53.2488,53.9081,53.2197,53.8014,3578564.0
2020-03-23 14:50:00,55.51,55.52,54.91,54.98,3356524.0,53.8208,53.8305,53.2391,53.307,3356524.0
2020-03-23 15:00:00,54.99,55.22,54.82,54.98,3495404.0,53.3167,53.5397,53.1518,53.307,3495404.0
2020-03-23 15:10:00,54.98,55.05,54.73,54.82,3484596.0,53.307,53.3748,53.0646,53.1518,3484596.0
2020-03-23 15:20:00,54.82,54.84,54.26,54.44,4796860.0,53.1518,53.1712,52.6089,52.7834,4796860.0
2020-03-23 15:30:00,54.44,55.12,54.37,54.89,6195020.0,52.7834,53.4427,52.7155,53.2197,6195020.0
2020-03-23 15:40:00,54.89,55.26,54.7,54.87,7184404.0,53.2197,53.5784,53.0355,53.2003,7184404.0
2020-03-23 15:50:00,54.9,56.7,54.81,55.86,14908904.0,53.2294,54.9746,53.1421,54.1602,14908904.0
2020-03-24 09:30:00,59.21,59.47,58.58,58.89,16464492.0,57.4082,57.6603,56.7974,57.098,16464492.0
2020-03-24 09:40:00,58.9,59.39,58.63,59.06,8527276.0,57.1077,57.5828,56.8459,57.2628,8527276.0
2020-03-24 09:50:00,59.06,59.45,58.98,59.13,6342296.0,57.2628,57.6409,57.1852,57.3307,6342296.0
2020-03-24 10:00:00,59.13,59.55,58.93,59.51,6692676.0,57.3307,57.7379,57.1368,57.6991,6692676.0
2020-03-24 10:10:00,59.5,60.16,59.42,60.06,9379776.0,57.6894,58.3293,57.6119,58.2324,9379776.0
2020-03-24 10:20:00,60.06,60.86,59.77,60.44,10176236.0,58.2324,59.008,57.9512,58.6008,10176236.0
2020-03-24 10:30:00,60.44,60.66,60.29,60.44,6092728.0,58.6008,58.8141,58.4554,58.6008,6092728.0
2020-03-24 10:40:00,60.43,60.67,60.28,60.36,4874220.0,58.5911,58.8238,58.4457,58.5233,4874220.0
2020-03-24 10:50:00,60.37,60.52,60.2,60.3,4329192.0,58.5329,58.6784,58.3681,58.4651,4329192.0
2020-03-24 11:00:00,60.3,60.57,59.76,59.95,5725268.0,58.4651,58.7269,57.9415,58.1257,5725268.0
2020-03-24 11:10:00,59.96,60.26,59.8,60.07,4351896.0,58.1354,58.4263,57.9803,58.2421,4351896.0
2020-03-24 11:20:00,60.07,60.25,59.98,60.17,3277544.0,58.2421,58.4166,58.1548,58.339,3277544.0
2020-03-24 11:30:00,60.18,60.25,59.95,60.23,3315016.0,58.3487,58.4166,58.1257,58.3972,3315016.0
2020-03-24 11:40:00,60.24,60.45,60.15,60.2,4502508.0,58.4069,58.6105,58.3196,58.3681,4502508.0
2020-03-24 11:50:00,60.21,60.59,60.13,60.57,4460196.0,58.3778,58.7463,58.3003,58.7269,4460196.0
2020-03-24 12:00:00,60.57,60.64,60.33,60.44,3152644.0,58.7269,58.7947,58.4942,58.6008,3152644.0
2020-03-24 12:10:00,60.45,60.52,60.31,60.39,2621184.0,58.6105,58.6784,58.4748,58.5523,2621184.0
2020-03-24 12:20:00,60.38,60.65,60.35,60.65,3384456.0,58.5426,58.8044,58.5136,58.8044,3384456.0
2020-03-24 12:30:00,60.64,60.77,60.53,60.71,4205980.0,58.7947,58.9208,58.6881,58.8626,4205980.0
2020-03-24 12:40:00,60.71,60.74,60.39,60.51,4257540.0,58.8626,58.8917,58.5523,58.6687,4257540.0
2020-03-24 12:50:00,60.52,60.54,60.03,60.06,3566684.0,58.6784,58.6978,58.2033,58.2324,3566684.0
2020-03-24 13:00:00,60.06,60.36,59.85,59.92,3772748.0,58.2324,58.5233,58.0288,58.0966,3772748.0
2020-03-24 13:10:00,59.92,60.18,59.81,60.02,3394276.0,58.0966,58.3487,57.99,58.1936,3394276.0
2020-03-24 13:20:00,60.03,60.17,59.72,60.03,3525116.0,58.2033,58.339,57.9027,58.2033,3525116.0
2020-03-24 13:30:00,60.03,60.31,60.02,60.17,3080720.0,58.2033,58.4748,58.1936,58.339,3080720.0
2020-03-24 13:40:00,60.19,60.23,59.85,59.91,2830592.0,58.3584,58.3972,58.0288,58.0869,2830592.0
2020-03-24 13:50:00,59.91,59.94,59.54,59.63,3309960.0,58.0869,58.116,57.7282,57.8155,3309960.0
2020-03-24 14:00:00,59.64,59.77,59.29,59.33,3466452.0,57.8252,57.9512,57.4858,57.5246,3466452.0
2020-03-24 14:10:00,59.34,59.81,59.13,59.58,4313048.0,57.5343,57.99,57.3307,57.767,4313048.0
2020-03-24 14:20:00,59.58,59.96,59.47,59.87,2668332.0,57.767,58.1354,57.6603,58.0482,2668332.0
2020-03-24 14:30:00,59.87,60.22,59.65,60.2,3643368.0,58.0482,58.3875,57.8349,58.3681,3643368.0
2020-03-24 14:40:00,60.21,60.5,60.09,60.19,5466064.0,58.3778,58.659,58.2615,58.3584,5466064.0
2020-03-24 14:50:00,60.19,60.75,60.15,60.72,4822600.0,58.3584,58.9014,58.3196,58.8723,4822600.0
2020-03-24 15:00:00,60.72,61.1,60.52,61.1,6820364.0,58.8723,59.2407,58.6784,59.2407,6820364.0
2020-03-24 15:10:00,61.09,61.13,60.66,60.88,5457128.0,59.231,59.2698,58.8141,59.0274,5457128.0
2020-03-24 15:20:00,60.87,61.04,60.72,60.91,4530148.0,59.0177,59.1826,58.8723,59.0565,4530148.0
2020-03-24 15:30:00,60.92,61.1,60.8,61.01,5337940.0,59.0662,59.2407,58.9499,59.1535,5337940.0
2020-03-24 15:40:00,61.01,61.2,60.81,60.89,8190996.0,59.1535,59.3377,58.9596,59.0371,8190996.0
2020-03-24 15:50:00,60.88,61.92,60.78,61.72,17931712.0,59.0274,60.0358,58.9305,59.8419,17931712.0
2020-03-25 09:30:00,62.72,64.49,62.5,64.46,19759988.0,60.8114,62.5276,60.5981,62.4985,19759988.0
2020-03-25 09:40:00,64.47,64.56,63.13,63.18,10381996.0,62.5082,62.5954,61.209,61.2574,10381996.0
2020-03-25 09:50:00,63.19,63.37,62.47,62.72,9987928.0,61.2671,61.4417,60.569,60.8114,9987928.0
2020-03-25 10:00:00,62.67,62.68,61.63,61.74,8070956.0,60.763,60.7727,59.7546,59.8613,8070956.0
2020-03-25 10:10:00,61.73,61.76,61.08,61.53,8740656.0,59.8516,59.8807,59.2213,59.6577,8740656.0
2020-03-25 10:20:00,61.52,61.99,61.26,61.98,5436508.0,59.648,60.1037,59.3959,60.094,5436508.0
2020-03-25 10:30:00,61.97,62.27,61.96,62.11,5042984.0,60.0843,60.3751,60.0746,60.22,5042984.0
2020-03-25 10:40:00,62.11,62.38,61.84,62.0,4223328.0,60.22,60.4818,59.9582,60.1133,4223328.0
2020-03-25 10:50:00,62.02,62.66,61.97,62.61,4658520.0,60.1327,60.7533,60.0843,60.7048,4658520.0
2020-03-25 11:00:00,62.63,63.39,62.6,63.34,6503512.0,60.7242,61.4611,60.6951,61.4126,6503512.0
2020-03-25 11:10:00,63.34,63.6,63.0,63.55,6835076.0,61.4126,61.6647,61.0829,61.6162,6835076.0
2020-03-25 11:20:00,63.55,63.75,63.27,63.46,5246528.0,61.6162,61.8101,61.3447,61.5289,5246528.0
2020-03-25 11:30:00,63.47,63.63,63.18,63.21,3343620.0,61.5386,61.6937,61.2574,61.2865,3343620.0
2020-03-25 11:40:00,63.22,63.38,62.82,63.29,4861076.0,61.2962,61.4514,60.9084,61.3641,4861076.0
2020-03-25 11:50:00,63.3,63.45,63.02,63.3,2629008.0,61.3738,61.5192,61.1023,61.3738,2629008.0
2020-03-25 12:00:00,63.32,63.85,63.26,63.6,5186020.0,61.3932,61.9071,61.335,61.6647,5186020.0
2020-03-25 12:10:00,63.6,63.94,63.54,63.71,3941180.0,61.6647,61.9943,61.6065,61.7713,3941180.0
2020-03-25 12:20:00,63.71,63.81,63.58,63.61,3357420.0,61.7713,61.8683,61.6453,61.6744,3357420.0
2020-03-25 12:30:00,63.6,63.8,63.4,63.73,3919280.0,61.6647,61.8586,61.4707,61.7907,3919280.0
2020-03-25 12:40:00,63.73,63.75,63.49,63.65,3450268.0,61.7907,61.8101,61.558,61.7131,3450268.0
2020-03-25 12:50:00,63.65,63.82,63.35,63.49,4518360.0,61.7131,61.878,61.4223,61.558,4518360.0
2020-03-25 13:00:00,63.5,63.95,63.45,63.95,3483208.0,61.5677,62.004,61.5192,62.004,3483208.0
2020-03-25 13:10:00,63.95,63.95,63.49,63.82,3569784.0,62.004,62.004,61.558,61.878,3569784.0
2020-03-25 13:20:00,63.83,63.86,63.53,63.73,2930340.0,61.8877,61.9167,61.5968,61.7907,2930340.0
2020-03-25 13:30:00,63.74,64.2,63.63,64.06,4566012.0,61.8004,62.2464,61.6937,62.1107,4566012.0
2020-03-25 13:40:00,64.09,64.33,63.96,64.14,4647368.0,62.1397,62.3724,62.0137,62.1882,4647368.0
2020-03-25 13:50:00,64.14,64.21,63.68,63.84,3564336.0,62.1882,62.2561,61.7422,61.8974,3564336.0
2020-03-25 14:00:00,63.85,63.92,63.17,63.35,4134424.0,61.9071,61.9749,61.2477,61.4223,4134424.0
2020-03-25 14:10:00,63.37,64.0,63.35,63.97,3848364.0,61.4417,62.0525,61.4223,62.0234,3848364.0
2020-03-25 14:20:00,63.98,64.01,63.58,63.76,3140388.0,62.0331,62.0622,61.6453,61.8198,3140388.0
2020-03-25 14:30:00,63.76,63.82,63.35,63.67,3319360.0,61.8198,61.878,61.4223,61.7325,3319360.0
2020-03-25 14:40:00,63.64,63.85,63.5,63.73,3094884.0,61.7034,61.9071,61.5677,61.7907,3094884.0
2020-03-25 14:50:00,63.73,63.91,63.44,63.73,3338656.0,61.7907,61.9652,61.5095,61.7907,3338656.0
2020-03-25 15:00:00,63.74,64.0,63.65,63.97,3743028.0,61.8004,62.0525,61.7131,62.0234,3743028.0
2020-03-25 15:10:00,63.97,64.25,63.72,64.22,4743392.0,62.0234,62.2949,61.781,62.2658,4743392.0
2020-03-25 15:20:00,64.21,64.29,63.69,63.83,4529956.0,62.2561,62.3337,61.7519,61.8877,4529956.0
2020-03-25 15:30:00,63.84,64.2,63.84,64.01,3929480.0,61.8974,62.2464,61.8974,62.0622,3929480.0
2020-03-25 15:40:00,64.01,64.17,62.38,62.58,10980612.0,62.0622,62.2173,60.4818,60.6757,10980612.0
2020-03-25 15:50:00,62.58,62.58,61.08,61.37,19310004.0,60.6757,60.6757,59.2213,59.5025,19310004.0
2020-03-26 09:30:00,61.63,63.05,61.59,62.09,14599484.0,59.7546,61.1314,59.7158,60.2006,14599484.0
2020-03-26 09:40:00,62.06,62.52,62.04,62.13,7163000.0,60.1715,60.6175,60.1521,60.2394,7163000.0
2020-03-26 09:50:00,62.15,62.33,61.88,62.2,5335208.0,60.2588,60.4333,59.997,60.3073,5335208.0
2020-03-26 10:00:00,62.2,62.31,61.85,62.3,6048316.0,60.3073,60.4139,59.9679,60.4042,6048316.0
2020-03-26 10:10:00,62.29,62.71,62.03,62.65,6397916.0,60.3945,60.8017,60.1424,60.7436,6397916.0
2020-03-26 10:20:00,62.65,62.92,62.54,62.62,5576736.0,60.7436,61.0054,60.6369,60.7145,5576736.0
2020-03-26 10:30:00,62.65,63.16,62.63,62.81,5502468.0,60.7436,61.238,60.7242,60.8987,5502468.0
2020-03-26 10:40:00,62.81,62.93,62.31,62.47,4787520.0,60.8987,61.015,60.4139,60.569,4787520.0
2020-03-26 10:50:00,62.47,62.8,62.4,62.73,3650512.0,60.569,60.889,60.5012,60.8211,3650512.0
2020-03-26 11:00:00,62.71,62.9,62.48,62.6,2938160.0,60.8017,60.986,60.5787,60.6951,2938160.0
2020-03-26 11:10:00,62.59,62.86,62.56,62.84,2992452.0,60.6854,60.9472,60.6563,60.9278,2992452.0
2020-03-26 11:20:00,62.84,63.26,62.77,63.22,3843268.0,60.9278,61.335,60.8599,61.2962,3843268.0
2020-03-26 11:30:00,63.21,63.67,63.16,63.5,5505204.0,61.2865,61.7325,61.238,61.5677,5505204.0
2020-03-26 11:40:00,63.51,63.56,63.08,63.29,3832256.0,61.5774,61.6259,61.1605,61.3641,3832256.0
2020-03-26 11:50:00,63.28,63.5,63.16,63.45,3345120.0,61.3544,61.5677,61.238,61.5192,3345120.0
2020-03-26 12:00:00,63.46,63.74,63.4,63.56,3203292.0,61.5289,61.8004,61.4707,61.6259,3203292.0
2020-03-26 12:10:00,63.55,63.63,63.21,63.25,3285864.0,61.6162,61.6937,61.2865,61.3253,3285864.0
2020-03-26 12:20:00,63.26,63.63,63.24,63.56,2871356.0,61.335,61.6937,61.3156,61.6259,2871356.0
2020-03-26 12:30:00,63.59,63.75,63.45,63.55,2973360.0,61.655,61.8101,61.5192,61.6162,2973360.0
2020-03-26 12:40:00,63.55,63.58,63.35,63.47,2305824.0,61.6162,61.6453,61.4223,61.5386,2305824.0
2020-03-26 12:50:00,63.46,63.64,63.45,63.55,2418164.0,61.5289,61.7034,61.5192,61.6162,2418164.0
2020-03-26 13:00:00,63.56,63.73,63.15,63.16,2873524.0,61.6259,61.7907,61.2284,61.238,2873524.0
2020-03-26 13:10:00,63.17,63.24,62.93,63.14,4031964.0,61.2477,61.3156,61.015,61.2187,4031964.0
2020-03-26 13:20:00,63.13,63.23,62.86,63.01,2578896.0,61.209,61.3059,60.9472,61.0926,2578896.0
2020-03-26 13:30:00,62.99,63.04,62.54,62.69,3458420.0,61.0732,61.1217,60.6369,60.7824,3458420.0
2020-03-26 13:40:00,62.69,62.96,62.6,62.94,2960144.0,60.7824,61.0441,60.6951,61.0247,2960144.0
2020-03-26 13:50:00,62.94,63.11,62.85,62.99,2485664.0,61.0247,61.1896,60.9375,61.0732,2485664.0
2020-03-26 14:00:00,62.98,63.31,62.96,63.14,3330356.0,61.0635,61.3835,61.0441,61.2187,3330356.0
2020-03-26 14:10:00,63.13,63.23,62.93,63.14,2413820.0,61.209,61.3059,61.015,61.2187,2413820.0
2020-03-26 14:20:00,63.13,63.39,63.05,63.33,3340492.0,61.209,61.4611,61.1314,61.4029,3340492.0
2020-03-26 14:30:00,63.33,63.59,63.32,63.48,3953328.0,61.4029,61.655,61.3932,61.5483,3953328.0
2020-03-26 14:40:00,63.48,63.51,63.16,63.17,3066908.0,61.5483,61.5774,61.238,61.2477,3066908.0
2020-03-26 14:50:00,63.18,63.4,63.01,63.24,3384632.0,61.2574,61.4707,61.0926,61.3156,3384632.0
2020-03-26 15:00:00,63.23,63.26,62.8,62.87,2901692.0,61.3059,61.335,60.889,60.9569,2901692.0
2020-03-26 15:10:00,62.87,62.98,62.65,62.94,3387336.0,60.9569,61.0635,60.7436,61.0247,3387336.0
2020-03-26 15:20:00,62.93,63.34,62.93,63.24,3477844.0,61.015,61.4126,61.015,61.3156,3477844.0
2020-03-26 15:30:00,63.24,63.52,62.65,62.83,5741808.0,61.3156,61.5871,60.7436,60.9181,5741808.0
2020-03-26 15:40:00,62.83,63.4,62.83,63.17,5776528.0,60.9181,61.4707,60.9181,61.2477,5776528.0
2020-03-26 15:50:00,63.17,64.67,63.16,64.62,20244324.0,61.2477,62.7021,61.238,62.6536,20244324.0
2020-03-27 09:30:00,63.19,63.34,62.41,62.66,11743940.0,61.2671,61.4126,60.5109,60.7533,11743940.0
2020-03-27 09:40:00,62.67,62.67,62.1,62.33,6879964.0,60.763,60.763,60.2103,60.4333,6879964.0
2020-03-27 09:50:00,62.34,62.79,62.28,62.72,5287428.0,60.443,60.8793,60.3848,60.8114,5287428.0
2020-03-27 10:00:00,62.72,62.8,62.54,62.75,4193508.0,60.8114,60.889,60.6369,60.8405,4193508.0
2020-03-27 10:10:00,62.75,62.77,62.17,62.32,4667720.0,60.8405,60.8599,60.2782,60.4236,4667720.0
2020-03-27 10:20:00,62.32,62.48,62.18,62.36,3370844.0,60.4236,60.5787,60.2879,60.4624,3370844.0
2020-03-27 10:30:00,62.36,62.44,62.21,62.4,2565592.0,60.4624,60.54,60.317,60.5012,2565592.0
2020-03-27 10:40:00,62.39,62.6,62.26,62.37,2763472.0,60.4915,60.6951,60.3654,60.4721,2763472.0
2020-03-27 10:50:00,62.37,62.54,62.28,62.43,2247680.0,60.4721,60.6369,60.3848,60.5303,2247680.0
2020-03-27 11:00:00,62.43,62.8,62.43,62.72,3006120.0,60.5303,60.889,60.5303,60.8114,3006120.0
2020-03-27 11:10:00,62.73,63.03,62.63,62.96,3835172.0,60.8211,61.112,60.7242,61.0441,3835172.0
2020-03-27 11:20:00,62.95,62.98,62.69,62.83,2876164.0,61.0344,61.0635,60.7824,60.9181,2876164.0
2020-03-27 11:30:00,62.82,62.92,62.66,62.8,2098976.0,60.9084,61.0054,60.7533,60.889,2098976.0
2020-03-27 11:40:00,62.79,62.86,62.52,62.59,2366992.0,60.8793,60.9472,60.6175,60.6854,2366992.0
2020-03-27 11:50:00,62.59,62.72,62.47,62.5,2000928.0,60.6854,60.8114,60.569,60.5981,2000928.0
2020-03-27 12:00:00,62.5,62.52,62.25,62.34,2702168.0,60.5981,60.6175,60.3557,60.443,2702168.0
2020-03-27 12:10:00,62.33,62.54,62.27,62.53,2501408.0,60.4333,60.6369,60.3751,60.6272,2501408.0
2020-03-27 12:20:00,62.53,62.6,62.41,62.48,2330556.0,60.6272,60.6951,60.5109,60.5787,2330556.0
2020-03-27 12:30:00,62.47,62.8,62.43,62.71,2414936.0,60.569,60.889,60.5303,60.8017,2414936.0
2020-03-27 12:40:00,62.71,62.86,62.59,62.62,2674100.0,60.8017,60.9472,60.6854,60.7145,2674100.0
2020-03-27 12:50:00,62.63,62.83,62.59,62.76,2201252.0,60.7242,60.9181,60.6854,60.8502,2201252.0
2020-03-27 13:00:00,62.78,62.84,62.64,62.65,1948100.0,60.8696,60.9278,60.7339,60.7436,1948100.0
2020-03-27 13:10:00,62.65,62.79,62.61,62.77,2136940.0,60.7436,60.8793,60.7048,60.8599,2136940.0
2020-03-27 13:20:00,62.77,63.05,62.76,62.85,3631684.0,60.8599,61.1314,60.8502,60.9375,3631684.0
2020-03-27 13:30:00,62.87,63.52,62.79,63.48,5146744.0,60.9569,61.5871,60.8793,61.5483,5146744.0
2020-03-27 13:40:00,63.49,63.66,63.23,63.5,4852120.0,61.558,61.7228,61.3059,61.5677,4852120.0
2020-03-27 13:50:00,63.5,63.57,63.3,63.34,2234772.0,61.5677,61.6356,61.3738,61.4126,2234772.0
2020-03-27 14:00:00,63.35,63.43,63.01,63.06,3101440.0,61.4223,61.4998,61.0926,61.1411,3101440.0
2020-03-27 14:10:00,63.05,63.28,62.93,63.24,2975812.0,61.1314,61.3544,61.015,61.3156,2975812.0
2020-03-27 14:20:00,63.24,63.4,63.13,63.27,2208312.0,61.3156,61.4707,61.209,61.3447,2208312.0
2020-03-27 14:30:00,63.28,63.49,63.22,63.34,2107200.0,61.3544,61.558,61.2962,61.4126,2107200.0
2020-03-27 14:40:00,63.34,63.38,63.08,63.2,1773848.0,61.4126,61.4514,61.1605,61.2768,1773848.0
2020-03-27 14:50:00,63.2,63.46,63.1,63.43,2735488.0,61.2768,61.5289,61.1799,61.4998,2735488.0
2020-03-27 15:00:00,63.43,63.73,63.34,63.68,4258700.0,61.4998,61.7907,61.4126,61.7422,4258700.0
2020-03-27 15:10:00,63.68,63.85,63.44,63.64,4164336.0,61.7422,61.9071,61.5095,61.7034,4164336.0
2020-03-27 15:20:00,63.64,63.97,63.46,63.8,4655160.0,61.7034,62.0234,61.5289,61.8586,4655160.0
2020-03-27 15:30:00,63.79,63.82,62.8,62.81,5587384.0,61.8489,61.878,60.889,60.8987,5587384.0
2020-03-27 15:40:00,62.81,62.95,62.5,62.55,6660176.0,60.8987,61.0344,60.5981,60.6466,6660176.0
2020-03-27 15:50:00,62.56,62.56,61.76,61.91,15190696.0,60.6563,60.6563,59.8807,60.0261,15190696.0
2020-03-30 09:30:00,62.69,63.42,62.64,62.85,10089992.0,60.7824,61.4901,60.7339,60.9375,10089992.0
2020-03-30 09:40:00,62.85,62.99,62.41,62.72,5563044.0,60.9375,61.0732,60.5109,60.8114,5563044.0
2020-03-30 09:50:00,62.73,62.8,62.38,62.48,4984992.0,60.8211,60.889,60.4818,60.5787,4984992.0
2020-03-30 10:00:00,62.49,62.72,62.35,62.6,4532100.0,60.5884,60.8114,60.4527,60.6951,4532100.0
2020-03-30 10:10:00,62.6,62.98,62.48,62.93,4313252.0,60.6951,61.0635,60.5787,61.015,4313252.0
2020-03-30 10:20:00,62.93,63.03,62.7,62.72,3782680.0,61.015,61.112,60.792,60.8114,3782680.0
2020-03-30 10:30:00,62.72,63.15,62.72,63.1,3551564.0,60.8114,61.2284,60.8114,61.1799,3551564.0
2020-03-30 10:40:00,63.1,63.15,62.97,63.13,2639276.0,61.1799,61.2284,61.0538,61.209,2639276.0
2020-03-30 10:50:00,63.13,63.15,62.77,62.85,2828300.0,61.209,61.2284,60.8599,60.9375,2828300.0
2020-03-30 11:00:00,62.85,63.14,62.81,63.03,2666232.0,60.9375,61.2187,60.8987,61.112,2666232.0
2020-03-30 11:10:00,63.03,63.1,62.97,63.05,1827500.0,61.112,61.1799,61.0538,61.1314,1827500.0
2020-03-30 11:20:00,63.05,63.27,63.0,63.27,3118304.0,61.1314,61.3447,61.0829,61.3447,3118304.0
2020-03-30 11:30:00,63.27,63.38,63.04,63.12,3358460.0,61.3447,61.4514,61.1217,61.1993,3358460.0
2020-03-30 11:40:00,63.11,63.27,63.11,63.15,1807508.0,61.1896,61.3447,61.1896,61.2284,1807508.0
2020-03-30 11:50:00,63.15,63.24,63.06,63.14,1769320.0,61.2284,61.3156,61.1411,61.2187,1769320.0
2020-03-30 12:00:00,63.13,63.14,62.82,62.89,2815124.0,61.209,61.2187,60.9084,60.9763,2815124.0
2020-03-30 12:10:00,62.89,63.1,62.88,63.03,2043228.0,60.9763,61.1799,60.9666,61.112,2043228.0
2020-03-30 12:20:00,63.03,63.22,62.95,63.17,1833796.0,61.112,61.2962,61.0344,61.2477,1833796.0
2020-03-30 12:30:00,63.18,63.23,63.04,63.17,1510488.0,61.2574,61.3059,61.1217,61.2477,1510488.0
2020-03-30 12:40:00,63.17,63.32,63.14,63.25,2348360.0,61.2477,61.3932,61.2187,61.3253,2348360.0
2020-03-30 12:50:00,63.26,63.5,63.24,63.43,3866020.0,61.335,61.5677,61.3156,61.4998,3866020.0
2020-03-30 13:00:00,63.44,63.44,63.1,63.18,2564368.0,61.5095,61.5095,61.1799,61.2574,2564368.0
2020-03-30 13:10:00,63.18,63.25,63.1,63.12,1942720.0,61.2574,61.3253,61.1799,61.1993,1942720.0
2020-03-30 13:20:00,63.12,63.24,63.05,63.18,1939880.0,61.1993,61.3156,61.1314,61.2574,1939880.0
2020-03-30 13:30:00,63.18,63.24,63.1,63.18,1191380.0,61.2574,61.3156,61.1799,61.2574,1191380.0
2020-03-30 13:40:00,63.18,63.26,62.96,63.24,1926784.0,61.2574,61.335,61.0441,61.3156,1926784.0
2020-03-30 13:50:00,63.24,63.26,63.06,63.14,1563472.0,61.3156,61.335,61.1411,61.2187,1563472.0
2020-03-30 14:00:00,63.15,63.16,63.05,63.09,1453584.0,61.2284,61.238,61.1314,61.1702,1453584.0
2020-03-30 14:10:00,63.1,63.1,62.87,63.06,2933520.0,61.1799,61.1799,60.9569,61.1411,2933520.0
2020-03-30 14:20:00,63.06,63.26,62.97,63.24,2565588.0,61.1411,61.335,61.0538,61.3156,2565588.0
2020-03-30 14:30:00,63.24,63.34,63.17,63.29,2093552.0,61.3156,61.4126,61.2477,61.3641,2093552.0
2020-03-30 14:40:00,63.29,63.49,63.25,63.43,2943804.0,61.3641,61.558,61.3253,61.4998,2943804.0
2020-03-30 14:50:00,63.44,63.55,63.33,63.44,2678956.0,61.5095,61.6162,61.4029,61.5095,2678956.0
2020-03-30 15:00:00,63.44,63.56,63.36,63.5,2758276.0,61.5095,61.6259,61.432,61.5677,2758276.0
2020-03-30 15:10:00,63.49,63.68,63.43,63.54,3571092.0,61.558,61.7422,61.4998,61.6065,3571092.0
2020-03-30 15:20:00,63.54,63.63,62.99,63.21,3711096.0,61.6065,61.6937,61.0732,61.2865,3711096.0
2020-03-30 15:30:00,63.22,63.59,63.2,63.58,4247836.0,61.2962,61.655,61.2768,61.6453,4247836.0
2020-03-30 15:40:00,63.58,63.61,63.31,63.4,4266768.0,61.6453,61.6744,61.3835,61.4707,4266768.0
2020-03-30 15:50:00,63.4,63.88,63.22,63.7,10018172.0,61.4707,61.9361,61.2962,61.7616,10018172.0
2020-03-31 09:30:00,63.9,64.19,63.57,64.03,7858372.0,61.9555,62.2367,61.6356,62.0816,7858372.0
2020-03-31 09:40:00,64.04,64.35,63.71,63.75,5310480.0,62.0913,62.3918,61.7713,61.8101,5310480.0
2020-03-31 09:50:00,63.76,63.96,63.68,63.81,4120052.0,61.8198,62.0137,61.7422,61.8683,4120052.0
2020-03-31 10:00:00,63.82,64.13,63.81,64.02,3876868.0,61.878,62.1785,61.8683,62.0719,3876868.0
2020-03-31 10:10:00,64.03,64.77,64.02,64.76,5006796.0,62.0816,62.7991,62.0719,62.7894,5006796.0
2020-03-31 10:20:00,64.76,65.33,64.76,65.21,8338872.0,62.7894,63.342,62.7894,63.2257,8338872.0
2020-03-31 10:30:00,65.2,65.62,65.2,65.47,5682872.0,63.216,63.6232,63.216,63.4778,5682872.0
2020-03-31 10:40:00,65.47,65.58,65.14,65.2,4310796.0,63.4778,63.5844,63.1578,63.216,4310796.0
2020-03-31 10:50:00,65.2,65.23,64.9,64.96,3973360.0,63.216,63.2451,62.9251,62.9833,3973360.0
2020-03-31 11:00:00,64.96,64.99,64.67,64.89,3921116.0,62.9833,63.0124,62.7021,62.9154,3921116.0
2020-03-31 11:10:00,64.89,65.11,64.83,64.9,3424448.0,62.9154,63.1287,62.8572,62.9251,3424448.0
2020-03-31 11:20:00,64.9,65.11,64.83,65.07,2248652.0,62.9251,63.1287,62.8572,63.0899,2248652.0
2020-03-31 11:30:00,65.07,65.18,64.91,64.91,2750512.0,63.0899,63.1966,62.9348,62.9348,2750512.0
2020-03-31 11:40:00,64.92,65.05,64.65,64.73,2413112.0,62.9445,63.0705,62.6827,62.7603,2413112.0
2020-03-31 11:50:00,64.74,64.89,64.57,64.72,2319812.0,62.77,62.9154,62.6051,62.7506,2319812.0
2020-03-31 12:00:00,64.72,64.74,64.53,64.72,2290328.0,62.7506,62.77,62.5664,62.7506,2290328.0
2020-03-31 12:10:00,64.72,64.83,64.46,64.53,1949900.0,62.7506,62.8572,62.4985,62.5664,1949900.0
2020-03-31 12:20:00,64.53,64.57,64.03,64.22,2907688.0,62.5664,62.6051,62.0816,62.2658,2907688.0
2020-03-31 12:30:00,64.23,64.24,63.69,63.73,4028004.0,62.2755,62.2852,61.7519,61.7907,4028004.0
2020-03-31 12:40:00,63.74,64.17,63.73,64.15,3454364.0,61.8004,62.2173,61.7907,62.1979,3454364.0
2020-03-31 12:50:00,64.15,64.33,63.94,63.96,2995000.0,62.1979,62.3724,61.9943,62.0137,2995000.0
2020-03-31 13:00:00,63.96,64.17,63.8,64.02,2450944.0,62.0137,62.2173,61.8586,62.0719,2450944.0
2020-03-31 13:10:00,64.01,64.1,63.84,63.91,1966468.0,62.0622,62.1494,61.8974,61.9652,1966468.0
2020-03-31 13:20:00,63.91,63.94,63.63,63.8,2786312.0,61.9652,61.9943,61.6937,61.8586,2786312.0
2020-03-31 13:30:00,63.8,64.17,63.65,64.04,2869608.0,61.8586,62.2173,61.7131,62.0913,2869608.0
2020-03-31 13:40:00,64.04,64.24,63.98,64.11,2383704.0,62.0913,62.2852,62.0331,62.1591,2383704.0
2020-03-31 13:50:00,64.11,64.29,63.88,64.2,2318484.0,62.1591,62.3337,61.9361,62.2464,2318484.0
2020-03-31 14:00:00,64.21,64.23,63.82,64.02,2226924.0,62.2561,62.2755,61.878,62.0719,2226924.0
2020-03-31 14:10:00,64.01,64.03,63.78,63.9,1883468.0,62.0622,62.0816,61.8392,61.9555,1883468.0
2020-03-31 14:20:00,63.9,63.99,63.83,63.97,1436996.0,61.9555,62.0428,61.8877,62.0234,1436996.0
2020-03-31 14:30:00,63.98,64.22,63.84,64.09,2012228.0,62.0331,62.2658,61.8974,62.1397,2012228.0
2020-03-31 14:40:00,64.09,64.13,63.73,63.93,2301004.0,62.1397,62.1785,61.7907,61.9846,2301004.0
2020-03-31 14:50:00,63.93,64.06,63.87,63.9,1797104.0,61.9846,62.1107,61.9264,61.9555,1797104.0
2020-03-31 15:00:00,63.9,64.12,63.83,63.92,2794360.0,61.9555,62.1688,61.8877,61.9749,2794360.0
2020-03-31 15:10:00,63.92,63.93,63.32,63.32,3773892.0,61.9749,61.9846,61.3932,61.3932,3773892.0
2020-03-31 15:20:00,63.35,63.41,63.0,63.19,4297172.0,61.4223,61.4804,61.0829,61.2671,4297172.0
2020-03-31 15:30:00,63.2,63.6,63.18,63.52,3712980.0,61.2768,61.6647,61.2574,61.5871,3712980.0
2020-03-31 15:40:00,63.52,63.64,63.11,63.14,4034384.0,61.5871,61.7034,61.1896,61.2187,4034384.0
2020-03-31 15:50:00,63.13,63.74,63.06,63.58,9287560.0,61.209,61.8004,61.1411,61.6453,9287560.0
2020-04-01 09:30:00,61.64,62.18,61.42,61.97,9257784.0,59.7643,60.2879,59.551,60.0843,9257784.0
2020-04-01 09:40:00,61.97,62.04,61.61,61.71,4889488.0,60.0843,60.1521,59.7352,59.8322,4889488.0
2020-04-01 09:50:00,61.7,61.95,61.55,61.57,3944900.0,59.8225,60.0649,59.677,59.6964,3944900.0
2020-04-01 10:00:00,61.57,61.8,61.44,61.67,4337244.0,59.6964,59.9194,59.5704,59.7934,4337244.0
2020-04-01 10:10:00,61.66,61.86,61.58,61.62,4575032.0,59.7837,59.9776,59.7061,59.7449,4575032.0
2020-04-01 10:20:00,61.62,61.76,61.49,61.6,3302984.0,59.7449,59.8807,59.6189,59.7255,3302984.0
2020-04-01 10:30:00,61.61,61.82,61.51,61.67,2722568.0,59.7352,59.9388,59.6383,59.7934,2722568.0
2020-04-01 10:40:00,61.66,61.93,61.59,61.78,2782916.0,59.7837,60.0455,59.7158,59.9,2782916.0
2020-04-01 10:50:00,61.78,61.85,61.64,61.79,2580808.0,59.9,59.9679,59.7643,59.9097,2580808.0
2020-04-01 11:00:00,61.79,62.04,61.77,62.01,2968980.0,59.9097,60.1521,59.8903,60.123,2968980.0
2020-04-01 11:10:00,62.01,62.08,61.81,61.96,3042684.0,60.123,60.1909,59.9291,60.0746,3042684.0
2020-04-01 11:20:00,61.95,62.03,61.63,61.63,2586952.0,60.0649,60.1424,59.7546,59.7546,2586952.0
2020-04-01 11:30:00,61.63,61.71,61.52,61.54,2869872.0,59.7546,59.8322,59.648,59.6673,2869872.0
2020-04-01 11:40:00,61.52,61.53,61.29,61.43,3498812.0,59.648,59.6577,59.425,59.5607,3498812.0
2020-04-01 11:50:00,61.44,61.58,61.39,61.45,2036624.0,59.5704,59.7061,59.5219,59.5801,2036624.0
2020-04-01 12:00:00,61.45,61.45,61.23,61.26,3067984.0,59.5801,59.5801,59.3668,59.3959,3067984.0
2020-04-01 12:10:00,61.26,61.4,61.15,61.21,2645680.0,59.3959,59.5316,59.2892,59.3474,2645680.0
2020-04-01 12:20:00,61.2,61.29,61.09,61.1,2052424.0,59.3377,59.425,59.231,59.2407,2052424.0
2020-04-01 12:30:00,61.1,61.24,60.75,60.82,3130568.0,59.2407,59.3765,58.9014,58.9693,3130568.0
2020-04-01 12:40:00,60.82,60.93,60.55,60.55,3552612.0,58.9693,59.0759,58.7075,58.7075,3552612.0
2020-04-01 12:50:00,60.56,60.87,60.55,60.64,3182976.0,58.7172,59.0177,58.7075,58.7947,3182976.0
2020-04-01 13:00:00,60.64,60.95,60.57,60.74,2998852.0,58.7947,59.0953,58.7269,58.8917,2998852.0
2020-04-01 13:10:00,60.74,60.88,60.68,60.82,2075236.0,58.8917,59.0274,58.8335,58.9693,2075236.0
2020-04-01 13:20:00,60.82,60.97,60.75,60.84,2243100.0,58.9693,59.1147,58.9014,58.9886,2243100.0
2020-04-01 13:30:00,60.84,60.84,60.65,60.72,1689292.0,58.9886,58.9886,58.8044,58.8723,1689292.0
2020-04-01 13:40:00,60.72,60.87,60.67,60.75,2017672.0,58.8723,59.0177,58.8238,58.9014,2017672.0
2020-04-01 13:50:00,60.74,60.92,60.69,60.85,1856676.0,58.8917,59.0662,58.8432,58.9983,1856676.0
2020-04-01 14:00:00,60.85,60.97,60.76,60.81,1936112.0,58.9983,59.1147,58.9111,58.9596,1936112.0
2020-04-01 14:10:00,60.83,60.87,60.64,60.66,1655676.0,58.979,59.0177,58.7947,58.8141,1655676.0
2020-04-01 14:20:00,60.66,60.7,60.52,60.65,1881288.0,58.8141,58.8529,58.6784,58.8044,1881288.0
2020-04-01 14:30:00,60.63,60.63,60.37,60.56,2713880.0,58.785,58.785,58.5329,58.7172,2713880.0
2020-04-01 14:40:00,60.54,60.55,60.4,60.49,1837172.0,58.6978,58.7075,58.562,58.6493,1837172.0
2020-04-01 14:50:00,60.49,60.52,60.23,60.25,2739868.0,58.6493,58.6784,58.3972,58.4166,2739868.0
2020-04-01 15:00:00,60.26,60.39,60.05,60.07,3447460.0,58.4263,58.5523,58.2227,58.2421,3447460.0
2020-04-01 15:10:00,60.08,60.19,59.97,60.18,4332848.0,58.2518,58.3584,58.1451,58.3487,4332848.0
2020-04-01 15:20:00,60.18,60.19,59.96,60.02,3048328.0,58.3487,58.3584,58.1354,58.1936,3048328.0
2020-04-01 15:30:00,60.03,60.18,59.79,59.81,3821688.0,58.2033,58.3487,57.9706,57.99,3821688.0
2020-04-01 15:40:00,59.81,60.31,59.78,60.3,6203144.0,57.99,58.4748,57.9609,58.4651,6203144.0
2020-04-01 15:50:00,60.27,60.48,59.92,60.19,8318088.0,58.436,58.6396,58.0966,58.3584,8318088.0
2020-04-02 09:30:00,60.06,60.52,59.77,60.16,9106944.0,58.2324,58.6784,57.9512,58.3293,9106944.0
2020-04-02 09:40:00,60.19,60.39,59.4,59.55,5447072.0,58.3584,58.5523,57.5925,57.7379,5447072.0
2020-04-02 09:50:00,59.55,59.92,59.51,59.84,4067088.0,57.7379,58.0966,57.6991,58.0191,4067088.0
2020-04-02 10:00:00,59.85,60.17,59.73,60.16,3842676.0,58.0288,58.339,57.9124,58.3293,3842676.0
2020-04-02 10:10:00,60.16,60.37,60.11,60.32,4169680.0,58.3293,58.5329,58.2809,58.4845,4169680.0
2020-04-02 10:20:00,60.33,60.47,60.1,60.31,3336628.0,58.4942,58.6299,58.2712,58.4748,3336628.0
2020-04-02 10:30:00,60.3,61.09,60.23,60.95,6013016.0,58.4651,59.231,58.3972,59.0953,6013016.0
2020-04-02 10:40:00,60.95,60.95,60.46,60.48,3564536.0,59.0953,59.0953,58.6202,58.6396,3564536.0
2020-04-02 10:50:00,60.47,60.7,60.38,60.65,2528504.0,58.6299,58.8529,58.5426,58.8044,2528504.0
2020-04-02 11:00:00,60.64,60.83,60.42,60.52,2887952.0,58.7947,58.979,58.5814,58.6784,2887952.0
2020-04-02 11:10:00,60.52,60.69,60.37,60.62,2098248.0,58.6784,58.8432,58.5329,58.7753,2098248.0
2020-04-02 11:20:00,60.62,60.63,60.3,60.4,2154452.0,58.7753,58.785,58.4651,58.562,2154452.0
2020-04-02 11:30:00,60.39,60.58,60.34,60.4,1938540.0,58.5523,58.7366,58.5039,58.562,1938540.0
2020-04-02 11:40:00,60.4,60.75,60.38,60.72,2326864.0,58.562,58.9014,58.5426,58.8723,2326864.0
2020-04-02 11:50:00,60.72,60.83,60.58,60.68,2824332.0,58.8723,58.979,58.7366,58.8335,2824332.0
2020-04-02 12:00:00,60.69,60.88,60.61,60.67,1785832.0,58.8432,59.0274,58.7656,58.8238,1785832.0
2020-04-02 12:10:00,60.67,60.85,60.64,60.71,1925048.0,58.8238,58.9983,58.7947,58.8626,1925048.0
2020-04-02 12:20:00,60.7,60.76,60.49,60.5,1732660.0,58.8529,58.9111,58.6493,58.659,1732660.0
2020-04-02 12:30:00,60.52,60.66,60.43,60.54,1629820.0,58.6784,58.8141,58.5911,58.6978,1629820.0
2020-04-02 12:40:00,60.56,60.74,60.5,60.71,1455800.0,58.7172,58.8917,58.659,58.8626,1455800.0
2020-04-02 12:50:00,60.71,60.76,60.59,60.67,1605864.0,58.8626,58.9111,58.7463,58.8238,1605864.0
2020-04-02 13:00:00,60.67,60.81,60.52,60.52,1988620.0,58.8238,58.9596,58.6784,58.6784,1988620.0
2020-04-02 13:10:00,60.52,60.56,60.12,60.16,2430224.0,58.6784,58.7172,58.2906,58.3293,2430224.0
2020-04-02 13:20:00,60.15,60.23,59.87,59.96,2653272.0,58.3196,58.3972,58.0482,58.1354,2653272.0
2020-04-02 13:30:00,59.96,59.96,59.74,59.89,2489960.0,58.1354,58.1354,57.9221,58.0676,2489960.0
2020-04-02 13:40:00,59.88,60.11,59.88,60.05,2094100.0,58.0579,58.2809,58.0579,58.2227,2094100.0
2020-04-02 13:50:00,60.05,60.18,60.0,60.04,1723644.0,58.2227,58.3487,58.1742,58.213,1723644.0
2020-04-02 14:00:00,60.05,60.06,59.52,59.54,2713752.0,58.2227,58.2324,57.7088,57.7282,2713752.0
2020-04-02 14:10:00,59.54,59.63,59.23,59.25,4558340.0,57.7282,57.8155,57.4276,57.447,4558340.0
2020-04-02 14:20:00,59.24,59.63,59.24,59.62,2783204.0,57.4373,57.8155,57.4373,57.8058,2783204.0
2020-04-02 14:30:00,59.61,59.8,59.41,59.78,2446100.0,57.7961,57.9803,57.6022,57.9609,2446100.0
2020-04-02 14:40:00,59.78,59.88,59.51,59.72,2698984.0,57.9609,58.0579,57.6991,57.9027,2698984.0
2020-04-02 14:50:00,59.71,60.28,59.69,60.24,3419476.0,57.893,58.4457,57.8736,58.4069,3419476.0
2020-04-02 15:00:00,60.25,60.42,60.13,60.38,3502672.0,58.4166,58.5814,58.3003,58.5426,3502672.0
2020-04-02 15:10:00,60.38,60.53,60.13,60.5,2949588.0,58.5426,58.6881,58.3003,58.659,2949588.0
2020-04-02 15:20:00,60.5,60.59,60.31,60.45,2817764.0,58.659,58.7463,58.4748,58.6105,2817764.0
2020-04-02 15:30:00,60.45,60.63,60.22,60.35,3385772.0,58.6105,58.785,58.3875,58.5136,3385772.0
2020-04-02 15:40:00,60.34,60.8,60.31,60.63,5064944.0,58.5039,58.9499,58.4748,58.785,5064944.0
2020-04-02 15:50:00,60.63,61.29,60.63,61.23,12087932.0,58.785,59.425,58.785,59.3668,12087932.0
2020-04-03 09:30:00,60.73,61.1,60.56,61.05,4998548.0,58.882,59.2407,58.7172,59.1923,4998548.0
2020-04-03 09:40:00,61.04,61.43,61.02,61.16,4411776.0,59.1826,59.5607,59.1632,59.2989,4411776.0
2020-04-03 09:50:00,61.17,61.34,61.01,61.16,2764836.0,59.3086,59.4734,59.1535,59.2989,2764836.0
2020-04-03 10:00:00,61.14,61.42,61.08,61.3,3717572.0,59.2795,59.551,59.2213,59.4346,3717572.0
2020-04-03 10:10:00,61.3,61.35,60.8,60.8,3259416.0,59.4346,59.4831,58.9499,58.9499,3259416.0
2020-04-03 10:20:00,60.8,60.92,60.61,60.76,3210028.0,58.9499,59.0662,58.7656,58.9111,3210028.0
2020-04-03 10:30:00,60.75,60.8,60.43,60.48,3118556.0,58.9014,58.9499,58.5911,58.6396,3118556.0
2020-04-03 10:40:00,60.48,60.71,60.39,60.63,2977000.0,58.6396,58.8626,58.5523,58.785,2977000.0
2020-04-03 10:50:00,60.62,60.77,60.54,60.76,1900292.0,58.7753,58.9208,58.6978,58.9111,1900292.0
2020-04-03 11:00:00,60.75,60.9,60.54,60.68,2329212.0,58.9014,59.0468,58.6978,58.8335,2329212.0
2020-04-03 11:10:00,60.67,60.74,60.45,60.54,1905452.0,58.8238,58.8917,58.6105,58.6978,1905452.0
2020-04-03 11:20:00,60.54,60.65,60.42,60.59,1813360.0,58.6978,58.8044,58.5814,58.7463,1813360.0
2020-04-03 11:30:00,60.58,60.74,60.44,60.69,1944060.0,58.7366,58.8917,58.6008,58.8432,1944060.0
2020-04-03 11:40:00,60.68,60.7,60.4,60.5,1520828.0,58.8335,58.8529,58.562,58.659,1520828.0
2020-04-03 11:50:00,60.5,60.61,60.4,60.58,1900332.0,58.659,58.7656,58.562,58.7366,1900332.0
2020-04-03 12:00:00,60.58,60.68,60.31,60.42,2052360.0,58.7366,58.8335,58.4748,58.5814,2052360.0
2020-04-03 12:10:00,60.43,60.47,60.18,60.21,2116144.0,58.5911,58.6299,58.3487,58.3778,2116144.0
2020-04-03 12:20:00,60.21,60.39,60.16,60.37,1989260.0,58.3778,58.5523,58.3293,58.5329,1989260.0
2020-04-03 12:30:00,60.37,60.49,60.29,60.49,1767780.0,58.5329,58.6493,58.4554,58.6493,1767780.0
2020-04-03 12:40:00,60.49,60.56,60.27,60.31,1687620.0,58.6493,58.7172,58.436,58.4748,1687620.0
2020-04-03 12:50:00,60.31,60.46,60.26,60.45,1205816.0,58.4748,58.6202,58.4263,58.6105,1205816.0
2020-04-03 13:00:00,60.44,60.63,60.38,60.57,1370452.0,58.6008,58.785,58.5426,58.7269,1370452.0
2020-04-03 13:10:00,60.56,60.6,60.39,60.5,1208796.0,58.7172,58.756,58.5523,58.659,1208796.0
2020-04-03 13:20:00,60.51,60.56,60.24,60.28,1341264.0,58.6687,58.7172,58.4069,58.4457,1341264.0
2020-04-03 13:30:00,60.28,60.28,60.1,60.12,1915520.0,58.4457,58.4457,58.2712,58.2906,1915520.0
2020-04-03 13:40:00,60.12,60.22,60.01,60.16,2030356.0,58.2906,58.3875,58.1839,58.3293,2030356.0
2020-04-03 13:50:00,60.15,60.2,59.97,60.09,1721032.0,58.3196,58.3681,58.1451,58.2615,1721032.0
2020-04-03 14:00:00,60.09,60.19,59.89,59.93,2228624.0,58.2615,58.3584,58.0676,58.1063,2228624.0
2020-04-03 14:10:00,59.95,60.02,59.88,59.97,1782996.0,58.1257,58.1936,58.0579,58.1451,1782996.0
2020-04-03 14:20:00,59.96,60.2,59.95,60.19,1926412.0,58.1354,58.3681,58.1257,58.3584,1926412.0
2020-04-03 14:30:00,60.2,60.2,60.01,60.02,1540704.0,58.3681,58.3681,58.1839,58.1936,1540704.0
2020-04-03 14:40:00,60.02,60.09,59.83,59.95,1903748.0,58.1936,58.2615,58.0094,58.1257,1903748.0
2020-04-03 14:50:00,59.95,60.22,59.93,60.18,2756820.0,58.1257,58.3875,58.1063,58.3487,2756820.0
2020-04-03 15:00:00,60.18,60.32,59.88,59.88,3152636.0,58.3487,58.4845,58.0579,58.0579,3152636.0
2020-04-03 15:10:00,59.88,60.15,59.85,60.08,2514468.0,58.0579,58.3196,58.0288,58.2518,2514468.0
2020-04-03 15:20:00,60.07,60.12,59.88,60.02,2342176.0,58.2421,58.2906,58.0579,58.1936,2342176.0
2020-04-03 15:30:00,60.03,60.14,59.88,59.89,2549812.0,58.2033,58.3099,58.0579,58.0676,2549812.0
2020-04-03 15:40:00,59.89,60.13,59.74,60.07,4328232.0,58.0676,58.3003,57.9221,58.2421,4328232.0
2020-04-03 15:50:00,60.07,60.42,60.07,60.36,7932100.0,58.2421,58.5814,58.2421,58.5233,7932100.0
2020-04-06 09:30:00,62.72,62.93,62.35,62.47,9140568.0,60.8114,61.015,60.4527,60.569,9140568.0
2020-04-06 09:40:00,62.47,63.03,62.47,62.99,6764444.0,60.569,61.112,60.569,61.0732,6764444.0
2020-04-06 09:50:00,62.99,63.42,62.99,63.32,6864068.0,61.0732,61.4901,61.0732,61.3932,6864068.0
2020-04-06 10:00:00,63.33,63.35,63.07,63.22,4121752.0,61.4029,61.4223,61.1508,61.2962,4121752.0
2020-04-06 10:10:00,63.22,63.3,63.14,63.27,3072600.0,61.2962,61.3738,61.2187,61.3447,3072600.0
2020-04-06 10:20:00,63.27,63.34,63.18,63.27,3019392.0,61.3447,61.4126,61.2574,61.3447,3019392.0
2020-04-06 10:30:00,63.27,63.51,63.16,63.49,4785184.0,61.3447,61.5774,61.238,61.558,4785184.0
2020-04-06 10:40:00,63.49,63.52,63.1,63.13,3547256.0,61.558,61.5871,61.1799,61.209,3547256.0
2020-04-06 10:50:00,63.13,63.29,63.11,63.25,2912584.0,61.209,61.3641,61.1896,61.3253,2912584.0
2020-04-06 11:00:00,63.24,63.47,63.19,63.44,2531796.0,61.3156,61.5386,61.2671,61.5095,2531796.0
2020-04-06 11:10:00,63.44,63.5,63.33,63.4,2142876.0,61.5095,61.5677,61.4029,61.4707,2142876.0
2020-04-06 11:20:00,63.4,63.46,63.2,63.46,2252020.0,61.4707,61.5289,61.2768,61.5289,2252020.0
2020-04-06 11:30:00,63.46,63.48,63.29,63.38,1935744.0,61.5289,61.5483,61.3641,61.4514,1935744.0
2020-04-06 11:40:00,63.38,63.52,63.34,63.42,2449836.0,61.4514,61.5871,61.4126,61.4901,2449836.0
2020-04-06 11:50:00,63.41,63.48,63.37,63.41,1345200.0,61.4804,61.5483,61.4417,61.4804,1345200.0
2020-04-06 12:00:00,63.41,63.52,63.35,63.46,2177196.0,61.4804,61.5871,61.4223,61.5289,2177196.0
2020-04-06 12:10:00,63.45,63.51,63.37,63.46,2501392.0,61.5192,61.5774,61.4417,61.5289,2501392.0
2020-04-06 12:20:00,63.47,63.66,63.42,63.53,3562544.0,61.5386,61.7228,61.4901,61.5968,3562544.0
2020-04-06 12:30:00,63.54,63.57,63.36,63.48,2474240.0,61.6065,61.6356,61.432,61.5483,2474240.0
2020-04-06 12:40:00,63.48,63.58,63.39,63.51,1768588.0,61.5483,61.6453,61.4611,61.5774,1768588.0
2020-04-06 12:50:00,63.51,63.6,63.42,63.59,1348480.0,61.5774,61.6647,61.4901,61.655,1348480.0
2020-04-06 13:00:00,63.6,63.63,63.47,63.57,1898288.0,61.6647,61.6937,61.5386,61.6356,1898288.0
2020-04-06 13:10:00,63.56,63.72,63.54,63.66,2494984.0,61.6259,61.781,61.6065,61.7228,2494984.0
2020-04-06 13:20:00,63.66,63.75,63.63,63.72,1736196.0,61.7228,61.8101,61.6937,61.781,1736196.0
2020-04-06 13:30:00,63.72,63.83,63.67,63.8,2641696.0,61.781,61.8877,61.7325,61.8586,2641696.0
2020-04-06 13:40:00,63.8,63.89,63.77,63.85,1820792.0,61.8586,61.9458,61.8295,61.9071,1820792.0
2020-04-06 13:50:00,63.85,63.94,63.83,63.94,1862360.0,61.9071,61.9943,61.8877,61.9943,1862360.0
2020-04-06 14:00:00,63.94,63.95,63.74,63.75,1756048.0,61.9943,62.004,61.8004,61.8101,1756048.0
2020-04-06 14:10:00,63.74,63.78,63.65,63.72,2190640.0,61.8004,61.8392,61.7131,61.781,2190640.0
2020-04-06 14:20:00,63.73,63.86,63.67,63.83,2058520.0,61.7907,61.9167,61.7325,61.8877,2058520.0
2020-04-06 14:30:00,63.83,63.91,63.75,63.85,1776908.0,61.8877,61.9652,61.8101,61.9071,1776908.0
2020-04-06 14:40:00,63.85,63.95,63.79,63.92,1740184.0,61.9071,62.004,61.8489,61.9749,1740184.0
2020-04-06 14:50:00,63.92,64.0,63.9,63.99,1662868.0,61.9749,62.0525,61.9555,62.0428,1662868.0
2020-04-06 15:00:00,63.99,64.14,63.89,64.12,3242832.0,62.0428,62.1882,61.9458,62.1688,3242832.0
2020-04-06 15:10:00,64.12,64.19,63.84,63.86,3307968.0,62.1688,62.2367,61.8974,61.9167,3307968.0
2020-04-06 15:20:00,63.86,64.26,63.85,64.24,3887124.0,61.9167,62.3046,61.9071,62.2852,3887124.0
2020-04-06 15:30:00,64.24,64.55,64.18,64.5,5757836.0,62.2852,62.5858,62.227,62.5373,5757836.0
2020-04-06 15:40:00,64.51,64.59,64.34,64.56,5595320.0,62.547,62.6245,62.3821,62.5954,5595320.0
2020-04-06 15:50:00,64.56,65.78,64.55,65.57,24472620.0,62.5954,63.7783,62.5858,63.5747,24472620.0
2020-04-07 09:30:00,67.7,67.92,66.63,66.69,15978076.0,65.6399,65.8532,64.6025,64.6606,15978076.0
2020-04-07 09:40:00,66.69,67.21,66.58,67.09,6362172.0,64.6606,65.1648,64.554,65.0485,6362172.0
2020-04-07 09:50:00,67.1,67.57,67.05,67.33,6700972.0,65.0582,65.5139,65.0097,65.2812,6700972.0
2020-04-07 10:00:00,67.34,67.41,66.53,66.53,6219672.0,65.2909,65.3587,64.5055,64.5055,6219672.0
2020-04-07 10:10:00,66.54,66.82,66.2,66.64,6813948.0,64.5152,64.7867,64.1855,64.6122,6813948.0
2020-04-07 10:20:00,66.64,66.81,66.25,66.31,4373580.0,64.6122,64.777,64.234,64.2922,4373580.0
2020-04-07 10:30:00,66.32,66.69,66.26,66.36,3563772.0,64.3019,64.6606,64.2437,64.3407,3563772.0
2020-04-07 10:40:00,66.37,66.41,65.76,65.79,4295908.0,64.3504,64.3892,63.7589,63.788,4295908.0
2020-04-07 10:50:00,65.79,66.17,65.75,66.06,3865668.0,63.788,64.1565,63.7492,64.0498,3865668.0
2020-04-07 11:00:00,66.05,66.22,65.86,66.2,2811972.0,64.0401,64.2049,63.8559,64.1855,2811972.0
2020-04-07 11:10:00,66.2,66.36,66.08,66.26,2663212.0,64.1855,64.3407,64.0692,64.2437,2663212.0
2020-04-07 11:20:00,66.26,66.34,66.02,66.28,2275268.0,64.2437,64.3213,64.011,64.2631,2275268.0
2020-04-07 11:30:00,66.27,66.61,66.26,66.6,2652448.0,64.2534,64.5831,64.2437,64.5734,2652448.0
2020-04-07 11:40:00,66.61,66.7,66.46,66.49,2602244.0,64.5831,64.6703,64.4376,64.4667,2602244.0
2020-04-07 11:50:00,66.49,66.55,66.3,66.46,2224812.0,64.4667,64.5249,64.2825,64.4376,2224812.0
2020-04-07 12:00:00,66.47,66.86,66.44,66.83,3273964.0,64.4473,64.8255,64.4182,64.7964,3273964.0
2020-04-07 12:10:00,66.83,66.92,66.71,66.9,2612344.0,64.7964,64.8836,64.68,64.8642,2612344.0
2020-04-07 12:20:00,66.9,66.92,66.53,66.67,2841304.0,64.8642,64.8836,64.5055,64.6412,2841304.0
2020-04-07 12:30:00,66.67,66.76,66.45,66.59,2511968.0,64.6412,64.7285,64.4279,64.5637,2511968.0
2020-04-07 12:40:00,66.58,66.74,66.48,66.53,3212640.0,64.554,64.7091,64.457,64.5055,3212640.0
2020-04-07 12:50:00,66.52,66.63,66.24,66.49,3387776.0,64.4958,64.6025,64.2243,64.4667,3387776.0
2020-04-07 13:00:00,66.51,66.59,66.37,66.43,1772936.0,64.4861,64.5637,64.3504,64.4085,1772936.0
2020-04-07 13:10:00,66.44,66.58,66.32,66.36,1771188.0,64.4182,64.554,64.3019,64.3407,1771188.0
2020-04-07 13:20:00,66.35,66.45,66.29,66.36,1550688.0,64.331,64.4279,64.2728,64.3407,1550688.0
2020-04-07 13:30:00,66.36,66.38,65.87,65.87,3094360.0,64.3407,64.3601,63.8656,63.8656,3094360.0
2020-04-07 13:40:00,65.87,66.05,65.8,65.9,3236956.0,63.8656,64.0401,63.7977,63.8947,3236956.0
2020-04-07 13:50:00,65.91,65.91,65.71,65.84,2999612.0,63.9044,63.9044,63.7105,63.8365,2999612.0
2020-04-07 14:00:00,65.83,65.86,65.39,65.51,3216024.0,63.8268,63.8559,63.4002,63.5165,3216024.0
2020-04-07 14:10:00,65.52,65.66,65.31,65.34,2664220.0,63.5262,63.662,63.3226,63.3517,2664220.0
2020-04-07 14:20:00,65.35,65.87,65.33,65.67,3685060.0,63.3614,63.8656,63.342,63.6717,3685060.0
2020-04-07 14:30:00,65.67,65.78,65.44,65.46,2016248.0,63.6717,63.7783,63.4487,63.4681,2016248.0
2020-04-07 14:40:00,65.46,65.48,65.06,65.06,2870608.0,63.4681,63.4875,63.0802,63.0802,2870608.0
2020-04-07 14:50:00,65.06,65.09,64.78,65.0,3898972.0,63.0802,63.1093,62.8088,63.0221,3898972.0
2020-04-07 15:00:00,65.01,65.57,65.01,65.5,4599884.0,63.0318,63.5747,63.0318,63.5068,4599884.0
2020-04-07 15:10:00,65.5,65.78,65.27,65.32,4470936.0,63.5068,63.7783,63.2838,63.3323,4470936.0
2020-04-07 15:20:00,65.34,65.42,64.9,65.02,4150124.0,63.3517,63.4293,62.9251,63.0415,4150124.0
2020-04-07 15:30:00,65.04,65.48,64.92,65.45,4544936.0,63.0608,63.4875,62.9445,63.4584,4544936.0
2020-04-07 15:40:00,65.46,65.75,65.32,65.75,5136120.0,63.4681,63.7492,63.3323,63.7492,5136120.0
2020-04-07 15:50:00,65.75,65.76,64.75,64.85,9040024.0,63.7492,63.7589,62.7797,62.8766,9040024.0
2020-04-08 09:30:00,65.69,65.88,65.45,65.75,6382436.0,63.6911,63.8753,63.4584,63.7492,6382436.0
2020-04-08 09:40:00,65.76,65.97,65.58,65.67,4459004.0,63.7589,63.9625,63.5844,63.6717,4459004.0
2020-04-08 09:50:00,65.67,65.7,65.32,65.38,3447504.0,63.6717,63.7008,63.3323,63.3905,3447504.0
2020-04-08 10:00:00,65.38,65.61,65.31,65.43,2875184.0,63.3905,63.6135,63.3226,63.439,2875184.0
2020-04-08 10:10:00,65.43,65.8,65.43,65.8,3236140.0,63.439,63.7977,63.439,63.7977,3236140.0
2020-04-08 10:20:00,65.8,65.88,65.57,65.86,2904200.0,63.7977,63.8753,63.5747,63.8559,2904200.0
2020-04-08 10:30:00,65.86,65.98,65.73,65.9,2706848.0,63.8559,63.9722,63.7298,63.8947,2706848.0
2020-04-08 10:40:00,65.89,66.04,65.73,65.89,3608212.0,63.885,64.0304,63.7298,63.885,3608212.0
2020-04-08 10:50:00,65.89,66.21,65.89,66.16,3252204.0,63.885,64.1952,63.885,64.1468,3252204.0
2020-04-08 11:00:00,66.16,66.29,65.96,66.06,3435080.0,64.1468,64.2728,63.9528,64.0498,3435080.0
2020-04-08 11:10:00,66.06,66.3,66.06,66.2,2762000.0,64.0498,64.2825,64.0498,64.1855,2762000.0
2020-04-08 11:20:00,66.19,66.39,66.16,66.37,3120464.0,64.1758,64.3698,64.1468,64.3504,3120464.0
2020-04-08 11:30:00,66.36,66.44,66.26,66.36,2727120.0,64.3407,64.4182,64.2437,64.3407,2727120.0
2020-04-08 11:40:00,66.35,66.44,66.24,66.33,2419264.0,64.331,64.4182,64.2243,64.3116,2419264.0
2020-04-08 11:50:00,66.33,66.33,66.16,66.22,2762640.0,64.3116,64.3116,64.1468,64.2049,2762640.0
2020-04-08 12:00:00,66.22,66.31,66.1,66.24,2063048.0,64.2049,64.2922,64.0886,64.2243,2063048.0
2020-04-08 12:10:00,66.26,66.33,66.1,66.29,1666452.0,64.2437,64.3116,64.0886,64.2728,1666452.0
2020-04-08 12:20:00,66.29,66.36,66.15,66.16,1515560.0,64.2728,64.3407,64.1371,64.1468,1515560.0
2020-04-08 12:30:00,66.17,66.33,66.04,66.33,1963228.0,64.1565,64.3116,64.0304,64.3116,1963228.0
2020-04-08 12:40:00,66.33,66.37,66.22,66.26,1718796.0,64.3116,64.3504,64.2049,64.2437,1718796.0
2020-04-08 12:50:00,66.26,66.31,66.12,66.25,1368848.0,64.2437,64.2922,64.108,64.234,1368848.0
2020-04-08 13:00:00,66.26,66.34,66.14,66.25,1541856.0,64.2437,64.3213,64.1274,64.234,1541856.0
2020-04-08 13:10:00,66.26,66.29,66.15,66.19,1424620.0,64.2437,64.2728,64.1371,64.1758,1424620.0
2020-04-08 13:20:00,66.2,66.28,66.09,66.11,1400608.0,64.1855,64.2631,64.0789,64.0983,1400608.0
2020-04-08 13:30:00,66.13,66.17,65.85,65.92,2106668.0,64.1177,64.1565,63.8462,63.9141,2106668.0
2020-04-08 13:40:00,65.92,66.06,65.92,65.96,1642636.0,63.9141,64.0498,63.9141,63.9528,1642636.0
2020-04-08 13:50:00,65.95,66.0,65.71,65.81,2201012.0,63.9432,63.9916,63.7105,63.8074,2201012.0
2020-04-08 14:00:00,65.83,66.05,65.77,66.05,2165156.0,63.8268,64.0401,63.7686,64.0401,2165156.0
2020-04-08 14:10:00,66.04,66.16,66.01,66.07,1892028.0,64.0304,64.1468,64.0013,64.0595,1892028.0
2020-04-08 14:20:00,66.07,66.28,65.97,66.22,2204716.0,64.0595,64.2631,63.9625,64.2049,2204716.0
2020-04-08 14:30:00,66.22,66.35,66.19,66.32,2109444.0,64.2049,64.331,64.1758,64.3019,2109444.0
2020-04-08 14:40:00,66.33,66.44,66.26,66.3,2901280.0,64.3116,64.4182,64.2437,64.2825,2901280.0
2020-04-08 14:50:00,66.31,66.53,66.29,66.52,3116176.0,64.2922,64.5055,64.2728,64.4958,3116176.0
2020-04-08 15:00:00,66.52,66.63,66.43,66.55,3126984.0,64.4958,64.6025,64.4085,64.5249,3126984.0
2020-04-08 15:10:00,66.54,66.58,66.37,66.46,2767968.0,64.5152,64.554,64.3504,64.4376,2767968.0
2020-04-08 15:20:00,66.46,66.52,66.23,66.41,3406500.0,64.4376,64.4958,64.2146,64.3892,3406500.0
2020-04-08 15:30:00,66.41,66.61,66.05,66.16,4503476.0,64.3892,64.5831,64.0401,64.1468,4503476.0
2020-04-08 15:40:00,66.15,66.48,65.91,66.47,5468812.0,64.1371,64.457,63.9044,64.4473,5468812.0
2020-04-08 15:50:00,66.46,66.84,66.29,66.51,12880528.0,64.4376,64.8061,64.2728,64.4861,12880528.0
2020-04-09 09:30:00,67.3,67.36,66.86,67.15,9077228.0,65.2521,65.3102,64.8255,65.1066,9077228.0
2020-04-09 09:40:00,67.16,67.52,67.13,67.28,6183412.0,65.1163,65.4654,65.0872,65.2327,6183412.0
2020-04-09 09:50:00,67.27,67.49,67.13,67.44,4001560.0,65.223,65.4363,65.0872,65.3878,4001560.0
2020-04-09 10:00:00,67.44,67.46,66.67,66.69,4930636.0,65.3878,65.4072,64.6412,64.6606,4930636.0
2020-04-09 10:10:00,66.7,66.87,66.28,66.29,5519144.0,64.6703,64.8352,64.2631,64.2728,5519144.0
2020-04-09 10:20:00,66.31,66.63,66.2,66.6,5386160.0,64.2922,64.6025,64.1855,64.5734,5386160.0
2020-04-09 10:30:00,66.6,66.71,66.36,66.64,4446756.0,64.5734,64.68,64.3407,64.6122,4446756.0
2020-04-09 10:40:00,66.66,66.85,66.57,66.75,3571224.0,64.6315,64.8158,64.5443,64.7188,3571224.0
2020-04-09 10:50:00,66.75,66.81,66.51,66.6,3255448.0,64.7188,64.777,64.4861,64.5734,3255448.0
2020-04-09 11:00:00,66.6,66.61,66.24,66.47,3104296.0,64.5734,64.5831,64.2243,64.4473,3104296.0
2020-04-09 11:10:00,66.48,66.54,66.18,66.29,2335452.0,64.457,64.5152,64.1662,64.2728,2335452.0
2020-04-09 11:20:00,66.3,66.52,66.17,66.51,2402992.0,64.2825,64.4958,64.1565,64.4861,2402992.0
2020-04-09 11:30:00,66.5,66.88,66.38,66.81,2827920.0,64.4764,64.8449,64.3601,64.777,2827920.0
2020-04-09 11:40:00,66.82,66.92,66.73,66.86,3007536.0,64.7867,64.8836,64.6994,64.8255,3007536.0
2020-04-09 11:50:00,66.87,66.94,66.68,66.79,2428584.0,64.8352,64.903,64.6509,64.7576,2428584.0
2020-04-09 12:00:00,66.79,66.91,66.75,66.85,1812272.0,64.7576,64.8739,64.7188,64.8158,1812272.0
2020-04-09 12:10:00,66.85,66.92,66.71,66.91,1376548.0,64.8158,64.8836,64.68,64.8739,1376548.0
2020-04-09 12:20:00,66.9,66.92,66.54,66.54,2048288.0,64.8642,64.8836,64.5152,64.5152,2048288.0
2020-04-09 12:30:00,66.54,66.64,66.42,66.64,1828072.0,64.5152,64.6122,64.3988,64.6122,1828072.0
2020-04-09 12:40:00,66.64,66.68,66.47,66.56,1539512.0,64.6122,64.6509,64.4473,64.5346,1539512.0
2020-04-09 12:50:00,66.56,66.87,66.53,66.78,2202632.0,64.5346,64.8352,64.5055,64.7479,2202632.0
2020-04-09 13:00:00,66.79,66.86,66.71,66.86,1577040.0,64.7576,64.8255,64.68,64.8255,1577040.0
2020-04-09 13:10:00,66.85,66.86,66.67,66.82,1469416.0,64.8158,64.8255,64.6412,64.7867,1469416.0
2020-04-09 13:20:00,66.83,66.86,66.71,66.83,1409852.0,64.7964,64.8255,64.68,64.7964,1409852.0
2020-04-09 13:30:00,66.84,66.95,66.67,66.7,2309012.0,64.8061,64.9127,64.6412,64.6703,2309012.0
2020-04-09 13:40:00,66.7,66.79,66.61,66.61,1470564.0,64.6703,64.7576,64.5831,64.5831,1470564.0
2020-04-09 13:50:00,66.62,66.78,66.56,66.75,1795556.0,64.5928,64.7479,64.5346,64.7188,1795556.0
2020-04-09 14:00:00,66.75,66.82,66.52,66.59,1957832.0,64.7188,64.7867,64.4958,64.5637,1957832.0
2020-04-09 14:10:00,66.58,66.69,66.51,66.62,1990200.0,64.554,64.6606,64.4861,64.5928,1990200.0
2020-04-09 14:20:00,66.63,66.8,66.47,66.67,2217672.0,64.6025,64.7673,64.4473,64.6412,2217672.0
2020-04-09 14:30:00,66.66,66.88,66.66,66.84,2295608.0,64.6315,64.8449,64.6315,64.8061,2295608.0
2020-04-09 14:40:00,66.84,66.92,66.59,66.62,2629852.0,64.8061,64.8836,64.5637,64.5928,2629852.0
2020-04-09 14:50:00,66.62,66.64,66.32,66.57,3137800.0,64.5928,64.6122,64.3019,64.5443,3137800.0
2020-04-09 15:00:00,66.57,66.73,66.42,66.69,2887056.0,64.5443,64.6994,64.3988,64.6606,2887056.0
2020-04-09 15:10:00,66.69,66.88,66.65,66.73,3247636.0,64.6606,64.8449,64.6218,64.6994,3247636.0
2020-04-09 15:20:00,66.73,66.99,66.51,66.99,3016212.0,64.6994,64.9515,64.4861,64.9515,3016212.0
2020-04-09 15:30:00,66.98,67.16,66.9,67.05,4798604.0,64.9418,65.1163,64.8642,65.0097,4798604.0
2020-04-09 15:40:00,67.05,67.22,66.72,66.75,4506020.0,65.0097,65.1745,64.6897,64.7188,4506020.0
2020-04-09 15:50:00,66.73,67.11,66.6,66.99,6604064.0,64.6994,65.0679,64.5734,64.9515,6604064.0
2020-04-13 09:30:00,67.08,67.43,66.92,67.39,6824160.0,65.0388,65.3781,64.8836,65.3393,6824160.0
2020-04-13 09:40:00,67.39,67.4,66.75,66.86,3790500.0,65.3393,65.349,64.7188,64.8255,3790500.0
2020-04-13 09:50:00,66.86,67.04,66.79,66.83,3080828.0,64.8255,65.0,64.7576,64.7964,3080828.0
2020-04-13 10:00:00,66.83,67.24,66.81,67.21,3204968.0,64.7964,65.1939,64.777,65.1648,3204968.0
2020-04-13 10:10:00,67.2,67.29,66.89,66.95,2479676.0,65.1551,65.2424,64.8545,64.9127,2479676.0
2020-04-13 10:20:00,66.96,67.1,66.81,66.91,2401652.0,64.9224,65.0582,64.777,64.8739,2401652.0
2020-04-13 10:30:00,66.91,67.07,66.81,66.85,2393952.0,64.8739,65.0291,64.777,64.8158,2393952.0
2020-04-13 10:40:00,66.85,66.94,66.71,66.83,2175848.0,64.8158,64.903,64.68,64.7964,2175848.0
2020-04-13 10:50:00,66.83,66.89,66.64,66.71,1757300.0,64.7964,64.8545,64.6122,64.68,1757300.0
2020-04-13 11:00:00,66.7,66.74,66.46,66.51,2129516.0,64.6703,64.7091,64.4376,64.4861,2129516.0
2020-04-13 11:10:00,66.51,66.82,66.49,66.79,2945460.0,64.4861,64.7867,64.4667,64.7576,2945460.0
2020-04-13 11:20:00,66.79,67.08,66.69,66.99,2971828.0,64.7576,65.0388,64.6606,64.9515,2971828.0
2020-04-13 11:30:00,66.99,67.21,66.86,67.13,2429296.0,64.9515,65.1648,64.8255,65.0872,2429296.0
2020-04-13 11:40:00,67.14,67.25,67.03,67.25,2351680.0,65.0969,65.2036,64.9903,65.2036,2351680.0
2020-04-13 11:50:00,67.24,67.25,66.93,66.95,1980600.0,65.1939,65.2036,64.8933,64.9127,1980600.0
2020-04-13 12:00:00,66.95,67.25,66.9,67.08,2394956.0,64.9127,65.2036,64.8642,65.0388,2394956.0
2020-04-13 12:10:00,67.09,67.28,67.05,67.21,2070500.0,65.0485,65.2327,65.0097,65.1648,2070500.0
2020-04-13 12:20:00,67.21,67.24,67.04,67.06,1315092.0,65.1648,65.1939,65.0,65.0194,1315092.0
2020-04-13 12:30:00,67.05,67.07,66.92,66.98,1567868.0,65.0097,65.0291,64.8836,64.9418,1567868.0
2020-04-13 12:40:00,66.99,67.15,66.99,67.13,1401504.0,64.9515,65.1066,64.9515,65.0872,1401504.0
2020-04-13 12:50:00,67.13,67.13,66.96,67.1,1213628.0,65.0872,65.0872,64.9224,65.0582,1213628.0
2020-04-13 13:00:00,67.09,67.09,66.97,67.08,921356.0,65.0485,65.0485,64.9321,65.0388,921356.0
2020-04-13 13:10:00,67.07,67.08,66.85,67.02,1391296.0,65.0291,65.0388,64.8158,64.9806,1391296.0
2020-04-13 13:20:00,67.02,67.06,66.93,67.05,728324.0,64.9806,65.0194,64.8933,65.0097,728324.0
2020-04-13 13:30:00,67.05,67.17,66.99,67.15,1149560.0,65.0097,65.126,64.9515,65.1066,1149560.0
2020-04-13 13:40:00,67.15,67.21,67.11,67.17,1272948.0,65.1066,65.1648,65.0679,65.126,1272948.0
2020-04-13 13:50:00,67.16,67.39,67.16,67.36,2073224.0,65.1163,65.3393,65.1163,65.3102,2073224.0
2020-04-13 14:00:00,67.37,67.45,67.23,67.36,1836140.0,65.3199,65.3975,65.1842,65.3102,1836140.0
2020-04-13 14:10:00,67.36,67.39,67.19,67.33,1513084.0,65.3102,65.3393,65.1454,65.2812,1513084.0
2020-04-13 14:20:00,67.33,67.35,67.19,67.35,1348332.0,65.2812,65.3005,65.1454,65.3005,1348332.0
2020-04-13 14:30:00,67.36,67.44,67.29,67.33,1920164.0,65.3102,65.3878,65.2424,65.2812,1920164.0
2020-04-13 14:40:00,67.34,67.5,67.22,67.48,2054760.0,65.2909,65.446,65.1745,65.4266,2054760.0
2020-04-13 14:50:00,67.48,67.5,67.39,67.47,2275084.0,65.4266,65.446,65.3393,65.4169,2275084.0
2020-04-13 15:00:00,67.47,67.49,67.24,67.29,2019824.0,65.4169,65.4363,65.1939,65.2424,2019824.0
2020-04-13 15:10:00,67.29,67.69,67.23,67.69,2915972.0,65.2424,65.6302,65.1842,65.6302,2915972.0
2020-04-13 15:20:00,67.68,67.86,67.58,67.86,3639428.0,65.6205,65.795,65.5235,65.795,3639428.0
2020-04-13 15:30:00,67.86,68.2,67.78,68.16,5250964.0,65.795,66.1247,65.7175,66.0859,5250964.0
2020-04-13 15:40:00,68.15,68.37,68.06,68.37,4600828.0,66.0762,66.2895,65.9889,66.2895,4600828.0
2020-04-13 15:50:00,68.36,68.42,67.93,68.31,8286816.0,66.2798,66.338,65.8629,66.2313,8286816.0
2020-04-14 09:30:00,70.0,70.55,69.51,70.49,12817464.0,67.8699,68.4032,67.3948,68.345,12817464.0
2020-04-14 09:40:00,70.49,71.04,70.26,71.02,7951084.0,68.345,68.8783,68.122,68.8589,7951084.0
2020-04-14 09:50:00,71.02,71.5,70.96,71.47,9128384.0,68.8589,69.3243,68.8007,69.2952,9128384.0
2020-04-14 10:00:00,71.48,71.55,70.9,70.98,7900024.0,69.3049,69.3727,68.7425,68.8201,7900024.0
2020-04-14 10:10:00,70.98,71.33,70.9,71.23,4958352.0,68.8201,69.1594,68.7425,69.0625,4958352.0
2020-04-14 10:20:00,71.23,71.43,71.06,71.19,4163492.0,69.0625,69.2564,68.8977,69.0237,4163492.0
2020-04-14 10:30:00,71.18,71.25,71.08,71.19,3647064.0,69.014,69.0819,68.917,69.0237,3647064.0
2020-04-14 10:40:00,71.2,71.39,71.13,71.33,4026376.0,69.0334,69.2176,68.9655,69.1594,4026376.0
2020-04-14 10:50:00,71.32,71.41,71.03,71.05,3566792.0,69.1497,69.237,68.8686,68.888,3566792.0
2020-04-14 11:00:00,71.05,71.23,70.89,70.92,3405004.0,68.888,69.0625,68.7328,68.7619,3405004.0
2020-04-14 11:10:00,70.92,71.04,70.66,70.68,3609484.0,68.7619,68.8783,68.5098,68.5292,3609484.0
2020-04-14 11:20:00,70.69,71.04,70.67,70.98,3582636.0,68.5389,68.8783,68.5195,68.8201,3582636.0
2020-04-14 11:30:00,70.97,71.2,70.97,71.14,2678332.0,68.8104,69.0334,68.8104,68.9752,2678332.0
2020-04-14 11:40:00,71.14,71.21,71.05,71.1,1822120.0,68.9752,69.0431,68.888,68.9364,1822120.0
2020-04-14 11:50:00,71.1,71.17,70.98,71.07,2227400.0,68.9364,69.0043,68.8201,68.9073,2227400.0
2020-04-14 12:00:00,71.07,71.37,71.07,71.34,3016428.0,68.9073,69.1982,68.9073,69.1691,3016428.0
2020-04-14 12:10:00,71.35,71.46,71.24,71.42,2120812.0,69.1788,69.2855,69.0722,69.2467,2120812.0
2020-04-14 12:20:00,71.42,71.58,71.36,71.43,3223836.0,69.2467,69.4018,69.1885,69.2564,3223836.0
2020-04-14 12:30:00,71.43,71.52,71.39,71.46,2282104.0,69.2564,69.3437,69.2176,69.2855,2282104.0
2020-04-14 12:40:00,71.46,71.59,71.46,71.55,2799888.0,69.2855,69.4115,69.2855,69.3727,2799888.0
2020-04-14 12:50:00,71.55,71.64,71.47,71.5,2081544.0,69.3727,69.46,69.2952,69.3243,2081544.0
2020-04-14 13:00:00,71.5,71.52,71.32,71.43,1953076.0,69.3243,69.3437,69.1497,69.2564,1953076.0
2020-04-14 13:10:00,71.44,71.58,71.37,71.39,1619396.0,69.2661,69.4018,69.1982,69.2176,1619396.0
2020-04-14 13:20:00,71.4,71.58,71.37,71.58,1547176.0,69.2273,69.4018,69.1982,69.4018,1547176.0
2020-04-14 13:30:00,71.58,71.72,71.56,71.62,2686968.0,69.4018,69.5376,69.3824,69.4406,2686968.0
2020-04-14 13:40:00,71.63,71.87,71.62,71.86,2893752.0,69.4503,69.683,69.4406,69.6733,2893752.0
2020-04-14 13:50:00,71.85,71.93,71.8,71.82,2420796.0,69.6636,69.7412,69.6151,69.6345,2420796.0
2020-04-14 14:00:00,71.83,71.89,71.76,71.85,1705480.0,69.6442,69.7024,69.5764,69.6636,1705480.0
2020-04-14 14:10:00,71.86,71.99,71.82,71.99,1792968.0,69.6733,69.7994,69.6345,69.7994,1792968.0
2020-04-14 14:20:00,71.99,72.01,71.86,71.91,2164200.0,69.7994,69.8187,69.6733,69.7218,2164200.0
2020-04-14 14:30:00,71.91,71.95,71.83,71.87,1803628.0,69.7218,69.7606,69.6442,69.683,1803628.0
2020-04-14 14:40:00,71.88,71.96,71.67,71.74,2505296.0,69.6927,69.7703,69.4891,69.557,2505296.0
2020-04-14 14:50:00,71.74,72.0,71.74,71.95,2209184.0,69.557,69.809,69.557,69.7606,2209184.0
2020-04-14 15:00:00,71.95,71.95,71.42,71.58,3481744.0,69.7606,69.7606,69.2467,69.4018,3481744.0
2020-04-14 15:10:00,71.58,71.73,71.48,71.59,2745344.0,69.4018,69.5473,69.3049,69.4115,2745344.0
2020-04-14 15:20:00,71.6,71.76,71.45,71.75,3004520.0,69.4212,69.5764,69.2758,69.5667,3004520.0
2020-04-14 15:30:00,71.74,71.92,71.71,71.89,3360992.0,69.557,69.7315,69.5279,69.7024,3360992.0
2020-04-14 15:40:00,71.89,72.06,71.83,71.99,3730424.0,69.7024,69.8672,69.6442,69.7994,3730424.0
2020-04-14 15:50:00,71.98,72.01,71.55,71.77,8766524.0,69.7897,69.8187,69.3727,69.586,8766524.0
2020-04-15 09:30:00,70.6,70.8,70.31,70.72,8651648.0,68.4517,68.6456,68.1705,68.568,8651648.0
2020-04-15 09:40:00,70.71,70.73,70.16,70.28,4342884.0,68.5583,68.5777,68.025,68.1414,4342884.0
2020-04-15 09:50:00,70.28,70.61,70.24,70.61,2943632.0,68.1414,68.4613,68.1026,68.4613,2943632.0
2020-04-15 10:00:00,70.6,70.64,70.44,70.58,2818860.0,68.4517,68.4904,68.2965,68.4323,2818860.0
2020-04-15 10:10:00,70.58,70.67,70.25,70.29,2774452.0,68.4323,68.5195,68.1123,68.1511,2774452.0
2020-04-15 10:20:00,70.29,70.52,70.28,70.38,2042112.0,68.1511,68.3741,68.1414,68.2383,2042112.0
2020-04-15 10:30:00,70.38,70.58,70.33,70.45,2163200.0,68.2383,68.4323,68.1899,68.3062,2163200.0
2020-04-15 10:40:00,70.46,71.06,70.44,71.03,3538104.0,68.3159,68.8977,68.2965,68.8686,3538104.0
2020-04-15 10:50:00,71.03,71.19,70.89,71.11,3485416.0,68.8686,69.0237,68.7328,68.9461,3485416.0
2020-04-15 11:00:00,71.1,71.25,70.89,70.96,3849608.0,68.9364,69.0819,68.7328,68.8007,3849608.0
2020-04-15 11:10:00,70.97,71.22,70.97,70.99,2665588.0,68.8104,69.0528,68.8104,68.8298,2665588.0
2020-04-15 11:20:00,70.99,71.0,70.75,70.84,1929384.0,68.8298,68.8395,68.5971,68.6843,1929384.0
2020-04-15 11:30:00,70.83,71.0,70.73,70.8,1789448.0,68.6747,68.8395,68.5777,68.6456,1789448.0
2020-04-15 11:40:00,70.79,70.85,70.64,70.67,1431304.0,68.6359,68.694,68.4904,68.5195,1431304.0
2020-04-15 11:50:00,70.67,70.86,70.67,70.74,1347136.0,68.5195,68.7037,68.5195,68.5874,1347136.0
2020-04-15 12:00:00,70.74,70.91,70.69,70.72,1499720.0,68.5874,68.7522,68.5389,68.568,1499720.0
2020-04-15 12:10:00,70.73,70.75,70.51,70.53,1687184.0,68.5777,68.5971,68.3644,68.3838,1687184.0
2020-04-15 12:20:00,70.54,70.81,70.54,70.78,1455424.0,68.3935,68.6553,68.3935,68.6262,1455424.0
2020-04-15 12:30:00,70.78,70.97,70.76,70.93,1629504.0,68.6262,68.8104,68.6068,68.7716,1629504.0
2020-04-15 12:40:00,70.92,71.08,70.87,71.05,1626320.0,68.7619,68.917,68.7134,68.888,1626320.0
2020-04-15 12:50:00,71.05,71.16,71.01,71.05,1833552.0,68.888,68.9946,68.8492,68.888,1833552.0
2020-04-15 13:00:00,71.04,71.1,70.96,71.05,1112644.0,68.8783,68.9364,68.8007,68.888,1112644.0
2020-04-15 13:10:00,71.06,71.4,71.06,71.34,2390536.0,68.8977,69.2273,68.8977,69.1691,2390536.0
2020-04-15 13:20:00,71.33,71.34,71.11,71.13,1806744.0,69.1594,69.1691,68.9461,68.9655,1806744.0
2020-04-15 13:30:00,71.13,71.17,71.02,71.02,1396248.0,68.9655,69.0043,68.8589,68.8589,1396248.0
2020-04-15 13:40:00,71.03,71.23,70.99,71.2,1345700.0,68.8686,69.0625,68.8298,69.0334,1345700.0
2020-04-15 13:50:00,71.19,71.24,71.0,71.02,1006348.0,69.0237,69.0722,68.8395,68.8589,1006348.0
2020-04-15 14:00:00,71.01,71.2,71.01,71.1,1095412.0,68.8492,69.0334,68.8492,68.9364,1095412.0
2020-04-15 14:10:00,71.1,71.33,71.05,71.24,1322852.0,68.9364,69.1594,68.888,69.0722,1322852.0
2020-04-15 14:20:00,71.25,71.38,71.21,71.36,1898336.0,69.0819,69.2079,69.0431,69.1885,1898336.0
2020-04-15 14:30:00,71.37,71.39,71.19,71.35,1712040.0,69.1982,69.2176,69.0237,69.1788,1712040.0
2020-04-15 14:40:00,71.35,71.42,71.27,71.37,1324880.0,69.1788,69.2467,69.1013,69.1982,1324880.0
2020-04-15 14:50:00,71.38,71.52,71.26,71.52,1906896.0,69.2079,69.3437,69.0916,69.3437,1906896.0
2020-04-15 15:00:00,71.51,71.58,71.28,71.3,2643316.0,69.334,69.4018,69.111,69.1304,2643316.0
2020-04-15 15:10:00,71.3,71.38,71.24,71.36,2196664.0,69.1304,69.2079,69.0722,69.1885,2196664.0
2020-04-15 15:20:00,71.37,71.41,71.12,71.21,1817964.0,69.1982,69.237,68.9558,69.0431,1817964.0
2020-04-15 15:30:00,71.2,71.27,71.11,71.19,2206552.0,69.0334,69.1013,68.9461,69.0237,2206552.0
2020-04-15 15:40:00,71.19,71.22,70.98,71.13,3066440.0,69.0237,69.0528,68.8201,68.9655,3066440.0
2020-04-15 15:50:00,71.14,71.18,71.0,71.11,5246776.0,68.9752,69.014,68.8395,68.9461,5246776.0
2020-04-16 09:30:00,71.83,72.05,71.59,71.71,9737232.0,69.6442,69.8575,69.4115,69.5279,9737232.0
2020-04-16 09:40:00,71.71,71.83,71.54,71.55,4630060.0,69.5279,69.6442,69.363,69.3727,4630060.0
2020-04-16 09:50:00,71.55,71.62,71.27,71.3,4338364.0,69.3727,69.4406,69.1013,69.1304,4338364.0
2020-04-16 10:00:00,71.31,71.42,71.07,71.16,4608428.0,69.14,69.2467,68.9073,68.9946,4608428.0
2020-04-16 10:10:00,71.16,71.16,70.88,71.12,4362044.0,68.9946,68.9946,68.7231,68.9558,4362044.0
2020-04-16 10:20:00,71.11,71.48,71.0,71.47,4379304.0,68.9461,69.3049,68.8395,69.2952,4379304.0
2020-04-16 10:30:00,71.47,71.5,71.08,71.18,3608720.0,69.2952,69.3243,68.917,69.014,3608720.0
2020-04-16 10:40:00,71.2,71.65,71.13,71.6,3675600.0,69.0334,69.4697,68.9655,69.4212,3675600.0
2020-04-16 10:50:00,71.6,71.71,71.46,71.66,2485868.0,69.4212,69.5279,69.2855,69.4794,2485868.0
2020-04-16 11:00:00,71.67,71.79,71.58,71.7,2443540.0,69.4891,69.6054,69.4018,69.5182,2443540.0
2020-04-16 11:10:00,71.7,71.84,71.45,71.77,2945224.0,69.5182,69.6539,69.2758,69.586,2945224.0
2020-04-16 11:20:00,71.77,71.97,71.72,71.92,3114084.0,69.586,69.78,69.5376,69.7315,3114084.0
2020-04-16 11:30:00,71.91,71.95,71.58,71.67,2844072.0,69.7218,69.7606,69.4018,69.4891,2844072.0
2020-04-16 11:40:00,71.67,71.85,71.55,71.57,1965556.0,69.4891,69.6636,69.3727,69.3921,1965556.0
2020-04-16 11:50:00,71.56,71.86,71.53,71.7,2011988.0,69.3824,69.6733,69.3534,69.5182,2011988.0
2020-04-16 12:00:00,71.69,71.75,71.33,71.36,2255932.0,69.5085,69.5667,69.1594,69.1885,2255932.0
2020-04-16 12:10:00,71.36,71.43,71.03,71.08,2730052.0,69.1885,69.2564,68.8686,68.917,2730052.0
2020-04-16 12:20:00,71.08,71.15,70.89,70.96,2914396.0,68.917,68.9849,68.7328,68.8007,2914396.0
2020-04-16 12:30:00,70.96,70.96,70.59,70.8,3002652.0,68.8007,68.8007,68.442,68.6456,3002652.0
2020-04-16 12:40:00,70.8,70.98,70.76,70.89,2271940.0,68.6456,68.8201,68.6068,68.7328,2271940.0
2020-04-16 12:50:00,70.87,71.06,70.82,70.99,1768776.0,68.7134,68.8977,68.665,68.8298,1768776.0
2020-04-16 13:00:00,70.99,71.18,70.97,71.07,1942552.0,68.8298,69.014,68.8104,68.9073,1942552.0
2020-04-16 13:10:00,71.07,71.25,70.99,71.1,1679460.0,68.9073,69.0819,68.8298,68.9364,1679460.0
2020-04-16 13:20:00,71.12,71.14,70.99,71.12,1192444.0,68.9558,68.9752,68.8298,68.9558,1192444.0
2020-04-16 13:30:00,71.11,71.22,71.08,71.11,1356460.0,68.9461,69.0528,68.917,68.9461,1356460.0
2020-04-16 13:40:00,71.11,71.22,71.08,71.14,1264396.0,68.9461,69.0528,68.917,68.9752,1264396.0
2020-04-16 13:50:00,71.15,71.22,70.82,70.89,2122244.0,68.9849,69.0528,68.665,68.7328,2122244.0
2020-04-16 14:00:00,70.9,71.05,70.71,71.02,2301948.0,68.7425,68.888,68.5583,68.8589,2301948.0
2020-04-16 14:10:00,71.01,71.23,70.92,71.12,2391816.0,68.8492,69.0625,68.7619,68.9558,2391816.0
2020-04-16 14:20:00,71.13,71.13,70.85,71.07,2063120.0,68.9655,68.9655,68.694,68.9073,2063120.0
2020-04-16 14:30:00,71.07,71.3,71.05,71.22,2115024.0,68.9073,69.1304,68.888,69.0528,2115024.0
2020-04-16 14:40:00,71.22,71.29,71.03,71.07,1707752.0,69.0528,69.1207,68.8686,68.9073,1707752.0
2020-04-16 14:50:00,71.06,71.23,70.96,71.16,1707772.0,68.8977,69.0625,68.8007,68.9946,1707772.0
2020-04-16 15:00:00,71.16,71.23,70.95,71.04,1789512.0,68.9946,69.0625,68.791,68.8783,1789512.0
2020-04-16 15:10:00,71.04,71.19,70.98,71.1,1768320.0,68.8783,69.0237,68.8201,68.9364,1768320.0
2020-04-16 15:20:00,71.11,71.28,71.04,71.27,2186364.0,68.9461,69.111,68.8783,69.1013,2186364.0
2020-04-16 15:30:00,71.27,71.52,71.25,71.52,3642428.0,69.1013,69.3437,69.0819,69.3437,3642428.0
2020-04-16 15:40:00,71.51,71.54,71.33,71.34,2685420.0,69.334,69.363,69.1594,69.1691,2685420.0
2020-04-16 15:50:00,71.33,71.8,71.33,71.68,8383120.0,69.1594,69.6151,69.1594,69.4988,8383120.0
2020-04-17 09:30:00,71.19,71.74,71.11,71.13,18087952.0,69.0237,69.557,68.9461,68.9655,18087952.0
2020-04-17 09:40:00,71.14,71.15,70.7,70.95,6698532.0,68.9752,68.9849,68.5486,68.791,6698532.0
2020-04-17 09:50:00,70.95,71.14,70.88,71.01,4076668.0,68.791,68.9752,68.7231,68.8492,4076668.0
2020-04-17 10:00:00,71.0,71.06,70.67,70.7,4362576.0,68.8395,68.8977,68.5195,68.5486,4362576.0
2020-04-17 10:10:00,70.7,70.83,70.27,70.49,5437204.0,68.5486,68.6747,68.1317,68.345,5437204.0
2020-04-17 10:20:00,70.49,70.51,70.18,70.24,3837120.0,68.345,68.3644,68.0444,68.1026,3837120.0
2020-04-17 10:30:00,70.24,70.28,69.83,70.1,6024104.0,68.1026,68.1414,67.7051,67.9669,6024104.0
2020-04-17 10:40:00,70.1,70.29,70.06,70.08,3980176.0,67.9669,68.1511,67.9281,67.9475,3980176.0
2020-04-17 10:50:00,70.08,70.52,70.06,70.45,3767380.0,67.9475,68.3741,67.9281,68.3062,3767380.0
2020-04-17 11:00:00,70.44,70.65,70.41,70.56,3405652.0,68.2965,68.5001,68.2674,68.4129,3405652.0
2020-04-17 11:10:00,70.56,70.59,70.1,70.22,3247388.0,68.4129,68.442,67.9669,68.0832,3247388.0
2020-04-17 11:20:00,70.21,70.23,69.85,69.98,3343360.0,68.0735,68.0929,67.7245,67.8505,3343360.0
2020-04-17 11:30:00,69.98,70.39,69.92,70.35,3469200.0,67.8505,68.248,67.7923,68.2093,3469200.0
2020-04-17 11:40:00,70.35,70.46,70.29,70.41,2696760.0,68.2093,68.3159,68.1511,68.2674,2696760.0
2020-04-17 11:50:00,70.41,70.47,70.15,70.16,2197144.0,68.2674,68.3256,68.0153,68.025,2197144.0
2020-04-17 12:00:00,70.16,70.17,69.95,70.01,2673308.0,68.025,68.0347,67.8214,67.8796,2673308.0
2020-04-17 12:10:00,70.01,70.27,69.96,70.27,2525692.0,67.8796,68.1317,67.8311,68.1317,2525692.0
2020-04-17 12:20:00,70.27,70.27,70.0,70.04,1815508.0,68.1317,68.1317,67.8699,67.9087,1815508.0
2020-04-17 12:30:00,70.05,70.29,70.02,70.21,2070168.0,67.9184,68.1511,67.8893,68.0735,2070168.0
2020-04-17 12:40:00,70.21,70.38,70.14,70.36,2772648.0,68.0735,68.2383,68.0056,68.219,2772648.0
2020-04-17 12:50:00,70.36,70.39,70.28,70.3,2036092.0,68.219,68.248,68.1414,68.1608,2036092.0
2020-04-17 13:00:00,70.3,70.35,70.15,70.27,1762464.0,68.1608,68.2093,68.0153,68.1317,1762464.0
2020-04-17 13:10:00,70.27,70.28,70.08,70.23,1395920.0,68.1317,68.1414,67.9475,68.0929,1395920.0
2020-04-17 13:20:00,70.24,70.24,70.0,70.02,1750476.0,68.1026,68.1026,67.8699,67.8893,1750476.0
2020-04-17 13:30:00,70.02,70.2,70.01,70.17,1563316.0,67.8893,68.0638,67.8796,68.0347,1563316.0
2020-04-17 13:40:00,70.17,70.26,70.01,70.02,1591040.0,68.0347,68.122,67.8796,67.8893,1591040.0
2020-04-17 13:50:00,70.02,70.08,69.9,69.93,2428284.0,67.8893,67.9475,67.773,67.802,2428284.0
2020-04-17 14:00:00,69.92,69.92,69.66,69.79,3437004.0,67.7923,67.7923,67.5403,67.6663,3437004.0
2020-04-17 14:10:00,69.8,69.88,69.75,69.84,2325168.0,67.676,67.7536,67.6275,67.7148,2325168.0
2020-04-17 14:20:00,69.84,69.84,69.59,69.61,2568756.0,67.7148,67.7148,67.4724,67.4918,2568756.0
2020-04-17 14:30:00,69.6,69.6,69.33,69.33,3769996.0,67.4821,67.4821,67.2203,67.2203,3769996.0
2020-04-17 14:40:00,69.34,69.4,69.22,69.35,4069084.0,67.23,67.2882,67.1136,67.2397,4069084.0
2020-04-17 14:50:00,69.34,69.6,69.34,69.57,3272536.0,67.23,67.4821,67.23,67.453,3272536.0
2020-04-17 15:00:00,69.58,69.69,69.53,69.64,2917008.0,67.4627,67.5693,67.4142,67.5209,2917008.0
2020-04-17 15:10:00,69.64,69.92,69.6,69.92,3237488.0,67.5209,67.7923,67.4821,67.7923,3237488.0
2020-04-17 15:20:00,69.92,70.01,69.85,70.0,4699736.0,67.7923,67.8796,67.7245,67.8699,4699736.0
2020-04-17 15:30:00,70.0,70.38,70.0,70.3,5990456.0,67.8699,68.2383,67.8699,68.1608,5990456.0
2020-04-17 15:40:00,70.31,70.45,70.23,70.25,5436892.0,68.1705,68.3062,68.0929,68.1123,5436892.0
2020-04-17 15:50:00,70.25,70.74,70.25,70.7,12665184.0,68.1123,68.5874,68.1123,68.5486,12665184.0
2020-04-20 09:30:00,69.44,70.06,69.39,69.88,8878808.0,67.327,67.9281,67.2785,67.7536,8878808.0
2020-04-20 09:40:00,69.88,69.94,69.6,69.78,4155968.0,67.7536,67.8117,67.4821,67.6566,4155968.0
2020-04-20 09:50:00,69.78,69.78,69.51,69.57,3236460.0,67.6566,67.6566,67.3948,67.453,3236460.0
2020-04-20 10:00:00,69.57,69.69,69.48,69.66,3067940.0,67.453,67.5693,67.3657,67.5403,3067940.0
2020-04-20 10:10:00,69.64,69.98,69.64,69.97,2882472.0,67.5209,67.8505,67.5209,67.8408,2882472.0
2020-04-20 10:20:00,69.97,70.16,69.9,70.09,3184048.0,67.8408,68.025,67.773,67.9572,3184048.0
2020-04-20 10:30:00,70.09,70.35,70.08,70.23,2904968.0,67.9572,68.2093,67.9475,68.0929,2904968.0
2020-04-20 10:40:00,70.23,70.42,70.14,70.4,2226312.0,68.0929,68.2771,68.0056,68.2577,2226312.0
2020-04-20 10:50:00,70.4,70.4,70.22,70.22,1999568.0,68.2577,68.2577,68.0832,68.0832,1999568.0
2020-04-20 11:00:00,70.22,70.39,70.14,70.28,2289888.0,68.0832,68.248,68.0056,68.1414,2289888.0
2020-04-20 11:10:00,70.28,70.32,70.03,70.11,1734648.0,68.1414,68.1802,67.899,67.9766,1734648.0
2020-04-20 11:20:00,70.1,70.21,70.03,70.07,1492200.0,67.9669,68.0735,67.899,67.9378,1492200.0
2020-04-20 11:30:00,70.07,70.31,69.95,70.26,2377888.0,67.9378,68.1705,67.8214,68.122,2377888.0
2020-04-20 11:40:00,70.26,70.29,70.06,70.1,1263528.0,68.122,68.1511,67.9281,67.9669,1263528.0
2020-04-20 11:50:00,70.1,70.14,70.03,70.07,1222396.0,67.9669,68.0056,67.899,67.9378,1222396.0
2020-04-20 12:00:00,70.07,70.13,69.96,70.11,1770516.0,67.9378,67.996,67.8311,67.9766,1770516.0
2020-04-20 12:10:00,70.11,70.17,69.91,69.91,1669384.0,67.9766,68.0347,67.7826,67.7826,1669384.0
2020-04-20 12:20:00,69.92,70.0,69.86,69.88,1810052.0,67.7923,67.8699,67.7342,67.7536,1810052.0
2020-04-20 12:30:00,69.88,70.11,69.84,70.09,1687148.0,67.7536,67.9766,67.7148,67.9572,1687148.0
2020-04-20 12:40:00,70.09,70.12,69.94,70.05,1182488.0,67.9572,67.9863,67.8117,67.9184,1182488.0
2020-04-20 12:50:00,70.04,70.06,69.86,69.89,1291500.0,67.9087,67.9281,67.7342,67.7633,1291500.0
2020-04-20 13:00:00,69.89,69.9,69.61,69.69,2209116.0,67.7633,67.773,67.4918,67.5693,2209116.0
2020-04-20 13:10:00,69.7,69.85,69.67,69.82,1419756.0,67.579,67.7245,67.55,67.6954,1419756.0
2020-04-20 13:20:00,69.81,69.89,69.64,69.83,1477460.0,67.6857,67.7633,67.5209,67.7051,1477460.0
2020-04-20 13:30:00,69.84,69.85,69.69,69.81,1302492.0,67.7148,67.7245,67.5693,67.6857,1302492.0
2020-04-20 13:40:00,69.8,69.96,69.79,69.95,1434008.0,67.676,67.8311,67.6663,67.8214,1434008.0
2020-04-20 13:50:00,69.96,70.05,69.94,70.02,1598720.0,67.8311,67.9184,67.8117,67.8893,1598720.0
2020-04-20 14:00:00,70.01,70.08,69.94,69.98,1104996.0,67.8796,67.9475,67.8117,67.8505,1104996.0
2020-04-20 14:10:00,69.99,70.02,69.66,69.7,1540204.0,67.8602,67.8893,67.5403,67.579,1540204.0
2020-04-20 14:20:00,69.7,69.75,69.6,69.62,1850200.0,67.579,67.6275,67.4821,67.5015,1850200.0
2020-04-20 14:30:00,69.63,69.86,69.62,69.81,1661624.0,67.5112,67.7342,67.5015,67.6857,1661624.0
2020-04-20 14:40:00,69.82,69.89,69.68,69.87,2056396.0,67.6954,67.7633,67.5596,67.7439,2056396.0
2020-04-20 14:50:00,69.87,69.87,69.44,69.48,2755380.0,67.7439,67.7439,67.327,67.3657,2755380.0
2020-04-20 15:00:00,69.49,69.61,69.33,69.55,2596664.0,67.3754,67.4918,67.2203,67.4336,2596664.0
2020-04-20 15:10:00,69.55,69.71,69.46,69.46,2396996.0,67.4336,67.5887,67.3463,67.3463,2396996.0
2020-04-20 15:20:00,69.46,69.63,69.46,69.57,2700972.0,67.3463,67.5112,67.3463,67.453,2700972.0
2020-04-20 15:30:00,69.58,69.74,69.49,69.5,2569068.0,67.4627,67.6178,67.3754,67.3851,2569068.0
2020-04-20 15:40:00,69.51,69.62,69.36,69.61,2863020.0,67.3948,67.5015,67.2494,67.4918,2863020.0
2020-04-20 15:50:00,69.6,69.64,69.21,69.21,6646276.0,67.4821,67.5209,67.1039,67.1039,6646276.0
2020-04-21 09:30:00,69.07,69.31,68.05,68.1,10148600.0,66.9682,67.2009,65.9792,66.0277,10148600.0
2020-04-21 09:40:00,68.09,68.37,67.96,68.21,6239004.0,66.018,66.2895,65.892,66.1344,6239004.0
2020-04-21 09:50:00,68.23,68.38,67.99,68.3,4024448.0,66.1538,66.2992,65.9211,66.2216,4024448.0
2020-04-21 10:00:00,68.3,68.36,68.07,68.09,3725104.0,66.2216,66.2798,65.9986,66.018,3725104.0
2020-04-21 10:10:00,68.09,68.21,67.71,67.71,3500380.0,66.018,66.1344,65.6496,65.6496,3500380.0
2020-04-21 10:20:00,67.71,67.79,67.54,67.67,4054068.0,65.6496,65.7272,65.4848,65.6108,4054068.0
2020-04-21 10:30:00,67.66,67.69,67.24,67.3,3627500.0,65.6011,65.6302,65.1939,65.2521,3627500.0
2020-04-21 10:40:00,67.3,67.39,66.98,67.05,3460660.0,65.2521,65.3393,64.9418,65.0097,3460660.0
2020-04-21 10:50:00,67.05,67.3,67.04,67.24,3222992.0,65.0097,65.2521,65.0,65.1939,3222992.0
2020-04-21 11:00:00,67.23,67.45,67.09,67.43,3074812.0,65.1842,65.3975,65.0485,65.3781,3074812.0
2020-04-21 11:10:00,67.42,67.45,66.88,67.1,3609892.0,65.3684,65.3975,64.8449,65.0582,3609892.0
2020-04-21 11:20:00,67.1,67.21,66.85,66.95,2941608.0,65.0582,65.1648,64.8158,64.9127,2941608.0
2020-04-21 11:30:00,66.95,67.09,66.58,66.63,3542288.0,64.9127,65.0485,64.554,64.6025,3542288.0
2020-04-21 11:40:00,66.64,66.77,66.36,66.75,3980360.0,64.6122,64.7382,64.3407,64.7188,3980360.0
2020-04-21 11:50:00,66.75,66.99,66.65,66.93,2726324.0,64.7188,64.9515,64.6218,64.8933,2726324.0
2020-04-21 12:00:00,66.93,66.96,66.69,66.78,2090908.0,64.8933,64.9224,64.6606,64.7479,2090908.0
2020-04-21 12:10:00,66.79,66.9,66.61,66.68,2279900.0,64.7576,64.8642,64.5831,64.6509,2279900.0
2020-04-21 12:20:00,66.68,66.83,66.61,66.75,1437864.0,64.6509,64.7964,64.5831,64.7188,1437864.0
2020-04-21 12:30:00,66.75,66.79,66.63,66.65,1529656.0,64.7188,64.7576,64.6025,64.6218,1529656.0
2020-04-21 12:40:00,66.66,66.83,66.58,66.81,1593104.0,64.6315,64.7964,64.554,64.777,1593104.0
2020-04-21 12:50:00,66.81,66.98,66.75,66.98,1699156.0,64.777,64.9418,64.7188,64.9418,1699156.0
2020-04-21 13:00:00,66.97,67.1,66.92,67.02,2225880.0,64.9321,65.0582,64.8836,64.9806,2225880.0
2020-04-21 13:10:00,67.02,67.24,67.0,67.22,2286132.0,64.9806,65.1939,64.9612,65.1745,2286132.0
2020-04-21 13:20:00,67.22,67.39,67.2,67.36,2408836.0,65.1745,65.3393,65.1551,65.3102,2408836.0
2020-04-21 13:30:00,67.36,67.54,67.24,67.52,2295772.0,65.3102,65.4848,65.1939,65.4654,2295772.0
2020-04-21 13:40:00,67.52,67.52,67.17,67.2,1869312.0,65.4654,65.4654,65.126,65.1551,1869312.0
2020-04-21 13:50:00,67.2,67.34,67.19,67.24,1389560.0,65.1551,65.2909,65.1454,65.1939,1389560.0
2020-04-21 14:00:00,67.25,67.57,67.08,67.52,2020680.0,65.2036,65.5139,65.0388,65.4654,2020680.0
2020-04-21 14:10:00,67.52,67.64,67.4,67.49,1941052.0,65.4654,65.5817,65.349,65.4363,1941052.0
2020-04-21 14:20:00,67.49,67.85,67.44,67.66,2492296.0,65.4363,65.7853,65.3878,65.6011,2492296.0
2020-04-21 14:30:00,67.66,67.71,67.18,67.22,2054680.0,65.6011,65.6496,65.1357,65.1745,2054680.0
2020-04-21 14:40:00,67.23,67.32,67.06,67.14,3112224.0,65.1842,65.2715,65.0194,65.0969,3112224.0
2020-04-21 14:50:00,67.14,67.27,67.03,67.21,2679956.0,65.0969,65.223,64.9903,65.1648,2679956.0
2020-04-21 15:00:00,67.21,67.42,67.01,67.17,2461560.0,65.1648,65.3684,64.9709,65.126,2461560.0
2020-04-21 15:10:00,67.16,67.72,67.16,67.71,3243380.0,65.1163,65.6593,65.1163,65.6496,3243380.0
2020-04-21 15:20:00,67.7,67.82,67.38,67.47,3662096.0,65.6399,65.7562,65.3296,65.4169,3662096.0
2020-04-21 15:30:00,67.47,67.76,67.34,67.71,3777412.0,65.4169,65.6981,65.2909,65.6496,3777412.0
2020-04-21 15:40:00,67.72,67.73,67.27,67.28,3844368.0,65.6593,65.669,65.223,65.2327,3844368.0
2020-04-21 15:50:00,67.27,67.35,67.01,67.09,9089896.0,65.223,65.3005,64.9709,65.0485,9089896.0
2020-04-22 09:30:00,68.39,68.72,68.32,68.59,7119908.0,66.3089,66.6289,66.241,66.5028,7119908.0
2020-04-22 09:40:00,68.59,68.71,68.17,68.26,3855384.0,66.5028,66.6192,66.0956,66.1829,3855384.0
2020-04-22 09:50:00,68.27,68.5,68.11,68.42,3256364.0,66.1926,66.4156,66.0374,66.338,3256364.0
2020-04-22 10:00:00,68.42,68.51,68.27,68.32,2589872.0,66.338,66.4252,66.1926,66.241,2589872.0
2020-04-22 10:10:00,68.32,68.5,68.32,68.47,2142932.0,66.241,66.4156,66.241,66.3865,2142932.0
2020-04-22 10:20:00,68.47,68.6,68.28,68.31,2533608.0,66.3865,66.5125,66.2022,66.2313,2533608.0
2020-04-22 10:30:00,68.32,68.48,68.23,68.4,2297464.0,66.241,66.3962,66.1538,66.3186,2297464.0
2020-04-22 10:40:00,68.41,68.5,68.27,68.34,1482840.0,66.3283,66.4156,66.1926,66.2604,1482840.0
2020-04-22 10:50:00,68.34,68.38,68.15,68.17,2028844.0,66.2604,66.2992,66.0762,66.0956,2028844.0
2020-04-22 11:00:00,68.18,68.25,68.05,68.14,1651412.0,66.1053,66.1732,65.9792,66.0665,1651412.0
2020-04-22 11:10:00,68.14,68.37,68.09,68.33,1480640.0,66.0665,66.2895,66.018,66.2507,1480640.0
2020-04-22 11:20:00,68.32,68.46,68.26,68.38,1646492.0,66.241,66.3768,66.1829,66.2992,1646492.0
2020-04-22 11:30:00,68.38,68.48,68.33,68.4,1359276.0,66.2992,66.3962,66.2507,66.3186,1359276.0
2020-04-22 11:40:00,68.4,68.51,68.33,68.45,1623264.0,66.3186,66.4252,66.2507,66.3671,1623264.0
2020-04-22 11:50:00,68.45,68.49,68.35,68.4,1237232.0,66.3671,66.4059,66.2701,66.3186,1237232.0
2020-04-22 12:00:00,68.41,68.56,68.4,68.52,1688796.0,66.3283,66.4737,66.3186,66.4349,1688796.0
2020-04-22 12:10:00,68.53,68.64,68.52,68.64,1603652.0,66.4446,66.5513,66.4349,66.5513,1603652.0
2020-04-22 12:20:00,68.64,68.65,68.52,68.56,1392352.0,66.5513,66.561,66.4349,66.4737,1392352.0
2020-04-22 12:30:00,68.56,68.64,68.51,68.63,1169892.0,66.4737,66.5513,66.4252,66.5416,1169892.0
2020-04-22 12:40:00,68.63,68.73,68.55,68.56,1441580.0,66.5416,66.6386,66.464,66.4737,1441580.0
2020-04-22 12:50:00,68.57,68.58,68.46,68.54,1455284.0,66.4834,66.4931,66.3768,66.4543,1455284.0
2020-04-22 13:00:00,68.55,68.61,68.51,68.55,1003172.0,66.464,66.5222,66.4252,66.464,1003172.0
2020-04-22 13:10:00,68.54,68.68,68.53,68.66,933464.0,66.4543,66.5901,66.4446,66.5707,933464.0
2020-04-22 13:20:00,68.66,68.73,68.64,68.72,1133760.0,66.5707,66.6386,66.5513,66.6289,1133760.0
2020-04-22 13:30:00,68.72,68.74,68.63,68.64,987548.0,66.6289,66.6483,66.5416,66.5513,987548.0
2020-04-22 13:40:00,68.64,68.88,68.64,68.85,1741296.0,66.5513,66.784,66.5513,66.7549,1741296.0
2020-04-22 13:50:00,68.85,68.98,68.79,68.94,1664192.0,66.7549,66.8809,66.6967,66.8422,1664192.0
2020-04-22 14:00:00,68.94,68.96,68.79,68.86,1537728.0,66.8422,66.8616,66.6967,66.7646,1537728.0
2020-04-22 14:10:00,68.87,68.95,68.81,68.91,1058336.0,66.7743,66.8519,66.7161,66.8131,1058336.0
2020-04-22 14:20:00,68.91,69.03,68.89,68.89,1792968.0,66.8131,66.9294,66.7937,66.7937,1792968.0
2020-04-22 14:30:00,68.9,69.0,68.89,68.94,1011316.0,66.8034,66.9003,66.7937,66.8422,1011316.0
2020-04-22 14:40:00,68.94,69.23,68.92,69.2,2160068.0,66.8422,67.1233,66.8228,67.0943,2160068.0
2020-04-22 14:50:00,69.2,69.39,69.17,69.35,2909992.0,67.0943,67.2785,67.0652,67.2397,2909992.0
2020-04-22 15:00:00,69.35,69.39,69.14,69.22,2830272.0,67.2397,67.2785,67.0361,67.1136,2830272.0
2020-04-22 15:10:00,69.22,69.28,69.07,69.25,2340404.0,67.1136,67.1718,66.9682,67.1427,2340404.0
2020-04-22 15:20:00,69.25,69.35,69.16,69.19,2593448.0,67.1427,67.2397,67.0555,67.0846,2593448.0
2020-04-22 15:30:00,69.19,69.32,69.17,69.26,2369892.0,67.0846,67.2106,67.0652,67.1524,2369892.0
2020-04-22 15:40:00,69.26,69.37,69.16,69.3,3378760.0,67.1524,67.2591,67.0555,67.1912,3378760.0
2020-04-22 15:50:00,69.32,69.48,68.93,69.03,7661728.0,67.2106,67.3657,66.8325,66.9294,7661728.0
2020-04-23 09:30:00,68.98,69.73,68.79,69.48,6496884.0,66.8809,67.6081,66.6967,67.3657,6496884.0
2020-04-23 09:40:00,69.49,69.75,69.43,69.57,3908504.0,67.3754,67.6275,67.3173,67.453,3908504.0
2020-04-23 09:50:00,69.57,69.65,69.44,69.64,2320416.0,67.453,67.5306,67.327,67.5209,2320416.0
2020-04-23 10:00:00,69.63,70.02,69.63,69.96,3504528.0,67.5112,67.8893,67.5112,67.8311,3504528.0
2020-04-23 10:10:00,69.95,70.08,69.82,70.07,2314976.0,67.8214,67.9475,67.6954,67.9378,2314976.0
2020-04-23 10:20:00,70.07,70.22,70.03,70.14,3490424.0,67.9378,68.0832,67.899,68.0056,3490424.0
2020-04-23 10:30:00,70.15,70.41,70.14,70.28,3512388.0,68.0153,68.2674,68.0056,68.1414,3512388.0
2020-04-23 10:40:00,70.28,70.44,70.19,70.24,2489676.0,68.1414,68.2965,68.0541,68.1026,2489676.0
2020-04-23 10:50:00,70.23,70.28,70.15,70.18,1583692.0,68.0929,68.1414,68.0153,68.0444,1583692.0
2020-04-23 11:00:00,70.19,70.2,69.94,70.03,2077364.0,68.0541,68.0638,67.8117,67.899,2077364.0
2020-04-23 11:10:00,70.03,70.16,69.98,70.07,1618768.0,67.899,68.025,67.8505,67.9378,1618768.0
2020-04-23 11:20:00,70.07,70.15,69.99,70.13,1535584.0,67.9378,68.0153,67.8602,67.996,1535584.0
2020-04-23 11:30:00,70.13,70.15,69.92,69.94,1624336.0,67.996,68.0153,67.7923,67.8117,1624336.0
2020-04-23 11:40:00,69.94,70.01,69.78,69.85,1712660.0,67.8117,67.8796,67.6566,67.7245,1712660.0
2020-04-23 11:50:00,69.85,69.93,69.83,69.92,1052800.0,67.7245,67.802,67.7051,67.7923,1052800.0
2020-04-23 12:00:00,69.92,69.92,69.83,69.9,964120.0,67.7923,67.7923,67.7051,67.773,964120.0
2020-04-23 12:10:00,69.9,70.02,69.88,69.93,1596736.0,67.773,67.8893,67.7536,67.802,1596736.0
2020-04-23 12:20:00,69.92,70.08,69.87,70.06,1337640.0,67.7923,67.9475,67.7439,67.9281,1337640.0
2020-04-23 12:30:00,70.06,70.08,69.99,70.06,870396.0,67.9281,67.9475,67.8602,67.9281,870396.0
2020-04-23 12:40:00,70.06,70.07,68.99,69.53,5209604.0,67.9281,67.9378,66.8906,67.4142,5209604.0
2020-04-23 12:50:00,69.53,69.71,69.14,69.63,3425020.0,67.4142,67.5887,67.0361,67.5112,3425020.0
2020-04-23 13:00:00,69.63,69.87,69.58,69.75,1809280.0,67.5112,67.7439,67.4627,67.6275,1809280.0
2020-04-23 13:10:00,69.75,69.89,69.65,69.65,1501700.0,67.6275,67.7633,67.5306,67.5306,1501700.0
2020-04-23 13:20:00,69.65,69.69,69.22,69.36,2287324.0,67.5306,67.5693,67.1136,67.2494,2287324.0
2020-04-23 13:30:00,69.36,69.56,69.3,69.38,1536796.0,67.2494,67.4433,67.1912,67.2688,1536796.0
2020-04-23 13:40:00,69.37,69.42,68.99,69.01,2096396.0,67.2591,67.3076,66.8906,66.91,2096396.0
2020-04-23 13:50:00,69.02,69.15,68.89,69.14,2157772.0,66.9197,67.0458,66.7937,67.0361,2157772.0
2020-04-23 14:00:00,69.13,69.2,68.93,68.93,1760808.0,67.0264,67.0943,66.8325,66.8325,1760808.0
2020-04-23 14:10:00,68.93,69.19,68.78,69.07,2223288.0,66.8325,67.0846,66.687,66.9682,2223288.0
2020-04-23 14:20:00,69.08,69.33,69.07,69.23,1637788.0,66.9779,67.2203,66.9682,67.1233,1637788.0
2020-04-23 14:30:00,69.23,69.37,69.18,69.19,1673144.0,67.1233,67.2591,67.0749,67.0846,1673144.0
2020-04-23 14:40:00,69.2,69.33,69.19,69.24,1324792.0,67.0943,67.2203,67.0846,67.133,1324792.0
2020-04-23 14:50:00,69.27,69.52,69.23,69.44,2023552.0,67.1621,67.4045,67.1233,67.327,2023552.0
2020-04-23 15:00:00,69.45,69.48,69.36,69.42,1350236.0,67.3366,67.3657,67.2494,67.3076,1350236.0
2020-04-23 15:10:00,69.43,69.43,68.93,68.94,2405140.0,67.3173,67.3173,66.8325,66.8422,2405140.0
2020-04-23 15:20:00,68.94,69.13,68.85,69.08,2185228.0,66.8422,67.0264,66.7549,66.9779,2185228.0
2020-04-23 15:30:00,69.07,69.09,68.89,69.04,1964928.0,66.9682,66.9876,66.7937,66.9391,1964928.0
2020-04-23 15:40:00,69.04,69.2,68.98,69.12,2287164.0,66.9391,67.0943,66.8809,67.0167,2287164.0
2020-04-23 15:50:00,69.13,69.17,68.72,68.72,4996984.0,67.0264,67.0652,66.6289,66.6289,4996984.0
2020-04-24 09:30:00,69.31,69.72,69.25,69.71,5671160.0,67.2009,67.5984,67.1427,67.5887,5671160.0
2020-04-24 09:40:00,69.71,69.87,69.45,69.58,4639824.0,67.5887,67.7439,67.3366,67.4627,4639824.0
2020-04-24 09:50:00,69.57,69.73,69.3,69.36,3795232.0,67.453,67.6081,67.1912,67.2494,3795232.0
2020-04-24 10:00:00,69.36,69.73,69.36,69.51,3083024.0,67.2494,67.6081,67.2494,67.3948,3083024.0
2020-04-24 10:10:00,69.51,69.94,69.5,69.92,3318288.0,67.3948,67.8117,67.3851,67.7923,3318288.0
2020-04-24 10:20:00,69.92,70.07,69.8,69.87,3881196.0,67.7923,67.9378,67.676,67.7439,3881196.0
2020-04-24 10:30:00,69.88,70.12,69.84,70.06,2923516.0,67.7536,67.9863,67.7148,67.9281,2923516.0
2020-04-24 10:40:00,70.06,70.12,69.87,69.92,2465340.0,67.9281,67.9863,67.7439,67.7923,2465340.0
2020-04-24 10:50:00,69.92,70.01,69.85,69.86,1653448.0,67.7923,67.8796,67.7245,67.7342,1653448.0
2020-04-24 11:00:00,69.86,69.86,69.56,69.63,2413036.0,67.7342,67.7342,67.4433,67.5112,2413036.0
2020-04-24 11:10:00,69.62,69.79,69.5,69.78,2262460.0,67.5015,67.6663,67.3851,67.6566,2262460.0
2020-04-24 11:20:00,69.78,69.87,69.73,69.75,1594364.0,67.6566,67.7439,67.6081,67.6275,1594364.0
2020-04-24 11:30:00,69.75,69.83,69.57,69.81,1877804.0,67.6275,67.7051,67.453,67.6857,1877804.0
2020-04-24 11:40:00,69.81,69.88,69.71,69.87,1451272.0,67.6857,67.7536,67.5887,67.7439,1451272.0
2020-04-24 11:50:00,69.86,69.88,69.71,69.71,1363708.0,67.7342,67.7536,67.5887,67.5887,1363708.0
2020-04-24 12:00:00,69.72,69.88,69.62,69.86,1600336.0,67.5984,67.7536,67.5015,67.7342,1600336.0
2020-04-24 12:10:00,69.86,69.87,69.78,69.85,1220348.0,67.7342,67.7439,67.6566,67.7245,1220348.0
2020-04-24 12:20:00,69.85,70.04,69.76,70.03,2325388.0,67.7245,67.9087,67.6372,67.899,2325388.0
2020-04-24 12:30:00,70.03,70.06,69.92,70.03,1627080.0,67.899,67.9281,67.7923,67.899,1627080.0
2020-04-24 12:40:00,70.03,70.21,70.01,70.16,2367744.0,67.899,68.0735,67.8796,68.025,2367744.0
2020-04-24 12:50:00,70.17,70.18,70.06,70.12,1874204.0,68.0347,68.0444,67.9281,67.9863,1874204.0
2020-04-24 13:00:00,70.12,70.25,70.06,70.22,2012236.0,67.9863,68.1123,67.9281,68.0832,2012236.0
2020-04-24 13:10:00,70.22,70.22,70.08,70.18,1831476.0,68.0832,68.0832,67.9475,68.0444,1831476.0
2020-04-24 13:20:00,70.19,70.21,70.1,70.2,1425936.0,68.0541,68.0735,67.9669,68.0638,1425936.0
2020-04-24 13:30:00,70.2,70.24,70.18,70.23,1266104.0,68.0638,68.1026,68.0444,68.0929,1266104.0
2020-04-24 13:40:00,70.23,70.28,70.22,70.26,2134808.0,68.0929,68.1414,68.0832,68.122,2134808.0
2020-04-24 13:50:00,70.26,70.34,70.17,70.32,1725136.0,68.122,68.1996,68.0347,68.1802,1725136.0
2020-04-24 14:00:00,70.33,70.43,70.27,70.4,2069404.0,68.1899,68.2868,68.1317,68.2577,2069404.0
2020-04-24 14:10:00,70.39,70.5,70.35,70.44,1769704.0,68.248,68.3547,68.2093,68.2965,1769704.0
2020-04-24 14:20:00,70.44,70.46,70.27,70.32,1910352.0,68.2965,68.3159,68.1317,68.1802,1910352.0
2020-04-24 14:30:00,70.32,70.4,70.27,70.39,1454312.0,68.1802,68.2577,68.1317,68.248,1454312.0
2020-04-24 14:40:00,70.39,70.44,70.29,70.39,1349024.0,68.248,68.2965,68.1511,68.248,1349024.0
2020-04-24 14:50:00,70.4,70.42,70.29,70.31,1155664.0,68.2577,68.2771,68.1511,68.1705,1155664.0
2020-04-24 15:00:00,70.3,70.39,70.15,70.36,2615220.0,68.1608,68.248,68.0153,68.219,2615220.0
2020-04-24 15:10:00,70.36,70.48,70.21,70.46,2439444.0,68.219,68.3353,68.0735,68.3159,2439444.0
2020-04-24 15:20:00,70.46,70.5,70.37,70.49,1783380.0,68.3159,68.3547,68.2287,68.345,1783380.0
2020-04-24 15:30:00,70.5,70.54,70.41,70.49,2736396.0,68.3547,68.3935,68.2674,68.345,2736396.0
2020-04-24 15:40:00,70.49,70.71,70.49,70.66,4183768.0,68.345,68.5583,68.345,68.5098,4183768.0
2020-04-24 15:50:00,70.66,70.75,70.47,70.74,6925676.0,68.5098,68.5971,68.3256,68.5874,6925676.0
2020-04-27 09:30:00,70.46,70.6,69.99,70.28,8355340.0,68.3159,68.4517,67.8602,68.1414,8355340.0
2020-04-27 09:40:00,70.27,70.42,70.01,70.38,3685148.0,68.1317,68.2771,67.8796,68.2383,3685148.0
2020-04-27 09:50:00,70.38,71.06,70.36,71.05,5919812.0,68.2383,68.8977,68.219,68.888,5919812.0
2020-04-27 10:00:00,71.04,71.14,70.89,70.92,3496944.0,68.8783,68.9752,68.7328,68.7619,3496944.0
2020-04-27 10:10:00,70.92,70.97,70.8,70.88,2819728.0,68.7619,68.8104,68.6456,68.7231,2819728.0
2020-04-27 10:20:00,70.88,70.99,70.66,70.79,2966968.0,68.7231,68.8298,68.5098,68.6359,2966968.0
2020-04-27 10:30:00,70.79,70.81,70.48,70.56,2718648.0,68.6359,68.6553,68.3353,68.4129,2718648.0
2020-04-27 10:40:00,70.56,70.57,70.26,70.37,2519592.0,68.4129,68.4226,68.122,68.2287,2519592.0
2020-04-27 10:50:00,70.37,70.53,70.28,70.34,2799576.0,68.2287,68.3838,68.1414,68.1996,2799576.0
2020-04-27 11:00:00,70.34,70.52,70.18,70.52,2685144.0,68.1996,68.3741,68.0444,68.3741,2685144.0
2020-04-27 11:10:00,70.52,70.74,70.48,70.73,2229064.0,68.3741,68.5874,68.3353,68.5777,2229064.0
2020-04-27 11:20:00,70.73,70.83,70.64,70.78,2248260.0,68.5777,68.6747,68.4904,68.6262,2248260.0
2020-04-27 11:30:00,70.78,70.83,70.71,70.74,1614248.0,68.6262,68.6747,68.5583,68.5874,1614248.0
2020-04-27 11:40:00,70.74,70.77,70.64,70.66,1407456.0,68.5874,68.6165,68.4904,68.5098,1407456.0
2020-04-27 11:50:00,70.66,70.7,70.53,70.56,1465260.0,68.5098,68.5486,68.3838,68.4129,1465260.0
2020-04-27 12:00:00,70.56,70.61,70.35,70.39,1944584.0,68.4129,68.4613,68.2093,68.248,1944584.0
2020-04-27 12:10:00,70.38,70.54,70.28,70.5,2146504.0,68.2383,68.3935,68.1414,68.3547,2146504.0
2020-04-27 12:20:00,70.5,70.54,70.38,70.44,1248180.0,68.3547,68.3935,68.2383,68.2965,1248180.0
2020-04-27 12:30:00,70.44,70.61,70.44,70.52,1219072.0,68.2965,68.4613,68.2965,68.3741,1219072.0
2020-04-27 12:40:00,70.51,70.52,70.37,70.42,1038156.0,68.3644,68.3741,68.2287,68.2771,1038156.0
2020-04-27 12:50:00,70.43,70.49,70.39,70.45,1063672.0,68.2868,68.345,68.248,68.3062,1063672.0
2020-04-27 13:00:00,70.45,70.46,70.26,70.3,1163404.0,68.3062,68.3159,68.122,68.1608,1163404.0
2020-04-27 13:10:00,70.3,70.36,70.16,70.2,1486560.0,68.1608,68.219,68.025,68.0638,1486560.0
2020-04-27 13:20:00,70.2,70.3,70.09,70.26,1634044.0,68.0638,68.1608,67.9572,68.122,1634044.0
2020-04-27 13:30:00,70.27,70.34,70.14,70.31,1434132.0,68.1317,68.1996,68.0056,68.1705,1434132.0
2020-04-27 13:40:00,70.31,70.39,70.28,70.34,1272440.0,68.1705,68.248,68.1414,68.1996,1272440.0
2020-04-27 13:50:00,70.34,70.49,70.33,70.43,1180656.0,68.1996,68.345,68.1899,68.2868,1180656.0
2020-04-27 14:00:00,70.42,70.59,70.42,70.52,1327200.0,68.2771,68.442,68.2771,68.3741,1327200.0
2020-04-27 14:10:00,70.51,70.59,70.48,70.56,1015348.0,68.3644,68.442,68.3353,68.4129,1015348.0
2020-04-27 14:20:00,70.56,70.66,70.56,70.61,1226636.0,68.4129,68.5098,68.4129,68.4613,1226636.0
2020-04-27 14:30:00,70.62,70.75,70.59,70.71,1630800.0,68.471,68.5971,68.442,68.5583,1630800.0
2020-04-27 14:40:00,70.7,70.76,70.64,70.71,1493920.0,68.5486,68.6068,68.4904,68.5583,1493920.0
2020-04-27 14:50:00,70.7,70.71,70.61,70.65,1395892.0,68.5486,68.5583,68.4613,68.5001,1395892.0
2020-04-27 15:00:00,70.65,70.75,70.58,70.61,1602264.0,68.5001,68.5971,68.4323,68.4613,1602264.0
2020-04-27 15:10:00,70.61,70.74,70.59,70.72,1340160.0,68.4613,68.5874,68.442,68.568,1340160.0
2020-04-27 15:20:00,70.72,70.8,70.61,70.64,2236992.0,68.568,68.6456,68.4613,68.4904,2236992.0
2020-04-27 15:30:00,70.65,70.73,70.6,70.67,1623004.0,68.5001,68.5777,68.4517,68.5195,1623004.0
2020-04-27 15:40:00,70.67,70.8,70.67,70.78,2451900.0,68.5195,68.6456,68.5195,68.6262,2451900.0
2020-04-27 15:50:00,70.8,70.91,70.65,70.81,5505968.0,68.6456,68.7522,68.5001,68.6553,5505968.0
2020-04-28 09:30:00,71.25,71.46,71.07,71.11,6368028.0,69.0819,69.2855,68.9073,68.9461,6368028.0
2020-04-28 09:40:00,71.11,71.35,71.06,71.24,2847316.0,68.9461,69.1788,68.8977,69.0722,2847316.0
2020-04-28 09:50:00,71.23,71.41,71.08,71.17,2931412.0,69.0625,69.237,68.917,69.0043,2931412.0
2020-04-28 10:00:00,71.17,71.28,70.95,71.22,3300560.0,69.0043,69.111,68.791,69.0528,3300560.0
2020-04-28 10:10:00,71.23,71.35,71.01,71.03,2713036.0,69.0625,69.1788,68.8492,68.8686,2713036.0
2020-04-28 10:20:00,71.04,71.04,70.59,70.82,4593092.0,68.8783,68.8783,68.442,68.665,4593092.0
2020-04-28 10:30:00,70.82,71.04,70.79,70.89,2456740.0,68.665,68.8783,68.6359,68.7328,2456740.0
2020-04-28 10:40:00,70.9,70.9,70.3,70.53,3378804.0,68.7425,68.7425,68.1608,68.3838,3378804.0
2020-04-28 10:50:00,70.53,70.59,70.16,70.27,3126072.0,68.3838,68.442,68.025,68.1317,3126072.0
2020-04-28 11:00:00,70.29,70.48,70.22,70.44,2184848.0,68.1511,68.3353,68.0832,68.2965,2184848.0
2020-04-28 11:10:00,70.44,70.45,70.14,70.28,1681472.0,68.2965,68.3062,68.0056,68.1414,1681472.0
2020-04-28 11:20:00,70.28,70.55,70.21,70.49,1839384.0,68.1414,68.4032,68.0735,68.345,1839384.0
2020-04-28 11:30:00,70.49,70.59,70.43,70.48,1467000.0,68.345,68.442,68.2868,68.3353,1467000.0
2020-04-28 11:40:00,70.48,70.5,70.33,70.37,1286356.0,68.3353,68.3547,68.1899,68.2287,1286356.0
2020-04-28 11:50:00,70.39,70.43,70.24,70.29,1660608.0,68.248,68.2868,68.1026,68.1511,1660608.0
2020-04-28 12:00:00,70.29,70.33,70.08,70.24,1439172.0,68.1511,68.1899,67.9475,68.1026,1439172.0
2020-04-28 12:10:00,70.24,70.33,69.83,69.9,2266796.0,68.1026,68.1899,67.7051,67.773,2266796.0
2020-04-28 12:20:00,69.9,70.09,69.86,70.06,1771512.0,67.773,67.9572,67.7342,67.9281,1771512.0
2020-04-28 12:30:00,70.05,70.25,69.96,70.18,1875176.0,67.9184,68.1123,67.8311,68.0444,1875176.0
2020-04-28 12:40:00,70.18,70.29,70.11,70.26,1702608.0,68.0444,68.1511,67.9766,68.122,1702608.0
2020-04-28 12:50:00,70.26,70.41,70.21,70.36,1397616.0,68.122,68.2674,68.0735,68.219,1397616.0
2020-04-28 13:00:00,70.36,70.43,70.27,70.3,1228512.0,68.219,68.2868,68.1317,68.1608,1228512.0
2020-04-28 13:10:00,70.31,70.34,70.18,70.22,1098112.0,68.1705,68.1996,68.0444,68.0832,1098112.0
2020-04-28 13:20:00,70.23,70.35,70.17,70.19,1003756.0,68.0929,68.2093,68.0347,68.0541,1003756.0
2020-04-28 13:30:00,70.2,70.28,70.06,70.07,1130888.0,68.0638,68.1414,67.9281,67.9378,1130888.0
2020-04-28 13:40:00,70.07,70.35,70.05,70.31,1538744.0,67.9378,68.2093,67.9184,68.1705,1538744.0
2020-04-28 13:50:00,70.31,70.34,70.23,70.26,768212.0,68.1705,68.1996,68.0929,68.122,768212.0
2020-04-28 14:00:00,70.26,70.46,70.26,70.45,983456.0,68.122,68.3159,68.122,68.3062,983456.0
2020-04-28 14:10:00,70.45,70.51,70.36,70.4,1240612.0,68.3062,68.3644,68.219,68.2577,1240612.0
2020-04-28 14:20:00,70.41,70.42,70.22,70.29,1249972.0,68.2674,68.2771,68.0832,68.1511,1249972.0
2020-04-28 14:30:00,70.29,70.37,70.18,70.22,972164.0,68.1511,68.2287,68.0444,68.0832,972164.0
2020-04-28 14:40:00,70.22,70.31,70.18,70.26,986852.0,68.0832,68.1705,68.0444,68.122,986852.0
2020-04-28 14:50:00,70.26,70.33,70.11,70.21,1179732.0,68.122,68.1899,67.9766,68.0735,1179732.0
2020-04-28 15:00:00,70.21,70.32,70.14,70.24,1281232.0,68.0735,68.1802,68.0056,68.1026,1281232.0
2020-04-28 15:10:00,70.23,70.27,70.1,70.17,1420168.0,68.0929,68.1317,67.9669,68.0347,1420168.0
2020-04-28 15:20:00,70.17,70.6,70.0,70.19,1893000.0,68.0347,68.4517,67.8699,68.0541,1893000.0
2020-04-28 15:30:00,70.19,70.2,70.0,70.11,1946716.0,68.0541,68.0638,67.8699,67.9766,1946716.0
2020-04-28 15:40:00,70.1,70.11,69.86,69.86,2518956.0,67.9669,67.9766,67.7342,67.7342,2518956.0
2020-04-28 15:50:00,69.88,69.94,69.55,69.64,5567332.0,67.7536,67.8117,67.4336,67.5209,5567332.0
2020-04-29 09:30:00,71.18,71.46,70.97,71.26,8130116.0,69.014,69.2855,68.8104,69.0916,8130116.0
2020-04-29 09:40:00,71.26,72.01,71.19,71.89,6668836.0,69.0916,69.8187,69.0237,69.7024,6668836.0
2020-04-29 09:50:00,71.89,71.97,71.61,71.73,3505984.0,69.7024,69.78,69.4309,69.5473,3505984.0
2020-04-29 10:00:00,71.73,71.86,71.62,71.71,3386528.0,69.5473,69.6733,69.4406,69.5279,3386528.0
2020-04-29 10:10:00,71.71,71.95,71.64,71.92,3597552.0,69.5279,69.7606,69.46,69.7315,3597552.0
2020-04-29 10:20:00,71.91,72.14,71.87,72.08,3420524.0,69.7218,69.9448,69.683,69.8866,3420524.0
2020-04-29 10:30:00,72.08,72.42,72.08,72.18,4758804.0,69.8866,70.2163,69.8866,69.9836,4758804.0
2020-04-29 10:40:00,72.18,72.22,72.04,72.09,2289480.0,69.9836,70.0224,69.8478,69.8963,2289480.0
2020-04-29 10:50:00,72.1,72.14,71.95,71.96,2509188.0,69.906,69.9448,69.7606,69.7703,2509188.0
2020-04-29 11:00:00,71.96,72.02,71.81,71.86,2544936.0,69.7703,69.8284,69.6248,69.6733,2544936.0
2020-04-29 11:10:00,71.86,72.04,71.85,71.99,1987840.0,69.6733,69.8478,69.6636,69.7994,1987840.0
2020-04-29 11:20:00,71.99,72.01,71.85,71.88,1521120.0,69.7994,69.8187,69.6636,69.6927,1521120.0
2020-04-29 11:30:00,71.89,71.97,71.76,71.81,1725232.0,69.7024,69.78,69.5764,69.6248,1725232.0
2020-04-29 11:40:00,71.81,71.87,71.69,71.82,1731216.0,69.6248,69.683,69.5085,69.6345,1731216.0
2020-04-29 11:50:00,71.81,71.92,71.7,71.72,1674896.0,69.6248,69.7315,69.5182,69.5376,1674896.0
2020-04-29 12:00:00,71.72,71.8,71.7,71.77,1288384.0,69.5376,69.6151,69.5182,69.586,1288384.0
2020-04-29 12:10:00,71.77,71.81,71.68,71.74,1335760.0,69.586,69.6248,69.4988,69.557,1335760.0
2020-04-29 12:20:00,71.74,71.82,71.7,71.78,1311756.0,69.557,69.6345,69.5182,69.5957,1311756.0
2020-04-29 12:30:00,71.78,71.92,71.75,71.9,1455740.0,69.5957,69.7315,69.5667,69.7121,1455740.0
2020-04-29 12:40:00,71.9,72.0,71.87,71.94,1418520.0,69.7121,69.809,69.683,69.7509,1418520.0
2020-04-29 12:50:00,71.94,71.97,71.76,71.8,1087240.0,69.7509,69.78,69.5764,69.6151,1087240.0
2020-04-29 13:00:00,71.8,71.96,71.8,71.95,1253220.0,69.6151,69.7703,69.6151,69.7606,1253220.0
2020-04-29 13:10:00,71.94,72.01,71.89,71.95,1389316.0,69.7509,69.8187,69.7024,69.7606,1389316.0
2020-04-29 13:20:00,71.94,71.95,71.76,71.79,1427308.0,69.7509,69.7606,69.5764,69.6054,1427308.0
2020-04-29 13:30:00,71.79,71.83,71.65,71.68,1755480.0,69.6054,69.6442,69.4697,69.4988,1755480.0
2020-04-29 13:40:00,71.68,71.79,71.68,71.77,1247440.0,69.4988,69.6054,69.4988,69.586,1247440.0
2020-04-29 13:50:00,71.77,71.83,71.74,71.78,912948.0,69.586,69.6442,69.557,69.5957,912948.0
2020-04-29 14:00:00,71.78,71.92,71.61,71.72,2329212.0,69.5957,69.7315,69.4309,69.5376,2329212.0
2020-04-29 14:10:00,71.74,71.79,71.58,71.66,1786444.0,69.557,69.6054,69.4018,69.4794,1786444.0
2020-04-29 14:20:00,71.66,71.9,71.66,71.84,1244980.0,69.4794,69.7121,69.4794,69.6539,1244980.0
2020-04-29 14:30:00,71.85,71.97,71.75,71.91,1316208.0,69.6636,69.78,69.5667,69.7218,1316208.0
2020-04-29 14:40:00,71.91,72.0,71.88,71.99,1591584.0,69.7218,69.809,69.6927,69.7994,1591584.0
2020-04-29 14:50:00,71.99,72.16,71.84,72.12,2376632.0,69.7994,69.9642,69.6539,69.9254,2376632.0
2020-04-29 15:00:00,72.11,72.15,71.92,71.97,2176464.0,69.9157,69.9545,69.7315,69.78,2176464.0
2020-04-29 15:10:00,71.97,72.1,71.91,72.04,1476036.0,69.78,69.906,69.7218,69.8478,1476036.0
2020-04-29 15:20:00,72.04,72.21,72.02,72.17,2114656.0,69.8478,70.0127,69.8284,69.9739,2114656.0
2020-04-29 15:30:00,72.17,72.25,72.11,72.21,2222556.0,69.9739,70.0514,69.9157,70.0127,2222556.0
2020-04-29 15:40:00,72.22,72.33,72.07,72.15,2864744.0,70.0224,70.129,69.8769,69.9545,2864744.0
2020-04-29 15:50:00,72.16,72.16,71.83,71.96,5726080.0,69.9642,69.9642,69.6442,69.7703,5726080.0
2020-04-30 09:30:00,72.49,72.5,72.09,72.38,6593320.0,70.2841,70.2938,69.8963,70.1775,6593320.0
2020-04-30 09:40:00,72.37,73.12,72.33,73.1,7000252.0,70.1678,70.895,70.129,70.8756,7000252.0
2020-04-30 09:50:00,73.1,73.33,73.03,73.1,5445552.0,70.8756,71.0986,70.8077,70.8756,5445552.0
2020-04-30 10:00:00,73.1,73.27,73.01,73.12,3680136.0,70.8756,71.0404,70.7883,70.895,3680136.0
2020-04-30 10:10:00,73.12,73.15,72.66,72.73,3585912.0,70.895,70.9241,70.449,70.5168,3585912.0
2020-04-30 10:20:00,72.74,73.06,72.59,73.05,3314064.0,70.5265,70.8368,70.3811,70.8271,3314064.0
2020-04-30 10:30:00,73.05,73.11,72.89,72.91,2214488.0,70.8271,70.8853,70.672,70.6914,2214488.0
2020-04-30 10:40:00,72.91,72.93,72.59,72.89,2765584.0,70.6914,70.7107,70.3811,70.672,2765584.0
2020-04-30 10:50:00,72.88,73.02,72.81,72.89,2081108.0,70.6623,70.798,70.5944,70.672,2081108.0
2020-04-30 11:00:00,72.89,73.11,72.89,73.05,1558980.0,70.672,70.8853,70.672,70.8271,1558980.0
2020-04-30 11:10:00,73.06,73.06,72.81,72.84,1707484.0,70.8368,70.8368,70.5944,70.6235,1707484.0
2020-04-30 11:20:00,72.83,72.89,72.73,72.77,1563260.0,70.6138,70.672,70.5168,70.5556,1563260.0
2020-04-30 11:30:00,72.76,72.82,72.63,72.74,1810360.0,70.5459,70.6041,70.4199,70.5265,1810360.0
2020-04-30 11:40:00,72.74,72.85,72.62,72.63,1932052.0,70.5265,70.6332,70.4102,70.4199,1932052.0
2020-04-30 11:50:00,72.62,72.79,72.55,72.55,1958848.0,70.4102,70.575,70.3423,70.3423,1958848.0
2020-04-30 12:00:00,72.56,72.59,72.22,72.27,3956696.0,70.352,70.3811,70.0224,70.0708,3956696.0
2020-04-30 12:10:00,72.27,72.55,72.25,72.38,2036488.0,70.0708,70.3423,70.0514,70.1775,2036488.0
2020-04-30 12:20:00,72.37,72.45,72.26,72.37,1614612.0,70.1678,70.2454,70.0611,70.1678,1614612.0
2020-04-30 12:30:00,72.36,72.5,72.2,72.5,1526932.0,70.1581,70.2938,70.003,70.2938,1526932.0
2020-04-30 12:40:00,72.5,72.5,72.32,72.44,1470040.0,70.2938,70.2938,70.1193,70.2357,1470040.0
2020-04-30 12:50:00,72.43,72.67,72.41,72.61,1736392.0,70.226,70.4587,70.2066,70.4005,1736392.0
2020-04-30 13:00:00,72.62,72.63,72.47,72.58,1287792.0,70.4102,70.4199,70.2647,70.3714,1287792.0
2020-04-30 13:10:00,72.58,72.75,72.51,72.62,1460232.0,70.3714,70.5362,70.3035,70.4102,1460232.0
2020-04-30 13:20:00,72.61,72.72,72.54,72.64,1354380.0,70.4005,70.5071,70.3326,70.4296,1354380.0
2020-04-30 13:30:00,72.64,72.81,72.61,72.68,1548368.0,70.4296,70.5944,70.4005,70.4684,1548368.0
2020-04-30 13:40:00,72.69,72.83,72.6,72.78,1873788.0,70.4781,70.6138,70.3908,70.5653,1873788.0
2020-04-30 13:50:00,72.77,72.86,72.71,72.73,1551944.0,70.5556,70.6429,70.4974,70.5168,1551944.0
2020-04-30 14:00:00,72.73,72.81,72.59,72.67,1636012.0,70.5168,70.5944,70.3811,70.4587,1636012.0
2020-04-30 14:10:00,72.67,72.77,72.63,72.73,1603704.0,70.4587,70.5556,70.4199,70.5168,1603704.0
2020-04-30 14:20:00,72.74,72.81,72.71,72.79,1400084.0,70.5265,70.5944,70.4974,70.575,1400084.0
2020-04-30 14:30:00,72.79,72.92,72.75,72.77,2120604.0,70.575,70.7011,70.5362,70.5556,2120604.0
2020-04-30 14:40:00,72.77,72.92,72.67,72.91,3012148.0,70.5556,70.7011,70.4587,70.6914,3012148.0
2020-04-30 14:50:00,72.91,72.96,72.66,72.73,2366144.0,70.6914,70.7398,70.449,70.5168,2366144.0
2020-04-30 15:00:00,72.74,72.94,72.72,72.92,2040548.0,70.5265,70.7204,70.5071,70.7011,2040548.0
2020-04-30 15:10:00,72.93,73.03,72.83,72.99,2891884.0,70.7107,70.8077,70.6138,70.7689,2891884.0
2020-04-30 15:20:00,72.99,73.13,72.98,72.98,3564680.0,70.7689,70.9047,70.7592,70.7592,3564680.0
2020-04-30 15:30:00,72.98,73.1,72.98,73.04,3655372.0,70.7592,70.8756,70.7592,70.8174,3655372.0
2020-04-30 15:40:00,73.04,73.05,72.75,72.76,4982552.0,70.8174,70.8271,70.5362,70.5459,4982552.0
2020-04-30 15:50:00,72.76,73.63,72.75,73.5,13149912.0,70.5459,71.3894,70.5362,71.2634,13149912.0
2020-05-01 09:30:00,71.57,73.25,71.46,73.14,16902832.0,69.3921,71.021,69.2855,70.9144,16902832.0
2020-05-01 09:40:00,73.16,73.39,72.58,73.0,11339460.0,70.9338,71.1568,70.3714,70.7786,11339460.0
2020-05-01 09:50:00,73.0,73.71,72.89,73.54,10968536.0,70.7786,71.467,70.672,71.3022,10968536.0
2020-05-01 10:00:00,73.55,74.75,73.38,74.55,17183016.0,71.3119,72.4754,71.1471,72.2815,17183016.0
2020-05-01 10:10:00,74.55,74.56,74.02,74.15,10892512.0,72.2815,72.2911,71.7676,71.8936,10892512.0
2020-05-01 10:20:00,74.15,74.26,73.79,74.04,6876564.0,71.8936,72.0003,71.5446,71.787,6876564.0
2020-05-01 10:30:00,74.02,74.18,73.78,74.01,5560264.0,71.7676,71.9227,71.5349,71.7579,5560264.0
2020-05-01 10:40:00,74.01,74.15,73.68,73.77,4179584.0,71.7579,71.8936,71.4379,71.5252,4179584.0
2020-05-01 10:50:00,73.77,74.33,73.72,74.2,5242888.0,71.5252,72.0681,71.4767,71.9421,5242888.0
2020-05-01 11:00:00,74.2,74.32,74.04,74.29,3956868.0,71.9421,72.0585,71.787,72.0294,3956868.0
2020-05-01 11:10:00,74.3,74.3,73.81,73.83,3027428.0,72.0391,72.0391,71.564,71.5834,3027428.0
2020-05-01 11:20:00,73.83,74.08,73.68,73.77,3699416.0,71.5834,71.8258,71.4379,71.5252,3699416.0
2020-05-01 11:30:00,73.76,73.94,73.48,73.91,4819624.0,71.5155,71.69,71.244,71.6609,4819624.0
2020-05-01 11:40:00,73.91,73.91,73.41,73.46,3532388.0,71.6609,71.6609,71.1761,71.2246,3532388.0
2020-05-01 11:50:00,73.45,73.55,73.28,73.36,4001468.0,71.2149,71.3119,71.0501,71.1277,4001468.0
2020-05-01 12:00:00,73.37,73.37,73.05,73.13,4925420.0,71.1374,71.1374,70.8271,70.9047,4925420.0
2020-05-01 12:10:00,73.13,73.44,73.09,73.41,3254888.0,70.9047,71.2052,70.8659,71.1761,3254888.0
2020-05-01 12:20:00,73.41,73.44,72.83,72.83,4465564.0,71.1761,71.2052,70.6138,70.6138,4465564.0
2020-05-01 12:30:00,72.84,72.87,72.34,72.4,5306880.0,70.6235,70.6526,70.1387,70.1969,5306880.0
2020-05-01 12:40:00,72.39,72.52,72.21,72.4,3895840.0,70.1872,70.3132,70.0127,70.1969,3895840.0
2020-05-01 12:50:00,72.41,72.77,72.39,72.59,3062876.0,70.2066,70.5556,70.1872,70.3811,3062876.0
2020-05-01 13:00:00,72.59,72.88,72.56,72.65,2557048.0,70.3811,70.6623,70.352,70.4393,2557048.0
2020-05-01 13:10:00,72.65,72.74,72.17,72.31,2975200.0,70.4393,70.5265,69.9739,70.1096,2975200.0
2020-05-01 13:20:00,72.31,72.59,72.22,72.57,2340536.0,70.1096,70.3811,70.0224,70.3617,2340536.0
2020-05-01 13:30:00,72.56,72.6,72.32,72.34,1667104.0,70.352,70.3908,70.1193,70.1387,1667104.0
2020-05-01 13:40:00,72.33,72.71,72.29,72.66,2147852.0,70.129,70.4974,70.0902,70.449,2147852.0
2020-05-01 13:50:00,72.65,72.75,72.47,72.64,1823836.0,70.4393,70.5362,70.2647,70.4296,1823836.0
2020-05-01 14:00:00,72.64,72.71,72.45,72.55,1893904.0,70.4296,70.4974,70.2454,70.3423,1893904.0
2020-05-01 14:10:00,72.54,72.61,72.42,72.57,1915436.0,70.3326,70.4005,70.2163,70.3617,1915436.0
2020-05-01 14:20:00,72.57,72.96,72.57,72.95,2933616.0,70.3617,70.7398,70.3617,70.7301,2933616.0
2020-05-01 14:30:00,72.94,72.95,72.77,72.93,1809072.0,70.7204,70.7301,70.5556,70.7107,1809072.0
2020-05-01 14:40:00,72.93,72.94,72.66,72.86,2118496.0,70.7107,70.7204,70.449,70.6429,2118496.0
2020-05-01 14:50:00,72.86,72.87,72.67,72.85,1947544.0,70.6429,70.6526,70.4587,70.6332,1947544.0
2020-05-01 15:00:00,72.85,73.09,72.78,72.87,3141608.0,70.6332,70.8659,70.5653,70.6526,3141608.0
2020-05-01 15:10:00,72.88,73.14,72.83,73.04,3094528.0,70.6623,70.9144,70.6138,70.8174,3094528.0
2020-05-01 15:20:00,73.04,73.07,72.64,72.74,2764204.0,70.8174,70.8465,70.4296,70.5265,2764204.0
2020-05-01 15:30:00,72.73,72.78,72.36,72.49,3679256.0,70.5168,70.5653,70.1581,70.2841,3679256.0
2020-05-01 15:40:00,72.49,72.58,72.22,72.46,4160348.0,70.2841,70.3714,70.0224,70.2551,4160348.0
2020-05-01 15:50:00,72.43,72.51,72.01,72.27,8027048.0,70.226,70.3035,69.8187,70.0708,8027048.0
2020-05-04 09:30:00,72.29,72.39,71.86,71.92,8438584.0,70.0902,70.1872,69.6733,69.7315,8438584.0
2020-05-04 09:40:00,71.92,71.97,71.58,71.97,5178344.0,69.7315,69.78,69.4018,69.78,5178344.0
2020-05-04 09:50:00,71.97,72.32,71.93,72.18,5022360.0,69.78,70.1193,69.7412,69.9836,5022360.0
2020-05-04 10:00:00,72.19,72.64,72.13,72.47,5266172.0,69.9933,70.4296,69.9351,70.2647,5266172.0
2020-05-04 10:10:00,72.47,72.87,72.46,72.63,4376184.0,70.2647,70.6526,70.2551,70.4199,4376184.0
2020-05-04 10:20:00,72.63,72.68,72.47,72.64,2545036.0,70.4199,70.4684,70.2647,70.4296,2545036.0
2020-05-04 10:30:00,72.64,72.65,72.34,72.53,2701516.0,70.4296,70.4393,70.1387,70.3229,2701516.0
2020-05-04 10:40:00,72.53,72.65,72.44,72.55,2210080.0,70.3229,70.4393,70.2357,70.3423,2210080.0
2020-05-04 10:50:00,72.55,72.61,72.36,72.54,1902436.0,70.3423,70.4005,70.1581,70.3326,1902436.0
2020-05-04 11:00:00,72.54,72.79,72.47,72.74,2294128.0,70.3326,70.575,70.2647,70.5265,2294128.0
2020-05-04 11:10:00,72.74,72.81,72.58,72.64,1970600.0,70.5265,70.5944,70.3714,70.4296,1970600.0
2020-05-04 11:20:00,72.64,72.79,72.62,72.67,1947404.0,70.4296,70.575,70.4102,70.4587,1947404.0
2020-05-04 11:30:00,72.68,72.96,72.63,72.93,2551424.0,70.4684,70.7398,70.4199,70.7107,2551424.0
2020-05-04 11:40:00,72.94,73.03,72.86,72.98,2298840.0,70.7204,70.8077,70.6429,70.7592,2298840.0
2020-05-04 11:50:00,72.99,73.01,72.84,72.88,1554324.0,70.7689,70.7883,70.6235,70.6623,1554324.0
2020-05-04 12:00:00,72.88,73.02,72.87,72.96,1654976.0,70.6623,70.798,70.6526,70.7398,1654976.0
2020-05-04 12:10:00,72.96,72.98,72.85,72.89,1380352.0,70.7398,70.7592,70.6332,70.672,1380352.0
2020-05-04 12:20:00,72.9,72.95,72.86,72.92,1322132.0,70.6817,70.7301,70.6429,70.7011,1322132.0
2020-05-04 12:30:00,72.92,72.93,72.44,72.51,2663000.0,70.7011,70.7107,70.2357,70.3035,2663000.0
2020-05-04 12:40:00,72.52,72.64,72.48,72.5,2036268.0,70.3132,70.4296,70.2744,70.2938,2036268.0
2020-05-04 12:50:00,72.49,72.53,72.27,72.42,2242044.0,70.2841,70.3229,70.0708,70.2163,2242044.0
2020-05-04 13:00:00,72.42,72.48,72.29,72.34,1828728.0,70.2163,70.2744,70.0902,70.1387,1828728.0
2020-05-04 13:10:00,72.33,72.34,72.03,72.12,3025276.0,70.129,70.1387,69.8381,69.9254,3025276.0
2020-05-04 13:20:00,72.12,72.34,72.08,72.28,1692152.0,69.9254,70.1387,69.8866,70.0805,1692152.0
2020-05-04 13:30:00,72.28,72.44,72.28,72.35,1804652.0,70.0805,70.2357,70.0805,70.1484,1804652.0
2020-05-04 13:40:00,72.35,72.58,72.31,72.56,1545560.0,70.1484,70.3714,70.1096,70.352,1545560.0
2020-05-04 13:50:00,72.56,72.69,72.52,72.67,2033516.0,70.352,70.4781,70.3132,70.4587,2033516.0
2020-05-04 14:00:00,72.67,72.69,72.53,72.55,1298104.0,70.4587,70.4781,70.3229,70.3423,1298104.0
2020-05-04 14:10:00,72.55,72.76,72.53,72.72,1713716.0,70.3423,70.5459,70.3229,70.5071,1713716.0
2020-05-04 14:20:00,72.71,72.75,72.63,72.75,1341172.0,70.4974,70.5362,70.4199,70.5362,1341172.0
2020-05-04 14:30:00,72.75,72.82,72.57,72.59,1854848.0,70.5362,70.6041,70.3617,70.3811,1854848.0
2020-05-04 14:40:00,72.59,72.76,72.49,72.76,1750660.0,70.3811,70.5459,70.2841,70.5459,1750660.0
2020-05-04 14:50:00,72.76,72.92,72.75,72.89,2375172.0,70.5459,70.7011,70.5362,70.672,2375172.0
2020-05-04 15:00:00,72.88,72.92,72.79,72.92,1631860.0,70.6623,70.7011,70.575,70.7011,1631860.0
2020-05-04 15:10:00,72.92,73.09,72.92,73.06,2791408.0,70.7011,70.8659,70.7011,70.8368,2791408.0
2020-05-04 15:20:00,73.06,73.18,72.95,73.12,2738204.0,70.8368,70.9531,70.7301,70.895,2738204.0
2020-05-04 15:30:00,73.12,73.29,73.1,73.18,3357320.0,70.895,71.0598,70.8756,70.9531,3357320.0
2020-05-04 15:40:00,73.19,73.28,73.13,73.21,2421340.0,70.9628,71.0501,70.9047,70.9822,2421340.0
2020-05-04 15:50:00,73.21,73.42,73.08,73.29,5899708.0,70.9822,71.1858,70.8562,71.0598,5899708.0
2020-05-05 09:30:00,73.76,74.38,73.61,74.19,9176632.0,71.5155,72.1166,71.3701,71.9324,9176632.0
2020-05-05 09:40:00,74.19,74.52,74.19,74.46,4917360.0,71.9324,72.2524,71.9324,72.1942,4917360.0
2020-05-05 09:50:00,74.45,74.56,74.28,74.36,4198656.0,72.1845,72.2911,72.0197,72.0972,4198656.0
2020-05-05 10:00:00,74.37,74.58,74.31,74.43,3784468.0,72.1069,72.3105,72.0488,72.1651,3784468.0
2020-05-05 10:10:00,74.43,74.45,74.14,74.42,3242816.0,72.1651,72.1845,71.8839,72.1554,3242816.0
2020-05-05 10:20:00,74.42,74.48,74.32,74.36,2545932.0,72.1554,72.2136,72.0585,72.0972,2545932.0
2020-05-05 10:30:00,74.36,74.56,74.32,74.5,2381324.0,72.0972,72.2911,72.0585,72.233,2381324.0
2020-05-05 10:40:00,74.5,74.67,74.38,74.52,3165832.0,72.233,72.3978,72.1166,72.2524,3165832.0
2020-05-05 10:50:00,74.52,74.58,74.42,74.51,1857436.0,72.2524,72.3105,72.1554,72.2427,1857436.0
2020-05-05 11:00:00,74.51,74.55,74.36,74.4,2051272.0,72.2427,72.2815,72.0972,72.136,2051272.0
2020-05-05 11:10:00,74.4,74.6,74.33,74.59,2047368.0,72.136,72.3299,72.0681,72.3202,2047368.0
2020-05-05 11:20:00,74.58,74.7,74.57,74.64,2499396.0,72.3105,72.4269,72.3008,72.3687,2499396.0
2020-05-05 11:30:00,74.63,74.73,74.57,74.64,1684124.0,72.359,72.456,72.3008,72.3687,1684124.0
2020-05-05 11:40:00,74.64,74.75,74.63,74.71,1580904.0,72.3687,72.4754,72.359,72.4366,1580904.0
2020-05-05 11:50:00,74.71,74.77,74.7,74.73,1641644.0,72.4366,72.4948,72.4269,72.456,1641644.0
2020-05-05 12:00:00,74.73,74.88,74.73,74.86,3023652.0,72.456,72.6014,72.456,72.582,3023652.0
2020-05-05 12:10:00,74.86,74.95,74.83,74.92,2454236.0,72.582,72.6693,72.5529,72.6402,2454236.0
2020-05-05 12:20:00,74.92,74.95,74.73,74.77,2666208.0,72.6402,72.6693,72.456,72.4948,2666208.0
2020-05-05 12:30:00,74.77,74.84,74.7,74.76,1625232.0,72.4948,72.5626,72.4269,72.4851,1625232.0
2020-05-05 12:40:00,74.76,74.81,74.63,74.77,1814544.0,72.4851,72.5335,72.359,72.4948,1814544.0
2020-05-05 12:50:00,74.77,74.88,74.73,74.83,1801648.0,72.4948,72.6014,72.456,72.5529,1801648.0
2020-05-05 13:00:00,74.83,74.88,74.67,74.78,1551872.0,72.5529,72.6014,72.3978,72.5045,1551872.0
2020-05-05 13:10:00,74.78,74.87,74.73,74.85,1550540.0,72.5045,72.5917,72.456,72.5723,1550540.0
2020-05-05 13:20:00,74.86,74.97,74.8,74.94,2655096.0,72.582,72.6887,72.5238,72.6596,2655096.0
2020-05-05 13:30:00,74.94,74.96,74.82,74.86,1356336.0,72.6596,72.679,72.5432,72.582,1356336.0
2020-05-05 13:40:00,74.86,75.0,74.84,74.98,2169476.0,72.582,72.7178,72.5626,72.6984,2169476.0
2020-05-05 13:50:00,74.98,75.0,74.91,74.93,1730504.0,72.6984,72.7178,72.6305,72.6499,1730504.0
2020-05-05 14:00:00,74.93,74.99,74.88,74.99,1486696.0,72.6499,72.7081,72.6014,72.7081,1486696.0
2020-05-05 14:10:00,74.99,75.1,74.95,75.05,4344640.0,72.7081,72.8147,72.6693,72.7662,4344640.0
2020-05-05 14:20:00,75.05,75.17,75.02,75.17,2252180.0,72.7662,72.8826,72.7372,72.8826,2252180.0
2020-05-05 14:30:00,75.17,75.18,75.02,75.06,2132188.0,72.8826,72.8923,72.7372,72.7759,2132188.0
2020-05-05 14:40:00,75.06,75.17,75.02,75.17,2081836.0,72.7759,72.8826,72.7372,72.8826,2081836.0
2020-05-05 14:50:00,75.17,75.25,75.16,75.24,2305772.0,72.8826,72.9602,72.8729,72.9505,2305772.0
2020-05-05 15:00:00,75.23,75.25,75.16,75.23,2227016.0,72.9408,72.9602,72.8729,72.9408,2227016.0
2020-05-05 15:10:00,75.23,75.25,74.92,74.93,3510588.0,72.9408,72.9602,72.6402,72.6499,3510588.0
2020-05-05 15:20:00,74.93,75.14,74.68,74.73,5347932.0,72.6499,72.8535,72.4075,72.456,5347932.0
2020-05-05 15:30:00,74.72,74.82,74.28,74.36,5685768.0,72.4463,72.5432,72.0197,72.0972,5685768.0
2020-05-05 15:40:00,74.36,74.55,74.26,74.44,4487260.0,72.0972,72.2815,72.0003,72.1748,4487260.0
2020-05-05 15:50:00,74.45,74.75,74.33,74.45,7122452.0,72.1845,72.4754,72.0681,72.1845,7122452.0
2020-05-06 09:30:00,75.11,75.72,75.07,75.49,9970552.0,72.8244,73.4159,72.7856,73.1928,9970552.0
2020-05-06 09:40:00,75.5,75.65,75.42,75.58,4965412.0,73.2025,73.348,73.125,73.2801,4965412.0
2020-05-06 09:50:00,75.57,75.74,75.3,75.5,5867288.0,73.2704,73.4352,73.0086,73.2025,5867288.0
2020-05-06 10:00:00,75.5,75.5,74.86,74.9,5319316.0,73.2025,73.2025,72.582,72.6208,5319316.0
2020-05-06 10:10:00,74.9,75.09,74.72,74.96,4412696.0,72.6208,72.805,72.4463,72.679,4412696.0
2020-05-06 10:20:00,74.95,75.2,74.86,75.14,3469452.0,72.6693,72.9117,72.582,72.8535,3469452.0
2020-05-06 10:30:00,75.15,75.33,75.08,75.29,3056848.0,72.8632,73.0377,72.7953,72.9989,3056848.0
2020-05-06 10:40:00,75.29,75.65,75.2,75.58,3876656.0,72.9989,73.348,72.9117,73.2801,3876656.0
2020-05-06 10:50:00,75.58,75.71,75.47,75.5,3968196.0,73.2801,73.4062,73.1735,73.2025,3968196.0
2020-05-06 11:00:00,75.5,75.7,75.49,75.68,2987928.0,73.2025,73.3965,73.1928,73.3771,2987928.0
2020-05-06 11:10:00,75.68,75.78,75.5,75.64,4424660.0,73.3771,73.474,73.2025,73.3383,4424660.0
2020-05-06 11:20:00,75.65,75.65,75.38,75.6,3150484.0,73.348,73.348,73.0862,73.2995,3150484.0
2020-05-06 11:30:00,75.6,75.65,75.44,75.61,2341700.0,73.2995,73.348,73.1444,73.3092,2341700.0
2020-05-06 11:40:00,75.61,75.65,75.47,75.51,1541232.0,73.3092,73.348,73.1735,73.2122,1541232.0
2020-05-06 11:50:00,75.51,75.69,75.4,75.67,2021184.0,73.2122,73.3868,73.1056,73.3674,2021184.0
2020-05-06 12:00:00,75.67,75.73,75.55,75.64,2486928.0,73.3674,73.4255,73.251,73.3383,2486928.0
2020-05-06 12:10:00,75.64,75.73,75.59,75.73,1716024.0,73.3383,73.4255,73.2898,73.4255,1716024.0
2020-05-06 12:20:00,75.73,75.77,75.55,75.56,2754644.0,73.4255,73.4643,73.251,73.2607,2754644.0
2020-05-06 12:30:00,75.56,75.77,75.55,75.69,1534804.0,73.2607,73.4643,73.251,73.3868,1534804.0
2020-05-06 12:40:00,75.69,75.76,75.6,75.7,1381268.0,73.3868,73.4546,73.2995,73.3965,1381268.0
2020-05-06 12:50:00,75.7,75.81,75.66,75.68,1834460.0,73.3965,73.5031,73.3577,73.3771,1834460.0
2020-05-06 13:00:00,75.68,75.8,75.57,75.58,2065172.0,73.3771,73.4934,73.2704,73.2801,2065172.0
2020-05-06 13:10:00,75.58,75.58,75.45,75.48,2360148.0,73.2801,73.2801,73.1541,73.1832,2360148.0
2020-05-06 13:20:00,75.47,75.51,75.27,75.42,2812152.0,73.1735,73.2122,72.9795,73.125,2812152.0
2020-05-06 13:30:00,75.44,75.62,75.41,75.57,1877768.0,73.1444,73.3189,73.1153,73.2704,1877768.0
2020-05-06 13:40:00,75.57,75.58,75.45,75.5,1389692.0,73.2704,73.2801,73.1541,73.2025,1389692.0
2020-05-06 13:50:00,75.5,75.58,75.44,75.48,1220428.0,73.2025,73.2801,73.1444,73.1832,1220428.0
2020-05-06 14:00:00,75.47,75.48,75.3,75.42,1362196.0,73.1735,73.1832,73.0086,73.125,1362196.0
2020-05-06 14:10:00,75.43,75.56,75.32,75.53,1611628.0,73.1347,73.2607,73.028,73.2316,1611628.0
2020-05-06 14:20:00,75.53,75.59,75.42,75.44,1422100.0,73.2316,73.2898,73.125,73.1444,1422100.0
2020-05-06 14:30:00,75.44,75.59,75.37,75.57,1732896.0,73.1444,73.2898,73.0765,73.2704,1732896.0
2020-05-06 14:40:00,75.56,75.67,75.5,75.65,1873292.0,73.2607,73.3674,73.2025,73.348,1873292.0
2020-05-06 14:50:00,75.65,75.66,75.44,75.46,1279204.0,73.348,73.3577,73.1444,73.1638,1279204.0
2020-05-06 15:00:00,75.46,75.57,75.38,75.55,1830940.0,73.1638,73.2704,73.0862,73.251,1830940.0
2020-05-06 15:10:00,75.55,75.58,75.44,75.56,1324968.0,73.251,73.2801,73.1444,73.2607,1324968.0
2020-05-06 15:20:00,75.56,75.68,75.53,75.65,1848888.0,73.2607,73.3771,73.2316,73.348,1848888.0
2020-05-06 15:30:00,75.65,75.65,75.34,75.4,2977916.0,73.348,73.348,73.0474,73.1056,2977916.0
2020-05-06 15:40:00,75.4,75.49,75.23,75.25,3672072.0,73.1056,73.1928,72.9408,72.9602,3672072.0
2020-05-06 15:50:00,75.24,75.31,75.13,75.13,5344776.0,72.9505,73.0183,72.8438,72.8438,5344776.0
2020-05-07 09:30:00,75.8,76.29,75.79,75.9,9144048.0,73.4934,73.9685,73.4837,73.5904,9144048.0
2020-05-07 09:40:00,75.9,76.16,75.89,75.97,3780988.0,73.5904,73.8425,73.5807,73.6582,3780988.0
2020-05-07 09:50:00,75.97,76.18,75.95,76.14,3838532.0,73.6582,73.8619,73.6389,73.8231,3838532.0
2020-05-07 10:00:00,76.14,76.23,75.96,76.03,3141912.0,73.8231,73.9103,73.6485,73.7164,3141912.0
2020-05-07 10:10:00,76.04,76.07,75.82,76.03,3117924.0,73.7261,73.7552,73.5128,73.7164,3117924.0
2020-05-07 10:20:00,76.04,76.1,75.92,75.99,2485488.0,73.7261,73.7843,73.6098,73.6776,2485488.0
2020-05-07 10:30:00,75.99,76.08,75.82,75.85,2155784.0,73.6776,73.7649,73.5128,73.5419,2155784.0
2020-05-07 10:40:00,75.86,75.98,75.51,75.53,4152068.0,73.5516,73.6679,73.2122,73.2316,4152068.0
2020-05-07 10:50:00,75.53,75.8,75.49,75.72,3070196.0,73.2316,73.4934,73.1928,73.4159,3070196.0
2020-05-07 11:00:00,75.73,75.89,75.66,75.87,2234232.0,73.4255,73.5807,73.3577,73.5613,2234232.0
2020-05-07 11:10:00,75.87,75.9,75.74,75.83,1837556.0,73.5613,73.5904,73.4352,73.5225,1837556.0
2020-05-07 11:20:00,75.83,75.83,75.71,75.79,1547496.0,73.5225,73.5225,73.4062,73.4837,1547496.0
2020-05-07 11:30:00,75.79,75.97,75.76,75.87,1584160.0,73.4837,73.6582,73.4546,73.5613,1584160.0
2020-05-07 11:40:00,75.87,76.1,75.86,76.0,2271936.0,73.5613,73.7843,73.5516,73.6873,2271936.0
2020-05-07 11:50:00,76.01,76.02,75.95,75.99,1244592.0,73.697,73.7067,73.6389,73.6776,1244592.0
2020-05-07 12:00:00,75.99,76.04,75.93,75.98,1286908.0,73.6776,73.7261,73.6195,73.6679,1286908.0
2020-05-07 12:10:00,75.97,76.08,75.96,76.07,1238808.0,73.6582,73.7649,73.6485,73.7552,1238808.0
2020-05-07 12:20:00,76.07,76.1,75.99,76.07,1178308.0,73.7552,73.7843,73.6776,73.7552,1178308.0
2020-05-07 12:30:00,76.07,76.09,75.89,75.98,1786520.0,73.7552,73.7746,73.5807,73.6679,1786520.0
2020-05-07 12:40:00,75.98,76.07,75.93,75.98,1358828.0,73.6679,73.7552,73.6195,73.6679,1358828.0
2020-05-07 12:50:00,75.97,76.05,75.92,76.04,1247472.0,73.6582,73.7358,73.6098,73.7261,1247472.0
2020-05-07 13:00:00,76.05,76.05,75.98,76.0,904724.0,73.7358,73.7358,73.6679,73.6873,904724.0
2020-05-07 13:10:00,76.0,76.1,76.0,76.05,1144772.0,73.6873,73.7843,73.6873,73.7358,1144772.0
2020-05-07 13:20:00,76.05,76.08,75.95,75.97,1068592.0,73.7358,73.7649,73.6389,73.6582,1068592.0
2020-05-07 13:30:00,75.97,76.06,75.95,75.98,1025428.0,73.6582,73.7455,73.6389,73.6679,1025428.0
2020-05-07 13:40:00,75.99,76.06,75.96,76.02,1054876.0,73.6776,73.7455,73.6485,73.7067,1054876.0
2020-05-07 13:50:00,76.02,76.03,75.92,75.99,1146620.0,73.7067,73.7164,73.6098,73.6776,1146620.0
2020-05-07 14:00:00,75.99,76.01,75.92,75.97,1245420.0,73.6776,73.697,73.6098,73.6582,1245420.0
2020-05-07 14:10:00,75.96,76.04,75.94,75.94,1247712.0,73.6485,73.7261,73.6292,73.6292,1247712.0
2020-05-07 14:20:00,75.94,75.96,75.8,75.89,1612584.0,73.6292,73.6485,73.4934,73.5807,1612584.0
2020-05-07 14:30:00,75.89,75.97,75.88,75.95,1487536.0,73.5807,73.6582,73.571,73.6389,1487536.0
2020-05-07 14:40:00,75.94,75.95,75.81,75.92,1380492.0,73.6292,73.6389,73.5031,73.6098,1380492.0
2020-05-07 14:50:00,75.92,75.94,75.84,75.91,1372460.0,73.6098,73.6292,73.5322,73.6001,1372460.0
2020-05-07 15:00:00,75.91,75.95,75.73,75.93,2459572.0,73.6001,73.6389,73.4255,73.6195,2459572.0
2020-05-07 15:10:00,75.93,75.98,75.64,75.74,2875692.0,73.6195,73.6679,73.3383,73.4352,2875692.0
2020-05-07 15:20:00,75.73,75.85,75.7,75.83,2205316.0,73.4255,73.5419,73.3965,73.5225,2205316.0
2020-05-07 15:30:00,75.83,75.9,75.75,75.8,2749936.0,73.5225,73.5904,73.4449,73.4934,2749936.0
2020-05-07 15:40:00,75.8,75.91,75.74,75.79,2820992.0,73.4934,73.6001,73.4352,73.4837,2820992.0
2020-05-07 15:50:00,75.79,75.98,75.75,75.94,5759192.0,73.4837,73.6679,73.4449,73.6292,5759192.0
2020-05-08 09:30:00,76.41,76.54,76.07,76.31,7456580.0,74.2807,74.4071,73.9502,74.1835,7456580.0
2020-05-08 09:40:00,76.3,76.38,76.2,76.3,2818044.0,74.1738,74.2516,74.0766,74.1738,2818044.0
2020-05-08 09:50:00,76.31,76.35,76.17,76.22,2532352.0,74.1835,74.2224,74.0474,74.096,2532352.0
2020-05-08 10:00:00,76.23,76.46,76.22,76.33,3177996.0,74.1058,74.3293,74.096,74.203,3177996.0
2020-05-08 10:10:00,76.33,76.51,76.26,76.51,2795888.0,74.203,74.378,74.1349,74.378,2795888.0
2020-05-08 10:20:00,76.51,76.57,76.47,76.57,3041748.0,74.378,74.4363,74.3391,74.4363,3041748.0
2020-05-08 10:30:00,76.57,76.67,76.51,76.67,2541812.0,74.4363,74.5335,74.378,74.5335,2541812.0
2020-05-08 10:40:00,76.67,76.68,76.55,76.59,2399648.0,74.5335,74.5432,74.4168,74.4557,2399648.0
2020-05-08 10:50:00,76.6,76.67,76.52,76.58,2077336.0,74.4654,74.5335,74.3877,74.446,2077336.0
2020-05-08 11:00:00,76.6,76.66,76.48,76.6,1427820.0,74.4654,74.5238,74.3488,74.4654,1427820.0
2020-05-08 11:10:00,76.6,76.63,76.54,76.56,1128364.0,74.4654,74.4946,74.4071,74.4266,1128364.0
2020-05-08 11:20:00,76.55,76.63,76.49,76.58,1463112.0,74.4168,74.4946,74.3585,74.446,1463112.0
2020-05-08 11:30:00,76.58,76.75,76.58,76.74,2191752.0,74.446,74.6113,74.446,74.6015,2191752.0
2020-05-08 11:40:00,76.74,76.91,76.7,76.85,2572596.0,74.6015,74.7668,74.5627,74.7085,2572596.0
2020-05-08 11:50:00,76.85,77.0,76.84,77.0,2507900.0,74.7085,74.8543,74.6988,74.8543,2507900.0
2020-05-08 12:00:00,76.99,77.09,76.94,77.06,2742640.0,74.8446,74.9418,74.796,74.9126,2742640.0
2020-05-08 12:10:00,77.06,77.1,76.95,76.98,2389592.0,74.9126,74.9515,74.8057,74.8349,2389592.0
2020-05-08 12:20:00,76.98,77.06,76.96,77.03,1378220.0,74.8349,74.9126,74.8154,74.8835,1378220.0
2020-05-08 12:30:00,77.02,77.06,77.0,77.04,967056.0,74.8737,74.9126,74.8543,74.8932,967056.0
2020-05-08 12:40:00,77.05,77.12,77.03,77.06,1437504.0,74.9029,74.971,74.8835,74.9126,1437504.0
2020-05-08 12:50:00,77.06,77.09,76.98,77.06,1384104.0,74.9126,74.9418,74.8349,74.9126,1384104.0
2020-05-08 13:00:00,77.06,77.13,77.03,77.06,1360388.0,74.9126,74.9807,74.8835,74.9126,1360388.0
2020-05-08 13:10:00,77.06,77.08,76.96,76.97,1221668.0,74.9126,74.9321,74.8154,74.8251,1221668.0
2020-05-08 13:20:00,76.98,77.0,76.84,76.9,1700236.0,74.8349,74.8543,74.6988,74.7571,1700236.0
2020-05-08 13:30:00,76.9,76.99,76.86,76.93,1299480.0,74.7571,74.8446,74.7182,74.7862,1299480.0
2020-05-08 13:40:00,76.93,76.95,76.69,76.77,1614064.0,74.7862,74.8057,74.5529,74.6307,1614064.0
2020-05-08 13:50:00,76.77,76.79,76.69,76.77,1311756.0,74.6307,74.6501,74.5529,74.6307,1311756.0
2020-05-08 14:00:00,76.77,76.8,76.66,76.7,1385964.0,74.6307,74.6599,74.5238,74.5627,1385964.0
2020-05-08 14:10:00,76.7,76.89,76.68,76.85,1473988.0,74.5627,74.7474,74.5432,74.7085,1473988.0
2020-05-08 14:20:00,76.85,76.96,76.84,76.92,1152772.0,74.7085,74.8154,74.6988,74.7765,1152772.0
2020-05-08 14:30:00,76.92,76.98,76.83,76.85,1260304.0,74.7765,74.8349,74.689,74.7085,1260304.0
2020-05-08 14:40:00,76.86,76.98,76.85,76.95,1060920.0,74.7182,74.8349,74.7085,74.8057,1060920.0
2020-05-08 14:50:00,76.95,76.97,76.91,76.93,1018400.0,74.8057,74.8251,74.7668,74.7862,1018400.0
2020-05-08 15:00:00,76.93,77.46,76.92,77.33,10063976.0,74.7862,75.3015,74.7765,75.1751,10063976.0
2020-05-08 15:10:00,77.33,77.35,77.16,77.32,3987488.0,75.1751,75.1945,75.0098,75.1654,3987488.0
2020-05-08 15:20:00,77.32,77.41,77.25,77.4,3020088.0,75.1654,75.2529,75.0973,75.2432,3020088.0
2020-05-08 15:30:00,77.39,77.52,77.36,77.49,4341360.0,75.2334,75.3598,75.2043,75.3306,4341360.0
2020-05-08 15:40:00,77.49,77.59,77.45,77.46,5455792.0,75.3306,75.4279,75.2918,75.3015,5455792.0
2020-05-08 15:50:00,77.46,77.57,77.4,77.54,6799488.0,75.3015,75.4084,75.2432,75.3792,6799488.0
2020-05-11 09:30:00,77.03,77.37,76.81,77.36,8225036.0,74.8835,75.214,74.6696,75.2043,8225036.0
2020-05-11 09:40:00,77.36,77.46,77.22,77.44,4601112.0,75.2043,75.3015,75.0682,75.282,4601112.0
2020-05-11 09:50:00,77.45,77.62,77.38,77.46,5281536.0,75.2918,75.457,75.2237,75.3015,5281536.0
2020-05-11 10:00:00,77.45,77.77,77.43,77.76,4281836.0,75.2918,75.6028,75.2723,75.5931,4281836.0
2020-05-11 10:10:00,77.76,77.88,77.7,77.77,4539196.0,75.5931,75.7098,75.5348,75.6028,4539196.0
2020-05-11 10:20:00,77.77,78.08,77.72,78.03,4463112.0,75.6028,75.9042,75.5542,75.8556,4463112.0
2020-05-11 10:30:00,78.02,78.05,77.88,77.99,3583552.0,75.8459,75.875,75.7098,75.8167,3583552.0
2020-05-11 10:40:00,77.99,78.16,77.96,78.13,3104596.0,75.8167,75.982,75.7875,75.9528,3104596.0
2020-05-11 10:50:00,78.13,78.16,77.94,77.98,2887192.0,75.9528,75.982,75.7681,75.807,2887192.0
2020-05-11 11:00:00,77.99,78.12,77.97,78.11,2198596.0,75.8167,75.9431,75.7973,75.9334,2198596.0
2020-05-11 11:10:00,78.11,78.23,78.04,78.21,2705712.0,75.9334,76.05,75.8653,76.0306,2705712.0
2020-05-11 11:20:00,78.21,78.36,78.17,78.34,3031336.0,76.0306,76.1764,75.9917,76.157,3031336.0
2020-05-11 11:30:00,78.33,78.4,78.29,78.36,1975888.0,76.1472,76.2153,76.1083,76.1764,1975888.0
2020-05-11 11:40:00,78.36,78.46,78.32,78.38,2321148.0,76.1764,76.2736,76.1375,76.1958,2321148.0
2020-05-11 11:50:00,78.37,78.41,78.26,78.32,1834488.0,76.1861,76.225,76.0792,76.1375,1834488.0
2020-05-11 12:00:00,78.32,78.41,78.26,78.27,1570320.0,76.1375,76.225,76.0792,76.0889,1570320.0
2020-05-11 12:10:00,78.27,78.36,78.23,78.33,1665816.0,76.0889,76.1764,76.05,76.1472,1665816.0
2020-05-11 12:20:00,78.33,78.41,78.33,78.37,1495668.0,76.1472,76.225,76.1472,76.1861,1495668.0
2020-05-11 12:30:00,78.37,78.44,78.32,78.32,1364436.0,76.1861,76.2542,76.1375,76.1375,1364436.0
2020-05-11 12:40:00,78.33,78.34,78.17,78.19,1840656.0,76.1472,76.157,75.9917,76.0111,1840656.0
2020-05-11 12:50:00,78.19,78.32,78.18,78.31,1460572.0,76.0111,76.1375,76.0014,76.1278,1460572.0
2020-05-11 13:00:00,78.31,78.5,78.24,78.5,1872852.0,76.1278,76.3125,76.0597,76.3125,1872852.0
2020-05-11 13:10:00,78.5,78.62,78.47,78.62,3176792.0,76.3125,76.4292,76.2833,76.4292,3176792.0
2020-05-11 13:20:00,78.62,78.7,78.57,78.68,2266188.0,76.4292,76.5069,76.3805,76.4875,2266188.0
2020-05-11 13:30:00,78.68,78.75,78.67,78.72,2469840.0,76.4875,76.5555,76.4778,76.5264,2469840.0
2020-05-11 13:40:00,78.72,78.8,78.64,78.67,2834400.0,76.5264,76.6041,76.4486,76.4778,2834400.0
2020-05-11 13:50:00,78.68,78.79,78.66,78.71,2076352.0,76.4875,76.5944,76.468,76.5166,2076352.0
2020-05-11 14:00:00,78.71,78.74,78.63,78.71,1850816.0,76.5166,76.5458,76.4389,76.5166,1850816.0
2020-05-11 14:10:00,78.71,78.78,78.65,78.77,1715384.0,76.5166,76.5847,76.4583,76.575,1715384.0
2020-05-11 14:20:00,78.77,78.87,78.68,78.77,2583296.0,76.575,76.6722,76.4875,76.575,2583296.0
2020-05-11 14:30:00,78.77,78.98,78.75,78.96,2543188.0,76.575,76.7791,76.5555,76.7597,2543188.0
2020-05-11 14:40:00,78.96,78.98,78.92,78.98,1653620.0,76.7597,76.7791,76.7208,76.7791,1653620.0
2020-05-11 14:50:00,78.98,79.07,78.97,79.01,2413632.0,76.7791,76.8666,76.7694,76.8083,2413632.0
2020-05-11 15:00:00,79.02,79.24,78.96,79.22,3412588.0,76.818,77.0319,76.7597,77.0124,3412588.0
2020-05-11 15:10:00,79.22,79.26,79.07,79.17,3555848.0,77.0124,77.0513,76.8666,76.9638,3555848.0
2020-05-11 15:20:00,79.16,79.18,78.94,79.0,2583308.0,76.9541,76.9735,76.7402,76.7986,2583308.0
2020-05-11 15:30:00,79.0,79.08,78.92,79.06,2633464.0,76.7986,76.8763,76.7208,76.8569,2633464.0
2020-05-11 15:40:00,79.06,79.09,78.84,78.85,2787756.0,76.8569,76.8861,76.643,76.6527,2787756.0
2020-05-11 15:50:00,78.85,79.01,78.75,78.75,5275860.0,76.6527,76.8083,76.5555,76.5555,5275860.0
2020-05-12 09:30:00,79.48,79.78,79.13,79.53,11713944.0,77.2652,77.5568,76.9249,77.3138,11713944.0
2020-05-12 09:40:00,79.54,79.72,79.25,79.26,6131236.0,77.3235,77.4985,77.0416,77.0513,6131236.0
2020-05-12 09:50:00,79.26,79.45,78.94,79.38,6679796.0,77.0513,77.236,76.7402,77.168,6679796.0
2020-05-12 10:00:00,79.38,79.48,79.08,79.1,4001352.0,77.168,77.2652,76.8763,76.8958,4001352.0
2020-05-12 10:10:00,79.09,79.43,79.02,79.4,3165528.0,76.8861,77.2166,76.818,77.1874,3165528.0
2020-05-12 10:20:00,79.4,79.46,79.21,79.29,2524080.0,77.1874,77.2457,77.0027,77.0805,2524080.0
2020-05-12 10:30:00,79.3,79.55,79.22,79.47,2959516.0,77.0902,77.3332,77.0124,77.2555,2959516.0
2020-05-12 10:40:00,79.48,79.59,79.32,79.39,2376396.0,77.2652,77.3721,77.1096,77.1777,2376396.0
2020-05-12 10:50:00,79.39,79.6,79.39,79.55,2093684.0,77.1777,77.3818,77.1777,77.3332,2093684.0
2020-05-12 11:00:00,79.56,79.68,79.49,79.63,2384828.0,77.343,77.4596,77.2749,77.411,2384828.0
2020-05-12 11:10:00,79.64,79.67,79.59,79.67,1722500.0,77.4207,77.4499,77.3721,77.4499,1722500.0
2020-05-12 11:20:00,79.67,79.78,79.54,79.55,2523072.0,77.4499,77.5568,77.3235,77.3332,2523072.0
2020-05-12 11:30:00,79.55,79.67,79.49,79.6,1752064.0,77.3332,77.4499,77.2749,77.3818,1752064.0
2020-05-12 11:40:00,79.61,79.64,79.41,79.45,1743492.0,77.3916,77.4207,77.1971,77.236,1743492.0
2020-05-12 11:50:00,79.45,79.6,79.44,79.59,1263600.0,77.236,77.3818,77.2263,77.3721,1263600.0
2020-05-12 12:00:00,79.6,79.7,79.54,79.62,1850864.0,77.3818,77.4791,77.3235,77.4013,1850864.0
2020-05-12 12:10:00,79.63,79.67,79.5,79.65,1474964.0,77.411,77.4499,77.2846,77.4305,1474964.0
2020-05-12 12:20:00,79.65,79.72,79.61,79.66,1314792.0,77.4305,77.4985,77.3916,77.4402,1314792.0
2020-05-12 12:30:00,79.66,79.75,79.64,79.73,1465528.0,77.4402,77.5277,77.4207,77.5082,1465528.0
2020-05-12 12:40:00,79.73,79.86,79.67,79.82,2255164.0,77.5082,77.6346,77.4499,77.5957,2255164.0
2020-05-12 12:50:00,79.82,79.92,79.77,79.84,2182688.0,77.5957,77.6929,77.5471,77.6152,2182688.0
2020-05-12 13:00:00,79.84,79.85,79.69,79.74,2150660.0,77.6152,77.6249,77.4693,77.5179,2150660.0
2020-05-12 13:10:00,79.74,79.74,79.38,79.44,2821156.0,77.5179,77.5179,77.168,77.2263,2821156.0
2020-05-12 13:20:00,79.43,79.47,79.08,79.28,3521128.0,77.2166,77.2555,76.8763,77.0708,3521128.0
2020-05-12 13:30:00,79.29,79.46,79.15,79.42,2351852.0,77.0805,77.2457,76.9444,77.2069,2351852.0
2020-05-12 13:40:00,79.42,79.57,79.34,79.53,1894856.0,77.2069,77.3527,77.1291,77.3138,1894856.0
2020-05-12 13:50:00,79.52,79.65,79.5,79.61,1519736.0,77.3041,77.4305,77.2846,77.3916,1519736.0
2020-05-12 14:00:00,79.61,79.63,79.48,79.54,1712668.0,77.3916,77.411,77.2652,77.3235,1712668.0
2020-05-12 14:10:00,79.54,79.56,79.23,79.3,2128172.0,77.3235,77.343,77.0222,77.0902,2128172.0
2020-05-12 14:20:00,79.3,79.44,79.29,79.39,1743072.0,77.0902,77.2263,77.0805,77.1777,1743072.0
2020-05-12 14:30:00,79.38,79.41,79.23,79.36,1868760.0,77.168,77.1971,77.0222,77.1485,1868760.0
2020-05-12 14:40:00,79.35,79.38,79.07,79.21,2535328.0,77.1388,77.168,76.8666,77.0027,2535328.0
2020-05-12 14:50:00,79.21,79.38,79.17,79.32,1934360.0,77.0027,77.168,76.9638,77.1096,1934360.0
2020-05-12 15:00:00,79.31,79.38,79.21,79.22,1602252.0,77.0999,77.168,77.0027,77.0124,1602252.0
2020-05-12 15:10:00,79.22,79.22,78.9,78.93,3041596.0,77.0124,77.0124,76.7014,76.7305,3041596.0
2020-05-12 15:20:00,78.92,79.0,78.76,78.86,2984656.0,76.7208,76.7986,76.5653,76.6625,2984656.0
2020-05-12 15:30:00,78.87,78.95,78.64,78.73,3357860.0,76.6722,76.75,76.4486,76.5361,3357860.0
2020-05-12 15:40:00,78.72,78.73,78.09,78.19,6803112.0,76.5264,76.5361,75.9139,76.0111,6803112.0
2020-05-12 15:50:00,78.19,78.19,77.73,77.83,11966816.0,76.0111,76.0111,75.564,75.6612,11966816.0
2020-05-13 09:30:00,78.03,78.37,77.53,77.99,9857640.0,75.8556,76.1861,75.3695,75.8167,9857640.0
2020-05-13 09:40:00,77.99,78.29,77.85,78.24,6263796.0,75.8167,76.1083,75.6806,76.0597,6263796.0
2020-05-13 09:50:00,78.24,78.35,78.03,78.31,4920328.0,76.0597,76.1667,75.8556,76.1278,4920328.0
2020-05-13 10:00:00,78.3,78.73,78.27,78.58,4702096.0,76.1181,76.5361,76.0889,76.3903,4702096.0
2020-05-13 10:10:00,78.59,78.72,78.5,78.59,3704348.0,76.4,76.5264,76.3125,76.4,3704348.0
2020-05-13 10:20:00,78.59,78.83,78.47,78.78,5269620.0,76.4,76.6333,76.2833,76.5847,5269620.0
2020-05-13 10:30:00,78.79,78.99,78.7,78.85,4616756.0,76.5944,76.7888,76.5069,76.6527,4616756.0
2020-05-13 10:40:00,78.86,78.96,78.6,78.66,2822516.0,76.6625,76.7597,76.4097,76.468,2822516.0
2020-05-13 10:50:00,78.66,78.73,78.15,78.22,3970800.0,76.468,76.5361,75.9723,76.0403,3970800.0
2020-05-13 11:00:00,78.22,78.42,78.14,78.21,3927916.0,76.0403,76.2347,75.9625,76.0306,3927916.0
2020-05-13 11:10:00,78.22,78.6,78.22,78.27,3201212.0,76.0403,76.4097,76.0403,76.0889,3201212.0
2020-05-13 11:20:00,78.27,78.32,77.77,77.99,4511344.0,76.0889,76.1375,75.6028,75.8167,4511344.0
2020-05-13 11:30:00,77.99,78.13,77.76,77.96,3544344.0,75.8167,75.9528,75.5931,75.7875,3544344.0
2020-05-13 11:40:00,77.95,78.02,77.38,77.47,4872204.0,75.7778,75.8459,75.2237,75.3112,4872204.0
2020-05-13 11:50:00,77.47,77.64,77.2,77.32,4774292.0,75.3112,75.4765,75.0487,75.1654,4774292.0
2020-05-13 12:00:00,77.32,77.33,76.38,76.38,6497920.0,75.1654,75.1751,74.2516,74.2516,6497920.0
2020-05-13 12:10:00,76.38,76.65,75.8,76.11,7479712.0,74.2516,74.5141,73.6877,73.9891,7479712.0
2020-05-13 12:20:00,76.11,76.7,76.11,76.61,5645000.0,73.9891,74.5627,73.9891,74.4752,5645000.0
2020-05-13 12:30:00,76.62,76.79,76.36,76.78,3709420.0,74.4849,74.6501,74.2321,74.6404,3709420.0
2020-05-13 12:40:00,76.77,76.97,76.62,76.93,3633928.0,74.6307,74.8251,74.4849,74.7862,3633928.0
2020-05-13 12:50:00,76.93,77.04,76.7,76.81,2966704.0,74.7862,74.8932,74.5627,74.6696,2966704.0
2020-05-13 13:00:00,76.8,76.85,76.14,76.28,3365964.0,74.6599,74.7085,74.0183,74.1544,3365964.0
2020-05-13 13:10:00,76.27,76.7,76.27,76.59,3083040.0,74.1446,74.5627,74.1446,74.4557,3083040.0
2020-05-13 13:20:00,76.61,76.64,76.25,76.38,2323340.0,74.4752,74.5043,74.1252,74.2516,2323340.0
2020-05-13 13:30:00,76.37,76.47,76.24,76.47,2113324.0,74.2419,74.3391,74.1155,74.3391,2113324.0
2020-05-13 13:40:00,76.47,76.53,76.3,76.42,2035564.0,74.3391,74.3974,74.1738,74.2905,2035564.0
2020-05-13 13:50:00,76.42,76.44,76.13,76.18,1876648.0,74.2905,74.3099,74.0085,74.0571,1876648.0
2020-05-13 14:00:00,76.18,76.28,75.96,76.25,2329868.0,74.0571,74.1544,73.8433,74.1252,2329868.0
2020-05-13 14:10:00,76.25,76.73,76.15,76.55,2985264.0,74.1252,74.5918,74.028,74.4168,2985264.0
2020-05-13 14:20:00,76.55,76.7,76.41,76.42,1823008.0,74.4168,74.5627,74.2807,74.2905,1823008.0
2020-05-13 14:30:00,76.42,76.47,76.22,76.32,1823840.0,74.2905,74.3391,74.096,74.1932,1823840.0
2020-05-13 14:40:00,76.31,76.36,76.05,76.17,2752104.0,74.1835,74.2321,73.9308,74.0474,2752104.0
2020-05-13 14:50:00,76.17,76.24,75.93,75.94,2690184.0,74.0474,74.1155,73.8141,73.8238,2690184.0
2020-05-13 15:00:00,75.94,76.5,75.93,76.19,4833872.0,73.8238,74.3682,73.8141,74.0669,4833872.0
2020-05-13 15:10:00,76.2,76.38,76.06,76.28,2190592.0,74.0766,74.2516,73.9405,74.1544,2190592.0
2020-05-13 15:20:00,76.27,76.4,75.82,76.19,3769824.0,74.1446,74.271,73.7072,74.0669,3769824.0
2020-05-13 15:30:00,76.18,76.48,76.05,76.23,3087428.0,74.0571,74.3488,73.9308,74.1058,3087428.0
2020-05-13 15:40:00,76.23,76.7,76.23,76.59,4476284.0,74.1058,74.5627,74.1058,74.4557,4476284.0
2020-05-13 15:50:00,76.58,77.1,76.58,76.92,8469596.0,74.446,74.9515,74.446,74.7765,8469596.0
2020-05-14 09:30:00,76.17,76.76,76.08,76.21,8151156.0,74.0474,74.621,73.9599,74.0863,8151156.0
2020-05-14 09:40:00,76.21,76.27,75.8,75.81,4126696.0,74.0863,74.1446,73.6877,73.6975,4126696.0
2020-05-14 09:50:00,75.82,75.97,75.38,75.65,5147208.0,73.7072,73.853,73.2794,73.5419,5147208.0
2020-05-14 10:00:00,75.66,75.97,75.53,75.92,4682888.0,73.5516,73.853,73.4253,73.8044,4682888.0
2020-05-14 10:10:00,75.92,76.14,75.6,75.73,4078568.0,73.8044,74.0183,73.4933,73.6197,4078568.0
2020-05-14 10:20:00,75.73,75.88,75.42,75.45,3382484.0,73.6197,73.7655,73.3183,73.3475,3382484.0
2020-05-14 10:30:00,75.46,75.96,75.39,75.93,3558140.0,73.3572,73.8433,73.2892,73.8141,3558140.0
2020-05-14 10:40:00,75.94,75.94,75.46,75.94,3768520.0,73.8238,73.8238,73.3572,73.8238,3768520.0
2020-05-14 10:50:00,75.93,76.11,75.75,75.91,3494964.0,73.8141,73.9891,73.6391,73.7947,3494964.0
2020-05-14 11:00:00,75.92,76.28,75.86,76.19,3518140.0,73.8044,74.1544,73.7461,74.0669,3518140.0
2020-05-14 11:10:00,76.2,76.67,76.2,76.46,4299300.0,74.0766,74.5335,74.0766,74.3293,4299300.0
2020-05-14 11:20:00,76.46,76.46,76.01,76.1,2761700.0,74.3293,74.3293,73.8919,73.9794,2761700.0
2020-05-14 11:30:00,76.11,76.52,76.06,76.24,2762516.0,73.9891,74.3877,73.9405,74.1155,2762516.0
2020-05-14 11:40:00,76.23,76.33,76.07,76.08,2310784.0,74.1058,74.203,73.9502,73.9599,2310784.0
2020-05-14 11:50:00,76.08,76.31,75.98,76.06,2295004.0,73.9599,74.1835,73.8627,73.9405,2295004.0
2020-05-14 12:00:00,76.07,76.14,75.74,75.79,2282060.0,73.9502,74.0183,73.6294,73.678,2282060.0
2020-05-14 12:10:00,75.79,76.01,75.77,75.93,2049764.0,73.678,73.8919,73.6586,73.8141,2049764.0
2020-05-14 12:20:00,75.92,76.27,75.92,76.06,2502896.0,73.8044,74.1446,73.8044,73.9405,2502896.0
2020-05-14 12:30:00,76.06,76.27,76.01,76.14,1884420.0,73.9405,74.1446,73.8919,74.0183,1884420.0
2020-05-14 12:40:00,76.14,76.23,76.04,76.09,1305448.0,74.0183,74.1058,73.921,73.9697,1305448.0
2020-05-14 12:50:00,76.09,76.59,76.05,76.52,3067020.0,73.9697,74.4557,73.9308,74.3877,3067020.0
2020-05-14 13:00:00,76.52,76.66,76.39,76.42,2351576.0,74.3877,74.5238,74.2613,74.2905,2351576.0
2020-05-14 13:10:00,76.42,76.56,76.42,76.56,1712444.0,74.2905,74.4266,74.2905,74.4266,1712444.0
2020-05-14 13:20:00,76.56,76.74,76.52,76.73,2251132.0,74.4266,74.6015,74.3877,74.5918,2251132.0
2020-05-14 13:30:00,76.73,76.88,76.6,76.76,3473508.0,74.5918,74.7376,74.4654,74.621,3473508.0
2020-05-14 13:40:00,76.77,76.8,76.45,76.66,2638820.0,74.6307,74.6599,74.3196,74.5238,2638820.0
2020-05-14 13:50:00,76.67,76.7,76.48,76.53,1836484.0,74.5335,74.5627,74.3488,74.3974,1836484.0
2020-05-14 14:00:00,76.52,76.54,76.25,76.4,2078016.0,74.3877,74.4071,74.1252,74.271,2078016.0
2020-05-14 14:10:00,76.41,76.56,76.33,76.49,2021196.0,74.2807,74.4266,74.203,74.3585,2021196.0
2020-05-14 14:20:00,76.48,76.63,76.47,76.63,1682644.0,74.3488,74.4946,74.3391,74.4946,1682644.0
2020-05-14 14:30:00,76.63,76.66,76.32,76.33,1930024.0,74.4946,74.5238,74.1932,74.203,1930024.0
2020-05-14 14:40:00,76.33,76.44,76.17,76.28,2602444.0,74.203,74.3099,74.0474,74.1544,2602444.0
2020-05-14 14:50:00,76.28,76.59,76.2,76.49,2462456.0,74.1544,74.4557,74.0766,74.3585,2462456.0
2020-05-14 15:00:00,76.49,76.8,76.45,76.78,2807348.0,74.3585,74.6599,74.3196,74.6404,2807348.0
2020-05-14 15:10:00,76.78,76.8,76.6,76.71,2582672.0,74.6404,74.6599,74.4654,74.5724,2582672.0
2020-05-14 15:20:00,76.72,77.09,76.69,76.96,4597116.0,74.5821,74.9418,74.5529,74.8154,4597116.0
2020-05-14 15:30:00,76.96,77.08,76.73,76.75,3274784.0,74.8154,74.9321,74.5918,74.6113,3274784.0
2020-05-14 15:40:00,76.75,77.09,76.7,77.06,3611828.0,74.6113,74.9418,74.5627,74.9126,3611828.0
2020-05-14 15:50:00,77.06,77.45,77.06,77.42,7900808.0,74.9126,75.2918,74.9126,75.2626,7900808.0
2020-05-15 09:30:00,75.09,76.03,75.05,75.66,14329468.0,72.9975,73.9113,72.9586,73.5516,14329468.0
2020-05-15 09:40:00,75.65,75.92,75.36,75.61,6573972.0,73.5419,73.8044,73.26,73.503,6573972.0
2020-05-15 09:50:00,75.63,76.11,75.62,76.0,5322820.0,73.5225,73.9891,73.5128,73.8822,5322820.0
2020-05-15 10:00:00,76.01,76.32,75.91,76.31,5145936.0,73.8919,74.1932,73.7947,74.1835,5145936.0
2020-05-15 10:10:00,76.3,76.53,76.07,76.1,4695232.0,74.1738,74.3974,73.9502,73.9794,4695232.0
2020-05-15 10:20:00,76.11,76.33,76.09,76.23,2951812.0,73.9891,74.203,73.9697,74.1058,2951812.0
2020-05-15 10:30:00,76.23,76.47,76.11,76.31,3373972.0,74.1058,74.3391,73.9891,74.1835,3373972.0
2020-05-15 10:40:00,76.31,76.42,76.18,76.3,2413976.0,74.1835,74.2905,74.0571,74.1738,2413976.0
2020-05-15 10:50:00,76.3,76.33,75.96,76.03,3167936.0,74.1738,74.203,73.8433,73.9113,3167936.0
2020-05-15 11:00:00,76.02,76.02,75.57,75.82,4568556.0,73.9016,73.9016,73.4641,73.7072,4568556.0
2020-05-15 11:10:00,75.82,75.86,75.66,75.76,1967108.0,73.7072,73.7461,73.5516,73.6489,1967108.0
2020-05-15 11:20:00,75.76,75.91,75.68,75.8,2047328.0,73.6489,73.7947,73.5711,73.6877,2047328.0
2020-05-15 11:30:00,75.79,75.86,75.69,75.71,1695232.0,73.678,73.7461,73.5808,73.6002,1695232.0
2020-05-15 11:40:00,75.73,75.79,75.61,75.67,1833848.0,73.6197,73.678,73.503,73.5614,1833848.0
2020-05-15 11:50:00,75.67,75.81,75.61,75.77,1721476.0,73.5614,73.6975,73.503,73.6586,1721476.0
2020-05-15 12:00:00,75.77,76.07,75.72,76.05,2594008.0,73.6586,73.9502,73.61,73.9308,2594008.0
2020-05-15 12:10:00,76.05,76.14,75.99,76.09,2327300.0,73.9308,74.0183,73.8724,73.9697,2327300.0
2020-05-15 12:20:00,76.1,76.25,76.1,76.17,3101132.0,73.9794,74.1252,73.9794,74.0474,3101132.0
2020-05-15 12:30:00,76.17,76.25,76.03,76.19,1783532.0,74.0474,74.1252,73.9113,74.0669,1783532.0
2020-05-15 12:40:00,76.2,76.34,75.97,76.1,3012720.0,74.0766,74.2127,73.853,73.9794,3012720.0
2020-05-15 12:50:00,76.1,76.24,76.06,76.24,2005316.0,73.9794,74.1155,73.9405,74.1155,2005316.0
2020-05-15 13:00:00,76.23,76.39,76.22,76.33,2596680.0,74.1058,74.2613,74.096,74.203,2596680.0
2020-05-15 13:10:00,76.33,76.53,76.33,76.39,2965344.0,74.203,74.3974,74.203,74.2613,2965344.0
2020-05-15 13:20:00,76.38,76.47,76.31,76.41,1626752.0,74.2516,74.3391,74.1835,74.2807,1626752.0
2020-05-15 13:30:00,76.4,76.46,76.22,76.32,2386268.0,74.271,74.3293,74.096,74.1932,2386268.0
2020-05-15 13:40:00,76.33,76.37,76.16,76.23,1372712.0,74.203,74.2419,74.0377,74.1058,1372712.0
2020-05-15 13:50:00,76.23,76.43,76.17,76.38,1660320.0,74.1058,74.3002,74.0474,74.2516,1660320.0
2020-05-15 14:00:00,76.37,76.63,76.35,76.59,2863956.0,74.2419,74.4946,74.2224,74.4557,2863956.0
2020-05-15 14:10:00,76.59,76.63,76.45,76.6,1693328.0,74.4557,74.4946,74.3196,74.4654,1693328.0
2020-05-15 14:20:00,76.61,76.86,76.61,76.8,3241780.0,74.4752,74.7182,74.4752,74.6599,3241780.0
2020-05-15 14:30:00,76.8,76.84,76.37,76.45,2827116.0,74.6599,74.6988,74.2419,74.3196,2827116.0
2020-05-15 14:40:00,76.45,76.62,76.38,76.57,2376428.0,74.3196,74.4849,74.2516,74.4363,2376428.0
2020-05-15 14:50:00,76.58,76.69,76.47,76.52,2064772.0,74.446,74.5529,74.3391,74.3877,2064772.0
2020-05-15 15:00:00,76.53,76.79,76.42,76.73,3020264.0,74.3974,74.6501,74.2905,74.5918,3020264.0
2020-05-15 15:10:00,76.73,76.73,76.46,76.64,2759776.0,74.5918,74.5918,74.3293,74.5043,2759776.0
2020-05-15 15:20:00,76.64,76.75,76.6,76.71,2617468.0,74.5043,74.6113,74.4654,74.5724,2617468.0
2020-05-15 15:30:00,76.71,76.94,76.62,76.68,4252996.0,74.5724,74.796,74.4849,74.5432,4252996.0
2020-05-15 15:40:00,76.68,76.98,76.56,76.94,4117980.0,74.5432,74.8349,74.4266,74.796,4117980.0
2020-05-15 15:50:00,76.93,76.98,76.81,76.94,4790072.0,74.7862,74.8349,74.6696,74.796,4790072.0
2020-05-18 09:30:00,78.29,78.32,77.58,77.81,9269000.0,76.1083,76.1375,75.4181,75.6417,9269000.0
2020-05-18 09:40:00,77.81,78.16,77.74,77.88,4520500.0,75.6417,75.982,75.5737,75.7098,4520500.0
2020-05-18 09:50:00,77.88,78.11,77.76,78.1,3554644.0,75.7098,75.9334,75.5931,75.9236,3554644.0
2020-05-18 10:00:00,78.1,78.16,77.96,78.08,2898568.0,75.9236,75.982,75.7875,75.9042,2898568.0
2020-05-18 10:10:00,78.08,78.27,77.85,78.27,3390216.0,75.9042,76.0889,75.6806,76.0889,3390216.0
2020-05-18 10:20:00,78.27,78.45,78.13,78.15,4093956.0,76.0889,76.2639,75.9528,75.9723,4093956.0
2020-05-18 10:30:00,78.14,78.25,78.02,78.23,2337648.0,75.9625,76.0695,75.8459,76.05,2337648.0
2020-05-18 10:40:00,78.23,78.35,78.18,78.32,2072908.0,76.05,76.1667,76.0014,76.1375,2072908.0
2020-05-18 10:50:00,78.33,78.44,78.32,78.41,2213940.0,76.1472,76.2542,76.1375,76.225,2213940.0
2020-05-18 11:00:00,78.41,78.51,78.36,78.43,2569984.0,76.225,76.3222,76.1764,76.2444,2569984.0
2020-05-18 11:10:00,78.43,78.47,78.29,78.46,2077252.0,76.2444,76.2833,76.1083,76.2736,2077252.0
2020-05-18 11:20:00,78.46,78.54,78.38,78.4,2092100.0,76.2736,76.3514,76.1958,76.2153,2092100.0
2020-05-18 11:30:00,78.41,78.52,78.35,78.45,2047264.0,76.225,76.3319,76.1667,76.2639,2047264.0
2020-05-18 11:40:00,78.45,78.52,78.39,78.48,1582968.0,76.2639,76.3319,76.2056,76.2931,1582968.0
2020-05-18 11:50:00,78.48,78.52,78.33,78.5,1520176.0,76.2931,76.3319,76.1472,76.3125,1520176.0
2020-05-18 12:00:00,78.49,78.61,78.44,78.5,2284900.0,76.3028,76.4194,76.2542,76.3125,2284900.0
2020-05-18 12:10:00,78.5,78.67,78.47,78.53,2198136.0,76.3125,76.4778,76.2833,76.3417,2198136.0
2020-05-18 12:20:00,78.53,78.7,78.53,78.7,1880864.0,76.3417,76.5069,76.3417,76.5069,1880864.0
2020-05-18 12:30:00,78.7,78.74,78.63,78.72,1533016.0,76.5069,76.5458,76.4389,76.5264,1533016.0
2020-05-18 12:40:00,78.73,78.74,78.53,78.68,1913864.0,76.5361,76.5458,76.3417,76.4875,1913864.0
2020-05-18 12:50:00,78.68,78.75,78.66,78.72,1622148.0,76.4875,76.5555,76.468,76.5264,1622148.0
2020-05-18 13:00:00,78.72,78.86,78.69,78.84,2788248.0,76.5264,76.6625,76.4972,76.643,2788248.0
2020-05-18 13:10:00,78.84,78.98,78.8,78.96,1713804.0,76.643,76.7791,76.6041,76.7597,1713804.0
2020-05-18 13:20:00,78.96,79.05,78.92,79.05,2102468.0,76.7597,76.8472,76.7208,76.8472,2102468.0
2020-05-18 13:30:00,79.04,79.05,78.92,78.97,1828804.0,76.8374,76.8472,76.7208,76.7694,1828804.0
2020-05-18 13:40:00,78.96,78.99,78.75,78.9,2562088.0,76.7597,76.7888,76.5555,76.7014,2562088.0
2020-05-18 13:50:00,78.9,78.93,78.79,78.84,1486576.0,76.7014,76.7305,76.5944,76.643,1486576.0
2020-05-18 14:00:00,78.85,78.94,78.77,78.79,1262248.0,76.6527,76.7402,76.575,76.5944,1262248.0
2020-05-18 14:10:00,78.8,78.89,78.76,78.81,1195296.0,76.6041,76.6916,76.5653,76.6139,1195296.0
2020-05-18 14:20:00,78.8,78.84,78.63,78.75,1577676.0,76.6041,76.643,76.4389,76.5555,1577676.0
2020-05-18 14:30:00,78.74,78.79,78.63,78.68,1329588.0,76.5458,76.5944,76.4389,76.4875,1329588.0
2020-05-18 14:40:00,78.68,78.8,78.67,78.67,1446872.0,76.4875,76.6041,76.4778,76.4778,1446872.0
2020-05-18 14:50:00,78.68,78.8,78.62,78.73,1766636.0,76.4875,76.6041,76.4292,76.5361,1766636.0
2020-05-18 15:00:00,78.73,78.81,78.69,78.73,1568276.0,76.5361,76.6139,76.4972,76.5361,1568276.0
2020-05-18 15:10:00,78.73,78.73,78.51,78.6,2207368.0,76.5361,76.5361,76.3222,76.4097,2207368.0
2020-05-18 15:20:00,78.6,78.8,78.59,78.76,2162256.0,76.4097,76.6041,76.4,76.5653,2162256.0
2020-05-18 15:30:00,78.76,78.99,78.76,78.96,3140744.0,76.5653,76.7888,76.5653,76.7597,3140744.0
2020-05-18 15:40:00,78.96,79.1,78.93,79.03,3968864.0,76.7597,76.8958,76.7305,76.8277,3968864.0
2020-05-18 15:50:00,79.03,79.13,78.64,78.74,6782208.0,76.8277,76.9249,76.4486,76.5458,6782208.0
2020-05-19 09:30:00,78.76,79.25,78.69,79.12,6303868.0,76.5653,77.0416,76.4972,76.9152,6303868.0
2020-05-19 09:40:00,79.13,79.23,78.89,78.95,2825604.0,76.9249,77.0222,76.6916,76.75,2825604.0
2020-05-19 09:50:00,78.95,79.4,78.94,79.37,3682544.0,76.75,77.1874,76.7402,77.1583,3682544.0
2020-05-19 10:00:00,79.37,79.6,79.28,79.49,4024868.0,77.1583,77.3818,77.0708,77.2749,4024868.0
2020-05-19 10:10:00,79.48,79.53,79.35,79.51,2741856.0,77.2652,77.3138,77.1388,77.2944,2741856.0
2020-05-19 10:20:00,79.51,79.63,79.33,79.45,3122044.0,77.2944,77.411,77.1194,77.236,3122044.0
2020-05-19 10:30:00,79.45,79.5,79.3,79.4,1872132.0,77.236,77.2846,77.0902,77.1874,1872132.0
2020-05-19 10:40:00,79.39,79.39,79.16,79.33,2317944.0,77.1777,77.1777,76.9541,77.1194,2317944.0
2020-05-19 10:50:00,79.33,79.5,79.33,79.46,2000684.0,77.1194,77.2846,77.1194,77.2457,2000684.0
2020-05-19 11:00:00,79.45,79.49,79.26,79.32,2018064.0,77.236,77.2749,77.0513,77.1096,2018064.0
2020-05-19 11:10:00,79.32,79.45,79.28,79.41,1878888.0,77.1096,77.236,77.0708,77.1971,1878888.0
2020-05-19 11:20:00,79.41,79.42,79.24,79.42,1590376.0,77.1971,77.2069,77.0319,77.2069,1590376.0
2020-05-19 11:30:00,79.42,79.47,79.27,79.3,1616504.0,77.2069,77.2555,77.061,77.0902,1616504.0
2020-05-19 11:40:00,79.3,79.35,79.17,79.3,1574236.0,77.0902,77.1388,76.9638,77.0902,1574236.0
2020-05-19 11:50:00,79.3,79.39,79.28,79.32,1133216.0,77.0902,77.1777,77.0708,77.1096,1133216.0
2020-05-19 12:00:00,79.33,79.38,79.28,79.33,1036548.0,77.1194,77.168,77.0708,77.1194,1036548.0
2020-05-19 12:10:00,79.33,79.35,79.07,79.11,1294712.0,77.1194,77.1388,76.8666,76.9055,1294712.0
2020-05-19 12:20:00,79.11,79.29,79.11,79.21,1296428.0,76.9055,77.0805,76.9055,77.0027,1296428.0
2020-05-19 12:30:00,79.21,79.31,79.16,79.26,1422436.0,77.0027,77.0999,76.9541,77.0513,1422436.0
2020-05-19 12:40:00,79.26,79.38,79.25,79.36,1095240.0,77.0513,77.168,77.0416,77.1485,1095240.0
2020-05-19 12:50:00,79.36,79.41,79.29,79.38,1054672.0,77.1485,77.1971,77.0805,77.168,1054672.0
2020-05-19 13:00:00,79.38,79.42,79.29,79.38,973300.0,77.168,77.2069,77.0805,77.168,973300.0
2020-05-19 13:10:00,79.39,79.42,79.35,79.41,1121148.0,77.1777,77.2069,77.1388,77.1971,1121148.0
2020-05-19 13:20:00,79.42,79.45,79.37,79.39,895708.0,77.2069,77.236,77.1583,77.1777,895708.0
2020-05-19 13:30:00,79.39,79.46,79.37,79.44,753648.0,77.1777,77.2457,77.1583,77.2263,753648.0
2020-05-19 13:40:00,79.44,79.47,79.33,79.34,764448.0,77.2263,77.2555,77.1194,77.1291,764448.0
2020-05-19 13:50:00,79.34,79.39,79.28,79.31,864968.0,77.1291,77.1777,77.0708,77.0999,864968.0
2020-05-19 14:00:00,79.31,79.4,79.19,79.29,1466432.0,77.0999,77.1874,76.9833,77.0805,1466432.0
2020-05-19 14:10:00,79.3,79.34,79.25,79.26,969172.0,77.0902,77.1291,77.0416,77.0513,969172.0
2020-05-19 14:20:00,79.25,79.28,79.14,79.14,1190556.0,77.0416,77.0708,76.9347,76.9347,1190556.0
2020-05-19 14:30:00,79.14,79.24,79.13,79.21,1079292.0,76.9347,77.0319,76.9249,77.0027,1079292.0
2020-05-19 14:40:00,79.21,79.31,79.14,79.27,1241660.0,77.0027,77.0999,76.9347,77.061,1241660.0
2020-05-19 14:50:00,79.27,79.31,78.64,78.72,2834476.0,77.061,77.0999,76.4486,76.5264,2834476.0
2020-05-19 15:00:00,78.72,79.1,78.63,79.07,3019260.0,76.5264,76.8958,76.4389,76.8666,3019260.0
2020-05-19 15:10:00,79.06,79.25,78.99,79.01,1847184.0,76.8569,77.0416,76.7888,76.8083,1847184.0
2020-05-19 15:20:00,79.01,79.04,78.76,78.99,2313152.0,76.8083,76.8374,76.5653,76.7888,2313152.0
2020-05-19 15:30:00,78.99,78.99,78.65,78.81,2578144.0,76.7888,76.7888,76.4583,76.6139,2578144.0
2020-05-19 15:40:00,78.81,78.95,78.66,78.7,2606184.0,76.6139,76.75,76.468,76.5069,2606184.0
2020-05-19 15:50:00,78.69,78.72,78.25,78.25,5806508.0,76.4972,76.5264,76.0695,76.0695,5806508.0
2020-05-20 09:30:00,79.17,79.59,79.05,79.57,8045864.0,76.9638,77.3721,76.8472,77.3527,8045864.0
2020-05-20 09:40:00,79.57,79.72,79.48,79.71,4254732.0,77.3527,77.4985,77.2652,77.4888,4254732.0
2020-05-20 09:50:00,79.7,79.76,79.51,79.72,4115400.0,77.4791,77.5374,77.2944,77.4985,4115400.0
2020-05-20 10:00:00,79.72,79.77,79.55,79.72,3185924.0,77.4985,77.5471,77.3332,77.4985,3185924.0
2020-05-20 10:10:00,79.72,79.72,79.54,79.61,2124392.0,77.4985,77.4985,77.3235,77.3916,2124392.0
2020-05-20 10:20:00,79.64,79.7,79.46,79.48,2246932.0,77.4207,77.4791,77.2457,77.2652,2246932.0
2020-05-20 10:30:00,79.49,79.64,79.38,79.61,2538928.0,77.2749,77.4207,77.168,77.3916,2538928.0
2020-05-20 10:40:00,79.61,79.66,79.49,79.55,1672132.0,77.3916,77.4402,77.2749,77.3332,1672132.0
2020-05-20 10:50:00,79.56,79.64,79.52,79.62,1357528.0,77.343,77.4207,77.3041,77.4013,1357528.0
2020-05-20 11:00:00,79.62,79.75,79.57,79.75,2365832.0,77.4013,77.5277,77.3527,77.5277,2365832.0
2020-05-20 11:10:00,79.75,79.81,79.67,79.78,2215344.0,77.5277,77.586,77.4499,77.5568,2215344.0
2020-05-20 11:20:00,79.78,79.88,79.73,79.85,2521424.0,77.5568,77.654,77.5082,77.6249,2521424.0
2020-05-20 11:30:00,79.86,79.88,79.77,79.79,1496188.0,77.6346,77.654,77.5471,77.5666,1496188.0
2020-05-20 11:40:00,79.79,79.85,79.74,79.83,1422348.0,77.5666,77.6249,77.5179,77.6054,1422348.0
2020-05-20 11:50:00,79.83,79.86,79.77,79.81,1378028.0,77.6054,77.6346,77.5471,77.586,1378028.0
2020-05-20 12:00:00,79.82,79.87,79.69,79.7,1651332.0,77.5957,77.6443,77.4693,77.4791,1651332.0
2020-05-20 12:10:00,79.7,79.78,79.58,79.64,2145516.0,77.4791,77.5568,77.3624,77.4207,2145516.0
2020-05-20 12:20:00,79.64,79.66,79.48,79.59,2222244.0,77.4207,77.4402,77.2652,77.3721,2222244.0
2020-05-20 12:30:00,79.59,79.64,79.51,79.56,1244964.0,77.3721,77.4207,77.2944,77.343,1244964.0
2020-05-20 12:40:00,79.57,79.6,79.28,79.48,2420644.0,77.3527,77.3818,77.0708,77.2652,2420644.0
2020-05-20 12:50:00,79.48,79.66,79.48,79.66,1424524.0,77.2652,77.4402,77.2652,77.4402,1424524.0
2020-05-20 13:00:00,79.66,79.72,79.49,79.51,1501808.0,77.4402,77.4985,77.2749,77.2944,1501808.0
2020-05-20 13:10:00,79.52,79.61,79.44,79.51,1322280.0,77.3041,77.3916,77.2263,77.2944,1322280.0
2020-05-20 13:20:00,79.51,79.53,79.36,79.46,1452344.0,77.2944,77.3138,77.1485,77.2457,1452344.0
2020-05-20 13:30:00,79.47,79.61,79.43,79.61,1217716.0,77.2555,77.3916,77.2166,77.3916,1217716.0
2020-05-20 13:40:00,79.61,79.64,79.56,79.58,1135932.0,77.3916,77.4207,77.343,77.3624,1135932.0
2020-05-20 13:50:00,79.59,79.61,79.49,79.53,1272116.0,77.3721,77.3916,77.2749,77.3138,1272116.0
2020-05-20 14:00:00,79.54,79.63,79.4,79.41,1896608.0,77.3235,77.411,77.1874,77.1971,1896608.0
2020-05-20 14:10:00,79.41,79.5,79.33,79.43,1696116.0,77.1971,77.2846,77.1194,77.2166,1696116.0
2020-05-20 14:20:00,79.44,79.54,79.33,79.44,1279952.0,77.2263,77.3235,77.1194,77.2263,1279952.0
2020-05-20 14:30:00,79.44,79.58,79.39,79.54,1435164.0,77.2263,77.3624,77.1777,77.3235,1435164.0
2020-05-20 14:40:00,79.54,79.68,79.51,79.64,1597352.0,77.3235,77.4596,77.2944,77.4207,1597352.0
2020-05-20 14:50:00,79.64,79.74,79.58,79.7,1913136.0,77.4207,77.5179,77.3624,77.4791,1913136.0
2020-05-20 15:00:00,79.7,79.8,79.64,79.67,2170172.0,77.4791,77.5763,77.4207,77.4499,2170172.0
2020-05-20 15:10:00,79.68,79.73,79.51,79.64,1866480.0,77.4596,77.5082,77.2944,77.4207,1866480.0
2020-05-20 15:20:00,79.65,79.75,79.63,79.75,1868400.0,77.4305,77.5277,77.411,77.5277,1868400.0
2020-05-20 15:30:00,79.75,79.75,79.62,79.74,2044624.0,77.5277,77.5277,77.4013,77.5179,2044624.0
2020-05-20 15:40:00,79.73,79.77,79.61,79.64,1960300.0,77.5082,77.5471,77.3916,77.4207,1960300.0
2020-05-20 15:50:00,79.65,79.84,79.57,79.79,4376316.0,77.4305,77.6152,77.3527,77.5666,4376316.0
2020-05-21 09:30:00,79.67,80.18,79.64,80.12,6338856.0,77.4499,77.9457,77.4207,77.8874,6338856.0
2020-05-21 09:40:00,80.12,80.22,80.02,80.13,3565420.0,77.8874,77.9846,77.7901,77.8971,3565420.0
2020-05-21 09:50:00,80.13,80.16,79.79,79.92,3852192.0,77.8971,77.9262,77.5666,77.6929,3852192.0
2020-05-21 10:00:00,79.91,80.01,79.66,79.72,3380604.0,77.6832,77.7804,77.4402,77.4985,3380604.0
2020-05-21 10:10:00,79.73,79.86,79.55,79.72,2608972.0,77.5082,77.6346,77.3332,77.4985,2608972.0
2020-05-21 10:20:00,79.74,79.88,79.7,79.76,2003828.0,77.5179,77.654,77.4791,77.5374,2003828.0
2020-05-21 10:30:00,79.75,79.76,79.26,79.29,3192396.0,77.5277,77.5374,77.0513,77.0805,3192396.0
2020-05-21 10:40:00,79.28,79.59,79.27,79.54,2248300.0,77.0708,77.3721,77.061,77.3235,2248300.0
2020-05-21 10:50:00,79.54,79.67,79.5,79.59,1925252.0,77.3235,77.4499,77.2846,77.3721,1925252.0
2020-05-21 11:00:00,79.58,79.58,79.26,79.35,2405784.0,77.3624,77.3624,77.0513,77.1388,2405784.0
2020-05-21 11:10:00,79.35,79.43,79.14,79.21,1852260.0,77.1388,77.2166,76.9347,77.0027,1852260.0
2020-05-21 11:20:00,79.21,79.27,78.97,79.23,2270232.0,77.0027,77.061,76.7694,77.0222,2270232.0
2020-05-21 11:30:00,79.22,79.31,79.16,79.29,1602300.0,77.0124,77.0999,76.9541,77.0805,1602300.0
2020-05-21 11:40:00,79.29,79.38,79.24,79.31,1707004.0,77.0805,77.168,77.0319,77.0999,1707004.0
2020-05-21 11:50:00,79.31,79.42,79.26,79.28,1236748.0,77.0999,77.2069,77.0513,77.0708,1236748.0
2020-05-21 12:00:00,79.28,79.47,79.27,79.41,1425476.0,77.0708,77.2555,77.061,77.1971,1425476.0
2020-05-21 12:10:00,79.41,79.42,79.3,79.32,1007620.0,77.1971,77.2069,77.0902,77.1096,1007620.0
2020-05-21 12:20:00,79.31,79.46,79.26,79.35,1013876.0,77.0999,77.2457,77.0513,77.1388,1013876.0
2020-05-21 12:30:00,79.35,79.38,79.16,79.2,1361032.0,77.1388,77.168,76.9541,76.993,1361032.0
2020-05-21 12:40:00,79.19,79.42,79.19,79.37,1232984.0,76.9833,77.2069,76.9833,77.1583,1232984.0
2020-05-21 12:50:00,79.38,79.45,79.33,79.41,1356540.0,77.168,77.236,77.1194,77.1971,1356540.0
2020-05-21 13:00:00,79.42,79.68,79.32,79.55,2644472.0,77.2069,77.4596,77.1096,77.3332,2644472.0
2020-05-21 13:10:00,79.57,79.68,79.46,79.48,1283652.0,77.3527,77.4596,77.2457,77.2652,1283652.0
2020-05-21 13:20:00,79.48,79.53,79.41,79.53,934668.0,77.2652,77.3138,77.1971,77.3138,934668.0
2020-05-21 13:30:00,79.52,79.6,79.44,79.55,1245668.0,77.3041,77.3818,77.2263,77.3332,1245668.0
2020-05-21 13:40:00,79.55,79.66,79.47,79.61,1109020.0,77.3332,77.4402,77.2555,77.3916,1109020.0
2020-05-21 13:50:00,79.61,79.67,79.57,79.6,1043108.0,77.3916,77.4499,77.3527,77.3818,1043108.0
2020-05-21 14:00:00,79.6,79.71,79.56,79.68,1341124.0,77.3818,77.4888,77.343,77.4596,1341124.0
2020-05-21 14:10:00,79.69,79.72,79.61,79.64,1125724.0,77.4693,77.4985,77.3916,77.4207,1125724.0
2020-05-21 14:20:00,79.64,79.72,79.63,79.71,1062704.0,77.4207,77.4985,77.411,77.4888,1062704.0
2020-05-21 14:30:00,79.71,79.77,79.42,79.45,2034568.0,77.4888,77.5471,77.2069,77.236,2034568.0
2020-05-21 14:40:00,79.46,79.53,79.34,79.38,1693000.0,77.2457,77.3138,77.1291,77.168,1693000.0
2020-05-21 14:50:00,79.38,79.54,79.26,79.45,1338124.0,77.168,77.3235,77.0513,77.236,1338124.0
2020-05-21 15:00:00,79.46,79.67,79.45,79.5,1599704.0,77.2457,77.4499,77.236,77.2846,1599704.0
2020-05-21 15:10:00,79.5,79.6,79.42,79.57,1668256.0,77.2846,77.3818,77.2069,77.3527,1668256.0
2020-05-21 15:20:00,79.57,79.57,79.43,79.47,1175164.0,77.3527,77.3527,77.2166,77.2555,1175164.0
2020-05-21 15:30:00,79.46,79.54,79.33,79.51,1593276.0,77.2457,77.3235,77.1194,77.2944,1593276.0
2020-05-21 15:40:00,79.5,79.58,79.37,79.44,1852240.0,77.2846,77.3624,77.1583,77.2263,1852240.0
2020-05-21 15:50:00,79.45,79.5,79.14,79.24,4505400.0,77.236,77.2846,76.9347,77.0319,4505400.0
2020-05-22 09:30:00,78.94,79.23,78.84,78.92,4522644.0,76.7402,77.0222,76.643,76.7208,4522644.0
2020-05-22 09:40:00,78.93,79.22,78.88,79.18,2283244.0,76.7305,77.0124,76.6819,76.9735,2283244.0
2020-05-22 09:50:00,79.17,79.49,79.07,79.44,2670248.0,76.9638,77.2749,76.8666,77.2263,2670248.0
2020-05-22 10:00:00,79.44,79.47,79.19,79.25,2476012.0,77.2263,77.2555,76.9833,77.0416,2476012.0
2020-05-22 10:10:00,79.25,79.31,79.13,79.23,1971484.0,77.0416,77.0999,76.9249,77.0222,1971484.0
2020-05-22 10:20:00,79.23,79.4,79.22,79.38,1975316.0,77.0222,77.1874,77.0124,77.168,1975316.0
2020-05-22 10:30:00,79.38,79.39,79.19,79.32,1688884.0,77.168,77.1777,76.9833,77.1096,1688884.0
2020-05-22 10:40:00,79.32,79.49,79.25,79.31,2419592.0,77.1096,77.2749,77.0416,77.0999,2419592.0
2020-05-22 10:50:00,79.32,79.38,79.15,79.18,1837444.0,77.1096,77.168,76.9444,76.9735,1837444.0
2020-05-22 11:00:00,79.17,79.26,79.14,79.24,1428536.0,76.9638,77.0513,76.9347,77.0319,1428536.0
2020-05-22 11:10:00,79.24,79.32,79.15,79.32,1194960.0,77.0319,77.1096,76.9444,77.1096,1194960.0
2020-05-22 11:20:00,79.32,79.32,79.13,79.24,1147732.0,77.1096,77.1096,76.9249,77.0319,1147732.0
2020-05-22 11:30:00,79.24,79.34,79.19,79.31,1006444.0,77.0319,77.1291,76.9833,77.0999,1006444.0
2020-05-22 11:40:00,79.31,79.42,79.3,79.33,1565000.0,77.0999,77.2069,77.0902,77.1194,1565000.0
2020-05-22 11:50:00,79.34,79.39,79.28,79.36,961340.0,77.1291,77.1777,77.0708,77.1485,961340.0
2020-05-22 12:00:00,79.36,79.4,79.27,79.3,1049564.0,77.1485,77.1874,77.061,77.0902,1049564.0
2020-05-22 12:10:00,79.31,79.36,79.23,79.35,945104.0,77.0999,77.1485,77.0222,77.1388,945104.0
2020-05-22 12:20:00,79.35,79.36,79.31,79.32,639192.0,77.1388,77.1485,77.0999,77.1096,639192.0
2020-05-22 12:30:00,79.32,79.5,79.31,79.45,1386632.0,77.1096,77.2846,77.0999,77.236,1386632.0
2020-05-22 12:40:00,79.45,79.5,79.39,79.43,1309900.0,77.236,77.2846,77.1777,77.2166,1309900.0
2020-05-22 12:50:00,79.42,79.45,79.3,79.36,1048028.0,77.2069,77.236,77.0902,77.1485,1048028.0
2020-05-22 13:00:00,79.36,79.46,79.35,79.4,1205696.0,77.1485,77.2457,77.1388,77.1874,1205696.0
2020-05-22 13:10:00,79.4,79.52,79.39,79.5,1160180.0,77.1874,77.3041,77.1777,77.2846,1160180.0
2020-05-22 13:20:00,79.49,79.61,79.46,79.56,1530820.0,77.2749,77.3916,77.2457,77.343,1530820.0
2020-05-22 13:30:00,79.56,79.58,79.43,79.48,1276204.0,77.343,77.3624,77.2166,77.2652,1276204.0
2020-05-22 13:40:00,79.48,79.53,79.44,79.44,938648.0,77.2652,77.3138,77.2263,77.2263,938648.0
2020-05-22 13:50:00,79.44,79.48,79.38,79.46,1221908.0,77.2263,77.2652,77.168,77.2457,1221908.0
2020-05-22 14:00:00,79.47,79.63,79.43,79.63,1891964.0,77.2555,77.411,77.2166,77.411,1891964.0
2020-05-22 14:10:00,79.63,79.65,79.54,79.55,966268.0,77.411,77.4305,77.3235,77.3332,966268.0
2020-05-22 14:20:00,79.56,79.63,79.53,79.56,951352.0,77.343,77.411,77.3138,77.343,951352.0
2020-05-22 14:30:00,79.56,79.64,79.56,79.64,909584.0,77.343,77.4207,77.343,77.4207,909584.0
2020-05-22 14:40:00,79.64,79.64,79.48,79.55,1699000.0,77.4207,77.4207,77.2652,77.3332,1699000.0
2020-05-22 14:50:00,79.55,79.56,79.48,79.55,1065352.0,77.3332,77.343,77.2652,77.3332,1065352.0
2020-05-22 15:00:00,79.55,79.64,79.49,79.64,1312364.0,77.3332,77.4207,77.2749,77.4207,1312364.0
2020-05-22 15:10:00,79.64,79.64,79.46,79.47,1229536.0,77.4207,77.4207,77.2457,77.2555,1229536.0
2020-05-22 15:20:00,79.47,79.49,79.33,79.44,2050448.0,77.2555,77.2749,77.1194,77.2263,2050448.0
2020-05-22 15:30:00,79.44,79.53,79.38,79.44,1559832.0,77.2263,77.3138,77.168,77.2263,1559832.0
2020-05-22 15:40:00,79.43,79.58,79.31,79.49,2322212.0,77.2166,77.3624,77.0999,77.2749,2322212.0
2020-05-22 15:50:00,79.49,79.81,79.44,79.72,4257812.0,77.2749,77.586,77.2263,77.4985,4257812.0
2020-05-26 09:30:00,80.87,81.06,80.41,80.52,8607540.0,78.6165,78.8012,78.1693,78.2762,8607540.0
2020-05-26 09:40:00,80.53,80.67,80.41,80.43,3214256.0,78.2859,78.422,78.1693,78.1887,3214256.0
2020-05-26 09:50:00,80.43,80.45,79.93,79.99,4199696.0,78.1887,78.2082,77.7026,77.761,4199696.0
2020-05-26 10:00:00,79.99,80.36,79.96,80.23,3806528.0,77.761,78.1207,77.7318,77.9943,3806528.0
2020-05-26 10:10:00,80.23,80.42,80.19,80.39,2082048.0,77.9943,78.179,77.9554,78.1498,2082048.0
2020-05-26 10:20:00,80.39,80.46,80.32,80.44,1937508.0,78.1498,78.2179,78.0818,78.1984,1937508.0
2020-05-26 10:30:00,80.43,80.45,80.21,80.25,2120068.0,78.1887,78.2082,77.9748,78.0137,2120068.0
2020-05-26 10:40:00,80.24,80.27,79.99,80.21,2287116.0,78.004,78.0332,77.761,77.9748,2287116.0
2020-05-26 10:50:00,80.21,80.35,80.21,80.24,1545988.0,77.9748,78.1109,77.9748,78.004,1545988.0
2020-05-26 11:00:00,80.24,80.36,80.19,80.27,1581552.0,78.004,78.1207,77.9554,78.0332,1581552.0
2020-05-26 11:10:00,80.26,80.26,80.02,80.13,1265000.0,78.0235,78.0235,77.7901,77.8971,1265000.0
2020-05-26 11:20:00,80.13,80.26,79.85,79.97,2086044.0,77.8971,78.0235,77.6249,77.7415,2086044.0
2020-05-26 11:30:00,79.95,79.98,79.54,79.6,3178280.0,77.7221,77.7513,77.3235,77.3818,3178280.0
2020-05-26 11:40:00,79.61,79.64,79.17,79.33,4088500.0,77.3916,77.4207,76.9638,77.1194,4088500.0
2020-05-26 11:50:00,79.33,79.72,79.31,79.72,3024180.0,77.1194,77.4985,77.0999,77.4985,3024180.0
2020-05-26 12:00:00,79.72,79.75,79.63,79.7,1853252.0,77.4985,77.5277,77.411,77.4791,1853252.0
2020-05-26 12:10:00,79.69,79.89,79.69,79.76,2003308.0,77.4693,77.6638,77.4693,77.5374,2003308.0
2020-05-26 12:20:00,79.76,79.85,79.63,79.84,1594040.0,77.5374,77.6249,77.411,77.6152,1594040.0
2020-05-26 12:30:00,79.85,80.13,79.84,80.12,2534692.0,77.6249,77.8971,77.6152,77.8874,2534692.0
2020-05-26 12:40:00,80.11,80.12,79.96,79.97,1190212.0,77.8776,77.8874,77.7318,77.7415,1190212.0
2020-05-26 12:50:00,79.98,80.06,79.95,80.01,1054440.0,77.7513,77.829,77.7221,77.7804,1054440.0
2020-05-26 13:00:00,80.02,80.13,79.87,79.88,1877532.0,77.7901,77.8971,77.6443,77.654,1877532.0
2020-05-26 13:10:00,79.88,80.0,79.83,79.99,1412920.0,77.654,77.7707,77.6054,77.761,1412920.0
2020-05-26 13:20:00,79.99,80.34,79.95,80.23,4460396.0,77.761,78.1012,77.7221,77.9943,4460396.0
2020-05-26 13:30:00,80.24,80.25,80.07,80.1,1555180.0,78.004,78.0137,77.8387,77.8679,1555180.0
2020-05-26 13:40:00,80.09,80.1,79.98,80.0,1200192.0,77.8582,77.8679,77.7513,77.7707,1200192.0
2020-05-26 13:50:00,79.99,80.09,79.95,80.03,1034308.0,77.761,77.8582,77.7221,77.7999,1034308.0
2020-05-26 14:00:00,80.03,80.07,79.83,79.88,1406308.0,77.7999,77.8387,77.6054,77.654,1406308.0
2020-05-26 14:10:00,79.89,79.97,79.82,79.86,937328.0,77.6638,77.7415,77.5957,77.6346,937328.0
2020-05-26 14:20:00,79.86,79.97,79.78,79.78,1356884.0,77.6346,77.7415,77.5568,77.5568,1356884.0
2020-05-26 14:30:00,79.78,79.85,79.77,79.8,788428.0,77.5568,77.6249,77.5471,77.5763,788428.0
2020-05-26 14:40:00,79.79,79.79,79.63,79.72,1284060.0,77.5666,77.5666,77.411,77.4985,1284060.0
2020-05-26 14:50:00,79.72,79.85,79.7,79.82,1645988.0,77.4985,77.6249,77.4791,77.5957,1645988.0
2020-05-26 15:00:00,79.82,79.86,79.68,79.69,1650376.0,77.5957,77.6346,77.4596,77.4693,1650376.0
2020-05-26 15:10:00,79.69,79.83,79.49,79.52,2196288.0,77.4693,77.6054,77.2749,77.3041,2196288.0
2020-05-26 15:20:00,79.52,79.59,79.36,79.36,2344712.0,77.3041,77.3721,77.1485,77.1485,2344712.0
2020-05-26 15:30:00,79.36,79.56,79.13,79.42,3339312.0,77.1485,77.343,76.9249,77.2069,3339312.0
2020-05-26 15:40:00,79.42,79.42,79.16,79.18,2914744.0,77.2069,77.2069,76.9541,76.9735,2914744.0
2020-05-26 15:50:00,79.19,79.46,79.13,79.21,5592720.0,76.9833,77.2457,76.9249,77.0027,5592720.0
2020-05-27 09:30:00,78.99,79.68,78.97,79.44,6260392.0,76.7888,77.4596,76.7694,77.2263,6260392.0
2020-05-27 09:40:00,79.44,79.5,78.84,78.95,3361768.0,77.2263,77.2846,76.643,76.75,3361768.0
2020-05-27 09:50:00,78.95,79.17,78.79,79.0,3465440.0,76.75,76.9638,76.5944,76.7986,3465440.0
2020-05-27 10:00:00,79.0,79.27,78.75,79.27,3443476.0,76.7986,77.061,76.5555,77.061,3443476.0
2020-05-27 10:10:00,79.27,79.52,79.27,79.36,3049384.0,77.061,77.3041,77.061,77.1485,3049384.0
2020-05-27 10:20:00,79.36,79.44,79.16,79.44,1875508.0,77.1485,77.2263,76.9541,77.2263,1875508.0
2020-05-27 10:30:00,79.43,79.47,79.04,79.07,2387452.0,77.2166,77.2555,76.8374,76.8666,2387452.0
2020-05-27 10:40:00,79.07,79.07,78.27,78.31,4676948.0,76.8666,76.8666,76.0889,76.1278,4676948.0
2020-05-27 10:50:00,78.32,78.77,78.31,78.69,2851796.0,76.1375,76.575,76.1278,76.4972,2851796.0
2020-05-27 11:00:00,78.69,78.88,78.44,78.79,2529412.0,76.4972,76.6819,76.2542,76.5944,2529412.0
2020-05-27 11:10:00,78.79,78.97,78.66,78.95,2097660.0,76.5944,76.7694,76.468,76.75,2097660.0
2020-05-27 11:20:00,78.95,78.99,78.79,78.85,1694304.0,76.75,76.7888,76.5944,76.6527,1694304.0
2020-05-27 11:30:00,78.84,78.9,78.35,78.5,2023104.0,76.643,76.7014,76.1667,76.3125,2023104.0
2020-05-27 11:40:00,78.5,78.78,78.49,78.74,1765832.0,76.3125,76.5847,76.3028,76.5458,1765832.0
2020-05-27 11:50:00,78.74,78.81,78.64,78.71,1476832.0,76.5458,76.6139,76.4486,76.5166,1476832.0
2020-05-27 12:00:00,78.72,78.88,78.6,78.82,1688512.0,76.5264,76.6819,76.4097,76.6236,1688512.0
2020-05-27 12:10:00,78.83,78.86,78.67,78.7,1194248.0,76.6333,76.6625,76.4778,76.5069,1194248.0
2020-05-27 12:20:00,78.7,78.73,78.39,78.54,1581568.0,76.5069,76.5361,76.2056,76.3514,1581568.0
2020-05-27 12:30:00,78.54,78.69,78.48,78.65,932788.0,76.3514,76.4972,76.2931,76.4583,932788.0
2020-05-27 12:40:00,78.66,78.78,78.55,78.77,1247572.0,76.468,76.5847,76.3611,76.575,1247572.0
2020-05-27 12:50:00,78.77,78.96,78.74,78.83,1628064.0,76.575,76.7597,76.5458,76.6333,1628064.0
2020-05-27 13:00:00,78.83,78.93,78.63,78.83,1701900.0,76.6333,76.7305,76.4389,76.6333,1701900.0
2020-05-27 13:10:00,78.84,78.91,78.79,78.86,638172.0,76.643,76.7111,76.5944,76.6625,638172.0
2020-05-27 13:20:00,78.86,78.89,78.77,78.84,829312.0,76.6625,76.6916,76.575,76.643,829312.0
2020-05-27 13:30:00,78.83,78.83,78.61,78.79,1210328.0,76.6333,76.6333,76.4194,76.5944,1210328.0
2020-05-27 13:40:00,78.79,78.81,78.66,78.77,710116.0,76.5944,76.6139,76.468,76.575,710116.0
2020-05-27 13:50:00,78.77,78.86,78.73,78.82,764612.0,76.575,76.6625,76.5361,76.6236,764612.0
2020-05-27 14:00:00,78.82,79.06,78.82,78.98,1542580.0,76.6236,76.8569,76.6236,76.7791,1542580.0
2020-05-27 14:10:00,78.98,79.11,78.95,79.06,1216652.0,76.7791,76.9055,76.75,76.8569,1216652.0
2020-05-27 14:20:00,79.06,79.11,78.97,79.03,1178024.0,76.8569,76.9055,76.7694,76.8277,1178024.0
2020-05-27 14:30:00,79.03,79.11,78.99,79.0,942544.0,76.8277,76.9055,76.7888,76.7986,942544.0
2020-05-27 14:40:00,79.0,79.02,78.91,79.02,1014920.0,76.7986,76.818,76.7111,76.818,1014920.0
2020-05-27 14:50:00,79.02,79.26,78.99,79.25,1561108.0,76.818,77.0513,76.7888,77.0416,1561108.0
2020-05-27 15:00:00,79.26,79.29,79.09,79.18,1339720.0,77.0513,77.0805,76.8861,76.9735,1339720.0
2020-05-27 15:10:00,79.19,79.29,79.09,79.18,1611324.0,76.9833,77.0805,76.8861,76.9735,1611324.0
2020-05-27 15:20:00,79.18,79.33,79.16,79.27,1652040.0,76.9735,77.1194,76.9541,77.061,1652040.0
2020-05-27 15:30:00,79.26,79.32,79.11,79.3,1284552.0,77.0513,77.1096,76.9055,77.0902,1284552.0
2020-05-27 15:40:00,79.28,79.44,79.27,79.34,1979088.0,77.0708,77.2263,77.061,77.1291,1979088.0
2020-05-27 15:50:00,79.34,79.6,79.34,79.52,4267232.0,77.1291,77.3818,77.1291,77.3041,4267232.0
2020-05-28 09:30:00,79.17,79.73,78.91,79.53,5777528.0,76.9638,77.5082,76.7111,77.3138,5777528.0
2020-05-28 09:40:00,79.54,79.9,79.51,79.86,3765432.0,77.3235,77.6735,77.2944,77.6346,3765432.0
2020-05-28 09:50:00,79.87,80.11,79.72,79.83,4645344.0,77.6443,77.8776,77.4985,77.6054,4645344.0
2020-05-28 10:00:00,79.85,80.04,79.61,79.99,2898500.0,77.6249,77.8096,77.3916,77.761,2898500.0
2020-05-28 10:10:00,80.0,80.09,79.88,79.94,2553092.0,77.7707,77.8582,77.654,77.7124,2553092.0
2020-05-28 10:20:00,79.93,80.19,79.92,80.17,2174760.0,77.7026,77.9554,77.6929,77.936,2174760.0
2020-05-28 10:30:00,80.18,80.2,80.0,80.1,2002096.0,77.9457,77.9651,77.7707,77.8679,2002096.0
2020-05-28 10:40:00,80.11,80.17,80.05,80.06,1525412.0,77.8776,77.936,77.8193,77.829,1525412.0
2020-05-28 10:50:00,80.05,80.14,80.03,80.12,1246484.0,77.8193,77.9068,77.7999,77.8874,1246484.0
2020-05-28 11:00:00,80.11,80.27,79.95,79.98,3005448.0,77.8776,78.0332,77.7221,77.7513,3005448.0
2020-05-28 11:10:00,79.97,80.11,79.95,80.02,1719256.0,77.7415,77.8776,77.7221,77.7901,1719256.0
2020-05-28 11:20:00,80.02,80.08,79.91,80.08,1581072.0,77.7901,77.8485,77.6832,77.8485,1581072.0
2020-05-28 11:30:00,80.08,80.1,79.97,80.04,1328960.0,77.8485,77.8679,77.7415,77.8096,1328960.0
2020-05-28 11:40:00,80.03,80.24,79.94,80.2,1529108.0,77.7999,78.004,77.7124,77.9651,1529108.0
2020-05-28 11:50:00,80.2,80.43,80.2,80.41,2453604.0,77.9651,78.1887,77.9651,78.1693,2453604.0
2020-05-28 12:00:00,80.4,80.45,80.32,80.37,1932036.0,78.1596,78.2082,78.0818,78.1304,1932036.0
2020-05-28 12:10:00,80.37,80.48,80.33,80.47,1843912.0,78.1304,78.2373,78.0915,78.2276,1843912.0
2020-05-28 12:20:00,80.47,80.5,80.38,80.49,2042108.0,78.2276,78.2568,78.1401,78.247,2042108.0
2020-05-28 12:30:00,80.49,80.65,80.43,80.59,3031392.0,78.247,78.4026,78.1887,78.3443,3031392.0
2020-05-28 12:40:00,80.58,80.75,80.58,80.75,2580628.0,78.3345,78.4998,78.3345,78.4998,2580628.0
2020-05-28 12:50:00,80.75,80.75,80.6,80.61,1894896.0,78.4998,78.4998,78.354,78.3637,1894896.0
2020-05-28 13:00:00,80.61,80.67,80.55,80.66,1359592.0,78.3637,78.422,78.3054,78.4123,1359592.0
2020-05-28 13:10:00,80.65,80.73,80.62,80.67,1556708.0,78.4026,78.4804,78.3734,78.422,1556708.0
2020-05-28 13:20:00,80.67,80.73,80.63,80.72,1183124.0,78.422,78.4804,78.3831,78.4706,1183124.0
2020-05-28 13:30:00,80.72,80.79,80.67,80.79,1550884.0,78.4706,78.5387,78.422,78.5387,1550884.0
2020-05-28 13:40:00,80.79,80.84,80.76,80.76,1766772.0,78.5387,78.5873,78.5095,78.5095,1766772.0
2020-05-28 13:50:00,80.76,80.77,80.57,80.63,2499220.0,78.5095,78.5192,78.3248,78.3831,2499220.0
2020-05-28 14:00:00,80.63,80.67,80.48,80.51,1671276.0,78.3831,78.422,78.2373,78.2665,1671276.0
2020-05-28 14:10:00,80.5,80.64,80.45,80.62,1663092.0,78.2568,78.3929,78.2082,78.3734,1663092.0
2020-05-28 14:20:00,80.63,80.72,80.5,80.55,1430568.0,78.3831,78.4706,78.2568,78.3054,1430568.0
2020-05-28 14:30:00,80.55,80.67,80.55,80.62,1165260.0,78.3054,78.422,78.3054,78.3734,1165260.0
2020-05-28 14:40:00,80.62,80.65,80.49,80.55,1407652.0,78.3734,78.4026,78.247,78.3054,1407652.0
2020-05-28 14:50:00,80.55,80.6,80.44,80.58,1621420.0,78.3054,78.354,78.1984,78.3345,1621420.0
2020-05-28 15:00:00,80.58,80.69,80.55,80.6,1829088.0,78.3345,78.4415,78.3054,78.354,1829088.0
2020-05-28 15:10:00,80.61,80.86,80.28,80.29,3895464.0,78.3637,78.6067,78.0429,78.0526,3895464.0
2020-05-28 15:20:00,80.29,80.45,80.03,80.05,3906364.0,78.0526,78.2082,77.7999,77.8193,3906364.0
2020-05-28 15:30:00,80.04,80.24,79.96,80.17,3629188.0,77.8096,78.004,77.7318,77.936,3629188.0
2020-05-28 15:40:00,80.17,80.17,79.63,79.65,4036000.0,77.936,77.936,77.411,77.4305,4036000.0
2020-05-28 15:50:00,79.66,79.78,79.39,79.55,8885508.0,77.4402,77.5568,77.1777,77.3332,8885508.0
2020-05-29 09:30:00,79.85,80.0,79.52,79.59,5193212.0,77.6249,77.7707,77.3041,77.3721,5193212.0
2020-05-29 09:40:00,79.58,79.88,79.5,79.79,3719820.0,77.3624,77.654,77.2846,77.5666,3719820.0
2020-05-29 09:50:00,79.78,79.86,79.52,79.6,2435196.0,77.5568,77.6346,77.3041,77.3818,2435196.0
2020-05-29 10:00:00,79.58,79.67,79.29,79.32,3189828.0,77.3624,77.4499,77.0805,77.1096,3189828.0
2020-05-29 10:10:00,79.33,79.44,79.12,79.36,3479112.0,77.1194,77.2263,76.9152,77.1485,3479112.0
2020-05-29 10:20:00,79.36,79.49,79.18,79.49,2150176.0,77.1485,77.2749,76.9735,77.2749,2150176.0
2020-05-29 10:30:00,79.49,79.7,79.48,79.67,2021996.0,77.2749,77.4791,77.2652,77.4499,2021996.0
2020-05-29 10:40:00,79.67,79.67,79.35,79.39,1396004.0,77.4499,77.4499,77.1388,77.1777,1396004.0
2020-05-29 10:50:00,79.39,79.63,79.3,79.52,1824012.0,77.1777,77.411,77.0902,77.3041,1824012.0
2020-05-29 11:00:00,79.52,79.6,79.24,79.34,1880260.0,77.3041,77.3818,77.0319,77.1291,1880260.0
2020-05-29 11:10:00,79.33,79.59,79.33,79.57,1598020.0,77.1194,77.3721,77.1194,77.3527,1598020.0
2020-05-29 11:20:00,79.57,79.66,79.48,79.58,1548864.0,77.3527,77.4402,77.2652,77.3624,1548864.0
2020-05-29 11:30:00,79.57,79.72,79.45,79.65,2092832.0,77.3527,77.4985,77.236,77.4305,2092832.0
2020-05-29 11:40:00,79.64,79.76,79.53,79.74,1546892.0,77.4207,77.5374,77.3138,77.5179,1546892.0
2020-05-29 11:50:00,79.74,79.79,79.67,79.76,1246772.0,77.5179,77.5666,77.4499,77.5374,1246772.0
2020-05-29 12:00:00,79.77,79.89,79.75,79.81,1941196.0,77.5471,77.6638,77.5277,77.586,1941196.0
2020-05-29 12:10:00,79.82,79.86,79.57,79.6,1610552.0,77.5957,77.6346,77.3527,77.3818,1610552.0
2020-05-29 12:20:00,79.6,79.74,79.53,79.71,1766860.0,77.3818,77.5179,77.3138,77.4888,1766860.0
2020-05-29 12:30:00,79.71,79.73,79.55,79.63,1417360.0,77.4888,77.5082,77.3332,77.411,1417360.0
2020-05-29 12:40:00,79.64,79.69,79.55,79.56,1167752.0,77.4207,77.4693,77.3332,77.343,1167752.0
2020-05-29 12:50:00,79.55,79.88,79.27,79.77,2986624.0,77.3332,77.654,77.061,77.5471,2986624.0
2020-05-29 13:00:00,79.77,79.88,79.67,79.78,1529068.0,77.5471,77.654,77.4499,77.5568,1529068.0
2020-05-29 13:10:00,79.79,79.89,79.76,79.79,1258656.0,77.5666,77.6638,77.5374,77.5666,1258656.0
2020-05-29 13:20:00,79.79,79.83,79.7,79.74,818848.0,77.5666,77.6054,77.4791,77.5179,818848.0
2020-05-29 13:30:00,79.75,79.79,79.62,79.64,926724.0,77.5277,77.5666,77.4013,77.4207,926724.0
2020-05-29 13:40:00,79.64,79.71,79.62,79.64,711392.0,77.4207,77.4888,77.4013,77.4207,711392.0
2020-05-29 13:50:00,79.65,79.75,79.57,79.71,1050780.0,77.4305,77.5277,77.3527,77.4888,1050780.0
2020-05-29 14:00:00,79.7,80.0,79.66,79.98,2747616.0,77.4791,77.7707,77.4402,77.7513,2747616.0
2020-05-29 14:10:00,79.99,80.07,79.84,80.03,2304604.0,77.761,77.8387,77.6152,77.7999,2304604.0
2020-05-29 14:20:00,80.03,80.06,79.88,79.98,2056260.0,77.7999,77.829,77.654,77.7513,2056260.0
2020-05-29 14:30:00,79.99,80.0,79.8,79.81,1646252.0,77.761,77.7707,77.5763,77.586,1646252.0
2020-05-29 14:40:00,79.81,79.89,79.56,79.58,1929192.0,77.586,77.6638,77.343,77.3624,1929192.0
2020-05-29 14:50:00,79.58,79.99,79.14,79.94,6155076.0,77.3624,77.761,76.9347,77.7124,6155076.0
2020-05-29 15:00:00,79.96,80.2,79.96,79.97,5117304.0,77.7318,77.9651,77.7318,77.7415,5117304.0
2020-05-29 15:10:00,79.96,80.12,79.9,80.11,2958604.0,77.7318,77.8874,77.6735,77.8776,2958604.0
2020-05-29 15:20:00,80.11,80.29,80.06,80.14,3073712.0,77.8776,78.0526,77.829,77.9068,3073712.0
2020-05-29 15:30:00,80.13,80.22,80.01,80.15,2274692.0,77.8971,77.9846,77.7804,77.9165,2274692.0
2020-05-29 15:40:00,80.15,80.19,80.0,80.02,2900768.0,77.9165,77.9554,77.7707,77.7901,2900768.0
2020-05-29 15:50:00,80.03,80.12,79.36,79.48,11181296.0,77.7999,77.8874,77.1485,77.2652,11181296.0
2020-06-01 09:30:00,79.45,79.69,79.3,79.57,4841792.0,77.236,77.4693,77.0902,77.3527,4841792.0
2020-06-01 09:40:00,79.56,80.06,79.56,80.0,3722532.0,77.343,77.829,77.343,77.7707,3722532.0
2020-06-01 09:50:00,80.0,80.12,79.89,80.04,2461756.0,77.7707,77.8874,77.6638,77.8096,2461756.0
2020-06-01 10:00:00,80.05,80.25,79.96,80.17,3409712.0,77.8193,78.0137,77.7318,77.936,3409712.0
2020-06-01 10:10:00,80.17,80.36,80.14,80.32,3245284.0,77.936,78.1207,77.9068,78.0818,3245284.0
2020-06-01 10:20:00,80.32,80.43,80.19,80.25,2804220.0,78.0818,78.1887,77.9554,78.0137,2804220.0
2020-06-01 10:30:00,80.25,80.3,80.12,80.17,1708184.0,78.0137,78.0623,77.8874,77.936,1708184.0
2020-06-01 10:40:00,80.16,80.25,80.07,80.12,1703052.0,77.9262,78.0137,77.8387,77.8874,1703052.0
2020-06-01 10:50:00,80.12,80.24,80.04,80.19,1568772.0,77.8874,78.004,77.8096,77.9554,1568772.0
2020-06-01 11:00:00,80.19,80.22,80.01,80.11,1415704.0,77.9554,77.9846,77.7804,77.8776,1415704.0
2020-06-01 11:10:00,80.11,80.17,80.05,80.09,1012216.0,77.8776,77.936,77.8193,77.8582,1012216.0
2020-06-01 11:20:00,80.1,80.13,79.92,80.04,1421812.0,77.8679,77.8971,77.6929,77.8096,1421812.0
2020-06-01 11:30:00,80.03,80.15,79.98,80.1,1137476.0,77.7999,77.9165,77.7513,77.8679,1137476.0
2020-06-01 11:40:00,80.09,80.18,80.07,80.15,777788.0,77.8582,77.9457,77.8387,77.9165,777788.0
2020-06-01 11:50:00,80.14,80.2,80.09,80.17,678860.0,77.9068,77.9651,77.8582,77.936,678860.0
2020-06-01 12:00:00,80.17,80.2,80.06,80.16,895120.0,77.936,77.9651,77.829,77.9262,895120.0
2020-06-01 12:10:00,80.16,80.23,80.15,80.19,800104.0,77.9262,77.9943,77.9165,77.9554,800104.0
2020-06-01 12:20:00,80.19,80.24,80.16,80.19,930160.0,77.9554,78.004,77.9262,77.9554,930160.0
2020-06-01 12:30:00,80.2,80.25,80.19,80.22,661100.0,77.9651,78.0137,77.9554,77.9846,661100.0
2020-06-01 12:40:00,80.22,80.29,80.21,80.29,1060444.0,77.9846,78.0526,77.9748,78.0526,1060444.0
2020-06-01 12:50:00,80.28,80.3,80.21,80.23,923060.0,78.0429,78.0623,77.9748,77.9943,923060.0
2020-06-01 13:00:00,80.23,80.47,80.23,80.46,1573004.0,77.9943,78.2276,77.9943,78.2179,1573004.0
2020-06-01 13:10:00,80.46,80.56,80.42,80.48,1787580.0,78.2179,78.3151,78.179,78.2373,1787580.0
2020-06-01 13:20:00,80.48,80.56,80.48,80.53,1015800.0,78.2373,78.3151,78.2373,78.2859,1015800.0
2020-06-01 13:30:00,80.52,80.57,80.45,80.57,1087892.0,78.2762,78.3248,78.2082,78.3248,1087892.0
2020-06-01 13:40:00,80.56,80.59,80.51,80.53,807812.0,78.3151,78.3443,78.2665,78.2859,807812.0
2020-06-01 13:50:00,80.54,80.55,80.44,80.49,951792.0,78.2957,78.3054,78.1984,78.247,951792.0
2020-06-01 14:00:00,80.49,80.53,80.43,80.46,847148.0,78.247,78.2859,78.1887,78.2179,847148.0
2020-06-01 14:10:00,80.46,80.47,80.36,80.41,944640.0,78.2179,78.2276,78.1207,78.1693,944640.0
2020-06-01 14:20:00,80.41,80.43,80.35,80.42,920920.0,78.1693,78.1887,78.1109,78.179,920920.0
2020-06-01 14:30:00,80.42,80.47,80.4,80.46,908936.0,78.179,78.2276,78.1596,78.2179,908936.0
2020-06-01 14:40:00,80.46,80.52,80.41,80.52,930896.0,78.2179,78.2762,78.1693,78.2762,930896.0
2020-06-01 14:50:00,80.52,80.57,80.47,80.56,1018600.0,78.2762,78.3248,78.2276,78.3151,1018600.0
2020-06-01 15:00:00,80.57,80.59,80.47,80.53,1485328.0,78.3248,78.3443,78.2276,78.2859,1485328.0
2020-06-01 15:10:00,80.53,80.53,80.36,80.45,1329716.0,78.2859,78.2859,78.1207,78.2082,1329716.0
2020-06-01 15:20:00,80.45,80.52,80.41,80.51,1225724.0,78.2082,78.2762,78.1693,78.2665,1225724.0
2020-06-01 15:30:00,80.5,80.53,80.39,80.42,1575872.0,78.2568,78.2859,78.1498,78.179,1575872.0
2020-06-01 15:40:00,80.41,80.5,80.33,80.41,1646912.0,78.1693,78.2568,78.0915,78.1693,1646912.0
2020-06-01 15:50:00,80.41,80.52,80.36,80.44,2873600.0,78.1693,78.2762,78.1207,78.1984,2873600.0
2020-06-02 09:30:00,80.18,80.62,80.16,80.51,5761220.0,77.9457,78.3734,77.9262,78.2665,5761220.0
2020-06-02 09:40:00,80.5,80.51,80.16,80.27,2890824.0,78.2568,78.2665,77.9262,78.0332,2890824.0
2020-06-02 09:50:00,80.27,80.33,80.16,80.26,2083956.0,78.0332,78.0915,77.9262,78.0235,2083956.0
2020-06-02 10:00:00,80.26,80.49,80.25,80.48,2124592.0,78.0235,78.247,78.0137,78.2373,2124592.0
2020-06-02 10:10:00,80.48,80.5,80.34,80.47,1570728.0,78.2373,78.2568,78.1012,78.2276,1570728.0
2020-06-02 10:20:00,80.47,80.58,80.47,80.5,1965736.0,78.2276,78.3345,78.2276,78.2568,1965736.0
2020-06-02 10:30:00,80.5,80.53,80.36,80.39,1974860.0,78.2568,78.2859,78.1207,78.1498,1974860.0
2020-06-02 10:40:00,80.39,80.44,80.1,80.11,2341616.0,78.1498,78.1984,77.8679,77.8776,2341616.0
2020-06-02 10:50:00,80.11,80.2,80.04,80.12,1890644.0,77.8776,77.9651,77.8096,77.8874,1890644.0
2020-06-02 11:00:00,80.12,80.14,79.79,79.82,2891624.0,77.8874,77.9068,77.5666,77.5957,2891624.0
2020-06-02 11:10:00,79.82,79.98,79.73,79.94,2155284.0,77.5957,77.7513,77.5082,77.7124,2155284.0
2020-06-02 11:20:00,79.94,79.98,79.81,79.83,1389604.0,77.7124,77.7513,77.586,77.6054,1389604.0
2020-06-02 11:30:00,79.83,80.05,79.77,80.0,1390796.0,77.6054,77.8193,77.5471,77.7707,1390796.0
2020-06-02 11:40:00,80.0,80.12,79.95,80.04,1399232.0,77.7707,77.8874,77.7221,77.8096,1399232.0
2020-06-02 11:50:00,80.02,80.04,79.89,79.93,1178260.0,77.7901,77.8096,77.6638,77.7026,1178260.0
2020-06-02 12:00:00,79.93,80.07,79.91,80.06,920816.0,77.7026,77.8387,77.6832,77.829,920816.0
2020-06-02 12:10:00,80.07,80.11,80.01,80.1,849904.0,77.8387,77.8776,77.7804,77.8679,849904.0
2020-06-02 12:20:00,80.09,80.17,80.09,80.14,750600.0,77.8582,77.936,77.8582,77.9068,750600.0
2020-06-02 12:30:00,80.14,80.16,80.08,80.13,655244.0,77.9068,77.9262,77.8485,77.8971,655244.0
2020-06-02 12:40:00,80.13,80.23,80.11,80.21,684408.0,77.8971,77.9943,77.8776,77.9748,684408.0
2020-06-02 12:50:00,80.21,80.28,80.2,80.26,809612.0,77.9748,78.0429,77.9651,78.0235,809612.0
2020-06-02 13:00:00,80.27,80.34,80.25,80.33,1021992.0,78.0332,78.1012,78.0137,78.0915,1021992.0
2020-06-02 13:10:00,80.33,80.39,80.27,80.37,1080276.0,78.0915,78.1498,78.0332,78.1304,1080276.0
2020-06-02 13:20:00,80.37,80.42,80.35,80.41,876904.0,78.1304,78.179,78.1109,78.1693,876904.0
2020-06-02 13:30:00,80.41,80.46,80.38,80.43,877104.0,78.1693,78.2179,78.1401,78.1887,877104.0
2020-06-02 13:40:00,80.43,80.55,80.42,80.47,1441344.0,78.1887,78.3054,78.179,78.2276,1441344.0
2020-06-02 13:50:00,80.47,80.52,80.4,80.44,1126888.0,78.2276,78.2762,78.1596,78.1984,1126888.0
2020-06-02 14:00:00,80.44,80.49,80.36,80.43,959832.0,78.1984,78.247,78.1207,78.1887,959832.0
2020-06-02 14:10:00,80.42,80.55,80.36,80.53,885808.0,78.179,78.3054,78.1207,78.2859,885808.0
2020-06-02 14:20:00,80.53,80.58,80.44,80.5,1133572.0,78.2859,78.3345,78.1984,78.2568,1133572.0
2020-06-02 14:30:00,80.49,80.52,80.32,80.34,1136780.0,78.247,78.2762,78.0818,78.1012,1136780.0
2020-06-02 14:40:00,80.34,80.52,80.34,80.51,1007152.0,78.1012,78.2762,78.1012,78.2665,1007152.0
2020-06-02 14:50:00,80.51,80.55,80.44,80.5,897212.0,78.2665,78.3054,78.1984,78.2568,897212.0
2020-06-02 15:00:00,80.5,80.54,80.43,80.45,1195500.0,78.2568,78.2957,78.1887,78.2082,1195500.0
2020-06-02 15:10:00,80.46,80.53,80.42,80.5,971764.0,78.2179,78.2859,78.179,78.2568,971764.0
2020-06-02 15:20:00,80.51,80.54,80.33,80.46,1601364.0,78.2665,78.2957,78.0915,78.2179,1601364.0
2020-06-02 15:30:00,80.46,80.48,80.34,80.47,1383524.0,78.2179,78.2373,78.1012,78.2276,1383524.0
2020-06-02 15:40:00,80.47,80.53,80.42,80.53,1765072.0,78.2276,78.2859,78.179,78.2859,1765072.0
2020-06-02 15:50:00,80.54,80.86,80.49,80.86,5757648.0,78.2957,78.6067,78.247,78.6067,5757648.0
2020-06-03 09:30:00,81.17,81.25,80.61,80.72,6113324.0,78.9081,78.9859,78.3637,78.4706,6113324.0
2020-06-03 09:40:00,80.72,81.08,80.7,81.03,3839264.0,78.4706,78.8206,78.4512,78.772,3839264.0
2020-06-03 09:50:00,81.03,81.21,80.98,81.11,3935840.0,78.772,78.947,78.7234,78.8498,3935840.0
2020-06-03 10:00:00,81.11,81.21,80.95,81.04,2928620.0,78.8498,78.947,78.6942,78.7817,2928620.0
2020-06-03 10:10:00,81.04,81.04,80.77,80.95,2079044.0,78.7817,78.7817,78.5192,78.6942,2079044.0
2020-06-03 10:20:00,80.95,81.01,80.85,80.96,1530700.0,78.6942,78.7526,78.597,78.7039,1530700.0
2020-06-03 10:30:00,80.95,81.02,80.86,80.89,1538712.0,78.6942,78.7623,78.6067,78.6359,1538712.0
2020-06-03 10:40:00,80.89,80.92,80.81,80.91,1346888.0,78.6359,78.6651,78.5581,78.6553,1346888.0
2020-06-03 10:50:00,80.91,81.06,80.85,80.98,1803336.0,78.6553,78.8012,78.597,78.7234,1803336.0
2020-06-03 11:00:00,80.98,81.15,80.96,80.99,1877196.0,78.7234,78.8887,78.7039,78.7331,1877196.0
2020-06-03 11:10:00,80.99,81.08,80.94,80.98,1160116.0,78.7331,78.8206,78.6845,78.7234,1160116.0
2020-06-03 11:20:00,80.99,81.04,80.89,80.98,1146416.0,78.7331,78.7817,78.6359,78.7234,1146416.0
2020-06-03 11:30:00,80.99,80.99,80.86,80.92,1153780.0,78.7331,78.7331,78.6067,78.6651,1153780.0
2020-06-03 11:40:00,80.92,80.98,80.83,80.96,1155048.0,78.6651,78.7234,78.5776,78.7039,1155048.0
2020-06-03 11:50:00,80.96,80.98,80.86,80.92,813432.0,78.7039,78.7234,78.6067,78.6651,813432.0
2020-06-03 12:00:00,80.91,80.93,80.76,80.77,1263288.0,78.6553,78.6748,78.5095,78.5192,1263288.0
2020-06-03 12:10:00,80.77,80.83,80.61,80.64,2017580.0,78.5192,78.5776,78.3637,78.3929,2017580.0
2020-06-03 12:20:00,80.63,80.77,80.58,80.76,1341708.0,78.3831,78.5192,78.3345,78.5095,1341708.0
2020-06-03 12:30:00,80.76,80.91,80.75,80.91,942504.0,78.5095,78.6553,78.4998,78.6553,942504.0
2020-06-03 12:40:00,80.91,80.99,80.9,80.9,1058492.0,78.6553,78.7331,78.6456,78.6456,1058492.0
2020-06-03 12:50:00,80.9,80.94,80.81,80.83,684100.0,78.6456,78.6845,78.5581,78.5776,684100.0
2020-06-03 13:00:00,80.83,80.91,80.81,80.82,793544.0,78.5776,78.6553,78.5581,78.5678,793544.0
2020-06-03 13:10:00,80.82,80.96,80.79,80.95,658700.0,78.5678,78.7039,78.5387,78.6942,658700.0
2020-06-03 13:20:00,80.95,81.1,80.94,81.08,1278316.0,78.6942,78.84,78.6845,78.8206,1278316.0
2020-06-03 13:30:00,81.09,81.1,80.96,80.99,713764.0,78.8303,78.84,78.7039,78.7331,713764.0
2020-06-03 13:40:00,81.0,81.06,80.87,80.88,773828.0,78.7428,78.8012,78.6165,78.6262,773828.0
2020-06-03 13:50:00,80.88,81.01,80.84,81.0,2009496.0,78.6262,78.7526,78.5873,78.7428,2009496.0
2020-06-03 14:00:00,80.99,81.16,80.97,81.09,1485044.0,78.7331,78.8984,78.7137,78.8303,1485044.0
2020-06-03 14:10:00,81.1,81.13,81.02,81.06,1589432.0,78.84,78.8692,78.7623,78.8012,1589432.0
2020-06-03 14:20:00,81.06,81.09,81.0,81.04,720792.0,78.8012,78.8303,78.7428,78.7817,720792.0
2020-06-03 14:30:00,81.04,81.18,81.03,81.18,1883636.0,78.7817,78.9178,78.772,78.9178,1883636.0
2020-06-03 14:40:00,81.18,81.25,81.15,81.17,1559928.0,78.9178,78.9859,78.8887,78.9081,1559928.0
2020-06-03 14:50:00,81.17,81.25,81.13,81.13,2132548.0,78.9081,78.9859,78.8692,78.8692,2132548.0
2020-06-03 15:00:00,81.13,81.23,81.06,81.23,2167816.0,78.8692,78.9664,78.8012,78.9664,2167816.0
2020-06-03 15:10:00,81.23,81.28,81.17,81.26,2279124.0,78.9664,79.015,78.9081,78.9956,2279124.0
2020-06-03 15:20:00,81.26,81.42,81.2,81.42,3529804.0,78.9956,79.1511,78.9373,79.1511,3529804.0
2020-06-03 15:30:00,81.42,81.45,81.3,81.34,2330904.0,79.1511,79.1803,79.0345,79.0734,2330904.0
2020-06-03 15:40:00,81.34,81.47,81.31,81.46,3874552.0,79.0734,79.1997,79.0442,79.19,3874552.0
2020-06-03 15:50:00,81.47,81.55,81.23,81.27,5385224.0,79.1997,79.2775,78.9664,79.0053,5385224.0
2020-06-04 09:30:00,81.16,81.26,81.05,81.14,3621252.0,78.8984,78.9956,78.7914,78.8789,3621252.0
2020-06-04 09:40:00,81.15,81.32,81.1,81.31,2877736.0,78.8887,79.0539,78.84,79.0442,2877736.0
2020-06-04 09:50:00,81.31,81.41,81.15,81.17,2311752.0,79.0442,79.1414,78.8887,78.9081,2311752.0
2020-06-04 10:00:00,81.18,81.26,81.15,81.2,2106796.0,78.9178,78.9956,78.8887,78.9373,2106796.0
2020-06-04 10:10:00,81.2,81.28,81.11,81.27,1903688.0,78.9373,79.015,78.8498,79.0053,1903688.0
2020-06-04 10:20:00,81.27,81.32,81.21,81.28,1540912.0,79.0053,79.0539,78.947,79.015,1540912.0
2020-06-04 10:30:00,81.29,81.4,81.21,81.39,1801760.0,79.0248,79.1317,78.947,79.122,1801760.0
2020-06-04 10:40:00,81.4,81.41,81.18,81.3,1807016.0,79.1317,79.1414,78.9178,79.0345,1807016.0
2020-06-04 10:50:00,81.3,81.32,81.14,81.17,1366976.0,79.0345,79.0539,78.8789,78.9081,1366976.0
2020-06-04 11:00:00,81.17,81.2,80.99,81.01,2040120.0,78.9081,78.9373,78.7331,78.7526,2040120.0
2020-06-04 11:10:00,81.01,81.03,80.71,80.82,2453432.0,78.7526,78.772,78.4609,78.5678,2453432.0
2020-06-04 11:20:00,80.81,80.91,80.73,80.86,1618488.0,78.5581,78.6553,78.4804,78.6067,1618488.0
2020-06-04 11:30:00,80.86,80.96,80.8,80.96,1017396.0,78.6067,78.7039,78.5484,78.7039,1017396.0
2020-06-04 11:40:00,80.96,81.04,80.94,80.98,1333964.0,78.7039,78.7817,78.6845,78.7234,1333964.0
2020-06-04 11:50:00,80.98,81.07,80.94,81.03,1064424.0,78.7234,78.8109,78.6845,78.772,1064424.0
2020-06-04 12:00:00,81.04,81.06,80.95,81.0,780384.0,78.7817,78.8012,78.6942,78.7428,780384.0
2020-06-04 12:10:00,81.0,81.02,80.88,80.99,821920.0,78.7428,78.7623,78.6262,78.7331,821920.0
2020-06-04 12:20:00,80.99,81.09,80.96,80.97,928712.0,78.7331,78.8303,78.7039,78.7137,928712.0
2020-06-04 12:30:00,80.97,80.98,80.74,80.78,1591592.0,78.7137,78.7234,78.4901,78.529,1591592.0
2020-06-04 12:40:00,80.78,80.83,80.69,80.72,1051800.0,78.529,78.5776,78.4415,78.4706,1051800.0
2020-06-04 12:50:00,80.71,80.79,80.61,80.63,1213428.0,78.4609,78.5387,78.3637,78.3831,1213428.0
2020-06-04 13:00:00,80.63,80.81,80.61,80.8,1134384.0,78.3831,78.5581,78.3637,78.5484,1134384.0
2020-06-04 13:10:00,80.81,80.81,80.72,80.79,821384.0,78.5581,78.5581,78.4706,78.5387,821384.0
2020-06-04 13:20:00,80.79,80.83,80.67,80.69,898252.0,78.5387,78.5776,78.422,78.4415,898252.0
2020-06-04 13:30:00,80.69,80.82,80.68,80.81,782988.0,78.4415,78.5678,78.4317,78.5581,782988.0
2020-06-04 13:40:00,80.81,80.98,80.79,80.93,1124688.0,78.5581,78.7234,78.5387,78.6748,1124688.0
2020-06-04 13:50:00,80.93,80.95,80.87,80.92,1022828.0,78.6748,78.6942,78.6165,78.6651,1022828.0
2020-06-04 14:00:00,80.91,80.96,80.86,80.9,799428.0,78.6553,78.7039,78.6067,78.6456,799428.0
2020-06-04 14:10:00,80.91,80.91,80.83,80.85,720036.0,78.6553,78.6553,78.5776,78.597,720036.0
2020-06-04 14:20:00,80.84,80.86,80.76,80.79,711988.0,78.5873,78.6067,78.5095,78.5387,711988.0
2020-06-04 14:30:00,80.79,80.82,80.56,80.57,1463472.0,78.5387,78.5678,78.3151,78.3248,1463472.0
2020-06-04 14:40:00,80.57,80.58,80.4,80.48,1997548.0,78.3248,78.3345,78.1596,78.2373,1997548.0
2020-06-04 14:50:00,80.48,80.52,80.22,80.22,2100676.0,78.2373,78.2762,77.9846,77.9846,2100676.0
2020-06-04 15:00:00,80.22,80.47,80.22,80.32,1855032.0,77.9846,78.2276,77.9846,78.0818,1855032.0
2020-06-04 15:10:00,80.33,80.47,80.2,80.38,2246816.0,78.0915,78.2276,77.9651,78.1401,2246816.0
2020-06-04 15:20:00,80.39,80.46,80.33,80.43,1540080.0,78.1498,78.2179,78.0915,78.1887,1540080.0
2020-06-04 15:30:00,80.44,80.52,80.4,80.44,1779852.0,78.1984,78.2762,78.1596,78.1984,1779852.0
2020-06-04 15:40:00,80.44,80.53,80.39,80.51,1576432.0,78.1984,78.2859,78.1498,78.2665,1576432.0
2020-06-04 15:50:00,80.52,80.59,80.26,80.58,4174828.0,78.2762,78.3443,78.0235,78.3345,4174828.0
2020-06-05 09:30:00,80.85,81.57,80.81,81.52,6993412.0,78.597,79.2969,78.5581,79.2483,6993412.0
2020-06-05 09:40:00,81.52,82.0,81.41,81.97,5227796.0,79.2483,79.715,79.1414,79.6858,5227796.0
2020-06-05 09:50:00,81.97,81.99,81.6,81.7,4170296.0,79.6858,79.7052,79.3261,79.4233,4170296.0
2020-06-05 10:00:00,81.71,81.73,81.43,81.46,2884208.0,79.433,79.4525,79.1608,79.19,2884208.0
2020-06-05 10:10:00,81.47,81.74,81.44,81.61,2147164.0,79.1997,79.4622,79.1706,79.3358,2147164.0
2020-06-05 10:20:00,81.61,81.69,81.51,81.66,1657096.0,79.3358,79.4136,79.2386,79.3844,1657096.0
2020-06-05 10:30:00,81.66,81.88,81.62,81.85,2145040.0,79.3844,79.5983,79.3456,79.5691,2145040.0
2020-06-05 10:40:00,81.85,81.98,81.78,81.93,2026688.0,79.5691,79.6955,79.5011,79.6469,2026688.0
2020-06-05 10:50:00,81.93,82.0,81.86,81.99,2270976.0,79.6469,79.715,79.5789,79.7052,2270976.0
2020-06-05 11:00:00,81.99,82.15,81.93,81.99,3283832.0,79.7052,79.8608,79.6469,79.7052,3283832.0
2020-06-05 11:10:00,81.99,82.16,81.91,82.15,1890068.0,79.7052,79.8705,79.6275,79.8608,1890068.0
2020-06-05 11:20:00,82.15,82.25,82.1,82.23,2590192.0,79.8608,79.958,79.8122,79.9386,2590192.0
2020-06-05 11:30:00,82.22,82.39,82.1,82.17,2572808.0,79.9288,80.0941,79.8122,79.8802,2572808.0
2020-06-05 11:40:00,82.17,82.35,82.09,82.31,2201592.0,79.8802,80.0552,79.8025,80.0163,2201592.0
2020-06-05 11:50:00,82.32,82.45,82.31,82.41,2108696.0,80.026,80.1524,80.0163,80.1135,2108696.0
2020-06-05 12:00:00,82.4,82.49,82.25,82.48,2421660.0,80.1038,80.1913,79.958,80.1816,2421660.0
2020-06-05 12:10:00,82.48,82.5,82.26,82.28,2146552.0,80.1816,80.201,79.9677,79.9872,2146552.0
2020-06-05 12:20:00,82.28,82.41,82.27,82.36,1323972.0,79.9872,80.1135,79.9774,80.0649,1323972.0
2020-06-05 12:30:00,82.36,82.5,82.32,82.48,1527904.0,80.0649,80.201,80.026,80.1816,1527904.0
2020-06-05 12:40:00,82.49,82.5,82.38,82.47,1439544.0,80.1913,80.201,80.0844,80.1719,1439544.0
2020-06-05 12:50:00,82.47,82.5,82.37,82.49,1232724.0,80.1719,80.201,80.0747,80.1913,1232724.0
2020-06-05 13:00:00,82.48,82.5,82.36,82.48,1273796.0,80.1816,80.201,80.0649,80.1816,1273796.0
2020-06-05 13:10:00,82.48,82.65,82.42,82.64,2470212.0,80.1816,80.3469,80.1233,80.3371,2470212.0
2020-06-05 13:20:00,82.63,82.68,82.58,82.66,1963244.0,80.3274,80.376,80.2788,80.3566,1963244.0
2020-06-05 13:30:00,82.66,82.78,82.66,82.69,2161184.0,80.3566,80.4732,80.3566,80.3857,2161184.0
2020-06-05 13:40:00,82.68,82.76,82.66,82.68,1404756.0,80.376,80.4538,80.3566,80.376,1404756.0
2020-06-05 13:50:00,82.68,82.71,82.53,82.58,1480672.0,80.376,80.4052,80.2302,80.2788,1480672.0
2020-06-05 14:00:00,82.58,82.67,82.48,82.51,1548204.0,80.2788,80.3663,80.1816,80.2108,1548204.0
2020-06-05 14:10:00,82.52,82.55,82.43,82.49,1410268.0,80.2205,80.2496,80.133,80.1913,1410268.0
2020-06-05 14:20:00,82.5,82.64,82.49,82.51,1644412.0,80.201,80.3371,80.1913,80.2108,1644412.0
2020-06-05 14:30:00,82.51,82.55,82.31,82.45,2364216.0,80.2108,80.2496,80.0163,80.1524,2364216.0
2020-06-05 14:40:00,82.45,82.65,82.45,82.59,1775816.0,80.1524,80.3469,80.1524,80.2885,1775816.0
2020-06-05 14:50:00,82.6,82.68,82.52,82.56,1490696.0,80.2982,80.376,80.2205,80.2594,1490696.0
2020-06-05 15:00:00,82.56,82.62,82.46,82.52,1367416.0,80.2594,80.3177,80.1621,80.2205,1367416.0
2020-06-05 15:10:00,82.52,82.64,82.47,82.61,1881732.0,80.2205,80.3371,80.1719,80.308,1881732.0
2020-06-05 15:20:00,82.6,82.9,82.58,82.87,3791404.0,80.2982,80.5899,80.2788,80.5607,3791404.0
2020-06-05 15:30:00,82.87,82.94,82.79,82.82,3017552.0,80.5607,80.6288,80.483,80.5121,3017552.0
2020-06-05 15:40:00,82.82,82.94,82.51,82.71,4202012.0,80.5121,80.6288,80.2108,80.4052,4202012.0
2020-06-05 15:50:00,82.71,82.92,82.53,82.88,7056044.0,80.4052,80.6093,80.2302,80.5704,7056044.0
2020-06-08 09:30:00,82.56,82.83,82.36,82.8,6557752.0,80.2594,80.5218,80.0649,80.4927,6557752.0
2020-06-08 09:40:00,82.8,82.85,82.44,82.45,2804604.0,80.4927,80.5413,80.1427,80.1524,2804604.0
2020-06-08 09:50:00,82.44,82.55,82.2,82.28,3280292.0,80.1427,80.2496,79.9094,79.9872,3280292.0
2020-06-08 10:00:00,82.28,82.32,81.97,82.01,3578420.0,79.9872,80.026,79.6858,79.7247,3578420.0
2020-06-08 10:10:00,82.01,82.14,81.83,81.89,2731932.0,79.7247,79.8511,79.5497,79.608,2731932.0
2020-06-08 10:20:00,81.9,82.16,81.85,82.13,1955252.0,79.6178,79.8705,79.5691,79.8413,1955252.0
2020-06-08 10:30:00,82.13,82.29,82.11,82.22,1789364.0,79.8413,79.9969,79.8219,79.9288,1789364.0
2020-06-08 10:40:00,82.22,82.43,82.22,82.42,1694308.0,79.9288,80.133,79.9288,80.1233,1694308.0
2020-06-08 10:50:00,82.42,82.54,82.42,82.5,1393252.0,80.1233,80.2399,80.1233,80.201,1393252.0
2020-06-08 11:00:00,82.51,82.55,82.43,82.46,1024640.0,80.2108,80.2496,80.133,80.1621,1024640.0
2020-06-08 11:10:00,82.45,82.59,82.45,82.55,1086872.0,80.1524,80.2885,80.1524,80.2496,1086872.0
2020-06-08 11:20:00,82.55,82.73,82.55,82.73,1362428.0,80.2496,80.4246,80.2496,80.4246,1362428.0
2020-06-08 11:30:00,82.73,82.74,82.42,82.49,1384704.0,80.4246,80.4343,80.1233,80.1913,1384704.0
2020-06-08 11:40:00,82.49,82.72,82.48,82.72,1169100.0,80.1913,80.4149,80.1816,80.4149,1169100.0
2020-06-08 11:50:00,82.72,82.72,82.62,82.62,853424.0,80.4149,80.4149,80.3177,80.3177,853424.0
2020-06-08 12:00:00,82.63,82.68,82.56,82.67,838068.0,80.3274,80.376,80.2594,80.3663,838068.0
2020-06-08 12:10:00,82.66,82.68,82.46,82.53,1028976.0,80.3566,80.376,80.1621,80.2302,1028976.0
2020-06-08 12:20:00,82.53,82.56,82.49,82.5,595208.0,80.2302,80.2594,80.1913,80.201,595208.0
2020-06-08 12:30:00,82.5,82.57,82.48,82.51,638864.0,80.201,80.2691,80.1816,80.2108,638864.0
2020-06-08 12:40:00,82.51,82.6,82.5,82.6,672088.0,80.2108,80.2982,80.201,80.2982,672088.0
2020-06-08 12:50:00,82.6,82.66,82.6,82.63,642880.0,80.2982,80.3566,80.2982,80.3274,642880.0
2020-06-08 13:00:00,82.63,82.65,82.49,82.54,816992.0,80.3274,80.3469,80.1913,80.2399,816992.0
2020-06-08 13:10:00,82.54,82.61,82.51,82.6,724736.0,80.2399,80.308,80.2108,80.2982,724736.0
2020-06-08 13:20:00,82.6,82.67,82.58,82.67,631684.0,80.2982,80.3663,80.2788,80.3663,631684.0
2020-06-08 13:30:00,82.67,82.77,82.63,82.77,1527948.0,80.3663,80.4635,80.3274,80.4635,1527948.0
2020-06-08 13:40:00,82.76,82.91,82.76,82.9,1490832.0,80.4538,80.5996,80.4538,80.5899,1490832.0
2020-06-08 13:50:00,82.9,83.11,82.88,83.11,2157164.0,80.5899,80.794,80.5704,80.794,2157164.0
2020-06-08 14:00:00,83.1,83.16,83.02,83.05,1788032.0,80.7843,80.8426,80.7065,80.7357,1788032.0
2020-06-08 14:10:00,83.05,83.1,82.99,83.06,1182060.0,80.7357,80.7843,80.6774,80.7454,1182060.0
2020-06-08 14:20:00,83.06,83.2,83.03,83.18,1231000.0,80.7454,80.8815,80.7163,80.8621,1231000.0
2020-06-08 14:30:00,83.18,83.25,83.13,83.25,1485060.0,80.8621,80.9301,80.8135,80.9301,1485060.0
2020-06-08 14:40:00,83.25,83.27,83.08,83.14,2029608.0,80.9301,80.9496,80.7649,80.8232,2029608.0
2020-06-08 14:50:00,83.14,83.24,83.11,83.2,1070452.0,80.8232,80.9204,80.794,80.8815,1070452.0
2020-06-08 15:00:00,83.2,83.2,83.04,83.11,1225112.0,80.8815,80.8815,80.726,80.794,1225112.0
2020-06-08 15:10:00,83.11,83.18,83.08,83.14,1161188.0,80.794,80.8621,80.7649,80.8232,1161188.0
2020-06-08 15:20:00,83.14,83.2,83.06,83.08,1067464.0,80.8232,80.8815,80.7454,80.7649,1067464.0
2020-06-08 15:30:00,83.09,83.2,83.08,83.14,1326180.0,80.7746,80.8815,80.7649,80.8232,1326180.0
2020-06-08 15:40:00,83.14,83.25,83.09,83.19,2046748.0,80.8232,80.9301,80.7746,80.8718,2046748.0
2020-06-08 15:50:00,83.21,83.4,83.18,83.38,6112604.0,80.8912,81.076,80.8621,81.0565,6112604.0
2020-06-09 09:30:00,83.03,83.83,83.0,83.75,6576688.0,80.7163,81.494,80.6871,81.4162,6576688.0
2020-06-09 09:40:00,83.76,84.21,83.66,84.13,4418520.0,81.4259,81.8634,81.3287,81.7856,4418520.0
2020-06-09 09:50:00,84.13,84.28,83.83,84.0,3916032.0,81.7856,81.9314,81.494,81.6592,3916032.0
2020-06-09 10:00:00,83.99,84.24,83.89,84.15,2715528.0,81.6495,81.8925,81.5523,81.8051,2715528.0
2020-06-09 10:10:00,84.15,84.24,84.03,84.22,2312128.0,81.8051,81.8925,81.6884,81.8731,2312128.0
2020-06-09 10:20:00,84.23,84.52,84.19,84.39,3725496.0,81.8828,82.1647,81.8439,82.0384,3725496.0
2020-06-09 10:30:00,84.4,84.63,84.39,84.45,2588064.0,82.0481,82.2717,82.0384,82.0967,2588064.0
2020-06-09 10:40:00,84.45,84.7,84.43,84.63,2366884.0,82.0967,82.3397,82.0773,82.2717,2366884.0
2020-06-09 10:50:00,84.63,84.91,84.55,84.88,3258728.0,82.2717,82.5439,82.1939,82.5147,3258728.0
2020-06-09 11:00:00,84.87,85.27,84.84,85.26,4718048.0,82.505,82.8938,82.4758,82.8841,4718048.0
2020-06-09 11:10:00,85.25,85.38,84.97,85.3,4573508.0,82.8744,83.0008,82.6022,82.923,4573508.0
2020-06-09 11:20:00,85.3,85.44,85.29,85.39,2905836.0,82.923,83.0591,82.9133,83.0105,2905836.0
2020-06-09 11:30:00,85.39,85.56,85.19,85.27,3568700.0,83.0105,83.1758,82.8161,82.8938,3568700.0
2020-06-09 11:40:00,85.26,85.47,85.19,85.27,2261548.0,82.8841,83.0883,82.8161,82.8938,2261548.0
2020-06-09 11:50:00,85.27,85.37,85.23,85.28,1382320.0,82.8938,82.9911,82.855,82.9036,1382320.0
2020-06-09 12:00:00,85.28,85.65,85.27,85.65,2691580.0,82.9036,83.2633,82.8938,83.2633,2691580.0
2020-06-09 12:10:00,85.65,85.93,85.64,85.9,4331700.0,83.2633,83.5355,83.2535,83.5063,4331700.0
2020-06-09 12:20:00,85.9,85.95,85.81,85.9,2162856.0,83.5063,83.5549,83.4188,83.5063,2162856.0
2020-06-09 12:30:00,85.9,86.0,85.77,85.99,1943472.0,83.5063,83.6035,83.3799,83.5938,1943472.0
2020-06-09 12:40:00,85.98,86.02,85.85,85.99,2057400.0,83.5841,83.6229,83.4577,83.5938,2057400.0
2020-06-09 12:50:00,85.99,86.22,85.99,86.1,2748472.0,83.5938,83.8174,83.5938,83.7007,2748472.0
2020-06-09 13:00:00,86.09,86.17,86.0,86.16,1630272.0,83.691,83.7688,83.6035,83.759,1630272.0
2020-06-09 13:10:00,86.16,86.17,85.94,85.96,1741972.0,83.759,83.7688,83.5452,83.5646,1741972.0
2020-06-09 13:20:00,85.97,86.16,85.92,86.11,1666356.0,83.5743,83.759,83.5257,83.7104,1666356.0
2020-06-09 13:30:00,86.11,86.33,86.08,86.25,2242116.0,83.7104,83.9243,83.6813,83.8465,2242116.0
2020-06-09 13:40:00,86.26,86.36,86.2,86.2,1865128.0,83.8563,83.9535,83.7979,83.7979,1865128.0
2020-06-09 13:50:00,86.2,86.32,86.17,86.31,1383724.0,83.7979,83.9146,83.7688,83.9049,1383724.0
2020-06-09 14:00:00,86.31,86.4,86.18,86.25,2254412.0,83.9049,83.9924,83.7785,83.8465,2254412.0
2020-06-09 14:10:00,86.25,86.32,86.19,86.22,1907468.0,83.8465,83.9146,83.7882,83.8174,1907468.0
2020-06-09 14:20:00,86.21,86.27,85.93,85.97,2622708.0,83.8076,83.866,83.5355,83.5743,2622708.0
2020-06-09 14:30:00,85.97,86.11,85.77,85.91,2612496.0,83.5743,83.7104,83.3799,83.516,2612496.0
2020-06-09 14:40:00,85.92,85.97,85.67,85.88,2260212.0,83.5257,83.5743,83.2827,83.4868,2260212.0
2020-06-09 14:50:00,85.89,85.98,85.8,85.96,1461808.0,83.4966,83.5841,83.4091,83.5646,1461808.0
2020-06-09 15:00:00,85.96,86.13,85.91,86.11,2025628.0,83.5646,83.7299,83.516,83.7104,2025628.0
2020-06-09 15:10:00,86.11,86.27,86.1,86.19,2404948.0,83.7104,83.866,83.7007,83.7882,2404948.0
2020-06-09 15:20:00,86.19,86.27,86.07,86.09,1909096.0,83.7882,83.866,83.6716,83.691,1909096.0
2020-06-09 15:30:00,86.09,86.24,85.98,86.24,1936448.0,83.691,83.8368,83.5841,83.8368,1936448.0
2020-06-09 15:40:00,86.24,86.27,85.96,86.11,2738592.0,83.8368,83.866,83.5646,83.7104,2738592.0
2020-06-09 15:50:00,86.11,86.17,85.91,85.96,5033736.0,83.7104,83.7688,83.516,83.5646,5033736.0
2020-06-10 09:30:00,86.98,87.35,86.52,87.34,10423524.0,84.5562,84.9159,84.109,84.9062,10423524.0
2020-06-10 09:40:00,87.33,87.78,87.25,87.44,9041764.0,84.8964,85.3339,84.8187,85.0034,9041764.0
2020-06-10 09:50:00,87.44,87.82,87.43,87.64,6470716.0,85.0034,85.3728,84.9937,85.1978,6470716.0
2020-06-10 10:00:00,87.64,87.88,87.48,87.7,5137980.0,85.1978,85.4311,85.0423,85.2561,5137980.0
2020-06-10 10:10:00,87.7,87.71,87.16,87.22,5331860.0,85.2561,85.2658,84.7312,84.7895,5331860.0
2020-06-10 10:20:00,87.22,87.49,87.21,87.39,3335304.0,84.7895,85.052,84.7798,84.9548,3335304.0
2020-06-10 10:30:00,87.39,87.68,87.26,87.59,2952016.0,84.9548,85.2367,84.8284,85.1492,2952016.0
2020-06-10 10:40:00,87.59,87.7,87.47,87.58,2142760.0,85.1492,85.2561,85.0325,85.1395,2142760.0
2020-06-10 10:50:00,87.6,87.7,87.34,87.47,2933532.0,85.1589,85.2561,84.9062,85.0325,2933532.0
2020-06-10 11:00:00,87.46,87.63,87.35,87.56,2422952.0,85.0228,85.1881,84.9159,85.12,2422952.0
2020-06-10 11:10:00,87.57,88.18,87.56,88.13,6309288.0,85.1298,85.7228,85.12,85.6741,6309288.0
2020-06-10 11:20:00,88.13,88.21,88.01,88.06,4116312.0,85.6741,85.7519,85.5575,85.6061,4116312.0
2020-06-10 11:30:00,88.06,88.16,87.92,88.11,2666912.0,85.6061,85.7033,85.47,85.6547,2666912.0
2020-06-10 11:40:00,88.11,88.19,87.83,87.93,2549684.0,85.6547,85.7325,85.3825,85.4797,2549684.0
2020-06-10 11:50:00,87.93,88.12,87.91,87.98,1847868.0,85.4797,85.6644,85.4603,85.5283,1847868.0
2020-06-10 12:00:00,88.0,88.1,87.61,87.75,2494376.0,85.5478,85.645,85.1686,85.3047,2494376.0
2020-06-10 12:10:00,87.74,88.02,87.67,87.98,2114604.0,85.295,85.5672,85.227,85.5283,2114604.0
2020-06-10 12:20:00,87.98,88.03,87.92,87.99,1677804.0,85.5283,85.5769,85.47,85.538,1677804.0
2020-06-10 12:30:00,87.98,88.01,87.92,87.97,1359720.0,85.5283,85.5575,85.47,85.5186,1359720.0
2020-06-10 12:40:00,87.98,88.07,87.89,87.93,1339088.0,85.5283,85.6158,85.4408,85.4797,1339088.0
2020-06-10 12:50:00,87.94,88.0,87.92,87.93,942732.0,85.4894,85.5478,85.47,85.4797,942732.0
2020-06-10 13:00:00,87.93,88.09,87.82,88.06,1526796.0,85.4797,85.6353,85.3728,85.6061,1526796.0
2020-06-10 13:10:00,88.05,88.07,87.95,87.97,1293928.0,85.5964,85.6158,85.4992,85.5186,1293928.0
2020-06-10 13:20:00,87.97,88.03,87.89,87.9,1109424.0,85.5186,85.5769,85.4408,85.4506,1109424.0
2020-06-10 13:30:00,87.89,88.03,87.88,87.92,1319612.0,85.4408,85.5769,85.4311,85.47,1319612.0
2020-06-10 13:40:00,87.93,87.97,87.89,87.95,935008.0,85.4797,85.5186,85.4408,85.4992,935008.0
2020-06-10 13:50:00,87.95,87.95,87.81,87.9,1272960.0,85.4992,85.4992,85.3631,85.4506,1272960.0
2020-06-10 14:00:00,87.9,88.46,87.56,88.06,5703716.0,85.4506,85.9949,85.12,85.6061,5703716.0
2020-06-10 14:10:00,88.06,88.53,88.06,88.39,2818776.0,85.6061,86.063,85.6061,85.9269,2818776.0
2020-06-10 14:20:00,88.39,88.69,88.33,88.67,3554640.0,85.9269,86.2185,85.8686,86.1991,3554640.0
2020-06-10 14:30:00,88.67,88.69,88.28,88.34,3182332.0,86.1991,86.2185,85.82,85.8783,3182332.0
2020-06-10 14:40:00,88.33,88.43,88.09,88.15,3341872.0,85.8686,85.9658,85.6353,85.6936,3341872.0
2020-06-10 14:50:00,88.15,88.26,87.82,88.13,3360796.0,85.6936,85.8005,85.3728,85.6741,3360796.0
2020-06-10 15:00:00,88.13,88.36,87.85,88.34,3468920.0,85.6741,85.8977,85.4019,85.8783,3468920.0
2020-06-10 15:10:00,88.36,88.47,88.23,88.43,2755260.0,85.8977,86.0047,85.7714,85.9658,2755260.0
2020-06-10 15:20:00,88.43,88.63,88.29,88.61,2891476.0,85.9658,86.1602,85.8297,86.1408,2891476.0
2020-06-10 15:30:00,88.6,88.66,88.48,88.61,2910956.0,86.131,86.1894,86.0144,86.1408,2910956.0
2020-06-10 15:40:00,88.61,88.65,88.14,88.26,3541336.0,86.1408,86.1797,85.6839,85.8005,3541336.0
2020-06-10 15:50:00,88.26,88.52,88.08,88.19,5202164.0,85.8005,86.0533,85.6255,85.7325,5202164.0
2020-06-11 09:30:00,87.32,87.74,86.65,86.86,11657364.0,84.8867,85.295,84.2354,84.4395,11657364.0
2020-06-11 09:40:00,86.87,87.34,86.65,87.1,5143848.0,84.4493,84.9062,84.2354,84.6728,5143848.0
2020-06-11 09:50:00,87.09,87.34,87.01,87.26,4228908.0,84.6631,84.9062,84.5854,84.8284,4228908.0
2020-06-11 10:00:00,87.27,87.42,87.06,87.33,3324456.0,84.8381,84.9839,84.634,84.8964,3324456.0
2020-06-11 10:10:00,87.32,87.71,87.28,87.69,3587596.0,84.8867,85.2658,84.8478,85.2464,3587596.0
2020-06-11 10:20:00,87.69,87.77,87.4,87.46,2743256.0,85.2464,85.3242,84.9645,85.0228,2743256.0
2020-06-11 10:30:00,87.46,87.72,87.44,87.61,1709008.0,85.0228,85.2756,85.0034,85.1686,1709008.0
2020-06-11 10:40:00,87.61,87.65,87.24,87.26,2709788.0,85.1686,85.2075,84.8089,84.8284,2709788.0
2020-06-11 10:50:00,87.27,87.32,86.85,86.95,3081896.0,84.8381,84.8867,84.4298,84.527,3081896.0
2020-06-11 11:00:00,86.95,87.14,86.73,87.08,3991772.0,84.527,84.7117,84.3132,84.6534,3991772.0
2020-06-11 11:10:00,87.08,87.35,86.88,87.31,2955224.0,84.6534,84.9159,84.459,84.877,2955224.0
2020-06-11 11:20:00,87.3,87.48,87.24,87.41,2710416.0,84.8673,85.0423,84.8089,84.9742,2710416.0
2020-06-11 11:30:00,87.41,87.51,87.16,87.17,2595508.0,84.9742,85.0714,84.7312,84.7409,2595508.0
2020-06-11 11:40:00,87.17,87.2,86.94,86.96,2433352.0,84.7409,84.7701,84.5173,84.5367,2433352.0
2020-06-11 11:50:00,86.95,87.14,86.81,87.07,2868588.0,84.527,84.7117,84.3909,84.6437,2868588.0
2020-06-11 12:00:00,87.07,87.08,86.69,86.74,2531656.0,84.6437,84.6534,84.2743,84.3229,2531656.0
2020-06-11 12:10:00,86.74,86.79,86.16,86.17,3844844.0,84.3229,84.3715,83.759,83.7688,3844844.0
2020-06-11 12:20:00,86.17,86.36,85.65,85.89,4700852.0,83.7688,83.9535,83.2633,83.4966,4700852.0
2020-06-11 12:30:00,85.88,86.31,85.88,86.05,3509324.0,83.4868,83.9049,83.4868,83.6521,3509324.0
2020-06-11 12:40:00,86.05,86.17,85.35,85.39,3042192.0,83.6521,83.7688,82.9716,83.0105,3042192.0
2020-06-11 12:50:00,85.39,85.41,84.87,85.1,5178936.0,83.0105,83.0299,82.505,82.7286,5178936.0
2020-06-11 13:00:00,85.09,85.62,84.96,85.59,4310224.0,82.7189,83.2341,82.5925,83.2049,4310224.0
2020-06-11 13:10:00,85.59,86.0,85.47,85.76,3309796.0,83.2049,83.6035,83.0883,83.3702,3309796.0
2020-06-11 13:20:00,85.75,86.18,85.71,85.78,2920804.0,83.3605,83.7785,83.3216,83.3896,2920804.0
2020-06-11 13:30:00,85.77,85.86,85.47,85.51,2360976.0,83.3799,83.4674,83.0883,83.1272,2360976.0
2020-06-11 13:40:00,85.5,85.69,85.44,85.56,1936720.0,83.1174,83.3021,83.0591,83.1758,1936720.0
2020-06-11 13:50:00,85.56,85.81,85.5,85.69,2003796.0,83.1758,83.4188,83.1174,83.3021,2003796.0
2020-06-11 14:00:00,85.69,85.69,85.3,85.33,2319200.0,83.3021,83.3021,82.923,82.9522,2319200.0
2020-06-11 14:10:00,85.33,85.42,85.09,85.13,2189668.0,82.9522,83.0397,82.7189,82.7577,2189668.0
2020-06-11 14:20:00,85.13,85.54,85.09,85.38,2577848.0,82.7577,83.1563,82.7189,83.0008,2577848.0
2020-06-11 14:30:00,85.38,85.41,85.01,85.12,2355848.0,83.0008,83.0299,82.6411,82.748,2355848.0
2020-06-11 14:40:00,85.12,85.21,84.89,84.9,3004204.0,82.748,82.8355,82.5244,82.5342,3004204.0
2020-06-11 14:50:00,84.9,84.99,84.56,84.79,3877220.0,82.5342,82.6216,82.2036,82.4272,3877220.0
2020-06-11 15:00:00,84.78,85.05,84.55,84.83,3471852.0,82.4175,82.68,82.1939,82.4661,3471852.0
2020-06-11 15:10:00,84.83,85.0,84.33,84.53,3465620.0,82.4661,82.6314,81.98,82.1745,3465620.0
2020-06-11 15:20:00,84.53,84.54,83.91,84.2,4314568.0,82.1745,82.1842,81.5717,81.8537,4314568.0
2020-06-11 15:30:00,84.21,84.4,83.98,84.21,4437832.0,81.8634,82.0481,81.6398,81.8634,4437832.0
2020-06-11 15:40:00,84.2,84.72,84.12,84.17,5388220.0,81.8537,82.3592,81.7759,81.8245,5388220.0
2020-06-11 15:50:00,84.16,84.3,83.87,83.99,10220768.0,81.8148,81.9509,81.5329,81.6495,10220768.0
2020-06-12 09:30:00,86.17,86.46,85.81,86.36,9781548.0,83.7688,84.0507,83.4188,83.9535,9781548.0
2020-06-12 09:40:00,86.36,86.95,86.33,86.66,6841940.0,83.9535,84.527,83.9243,84.2451,6841940.0
2020-06-12 09:50:00,86.66,86.78,86.49,86.63,3678464.0,84.2451,84.3618,84.0798,84.2159,3678464.0
2020-06-12 10:00:00,86.63,86.8,86.48,86.6,2735916.0,84.2159,84.3812,84.0701,84.1868,2735916.0
2020-06-12 10:10:00,86.6,86.67,85.76,85.79,3560544.0,84.1868,84.2548,83.3702,83.3994,3560544.0
2020-06-12 10:20:00,85.79,86.04,85.58,85.58,3651592.0,83.3994,83.6424,83.1952,83.1952,3651592.0
2020-06-12 10:30:00,85.58,85.7,85.09,85.16,3585792.0,83.1952,83.3119,82.7189,82.7869,3585792.0
2020-06-12 10:40:00,85.14,85.49,85.07,85.21,3980548.0,82.7675,83.1077,82.6994,82.8355,3980548.0
2020-06-12 10:50:00,85.22,85.22,84.3,84.31,4516120.0,82.8452,82.8452,81.9509,81.9606,4516120.0
2020-06-12 11:00:00,84.32,84.77,83.9,84.75,5741348.0,81.9703,82.4078,81.562,82.3883,5741348.0
2020-06-12 11:10:00,84.74,84.86,83.81,83.87,4519616.0,82.3786,82.4953,81.4745,81.5329,4519616.0
2020-06-12 11:20:00,83.86,84.58,83.8,84.44,4441764.0,81.5231,82.2231,81.4648,82.087,4441764.0
2020-06-12 11:30:00,84.44,85.08,84.29,85.01,4229636.0,82.087,82.7091,81.9412,82.6411,4229636.0
2020-06-12 11:40:00,85.02,85.43,84.81,85.36,4343976.0,82.6508,83.0494,82.4467,82.9813,4343976.0
2020-06-12 11:50:00,85.36,85.6,85.07,85.57,4132972.0,82.9813,83.2146,82.6994,83.1855,4132972.0
2020-06-12 12:00:00,85.57,85.78,85.42,85.5,3390840.0,83.1855,83.3896,83.0397,83.1174,3390840.0
2020-06-12 12:10:00,85.5,85.86,85.28,85.81,3404868.0,83.1174,83.4674,82.9036,83.4188,3404868.0
2020-06-12 12:20:00,85.82,85.83,85.27,85.36,2768488.0,83.4285,83.4382,82.8938,82.9813,2768488.0
2020-06-12 12:30:00,85.34,85.39,84.8,84.92,2936220.0,82.9619,83.0105,82.4369,82.5536,2936220.0
2020-06-12 12:40:00,84.94,85.14,84.72,84.78,2499972.0,82.573,82.7675,82.3592,82.4175,2499972.0
2020-06-12 12:50:00,84.8,85.3,84.79,85.19,2043880.0,82.4369,82.923,82.4272,82.8161,2043880.0
2020-06-12 13:00:00,85.2,85.23,84.6,84.84,2192892.0,82.8258,82.855,82.2425,82.4758,2192892.0
2020-06-12 13:10:00,84.83,84.83,84.53,84.71,1719808.0,82.4661,82.4661,82.1745,82.3494,1719808.0
2020-06-12 13:20:00,84.7,84.8,84.44,84.54,2743720.0,82.3397,82.4369,82.087,82.1842,2743720.0
2020-06-12 13:30:00,84.53,84.64,83.91,84.0,3481784.0,82.1745,82.2814,81.5717,81.6592,3481784.0
2020-06-12 13:40:00,83.99,84.31,83.58,83.69,4760616.0,81.6495,81.9606,81.2509,81.3579,4760616.0
2020-06-12 13:50:00,83.7,84.14,83.56,83.69,3589356.0,81.3676,81.7953,81.2315,81.3579,3589356.0
2020-06-12 14:00:00,83.69,84.1,83.58,83.76,3273328.0,81.3579,81.7564,81.2509,81.4259,3273328.0
2020-06-12 14:10:00,83.76,84.27,83.76,83.92,3546988.0,81.4259,81.9217,81.4259,81.5815,3546988.0
2020-06-12 14:20:00,83.92,84.27,83.86,84.22,2442896.0,81.5815,81.9217,81.5231,81.8731,2442896.0
2020-06-12 14:30:00,84.23,84.8,84.19,84.47,4925012.0,81.8828,82.4369,81.8439,82.1161,4925012.0
2020-06-12 14:40:00,84.47,84.69,84.18,84.54,3212240.0,82.1161,82.33,81.8342,82.1842,3212240.0
2020-06-12 14:50:00,84.52,84.83,84.42,84.78,2840336.0,82.1647,82.4661,82.0675,82.4175,2840336.0
2020-06-12 15:00:00,84.76,85.0,84.63,84.73,3622300.0,82.3981,82.6314,82.2717,82.3689,3622300.0
2020-06-12 15:10:00,84.74,84.94,84.35,84.53,3227316.0,82.3786,82.573,81.9995,82.1745,3227316.0
2020-06-12 15:20:00,84.53,84.63,84.16,84.25,3343024.0,82.1745,82.2717,81.8148,81.9023,3343024.0
2020-06-12 15:30:00,84.24,84.52,84.06,84.47,3270004.0,81.8925,82.1647,81.7176,82.1161,3270004.0
2020-06-12 15:40:00,84.48,84.98,84.4,84.92,3893316.0,82.1259,82.6119,82.0481,82.5536,3893316.0
2020-06-12 15:50:00,84.92,85.25,84.63,84.63,7316056.0,82.5536,82.8744,82.2717,82.2717,7316056.0
2020-06-15 09:30:00,83.29,84.2,83.14,84.07,7802756.0,80.969,81.8537,80.8232,81.7273,7802756.0
2020-06-15 09:40:00,84.08,84.1,83.26,83.26,3449292.0,81.737,81.7564,80.9399,80.9399,3449292.0
2020-06-15 09:50:00,83.27,84.06,83.18,84.04,3743460.0,80.9496,81.7176,80.8621,81.6981,3743460.0
2020-06-15 10:00:00,84.03,84.41,83.91,84.37,3383500.0,81.6884,82.0578,81.5717,82.0189,3383500.0
2020-06-15 10:10:00,84.37,84.4,83.97,84.2,2872652.0,82.0189,82.0481,81.6301,81.8537,2872652.0
2020-06-15 10:20:00,84.19,84.3,83.84,83.88,2239196.0,81.8439,81.9509,81.5037,81.5426,2239196.0
2020-06-15 10:30:00,83.88,84.11,83.72,83.8,2179240.0,81.5426,81.7662,81.387,81.4648,2179240.0
2020-06-15 10:40:00,83.79,84.13,83.6,84.02,2603640.0,81.4551,81.7856,81.2704,81.6787,2603640.0
2020-06-15 10:50:00,84.02,84.17,83.85,83.9,2175404.0,81.6787,81.8245,81.5134,81.562,2175404.0
2020-06-15 11:00:00,83.89,84.41,83.86,84.39,2676456.0,81.5523,82.0578,81.5231,82.0384,2676456.0
2020-06-15 11:10:00,84.4,84.45,84.12,84.2,2592448.0,82.0481,82.0967,81.7759,81.8537,2592448.0
2020-06-15 11:20:00,84.21,84.45,84.13,84.31,2429484.0,81.8634,82.0967,81.7856,81.9606,2429484.0
2020-06-15 11:30:00,84.29,84.48,84.16,84.4,1787716.0,81.9412,82.1259,81.8148,82.0481,1787716.0
2020-06-15 11:40:00,84.41,84.48,84.24,84.36,1983920.0,82.0578,82.1259,81.8925,82.0092,1983920.0
2020-06-15 11:50:00,84.36,84.47,84.16,84.39,2130720.0,82.0092,82.1161,81.8148,82.0384,2130720.0
2020-06-15 12:00:00,84.39,84.86,84.34,84.8,2871952.0,82.0384,82.4953,81.9898,82.4369,2871952.0
2020-06-15 12:10:00,84.8,84.89,84.61,84.84,2090568.0,82.4369,82.5244,82.2522,82.4758,2090568.0
2020-06-15 12:20:00,84.84,84.98,84.76,84.85,2169356.0,82.4758,82.6119,82.3981,82.4855,2169356.0
2020-06-15 12:30:00,84.85,84.92,84.71,84.83,1874708.0,82.4855,82.5536,82.3494,82.4661,1874708.0
2020-06-15 12:40:00,84.83,85.08,84.74,85.03,1681428.0,82.4661,82.7091,82.3786,82.6605,1681428.0
2020-06-15 12:50:00,85.03,85.04,84.8,84.96,1425916.0,82.6605,82.6703,82.4369,82.5925,1425916.0
2020-06-15 13:00:00,84.97,84.98,84.75,84.96,1348248.0,82.6022,82.6119,82.3883,82.5925,1348248.0
2020-06-15 13:10:00,84.96,85.15,84.89,84.97,1909500.0,82.5925,82.7772,82.5244,82.6022,1909500.0
2020-06-15 13:20:00,84.97,85.04,84.86,84.9,1367148.0,82.6022,82.6703,82.4953,82.5342,1367148.0
2020-06-15 13:30:00,84.89,85.12,84.87,85.08,1393908.0,82.5244,82.748,82.505,82.7091,1393908.0
2020-06-15 13:40:00,85.08,85.11,84.91,85.04,1271112.0,82.7091,82.7383,82.5439,82.6703,1271112.0
2020-06-15 13:50:00,85.04,85.27,85.03,85.22,1729828.0,82.6703,82.8938,82.6605,82.8452,1729828.0
2020-06-15 14:00:00,85.23,86.04,85.22,85.83,4798996.0,82.855,83.6424,82.8452,83.4382,4798996.0
2020-06-15 14:10:00,85.82,86.17,85.73,86.09,3233748.0,83.4285,83.7688,83.341,83.691,3233748.0
2020-06-15 14:20:00,86.08,86.15,85.93,86.05,2397088.0,83.6813,83.7493,83.5355,83.6521,2397088.0
2020-06-15 14:30:00,86.05,86.15,85.79,86.04,2768368.0,83.6521,83.7493,83.3994,83.6424,2768368.0
2020-06-15 14:40:00,86.04,86.19,86.01,86.14,2189976.0,83.6424,83.7882,83.6132,83.7396,2189976.0
2020-06-15 14:50:00,86.14,86.2,86.01,86.04,1952312.0,83.7396,83.7979,83.6132,83.6424,1952312.0
2020-06-15 15:00:00,86.04,86.2,85.93,86.0,2176572.0,83.6424,83.7979,83.5355,83.6035,2176572.0
2020-06-15 15:10:00,86.01,86.11,85.8,85.81,1455628.0,83.6132,83.7104,83.4091,83.4188,1455628.0
2020-06-15 15:20:00,85.81,85.91,85.56,85.64,2412340.0,83.4188,83.516,83.1758,83.2535,2412340.0
2020-06-15 15:30:00,85.64,85.71,85.3,85.49,3670112.0,83.2535,83.3216,82.923,83.1077,3670112.0
2020-06-15 15:40:00,85.48,85.73,85.32,85.53,3512892.0,83.098,83.341,82.9424,83.1466,3512892.0
2020-06-15 15:50:00,85.51,86.42,85.38,85.75,6356600.0,83.1272,84.0118,83.0008,83.3605,6356600.0
2020-06-16 09:30:00,87.87,87.94,87.26,87.69,9335536.0,85.4214,85.4894,84.8284,85.2464,9335536.0
2020-06-16 09:40:00,87.7,88.26,87.64,87.81,7587808.0,85.2561,85.8005,85.1978,85.3631,7587808.0
2020-06-16 09:50:00,87.81,88.05,87.59,87.95,4291816.0,85.3631,85.5964,85.1492,85.4992,4291816.0
2020-06-16 10:00:00,87.95,88.1,87.78,87.91,3099844.0,85.4992,85.645,85.3339,85.4603,3099844.0
2020-06-16 10:10:00,87.9,88.12,87.85,88.06,3049688.0,85.4506,85.6644,85.4019,85.6061,3049688.0
2020-06-16 10:20:00,88.05,88.07,87.76,87.95,3008904.0,85.5964,85.6158,85.3145,85.4992,3008904.0
2020-06-16 10:30:00,87.96,88.14,87.51,87.88,3340384.0,85.5089,85.6839,85.0714,85.4311,3340384.0
2020-06-16 10:40:00,87.88,87.9,87.22,87.54,4388456.0,85.4311,85.4506,84.7895,85.1006,4388456.0
2020-06-16 10:50:00,87.55,87.56,86.54,86.63,4980512.0,85.1103,85.12,84.1285,84.2159,4980512.0
2020-06-16 11:00:00,86.58,87.28,86.18,87.27,5308752.0,84.1673,84.8478,83.7785,84.8381,5308752.0
2020-06-16 11:10:00,87.28,87.51,86.9,87.28,3955568.0,84.8478,85.0714,84.4784,84.8478,3955568.0
2020-06-16 11:20:00,87.27,87.59,87.24,87.38,2500228.0,84.8381,85.1492,84.8089,84.945,2500228.0
2020-06-16 11:30:00,87.4,87.58,87.27,87.4,2648304.0,84.9645,85.1395,84.8381,84.9645,2648304.0
2020-06-16 11:40:00,87.41,87.87,87.38,87.83,2838096.0,84.9742,85.4214,84.945,85.3825,2838096.0
2020-06-16 11:50:00,87.83,87.91,87.5,87.6,2383908.0,85.3825,85.4603,85.0617,85.1589,2383908.0
2020-06-16 12:00:00,87.61,87.69,87.33,87.39,1947940.0,85.1686,85.2464,84.8964,84.9548,1947940.0
2020-06-16 12:10:00,87.4,87.6,87.28,87.42,1806512.0,84.9645,85.1589,84.8478,84.9839,1806512.0
2020-06-16 12:20:00,87.43,87.66,87.32,87.64,1459928.0,84.9937,85.2172,84.8867,85.1978,1459928.0
2020-06-16 12:30:00,87.63,88.0,87.61,87.95,3045872.0,85.1881,85.5478,85.1686,85.4992,3045872.0
2020-06-16 12:40:00,87.95,87.99,87.76,87.76,1958864.0,85.4992,85.538,85.3145,85.3145,1958864.0
2020-06-16 12:50:00,87.76,87.88,87.69,87.77,2467268.0,85.3145,85.4311,85.2464,85.3242,2467268.0
2020-06-16 13:00:00,87.79,87.89,87.69,87.84,1671244.0,85.3436,85.4408,85.2464,85.3922,1671244.0
2020-06-16 13:10:00,87.85,88.0,87.77,87.98,1708840.0,85.4019,85.5478,85.3242,85.5283,1708840.0
2020-06-16 13:20:00,87.97,88.0,87.87,87.95,1818216.0,85.5186,85.5478,85.4214,85.4992,1818216.0
2020-06-16 13:30:00,87.93,88.0,87.8,87.81,2064216.0,85.4797,85.5478,85.3533,85.3631,2064216.0
2020-06-16 13:40:00,87.81,87.99,87.81,87.89,1555244.0,85.3631,85.538,85.3631,85.4408,1555244.0
2020-06-16 13:50:00,87.89,87.98,87.68,87.87,2008612.0,85.4408,85.5283,85.2367,85.4214,2008612.0
2020-06-16 14:00:00,87.87,88.06,87.85,88.0,2062120.0,85.4214,85.6061,85.4019,85.5478,2062120.0
2020-06-16 14:10:00,88.0,88.3,88.0,88.18,3655840.0,85.5478,85.8394,85.5478,85.7228,3655840.0
2020-06-16 14:20:00,88.19,88.23,87.7,88.05,3643852.0,85.7325,85.7714,85.2561,85.5964,3643852.0
2020-06-16 14:30:00,88.04,88.24,87.98,87.98,2012928.0,85.5867,85.7811,85.5283,85.5283,2012928.0
2020-06-16 14:40:00,87.99,88.02,87.8,88.01,1697420.0,85.538,85.5672,85.3533,85.5575,1697420.0
2020-06-16 14:50:00,88.01,88.05,87.77,87.83,1664928.0,85.5575,85.5964,85.3242,85.3825,1664928.0
2020-06-16 15:00:00,87.83,87.97,87.51,87.54,2364112.0,85.3825,85.5186,85.0714,85.1006,2364112.0
2020-06-16 15:10:00,87.54,87.64,87.29,87.38,2584208.0,85.1006,85.1978,84.8576,84.945,2584208.0
2020-06-16 15:20:00,87.39,87.73,87.36,87.6,2271376.0,84.9548,85.2853,84.9256,85.1589,2271376.0
2020-06-16 15:30:00,87.61,87.92,87.49,87.85,2868096.0,85.1686,85.47,85.052,85.4019,2868096.0
2020-06-16 15:40:00,87.84,87.91,87.45,87.65,2567516.0,85.3922,85.4603,85.0131,85.2075,2567516.0
2020-06-16 15:50:00,87.67,88.08,87.58,88.07,6390480.0,85.227,85.6255,85.1395,85.6158,6390480.0
2020-06-17 09:30:00,88.79,88.85,88.29,88.59,7602288.0,86.3158,86.3741,85.8297,86.1213,7602288.0
2020-06-17 09:40:00,88.58,88.8,88.41,88.58,4699884.0,86.1116,86.3255,85.9463,86.1116,4699884.0
2020-06-17 09:50:00,88.58,88.58,88.21,88.46,4468372.0,86.1116,86.1116,85.7519,85.9949,4468372.0
2020-06-17 10:00:00,88.47,88.65,88.42,88.58,3564576.0,86.0047,86.1797,85.9561,86.1116,3564576.0
2020-06-17 10:10:00,88.58,88.63,88.08,88.17,3460180.0,86.1116,86.1602,85.6255,85.713,3460180.0
2020-06-17 10:20:00,88.17,88.43,88.13,88.29,2709468.0,85.713,85.9658,85.6741,85.8297,2709468.0
2020-06-17 10:30:00,88.31,88.45,88.16,88.42,2111600.0,85.8491,85.9852,85.7033,85.9561,2111600.0
2020-06-17 10:40:00,88.43,88.5,88.36,88.39,1451028.0,85.9658,86.0338,85.8977,85.9269,1451028.0
2020-06-17 10:50:00,88.39,88.67,88.36,88.6,2065348.0,85.9269,86.1991,85.8977,86.131,2065348.0
2020-06-17 11:00:00,88.59,88.64,88.46,88.56,1640664.0,86.1213,86.1699,85.9949,86.0922,1640664.0
2020-06-17 11:10:00,88.57,88.63,88.32,88.39,1732348.0,86.1019,86.1602,85.8589,85.9269,1732348.0
2020-06-17 11:20:00,88.38,88.42,88.24,88.38,1644392.0,85.9172,85.9561,85.7811,85.9172,1644392.0
2020-06-17 11:30:00,88.38,88.5,88.28,88.49,1607500.0,85.9172,86.0338,85.82,86.0241,1607500.0
2020-06-17 11:40:00,88.5,88.54,88.43,88.45,1414696.0,86.0338,86.0727,85.9658,85.9852,1414696.0
2020-06-17 11:50:00,88.44,88.63,88.41,88.62,1576200.0,85.9755,86.1602,85.9463,86.1505,1576200.0
2020-06-17 12:00:00,88.62,88.69,88.55,88.65,1414064.0,86.1505,86.2185,86.0824,86.1797,1414064.0
2020-06-17 12:10:00,88.65,88.77,88.61,88.71,2778904.0,86.1797,86.2963,86.1408,86.238,2778904.0
2020-06-17 12:20:00,88.71,88.73,88.57,88.6,1005112.0,86.238,86.2574,86.1019,86.131,1005112.0
2020-06-17 12:30:00,88.6,88.79,88.58,88.72,1428924.0,86.131,86.3158,86.1116,86.2477,1428924.0
2020-06-17 12:40:00,88.72,88.77,88.69,88.72,1026976.0,86.2477,86.2963,86.2185,86.2477,1026976.0
2020-06-17 12:50:00,88.71,88.77,88.63,88.71,1218564.0,86.238,86.2963,86.1602,86.238,1218564.0
2020-06-17 13:00:00,88.71,88.77,88.67,88.75,1193472.0,86.238,86.2963,86.1991,86.2769,1193472.0
2020-06-17 13:10:00,88.75,88.8,88.73,88.77,1308792.0,86.2769,86.3255,86.2574,86.2963,1308792.0
2020-06-17 13:20:00,88.77,88.79,88.69,88.73,1019788.0,86.2963,86.3158,86.2185,86.2574,1019788.0
2020-06-17 13:30:00,88.73,88.76,88.7,88.73,811492.0,86.2574,86.2866,86.2283,86.2574,811492.0
2020-06-17 13:40:00,88.73,88.81,88.68,88.79,1346876.0,86.2574,86.3352,86.2088,86.3158,1346876.0
2020-06-17 13:50:00,88.79,88.8,88.6,88.6,1200616.0,86.3158,86.3255,86.131,86.131,1200616.0
2020-06-17 14:00:00,88.61,88.71,88.56,88.69,1453460.0,86.1408,86.238,86.0922,86.2185,1453460.0
2020-06-17 14:10:00,88.7,88.76,88.62,88.64,1163536.0,86.2283,86.2866,86.1505,86.1699,1163536.0
2020-06-17 14:20:00,88.64,88.73,88.57,88.7,1158716.0,86.1699,86.2574,86.1019,86.2283,1158716.0
2020-06-17 14:30:00,88.7,88.75,88.61,88.67,1082308.0,86.2283,86.2769,86.1408,86.1991,1082308.0
2020-06-17 14:40:00,88.67,88.77,88.62,88.64,1109712.0,86.1991,86.2963,86.1505,86.1699,1109712.0
2020-06-17 14:50:00,88.64,88.72,88.49,88.52,1498808.0,86.1699,86.2477,86.0241,86.0533,1498808.0
2020-06-17 15:00:00,88.5,88.53,88.35,88.36,1938136.0,86.0338,86.063,85.888,85.8977,1938136.0
2020-06-17 15:10:00,88.36,88.45,88.25,88.25,2036192.0,85.8977,85.9852,85.7908,85.7908,2036192.0
2020-06-17 15:20:00,88.26,88.32,88.02,88.14,2687052.0,85.8005,85.8589,85.5672,85.6839,2687052.0
2020-06-17 15:30:00,88.14,88.31,88.03,88.19,2361484.0,85.6839,85.8491,85.5769,85.7325,2361484.0
2020-06-17 15:40:00,88.18,88.21,87.85,87.89,3302652.0,85.7228,85.7519,85.4019,85.4408,3302652.0
2020-06-17 15:50:00,87.86,88.25,87.77,87.81,5304544.0,85.4117,85.7908,85.3242,85.3631,5304544.0
2020-06-18 09:30:00,87.87,88.26,87.72,87.94,5613848.0,85.4214,85.8005,85.2756,85.4894,5613848.0
2020-06-18 09:40:00,87.94,88.11,87.79,88.09,2902792.0,85.4894,85.6547,85.3436,85.6353,2902792.0
2020-06-18 09:50:00,88.1,88.18,87.82,87.82,2597744.0,85.645,85.7228,85.3728,85.3728,2597744.0
2020-06-18 10:00:00,87.82,88.17,87.74,88.17,2938820.0,85.3728,85.713,85.295,85.713,2938820.0
2020-06-18 10:10:00,88.17,88.2,87.97,88.0,2147708.0,85.713,85.7422,85.5186,85.5478,2147708.0
2020-06-18 10:20:00,88.0,88.0,87.78,87.86,1826944.0,85.5478,85.5478,85.3339,85.4117,1826944.0
2020-06-18 10:30:00,87.86,88.13,87.58,87.92,2759052.0,85.4117,85.6741,85.1395,85.47,2759052.0
2020-06-18 10:40:00,87.91,88.08,87.83,88.01,1402452.0,85.4603,85.6255,85.3825,85.5575,1402452.0
2020-06-18 10:50:00,88.02,88.14,87.86,88.13,1827748.0,85.5672,85.6839,85.4117,85.6741,1827748.0
2020-06-18 11:00:00,88.13,88.2,88.07,88.19,1420760.0,85.6741,85.7422,85.6158,85.7325,1420760.0
2020-06-18 11:10:00,88.19,88.36,88.08,88.31,2291788.0,85.7325,85.8977,85.6255,85.8491,2291788.0
2020-06-18 11:20:00,88.31,88.33,88.14,88.17,1767756.0,85.8491,85.8686,85.6839,85.713,1767756.0
2020-06-18 11:30:00,88.16,88.21,88.02,88.07,1325268.0,85.7033,85.7519,85.5672,85.6158,1325268.0
2020-06-18 11:40:00,88.07,88.18,87.99,88.14,1198792.0,85.6158,85.7228,85.538,85.6839,1198792.0
2020-06-18 11:50:00,88.14,88.16,87.96,88.01,1023556.0,85.6839,85.7033,85.5089,85.5575,1023556.0
2020-06-18 12:00:00,87.99,88.05,87.84,88.0,1317616.0,85.538,85.5964,85.3922,85.5478,1317616.0
2020-06-18 12:10:00,87.99,87.99,87.84,87.9,1011488.0,85.538,85.538,85.3922,85.4506,1011488.0
2020-06-18 12:20:00,87.91,88.09,87.89,88.03,1184000.0,85.4603,85.6353,85.4408,85.5769,1184000.0
2020-06-18 12:30:00,88.03,88.11,87.98,88.02,949092.0,85.5769,85.6547,85.5283,85.5672,949092.0
2020-06-18 12:40:00,88.02,88.05,87.9,87.94,1017356.0,85.5672,85.5964,85.4506,85.4894,1017356.0
2020-06-18 12:50:00,87.94,87.97,87.86,87.9,949824.0,85.4894,85.5186,85.4117,85.4506,949824.0
2020-06-18 13:00:00,87.9,88.03,87.84,87.88,1031964.0,85.4506,85.5769,85.3922,85.4311,1031964.0
2020-06-18 13:10:00,87.88,87.96,87.83,87.92,836076.0,85.4311,85.5089,85.3825,85.47,836076.0
2020-06-18 13:20:00,87.92,87.94,87.84,87.91,727396.0,85.47,85.4894,85.3922,85.4603,727396.0
2020-06-18 13:30:00,87.91,88.05,87.89,88.04,852468.0,85.4603,85.5964,85.4408,85.5867,852468.0
2020-06-18 13:40:00,88.04,88.08,87.99,88.01,764284.0,85.5867,85.6255,85.538,85.5575,764284.0
2020-06-18 13:50:00,88.01,88.02,87.95,87.98,619520.0,85.5575,85.5672,85.4992,85.5283,619520.0
2020-06-18 14:00:00,87.99,87.99,87.68,87.76,1539200.0,85.538,85.538,85.2367,85.3145,1539200.0
2020-06-18 14:10:00,87.76,87.78,87.63,87.7,1321484.0,85.3145,85.3339,85.1881,85.2561,1321484.0
2020-06-18 14:20:00,87.7,87.76,87.65,87.7,1005420.0,85.2561,85.3145,85.2075,85.2561,1005420.0
2020-06-18 14:30:00,87.69,87.82,87.61,87.67,1666288.0,85.2464,85.3728,85.1686,85.227,1666288.0
2020-06-18 14:40:00,87.67,87.7,87.58,87.63,1213940.0,85.227,85.2561,85.1395,85.1881,1213940.0
2020-06-18 14:50:00,87.63,87.72,87.45,87.46,1846836.0,85.1881,85.2756,85.0131,85.0228,1846836.0
2020-06-18 15:00:00,87.47,87.51,87.31,87.47,2296904.0,85.0325,85.0714,84.877,85.0325,2296904.0
2020-06-18 15:10:00,87.46,87.52,87.37,87.49,1880748.0,85.0228,85.0811,84.9353,85.052,1880748.0
2020-06-18 15:20:00,87.5,87.59,87.45,87.58,1504216.0,85.0617,85.1492,85.0131,85.1395,1504216.0
2020-06-18 15:30:00,87.57,87.74,87.5,87.74,2223484.0,85.1298,85.295,85.0617,85.295,2223484.0
2020-06-18 15:40:00,87.75,87.77,87.67,87.73,2000128.0,85.3047,85.3242,85.227,85.2853,2000128.0
2020-06-18 15:50:00,87.74,88.03,87.64,87.9,5038804.0,85.295,85.5769,85.1978,85.4506,5038804.0
2020-06-19 09:30:00,88.64,89.06,88.61,89.05,22696068.0,86.1699,86.5782,86.1408,86.5685,22696068.0
2020-06-19 09:40:00,89.04,89.14,88.93,89.01,3716548.0,86.5588,86.656,86.4519,86.5296,3716548.0
2020-06-19 09:50:00,89.01,89.01,88.71,88.75,3005432.0,86.5296,86.5296,86.238,86.2769,3005432.0
2020-06-19 10:00:00,88.76,88.95,88.67,88.92,3082336.0,86.2866,86.4713,86.1991,86.4421,3082336.0
2020-06-19 10:10:00,88.92,88.94,88.69,88.7,2464592.0,86.4421,86.4616,86.2185,86.2283,2464592.0
2020-06-19 10:20:00,88.7,88.73,88.53,88.67,2434540.0,86.2283,86.2574,86.063,86.1991,2434540.0
2020-06-19 10:30:00,88.67,88.68,88.49,88.58,1541820.0,86.1991,86.2088,86.0241,86.1116,1541820.0
2020-06-19 10:40:00,88.58,88.58,88.35,88.45,2246508.0,86.1116,86.1116,85.888,85.9852,2246508.0
2020-06-19 10:50:00,88.44,88.57,88.32,88.53,2008812.0,85.9755,86.1019,85.8589,86.063,2008812.0
2020-06-19 11:00:00,88.53,88.77,88.53,88.64,2160176.0,86.063,86.2963,86.063,86.1699,2160176.0
2020-06-19 11:10:00,88.64,88.67,88.34,88.35,1529100.0,86.1699,86.1991,85.8783,85.888,1529100.0
2020-06-19 11:20:00,88.35,88.57,88.24,88.43,2310440.0,85.888,86.1019,85.7811,85.9658,2310440.0
2020-06-19 11:30:00,88.42,88.46,88.25,88.34,1438876.0,85.9561,85.9949,85.7908,85.8783,1438876.0
2020-06-19 11:40:00,88.34,88.39,88.24,88.33,1449936.0,85.8783,85.9269,85.7811,85.8686,1449936.0
2020-06-19 11:50:00,88.33,88.38,88.26,88.31,1219604.0,85.8686,85.9172,85.8005,85.8491,1219604.0
2020-06-19 12:00:00,88.31,88.33,88.05,88.11,2111488.0,85.8491,85.8686,85.5964,85.6547,2111488.0
2020-06-19 12:10:00,88.11,88.2,87.12,87.17,9172024.0,85.6547,85.7422,84.6923,84.7409,9172024.0
2020-06-19 12:20:00,87.17,87.68,87.03,87.4,6294068.0,84.7409,85.2367,84.6048,84.9645,6294068.0
2020-06-19 12:30:00,87.39,87.59,87.33,87.36,3811576.0,84.9548,85.1492,84.8964,84.9256,3811576.0
2020-06-19 12:40:00,87.35,87.65,87.21,87.64,2711100.0,84.9159,85.2075,84.7798,85.1978,2711100.0
2020-06-19 12:50:00,87.64,87.79,87.56,87.75,2541056.0,85.1978,85.3436,85.12,85.3047,2541056.0
2020-06-19 13:00:00,87.74,87.76,87.45,87.48,1834564.0,85.295,85.3145,85.0131,85.0423,1834564.0
2020-06-19 13:10:00,87.48,87.61,87.3,87.33,1848696.0,85.0423,85.1686,84.8673,84.8964,1848696.0
2020-06-19 13:20:00,87.33,87.35,87.14,87.17,2779980.0,84.8964,84.9159,84.7117,84.7409,2779980.0
2020-06-19 13:30:00,87.17,87.28,86.85,87.23,4753280.0,84.7409,84.8478,84.4298,84.7992,4753280.0
2020-06-19 13:40:00,87.23,87.32,87.0,87.08,2815624.0,84.7992,84.8867,84.5756,84.6534,2815624.0
2020-06-19 13:50:00,87.08,87.17,86.79,86.8,2550856.0,84.6534,84.7409,84.3715,84.3812,2550856.0
2020-06-19 14:00:00,86.8,87.0,86.56,86.77,3763332.0,84.3812,84.5756,84.1479,84.352,3763332.0
2020-06-19 14:10:00,86.76,86.78,86.43,86.54,3811180.0,84.3423,84.3618,84.0215,84.1285,3811180.0
2020-06-19 14:20:00,86.54,86.76,86.44,86.45,2712160.0,84.1285,84.3423,84.0312,84.041,2712160.0
2020-06-19 14:30:00,86.45,86.81,86.29,86.73,3626984.0,84.041,84.3909,83.8854,84.3132,3626984.0
2020-06-19 14:40:00,86.73,86.74,86.57,86.61,2860856.0,84.3132,84.3229,84.1576,84.1965,2860856.0
2020-06-19 14:50:00,86.62,86.94,86.55,86.84,4137660.0,84.2062,84.5173,84.1382,84.4201,4137660.0
2020-06-19 15:00:00,86.85,86.86,86.63,86.64,2815156.0,84.4298,84.4395,84.2159,84.2257,2815156.0
2020-06-19 15:10:00,86.64,87.16,86.54,87.12,3983532.0,84.2257,84.7312,84.1285,84.6923,3983532.0
2020-06-19 15:20:00,87.12,87.21,86.93,86.94,3517480.0,84.6923,84.7798,84.5076,84.5173,3517480.0
2020-06-19 15:30:00,86.94,87.05,86.88,86.91,3058752.0,84.5173,84.6242,84.459,84.4881,3058752.0
2020-06-19 15:40:00,86.91,87.21,86.78,86.81,4870048.0,84.4881,84.7798,84.3618,84.3909,4870048.0
2020-06-19 15:50:00,86.81,87.58,86.8,87.39,14295352.0,84.3909,85.1395,84.3812,84.9548,14295352.0
2020-06-22 09:30:00,87.85,88.61,87.79,88.14,7993272.0,85.4019,86.1408,85.3436,85.6839,7993272.0
2020-06-22 09:40:00,88.16,88.57,88.08,88.56,3754720.0,85.7033,86.1019,85.6255,86.0922,3754720.0
2020-06-22 09:50:00,88.56,88.78,88.41,88.75,4911044.0,86.0922,86.306,85.9463,86.2769,4911044.0
2020-06-22 10:00:00,88.75,88.9,88.67,88.78,3592296.0,86.2769,86.4227,86.1991,86.306,3592296.0
2020-06-22 10:10:00,88.79,89.05,88.77,88.94,3409776.0,86.3158,86.5685,86.2963,86.4616,3409776.0
2020-06-22 10:20:00,88.93,89.0,88.69,88.73,2279380.0,86.4519,86.5199,86.2185,86.2574,2279380.0
2020-06-22 10:30:00,88.73,88.83,88.66,88.79,1826132.0,86.2574,86.3546,86.1894,86.3158,1826132.0
2020-06-22 10:40:00,88.79,88.85,88.67,88.74,1538348.0,86.3158,86.3741,86.1991,86.2671,1538348.0
2020-06-22 10:50:00,88.75,88.83,88.63,88.63,2056240.0,86.2769,86.3546,86.1602,86.1602,2056240.0
2020-06-22 11:00:00,88.64,88.66,88.47,88.6,1946716.0,86.1699,86.1894,86.0047,86.131,1946716.0
2020-06-22 11:10:00,88.59,88.81,88.55,88.79,1859480.0,86.1213,86.3352,86.0824,86.3158,1859480.0
2020-06-22 11:20:00,88.79,88.88,88.75,88.83,1585412.0,86.3158,86.4032,86.2769,86.3546,1585412.0
2020-06-22 11:30:00,88.85,88.92,88.77,88.83,1162836.0,86.3741,86.4421,86.2963,86.3546,1162836.0
2020-06-22 11:40:00,88.83,88.98,88.83,88.96,1506708.0,86.3546,86.5005,86.3546,86.481,1506708.0
2020-06-22 11:50:00,88.96,89.09,88.94,89.01,2066364.0,86.481,86.6074,86.4616,86.5296,2066364.0
2020-06-22 12:00:00,89.01,89.22,89.01,89.18,2642608.0,86.5296,86.7338,86.5296,86.6949,2642608.0
2020-06-22 12:10:00,89.18,89.3,89.1,89.28,2304308.0,86.6949,86.8115,86.6171,86.7921,2304308.0
2020-06-22 12:20:00,89.28,89.35,89.18,89.3,2216188.0,86.7921,86.8601,86.6949,86.8115,2216188.0
2020-06-22 12:30:00,89.29,89.35,89.22,89.24,1533244.0,86.8018,86.8601,86.7338,86.7532,1533244.0
2020-06-22 12:40:00,89.24,89.31,89.14,89.17,1463908.0,86.7532,86.8213,86.656,86.6852,1463908.0
2020-06-22 12:50:00,89.18,89.28,89.11,89.28,1290740.0,86.6949,86.7921,86.6268,86.7921,1290740.0
2020-06-22 13:00:00,89.29,89.38,89.25,89.37,1968024.0,86.8018,86.8893,86.7629,86.8796,1968024.0
2020-06-22 13:10:00,89.38,89.42,89.28,89.36,2282940.0,86.8893,86.9282,86.7921,86.8699,2282940.0
2020-06-22 13:20:00,89.36,89.4,89.26,89.32,1695508.0,86.8699,86.9088,86.7727,86.831,1695508.0
2020-06-22 13:30:00,89.32,89.38,89.14,89.16,2073612.0,86.831,86.8893,86.656,86.6754,2073612.0
2020-06-22 13:40:00,89.16,89.35,89.15,89.3,1857196.0,86.6754,86.8601,86.6657,86.8115,1857196.0
2020-06-22 13:50:00,89.3,89.35,89.21,89.25,1386368.0,86.8115,86.8601,86.724,86.7629,1386368.0
2020-06-22 14:00:00,89.24,89.26,89.11,89.25,2161572.0,86.7532,86.7727,86.6268,86.7629,2161572.0
2020-06-22 14:10:00,89.25,89.36,89.21,89.29,1912540.0,86.7629,86.8699,86.724,86.8018,1912540.0
2020-06-22 14:20:00,89.29,89.39,89.24,89.36,1412552.0,86.8018,86.899,86.7532,86.8699,1412552.0
2020-06-22 14:30:00,89.37,89.52,89.35,89.5,3115464.0,86.8796,87.0254,86.8601,87.006,3115464.0
2020-06-22 14:40:00,89.5,89.54,89.4,89.51,2380820.0,87.006,87.0449,86.9088,87.0157,2380820.0
2020-06-22 14:50:00,89.51,89.78,89.5,89.77,4672432.0,87.0157,87.2782,87.006,87.2684,4672432.0
2020-06-22 15:00:00,89.76,89.8,89.66,89.72,3158764.0,87.2587,87.2976,87.1615,87.2198,3158764.0
2020-06-22 15:10:00,89.72,89.81,89.4,89.48,3427640.0,87.2198,87.3073,86.9088,86.9865,3427640.0
2020-06-22 15:20:00,89.47,89.52,89.31,89.43,3029284.0,86.9768,87.0254,86.8213,86.9379,3029284.0
2020-06-22 15:30:00,89.43,89.53,89.37,89.51,2455420.0,86.9379,87.0351,86.8796,87.0157,2455420.0
2020-06-22 15:40:00,89.5,89.69,89.44,89.57,3291260.0,87.006,87.1907,86.9476,87.074,3291260.0
2020-06-22 15:50:00,89.57,89.86,89.51,89.72,5675868.0,87.074,87.3559,87.0157,87.2198,5675868.0
2020-06-23 09:30:00,90.98,91.16,90.57,90.87,10852368.0,88.4447,88.6197,88.0462,88.3378,10852368.0
2020-06-23 09:40:00,90.88,91.17,90.87,91.02,5108316.0,88.3475,88.6294,88.3378,88.4836,5108316.0
2020-06-23 09:50:00,91.02,91.32,90.84,91.26,5583028.0,88.4836,88.7753,88.3086,88.7169,5583028.0
2020-06-23 10:00:00,91.26,91.39,91.08,91.2,5801080.0,88.7169,88.8433,88.5419,88.6586,5801080.0
2020-06-23 10:10:00,91.21,91.33,91.13,91.29,3190344.0,88.6683,88.785,88.5905,88.7461,3190344.0
2020-06-23 10:20:00,91.29,91.53,91.27,91.45,3557712.0,88.7461,88.9794,88.7266,88.9016,3557712.0
2020-06-23 10:30:00,91.45,91.64,91.41,91.59,4052128.0,88.9016,89.0863,88.8627,89.0377,4052128.0
2020-06-23 10:40:00,91.59,91.66,91.34,91.4,3802800.0,89.0377,89.1058,88.7947,88.853,3802800.0
2020-06-23 10:50:00,91.39,91.54,91.33,91.39,2600644.0,88.8433,88.9891,88.785,88.8433,2600644.0
2020-06-23 11:00:00,91.39,91.55,91.23,91.53,3053580.0,88.8433,88.9988,88.6878,88.9794,3053580.0
2020-06-23 11:10:00,91.53,91.61,91.48,91.53,1987588.0,88.9794,89.0572,88.9308,88.9794,1987588.0
2020-06-23 11:20:00,91.54,91.67,91.51,91.67,2230788.0,88.9891,89.1155,88.96,89.1155,2230788.0
2020-06-23 11:30:00,91.67,91.81,91.61,91.77,2479884.0,89.1155,89.2516,89.0572,89.2127,2479884.0
2020-06-23 11:40:00,91.77,91.98,91.73,91.94,3019444.0,89.2127,89.4169,89.1738,89.378,3019444.0
2020-06-23 11:50:00,91.94,92.11,91.86,92.11,4418392.0,89.378,89.5432,89.3002,89.5432,4418392.0
2020-06-23 12:00:00,92.1,92.2,92.04,92.1,4001424.0,89.5335,89.6307,89.4752,89.5335,4001424.0
2020-06-23 12:10:00,92.1,92.23,92.03,92.21,3009092.0,89.5335,89.6599,89.4655,89.6405,3009092.0
2020-06-23 12:20:00,92.21,92.35,92.15,92.32,3409248.0,89.6405,89.7765,89.5821,89.7474,3409248.0
2020-06-23 12:30:00,92.32,92.45,92.29,92.4,4599472.0,89.7474,89.8738,89.7182,89.8252,4599472.0
2020-06-23 12:40:00,92.39,92.5,92.39,92.44,2980192.0,89.8154,89.9224,89.8154,89.864,2980192.0
2020-06-23 12:50:00,92.44,92.44,92.3,92.41,2775788.0,89.864,89.864,89.7279,89.8349,2775788.0
2020-06-23 13:00:00,92.41,92.64,92.36,92.62,4225620.0,89.8349,90.0585,89.7863,90.039,4225620.0
2020-06-23 13:10:00,92.61,92.68,92.46,92.66,3600052.0,90.0293,90.0974,89.8835,90.0779,3600052.0
2020-06-23 13:20:00,92.66,92.85,92.65,92.85,4690204.0,90.0779,90.2626,90.0682,90.2626,4690204.0
2020-06-23 13:30:00,92.85,92.98,92.77,92.97,4259688.0,90.2626,90.389,90.1848,90.3793,4259688.0
2020-06-23 13:40:00,92.97,93.07,92.78,93.06,4486980.0,90.3793,90.4765,90.1946,90.4668,4486980.0
2020-06-23 13:50:00,93.07,93.1,92.64,92.79,5845628.0,90.4765,90.5057,90.0585,90.2043,5845628.0
2020-06-23 14:00:00,92.78,92.82,92.35,92.54,5640564.0,90.1946,90.2335,89.7765,89.9613,5640564.0
2020-06-23 14:10:00,92.56,92.65,92.25,92.31,4936464.0,89.9807,90.0682,89.6793,89.7377,4936464.0
2020-06-23 14:20:00,92.32,92.59,92.32,92.53,3699372.0,89.7474,90.0099,89.7474,89.9515,3699372.0
2020-06-23 14:30:00,92.53,92.76,92.5,92.69,3105612.0,89.9515,90.1751,89.9224,90.1071,3105612.0
2020-06-23 14:40:00,92.69,92.69,92.38,92.39,2811816.0,90.1071,90.1071,89.8057,89.8154,2811816.0
2020-06-23 14:50:00,92.39,92.51,92.24,92.24,2884128.0,89.8154,89.9321,89.6696,89.6696,2884128.0
2020-06-23 15:00:00,92.25,92.35,92.0,92.3,4335692.0,89.6793,89.7765,89.4363,89.7279,4335692.0
2020-06-23 15:10:00,92.3,92.37,92.13,92.23,3701256.0,89.7279,89.796,89.5627,89.6599,3701256.0
2020-06-23 15:20:00,92.24,92.25,91.7,91.75,5284160.0,89.6696,89.6793,89.1447,89.1933,5284160.0
2020-06-23 15:30:00,91.73,91.92,91.57,91.92,5835964.0,89.1738,89.3585,89.0183,89.3585,5835964.0
2020-06-23 15:40:00,91.91,91.99,91.65,91.84,4258760.0,89.3488,89.4266,89.0961,89.2808,4258760.0
2020-06-23 15:50:00,91.82,91.99,91.51,91.59,8202084.0,89.2613,89.4266,88.96,89.0377,8202084.0
2020-06-24 09:30:00,91.26,91.94,91.17,91.75,8839440.0,88.7169,89.378,88.6294,89.1933,8839440.0
2020-06-24 09:40:00,91.77,92.2,91.53,91.53,8167824.0,89.2127,89.6307,88.9794,88.9794,8167824.0
2020-06-24 09:50:00,91.54,91.66,90.78,90.87,7419316.0,88.9891,89.1058,88.2503,88.3378,7419316.0
2020-06-24 10:00:00,90.87,91.04,90.57,91.01,5778028.0,88.3378,88.5031,88.0462,88.4739,5778028.0
2020-06-24 10:10:00,91.01,91.3,90.89,91.08,4665052.0,88.4739,88.7558,88.3572,88.5419,4665052.0
2020-06-24 10:20:00,91.09,91.37,90.99,91.3,3457664.0,88.5517,88.8239,88.4544,88.7558,3457664.0
2020-06-24 10:30:00,91.29,91.3,90.67,90.76,3995520.0,88.7461,88.7558,88.1434,88.2309,3995520.0
2020-06-24 10:40:00,90.77,91.0,90.64,90.82,4106304.0,88.2406,88.4642,88.1142,88.2892,4106304.0
2020-06-24 10:50:00,90.82,91.04,90.68,90.75,3496440.0,88.2892,88.5031,88.1531,88.2211,3496440.0
2020-06-24 11:00:00,90.74,91.02,90.58,90.58,3443732.0,88.2114,88.4836,88.0559,88.0559,3443732.0
2020-06-24 11:10:00,90.59,90.59,90.11,90.29,5291144.0,88.0656,88.0656,87.599,87.774,5291144.0
2020-06-24 11:20:00,90.27,90.56,90.19,90.48,4464616.0,87.7545,88.0364,87.6767,87.9587,4464616.0
2020-06-24 11:30:00,90.48,90.55,90.03,90.04,3326636.0,87.9587,88.0267,87.5212,87.5309,3326636.0
2020-06-24 11:40:00,90.05,90.09,89.63,89.68,5677092.0,87.5406,87.5795,87.1323,87.181,5677092.0
2020-06-24 11:50:00,89.69,90.02,89.67,90.0,2871172.0,87.1907,87.5115,87.1712,87.492,2871172.0
2020-06-24 12:00:00,89.98,90.14,89.79,89.89,3383320.0,87.4726,87.6281,87.2879,87.3851,3383320.0
2020-06-24 12:10:00,89.89,90.25,89.85,90.23,2749628.0,87.3851,87.7351,87.3462,87.7156,2749628.0
2020-06-24 12:20:00,90.23,90.42,90.11,90.39,3137960.0,87.7156,87.9003,87.599,87.8712,3137960.0
2020-06-24 12:30:00,90.39,90.41,90.17,90.22,2079224.0,87.8712,87.8906,87.6573,87.7059,2079224.0
2020-06-24 12:40:00,90.22,90.5,90.11,90.36,2788900.0,87.7059,87.9781,87.599,87.842,2788900.0
2020-06-24 12:50:00,90.36,90.81,90.35,90.73,3238880.0,87.842,88.2795,87.8323,88.2017,3238880.0
2020-06-24 13:00:00,90.72,90.86,90.56,90.77,3284060.0,88.192,88.3281,88.0364,88.2406,3284060.0
2020-06-24 13:10:00,90.78,90.96,90.61,90.86,3121976.0,88.2503,88.4253,88.085,88.3281,3121976.0
2020-06-24 13:20:00,90.86,90.86,90.46,90.5,2957636.0,88.3281,88.3281,87.9392,87.9781,2957636.0
2020-06-24 13:30:00,90.5,90.55,90.33,90.36,2536092.0,87.9781,88.0267,87.8128,87.842,2536092.0
2020-06-24 13:40:00,90.36,90.36,90.04,90.31,2718620.0,87.842,87.842,87.5309,87.7934,2718620.0
2020-06-24 13:50:00,90.3,90.31,90.11,90.26,1982492.0,87.7837,87.7934,87.599,87.7448,1982492.0
2020-06-24 14:00:00,90.26,90.38,89.82,90.18,3850044.0,87.7448,87.8614,87.3171,87.667,3850044.0
2020-06-24 14:10:00,90.17,90.46,90.09,90.38,2466820.0,87.6573,87.9392,87.5795,87.8614,2466820.0
2020-06-24 14:20:00,90.38,90.48,90.23,90.44,2263192.0,87.8614,87.9587,87.7156,87.9198,2263192.0
2020-06-24 14:30:00,90.43,90.53,90.29,90.36,2269172.0,87.9101,88.0073,87.774,87.842,2269172.0
2020-06-24 14:40:00,90.36,90.44,89.98,90.09,3361732.0,87.842,87.9198,87.4726,87.5795,3361732.0
2020-06-24 14:50:00,90.09,90.14,89.92,89.96,2427292.0,87.5795,87.6281,87.4143,87.4532,2427292.0
2020-06-24 15:00:00,89.97,90.17,89.97,90.08,2712364.0,87.4629,87.6573,87.4629,87.5698,2712364.0
2020-06-24 15:10:00,90.08,90.57,89.98,90.53,3547780.0,87.5698,88.0462,87.4726,88.0073,3547780.0
2020-06-24 15:20:00,90.53,90.59,90.2,90.31,2849668.0,88.0073,88.0656,87.6865,87.7934,2849668.0
2020-06-24 15:30:00,90.31,90.45,90.11,90.21,2255376.0,87.7934,87.9295,87.599,87.6962,2255376.0
2020-06-24 15:40:00,90.2,90.47,90.19,90.28,2944620.0,87.6865,87.9489,87.6767,87.7642,2944620.0
2020-06-24 15:50:00,90.27,90.28,89.88,90.02,6832676.0,87.7545,87.7642,87.3754,87.5115,6832676.0
2020-06-25 09:30:00,90.19,90.85,90.14,90.4,8284856.0,87.6767,88.3183,87.6281,87.8809,8284856.0
2020-06-25 09:40:00,90.4,90.42,89.39,89.46,5985168.0,87.8809,87.9003,86.899,86.9671,5985168.0
2020-06-25 09:50:00,89.46,90.0,89.44,89.91,4179384.0,86.9671,87.492,86.9476,87.4045,4179384.0
2020-06-25 10:00:00,89.91,90.3,89.86,90.04,4045316.0,87.4045,87.7837,87.3559,87.5309,4045316.0
2020-06-25 10:10:00,90.05,90.46,89.99,90.25,3065712.0,87.5406,87.9392,87.4823,87.7351,3065712.0
2020-06-25 10:20:00,90.26,90.72,90.21,90.63,3737664.0,87.7448,88.192,87.6962,88.1045,3737664.0
2020-06-25 10:30:00,90.64,90.72,90.38,90.49,3088052.0,88.1142,88.192,87.8614,87.9684,3088052.0
2020-06-25 10:40:00,90.49,90.63,90.13,90.18,2956700.0,87.9684,88.1045,87.6184,87.667,2956700.0
2020-06-25 10:50:00,90.17,90.43,90.04,90.38,3108208.0,87.6573,87.9101,87.5309,87.8614,3108208.0
2020-06-25 11:00:00,90.38,90.38,89.93,90.14,2704748.0,87.8614,87.8614,87.424,87.6281,2704748.0
2020-06-25 11:10:00,90.13,90.47,89.9,90.46,2435028.0,87.6184,87.9489,87.3948,87.9392,2435028.0
2020-06-25 11:20:00,90.47,90.49,90.27,90.39,1931084.0,87.9489,87.9684,87.7545,87.8712,1931084.0
2020-06-25 11:30:00,90.4,90.47,90.06,90.25,2321168.0,87.8809,87.9489,87.5504,87.7351,2321168.0
2020-06-25 11:40:00,90.25,90.36,90.06,90.34,1654780.0,87.7351,87.842,87.5504,87.8226,1654780.0
2020-06-25 11:50:00,90.35,90.38,90.24,90.33,1177364.0,87.8323,87.8614,87.7253,87.8128,1177364.0
2020-06-25 12:00:00,90.34,90.8,90.34,90.74,3677816.0,87.8226,88.2697,87.8226,88.2114,3677816.0
2020-06-25 12:10:00,90.74,90.86,90.61,90.85,2567540.0,88.2114,88.3281,88.085,88.3183,2567540.0
2020-06-25 12:20:00,90.85,91.01,90.65,90.72,3103292.0,88.3183,88.4739,88.1239,88.192,3103292.0
2020-06-25 12:30:00,90.72,90.84,90.58,90.69,2313688.0,88.192,88.3086,88.0559,88.1628,2313688.0
2020-06-25 12:40:00,90.69,90.87,90.63,90.64,2038220.0,88.1628,88.3378,88.1045,88.1142,2038220.0
2020-06-25 12:50:00,90.63,90.72,90.54,90.61,1212112.0,88.1045,88.192,88.017,88.085,1212112.0
2020-06-25 13:00:00,90.61,90.61,90.35,90.41,1426936.0,88.085,88.085,87.8323,87.8906,1426936.0
2020-06-25 13:10:00,90.42,90.6,90.31,90.6,1300108.0,87.9003,88.0753,87.7934,88.0753,1300108.0
2020-06-25 13:20:00,90.59,90.67,90.49,90.53,1161644.0,88.0656,88.1434,87.9684,88.0073,1161644.0
2020-06-25 13:30:00,90.53,90.67,90.4,90.64,1227072.0,88.0073,88.1434,87.8809,88.1142,1227072.0
2020-06-25 13:40:00,90.64,90.74,90.56,90.71,1011488.0,88.1142,88.2114,88.0364,88.1823,1011488.0
2020-06-25 13:50:00,90.7,90.72,90.48,90.49,896376.0,88.1725,88.192,87.9587,87.9684,896376.0
2020-06-25 14:00:00,90.49,90.51,90.27,90.38,1654424.0,87.9684,87.9878,87.7545,87.8614,1654424.0
2020-06-25 14:10:00,90.39,90.45,90.33,90.33,982924.0,87.8712,87.9295,87.8128,87.8128,982924.0
2020-06-25 14:20:00,90.33,90.33,90.12,90.28,1671876.0,87.8128,87.8128,87.6087,87.7642,1671876.0
2020-06-25 14:30:00,90.27,90.29,90.0,90.11,2932344.0,87.7545,87.774,87.492,87.599,2932344.0
2020-06-25 14:40:00,90.1,90.24,90.06,90.13,1945360.0,87.5892,87.7253,87.5504,87.6184,1945360.0
2020-06-25 14:50:00,90.13,90.33,90.1,90.27,1653168.0,87.6184,87.8128,87.5892,87.7545,1653168.0
2020-06-25 15:00:00,90.26,90.6,90.17,90.55,3202880.0,87.7448,88.0753,87.6573,88.0267,3202880.0
2020-06-25 15:10:00,90.54,90.67,90.42,90.57,2419440.0,88.017,88.1434,87.9003,88.0462,2419440.0
2020-06-25 15:20:00,90.58,90.88,90.57,90.8,3247396.0,88.0559,88.3475,88.0462,88.2697,3247396.0
2020-06-25 15:30:00,90.8,90.83,90.6,90.65,2659172.0,88.2697,88.2989,88.0753,88.1239,2659172.0
2020-06-25 15:40:00,90.65,90.78,90.62,90.71,2317560.0,88.1239,88.2503,88.0948,88.1823,2317560.0
2020-06-25 15:50:00,90.72,91.25,90.72,91.22,6941164.0,88.192,88.7072,88.192,88.678,6941164.0
2020-06-26 09:30:00,91.11,91.33,90.68,90.79,5120480.0,88.5711,88.785,88.1531,88.26,5120480.0
2020-06-26 09:40:00,90.79,90.8,90.38,90.56,4099372.0,88.26,88.2697,87.8614,88.0364,4099372.0
2020-06-26 09:50:00,90.55,90.67,90.45,90.6,3258992.0,88.0267,88.1434,87.9295,88.0753,3258992.0
2020-06-26 10:00:00,90.59,90.59,90.12,90.27,3673008.0,88.0656,88.0656,87.6087,87.7545,3673008.0
2020-06-26 10:10:00,90.26,90.27,89.3,89.34,6246076.0,87.7448,87.7545,86.8115,86.8504,6246076.0
2020-06-26 10:20:00,89.35,89.47,88.8,89.41,6828568.0,86.8601,86.9768,86.3255,86.9185,6828568.0
2020-06-26 10:30:00,89.42,89.55,89.08,89.19,3844760.0,86.9282,87.0546,86.5977,86.7046,3844760.0
2020-06-26 10:40:00,89.17,89.44,89.01,89.03,2972588.0,86.6852,86.9476,86.5296,86.5491,2972588.0
2020-06-26 10:50:00,89.04,89.45,88.76,89.36,4308428.0,86.5588,86.9574,86.2866,86.8699,4308428.0
2020-06-26 11:00:00,89.36,89.88,89.3,89.76,3536940.0,86.8699,87.3754,86.8115,87.2587,3536940.0
2020-06-26 11:10:00,89.76,89.96,89.66,89.7,3749688.0,87.2587,87.4532,87.1615,87.2004,3749688.0
2020-06-26 11:20:00,89.7,89.83,89.56,89.75,2767120.0,87.2004,87.3268,87.0643,87.249,2767120.0
2020-06-26 11:30:00,89.77,90.03,89.58,90.0,2497820.0,87.2684,87.5212,87.0837,87.492,2497820.0
2020-06-26 11:40:00,90.01,90.23,89.97,90.19,2699284.0,87.5018,87.7156,87.4629,87.6767,2699284.0
2020-06-26 11:50:00,90.2,90.35,90.07,90.22,2844368.0,87.6865,87.8323,87.5601,87.7059,2844368.0
2020-06-26 12:00:00,90.23,90.24,89.68,89.71,2904684.0,87.7156,87.7253,87.181,87.2101,2904684.0
2020-06-26 12:10:00,89.71,89.81,89.39,89.46,2526108.0,87.2101,87.3073,86.899,86.9671,2526108.0
2020-06-26 12:20:00,89.45,89.69,89.27,89.56,2562432.0,86.9574,87.1907,86.7824,87.0643,2562432.0
2020-06-26 12:30:00,89.56,89.56,89.27,89.51,2701208.0,87.0643,87.0643,86.7824,87.0157,2701208.0
2020-06-26 12:40:00,89.52,89.53,89.21,89.45,2826072.0,87.0254,87.0351,86.724,86.9574,2826072.0
2020-06-26 12:50:00,89.45,89.75,89.38,89.74,2365756.0,86.9574,87.249,86.8893,87.2393,2365756.0
2020-06-26 13:00:00,89.74,90.05,89.67,89.99,4408832.0,87.2393,87.5406,87.1712,87.4823,4408832.0
2020-06-26 13:10:00,89.99,90.01,89.83,89.91,2001988.0,87.4823,87.5018,87.3268,87.4045,2001988.0
2020-06-26 13:20:00,89.91,89.98,89.76,89.95,1823344.0,87.4045,87.4726,87.2587,87.4434,1823344.0
2020-06-26 13:30:00,89.96,89.98,89.6,89.76,2785480.0,87.4532,87.4726,87.1032,87.2587,2785480.0
2020-06-26 13:40:00,89.76,89.76,89.45,89.5,2342132.0,87.2587,87.2587,86.9574,87.006,2342132.0
2020-06-26 13:50:00,89.51,89.53,89.25,89.26,1928304.0,87.0157,87.0351,86.7629,86.7727,1928304.0
2020-06-26 14:00:00,89.26,89.47,89.15,89.41,3436012.0,86.7727,86.9768,86.6657,86.9185,3436012.0
2020-06-26 14:10:00,89.43,89.52,89.22,89.23,1907436.0,86.9379,87.0254,86.7338,86.7435,1907436.0
2020-06-26 14:20:00,89.22,89.29,89.07,89.15,1626764.0,86.7338,86.8018,86.588,86.6657,1626764.0
2020-06-26 14:30:00,89.15,89.21,88.92,89.0,2306108.0,86.6657,86.724,86.4421,86.5199,2306108.0
2020-06-26 14:40:00,89.0,89.13,88.89,88.92,2264724.0,86.5199,86.6463,86.413,86.4421,2264724.0
2020-06-26 14:50:00,88.92,89.19,88.91,89.07,2447508.0,86.4421,86.7046,86.4324,86.588,2447508.0
2020-06-26 15:00:00,89.06,89.29,88.91,89.0,2118668.0,86.5782,86.8018,86.4324,86.5199,2118668.0
2020-06-26 15:10:00,88.99,89.18,88.85,88.96,2404764.0,86.5102,86.6949,86.3741,86.481,2404764.0
2020-06-26 15:20:00,88.96,89.06,88.77,89.01,2702408.0,86.481,86.5782,86.2963,86.5296,2702408.0
2020-06-26 15:30:00,89.0,89.03,88.58,88.81,3246576.0,86.5199,86.5491,86.1116,86.3352,3246576.0
2020-06-26 15:40:00,88.81,89.48,88.74,89.12,4860204.0,86.3352,86.9865,86.2671,86.6366,4860204.0
2020-06-26 15:50:00,89.13,89.13,88.26,88.42,13074508.0,86.6463,86.6463,85.8005,85.9561,13074508.0
2020-06-29 09:30:00,88.36,89.12,88.31,88.73,7609460.0,85.8977,86.6366,85.8491,86.2574,7609460.0
2020-06-29 09:40:00,88.74,88.77,87.82,88.12,6011128.0,86.2671,86.2963,85.3728,85.6644,6011128.0
2020-06-29 09:50:00,88.13,88.79,87.83,88.77,4255568.0,85.6741,86.3158,85.3825,86.2963,4255568.0
2020-06-29 10:00:00,88.77,89.11,88.73,88.97,4599216.0,86.2963,86.6268,86.2574,86.4907,4599216.0
2020-06-29 10:10:00,88.97,89.25,88.67,89.16,2999652.0,86.4907,86.7629,86.1991,86.6754,2999652.0
2020-06-29 10:20:00,89.16,89.38,89.11,89.3,2406188.0,86.6754,86.8893,86.6268,86.8115,2406188.0
2020-06-29 10:30:00,89.31,89.52,89.2,89.48,3707424.0,86.8213,87.0254,86.7143,86.9865,3707424.0
2020-06-29 10:40:00,89.49,89.62,89.3,89.58,1989212.0,86.9962,87.1226,86.8115,87.0837,1989212.0
2020-06-29 10:50:00,89.59,89.77,89.4,89.55,2643864.0,87.0935,87.2684,86.9088,87.0546,2643864.0
2020-06-29 11:00:00,89.55,89.67,89.41,89.49,2057252.0,87.0546,87.1712,86.9185,86.9962,2057252.0
2020-06-29 11:10:00,89.49,89.51,89.23,89.4,2088760.0,86.9962,87.0157,86.7435,86.9088,2088760.0
2020-06-29 11:20:00,89.4,89.97,89.4,89.92,2953760.0,86.9088,87.4629,86.9088,87.4143,2953760.0
2020-06-29 11:30:00,89.93,90.06,89.86,89.99,3313228.0,87.424,87.5504,87.3559,87.4823,3313228.0
2020-06-29 11:40:00,89.99,90.24,89.95,90.17,2592292.0,87.4823,87.7253,87.4434,87.6573,2592292.0
2020-06-29 11:50:00,90.17,90.2,89.93,90.01,2443976.0,87.6573,87.6865,87.424,87.5018,2443976.0
2020-06-29 12:00:00,90.02,90.21,89.99,90.13,1836368.0,87.5115,87.6962,87.4823,87.6184,1836368.0
2020-06-29 12:10:00,90.13,90.2,89.95,90.18,1554828.0,87.6184,87.6865,87.4434,87.667,1554828.0
2020-06-29 12:20:00,90.18,90.32,90.14,90.3,1784112.0,87.667,87.8031,87.6281,87.7837,1784112.0
2020-06-29 12:30:00,90.31,90.51,90.27,90.48,1991204.0,87.7934,87.9878,87.7545,87.9587,1991204.0
2020-06-29 12:40:00,90.48,90.55,90.37,90.51,1824768.0,87.9587,88.0267,87.8517,87.9878,1824768.0
2020-06-29 12:50:00,90.5,90.52,90.29,90.35,1548860.0,87.9781,87.9975,87.774,87.8323,1548860.0
2020-06-29 13:00:00,90.35,90.38,90.17,90.32,1543916.0,87.8323,87.8614,87.6573,87.8031,1543916.0
2020-06-29 13:10:00,90.32,90.41,90.06,90.08,1307644.0,87.8031,87.8906,87.5504,87.5698,1307644.0
2020-06-29 13:20:00,90.08,90.19,89.99,90.05,1503388.0,87.5698,87.6767,87.4823,87.5406,1503388.0
2020-06-29 13:30:00,90.03,90.39,89.98,90.3,1548028.0,87.5212,87.8712,87.4726,87.7837,1548028.0
2020-06-29 13:40:00,90.3,90.45,90.27,90.43,1426460.0,87.7837,87.9295,87.7545,87.9101,1426460.0
2020-06-29 13:50:00,90.44,90.44,90.16,90.2,1256924.0,87.9198,87.9198,87.6476,87.6865,1256924.0
2020-06-29 14:00:00,90.2,90.36,90.02,90.07,1456844.0,87.6865,87.842,87.5115,87.5601,1456844.0
2020-06-29 14:10:00,90.07,90.22,90.05,90.09,854520.0,87.5601,87.7059,87.5406,87.5795,854520.0
2020-06-29 14:20:00,90.08,90.24,90.08,90.13,840712.0,87.5698,87.7253,87.5698,87.6184,840712.0
2020-06-29 14:30:00,90.12,90.17,89.97,90.05,1171000.0,87.6087,87.6573,87.4629,87.5406,1171000.0
2020-06-29 14:40:00,90.05,90.15,89.79,89.84,1760228.0,87.5406,87.6379,87.2879,87.3365,1760228.0
2020-06-29 14:50:00,89.84,89.93,89.74,89.86,1710076.0,87.3365,87.424,87.2393,87.3559,1710076.0
2020-06-29 15:00:00,89.86,89.92,89.65,89.78,1888088.0,87.3559,87.4143,87.1518,87.2782,1888088.0
2020-06-29 15:10:00,89.77,89.85,89.63,89.76,1718224.0,87.2684,87.3462,87.1323,87.2587,1718224.0
2020-06-29 15:20:00,89.76,89.98,89.74,89.97,1844868.0,87.2587,87.4726,87.2393,87.4629,1844868.0
2020-06-29 15:30:00,89.97,90.26,89.97,90.16,2210832.0,87.4629,87.7448,87.4629,87.6476,2210832.0
2020-06-29 15:40:00,90.15,90.21,89.97,90.02,2228348.0,87.6379,87.6962,87.4629,87.5115,2228348.0
2020-06-29 15:50:00,90.03,90.51,89.72,90.5,5830736.0,87.5212,87.9878,87.2198,87.9781,5830736.0
2020-06-30 09:30:00,90.02,90.5,90.0,90.39,5492812.0,87.5115,87.9781,87.492,87.8712,5492812.0
2020-06-30 09:40:00,90.4,90.83,90.33,90.67,4603748.0,87.8809,88.2989,87.8128,88.1434,4603748.0
2020-06-30 09:50:00,90.67,91.05,90.55,90.96,3505804.0,88.1434,88.5128,88.0267,88.4253,3505804.0
2020-06-30 10:00:00,90.94,91.21,90.89,91.08,4716432.0,88.4058,88.6683,88.3572,88.5419,4716432.0
2020-06-30 10:10:00,91.08,91.2,90.94,91.16,2848332.0,88.5419,88.6586,88.4058,88.6197,2848332.0
2020-06-30 10:20:00,91.15,91.28,90.97,91.05,2728816.0,88.61,88.7364,88.435,88.5128,2728816.0
2020-06-30 10:30:00,91.04,91.13,90.89,90.99,2286876.0,88.5031,88.5905,88.3572,88.4544,2286876.0
2020-06-30 10:40:00,90.98,91.12,90.92,91.03,2438516.0,88.4447,88.5808,88.3864,88.4933,2438516.0
2020-06-30 10:50:00,91.04,91.39,91.02,91.32,2920368.0,88.5031,88.8433,88.4836,88.7753,2920368.0
2020-06-30 11:00:00,91.33,91.47,91.29,91.43,1845728.0,88.785,88.9211,88.7461,88.8822,1845728.0
2020-06-30 11:10:00,91.43,91.45,91.29,91.4,1718056.0,88.8822,88.9016,88.7461,88.853,1718056.0
2020-06-30 11:20:00,91.4,91.47,91.29,91.3,1634832.0,88.853,88.9211,88.7461,88.7558,1634832.0
2020-06-30 11:30:00,91.29,91.29,91.05,91.2,2084916.0,88.7461,88.7461,88.5128,88.6586,2084916.0
2020-06-30 11:40:00,91.2,91.23,91.08,91.2,1382200.0,88.6586,88.6878,88.5419,88.6586,1382200.0
2020-06-30 11:50:00,91.2,91.34,91.08,91.34,1532368.0,88.6586,88.7947,88.5419,88.7947,1532368.0
2020-06-30 12:00:00,91.34,91.39,91.22,91.33,1288088.0,88.7947,88.8433,88.678,88.785,1288088.0
2020-06-30 12:10:00,91.33,91.39,91.25,91.35,1252584.0,88.785,88.8433,88.7072,88.8044,1252584.0
2020-06-30 12:20:00,91.35,91.39,91.22,91.22,896684.0,88.8044,88.8433,88.678,88.678,896684.0
2020-06-30 12:30:00,91.21,91.28,91.03,91.09,1937604.0,88.6683,88.7364,88.4933,88.5517,1937604.0
2020-06-30 12:40:00,91.09,91.11,90.92,90.98,1624028.0,88.5517,88.5711,88.3864,88.4447,1624028.0
2020-06-30 12:50:00,90.98,91.07,90.81,90.86,1233760.0,88.4447,88.5322,88.2795,88.3281,1233760.0
2020-06-30 13:00:00,90.85,90.92,90.53,90.61,1762320.0,88.3183,88.3864,88.0073,88.085,1762320.0
2020-06-30 13:10:00,90.61,90.66,90.43,90.51,2100604.0,88.085,88.1336,87.9101,87.9878,2100604.0
2020-06-30 13:20:00,90.51,90.82,90.5,90.79,1938808.0,87.9878,88.2892,87.9781,88.26,1938808.0
2020-06-30 13:30:00,90.79,90.85,90.62,90.71,1521404.0,88.26,88.3183,88.0948,88.1823,1521404.0
2020-06-30 13:40:00,90.7,90.75,90.54,90.72,1350612.0,88.1725,88.2211,88.017,88.192,1350612.0
2020-06-30 13:50:00,90.73,90.83,90.61,90.76,1492316.0,88.2017,88.2989,88.085,88.2309,1492316.0
2020-06-30 14:00:00,90.76,90.76,90.53,90.63,1583292.0,88.2309,88.2309,88.0073,88.1045,1583292.0
2020-06-30 14:10:00,90.63,90.64,90.46,90.51,1720928.0,88.1045,88.1142,87.9392,87.9878,1720928.0
2020-06-30 14:20:00,90.51,90.69,90.3,90.65,2758612.0,87.9878,88.1628,87.7837,88.1239,2758612.0
2020-06-30 14:30:00,90.65,90.67,90.57,90.61,1190324.0,88.1239,88.1434,88.0462,88.085,1190324.0
2020-06-30 14:40:00,90.62,90.64,90.51,90.6,1170548.0,88.0948,88.1142,87.9878,88.0753,1170548.0
2020-06-30 14:50:00,90.6,90.9,90.58,90.88,2248712.0,88.0753,88.367,88.0559,88.3475,2248712.0
2020-06-30 15:00:00,90.88,90.88,90.6,90.6,2104292.0,88.3475,88.3475,88.0753,88.0753,2104292.0
2020-06-30 15:10:00,90.6,90.76,90.56,90.68,1445424.0,88.0753,88.2309,88.0364,88.1531,1445424.0
2020-06-30 15:20:00,90.68,90.97,90.66,90.9,2130832.0,88.1531,88.435,88.1336,88.367,2130832.0
2020-06-30 15:30:00,90.9,91.06,90.88,91.03,2467992.0,88.367,88.5225,88.3475,88.4933,2467992.0
2020-06-30 15:40:00,91.03,91.14,91.01,91.13,2594892.0,88.4933,88.6003,88.4739,88.5905,2594892.0
2020-06-30 15:50:00,91.13,91.5,90.83,91.15,10624800.0,88.5905,88.9502,88.2989,88.61,10624800.0
2020-07-01 09:30:00,91.26,91.84,91.23,91.58,6835420.0,88.7169,89.2808,88.6878,89.028,6835420.0
2020-07-01 09:40:00,91.61,91.79,91.3,91.45,3476220.0,89.0572,89.2322,88.7558,88.9016,3476220.0
2020-07-01 09:50:00,91.45,91.6,91.15,91.49,3496376.0,88.9016,89.0474,88.61,88.9405,3496376.0
2020-07-01 10:00:00,91.5,91.69,91.38,91.53,2350324.0,88.9502,89.1349,88.8336,88.9794,2350324.0
2020-07-01 10:10:00,91.53,91.58,91.38,91.46,1905872.0,88.9794,89.028,88.8336,88.9114,1905872.0
2020-07-01 10:20:00,91.46,91.6,91.41,91.58,1518368.0,88.9114,89.0474,88.8627,89.028,1518368.0
2020-07-01 10:30:00,91.58,91.68,91.47,91.67,2105336.0,89.028,89.1252,88.9211,89.1155,2105336.0
2020-07-01 10:40:00,91.67,91.74,91.48,91.5,2603304.0,89.1155,89.1835,88.9308,88.9502,2603304.0
2020-07-01 10:50:00,91.49,91.71,91.41,91.7,2302064.0,88.9405,89.1544,88.8627,89.1447,2302064.0
2020-07-01 11:00:00,91.7,91.8,91.61,91.79,2644060.0,89.1447,89.2419,89.0572,89.2322,2644060.0
2020-07-01 11:10:00,91.8,91.8,91.54,91.69,1948272.0,89.2419,89.2419,88.9891,89.1349,1948272.0
2020-07-01 11:20:00,91.69,91.75,91.53,91.58,1634776.0,89.1349,89.1933,88.9794,89.028,1634776.0
2020-07-01 11:30:00,91.58,91.67,91.54,91.61,1297932.0,89.028,89.1155,88.9891,89.0572,1297932.0
2020-07-01 11:40:00,91.62,91.72,91.58,91.64,1082312.0,89.0669,89.1641,89.028,89.0863,1082312.0
2020-07-01 11:50:00,91.64,91.72,91.54,91.56,1335428.0,89.0863,89.1641,88.9891,89.0086,1335428.0
2020-07-01 12:00:00,91.56,91.62,91.5,91.56,1383180.0,89.0086,89.0669,88.9502,89.0086,1383180.0
2020-07-01 12:10:00,91.55,91.61,91.49,91.6,1213704.0,88.9988,89.0572,88.9405,89.0474,1213704.0
2020-07-01 12:20:00,91.6,91.6,91.54,91.56,753656.0,89.0474,89.0474,88.9891,89.0086,753656.0
2020-07-01 12:30:00,91.56,91.82,91.56,91.82,1736912.0,89.0086,89.2613,89.0086,89.2613,1736912.0
2020-07-01 12:40:00,91.82,91.84,91.47,91.61,2739144.0,89.2613,89.2808,88.9211,89.0572,2739144.0
2020-07-01 12:50:00,91.61,91.68,91.53,91.66,1148236.0,89.0572,89.1252,88.9794,89.1058,1148236.0
2020-07-01 13:00:00,91.67,91.69,91.44,91.44,1051096.0,89.1155,89.1349,88.8919,88.8919,1051096.0
2020-07-01 13:10:00,91.43,91.51,91.39,91.48,1164044.0,88.8822,88.96,88.8433,88.9308,1164044.0
2020-07-01 13:20:00,91.48,91.55,91.42,91.48,1070856.0,88.9308,88.9988,88.8725,88.9308,1070856.0
2020-07-01 13:30:00,91.49,91.64,91.47,91.63,1006388.0,88.9405,89.0863,88.9211,89.0766,1006388.0
2020-07-01 13:40:00,91.63,91.63,91.5,91.56,962268.0,89.0766,89.0766,88.9502,89.0086,962268.0
2020-07-01 13:50:00,91.55,91.63,91.5,91.61,937780.0,88.9988,89.0766,88.9502,89.0572,937780.0
2020-07-01 14:00:00,91.61,91.72,91.55,91.69,1493268.0,89.0572,89.1641,88.9988,89.1349,1493268.0
2020-07-01 14:10:00,91.68,91.71,91.58,91.62,867596.0,89.1252,89.1544,89.028,89.0669,867596.0
2020-07-01 14:20:00,91.63,91.67,91.34,91.41,3017724.0,89.0766,89.1155,88.7947,88.8627,3017724.0
2020-07-01 14:30:00,91.41,91.54,91.02,91.06,3250996.0,88.8627,88.9891,88.4836,88.5225,3250996.0
2020-07-01 14:40:00,91.07,91.19,90.98,91.04,2410148.0,88.5322,88.6489,88.4447,88.5031,2410148.0
2020-07-01 14:50:00,91.04,91.29,90.99,91.28,2373616.0,88.5031,88.7461,88.4544,88.7364,2373616.0
2020-07-01 15:00:00,91.28,91.35,91.17,91.27,2863680.0,88.7364,88.8044,88.6294,88.7266,2863680.0
2020-07-01 15:10:00,91.27,91.29,91.13,91.2,1904924.0,88.7266,88.7461,88.5905,88.6586,1904924.0
2020-07-01 15:20:00,91.2,91.28,91.13,91.14,1969264.0,88.6586,88.7364,88.5905,88.6003,1969264.0
2020-07-01 15:30:00,91.14,91.3,91.08,91.29,2340704.0,88.6003,88.7558,88.5419,88.7461,2340704.0
2020-07-01 15:40:00,91.3,91.42,91.25,91.39,2559184.0,88.7558,88.8725,88.7072,88.8433,2559184.0
2020-07-01 15:50:00,91.38,91.41,91.0,91.0,4358188.0,88.8336,88.8627,88.4642,88.4642,4358188.0
2020-07-02 09:30:00,91.95,92.49,91.83,92.35,8586532.0,89.3877,89.9126,89.271,89.7765,8586532.0
2020-07-02 09:40:00,92.35,92.62,92.35,92.39,5857352.0,89.7765,90.039,89.7765,89.8154,5857352.0
2020-07-02 09:50:00,92.39,92.5,92.23,92.5,3709888.0,89.8154,89.9224,89.6599,89.9224,3709888.0
2020-07-02 10:00:00,92.5,92.52,92.13,92.17,3783868.0,89.9224,89.9418,89.5627,89.6016,3783868.0
2020-07-02 10:10:00,92.16,92.21,91.95,92.09,2953320.0,89.5918,89.6405,89.3877,89.5238,2953320.0
2020-07-02 10:20:00,92.09,92.13,91.38,91.54,4506128.0,89.5238,89.5627,88.8336,88.9891,4506128.0
2020-07-02 10:30:00,91.54,91.75,91.48,91.69,3086260.0,88.9891,89.1933,88.9308,89.1349,3086260.0
2020-07-02 10:40:00,91.69,92.02,91.67,91.92,2883524.0,89.1349,89.4557,89.1155,89.3585,2883524.0
2020-07-02 10:50:00,91.93,92.0,91.64,91.81,2334688.0,89.3683,89.4363,89.0863,89.2516,2334688.0
2020-07-02 11:00:00,91.81,91.82,91.47,91.63,1926604.0,89.2516,89.2613,88.9211,89.0766,1926604.0
2020-07-02 11:10:00,91.63,91.76,91.48,91.73,1647140.0,89.0766,89.203,88.9308,89.1738,1647140.0
2020-07-02 11:20:00,91.74,91.77,91.49,91.59,1546788.0,89.1835,89.2127,88.9405,89.0377,1546788.0
2020-07-02 11:30:00,91.6,91.67,91.54,91.55,1612020.0,89.0474,89.1155,88.9891,88.9988,1612020.0
2020-07-02 11:40:00,91.55,91.75,91.45,91.72,1453300.0,88.9988,89.1933,88.9016,89.1641,1453300.0
2020-07-02 11:50:00,91.72,91.89,91.7,91.86,1466580.0,89.1641,89.3294,89.1447,89.3002,1466580.0
2020-07-02 12:00:00,91.86,91.94,91.67,91.94,1558796.0,89.3002,89.378,89.1155,89.378,1558796.0
2020-07-02 12:10:00,91.93,92.02,91.85,91.98,1683520.0,89.3683,89.4557,89.2905,89.4169,1683520.0
2020-07-02 12:20:00,91.98,92.02,91.86,91.95,933724.0,89.4169,89.4557,89.3002,89.3877,933724.0
2020-07-02 12:30:00,91.95,91.97,91.78,91.85,776448.0,89.3877,89.4071,89.2224,89.2905,776448.0
2020-07-02 12:40:00,91.86,91.96,91.83,91.94,951040.0,89.3002,89.3974,89.271,89.378,951040.0
2020-07-02 12:50:00,91.94,91.95,91.78,91.89,1155572.0,89.378,89.3877,89.2224,89.3294,1155572.0
2020-07-02 13:00:00,91.89,91.9,91.78,91.79,1094868.0,89.3294,89.3391,89.2224,89.2322,1094868.0
2020-07-02 13:10:00,91.79,91.83,91.67,91.7,1068804.0,89.2322,89.271,89.1155,89.1447,1068804.0
2020-07-02 13:20:00,91.7,91.75,91.61,91.64,1075192.0,89.1447,89.1933,89.0572,89.0863,1075192.0
2020-07-02 13:30:00,91.64,91.73,91.61,91.67,816260.0,89.0863,89.1738,89.0572,89.1155,816260.0
2020-07-02 13:40:00,91.67,91.74,91.58,91.67,1235480.0,89.1155,89.1835,89.028,89.1155,1235480.0
2020-07-02 13:50:00,91.66,91.67,91.57,91.61,976472.0,89.1058,89.1155,89.0183,89.0572,976472.0
2020-07-02 14:00:00,91.61,91.69,91.54,91.58,968216.0,89.0572,89.1349,88.9891,89.028,968216.0
2020-07-02 14:10:00,91.57,91.69,91.57,91.67,659112.0,89.0183,89.1349,89.0183,89.1155,659112.0
2020-07-02 14:20:00,91.67,91.74,91.63,91.74,710792.0,89.1155,89.1835,89.0766,89.1835,710792.0
2020-07-02 14:30:00,91.74,91.83,91.68,91.78,1369392.0,89.1835,89.271,89.1252,89.2224,1369392.0
2020-07-02 14:40:00,91.79,91.8,91.71,91.76,666168.0,89.2322,89.2419,89.1544,89.203,666168.0
2020-07-02 14:50:00,91.77,91.83,91.72,91.78,940892.0,89.2127,89.271,89.1641,89.2224,940892.0
2020-07-02 15:00:00,91.78,91.82,91.58,91.65,1401100.0,89.2224,89.2613,89.028,89.0961,1401100.0
2020-07-02 15:10:00,91.64,91.68,91.55,91.61,1281840.0,89.0863,89.1252,88.9988,89.0572,1281840.0
2020-07-02 15:20:00,91.6,91.69,91.6,91.64,1073436.0,89.0474,89.1349,89.0474,89.0863,1073436.0
2020-07-02 15:30:00,91.65,91.75,91.55,91.62,1657528.0,89.0961,89.1933,88.9988,89.0669,1657528.0
2020-07-02 15:40:00,91.61,91.62,91.39,91.42,2483972.0,89.0572,89.0669,88.8433,88.8725,2483972.0
2020-07-02 15:50:00,91.41,91.41,90.91,91.03,6944652.0,88.8627,88.8627,88.3767,88.4933,6944652.0
2020-07-06 09:30:00,92.5,92.99,92.47,92.71,8539164.0,89.9224,90.3987,89.8932,90.1265,8539164.0
2020-07-06 09:40:00,92.72,93.29,92.7,93.16,5599440.0,90.1362,90.6904,90.1168,90.564,5599440.0
2020-07-06 09:50:00,93.17,93.38,93.16,93.3,3988492.0,90.5737,90.7778,90.564,90.7001,3988492.0
2020-07-06 10:00:00,93.31,93.48,93.2,93.29,3687304.0,90.7098,90.8751,90.6029,90.6904,3687304.0
2020-07-06 10:10:00,93.28,93.37,92.98,93.2,3095540.0,90.6806,90.7681,90.389,90.6029,3095540.0
2020-07-06 10:20:00,93.2,93.3,93.06,93.29,2266888.0,90.6029,90.7001,90.4668,90.6904,2266888.0
2020-07-06 10:30:00,93.29,93.46,93.25,93.42,2147120.0,90.6904,90.8556,90.6515,90.8167,2147120.0
2020-07-06 10:40:00,93.42,93.62,93.33,93.6,2861740.0,90.8167,91.0112,90.7292,90.9917,2861740.0
2020-07-06 10:50:00,93.59,93.75,93.54,93.75,2609328.0,90.982,91.1375,90.9334,91.1375,2609328.0
2020-07-06 11:00:00,93.75,93.82,93.65,93.76,2901880.0,91.1375,91.2056,91.0403,91.1473,2901880.0
2020-07-06 11:10:00,93.76,93.89,93.71,93.82,2388576.0,91.1473,91.2736,91.0987,91.2056,2388576.0
2020-07-06 11:20:00,93.82,93.84,93.7,93.81,1757972.0,91.2056,91.225,91.0889,91.1959,1757972.0
2020-07-06 11:30:00,93.81,93.82,93.61,93.8,1948288.0,91.1959,91.2056,91.0014,91.1861,1948288.0
2020-07-06 11:40:00,93.81,93.95,93.81,93.85,1729828.0,91.1959,91.332,91.1959,91.2348,1729828.0
2020-07-06 11:50:00,93.85,93.88,93.56,93.6,1926700.0,91.2348,91.2639,90.9528,90.9917,1926700.0
2020-07-06 12:00:00,93.6,93.66,93.4,93.53,1669540.0,90.9917,91.05,90.7973,90.9237,1669540.0
2020-07-06 12:10:00,93.52,93.62,93.47,93.52,1422432.0,90.9139,91.0112,90.8653,90.9139,1422432.0
2020-07-06 12:20:00,93.52,93.55,93.33,93.4,1668684.0,90.9139,90.9431,90.7292,90.7973,1668684.0
2020-07-06 12:30:00,93.4,93.56,93.33,93.54,1394136.0,90.7973,90.9528,90.7292,90.9334,1394136.0
2020-07-06 12:40:00,93.53,93.7,93.53,93.64,1322552.0,90.9237,91.0889,90.9237,91.0306,1322552.0
2020-07-06 12:50:00,93.64,93.64,93.5,93.53,780888.0,91.0306,91.0306,90.8945,90.9237,780888.0
2020-07-06 13:00:00,93.54,93.55,93.47,93.47,953288.0,90.9334,90.9431,90.8653,90.8653,953288.0
2020-07-06 13:10:00,93.47,93.51,93.33,93.35,1185416.0,90.8653,90.9042,90.7292,90.7487,1185416.0
2020-07-06 13:20:00,93.34,93.5,93.31,93.45,1233228.0,90.739,90.8945,90.7098,90.8459,1233228.0
2020-07-06 13:30:00,93.46,93.51,93.36,93.41,888268.0,90.8556,90.9042,90.7584,90.807,888268.0
2020-07-06 13:40:00,93.42,93.55,93.41,93.44,937572.0,90.8167,90.9431,90.807,90.8362,937572.0
2020-07-06 13:50:00,93.44,93.47,93.33,93.36,1185276.0,90.8362,90.8653,90.7292,90.7584,1185276.0
2020-07-06 14:00:00,93.37,93.38,93.1,93.17,1624420.0,90.7681,90.7778,90.5057,90.5737,1624420.0
2020-07-06 14:10:00,93.17,93.18,92.99,93.08,1228564.0,90.5737,90.5834,90.3987,90.4862,1228564.0
2020-07-06 14:20:00,93.09,93.2,92.99,93.19,1383852.0,90.4959,90.6029,90.3987,90.5931,1383852.0
2020-07-06 14:30:00,93.19,93.29,93.17,93.23,1169492.0,90.5931,90.6904,90.5737,90.632,1169492.0
2020-07-06 14:40:00,93.23,93.38,93.21,93.21,1341512.0,90.632,90.7778,90.6126,90.6126,1341512.0
2020-07-06 14:50:00,93.21,93.32,93.11,93.27,1258640.0,90.6126,90.7195,90.5154,90.6709,1258640.0
2020-07-06 15:00:00,93.26,93.3,93.0,93.07,1590612.0,90.6612,90.7001,90.4084,90.4765,1590612.0
2020-07-06 15:10:00,93.06,93.24,93.01,93.2,1245024.0,90.4668,90.6417,90.4182,90.6029,1245024.0
2020-07-06 15:20:00,93.19,93.35,93.15,93.33,1283528.0,90.5931,90.7487,90.5543,90.7292,1283528.0
2020-07-06 15:30:00,93.32,93.6,93.32,93.47,2483420.0,90.7195,90.9917,90.7195,90.8653,2483420.0
2020-07-06 15:40:00,93.47,93.6,93.42,93.56,2076888.0,90.8653,90.9917,90.8167,90.9528,2076888.0
2020-07-06 15:50:00,93.56,93.6,93.42,93.45,4366868.0,90.9528,90.9917,90.8167,90.8459,4366868.0
2020-07-07 09:30:00,93.87,94.23,93.5,93.53,6771624.0,91.2542,91.6042,90.8945,90.9237,6771624.0
2020-07-07 09:40:00,93.54,94.11,93.52,94.07,3851248.0,90.9334,91.4875,90.9139,91.4486,3851248.0
2020-07-07 09:50:00,94.07,94.14,93.86,93.98,2625864.0,91.4486,91.5167,91.2445,91.3611,2625864.0
2020-07-07 10:00:00,93.96,94.21,93.81,94.2,2902972.0,91.3417,91.5847,91.1959,91.575,2902972.0
2020-07-07 10:10:00,94.19,94.61,94.15,94.58,3968360.0,91.5653,91.9736,91.5264,91.9444,3968360.0
2020-07-07 10:20:00,94.57,94.66,94.43,94.62,2718296.0,91.9347,92.0222,91.7986,91.9833,2718296.0
2020-07-07 10:30:00,94.63,94.63,94.24,94.25,2741368.0,91.993,91.993,91.6139,91.6236,2741368.0
2020-07-07 10:40:00,94.25,94.38,94.17,94.29,2221448.0,91.6236,91.75,91.5458,91.6625,2221448.0
2020-07-07 10:50:00,94.29,94.56,94.29,94.52,1971836.0,91.6625,91.925,91.6625,91.8861,1971836.0
2020-07-07 11:00:00,94.52,94.58,94.4,94.57,1397328.0,91.8861,91.9444,91.7694,91.9347,1397328.0
2020-07-07 11:10:00,94.56,94.63,94.4,94.49,1363228.0,91.925,91.993,91.7694,91.8569,1363228.0
2020-07-07 11:20:00,94.5,94.63,94.49,94.52,1415944.0,91.8666,91.993,91.8569,91.8861,1415944.0
2020-07-07 11:30:00,94.52,94.55,94.31,94.39,1483076.0,91.8861,91.9152,91.6819,91.7597,1483076.0
2020-07-07 11:40:00,94.39,94.61,94.25,94.58,1403648.0,91.7597,91.9736,91.6236,91.9444,1403648.0
2020-07-07 11:50:00,94.58,94.61,94.37,94.41,1254492.0,91.9444,91.9736,91.7403,91.7791,1254492.0
2020-07-07 12:00:00,94.42,94.47,94.13,94.13,1896892.0,91.7889,91.8375,91.5069,91.5069,1896892.0
2020-07-07 12:10:00,94.13,94.16,93.86,94.09,2323496.0,91.5069,91.5361,91.2445,91.4681,2323496.0
2020-07-07 12:20:00,94.09,94.24,93.99,94.22,1529240.0,91.4681,91.6139,91.3708,91.5944,1529240.0
2020-07-07 12:30:00,94.22,94.27,94.14,94.14,1127492.0,91.5944,91.643,91.5167,91.5167,1127492.0
2020-07-07 12:40:00,94.15,94.16,93.89,94.08,1609500.0,91.5264,91.5361,91.2736,91.4583,1609500.0
2020-07-07 12:50:00,94.08,94.16,94.0,94.15,846720.0,91.4583,91.5361,91.3806,91.5264,846720.0
2020-07-07 13:00:00,94.14,94.22,93.89,93.91,1268072.0,91.5167,91.5944,91.2736,91.2931,1268072.0
2020-07-07 13:10:00,93.9,94.03,93.8,93.99,1428168.0,91.2834,91.4097,91.1861,91.3708,1428168.0
2020-07-07 13:20:00,93.99,94.07,93.88,94.04,1003228.0,91.3708,91.4486,91.2639,91.4195,1003228.0
2020-07-07 13:30:00,94.04,94.1,93.94,94.05,746628.0,91.4195,91.4778,91.3222,91.4292,746628.0
2020-07-07 13:40:00,94.06,94.19,94.0,94.14,877088.0,91.4389,91.5653,91.3806,91.5167,877088.0
2020-07-07 13:50:00,94.15,94.19,93.88,93.96,1362352.0,91.5264,91.5653,91.2639,91.3417,1362352.0
2020-07-07 14:00:00,93.96,94.0,93.85,93.91,1292556.0,91.3417,91.3806,91.2348,91.2931,1292556.0
2020-07-07 14:10:00,93.91,93.98,93.86,93.91,1184968.0,91.2931,91.3611,91.2445,91.2931,1184968.0
2020-07-07 14:20:00,93.92,93.95,93.77,93.86,1529408.0,91.3028,91.332,91.157,91.2445,1529408.0
2020-07-07 14:30:00,93.86,93.87,93.72,93.75,1434640.0,91.2445,91.2542,91.1084,91.1375,1434640.0
2020-07-07 14:40:00,93.75,93.88,93.72,93.78,1404304.0,91.1375,91.2639,91.1084,91.1667,1404304.0
2020-07-07 14:50:00,93.77,93.89,93.71,93.87,1432696.0,91.157,91.2736,91.0987,91.2542,1432696.0
2020-07-07 15:00:00,93.86,93.87,93.61,93.64,1791088.0,91.2445,91.2542,91.0014,91.0306,1791088.0
2020-07-07 15:10:00,93.64,93.81,93.6,93.76,1664736.0,91.0306,91.1959,90.9917,91.1473,1664736.0
2020-07-07 15:20:00,93.77,93.86,93.67,93.74,1555712.0,91.157,91.2445,91.0598,91.1278,1555712.0
2020-07-07 15:30:00,93.75,93.94,93.72,93.9,1677164.0,91.1375,91.3222,91.1084,91.2834,1677164.0
2020-07-07 15:40:00,93.89,93.94,93.64,93.72,2111072.0,91.2736,91.3222,91.0306,91.1084,2111072.0
2020-07-07 15:50:00,93.69,93.69,93.06,93.16,6603672.0,91.0792,91.0792,90.4668,90.564,6603672.0
2020-07-08 09:30:00,94.19,94.61,94.09,94.57,6876052.0,91.5653,91.9736,91.4681,91.9347,6876052.0
2020-07-08 09:40:00,94.58,94.99,94.51,94.94,5967668.0,91.9444,92.343,91.8764,92.2944,5967668.0
2020-07-08 09:50:00,94.93,95.22,94.81,95.03,5351668.0,92.2847,92.5666,92.168,92.3819,5351668.0
2020-07-08 10:00:00,95.04,95.11,94.84,94.85,2648816.0,92.3916,92.4596,92.1972,92.2069,2648816.0
2020-07-08 10:10:00,94.86,95.01,94.77,94.99,2701180.0,92.2166,92.3624,92.1291,92.343,2701180.0
2020-07-08 10:20:00,94.99,95.0,94.52,94.57,2059792.0,92.343,92.3527,91.8861,91.9347,2059792.0
2020-07-08 10:30:00,94.56,94.86,94.54,94.86,2334548.0,91.925,92.2166,91.9055,92.2166,2334548.0
2020-07-08 10:40:00,94.86,94.98,94.76,94.97,1946540.0,92.2166,92.3333,92.1194,92.3235,1946540.0
2020-07-08 10:50:00,94.97,95.16,94.94,95.1,2253180.0,92.3235,92.5082,92.2944,92.4499,2253180.0
2020-07-08 11:00:00,95.11,95.14,94.58,94.7,3054884.0,92.4596,92.4888,91.9444,92.0611,3054884.0
2020-07-08 11:10:00,94.69,94.93,94.47,94.48,2694588.0,92.0513,92.2847,91.8375,91.8472,2694588.0
2020-07-08 11:20:00,94.49,94.64,94.17,94.6,3645216.0,91.8569,92.0027,91.5458,91.9639,3645216.0
2020-07-08 11:30:00,94.61,94.67,94.54,94.66,2122736.0,91.9736,92.0319,91.9055,92.0222,2122736.0
2020-07-08 11:40:00,94.66,94.82,94.6,94.81,1477300.0,92.0222,92.1777,91.9639,92.168,1477300.0
2020-07-08 11:50:00,94.81,94.97,94.73,94.94,1513756.0,92.168,92.3235,92.0902,92.2944,1513756.0
2020-07-08 12:00:00,94.95,95.09,94.83,94.99,1935748.0,92.3041,92.4402,92.1874,92.343,1935748.0
2020-07-08 12:10:00,95.0,95.05,94.83,95.01,1427344.0,92.3527,92.4013,92.1874,92.3624,1427344.0
2020-07-08 12:20:00,95.02,95.09,94.92,94.93,1006936.0,92.3721,92.4402,92.2749,92.2847,1006936.0
2020-07-08 12:30:00,94.93,95.02,94.87,94.92,916224.0,92.2847,92.3721,92.2263,92.2749,916224.0
2020-07-08 12:40:00,94.92,94.95,94.67,94.84,1399492.0,92.2749,92.3041,92.0319,92.1972,1399492.0
2020-07-08 12:50:00,94.84,95.08,94.78,95.07,1286616.0,92.1972,92.4305,92.1388,92.4208,1286616.0
2020-07-08 13:00:00,95.08,95.09,94.95,95.03,1069432.0,92.4305,92.4402,92.3041,92.3819,1069432.0
2020-07-08 13:10:00,95.03,95.04,94.92,94.92,974860.0,92.3819,92.3916,92.2749,92.2749,974860.0
2020-07-08 13:20:00,94.92,94.97,94.64,94.79,1403880.0,92.2749,92.3235,92.0027,92.1486,1403880.0
2020-07-08 13:30:00,94.78,94.86,94.76,94.83,756132.0,92.1388,92.2166,92.1194,92.1874,756132.0
2020-07-08 13:40:00,94.83,94.84,94.71,94.78,951052.0,92.1874,92.1972,92.0708,92.1388,951052.0
2020-07-08 13:50:00,94.79,94.8,94.48,94.66,1532576.0,92.1486,92.1583,91.8472,92.0222,1532576.0
2020-07-08 14:00:00,94.67,94.8,94.53,94.58,1332340.0,92.0319,92.1583,91.8958,91.9444,1332340.0
2020-07-08 14:10:00,94.58,94.86,94.53,94.86,1236788.0,91.9444,92.2166,91.8958,92.2166,1236788.0
2020-07-08 14:20:00,94.86,94.96,94.79,94.92,1175356.0,92.2166,92.3138,92.1486,92.2749,1175356.0
2020-07-08 14:30:00,94.93,94.94,94.78,94.93,1134344.0,92.2847,92.2944,92.1388,92.2847,1134344.0
2020-07-08 14:40:00,94.92,94.94,94.72,94.84,1145204.0,92.2749,92.2944,92.0805,92.1972,1145204.0
2020-07-08 14:50:00,94.85,95.03,94.75,95.01,1512744.0,92.2069,92.3819,92.1097,92.3624,1512744.0
2020-07-08 15:00:00,95.01,95.05,94.88,95.03,1364144.0,92.3624,92.4013,92.236,92.3819,1364144.0
2020-07-08 15:10:00,95.03,95.11,94.97,95.1,1597380.0,92.3819,92.4596,92.3235,92.4499,1597380.0
2020-07-08 15:20:00,95.1,95.14,95.01,95.08,1595588.0,92.4499,92.4888,92.3624,92.4305,1595588.0
2020-07-08 15:30:00,95.08,95.19,94.88,94.94,2212976.0,92.4305,92.5374,92.236,92.2944,2212976.0
2020-07-08 15:40:00,94.94,95.12,94.93,95.1,1752592.0,92.2944,92.4694,92.2847,92.4499,1752592.0
2020-07-08 15:50:00,95.07,95.38,94.95,95.36,5180908.0,92.4208,92.7221,92.3041,92.7027,5180908.0
2020-07-09 09:30:00,96.26,96.32,95.67,95.86,8142416.0,93.5776,93.6359,93.004,93.1887,8142416.0
2020-07-09 09:40:00,95.86,96.13,95.58,95.67,3693772.0,93.1887,93.4512,92.9165,93.004,3693772.0
2020-07-09 09:50:00,95.67,96.09,95.67,96.06,3427636.0,93.004,93.4123,93.004,93.3832,3427636.0
2020-07-09 10:00:00,96.06,96.18,95.9,96.17,2444476.0,93.3832,93.4998,93.2276,93.4901,2444476.0
2020-07-09 10:10:00,96.17,96.2,95.71,95.91,3089324.0,93.4901,93.5193,93.0429,93.2373,3089324.0
2020-07-09 10:20:00,95.9,96.12,95.75,96.07,2034308.0,93.2276,93.4415,93.0818,93.3929,2034308.0
2020-07-09 10:30:00,96.08,96.14,95.77,95.79,1933856.0,93.4026,93.4609,93.1012,93.1207,1933856.0
2020-07-09 10:40:00,95.79,95.83,95.32,95.32,4078028.0,93.1207,93.1596,92.6638,92.6638,4078028.0
2020-07-09 10:50:00,95.33,95.48,94.91,94.92,3614720.0,92.6735,92.8193,92.2652,92.2749,3614720.0
2020-07-09 11:00:00,94.92,95.26,94.67,95.13,3736700.0,92.2749,92.6055,92.0319,92.4791,3736700.0
2020-07-09 11:10:00,95.12,95.31,94.79,94.85,2778180.0,92.4694,92.6541,92.1486,92.2069,2778180.0
2020-07-09 11:20:00,94.85,95.21,94.77,95.11,2409264.0,92.2069,92.5569,92.1291,92.4596,2409264.0
2020-07-09 11:30:00,95.13,95.42,94.99,95.31,2065304.0,92.4791,92.761,92.343,92.6541,2065304.0
2020-07-09 11:40:00,95.32,95.33,94.96,95.27,1794872.0,92.6638,92.6735,92.3138,92.6152,1794872.0
2020-07-09 11:50:00,95.26,95.41,95.14,95.34,1326096.0,92.6055,92.7513,92.4888,92.6832,1326096.0
2020-07-09 12:00:00,95.32,95.67,95.25,95.64,2514660.0,92.6638,93.004,92.5957,92.9749,2514660.0
2020-07-09 12:10:00,95.64,95.74,95.48,95.74,1786784.0,92.9749,93.0721,92.8193,93.0721,1786784.0
2020-07-09 12:20:00,95.75,95.75,95.5,95.61,1381872.0,93.0818,93.0818,92.8388,92.9457,1381872.0
2020-07-09 12:30:00,95.59,95.73,95.57,95.6,1191452.0,92.9263,93.0624,92.9068,92.936,1191452.0
2020-07-09 12:40:00,95.6,95.81,95.51,95.77,1525988.0,92.936,93.1401,92.8485,93.1012,1525988.0
2020-07-09 12:50:00,95.77,95.79,95.63,95.73,1055440.0,93.1012,93.1207,92.9651,93.0624,1055440.0
2020-07-09 13:00:00,95.73,95.86,95.63,95.79,1445416.0,93.0624,93.1887,92.9651,93.1207,1445416.0
2020-07-09 13:10:00,95.79,95.88,95.71,95.77,1242848.0,93.1207,93.2082,93.0429,93.1012,1242848.0
2020-07-09 13:20:00,95.78,95.78,95.64,95.71,1220524.0,93.111,93.111,92.9749,93.0429,1220524.0
2020-07-09 13:30:00,95.73,95.79,95.65,95.65,1026800.0,93.0624,93.1207,92.9846,92.9846,1026800.0
2020-07-09 13:40:00,95.65,95.77,95.42,95.52,1730792.0,92.9846,93.1012,92.761,92.8582,1730792.0
2020-07-09 13:50:00,95.52,95.55,95.29,95.37,1378640.0,92.8582,92.8874,92.6346,92.7124,1378640.0
2020-07-09 14:00:00,95.37,95.63,95.3,95.58,1128300.0,92.7124,92.9651,92.6443,92.9165,1128300.0
2020-07-09 14:10:00,95.58,95.75,95.51,95.75,1723416.0,92.9165,93.0818,92.8485,93.0818,1723416.0
2020-07-09 14:20:00,95.74,95.76,95.64,95.66,1282484.0,93.0721,93.0915,92.9749,92.9943,1282484.0
2020-07-09 14:30:00,95.66,95.73,95.54,95.58,1363004.0,92.9943,93.0624,92.8777,92.9165,1363004.0
2020-07-09 14:40:00,95.58,95.71,95.54,95.67,815584.0,92.9165,93.0429,92.8777,93.004,815584.0
2020-07-09 14:50:00,95.66,95.72,95.57,95.69,1182592.0,92.9943,93.0526,92.9068,93.0235,1182592.0
2020-07-09 15:00:00,95.68,95.84,95.61,95.72,1770472.0,93.0138,93.1693,92.9457,93.0526,1770472.0
2020-07-09 15:10:00,95.72,96.04,95.69,95.79,2100648.0,93.0526,93.3637,93.0235,93.1207,2100648.0
2020-07-09 15:20:00,95.78,95.82,95.22,95.26,3240000.0,93.111,93.1499,92.5666,92.6055,3240000.0
2020-07-09 15:30:00,95.25,95.41,95.0,95.4,4835448.0,92.5957,92.7513,92.3527,92.7416,4835448.0
2020-07-09 15:40:00,95.39,95.79,95.25,95.63,3062060.0,92.7318,93.1207,92.5957,92.9651,3062060.0
2020-07-09 15:50:00,95.61,95.83,95.54,95.67,4377408.0,92.9457,93.1596,92.8777,93.004,4377408.0
2020-07-10 09:30:00,95.24,95.79,94.99,95.25,6365404.0,92.586,93.1207,92.343,92.5957,6365404.0
2020-07-10 09:40:00,95.28,95.49,95.09,95.16,3231916.0,92.6249,92.829,92.4402,92.5082,3231916.0
2020-07-10 09:50:00,95.16,95.27,94.86,94.98,3558960.0,92.5082,92.6152,92.2166,92.3333,3558960.0
2020-07-10 10:00:00,94.99,95.12,94.71,95.1,3549404.0,92.343,92.4694,92.0708,92.4499,3549404.0
2020-07-10 10:10:00,95.09,95.38,95.07,95.24,2866136.0,92.4402,92.7221,92.4208,92.586,2866136.0
2020-07-10 10:20:00,95.24,95.5,95.16,95.46,2079396.0,92.586,92.8388,92.5082,92.7999,2079396.0
2020-07-10 10:30:00,95.46,95.5,95.32,95.37,1540836.0,92.7999,92.8388,92.6638,92.7124,1540836.0
2020-07-10 10:40:00,95.39,95.51,95.27,95.29,1695504.0,92.7318,92.8485,92.6152,92.6346,1695504.0
2020-07-10 10:50:00,95.29,95.37,95.2,95.32,1196680.0,92.6346,92.7124,92.5471,92.6638,1196680.0
2020-07-10 11:00:00,95.31,95.35,95.12,95.26,1389116.0,92.6541,92.693,92.4694,92.6055,1389116.0
2020-07-10 11:10:00,95.26,95.42,95.22,95.39,982416.0,92.6055,92.761,92.5666,92.7318,982416.0
2020-07-10 11:20:00,95.4,95.46,95.35,95.42,930756.0,92.7416,92.7999,92.693,92.761,930756.0
2020-07-10 11:30:00,95.42,95.52,95.33,95.49,1306856.0,92.761,92.8582,92.6735,92.829,1306856.0
2020-07-10 11:40:00,95.48,95.63,95.46,95.53,1410392.0,92.8193,92.9651,92.7999,92.8679,1410392.0
2020-07-10 11:50:00,95.55,95.61,95.43,95.51,911168.0,92.8874,92.9457,92.7707,92.8485,911168.0
2020-07-10 12:00:00,95.52,95.56,95.39,95.44,1115852.0,92.8582,92.8971,92.7318,92.7804,1115852.0
2020-07-10 12:10:00,95.45,95.5,95.28,95.32,899992.0,92.7902,92.8388,92.6249,92.6638,899992.0
2020-07-10 12:20:00,95.33,95.37,95.23,95.26,1314188.0,92.6735,92.7124,92.5763,92.6055,1314188.0
2020-07-10 12:30:00,95.26,95.31,95.16,95.16,797920.0,92.6055,92.6541,92.5082,92.5082,797920.0
2020-07-10 12:40:00,95.17,95.31,95.11,95.26,1301776.0,92.518,92.6541,92.4596,92.6055,1301776.0
2020-07-10 12:50:00,95.27,95.3,95.21,95.22,910944.0,92.6152,92.6443,92.5569,92.5666,910944.0
2020-07-10 13:00:00,95.22,95.38,95.17,95.36,940064.0,92.5666,92.7221,92.518,92.7027,940064.0
2020-07-10 13:10:00,95.36,95.4,95.29,95.36,867876.0,92.7027,92.7416,92.6346,92.7027,867876.0
2020-07-10 13:20:00,95.36,95.5,95.33,95.46,1035256.0,92.7027,92.8388,92.6735,92.7999,1035256.0
2020-07-10 13:30:00,95.46,95.46,95.25,95.35,1112968.0,92.7999,92.7999,92.5957,92.693,1112968.0
2020-07-10 13:40:00,95.35,95.47,95.35,95.41,882812.0,92.693,92.8096,92.693,92.7513,882812.0
2020-07-10 13:50:00,95.42,95.46,95.31,95.35,1007584.0,92.761,92.7999,92.6541,92.693,1007584.0
2020-07-10 14:00:00,95.36,95.38,95.28,95.28,730576.0,92.7027,92.7221,92.6249,92.6249,730576.0
2020-07-10 14:10:00,95.28,95.42,95.28,95.42,915556.0,92.6249,92.761,92.6249,92.761,915556.0
2020-07-10 14:20:00,95.42,95.42,95.32,95.37,767840.0,92.761,92.761,92.6638,92.7124,767840.0
2020-07-10 14:30:00,95.37,95.52,95.33,95.51,922128.0,92.7124,92.8582,92.6735,92.8485,922128.0
2020-07-10 14:40:00,95.51,95.62,95.51,95.59,1205788.0,92.8485,92.9554,92.8485,92.9263,1205788.0
2020-07-10 14:50:00,95.6,95.85,95.58,95.84,1964292.0,92.936,93.179,92.9165,93.1693,1964292.0
2020-07-10 15:00:00,95.83,95.85,95.69,95.75,1547188.0,93.1596,93.179,93.0235,93.0818,1547188.0
2020-07-10 15:10:00,95.75,95.82,95.71,95.72,1066016.0,93.0818,93.1499,93.0429,93.0526,1066016.0
2020-07-10 15:20:00,95.72,95.8,95.7,95.79,1152644.0,93.0526,93.1304,93.0332,93.1207,1152644.0
2020-07-10 15:30:00,95.79,95.97,95.72,95.81,2396220.0,93.1207,93.2957,93.0526,93.1401,2396220.0
2020-07-10 15:40:00,95.82,95.91,95.75,95.9,1797824.0,93.1499,93.2373,93.0818,93.2276,1797824.0
2020-07-10 15:50:00,95.91,95.98,95.81,95.88,3149952.0,93.2373,93.3054,93.1401,93.2082,3149952.0
2020-07-13 09:30:00,97.28,98.17,97.09,98.0,9108820.0,94.5692,95.4344,94.3845,95.2691,9108820.0
2020-07-13 09:40:00,98.03,98.55,98.03,98.2,5469052.0,95.2983,95.8038,95.2983,95.4635,5469052.0
2020-07-13 09:50:00,98.21,98.69,98.05,98.44,5154648.0,95.4733,95.9399,95.3177,95.6968,5154648.0
2020-07-13 10:00:00,98.44,99.36,98.4,99.36,6466028.0,95.6968,96.5912,95.658,96.5912,6466028.0
2020-07-13 10:10:00,99.36,99.37,99.0,99.23,4941892.0,96.5912,96.6009,96.2412,96.4648,4941892.0
2020-07-13 10:20:00,99.23,99.66,99.15,99.64,4116860.0,96.4648,96.8828,96.3871,96.8634,4116860.0
2020-07-13 10:30:00,99.64,99.87,99.3,99.47,5128320.0,96.8634,97.087,96.5329,96.6981,5128320.0
2020-07-13 10:40:00,99.47,99.72,99.34,99.53,3084196.0,96.6981,96.9412,96.5718,96.7565,3084196.0
2020-07-13 10:50:00,99.53,99.57,99.23,99.3,2555052.0,96.7565,96.7954,96.4648,96.5329,2555052.0
2020-07-13 11:00:00,99.29,99.72,99.2,99.59,3220064.0,96.5232,96.9412,96.4357,96.8148,3220064.0
2020-07-13 11:10:00,99.59,99.96,99.58,99.83,3067244.0,96.8148,97.1745,96.8051,97.0481,3067244.0
2020-07-13 11:20:00,99.83,99.96,99.67,99.9,3784356.0,97.0481,97.1745,96.8926,97.1162,3784356.0
2020-07-13 11:30:00,99.9,99.91,99.54,99.59,2510780.0,97.1162,97.1259,96.7662,96.8148,2510780.0
2020-07-13 11:40:00,99.6,99.65,99.29,99.35,2271668.0,96.8245,96.8731,96.5232,96.5815,2271668.0
2020-07-13 11:50:00,99.35,99.46,99.23,99.42,2404344.0,96.5815,96.6884,96.4648,96.6495,2404344.0
2020-07-13 12:00:00,99.42,99.56,99.36,99.44,1485692.0,96.6495,96.7856,96.5912,96.669,1485692.0
2020-07-13 12:10:00,99.45,99.46,99.24,99.35,1684276.0,96.6787,96.6884,96.4746,96.5815,1684276.0
2020-07-13 12:20:00,99.35,99.62,99.34,99.43,1808976.0,96.5815,96.844,96.5718,96.6593,1808976.0
2020-07-13 12:30:00,99.44,99.56,99.27,99.36,1236140.0,96.669,96.7856,96.5037,96.5912,1236140.0
2020-07-13 12:40:00,99.38,99.39,99.03,99.08,1967388.0,96.6106,96.6204,96.2704,96.319,1967388.0
2020-07-13 12:50:00,99.08,99.11,98.76,98.8,2925404.0,96.319,96.3482,96.0079,96.0468,2925404.0
2020-07-13 13:00:00,98.81,99.17,98.68,99.08,3188724.0,96.0565,96.4065,95.9302,96.319,3188724.0
2020-07-13 13:10:00,99.08,99.14,98.86,99.0,1583000.0,96.319,96.3773,96.1051,96.2412,1583000.0
2020-07-13 13:20:00,99.0,99.16,98.95,99.09,1512200.0,96.2412,96.3968,96.1926,96.3287,1512200.0
2020-07-13 13:30:00,99.1,99.15,98.79,98.81,1901012.0,96.3385,96.3871,96.0371,96.0565,1901012.0
2020-07-13 13:40:00,98.81,98.83,98.53,98.6,1953012.0,96.0565,96.076,95.7843,95.8524,1953012.0
2020-07-13 13:50:00,98.61,98.64,98.34,98.39,1706764.0,95.8621,95.8913,95.5996,95.6482,1706764.0
2020-07-13 14:00:00,98.38,98.47,97.67,97.76,3076732.0,95.6385,95.726,94.9483,95.0358,3076732.0
2020-07-13 14:10:00,97.74,97.93,97.4,97.92,4088248.0,95.0164,95.2011,94.6858,95.1913,4088248.0
2020-07-13 14:20:00,97.92,98.08,97.23,97.3,3941744.0,95.1913,95.3469,94.5206,94.5886,3941744.0
2020-07-13 14:30:00,97.29,97.35,96.64,97.2,4767916.0,94.5789,94.6372,93.947,94.4914,4767916.0
2020-07-13 14:40:00,97.2,97.57,97.18,97.51,3448724.0,94.4914,94.8511,94.472,94.7928,3448724.0
2020-07-13 14:50:00,97.52,97.86,97.49,97.81,3221512.0,94.8025,95.133,94.7733,95.0844,3221512.0
2020-07-13 15:00:00,97.81,97.83,96.6,96.78,4150752.0,95.0844,95.1038,93.9081,94.0831,4150752.0
2020-07-13 15:10:00,96.79,97.06,96.73,96.81,3277444.0,94.0928,94.3553,94.0345,94.1123,3277444.0
2020-07-13 15:20:00,96.79,96.93,96.4,96.49,4128216.0,94.0928,94.2289,93.7137,93.8012,4128216.0
2020-07-13 15:30:00,96.49,96.61,95.85,96.15,5059132.0,93.8012,93.9178,93.179,93.4707,5059132.0
2020-07-13 15:40:00,96.15,96.49,95.92,95.94,4424980.0,93.4707,93.8012,93.2471,93.2665,4424980.0
2020-07-13 15:50:00,95.94,95.94,95.26,95.45,8774164.0,93.2665,93.2665,92.6055,92.7902,8774164.0
2020-07-14 09:30:00,94.83,96.32,94.75,95.97,9792900.0,92.1874,93.6359,92.1097,93.2957,9792900.0
2020-07-14 09:40:00,95.97,96.61,95.55,95.67,5786572.0,93.2957,93.9178,92.8874,93.004,5786572.0
2020-07-14 09:50:00,95.67,95.83,94.58,95.39,6649300.0,93.004,93.1596,91.9444,92.7318,6649300.0
2020-07-14 10:00:00,95.37,95.41,94.77,94.77,3501428.0,92.7124,92.7513,92.1291,92.1291,3501428.0
2020-07-14 10:10:00,94.77,94.97,93.88,94.3,6256488.0,92.1291,92.3235,91.2639,91.6722,6256488.0
2020-07-14 10:20:00,94.27,94.86,94.12,94.78,3643920.0,91.643,92.2166,91.4972,92.1388,3643920.0
2020-07-14 10:30:00,94.78,95.39,94.68,94.72,4300864.0,92.1388,92.7318,92.0416,92.0805,4300864.0
2020-07-14 10:40:00,94.72,95.22,94.7,95.22,2622564.0,92.0805,92.5666,92.0611,92.5666,2622564.0
2020-07-14 10:50:00,95.21,95.44,94.83,94.84,2937912.0,92.5569,92.7804,92.1874,92.1972,2937912.0
2020-07-14 11:00:00,94.84,95.16,94.51,94.92,2677428.0,92.1972,92.5082,91.8764,92.2749,2677428.0
2020-07-14 11:10:00,94.91,95.23,94.77,95.21,2500636.0,92.2652,92.5763,92.1291,92.5569,2500636.0
2020-07-14 11:20:00,95.22,95.36,95.12,95.26,2143208.0,92.5666,92.7027,92.4694,92.6055,2143208.0
2020-07-14 11:30:00,95.25,95.88,95.08,95.66,2783568.0,92.5957,93.2082,92.4305,92.9943,2783568.0
2020-07-14 11:40:00,95.65,96.08,95.61,95.84,3028208.0,92.9846,93.4026,92.9457,93.1693,3028208.0
2020-07-14 11:50:00,95.84,95.99,95.48,95.53,2091112.0,93.1693,93.3151,92.8193,92.8679,2091112.0
2020-07-14 12:00:00,95.55,95.7,95.39,95.46,1551408.0,92.8874,93.0332,92.7318,92.7999,1551408.0
2020-07-14 12:10:00,95.47,95.99,95.45,95.86,1650988.0,92.8096,93.3151,92.7902,93.1887,1650988.0
2020-07-14 12:20:00,95.86,96.03,95.61,95.64,1296904.0,93.1887,93.354,92.9457,92.9749,1296904.0
2020-07-14 12:30:00,95.64,95.91,95.64,95.86,1249532.0,92.9749,93.2373,92.9749,93.1887,1249532.0
2020-07-14 12:40:00,95.86,95.92,95.6,95.84,946156.0,93.1887,93.2471,92.936,93.1693,946156.0
2020-07-14 12:50:00,95.84,95.84,95.28,95.37,1271936.0,93.1693,93.1693,92.6249,92.7124,1271936.0
2020-07-14 13:00:00,95.35,95.41,95.01,95.1,1575792.0,92.693,92.7513,92.3624,92.4499,1575792.0
2020-07-14 13:10:00,95.09,95.43,95.02,95.28,1302080.0,92.4402,92.7707,92.3721,92.6249,1302080.0
2020-07-14 13:20:00,95.27,95.54,95.25,95.45,1016068.0,92.6152,92.8777,92.5957,92.7902,1016068.0
2020-07-14 13:30:00,95.45,95.88,95.43,95.85,1588180.0,92.7902,93.2082,92.7707,93.179,1588180.0
2020-07-14 13:40:00,95.86,95.98,95.76,95.89,1330388.0,93.1887,93.3054,93.0915,93.2179,1330388.0
2020-07-14 13:50:00,95.89,96.2,95.62,95.75,2690340.0,93.2179,93.5193,92.9554,93.0818,2690340.0
2020-07-14 14:00:00,95.76,96.15,95.64,96.06,2183808.0,93.0915,93.4707,92.9749,93.3832,2183808.0
2020-07-14 14:10:00,96.06,96.42,95.99,96.4,2052192.0,93.3832,93.7331,93.3151,93.7137,2052192.0
2020-07-14 14:20:00,96.42,96.74,96.35,96.64,3454496.0,93.7331,94.0442,93.6651,93.947,3454496.0
2020-07-14 14:30:00,96.64,96.87,96.35,96.41,3480552.0,93.947,94.1706,93.6651,93.7234,3480552.0
2020-07-14 14:40:00,96.41,96.68,96.33,96.37,2542860.0,93.7234,93.9859,93.6456,93.6845,2542860.0
2020-07-14 14:50:00,96.35,96.7,96.29,96.64,2179900.0,93.6651,94.0053,93.6068,93.947,2179900.0
2020-07-14 15:00:00,96.65,96.7,95.96,96.02,3161584.0,93.9567,94.0053,93.286,93.3443,3161584.0
2020-07-14 15:10:00,96.02,96.15,95.72,95.95,2146224.0,93.3443,93.4707,93.0526,93.2762,2146224.0
2020-07-14 15:20:00,95.94,96.54,95.92,96.45,3363476.0,93.2665,93.8498,93.2471,93.7623,3363476.0
2020-07-14 15:30:00,96.45,96.6,96.32,96.57,2641168.0,93.7623,93.9081,93.6359,93.879,2641168.0
2020-07-14 15:40:00,96.57,97.0,96.53,96.89,3583320.0,93.879,94.297,93.8401,94.19,3583320.0
2020-07-14 15:50:00,96.92,97.26,96.91,97.05,8137240.0,94.2192,94.5497,94.2095,94.3456,8137240.0
2020-07-15 09:30:00,99.0,99.08,98.09,98.42,10366068.0,96.2412,96.319,95.3566,95.6774,10366068.0
2020-07-15 09:40:00,98.42,99.25,98.22,99.05,6558964.0,95.6774,96.4843,95.483,96.2898,6558964.0
2020-07-15 09:50:00,99.06,99.16,98.38,98.61,3875932.0,96.2996,96.3968,95.6385,95.8621,3875932.0
2020-07-15 10:00:00,98.61,98.92,98.38,98.77,3223824.0,95.8621,96.1635,95.6385,96.0176,3223824.0
2020-07-15 10:10:00,98.75,98.85,98.5,98.71,2382748.0,95.9982,96.0954,95.7552,95.9593,2382748.0
2020-07-15 10:20:00,98.74,98.91,98.63,98.72,2346012.0,95.9885,96.1537,95.8815,95.969,2346012.0
2020-07-15 10:30:00,98.74,98.8,98.41,98.47,2222648.0,95.9885,96.0468,95.6677,95.726,2222648.0
2020-07-15 10:40:00,98.48,98.72,98.44,98.59,1748324.0,95.7357,95.969,95.6968,95.8427,1748324.0
2020-07-15 10:50:00,98.58,98.59,97.57,97.73,4530420.0,95.8329,95.8427,94.8511,95.0066,4530420.0
2020-07-15 11:00:00,97.74,97.82,96.85,97.28,8179476.0,95.0164,95.0941,94.1512,94.5692,8179476.0
2020-07-15 11:10:00,97.29,97.49,97.16,97.41,4343200.0,94.5789,94.7733,94.4525,94.6955,4343200.0
2020-07-15 11:20:00,97.41,97.64,96.94,97.6,4870228.0,94.6955,94.9191,94.2386,94.8803,4870228.0
2020-07-15 11:30:00,97.6,97.72,97.19,97.22,3588348.0,94.8803,94.9969,94.4817,94.5108,3588348.0
2020-07-15 11:40:00,97.22,97.41,96.7,96.91,3628460.0,94.5108,94.6955,94.0053,94.2095,3628460.0
2020-07-15 11:50:00,96.89,97.25,96.72,96.72,3376796.0,94.19,94.54,94.0248,94.0248,3376796.0
2020-07-15 12:00:00,96.73,96.88,96.49,96.7,3044616.0,94.0345,94.1803,93.8012,94.0053,3044616.0
2020-07-15 12:10:00,96.68,96.99,96.5,96.96,2496588.0,93.9859,94.2873,93.8109,94.2581,2496588.0
2020-07-15 12:20:00,96.95,97.27,96.75,97.21,2279592.0,94.2484,94.5594,94.0539,94.5011,2279592.0
2020-07-15 12:30:00,97.21,97.3,96.85,97.06,2119264.0,94.5011,94.5886,94.1512,94.3553,2119264.0
2020-07-15 12:40:00,97.05,97.46,96.98,97.39,1523792.0,94.3456,94.7442,94.2775,94.6761,1523792.0
2020-07-15 12:50:00,97.39,97.55,97.38,97.45,1445416.0,94.6761,94.8316,94.6664,94.7344,1445416.0
2020-07-15 13:00:00,97.46,97.55,97.13,97.53,1680692.0,94.7442,94.8316,94.4233,94.8122,1680692.0
2020-07-15 13:10:00,97.53,97.84,97.52,97.57,2935028.0,94.8122,95.1136,94.8025,94.8511,2935028.0
2020-07-15 13:20:00,97.58,97.67,97.34,97.52,1589872.0,94.8608,94.9483,94.6275,94.8025,1589872.0
2020-07-15 13:30:00,97.53,97.61,97.41,97.54,1121668.0,94.8122,94.89,94.6955,94.8219,1121668.0
2020-07-15 13:40:00,97.54,97.76,97.53,97.62,1624932.0,94.8219,95.0358,94.8122,94.8997,1624932.0
2020-07-15 13:50:00,97.63,97.73,97.35,97.39,1362764.0,94.9094,95.0066,94.6372,94.6761,1362764.0
2020-07-15 14:00:00,97.39,97.96,97.27,97.86,2628924.0,94.6761,95.2302,94.5594,95.133,2628924.0
2020-07-15 14:10:00,97.87,97.93,97.73,97.77,1372152.0,95.1427,95.2011,95.0066,95.0455,1372152.0
2020-07-15 14:20:00,97.8,97.84,97.58,97.79,1295620.0,95.0747,95.1136,94.8608,95.065,1295620.0
2020-07-15 14:30:00,97.8,97.92,97.74,97.85,1407772.0,95.0747,95.1913,95.0164,95.1233,1407772.0
2020-07-15 14:40:00,97.84,97.86,97.58,97.61,1287476.0,95.1136,95.133,94.8608,94.89,1287476.0
2020-07-15 14:50:00,97.62,97.62,97.17,97.22,2511096.0,94.8997,94.8997,94.4622,94.5108,2511096.0
2020-07-15 15:00:00,97.22,97.41,97.1,97.25,1767576.0,94.5108,94.6955,94.3942,94.54,1767576.0
2020-07-15 15:10:00,97.25,97.34,96.98,97.32,2089052.0,94.54,94.6275,94.2775,94.6081,2089052.0
2020-07-15 15:20:00,97.32,97.58,97.18,97.57,2020180.0,94.6081,94.8608,94.472,94.8511,2020180.0
2020-07-15 15:30:00,97.57,97.8,97.53,97.66,2322704.0,94.8511,95.0747,94.8122,94.9386,2322704.0
2020-07-15 15:40:00,97.65,97.87,97.52,97.85,2208040.0,94.9289,95.1427,94.8025,95.1233,2208040.0
2020-07-15 15:50:00,97.88,97.92,97.47,97.73,3731528.0,95.1524,95.1913,94.7539,95.0066,3731528.0
2020-07-16 09:30:00,96.56,97.34,96.52,97.21,6126488.0,93.8692,94.6275,93.8303,94.5011,6126488.0
2020-07-16 09:40:00,97.21,97.41,96.8,97.0,3309088.0,94.5011,94.6955,94.1025,94.297,3309088.0
2020-07-16 09:50:00,96.97,97.0,96.71,96.76,2944904.0,94.2678,94.297,94.0151,94.0637,2944904.0
2020-07-16 10:00:00,96.78,96.85,96.23,96.55,3942596.0,94.0831,94.1512,93.5484,93.8595,3942596.0
2020-07-16 10:10:00,96.55,96.64,96.17,96.28,3104444.0,93.8595,93.947,93.4901,93.597,3104444.0
2020-07-16 10:20:00,96.28,96.66,96.22,96.58,2219328.0,93.597,93.9664,93.5387,93.8887,2219328.0
2020-07-16 10:30:00,96.55,96.7,96.4,96.69,1887404.0,93.8595,94.0053,93.7137,93.9956,1887404.0
2020-07-16 10:40:00,96.69,96.92,96.66,96.73,2397176.0,93.9956,94.2192,93.9664,94.0345,2397176.0
2020-07-16 10:50:00,96.73,96.79,96.33,96.41,2131776.0,94.0345,94.0928,93.6456,93.7234,2131776.0
2020-07-16 11:00:00,96.41,96.48,95.95,96.08,3191936.0,93.7234,93.7915,93.2762,93.4026,3191936.0
2020-07-16 11:10:00,96.08,96.29,95.97,96.12,2315992.0,93.4026,93.6068,93.2957,93.4415,2315992.0
2020-07-16 11:20:00,96.13,96.28,96.12,96.21,1820376.0,93.4512,93.597,93.4415,93.529,1820376.0
2020-07-16 11:30:00,96.2,96.33,96.08,96.19,1601324.0,93.5193,93.6456,93.4026,93.5095,1601324.0
2020-07-16 11:40:00,96.18,96.23,95.91,96.08,1969668.0,93.4998,93.5484,93.2373,93.4026,1969668.0
2020-07-16 11:50:00,96.07,96.37,96.05,96.25,1663980.0,93.3929,93.6845,93.3734,93.5679,1663980.0
2020-07-16 12:00:00,96.24,96.32,96.15,96.2,1288916.0,93.5582,93.6359,93.4707,93.5193,1288916.0
2020-07-16 12:10:00,96.2,96.25,96.02,96.06,1484884.0,93.5193,93.5679,93.3443,93.3832,1484884.0
2020-07-16 12:20:00,96.06,96.16,95.94,96.06,1537492.0,93.3832,93.4804,93.2665,93.3832,1537492.0
2020-07-16 12:30:00,96.06,96.21,96.01,96.1,1275972.0,93.3832,93.529,93.3346,93.4221,1275972.0
2020-07-16 12:40:00,96.11,96.22,96.05,96.11,1230280.0,93.4318,93.5387,93.3734,93.4318,1230280.0
2020-07-16 12:50:00,96.11,96.17,95.95,95.98,1400468.0,93.4318,93.4901,93.2762,93.3054,1400468.0
2020-07-16 13:00:00,95.98,96.21,95.95,96.21,1414832.0,93.3054,93.529,93.2762,93.529,1414832.0
2020-07-16 13:10:00,96.21,96.53,96.19,96.38,2230520.0,93.529,93.8401,93.5095,93.6942,2230520.0
2020-07-16 13:20:00,96.37,96.5,96.35,96.48,1202372.0,93.6845,93.8109,93.6651,93.7915,1202372.0
2020-07-16 13:30:00,96.48,96.55,96.21,96.28,1557104.0,93.7915,93.8595,93.529,93.597,1557104.0
2020-07-16 13:40:00,96.28,96.31,96.13,96.27,1332476.0,93.597,93.6262,93.4512,93.5873,1332476.0
2020-07-16 13:50:00,96.28,96.39,96.19,96.19,1097820.0,93.597,93.704,93.5095,93.5095,1097820.0
2020-07-16 14:00:00,96.19,96.51,96.18,96.48,1059436.0,93.5095,93.8206,93.4998,93.7915,1059436.0
2020-07-16 14:10:00,96.48,96.63,96.47,96.55,1813384.0,93.7915,93.9373,93.7817,93.8595,1813384.0
2020-07-16 14:20:00,96.56,96.74,96.52,96.68,1607276.0,93.8692,94.0442,93.8303,93.9859,1607276.0
2020-07-16 14:30:00,96.68,96.75,96.5,96.61,1539832.0,93.9859,94.0539,93.8109,93.9178,1539832.0
2020-07-16 14:40:00,96.6,96.64,96.25,96.26,1220144.0,93.9081,93.947,93.5679,93.5776,1220144.0
2020-07-16 14:50:00,96.26,96.39,96.13,96.25,2071596.0,93.5776,93.704,93.4512,93.5679,2071596.0
2020-07-16 15:00:00,96.26,96.44,96.2,96.38,1274244.0,93.5776,93.7526,93.5193,93.6942,1274244.0
2020-07-16 15:10:00,96.38,96.46,96.29,96.42,1419244.0,93.6942,93.772,93.6068,93.7331,1419244.0
2020-07-16 15:20:00,96.42,96.65,96.33,96.63,1613044.0,93.7331,93.9567,93.6456,93.9373,1613044.0
2020-07-16 15:30:00,96.63,96.85,96.55,96.77,2040752.0,93.9373,94.1512,93.8595,94.0734,2040752.0
2020-07-16 15:40:00,96.76,96.77,96.48,96.5,2059152.0,94.0637,94.0734,93.7915,93.8109,2059152.0
2020-07-16 15:50:00,96.49,96.59,96.34,96.56,3253444.0,93.8012,93.8984,93.6554,93.8692,3253444.0
2020-07-17 09:30:00,96.99,97.15,96.73,96.79,7457316.0,94.2873,94.4428,94.0345,94.0928,7457316.0
2020-07-17 09:40:00,96.76,96.79,96.23,96.34,3523884.0,94.0637,94.0928,93.5484,93.6554,3523884.0
2020-07-17 09:50:00,96.36,96.71,96.36,96.6,2736608.0,93.6748,94.0151,93.6748,93.9081,2736608.0
2020-07-17 10:00:00,96.59,96.65,96.34,96.54,2266364.0,93.8984,93.9567,93.6554,93.8498,2266364.0
2020-07-17 10:10:00,96.54,96.61,96.27,96.29,1581252.0,93.8498,93.9178,93.5873,93.6068,1581252.0
2020-07-17 10:20:00,96.29,96.42,95.91,95.97,2459920.0,93.6068,93.7331,93.2373,93.2957,2459920.0
2020-07-17 10:30:00,95.99,96.16,95.84,96.08,2093548.0,93.3151,93.4804,93.1693,93.4026,2093548.0
2020-07-17 10:40:00,96.08,96.26,96.05,96.23,1361732.0,93.4026,93.5776,93.3734,93.5484,1361732.0
2020-07-17 10:50:00,96.24,96.42,96.23,96.4,1530528.0,93.5582,93.7331,93.5484,93.7137,1530528.0
2020-07-17 11:00:00,96.39,96.52,96.35,96.52,1628192.0,93.704,93.8303,93.6651,93.8303,1628192.0
2020-07-17 11:10:00,96.51,96.52,96.32,96.39,1223048.0,93.8206,93.8303,93.6359,93.704,1223048.0
2020-07-17 11:20:00,96.39,96.5,96.35,96.46,864720.0,93.704,93.8109,93.6651,93.772,864720.0
2020-07-17 11:30:00,96.46,96.52,96.36,96.48,967224.0,93.772,93.8303,93.6748,93.7915,967224.0
2020-07-17 11:40:00,96.49,96.6,96.23,96.34,1547332.0,93.8012,93.9081,93.5484,93.6554,1547332.0
2020-07-17 11:50:00,96.34,96.7,96.28,96.69,1441320.0,93.6554,94.0053,93.597,93.9956,1441320.0
2020-07-17 12:00:00,96.7,96.81,96.66,96.8,1772004.0,94.0053,94.1123,93.9664,94.1025,1772004.0
2020-07-17 12:10:00,96.81,96.87,96.75,96.8,1393132.0,94.1123,94.1706,94.0539,94.1025,1393132.0
2020-07-17 12:20:00,96.8,96.87,96.69,96.73,961356.0,94.1025,94.1706,93.9956,94.0345,961356.0
2020-07-17 12:30:00,96.73,96.77,96.66,96.68,683640.0,94.0345,94.0734,93.9664,93.9859,683640.0
2020-07-17 12:40:00,96.67,96.71,96.51,96.57,1101832.0,93.9762,94.0151,93.8206,93.879,1101832.0
2020-07-17 12:50:00,96.56,96.57,96.41,96.5,1024808.0,93.8692,93.879,93.7234,93.8109,1024808.0
2020-07-17 13:00:00,96.5,96.59,96.44,96.55,1124340.0,93.8109,93.8984,93.7526,93.8595,1124340.0
2020-07-17 13:10:00,96.55,96.58,96.25,96.36,1385072.0,93.8595,93.8887,93.5679,93.6748,1385072.0
2020-07-17 13:20:00,96.36,96.6,96.32,96.52,1205960.0,93.6748,93.9081,93.6359,93.8303,1205960.0
2020-07-17 13:30:00,96.52,96.53,96.34,96.36,906196.0,93.8303,93.8401,93.6554,93.6748,906196.0
2020-07-17 13:40:00,96.36,96.46,96.34,96.39,653648.0,93.6748,93.772,93.6554,93.704,653648.0
2020-07-17 13:50:00,96.38,96.39,96.25,96.29,731780.0,93.6942,93.704,93.5679,93.6068,731780.0
2020-07-17 14:00:00,96.3,96.53,96.3,96.51,1026704.0,93.6165,93.8401,93.6165,93.8206,1026704.0
2020-07-17 14:10:00,96.51,96.63,96.48,96.53,1466280.0,93.8206,93.9373,93.7915,93.8401,1466280.0
2020-07-17 14:20:00,96.53,96.55,96.33,96.36,947340.0,93.8401,93.8595,93.6456,93.6748,947340.0
2020-07-17 14:30:00,96.36,96.39,96.3,96.36,1088172.0,93.6748,93.704,93.6165,93.6748,1088172.0
2020-07-17 14:40:00,96.37,96.46,96.34,96.41,963044.0,93.6845,93.772,93.6554,93.7234,963044.0
2020-07-17 14:50:00,96.42,96.58,96.41,96.43,1007596.0,93.7331,93.8887,93.7234,93.7429,1007596.0
2020-07-17 15:00:00,96.42,96.47,96.3,96.4,1299664.0,93.7331,93.7817,93.6165,93.7137,1299664.0
2020-07-17 15:10:00,96.4,96.43,96.31,96.41,956188.0,93.7137,93.7429,93.6262,93.7234,956188.0
2020-07-17 15:20:00,96.41,96.49,96.36,96.46,1211168.0,93.7234,93.8012,93.6748,93.772,1211168.0
2020-07-17 15:30:00,96.47,96.67,96.42,96.63,1907228.0,93.7817,93.9762,93.7331,93.9373,1907228.0
2020-07-17 15:40:00,96.63,96.68,96.43,96.48,1940752.0,93.9373,93.9859,93.7429,93.7915,1940752.0
2020-07-17 15:50:00,96.48,96.49,96.28,96.29,3854096.0,93.7915,93.8012,93.597,93.6068,3854096.0
2020-07-20 09:30:00,96.42,96.56,96.06,96.38,3971664.0,93.7331,93.8692,93.3832,93.6942,3971664.0
2020-07-20 09:40:00,96.37,96.51,96.08,96.38,2411292.0,93.6845,93.8206,93.4026,93.6942,2411292.0
2020-07-20 09:50:00,96.38,96.42,96.17,96.37,1972836.0,93.6942,93.7331,93.4901,93.6845,1972836.0
2020-07-20 10:00:00,96.36,96.7,96.21,96.65,2483460.0,93.6748,94.0053,93.529,93.9567,2483460.0
2020-07-20 10:10:00,96.65,97.04,96.61,97.01,2527736.0,93.9567,94.3359,93.9178,94.3067,2527736.0
2020-07-20 10:20:00,97.02,97.11,96.89,96.94,2739708.0,94.3164,94.4039,94.19,94.2386,2739708.0
2020-07-20 10:30:00,96.95,97.04,96.84,96.94,1857232.0,94.2484,94.3359,94.1414,94.2386,1857232.0
2020-07-20 10:40:00,96.96,97.06,96.83,97.01,1772856.0,94.2581,94.3553,94.1317,94.3067,1772856.0
2020-07-20 10:50:00,97.01,97.06,96.89,96.96,1228584.0,94.3067,94.3553,94.19,94.2581,1228584.0
2020-07-20 11:00:00,96.97,97.03,96.91,97.0,1290120.0,94.2678,94.3261,94.2095,94.297,1290120.0
2020-07-20 11:10:00,97.0,97.41,96.99,97.38,2757024.0,94.297,94.6955,94.2873,94.6664,2757024.0
2020-07-20 11:20:00,97.38,97.43,97.18,97.34,1853988.0,94.6664,94.715,94.472,94.6275,1853988.0
2020-07-20 11:30:00,97.35,97.52,97.27,97.5,1845620.0,94.6372,94.8025,94.5594,94.783,1845620.0
2020-07-20 11:40:00,97.5,97.64,97.45,97.57,1564504.0,94.783,94.9191,94.7344,94.8511,1564504.0
2020-07-20 11:50:00,97.57,97.63,97.42,97.46,928316.0,94.8511,94.9094,94.7053,94.7442,928316.0
2020-07-20 12:00:00,97.46,97.53,97.29,97.3,1199744.0,94.7442,94.8122,94.5789,94.5886,1199744.0
2020-07-20 12:10:00,97.31,97.48,97.31,97.4,887588.0,94.5983,94.7636,94.5983,94.6858,887588.0
2020-07-20 12:20:00,97.39,97.41,97.18,97.19,989792.0,94.6761,94.6955,94.472,94.4817,989792.0
2020-07-20 12:30:00,97.19,97.54,97.19,97.53,1136404.0,94.4817,94.8219,94.4817,94.8122,1136404.0
2020-07-20 12:40:00,97.54,97.56,97.48,97.48,964996.0,94.8219,94.8414,94.7636,94.7636,964996.0
2020-07-20 12:50:00,97.48,97.57,97.39,97.49,823348.0,94.7636,94.8511,94.6761,94.7733,823348.0
2020-07-20 13:00:00,97.49,97.5,97.41,97.42,592188.0,94.7733,94.783,94.6955,94.7053,592188.0
2020-07-20 13:10:00,97.44,97.5,97.37,97.5,620792.0,94.7247,94.783,94.6567,94.783,620792.0
2020-07-20 13:20:00,97.5,97.56,97.45,97.54,637816.0,94.783,94.8414,94.7344,94.8219,637816.0
2020-07-20 13:30:00,97.54,97.61,97.44,97.49,764760.0,94.8219,94.89,94.7247,94.7733,764760.0
2020-07-20 13:40:00,97.5,97.71,97.49,97.67,1341940.0,94.783,94.9872,94.7733,94.9483,1341940.0
2020-07-20 13:50:00,97.67,97.71,97.53,97.58,1166468.0,94.9483,94.9872,94.8122,94.8608,1166468.0
2020-07-20 14:00:00,97.58,97.7,97.57,97.63,834620.0,94.8608,94.9775,94.8511,94.9094,834620.0
2020-07-20 14:10:00,97.63,97.69,97.59,97.63,662216.0,94.9094,94.9677,94.8705,94.9094,662216.0
2020-07-20 14:20:00,97.63,97.73,97.6,97.7,784820.0,94.9094,95.0066,94.8803,94.9775,784820.0
2020-07-20 14:30:00,97.7,97.76,97.56,97.57,1119892.0,94.9775,95.0358,94.8414,94.8511,1119892.0
2020-07-20 14:40:00,97.57,97.71,97.56,97.69,987164.0,94.8511,94.9872,94.8414,94.9677,987164.0
2020-07-20 14:50:00,97.68,97.76,97.66,97.74,971056.0,94.958,95.0358,94.9386,95.0164,971056.0
2020-07-20 15:00:00,97.75,97.89,97.75,97.82,1536032.0,95.0261,95.1622,95.0261,95.0941,1536032.0
2020-07-20 15:10:00,97.83,98.08,97.76,98.05,2101896.0,95.1038,95.3469,95.0358,95.3177,2101896.0
2020-07-20 15:20:00,98.04,98.13,97.99,98.12,1520484.0,95.308,95.3955,95.2594,95.3858,1520484.0
2020-07-20 15:30:00,98.12,98.37,98.11,98.33,2289236.0,95.3858,95.6288,95.376,95.5899,2289236.0
2020-07-20 15:40:00,98.34,98.38,98.15,98.3,2391580.0,95.5996,95.6385,95.4149,95.5607,2391580.0
2020-07-20 15:50:00,98.3,98.5,98.26,98.36,4648308.0,95.5607,95.7552,95.5219,95.6191,4648308.0
2020-07-21 09:30:00,99.17,99.25,98.32,98.5,7458196.0,96.4065,96.4843,95.5802,95.7552,7458196.0
2020-07-21 09:40:00,98.48,98.56,98.12,98.44,3910184.0,95.7357,95.8135,95.3858,95.6968,3910184.0
2020-07-21 09:50:00,98.45,98.72,98.25,98.61,2431864.0,95.7066,95.969,95.5121,95.8621,2431864.0
2020-07-21 10:00:00,98.61,98.67,98.27,98.27,2122036.0,95.8621,95.9204,95.5316,95.5316,2122036.0
2020-07-21 10:10:00,98.28,98.67,98.23,98.64,1969524.0,95.5413,95.9204,95.4927,95.8913,1969524.0
2020-07-21 10:20:00,98.63,98.65,98.04,98.16,2258680.0,95.8815,95.901,95.308,95.4246,2258680.0
2020-07-21 10:30:00,98.18,98.32,97.91,97.98,2459400.0,95.4441,95.5802,95.1816,95.2497,2459400.0
2020-07-21 10:40:00,97.98,98.1,97.83,98.0,1868688.0,95.2497,95.3663,95.1038,95.2691,1868688.0
2020-07-21 10:50:00,97.99,98.29,97.99,98.1,1500352.0,95.2594,95.551,95.2594,95.3663,1500352.0
2020-07-21 11:00:00,98.09,98.16,97.82,97.83,1317272.0,95.3566,95.4246,95.0941,95.1038,1317272.0
2020-07-21 11:10:00,97.82,98.07,97.62,97.94,1923416.0,95.0941,95.3372,94.8997,95.2108,1923416.0
2020-07-21 11:20:00,97.94,98.05,97.73,97.83,1187368.0,95.2108,95.3177,95.0066,95.1038,1187368.0
2020-07-21 11:30:00,97.84,97.98,97.8,97.83,1072856.0,95.1136,95.2497,95.0747,95.1038,1072856.0
2020-07-21 11:40:00,97.83,97.9,97.57,97.64,1229788.0,95.1038,95.1719,94.8511,94.9191,1229788.0
2020-07-21 11:50:00,97.64,97.71,97.38,97.57,2006068.0,94.9191,94.9872,94.6664,94.8511,2006068.0
2020-07-21 12:00:00,97.56,97.65,97.35,97.42,1860728.0,94.8414,94.9289,94.6372,94.7053,1860728.0
2020-07-21 12:10:00,97.39,97.61,97.37,97.44,1727008.0,94.6761,94.89,94.6567,94.7247,1727008.0
2020-07-21 12:20:00,97.44,97.62,97.35,97.62,1541856.0,94.7247,94.8997,94.6372,94.8997,1541856.0
2020-07-21 12:30:00,97.61,97.71,97.49,97.51,1119204.0,94.89,94.9872,94.7733,94.7928,1119204.0
2020-07-21 12:40:00,97.5,97.65,97.4,97.45,965360.0,94.783,94.9289,94.6858,94.7344,965360.0
2020-07-21 12:50:00,97.44,97.59,97.31,97.58,1527088.0,94.7247,94.8705,94.5983,94.8608,1527088.0
2020-07-21 13:00:00,97.57,97.6,97.45,97.47,908408.0,94.8511,94.8803,94.7344,94.7539,908408.0
2020-07-21 13:10:00,97.47,97.5,97.28,97.42,1068340.0,94.7539,94.783,94.5692,94.7053,1068340.0
2020-07-21 13:20:00,97.42,97.59,97.35,97.58,875248.0,94.7053,94.8705,94.6372,94.8608,875248.0
2020-07-21 13:30:00,97.57,97.73,97.55,97.69,1284348.0,94.8511,95.0066,94.8316,94.9677,1284348.0
2020-07-21 13:40:00,97.7,97.87,97.64,97.86,981444.0,94.9775,95.1427,94.9191,95.133,981444.0
2020-07-21 13:50:00,97.86,98.04,97.82,97.91,1420432.0,95.133,95.308,95.0941,95.1816,1420432.0
2020-07-21 14:00:00,97.92,98.17,97.89,98.17,1433460.0,95.1913,95.4344,95.1622,95.4344,1433460.0
2020-07-21 14:10:00,98.17,98.21,97.97,97.97,1447808.0,95.4344,95.4733,95.2399,95.2399,1447808.0
2020-07-21 14:20:00,97.96,98.1,97.96,98.03,747984.0,95.2302,95.3663,95.2302,95.2983,747984.0
2020-07-21 14:30:00,98.04,98.05,97.79,97.83,1064500.0,95.308,95.3177,95.065,95.1038,1064500.0
2020-07-21 14:40:00,97.84,97.92,97.79,97.86,873260.0,95.1136,95.1913,95.065,95.133,873260.0
2020-07-21 14:50:00,97.85,97.96,97.79,97.89,1023084.0,95.1233,95.2302,95.065,95.1622,1023084.0
2020-07-21 15:00:00,97.9,97.93,97.57,97.57,1432416.0,95.1719,95.2011,94.8511,94.8511,1432416.0
2020-07-21 15:10:00,97.57,97.62,97.26,97.35,1868928.0,94.8511,94.8997,94.5497,94.6372,1868928.0
2020-07-21 15:20:00,97.35,97.5,97.21,97.29,2067340.0,94.6372,94.783,94.5011,94.5789,2067340.0
2020-07-21 15:30:00,97.32,97.4,97.0,97.14,2577148.0,94.6081,94.6858,94.297,94.4331,2577148.0
2020-07-21 15:40:00,97.14,97.44,97.11,97.33,2083156.0,94.4331,94.7247,94.4039,94.6178,2083156.0
2020-07-21 15:50:00,97.33,97.33,96.74,97.0,5965756.0,94.6178,94.6178,94.0442,94.297,5965756.0
2020-07-22 09:30:00,96.67,97.39,96.67,96.97,5455256.0,93.9762,94.6761,93.9762,94.2678,5455256.0
2020-07-22 09:40:00,96.98,97.28,96.82,97.22,2629228.0,94.2775,94.5692,94.122,94.5108,2629228.0
2020-07-22 09:50:00,97.22,97.81,97.22,97.66,3868772.0,94.5108,95.0844,94.5108,94.9386,3868772.0
2020-07-22 10:00:00,97.67,97.98,97.63,97.75,3006104.0,94.9483,95.2497,94.9094,95.0261,3006104.0
2020-07-22 10:10:00,97.75,97.9,97.55,97.7,2017196.0,95.0261,95.1719,94.8316,94.9775,2017196.0
2020-07-22 10:20:00,97.69,97.71,97.33,97.36,2153648.0,94.9677,94.9872,94.6178,94.6469,2153648.0
2020-07-22 10:30:00,97.36,97.51,97.28,97.46,2167900.0,94.6469,94.7928,94.5692,94.7442,2167900.0
2020-07-22 10:40:00,97.47,97.47,96.94,97.04,2573756.0,94.7539,94.7539,94.2386,94.3359,2573756.0
2020-07-22 10:50:00,97.04,97.16,96.89,97.11,1921056.0,94.3359,94.4525,94.19,94.4039,1921056.0
2020-07-22 11:00:00,97.1,97.19,96.93,96.97,1633252.0,94.3942,94.4817,94.2289,94.2678,1633252.0
2020-07-22 11:10:00,96.97,97.05,96.77,96.97,1715760.0,94.2678,94.3456,94.0734,94.2678,1715760.0
2020-07-22 11:20:00,96.97,97.26,96.88,97.24,1453092.0,94.2678,94.5497,94.1803,94.5303,1453092.0
2020-07-22 11:30:00,97.27,97.35,97.14,97.23,1471072.0,94.5594,94.6372,94.4331,94.5206,1471072.0
2020-07-22 11:40:00,97.23,97.31,97.15,97.19,785628.0,94.5206,94.5983,94.4428,94.4817,785628.0
2020-07-22 11:50:00,97.19,97.21,97.08,97.1,796684.0,94.4817,94.5011,94.3747,94.3942,796684.0
2020-07-22 12:00:00,97.1,97.15,96.96,97.07,842072.0,94.3942,94.4428,94.2581,94.365,842072.0
2020-07-22 12:10:00,97.07,97.27,97.07,97.19,1216216.0,94.365,94.5594,94.365,94.4817,1216216.0
2020-07-22 12:20:00,97.18,97.24,97.09,97.1,610952.0,94.472,94.5303,94.3845,94.3942,610952.0
2020-07-22 12:30:00,97.1,97.15,96.99,97.05,665912.0,94.3942,94.4428,94.2873,94.3456,665912.0
2020-07-22 12:40:00,97.04,97.08,96.94,97.04,745340.0,94.3359,94.3747,94.2386,94.3359,745340.0
2020-07-22 12:50:00,97.05,97.07,96.85,97.01,863632.0,94.3456,94.365,94.1512,94.3067,863632.0
2020-07-22 13:00:00,97.0,97.01,96.88,96.94,769464.0,94.297,94.3067,94.1803,94.2386,769464.0
2020-07-22 13:10:00,96.94,97.11,96.93,97.1,927756.0,94.2386,94.4039,94.2289,94.3942,927756.0
2020-07-22 13:20:00,97.11,97.12,96.86,96.89,920188.0,94.4039,94.4136,94.1609,94.19,920188.0
2020-07-22 13:30:00,96.9,96.95,96.8,96.89,834916.0,94.1998,94.2484,94.1025,94.19,834916.0
2020-07-22 13:40:00,96.88,96.94,96.68,96.8,872764.0,94.1803,94.2386,93.9859,94.1025,872764.0
2020-07-22 13:50:00,96.8,96.83,96.6,96.66,1377636.0,94.1025,94.1317,93.9081,93.9664,1377636.0
2020-07-22 14:00:00,96.66,96.82,96.64,96.8,1005920.0,93.9664,94.122,93.947,94.1025,1005920.0
2020-07-22 14:10:00,96.8,96.91,96.71,96.89,973124.0,94.1025,94.2095,94.0151,94.19,973124.0
2020-07-22 14:20:00,96.89,96.89,96.73,96.83,633992.0,94.19,94.19,94.0345,94.1317,633992.0
2020-07-22 14:30:00,96.83,96.97,96.71,96.95,1116672.0,94.1317,94.2678,94.0151,94.2484,1116672.0
2020-07-22 14:40:00,96.95,97.0,96.84,96.89,801256.0,94.2484,94.297,94.1414,94.19,801256.0
2020-07-22 14:50:00,96.89,96.92,96.75,96.79,708592.0,94.19,94.2192,94.0539,94.0928,708592.0
2020-07-22 15:00:00,96.8,96.98,96.79,96.95,673812.0,94.1025,94.2775,94.0928,94.2484,673812.0
2020-07-22 15:10:00,96.95,97.22,96.88,97.04,1446180.0,94.2484,94.5108,94.1803,94.3359,1446180.0
2020-07-22 15:20:00,97.04,97.12,96.83,96.86,1219908.0,94.3359,94.4136,94.1317,94.1609,1219908.0
2020-07-22 15:30:00,96.87,97.05,96.85,97.01,1086608.0,94.1706,94.3456,94.1512,94.3067,1086608.0
2020-07-22 15:40:00,97.02,97.24,97.01,97.22,1466568.0,94.3164,94.5303,94.3067,94.5108,1466568.0
2020-07-22 15:50:00,97.23,97.46,97.22,97.27,3719628.0,94.5206,94.7442,94.5108,94.5594,3719628.0
2020-07-23 09:30:00,97.0,97.08,96.47,96.75,4628496.0,94.297,94.3747,93.7817,94.0539,4628496.0
2020-07-23 09:40:00,96.74,97.03,96.69,96.92,2581856.0,94.0442,94.3261,93.9956,94.2192,2581856.0
2020-07-23 09:50:00,96.92,97.01,96.58,96.67,1824876.0,94.2192,94.3067,93.8887,93.9762,1824876.0
2020-07-23 10:00:00,96.67,96.79,96.47,96.6,1874264.0,93.9762,94.0928,93.7817,93.9081,1874264.0
2020-07-23 10:10:00,96.59,96.61,95.92,95.96,3761676.0,93.8984,93.9178,93.2471,93.286,3761676.0
2020-07-23 10:20:00,95.98,96.34,95.97,96.27,2524524.0,93.3054,93.6554,93.2957,93.5873,2524524.0
2020-07-23 10:30:00,96.27,96.45,96.17,96.2,1842948.0,93.5873,93.7623,93.4901,93.5193,1842948.0
2020-07-23 10:40:00,96.21,96.4,96.06,96.06,1706448.0,93.529,93.7137,93.3832,93.3832,1706448.0
2020-07-23 10:50:00,96.07,96.13,95.72,95.79,3096236.0,93.3929,93.4512,93.0526,93.1207,3096236.0
2020-07-23 11:00:00,95.79,95.99,95.59,95.84,2553320.0,93.1207,93.3151,92.9263,93.1693,2553320.0
2020-07-23 11:10:00,95.85,95.95,95.74,95.92,1628244.0,93.179,93.2762,93.0721,93.2471,1628244.0
2020-07-23 11:20:00,95.93,96.04,95.78,95.94,1653356.0,93.2568,93.3637,93.111,93.2665,1653356.0
2020-07-23 11:30:00,95.95,96.0,95.76,95.91,1731256.0,93.2762,93.3248,93.0915,93.2373,1731256.0
2020-07-23 11:40:00,95.9,95.92,95.72,95.8,1537492.0,93.2276,93.2471,93.0526,93.1304,1537492.0
2020-07-23 11:50:00,95.78,95.82,95.59,95.71,1785276.0,93.111,93.1499,92.9263,93.0429,1785276.0
2020-07-23 12:00:00,95.7,95.7,95.01,95.05,4920236.0,93.0332,93.0332,92.3624,92.4013,4920236.0
2020-07-23 12:10:00,95.05,95.22,94.8,94.98,3293920.0,92.4013,92.5666,92.1583,92.3333,3293920.0
2020-07-23 12:20:00,94.99,95.13,94.8,94.9,2411632.0,92.343,92.4791,92.1583,92.2555,2411632.0
2020-07-23 12:30:00,94.89,95.0,94.16,94.35,4455136.0,92.2458,92.3527,91.5361,91.7208,4455136.0
2020-07-23 12:40:00,94.32,94.67,94.19,94.56,2506696.0,91.6917,92.0319,91.5653,91.925,2506696.0
2020-07-23 12:50:00,94.56,94.63,94.26,94.6,2143256.0,91.925,91.993,91.6333,91.9639,2143256.0
2020-07-23 13:00:00,94.6,94.97,94.5,94.89,2891508.0,91.9639,92.3235,91.8666,92.2458,2891508.0
2020-07-23 13:10:00,94.89,94.92,94.49,94.53,1780440.0,92.2458,92.2749,91.8569,91.8958,1780440.0
2020-07-23 13:20:00,94.55,94.65,94.3,94.6,1768844.0,91.9152,92.0125,91.6722,91.9639,1768844.0
2020-07-23 13:30:00,94.58,94.7,93.92,94.02,3790464.0,91.9444,92.0611,91.3028,91.4,3790464.0
2020-07-23 13:40:00,94.02,94.11,93.25,93.46,5149640.0,91.4,91.4875,90.6515,90.8556,5149640.0
2020-07-23 13:50:00,93.46,93.71,93.31,93.49,3711404.0,90.8556,91.0987,90.7098,90.8848,3711404.0
2020-07-23 14:00:00,93.48,93.52,92.56,92.78,6380224.0,90.8751,90.9139,89.9807,90.1946,6380224.0
2020-07-23 14:10:00,92.8,92.85,92.08,92.57,6824580.0,90.214,90.2626,89.5141,89.9904,6824580.0
2020-07-23 14:20:00,92.56,92.96,92.39,92.89,5642956.0,89.9807,90.3696,89.8154,90.3015,5642956.0
2020-07-23 14:30:00,92.88,93.17,92.6,92.61,4706044.0,90.2918,90.5737,90.0196,90.0293,4706044.0
2020-07-23 14:40:00,92.64,93.08,92.63,93.03,3320368.0,90.0585,90.4862,90.0487,90.4376,3320368.0
2020-07-23 14:50:00,93.03,93.31,92.97,93.13,3576256.0,90.4376,90.7098,90.3793,90.5348,3576256.0
2020-07-23 15:00:00,93.13,93.19,92.33,92.38,3919892.0,90.5348,90.5931,89.7571,89.8057,3919892.0
2020-07-23 15:10:00,92.37,92.61,92.01,92.47,5869968.0,89.796,90.0293,89.446,89.8932,5869968.0
2020-07-23 15:20:00,92.48,92.7,92.06,92.47,4271992.0,89.9029,90.1168,89.4946,89.8932,4271992.0
2020-07-23 15:30:00,92.45,92.81,92.16,92.69,4959184.0,89.8738,90.2237,89.5918,90.1071,4959184.0
2020-07-23 15:40:00,92.69,92.89,92.52,92.58,4428484.0,90.1071,90.3015,89.9418,90.0001,4428484.0
2020-07-23 15:50:00,92.58,92.96,92.41,92.89,7453692.0,90.0001,90.3696,89.8349,90.3015,7453692.0
2020-07-24 09:30:00,90.95,91.27,90.06,90.15,15862772.0,88.4156,88.7266,87.5504,87.6379,15862772.0
2020-07-24 09:40:00,90.13,90.35,89.16,89.8,12170240.0,87.6184,87.8323,86.6754,87.2976,12170240.0
2020-07-24 09:50:00,89.8,90.63,89.72,90.57,6873372.0,87.2976,88.1045,87.2198,88.0462,6873372.0
2020-07-24 10:00:00,90.57,91.2,90.54,91.13,6120100.0,88.0462,88.6586,88.017,88.5905,6120100.0
2020-07-24 10:10:00,91.13,91.32,90.67,91.31,5163844.0,88.5905,88.7753,88.1434,88.7655,5163844.0
2020-07-24 10:20:00,91.3,91.59,91.2,91.45,4825084.0,88.7558,89.0377,88.6586,88.9016,4825084.0
2020-07-24 10:30:00,91.45,91.53,90.69,91.06,5119808.0,88.9016,88.9794,88.1628,88.5225,5119808.0
2020-07-24 10:40:00,91.06,91.57,91.05,91.48,3001540.0,88.5225,89.0183,88.5128,88.9308,3001540.0
2020-07-24 10:50:00,91.5,92.12,91.41,92.09,4093520.0,88.9502,89.553,88.8627,89.5238,4093520.0
2020-07-24 11:00:00,92.1,92.28,91.84,92.22,4168496.0,89.5335,89.7085,89.2808,89.6502,4168496.0
2020-07-24 11:10:00,92.22,92.34,91.91,92.19,3526824.0,89.6502,89.7668,89.3488,89.621,3526824.0
2020-07-24 11:20:00,92.17,92.91,92.17,92.7,4755776.0,89.6016,90.3209,89.6016,90.1168,4755776.0
2020-07-24 11:30:00,92.71,92.74,92.1,92.1,3772420.0,90.1265,90.1557,89.5335,89.5335,3772420.0
2020-07-24 11:40:00,92.1,92.36,91.94,91.96,2383660.0,89.5335,89.7863,89.378,89.3974,2383660.0
2020-07-24 11:50:00,91.95,92.32,91.74,92.31,2535160.0,89.3877,89.7474,89.1835,89.7377,2535160.0
2020-07-24 12:00:00,92.31,92.34,91.98,92.2,2418608.0,89.7377,89.7668,89.4169,89.6307,2418608.0
2020-07-24 12:10:00,92.21,92.42,91.97,92.0,1888792.0,89.6405,89.8446,89.4071,89.4363,1888792.0
2020-07-24 12:20:00,92.02,92.29,91.88,92.28,1478556.0,89.4557,89.7182,89.3196,89.7085,1478556.0
2020-07-24 12:30:00,92.28,92.31,91.94,92.11,1557832.0,89.7085,89.7377,89.378,89.5432,1557832.0
2020-07-24 12:40:00,92.12,92.19,91.82,91.95,1429896.0,89.553,89.621,89.2613,89.3877,1429896.0
2020-07-24 12:50:00,91.93,92.12,91.81,91.95,1538920.0,89.3683,89.553,89.2516,89.3877,1538920.0
2020-07-24 13:00:00,91.95,92.2,91.65,91.72,1947664.0,89.3877,89.6307,89.0961,89.1641,1947664.0
2020-07-24 13:10:00,91.72,91.8,91.39,91.62,2066116.0,89.1641,89.2419,88.8433,89.0669,2066116.0
2020-07-24 13:20:00,91.63,91.95,91.61,91.93,1691100.0,89.0766,89.3877,89.0572,89.3683,1691100.0
2020-07-24 13:30:00,91.94,92.08,91.77,92.07,1735960.0,89.378,89.5141,89.2127,89.5044,1735960.0
2020-07-24 13:40:00,92.06,92.62,92.06,92.62,1985356.0,89.4946,90.039,89.4946,90.039,1985356.0
2020-07-24 13:50:00,92.61,92.61,92.32,92.43,1551524.0,90.0293,90.0293,89.7474,89.8543,1551524.0
2020-07-24 14:00:00,92.42,92.74,92.33,92.73,1709376.0,89.8446,90.1557,89.7571,90.146,1709376.0
2020-07-24 14:10:00,92.73,92.87,92.41,92.49,1963708.0,90.146,90.2821,89.8349,89.9126,1963708.0
2020-07-24 14:20:00,92.49,92.78,92.48,92.77,1452420.0,89.9126,90.1946,89.9029,90.1848,1452420.0
2020-07-24 14:30:00,92.77,92.78,92.4,92.6,1516052.0,90.1848,90.1946,89.8252,90.0196,1516052.0
2020-07-24 14:40:00,92.6,92.66,92.39,92.44,1438672.0,90.0196,90.0779,89.8154,89.864,1438672.0
2020-07-24 14:50:00,92.45,92.5,92.15,92.47,2025936.0,89.8738,89.9224,89.5821,89.8932,2025936.0
2020-07-24 15:00:00,92.47,92.75,92.33,92.72,2062196.0,89.8932,90.1654,89.7571,90.1362,2062196.0
2020-07-24 15:10:00,92.71,92.97,92.48,92.51,3198600.0,90.1265,90.3793,89.9029,89.9321,3198600.0
2020-07-24 15:20:00,92.51,92.69,92.3,92.38,3082984.0,89.9321,90.1071,89.7279,89.8057,3082984.0
2020-07-24 15:30:00,92.37,92.7,92.25,92.54,3233360.0,89.796,90.1168,89.6793,89.9613,3233360.0
2020-07-24 15:40:00,92.55,92.66,92.35,92.5,2568460.0,89.971,90.0779,89.7765,89.9224,2568460.0
2020-07-24 15:50:00,92.49,92.79,92.37,92.61,5203856.0,89.9126,90.2043,89.796,90.0293,5203856.0
2020-07-27 09:30:00,93.72,94.66,93.49,94.39,11153960.0,91.1084,92.0222,90.8848,91.7597,11153960.0
2020-07-27 09:40:00,94.39,94.88,94.38,94.57,4944484.0,91.7597,92.236,91.75,91.9347,4944484.0
2020-07-27 09:50:00,94.57,94.71,94.34,94.42,3737632.0,91.9347,92.0708,91.7111,91.7889,3737632.0
2020-07-27 10:00:00,94.44,94.77,94.13,94.23,3834444.0,91.8083,92.1291,91.5069,91.6042,3834444.0
2020-07-27 10:10:00,94.23,94.35,93.98,94.23,3597444.0,91.6042,91.7208,91.3611,91.6042,3597444.0
2020-07-27 10:20:00,94.24,94.48,94.15,94.25,2308920.0,91.6139,91.8472,91.5264,91.6236,2308920.0
2020-07-27 10:30:00,94.25,94.45,94.02,94.45,1933364.0,91.6236,91.818,91.4,91.818,1933364.0
2020-07-27 10:40:00,94.46,94.5,94.31,94.42,1805796.0,91.8278,91.8666,91.6819,91.7889,1805796.0
2020-07-27 10:50:00,94.42,94.54,94.23,94.33,1581760.0,91.7889,91.9055,91.6042,91.7014,1581760.0
2020-07-27 11:00:00,94.33,94.45,94.14,94.41,1876492.0,91.7014,91.818,91.5167,91.7791,1876492.0
2020-07-27 11:10:00,94.4,94.46,94.02,94.19,1640472.0,91.7694,91.8278,91.4,91.5653,1640472.0
2020-07-27 11:20:00,94.2,94.21,93.66,93.68,2057252.0,91.575,91.5847,91.05,91.0695,2057252.0
2020-07-27 11:30:00,93.69,93.95,93.48,93.66,2380072.0,91.0792,91.332,90.8751,91.05,2380072.0
2020-07-27 11:40:00,93.67,93.99,93.6,93.92,1752248.0,91.0598,91.3708,90.9917,91.3028,1752248.0
2020-07-27 11:50:00,93.93,94.04,93.85,93.89,1494072.0,91.3125,91.4195,91.2348,91.2736,1494072.0
2020-07-27 12:00:00,93.91,94.03,93.79,93.88,1471992.0,91.2931,91.4097,91.1764,91.2639,1471992.0
2020-07-27 12:10:00,93.89,94.01,93.85,93.86,1181080.0,91.2736,91.3903,91.2348,91.2445,1181080.0
2020-07-27 12:20:00,93.85,94.03,93.85,93.89,1341760.0,91.2348,91.4097,91.2348,91.2736,1341760.0
2020-07-27 12:30:00,93.89,94.08,93.76,94.05,1324460.0,91.2736,91.4583,91.1473,91.4292,1324460.0
2020-07-27 12:40:00,94.05,94.07,93.84,93.9,1026880.0,91.4292,91.4486,91.225,91.2834,1026880.0
2020-07-27 12:50:00,93.91,94.26,93.83,94.24,1243928.0,91.2931,91.6333,91.2153,91.6139,1243928.0
2020-07-27 13:00:00,94.25,94.33,94.17,94.26,1210468.0,91.6236,91.7014,91.5458,91.6333,1210468.0
2020-07-27 13:10:00,94.25,94.35,94.14,94.28,1101360.0,91.6236,91.7208,91.5167,91.6528,1101360.0
2020-07-27 13:20:00,94.28,94.4,94.26,94.39,1006476.0,91.6528,91.7694,91.6333,91.7597,1006476.0
2020-07-27 13:30:00,94.39,94.45,94.33,94.42,1090884.0,91.7597,91.818,91.7014,91.7889,1090884.0
2020-07-27 13:40:00,94.42,94.53,94.34,94.51,1226560.0,91.7889,91.8958,91.7111,91.8764,1226560.0
2020-07-27 13:50:00,94.51,94.61,94.43,94.55,1289488.0,91.8764,91.9736,91.7986,91.9152,1289488.0
2020-07-27 14:00:00,94.56,94.72,94.48,94.62,1413800.0,91.925,92.0805,91.8472,91.9833,1413800.0
2020-07-27 14:10:00,94.63,94.66,94.43,94.52,1646640.0,91.993,92.0222,91.7986,91.8861,1646640.0
2020-07-27 14:20:00,94.52,94.75,94.5,94.69,1343304.0,91.8861,92.1097,91.8666,92.0513,1343304.0
2020-07-27 14:30:00,94.7,94.75,94.59,94.64,1567116.0,92.0611,92.1097,91.9541,92.0027,1567116.0
2020-07-27 14:40:00,94.64,94.64,94.32,94.41,1905664.0,92.0027,92.0027,91.6917,91.7791,1905664.0
2020-07-27 14:50:00,94.42,94.5,94.29,94.32,1860384.0,91.7889,91.8666,91.6625,91.6917,1860384.0
2020-07-27 15:00:00,94.32,94.74,94.3,94.63,2383484.0,91.6917,92.0999,91.6722,91.993,2383484.0
2020-07-27 15:10:00,94.63,94.69,94.53,94.65,1836476.0,91.993,92.0513,91.8958,92.0125,1836476.0
2020-07-27 15:20:00,94.67,94.78,94.63,94.69,2069544.0,92.0319,92.1388,91.993,92.0513,2069544.0
2020-07-27 15:30:00,94.67,94.83,94.63,94.8,2654304.0,92.0319,92.1874,91.993,92.1583,2654304.0
2020-07-27 15:40:00,94.8,94.91,94.66,94.76,2787956.0,92.1583,92.2652,92.0222,92.1194,2787956.0
2020-07-27 15:50:00,94.75,94.88,94.63,94.81,3516220.0,92.1097,92.236,91.993,92.168,3516220.0
2020-07-28 09:30:00,94.37,94.55,93.67,93.92,6275832.0,91.7403,91.9152,91.0598,91.3028,6275832.0
2020-07-28 09:40:00,93.91,94.21,93.79,93.8,3108516.0,91.2931,91.5847,91.1764,91.1861,3108516.0
2020-07-28 09:50:00,93.8,93.8,93.48,93.75,3472284.0,91.1861,91.1861,90.8751,91.1375,3472284.0
2020-07-28 10:00:00,93.76,93.95,93.6,93.8,2210072.0,91.1473,91.332,90.9917,91.1861,2210072.0
2020-07-28 10:10:00,93.81,93.88,93.48,93.61,2411056.0,91.1959,91.2639,90.8751,91.0014,2411056.0
2020-07-28 10:20:00,93.62,93.81,93.54,93.68,1945460.0,91.0112,91.1959,90.9334,91.0695,1945460.0
2020-07-28 10:30:00,93.68,93.79,93.48,93.7,2031868.0,91.0695,91.1764,90.8751,91.0889,2031868.0
2020-07-28 10:40:00,93.7,93.86,93.58,93.84,1710888.0,91.0889,91.2445,90.9723,91.225,1710888.0
2020-07-28 10:50:00,93.83,94.06,93.67,94.01,2071328.0,91.2153,91.4389,91.0598,91.3903,2071328.0
2020-07-28 11:00:00,94.01,94.07,93.69,93.83,1520284.0,91.3903,91.4486,91.0792,91.2153,1520284.0
2020-07-28 11:10:00,93.83,94.19,93.81,93.98,1844256.0,91.2153,91.5653,91.1959,91.3611,1844256.0
2020-07-28 11:20:00,93.98,94.1,93.91,93.95,1013776.0,91.3611,91.4778,91.2931,91.332,1013776.0
2020-07-28 11:30:00,93.96,94.05,93.83,94.01,1318232.0,91.3417,91.4292,91.2153,91.3903,1318232.0
2020-07-28 11:40:00,94.02,94.13,93.76,93.81,1368784.0,91.4,91.5069,91.1473,91.1959,1368784.0
2020-07-28 11:50:00,93.81,93.87,93.67,93.73,1069560.0,91.1959,91.2542,91.0598,91.1181,1069560.0
2020-07-28 12:00:00,93.72,93.75,93.55,93.73,1214396.0,91.1084,91.1375,90.9431,91.1181,1214396.0
2020-07-28 12:10:00,93.72,93.89,93.66,93.76,947156.0,91.1084,91.2736,91.05,91.1473,947156.0
2020-07-28 12:20:00,93.77,93.93,93.74,93.86,734924.0,91.157,91.3125,91.1278,91.2445,734924.0
2020-07-28 12:30:00,93.87,93.94,93.8,93.89,866432.0,91.2542,91.3222,91.1861,91.2736,866432.0
2020-07-28 12:40:00,93.89,93.92,93.72,93.83,827328.0,91.2736,91.3028,91.1084,91.2153,827328.0
2020-07-28 12:50:00,93.83,93.94,93.83,93.94,594304.0,91.2153,91.3222,91.2153,91.3222,594304.0
2020-07-28 13:00:00,93.93,94.02,93.83,93.97,803372.0,91.3125,91.4,91.2153,91.3514,803372.0
2020-07-28 13:10:00,93.97,93.97,93.78,93.87,597840.0,91.3514,91.3514,91.1667,91.2542,597840.0
2020-07-28 13:20:00,93.88,94.01,93.87,93.96,684564.0,91.2639,91.3903,91.2542,91.3417,684564.0
2020-07-28 13:30:00,93.97,94.26,93.97,94.21,1445072.0,91.3514,91.6333,91.3514,91.5847,1445072.0
2020-07-28 13:40:00,94.22,94.38,94.18,94.35,1185112.0,91.5944,91.75,91.5556,91.7208,1185112.0
2020-07-28 13:50:00,94.36,94.38,94.23,94.33,1493484.0,91.7305,91.75,91.6042,91.7014,1493484.0
2020-07-28 14:00:00,94.33,94.34,94.14,94.18,1269524.0,91.7014,91.7111,91.5167,91.5556,1269524.0
2020-07-28 14:10:00,94.18,94.22,94.03,94.07,1230392.0,91.5556,91.5944,91.4097,91.4486,1230392.0
2020-07-28 14:20:00,94.07,94.18,93.97,93.99,1010652.0,91.4486,91.5556,91.3514,91.3708,1010652.0
2020-07-28 14:30:00,93.99,94.08,93.92,94.06,1036676.0,91.3708,91.4583,91.3028,91.4389,1036676.0
2020-07-28 14:40:00,94.05,94.1,93.95,94.03,940892.0,91.4292,91.4778,91.332,91.4097,940892.0
2020-07-28 14:50:00,94.03,94.2,93.97,94.04,1071420.0,91.4097,91.575,91.3514,91.4195,1071420.0
2020-07-28 15:00:00,94.04,94.07,93.77,93.82,1368192.0,91.4195,91.4486,91.157,91.2056,1368192.0
2020-07-28 15:10:00,93.81,93.89,93.53,93.68,1958516.0,91.1959,91.2736,90.9237,91.0695,1958516.0
2020-07-28 15:20:00,93.69,93.83,93.61,93.69,1358492.0,91.0792,91.2153,91.0014,91.0792,1358492.0
2020-07-28 15:30:00,93.68,93.83,93.57,93.62,1611332.0,91.0695,91.2153,90.9626,91.0112,1611332.0
2020-07-28 15:40:00,93.63,93.71,93.46,93.53,1919988.0,91.0209,91.0987,90.8556,90.9237,1919988.0
2020-07-28 15:50:00,93.52,93.53,93.25,93.25,5239052.0,90.9139,90.9237,90.6515,90.6515,5239052.0
2020-07-29 09:30:00,93.75,94.42,93.71,94.19,4836068.0,91.1375,91.7889,91.0987,91.5653,4836068.0
2020-07-29 09:40:00,94.19,94.28,93.86,93.92,2531660.0,91.5653,91.6528,91.2445,91.3028,2531660.0
2020-07-29 09:50:00,93.92,94.33,93.81,94.26,2866656.0,91.3028,91.7014,91.1959,91.6333,2866656.0
2020-07-29 10:00:00,94.27,94.82,94.26,94.67,3934840.0,91.643,92.1777,91.6333,92.0319,3934840.0
2020-07-29 10:10:00,94.66,94.66,94.33,94.61,2406240.0,92.0222,92.0222,91.7014,91.9736,2406240.0
2020-07-29 10:20:00,94.63,94.71,94.46,94.62,2005796.0,91.993,92.0708,91.8278,91.9833,2005796.0
2020-07-29 10:30:00,94.64,94.7,94.5,94.7,1364452.0,92.0027,92.0611,91.8666,92.0611,1364452.0
2020-07-29 10:40:00,94.69,94.76,94.53,94.58,1540716.0,92.0513,92.1194,91.8958,91.9444,1540716.0
2020-07-29 10:50:00,94.56,94.67,94.5,94.61,1199556.0,91.925,92.0319,91.8666,91.9736,1199556.0
2020-07-29 11:00:00,94.6,94.65,94.38,94.47,1599416.0,91.9639,92.0125,91.75,91.8375,1599416.0
2020-07-29 11:10:00,94.46,94.62,94.45,94.51,1024080.0,91.8278,91.9833,91.818,91.8764,1024080.0
2020-07-29 11:20:00,94.52,94.66,94.48,94.63,904340.0,91.8861,92.0222,91.8472,91.993,904340.0
2020-07-29 11:30:00,94.63,94.64,94.46,94.49,912536.0,91.993,92.0027,91.8278,91.8569,912536.0
2020-07-29 11:40:00,94.5,94.55,94.35,94.44,929096.0,91.8666,91.9152,91.7208,91.8083,929096.0
2020-07-29 11:50:00,94.45,94.59,94.44,94.56,973244.0,91.818,91.9541,91.8083,91.925,973244.0
2020-07-29 12:00:00,94.55,94.55,94.1,94.1,1409908.0,91.9152,91.9152,91.4778,91.4778,1409908.0
2020-07-29 12:10:00,94.11,94.39,94.09,94.37,1390244.0,91.4875,91.7597,91.4681,91.7403,1390244.0
2020-07-29 12:20:00,94.36,94.39,94.3,94.33,686252.0,91.7305,91.7597,91.6722,91.7014,686252.0
2020-07-29 12:30:00,94.33,94.47,94.27,94.39,813580.0,91.7014,91.8375,91.643,91.7597,813580.0
2020-07-29 12:40:00,94.39,94.41,94.27,94.35,666008.0,91.7597,91.7791,91.643,91.7208,666008.0
2020-07-29 12:50:00,94.36,94.4,94.31,94.35,677392.0,91.7305,91.7694,91.6819,91.7208,677392.0
2020-07-29 13:00:00,94.35,94.37,94.12,94.32,967348.0,91.7208,91.7403,91.4972,91.6917,967348.0
2020-07-29 13:10:00,94.31,94.43,94.3,94.33,890964.0,91.6819,91.7986,91.6722,91.7014,890964.0
2020-07-29 13:20:00,94.33,94.35,94.22,94.3,953140.0,91.7014,91.7208,91.5944,91.6722,953140.0
2020-07-29 13:30:00,94.29,94.3,94.16,94.27,607012.0,91.6625,91.6722,91.5361,91.643,607012.0
2020-07-29 13:40:00,94.27,94.35,94.23,94.27,835008.0,91.643,91.7208,91.6042,91.643,835008.0
2020-07-29 13:50:00,94.27,94.3,94.09,94.17,887200.0,91.643,91.6722,91.4681,91.5458,887200.0
2020-07-29 14:00:00,94.17,94.45,94.04,94.45,1468444.0,91.5458,91.818,91.4195,91.818,1468444.0
2020-07-29 14:10:00,94.44,94.61,94.44,94.58,1252024.0,91.8083,91.9736,91.8083,91.9444,1252024.0
2020-07-29 14:20:00,94.58,94.77,94.57,94.72,1547684.0,91.9444,92.1291,91.9347,92.0805,1547684.0
2020-07-29 14:30:00,94.72,95.09,94.71,95.01,2678420.0,92.0805,92.4402,92.0708,92.3624,2678420.0
2020-07-29 14:40:00,95.02,95.14,94.93,95.1,1826948.0,92.3721,92.4888,92.2847,92.4499,1826948.0
2020-07-29 14:50:00,95.08,95.14,94.71,94.76,2328808.0,92.4305,92.4888,92.0708,92.1194,2328808.0
2020-07-29 15:00:00,94.77,94.83,94.44,94.71,2507092.0,92.1291,92.1874,91.8083,92.0708,2507092.0
2020-07-29 15:10:00,94.7,94.81,94.64,94.77,1454944.0,92.0611,92.168,92.0027,92.1291,1454944.0
2020-07-29 15:20:00,94.78,95.02,94.78,94.91,2038612.0,92.1388,92.3721,92.1388,92.2652,2038612.0
2020-07-29 15:30:00,94.91,95.23,94.82,95.19,2156912.0,92.2652,92.5763,92.1777,92.5374,2156912.0
2020-07-29 15:40:00,95.19,95.22,94.89,94.99,1742680.0,92.5374,92.5666,92.2458,92.343,1742680.0
2020-07-29 15:50:00,94.99,95.08,94.82,95.07,3293456.0,92.343,92.4305,92.1777,92.4208,3293456.0
2020-07-30 09:30:00,94.19,95.05,94.08,94.86,5735876.0,91.5653,92.4013,91.4583,92.2166,5735876.0
2020-07-30 09:40:00,94.85,94.92,94.45,94.51,2556400.0,92.2069,92.2749,91.818,91.8764,2556400.0
2020-07-30 09:50:00,94.51,94.6,93.82,93.99,3420676.0,91.8764,91.9639,91.2056,91.3708,3420676.0
2020-07-30 10:00:00,93.98,94.39,93.77,94.36,3104452.0,91.3611,91.7597,91.157,91.7305,3104452.0
2020-07-30 10:10:00,94.36,94.37,93.96,94.02,2097184.0,91.7305,91.7403,91.3417,91.4,2097184.0
2020-07-30 10:20:00,94.02,94.25,93.87,94.2,1862712.0,91.4,91.6236,91.2542,91.575,1862712.0
2020-07-30 10:30:00,94.2,94.56,94.12,94.54,2087396.0,91.575,91.925,91.4972,91.9055,2087396.0
2020-07-30 10:40:00,94.53,94.58,94.29,94.29,1977700.0,91.8958,91.9444,91.6625,91.6625,1977700.0
2020-07-30 10:50:00,94.29,94.67,94.19,94.61,1979560.0,91.6625,92.0319,91.5653,91.9736,1979560.0
2020-07-30 11:00:00,94.59,94.94,94.5,94.73,2349380.0,91.9541,92.2944,91.8666,92.0902,2349380.0
2020-07-30 11:10:00,94.74,94.96,94.61,94.89,1762804.0,92.0999,92.3138,91.9736,92.2458,1762804.0
2020-07-30 11:20:00,94.9,94.94,94.66,94.72,1558872.0,92.2555,92.2944,92.0222,92.0805,1558872.0
2020-07-30 11:30:00,94.72,95.05,94.67,94.98,1903060.0,92.0805,92.4013,92.0319,92.3333,1903060.0
2020-07-30 11:40:00,95.01,95.28,94.94,95.1,2111024.0,92.3624,92.6249,92.2944,92.4499,2111024.0
2020-07-30 11:50:00,95.1,95.37,95.03,95.2,1858788.0,92.4499,92.7124,92.3819,92.5471,1858788.0
2020-07-30 12:00:00,95.2,95.55,95.2,95.41,2393708.0,92.5471,92.8874,92.5471,92.7513,2393708.0
2020-07-30 12:10:00,95.41,95.97,95.28,95.8,3306360.0,92.7513,93.2957,92.6249,93.1304,3306360.0
2020-07-30 12:20:00,95.81,95.89,95.55,95.74,2145096.0,93.1401,93.2179,92.8874,93.0721,2145096.0
2020-07-30 12:30:00,95.74,95.95,95.64,95.8,2065952.0,93.0721,93.2762,92.9749,93.1304,2065952.0
2020-07-30 12:40:00,95.8,95.91,95.68,95.71,1405136.0,93.1304,93.2373,93.0138,93.0429,1405136.0
2020-07-30 12:50:00,95.71,95.71,95.41,95.48,1832312.0,93.0429,93.0429,92.7513,92.8193,1832312.0
2020-07-30 13:00:00,95.47,95.61,95.41,95.58,1678756.0,92.8096,92.9457,92.7513,92.9165,1678756.0
2020-07-30 13:10:00,95.58,95.72,95.5,95.67,1502288.0,92.9165,93.0526,92.8388,93.004,1502288.0
2020-07-30 13:20:00,95.67,95.76,95.63,95.65,1641812.0,93.004,93.0915,92.9651,92.9846,1641812.0
2020-07-30 13:30:00,95.65,95.68,95.23,95.27,1889032.0,92.9846,93.0138,92.5763,92.6152,1889032.0
2020-07-30 13:40:00,95.28,95.5,95.28,95.41,1342052.0,92.6249,92.8388,92.6249,92.7513,1342052.0
2020-07-30 13:50:00,95.41,95.73,95.35,95.72,1619388.0,92.7513,93.0624,92.693,93.0526,1619388.0
2020-07-30 14:00:00,95.72,95.84,95.68,95.78,1834516.0,93.0526,93.1693,93.0138,93.111,1834516.0
2020-07-30 14:10:00,95.78,95.78,95.54,95.57,1664228.0,93.111,93.111,92.8777,92.9068,1664228.0
2020-07-30 14:20:00,95.57,95.73,95.44,95.69,1658792.0,92.9068,93.0624,92.7804,93.0235,1658792.0
2020-07-30 14:30:00,95.69,95.89,95.66,95.89,1595040.0,93.0235,93.2179,92.9943,93.2179,1595040.0
2020-07-30 14:40:00,95.89,96.14,95.85,96.07,2602656.0,93.2179,93.4609,93.179,93.3929,2602656.0
2020-07-30 14:50:00,96.08,96.1,95.94,96.04,2018340.0,93.4026,93.4221,93.2665,93.3637,2018340.0
2020-07-30 15:00:00,96.04,96.1,95.62,95.76,2689460.0,93.3637,93.4221,92.9554,93.0915,2689460.0
2020-07-30 15:10:00,95.76,96.1,95.63,96.08,2897056.0,93.0915,93.4221,92.9651,93.4026,2897056.0
2020-07-30 15:20:00,96.08,96.12,95.96,96.04,2109652.0,93.4026,93.4415,93.286,93.3637,2109652.0
2020-07-30 15:30:00,96.04,96.08,95.89,96.03,2700780.0,93.3637,93.4026,93.2179,93.354,2700780.0
2020-07-30 15:40:00,96.03,96.12,95.89,95.98,3619908.0,93.354,93.4415,93.2179,93.3054,3619908.0
2020-07-30 15:50:00,95.98,96.3,95.98,96.22,5817048.0,93.3054,93.6165,93.3054,93.5387,5817048.0
2020-07-31 09:30:00,102.88,103.0,100.83,101.24,30955820.0,100.0131,100.1298,98.0202,98.4188,30955820.0
2020-07-31 09:40:00,101.24,102.45,101.22,102.31,13856772.0,98.4188,99.5951,98.3994,99.459,13856772.0
2020-07-31 09:50:00,102.31,102.64,102.0,102.63,10266692.0,99.459,99.7798,99.1576,99.7701,10266692.0
2020-07-31 10:00:00,102.63,102.64,101.77,101.78,8209104.0,99.7701,99.7798,98.934,98.9438,8209104.0
2020-07-31 10:10:00,101.78,101.83,101.02,101.36,8866072.0,98.9438,98.9924,98.2049,98.5355,8866072.0
2020-07-31 10:20:00,101.35,101.77,101.13,101.44,6562432.0,98.5258,98.934,98.3119,98.6132,6562432.0
2020-07-31 10:30:00,101.44,101.85,101.39,101.83,4183340.0,98.6132,99.0118,98.5646,98.9924,4183340.0
2020-07-31 10:40:00,101.83,102.1,101.42,102.05,5066968.0,98.9924,99.2549,98.5938,99.2062,5066968.0
2020-07-31 10:50:00,102.05,102.34,101.5,102.31,5827784.0,99.2062,99.4882,98.6716,99.459,5827784.0
2020-07-31 11:00:00,102.32,102.5,102.17,102.39,4576944.0,99.4687,99.6437,99.3229,99.5368,4576944.0
2020-07-31 11:10:00,102.4,102.9,102.39,102.87,6650448.0,99.5465,100.0326,99.5368,100.0034,6650448.0
2020-07-31 11:20:00,102.87,102.96,102.58,102.65,5002712.0,100.0034,100.0909,99.7215,99.7895,5002712.0
2020-07-31 11:30:00,102.67,102.8,102.5,102.71,3949512.0,99.809,99.9353,99.6437,99.8479,3949512.0
2020-07-31 11:40:00,102.7,103.02,102.65,103.0,4475568.0,99.8381,100.1492,99.7895,100.1298,4475568.0
2020-07-31 11:50:00,103.0,103.06,102.42,102.6,4706204.0,100.1298,100.1881,99.5659,99.7409,4706204.0
2020-07-31 12:00:00,102.59,102.83,102.51,102.57,2981064.0,99.7312,99.9645,99.6534,99.7118,2981064.0
2020-07-31 12:10:00,102.57,102.68,102.24,102.38,3086204.0,99.7118,99.8187,99.391,99.5271,3086204.0
2020-07-31 12:20:00,102.39,102.73,102.29,102.66,2451412.0,99.5368,99.8673,99.4396,99.7992,2451412.0
2020-07-31 12:30:00,102.67,102.67,102.04,102.07,3355492.0,99.809,99.809,99.1965,99.2257,3355492.0
2020-07-31 12:40:00,102.08,102.45,102.07,102.34,3071504.0,99.2354,99.5951,99.2257,99.4882,3071504.0
2020-07-31 12:50:00,102.35,102.48,102.05,102.23,2829836.0,99.4979,99.6243,99.2062,99.3812,2829836.0
2020-07-31 13:00:00,102.22,102.54,102.17,102.48,2477784.0,99.3715,99.6826,99.3229,99.6243,2477784.0
2020-07-31 13:10:00,102.47,102.62,102.4,102.59,2630792.0,99.6145,99.7604,99.5465,99.7312,2630792.0
2020-07-31 13:20:00,102.58,102.9,102.56,102.89,4379492.0,99.7215,100.0326,99.702,100.0228,4379492.0
2020-07-31 13:30:00,102.89,103.0,102.76,102.93,4133700.0,100.0228,100.1298,99.8965,100.0617,4133700.0
2020-07-31 13:40:00,102.92,103.17,102.91,103.08,4392680.0,100.052,100.295,100.0423,100.2075,4392680.0
2020-07-31 13:50:00,103.08,103.14,102.92,103.0,2685920.0,100.2075,100.2659,100.052,100.1298,2685920.0
2020-07-31 14:00:00,103.0,103.33,102.96,103.08,5290376.0,100.1298,100.4506,100.0909,100.2075,5290376.0
2020-07-31 14:10:00,103.08,103.17,102.91,103.02,3814728.0,100.2075,100.295,100.0423,100.1492,3814728.0
2020-07-31 14:20:00,103.01,103.32,103.01,103.27,2948072.0,100.1395,100.4409,100.1395,100.3923,2948072.0
2020-07-31 14:30:00,103.27,103.67,103.21,103.64,6005168.0,100.3923,100.7811,100.3339,100.7519,6005168.0
2020-07-31 14:40:00,103.63,103.87,103.52,103.81,5776612.0,100.7422,100.9755,100.6353,100.9172,5776612.0
2020-07-31 14:50:00,103.82,104.44,103.79,104.17,8624540.0,100.9269,101.5296,100.8978,101.2672,8624540.0
2020-07-31 15:00:00,104.16,104.91,104.11,104.85,9675832.0,101.2574,101.9865,101.2088,101.9282,9675832.0
2020-07-31 15:10:00,104.86,105.26,104.63,105.18,10642496.0,101.9379,102.3268,101.7144,102.249,10642496.0
2020-07-31 15:20:00,105.17,105.59,105.07,105.31,10316876.0,102.2393,102.6476,102.1421,102.3754,10316876.0
2020-07-31 15:30:00,105.31,106.25,105.25,106.07,14623600.0,102.3754,103.2892,102.3171,103.1142,14623600.0
2020-07-31 15:40:00,106.07,106.25,105.73,106.15,15007940.0,103.1142,103.2892,102.7837,103.192,15007940.0
2020-07-31 15:50:00,106.15,106.42,105.95,106.3,15037564.0,103.192,103.4545,102.9976,103.3378,15037564.0
2020-08-03 09:30:00,108.31,110.25,107.89,109.78,25591992.0,105.2918,107.1777,104.8835,106.7208,25591992.0
2020-08-03 09:40:00,109.77,111.18,109.77,110.33,19494020.0,106.7111,108.0818,106.7111,107.2555,19494020.0
2020-08-03 09:50:00,110.33,110.86,110.12,110.55,11181684.0,107.2555,107.7707,107.0514,107.4694,11181684.0
2020-08-03 10:00:00,110.53,111.64,110.53,110.99,13883488.0,107.4499,108.529,107.4499,107.8971,13883488.0
2020-08-03 10:10:00,110.98,111.06,110.16,110.37,9672984.0,107.8874,107.9652,107.0903,107.2944,9672984.0
2020-08-03 10:20:00,110.38,110.46,109.74,109.83,10126728.0,107.3041,107.3819,106.682,106.7694,10126728.0
2020-08-03 10:30:00,109.83,110.32,109.6,110.24,9433168.0,106.7694,107.2458,106.5459,107.168,9433168.0
2020-08-03 10:40:00,110.23,110.26,109.07,109.07,9093780.0,107.1583,107.1875,106.0306,106.0306,9093780.0
2020-08-03 10:50:00,109.08,109.78,109.07,109.55,8430112.0,106.0403,106.7208,106.0306,106.4972,8430112.0
2020-08-03 11:00:00,109.56,110.01,109.43,109.99,6139484.0,106.507,106.9444,106.3806,106.925,6139484.0
2020-08-03 11:10:00,109.99,110.17,109.71,109.91,5293332.0,106.925,107.1,106.6528,106.8472,5293332.0
2020-08-03 11:20:00,109.92,109.96,109.58,109.82,3022644.0,106.8569,106.8958,106.5264,106.7597,3022644.0
2020-08-03 11:30:00,109.83,109.85,109.23,109.54,4266888.0,106.7694,106.7889,106.1862,106.4875,4266888.0
2020-08-03 11:40:00,109.55,109.72,109.42,109.46,3047652.0,106.4972,106.6625,106.3709,106.4098,3047652.0
2020-08-03 11:50:00,109.46,109.85,109.43,109.85,2940976.0,106.4098,106.7889,106.3806,106.7889,2940976.0
2020-08-03 12:00:00,109.85,109.92,109.59,109.83,2794984.0,106.7889,106.8569,106.5361,106.7694,2794984.0
2020-08-03 12:10:00,109.83,109.83,109.49,109.55,3104640.0,106.7694,106.7694,106.4389,106.4972,3104640.0
2020-08-03 12:20:00,109.56,109.78,109.49,109.71,2409540.0,106.507,106.7208,106.4389,106.6528,2409540.0
2020-08-03 12:30:00,109.71,109.8,109.21,109.23,2941056.0,106.6528,106.7403,106.1667,106.1862,2941056.0
2020-08-03 12:40:00,109.23,109.27,108.9,109.08,5787520.0,106.1862,106.2251,105.8654,106.0403,5787520.0
2020-08-03 12:50:00,109.08,109.23,108.85,109.19,3648932.0,106.0403,106.1862,105.8168,106.1473,3648932.0
2020-08-03 13:00:00,109.18,109.41,109.08,109.27,3941120.0,106.1376,106.3612,106.0403,106.2251,3941120.0
2020-08-03 13:10:00,109.27,109.31,109.11,109.22,1878820.0,106.2251,106.2639,106.0695,106.1764,1878820.0
2020-08-03 13:20:00,109.22,109.28,108.92,109.03,3327140.0,106.1764,106.2348,105.8848,105.9917,3327140.0
2020-08-03 13:30:00,109.04,109.1,108.91,108.92,2038100.0,106.0015,106.0598,105.8751,105.8848,2038100.0
2020-08-03 13:40:00,108.92,108.97,108.65,108.86,2679156.0,105.8848,105.9334,105.6223,105.8265,2679156.0
2020-08-03 13:50:00,108.86,109.11,108.83,108.98,3574264.0,105.8265,106.0695,105.7973,105.9431,3574264.0
2020-08-03 14:00:00,109.0,109.23,108.92,108.99,2609564.0,105.9626,106.1862,105.8848,105.9529,2609564.0
2020-08-03 14:10:00,108.99,109.65,108.96,109.56,4531724.0,105.9529,106.5945,105.9237,106.507,4531724.0
2020-08-03 14:20:00,109.56,109.63,109.41,109.55,3453396.0,106.507,106.575,106.3612,106.4972,3453396.0
2020-08-03 14:30:00,109.56,109.61,109.16,109.3,2823288.0,106.507,106.5556,106.1181,106.2542,2823288.0
2020-08-03 14:40:00,109.3,109.42,109.09,109.36,3559892.0,106.2542,106.3709,106.0501,106.3125,3559892.0
2020-08-03 14:50:00,109.35,109.91,109.31,109.64,5684592.0,106.3028,106.8472,106.2639,106.5847,5684592.0
2020-08-03 15:00:00,109.66,109.72,109.32,109.39,4379928.0,106.6042,106.6625,106.2737,106.3417,4379928.0
2020-08-03 15:10:00,109.39,109.47,109.02,109.15,4462428.0,106.3417,106.4195,105.982,106.1084,4462428.0
2020-08-03 15:20:00,109.14,109.45,109.07,109.21,3712560.0,106.0987,106.4,106.0306,106.1667,3712560.0
2020-08-03 15:30:00,109.25,109.38,108.96,109.35,3780432.0,106.2056,106.332,105.9237,106.3028,3780432.0
2020-08-03 15:40:00,109.34,109.51,109.3,109.37,3551352.0,106.2931,106.4584,106.2542,106.3223,3551352.0
2020-08-03 15:50:00,109.39,109.39,108.77,108.92,6916780.0,106.3417,106.3417,105.739,105.8848,6916780.0
2020-08-04 09:30:00,109.13,109.85,108.39,108.7,11210832.0,106.089,106.7889,105.3696,105.6709,11210832.0
2020-08-04 09:40:00,108.7,109.5,108.42,109.36,6117064.0,105.6709,106.4486,105.3987,106.3125,6117064.0
2020-08-04 09:50:00,109.36,109.71,109.26,109.53,4800288.0,106.3125,106.6528,106.2153,106.4778,4800288.0
2020-08-04 10:00:00,109.52,109.89,109.44,109.7,4532276.0,106.4681,106.8278,106.3903,106.6431,4532276.0
2020-08-04 10:10:00,109.71,109.82,109.48,109.72,2915536.0,106.6528,106.7597,106.4292,106.6625,2915536.0
2020-08-04 10:20:00,109.72,110.79,109.72,110.46,9611624.0,106.6625,107.7027,106.6625,107.3819,9611624.0
2020-08-04 10:30:00,110.47,110.77,110.13,110.34,7147928.0,107.3916,107.6833,107.0611,107.2652,7147928.0
2020-08-04 10:40:00,110.33,110.42,109.75,110.0,5710512.0,107.2555,107.343,106.6917,106.9347,5710512.0
2020-08-04 10:50:00,110.0,110.21,109.7,109.71,3491928.0,106.9347,107.1389,106.6431,106.6528,3491928.0
2020-08-04 11:00:00,109.72,109.72,109.38,109.58,4858624.0,106.6625,106.6625,106.332,106.5264,4858624.0
2020-08-04 11:10:00,109.58,110.08,109.54,110.08,3426244.0,106.5264,107.0125,106.4875,107.0125,3426244.0
2020-08-04 11:20:00,110.08,110.08,109.5,109.61,2916964.0,107.0125,107.0125,106.4486,106.5556,2916964.0
2020-08-04 11:30:00,109.61,109.74,109.5,109.55,2196616.0,106.5556,106.682,106.4486,106.4972,2196616.0
2020-08-04 11:40:00,109.54,109.87,109.54,109.82,2212936.0,106.4875,106.8083,106.4875,106.7597,2212936.0
2020-08-04 11:50:00,109.84,110.03,109.79,109.99,1980296.0,106.7792,106.9639,106.7306,106.925,1980296.0
2020-08-04 12:00:00,110.0,110.13,109.59,109.69,3803112.0,106.9347,107.0611,106.5361,106.6333,3803112.0
2020-08-04 12:10:00,109.7,109.8,109.52,109.67,2436920.0,106.6431,106.7403,106.4681,106.6139,2436920.0
2020-08-04 12:20:00,109.67,109.87,109.64,109.81,1655976.0,106.6139,106.8083,106.5847,106.75,1655976.0
2020-08-04 12:30:00,109.81,109.94,109.68,109.85,1493628.0,106.75,106.8764,106.6236,106.7889,1493628.0
2020-08-04 12:40:00,109.85,110.08,109.85,109.92,1491592.0,106.7889,107.0125,106.7889,106.8569,1491592.0
2020-08-04 12:50:00,109.92,110.06,109.62,109.73,2442404.0,106.8569,106.993,106.5653,106.6722,2442404.0
2020-08-04 13:00:00,109.73,109.9,109.63,109.85,2079908.0,106.6722,106.8375,106.575,106.7889,2079908.0
2020-08-04 13:10:00,109.86,109.96,109.72,109.74,1729016.0,106.7986,106.8958,106.6625,106.682,1729016.0
2020-08-04 13:20:00,109.75,109.85,109.69,109.84,1266700.0,106.6917,106.7889,106.6333,106.7792,1266700.0
2020-08-04 13:30:00,109.84,109.92,109.8,109.89,1482872.0,106.7792,106.8569,106.7403,106.8278,1482872.0
2020-08-04 13:40:00,109.89,109.97,109.77,109.82,1311596.0,106.8278,106.9055,106.7111,106.7597,1311596.0
2020-08-04 13:50:00,109.83,110.18,109.8,110.08,2467604.0,106.7694,107.1097,106.7403,107.0125,2467604.0
2020-08-04 14:00:00,110.09,110.14,109.9,109.99,1698456.0,107.0222,107.0708,106.8375,106.925,1698456.0
2020-08-04 14:10:00,109.99,110.07,109.72,109.76,1918160.0,106.925,107.0028,106.6625,106.7014,1918160.0
2020-08-04 14:20:00,109.77,109.81,109.44,109.46,2544952.0,106.7111,106.75,106.3903,106.4098,2544952.0
2020-08-04 14:30:00,109.45,109.46,108.99,109.04,4486948.0,106.4,106.4098,105.9529,106.0015,4486948.0
2020-08-04 14:40:00,109.03,109.37,109.0,109.21,3218472.0,105.9917,106.3223,105.9626,106.1667,3218472.0
2020-08-04 14:50:00,109.21,109.42,109.0,109.37,3006300.0,106.1667,106.3709,105.9626,106.3223,3006300.0
2020-08-04 15:00:00,109.37,109.44,109.23,109.36,2277680.0,106.3223,106.3903,106.1862,106.3125,2277680.0
2020-08-04 15:10:00,109.36,109.44,109.11,109.34,2056340.0,106.3125,106.3903,106.0695,106.2931,2056340.0
2020-08-04 15:20:00,109.33,109.49,109.27,109.33,2379596.0,106.2834,106.4389,106.2251,106.2834,2379596.0
2020-08-04 15:30:00,109.34,109.45,109.14,109.44,2653892.0,106.2931,106.4,106.0987,106.3903,2653892.0
2020-08-04 15:40:00,109.44,109.45,109.29,109.35,1896392.0,106.3903,106.4,106.2445,106.3028,1896392.0
2020-08-04 15:50:00,109.35,109.74,109.33,109.7,4658628.0,106.3028,106.682,106.2834,106.6431,4658628.0
2020-08-05 09:30:00,109.4,109.69,108.9,109.42,8199768.0,106.3514,106.6333,105.8654,106.3709,8199768.0
2020-08-05 09:40:00,109.42,109.99,109.24,109.98,4816904.0,106.3709,106.925,106.1959,106.9153,4816904.0
2020-08-05 09:50:00,109.99,110.39,109.9,110.09,5406608.0,106.925,107.3138,106.8375,107.0222,5406608.0
2020-08-05 10:00:00,110.09,110.19,109.85,110.06,3065608.0,107.0222,107.1194,106.7889,106.993,3065608.0
2020-08-05 10:10:00,110.07,110.24,109.85,109.88,3460628.0,107.0028,107.168,106.7889,106.8181,3460628.0
2020-08-05 10:20:00,109.89,110.14,109.86,110.11,1955904.0,106.8278,107.0708,106.7986,107.0416,1955904.0
2020-08-05 10:30:00,110.1,110.11,109.46,109.6,3638440.0,107.0319,107.0416,106.4098,106.5459,3638440.0
2020-08-05 10:40:00,109.6,109.75,109.33,109.41,2847128.0,106.5459,106.6917,106.2834,106.3612,2847128.0
2020-08-05 10:50:00,109.39,109.59,109.23,109.24,2262980.0,106.3417,106.5361,106.1862,106.1959,2262980.0
2020-08-05 11:00:00,109.25,109.75,109.23,109.49,2888384.0,106.2056,106.6917,106.1862,106.4389,2888384.0
2020-08-05 11:10:00,109.49,109.61,109.36,109.37,1600120.0,106.4389,106.5556,106.3125,106.3223,1600120.0
2020-08-05 11:20:00,109.38,109.6,109.32,109.5,1349808.0,106.332,106.5459,106.2737,106.4486,1349808.0
2020-08-05 11:30:00,109.5,109.58,109.36,109.5,1030844.0,106.4486,106.5264,106.3125,106.4486,1030844.0
2020-08-05 11:40:00,109.5,109.54,109.33,109.42,1456044.0,106.4486,106.4875,106.2834,106.3709,1456044.0
2020-08-05 11:50:00,109.42,109.55,109.33,109.42,1181744.0,106.3709,106.4972,106.2834,106.3709,1181744.0
2020-08-05 12:00:00,109.43,109.61,109.43,109.6,1117440.0,106.3806,106.5556,106.3806,106.5459,1117440.0
2020-08-05 12:10:00,109.6,109.6,109.46,109.48,1396328.0,106.5459,106.5459,106.4098,106.4292,1396328.0
2020-08-05 12:20:00,109.48,109.6,109.33,109.38,1233936.0,106.4292,106.5459,106.2834,106.332,1233936.0
2020-08-05 12:30:00,109.37,109.44,109.17,109.32,2071564.0,106.3223,106.3903,106.1278,106.2737,2071564.0
2020-08-05 12:40:00,109.32,109.37,109.02,109.04,1513100.0,106.2737,106.3223,105.982,106.0015,1513100.0
2020-08-05 12:50:00,109.04,109.28,109.02,109.22,1453928.0,106.0015,106.2348,105.982,106.1764,1453928.0
2020-08-05 13:00:00,109.23,109.37,109.21,109.31,1098348.0,106.1862,106.3223,106.1667,106.2639,1098348.0
2020-08-05 13:10:00,109.3,109.48,109.29,109.45,1361496.0,106.2542,106.4292,106.2445,106.4,1361496.0
2020-08-05 13:20:00,109.45,109.45,109.31,109.32,1024836.0,106.4,106.4,106.2639,106.2737,1024836.0
2020-08-05 13:30:00,109.33,109.47,109.26,109.42,930204.0,106.2834,106.4195,106.2153,106.3709,930204.0
2020-08-05 13:40:00,109.42,109.45,109.3,109.32,818280.0,106.3709,106.4,106.2542,106.2737,818280.0
2020-08-05 13:50:00,109.33,109.42,109.27,109.28,877712.0,106.2834,106.3709,106.2251,106.2348,877712.0
2020-08-05 14:00:00,109.28,109.39,109.27,109.3,849984.0,106.2348,106.3417,106.2251,106.2542,849984.0
2020-08-05 14:10:00,109.29,109.32,109.15,109.22,1020416.0,106.2445,106.2737,106.1084,106.1764,1020416.0
2020-08-05 14:20:00,109.21,109.38,109.2,109.36,1004916.0,106.1667,106.332,106.157,106.3125,1004916.0
2020-08-05 14:30:00,109.36,109.56,109.33,109.51,1411008.0,106.3125,106.507,106.2834,106.4584,1411008.0
2020-08-05 14:40:00,109.51,109.92,109.45,109.76,3554472.0,106.4584,106.8569,106.4,106.7014,3554472.0
2020-08-05 14:50:00,109.76,109.84,109.58,109.84,2106848.0,106.7014,106.7792,106.5264,106.7792,2106848.0
2020-08-05 15:00:00,109.83,109.84,109.44,109.47,2061584.0,106.7694,106.7792,106.3903,106.4195,2061584.0
2020-08-05 15:10:00,109.47,109.77,109.46,109.74,2012160.0,106.4195,106.7111,106.4098,106.682,2012160.0
2020-08-05 15:20:00,109.74,109.76,109.63,109.73,1483288.0,106.682,106.7014,106.575,106.6722,1483288.0
2020-08-05 15:30:00,109.73,110.12,109.69,109.93,3525764.0,106.6722,107.0514,106.6333,106.8667,3525764.0
2020-08-05 15:40:00,109.94,110.06,109.8,109.82,2696364.0,106.8764,106.993,106.7403,106.7597,2696364.0
2020-08-05 15:50:00,109.82,110.11,109.69,110.08,4206396.0,106.7597,107.0416,106.6333,107.0125,4206396.0
2020-08-06 09:30:00,110.41,110.92,109.8,110.44,8044852.0,107.3333,107.8291,106.7403,107.3624,8044852.0
2020-08-06 09:40:00,110.45,110.64,110.25,110.49,3580088.0,107.3722,107.5569,107.1777,107.4111,3580088.0
2020-08-06 09:50:00,110.48,111.23,110.36,111.06,5928888.0,107.4013,108.1304,107.2847,107.9652,5928888.0
2020-08-06 10:00:00,111.06,111.41,110.95,111.19,5337632.0,107.9652,108.3054,107.8582,108.0915,5337632.0
2020-08-06 10:10:00,111.19,111.45,111.09,111.11,3718580.0,108.0915,108.3443,107.9943,108.0138,3718580.0
2020-08-06 10:20:00,111.11,111.34,111.07,111.13,2235052.0,108.0138,108.2374,107.9749,108.0332,2235052.0
2020-08-06 10:30:00,111.13,111.42,111.11,111.27,2100572.0,108.0332,108.3151,108.0138,108.1693,2100572.0
2020-08-06 10:40:00,111.27,111.3,110.6,110.83,4670000.0,108.1693,108.1985,107.518,107.7416,4670000.0
2020-08-06 10:50:00,110.82,111.11,110.71,111.08,2674796.0,107.7319,108.0138,107.6249,107.9846,2674796.0
2020-08-06 11:00:00,111.06,111.53,111.06,111.45,3972616.0,107.9652,108.4221,107.9652,108.3443,3972616.0
2020-08-06 11:10:00,111.46,111.48,111.13,111.31,2134540.0,108.354,108.3735,108.0332,108.2082,2134540.0
2020-08-06 11:20:00,111.3,111.41,111.1,111.24,1527608.0,108.1985,108.3054,108.0041,108.1402,1527608.0
2020-08-06 11:30:00,111.23,111.34,111.14,111.24,1346740.0,108.1304,108.2374,108.0429,108.1402,1346740.0
2020-08-06 11:40:00,111.24,111.75,111.15,111.64,3003288.0,108.1402,108.6359,108.0527,108.529,3003288.0
2020-08-06 11:50:00,111.63,111.67,111.46,111.56,2419424.0,108.5193,108.5582,108.354,108.4512,2419424.0
2020-08-06 12:00:00,111.56,111.87,111.52,111.79,2166104.0,108.4512,108.7526,108.4124,108.6748,2166104.0
2020-08-06 12:10:00,111.79,111.92,111.68,111.82,2771640.0,108.6748,108.8012,108.5679,108.704,2771640.0
2020-08-06 12:20:00,111.82,111.99,111.79,111.92,2253352.0,108.704,108.8693,108.6748,108.8012,2253352.0
2020-08-06 12:30:00,111.91,112.08,111.73,112.02,2479284.0,108.7915,108.9567,108.6165,108.8984,2479284.0
2020-08-06 12:40:00,112.03,112.25,111.96,112.25,2662000.0,108.9081,109.122,108.8401,109.122,2662000.0
2020-08-06 12:50:00,112.25,112.42,112.23,112.37,3617988.0,109.122,109.2873,109.1026,109.2387,3617988.0
2020-08-06 13:00:00,112.37,112.37,111.87,112.04,3048388.0,109.2387,109.2387,108.7526,108.9179,3048388.0
2020-08-06 13:10:00,112.04,112.28,112.04,112.21,2184916.0,108.9179,109.1512,108.9179,109.0831,2184916.0
2020-08-06 13:20:00,112.21,112.42,112.17,112.3,2060220.0,109.0831,109.2873,109.0442,109.1706,2060220.0
2020-08-06 13:30:00,112.3,112.48,112.28,112.46,2539588.0,109.1706,109.3456,109.1512,109.3262,2539588.0
2020-08-06 13:40:00,112.46,112.5,112.22,112.5,3155276.0,109.3262,109.365,109.0928,109.365,3155276.0
2020-08-06 13:50:00,112.53,112.98,112.48,112.94,5399224.0,109.3942,109.8317,109.3456,109.7928,5399224.0
2020-08-06 14:00:00,112.95,112.97,112.79,112.86,2591864.0,109.8025,109.8219,109.647,109.715,2591864.0
2020-08-06 14:10:00,112.87,113.08,112.59,113.04,3398880.0,109.7247,109.9289,109.4525,109.89,3398880.0
2020-08-06 14:20:00,113.04,113.37,113.04,113.28,4163452.0,109.89,110.2108,109.89,110.1233,4163452.0
2020-08-06 14:30:00,113.27,113.49,113.24,113.4,4730508.0,110.1136,110.3275,110.0844,110.24,4730508.0
2020-08-06 14:40:00,113.39,113.68,113.36,113.58,5844044.0,110.2302,110.5122,110.2011,110.4149,5844044.0
2020-08-06 14:50:00,113.58,114.01,113.58,113.92,5355920.0,110.4149,110.833,110.4149,110.7455,5355920.0
2020-08-06 15:00:00,113.94,114.07,113.51,113.64,5432692.0,110.7649,110.8913,110.3469,110.4733,5432692.0
2020-08-06 15:10:00,113.65,114.29,113.62,114.25,5645776.0,110.483,111.1052,110.4538,111.0663,5645776.0
2020-08-06 15:20:00,114.25,114.41,113.96,114.29,6849944.0,111.0663,111.2218,110.7844,111.1052,6849944.0
2020-08-06 15:30:00,114.29,114.35,113.72,113.83,6580444.0,111.1052,111.1635,110.551,110.658,6580444.0
2020-08-06 15:40:00,113.83,113.89,113.51,113.53,5620060.0,110.658,110.7163,110.3469,110.3663,5620060.0
2020-08-06 15:50:00,113.51,114.11,113.45,113.97,8796816.0,110.3469,110.9302,110.2886,110.7941,8796816.0
2020-08-07 09:30:00,113.19,113.49,112.73,112.76,12158248.0,110.2388,110.531,109.7908,109.82,12158248.0
2020-08-07 09:40:00,112.77,113.21,112.26,113.1,7594688.0,109.8298,110.2583,109.3331,110.1512,7594688.0
2020-08-07 09:50:00,113.1,113.16,112.74,113.13,4497776.0,110.1512,110.2096,109.8006,110.1804,4497776.0
2020-08-07 10:00:00,113.13,113.17,112.46,112.77,4631528.0,110.1804,110.2194,109.5279,109.8298,4631528.0
2020-08-07 10:10:00,112.76,113.09,112.53,112.54,3721636.0,109.82,110.1414,109.596,109.6058,3721636.0
2020-08-07 10:20:00,112.54,112.55,112.03,112.37,4787920.0,109.6058,109.6155,109.1091,109.4402,4787920.0
2020-08-07 10:30:00,112.38,113.67,112.37,112.65,3962280.0,109.4499,110.7063,109.4402,109.7129,3962280.0
2020-08-07 10:40:00,112.65,113.03,112.54,112.99,2882260.0,109.7129,110.083,109.6058,110.044,2882260.0
2020-08-07 10:50:00,112.99,113.35,112.89,113.24,4049944.0,110.044,110.3947,109.9467,110.2875,4049944.0
2020-08-07 11:00:00,113.24,113.34,112.9,113.07,3061060.0,110.2875,110.3849,109.9564,110.122,3061060.0
2020-08-07 11:10:00,113.08,113.15,112.55,112.7,2253776.0,110.1317,110.1999,109.6155,109.7616,2253776.0
2020-08-07 11:20:00,112.7,112.82,112.49,112.59,1984048.0,109.7616,109.8785,109.5571,109.6545,1984048.0
2020-08-07 11:30:00,112.58,112.86,112.56,112.56,2183616.0,109.6447,109.9174,109.6253,109.6253,2183616.0
2020-08-07 11:40:00,112.56,112.75,112.5,112.71,2066844.0,109.6253,109.8103,109.5668,109.7713,2066844.0
2020-08-07 11:50:00,112.7,112.7,112.17,112.22,2618660.0,109.7616,109.7616,109.2454,109.2941,2618660.0
2020-08-07 12:00:00,112.21,112.41,112.11,112.28,2482348.0,109.2844,109.4792,109.187,109.3526,2482348.0
2020-08-07 12:10:00,112.27,112.55,112.27,112.49,1906732.0,109.3428,109.6155,109.3428,109.5571,1906732.0
2020-08-07 12:20:00,112.49,112.62,112.35,112.39,1871964.0,109.5571,109.6837,109.4207,109.4597,1871964.0
2020-08-07 12:30:00,112.39,112.58,112.18,112.5,2057448.0,109.4597,109.6447,109.2552,109.5668,2057448.0
2020-08-07 12:40:00,112.5,112.52,111.81,111.81,2424248.0,109.5668,109.5863,108.8948,108.8948,2424248.0
2020-08-07 12:50:00,111.83,112.02,111.42,111.58,4217896.0,108.9143,109.0993,108.515,108.6708,4217896.0
2020-08-07 13:00:00,111.57,111.77,111.32,111.41,3002208.0,108.6611,108.8559,108.4176,108.5052,3002208.0
2020-08-07 13:10:00,111.39,111.47,110.73,111.1,4881448.0,108.4858,108.5637,107.843,108.2033,4881448.0
2020-08-07 13:20:00,111.09,111.39,110.88,111.32,2885968.0,108.1936,108.4858,107.9891,108.4176,2885968.0
2020-08-07 13:30:00,111.32,111.72,111.2,111.58,3111592.0,108.4176,108.8072,108.3007,108.6708,3111592.0
2020-08-07 13:40:00,111.57,111.61,111.0,111.04,2577452.0,108.6611,108.7,108.1059,108.1449,2577452.0
2020-08-07 13:50:00,111.03,111.32,110.94,111.04,2350800.0,108.1351,108.4176,108.0475,108.1449,2350800.0
2020-08-07 14:00:00,111.06,111.45,110.9,110.96,2777992.0,108.1644,108.5442,108.0085,108.067,2777992.0
2020-08-07 14:10:00,110.95,111.22,110.85,110.87,2113096.0,108.0572,108.3202,107.9598,107.9793,2113096.0
2020-08-07 14:20:00,110.86,110.97,110.29,110.56,4291736.0,107.9696,108.0767,107.4144,107.6774,4291736.0
2020-08-07 14:30:00,110.57,110.83,110.38,110.82,3115108.0,107.6871,107.9404,107.5021,107.9306,3115108.0
2020-08-07 14:40:00,110.82,111.12,110.61,110.98,3216004.0,107.9306,108.2228,107.7261,108.0865,3216004.0
2020-08-07 14:50:00,111.0,111.19,110.86,111.14,2382640.0,108.1059,108.291,107.9696,108.2423,2382640.0
2020-08-07 15:00:00,111.14,111.69,111.12,111.53,4092976.0,108.2423,108.7779,108.2228,108.6221,4092976.0
2020-08-07 15:10:00,111.53,111.58,111.03,111.32,3165148.0,108.6221,108.6708,108.1351,108.4176,3165148.0
2020-08-07 15:20:00,111.32,111.56,111.03,111.06,3073240.0,108.4176,108.6513,108.1351,108.1644,3073240.0
2020-08-07 15:30:00,111.06,111.37,110.97,111.31,4002352.0,108.1644,108.4663,108.0767,108.4078,4002352.0
2020-08-07 15:40:00,111.31,111.59,111.16,111.52,3855760.0,108.4078,108.6805,108.2618,108.6124,3855760.0
2020-08-07 15:50:00,111.51,111.56,111.0,111.1,6142272.0,108.6026,108.6513,108.1059,108.2033,6142272.0
2020-08-10 09:30:00,112.57,113.28,112.45,113.1,14307756.0,109.635,110.3265,109.5181,110.1512,14307756.0
2020-08-10 09:40:00,113.1,113.78,112.96,112.98,9780588.0,110.1512,110.8134,110.0148,110.0343,9780588.0
2020-08-10 09:50:00,112.98,113.19,111.97,112.43,9267836.0,110.0343,110.2388,109.0506,109.4986,9267836.0
2020-08-10 10:00:00,112.44,112.69,112.23,112.3,5462836.0,109.5084,109.7519,109.3039,109.372,5462836.0
2020-08-10 10:10:00,112.29,112.64,112.19,112.38,3634516.0,109.3623,109.7032,109.2649,109.4499,3634516.0
2020-08-10 10:20:00,112.38,112.41,111.57,111.92,5034956.0,109.4499,109.4792,108.6611,109.0019,5034956.0
2020-08-10 10:30:00,111.92,112.36,111.8,111.88,3688008.0,109.0019,109.4305,108.8851,108.963,3688008.0
2020-08-10 10:40:00,111.88,112.04,110.99,111.22,5663596.0,108.963,109.1188,108.0962,108.3202,5663596.0
2020-08-10 10:50:00,111.2,111.32,110.31,110.33,6280412.0,108.3007,108.4176,107.4339,107.4534,6280412.0
2020-08-10 11:00:00,110.33,111.25,110.0,111.22,6676136.0,107.4534,108.3494,107.132,108.3202,6676136.0
2020-08-10 11:10:00,111.21,111.67,110.98,111.43,5881360.0,108.3105,108.7585,108.0865,108.5247,5881360.0
2020-08-10 11:20:00,111.44,111.67,111.17,111.45,4390960.0,108.5345,108.7585,108.2715,108.5442,4390960.0
2020-08-10 11:30:00,111.45,111.72,111.33,111.48,3091696.0,108.5442,108.8072,108.4273,108.5734,3091696.0
2020-08-10 11:40:00,111.49,111.61,111.23,111.57,2696544.0,108.5832,108.7,108.3299,108.6611,2696544.0
2020-08-10 11:50:00,111.57,112.28,111.56,112.06,4727384.0,108.6611,109.3526,108.6513,109.1383,4727384.0
2020-08-10 12:00:00,112.07,112.55,112.0,112.39,4951564.0,109.148,109.6155,109.0799,109.4597,4951564.0
2020-08-10 12:10:00,112.39,112.42,112.14,112.33,2959612.0,109.4597,109.4889,109.2162,109.4013,2959612.0
2020-08-10 12:20:00,112.33,112.43,111.94,112.01,2916408.0,109.4013,109.4986,109.0214,109.0896,2916408.0
2020-08-10 12:30:00,112.02,112.28,111.81,112.12,2807332.0,109.0993,109.3526,108.8948,109.1967,2807332.0
2020-08-10 12:40:00,112.12,112.77,112.11,112.67,3954932.0,109.1967,109.8298,109.187,109.7324,3954932.0
2020-08-10 12:50:00,112.67,112.97,112.5,112.69,3396688.0,109.7324,110.0246,109.5668,109.7519,3396688.0
2020-08-10 13:00:00,112.69,112.96,112.46,112.96,3079096.0,109.7519,110.0148,109.5279,110.0148,3079096.0
2020-08-10 13:10:00,112.96,112.98,112.42,112.64,2424168.0,110.0148,110.0343,109.4889,109.7032,2424168.0
2020-08-10 13:20:00,112.64,112.83,112.53,112.77,2071172.0,109.7032,109.8882,109.596,109.8298,2071172.0
2020-08-10 13:30:00,112.77,112.83,112.46,112.61,2156184.0,109.8298,109.8882,109.5279,109.674,2156184.0
2020-08-10 13:40:00,112.61,112.63,112.3,112.34,1898196.0,109.674,109.6934,109.372,109.411,1898196.0
2020-08-10 13:50:00,112.35,112.62,112.29,112.49,2148048.0,109.4207,109.6837,109.3623,109.5571,2148048.0
2020-08-10 14:00:00,112.49,112.82,112.41,112.58,2249264.0,109.5571,109.8785,109.4792,109.6447,2249264.0
2020-08-10 14:10:00,112.58,112.69,112.42,112.6,1906416.0,109.6447,109.7519,109.4889,109.6642,1906416.0
2020-08-10 14:20:00,112.6,112.81,112.52,112.78,2203848.0,109.6642,109.8687,109.5863,109.8395,2203848.0
2020-08-10 14:30:00,112.79,112.86,112.66,112.69,1882820.0,109.8493,109.9174,109.7226,109.7519,1882820.0
2020-08-10 14:40:00,112.7,112.78,112.45,112.58,2080204.0,109.7616,109.8395,109.5181,109.6447,2080204.0
2020-08-10 14:50:00,112.58,113.21,112.57,113.13,3821056.0,109.6447,110.2583,109.635,110.1804,3821056.0
2020-08-10 15:00:00,113.13,113.25,112.79,112.84,3652404.0,110.1804,110.2973,109.8493,109.898,3652404.0
2020-08-10 15:10:00,112.84,113.03,112.76,112.88,2669912.0,109.898,110.083,109.82,109.9369,2669912.0
2020-08-10 15:20:00,112.88,113.03,112.42,112.5,3665532.0,109.9369,110.083,109.4889,109.5668,3665532.0
2020-08-10 15:30:00,112.49,112.78,112.45,112.67,3281972.0,109.5571,109.8395,109.5181,109.7324,3281972.0
2020-08-10 15:40:00,112.69,112.84,112.5,112.51,3259568.0,109.7519,109.898,109.5668,109.5766,3259568.0
2020-08-10 15:50:00,112.5,112.83,112.39,112.74,4462972.0,109.5668,109.8882,109.4597,109.8006,4462972.0
2020-08-11 09:30:00,111.92,112.48,111.2,112.33,9335740.0,109.0019,109.5473,108.3007,109.4013,9335740.0
2020-08-11 09:40:00,112.33,112.46,111.86,112.23,4122124.0,109.4013,109.5279,108.9435,109.3039,4122124.0
2020-08-11 09:50:00,112.25,112.32,111.72,111.87,3447688.0,109.3233,109.3915,108.8072,108.9532,3447688.0
2020-08-11 10:00:00,111.87,111.96,111.07,111.17,4152136.0,108.9532,109.0409,108.1741,108.2715,4152136.0
2020-08-11 10:10:00,111.18,111.65,111.14,111.6,4162008.0,108.2812,108.739,108.2423,108.6903,4162008.0
2020-08-11 10:20:00,111.59,111.72,111.32,111.5,2600492.0,108.6805,108.8072,108.4176,108.5929,2600492.0
2020-08-11 10:30:00,111.5,111.71,111.22,111.71,3068088.0,108.5929,108.7974,108.3202,108.7974,3068088.0
2020-08-11 10:40:00,111.7,111.71,111.29,111.38,2222420.0,108.7877,108.7974,108.3884,108.476,2222420.0
2020-08-11 10:50:00,111.39,111.58,111.28,111.36,2043580.0,108.4858,108.6708,108.3786,108.4565,2043580.0
2020-08-11 11:00:00,111.36,112.02,111.35,112.0,3200376.0,108.4565,109.0993,108.4468,109.0799,3200376.0
2020-08-11 11:10:00,112.01,112.18,111.89,111.99,2683620.0,109.0896,109.2552,108.9727,109.0701,2683620.0
2020-08-11 11:20:00,111.99,112.13,111.85,111.88,2014948.0,109.0701,109.2065,108.9338,108.963,2014948.0
2020-08-11 11:30:00,111.89,111.91,111.53,111.6,2234012.0,108.9727,108.9922,108.6221,108.6903,2234012.0
2020-08-11 11:40:00,111.59,111.63,111.25,111.37,2695764.0,108.6805,108.7195,108.3494,108.4663,2695764.0
2020-08-11 11:50:00,111.38,111.4,111.1,111.38,3070204.0,108.476,108.4955,108.2033,108.476,3070204.0
2020-08-11 12:00:00,111.39,111.64,111.23,111.64,2796792.0,108.4858,108.7292,108.3299,108.7292,2796792.0
2020-08-11 12:10:00,111.64,111.75,111.53,111.64,1886052.0,108.7292,108.8364,108.6221,108.7292,1886052.0
2020-08-11 12:20:00,111.64,111.8,111.48,111.7,1761348.0,108.7292,108.8851,108.5734,108.7877,1761348.0
2020-08-11 12:30:00,111.71,111.76,111.53,111.76,1497896.0,108.7974,108.8461,108.6221,108.8461,1497896.0
2020-08-11 12:40:00,111.76,111.87,111.62,111.63,2108780.0,108.8461,108.9532,108.7098,108.7195,2108780.0
2020-08-11 12:50:00,111.63,111.66,111.44,111.48,1499252.0,108.7195,108.7487,108.5345,108.5734,1499252.0
2020-08-11 13:00:00,111.48,111.66,111.39,111.63,1289988.0,108.5734,108.7487,108.4858,108.7195,1289988.0
2020-08-11 13:10:00,111.63,111.67,111.48,111.56,1141484.0,108.7195,108.7585,108.5734,108.6513,1141484.0
2020-08-11 13:20:00,111.57,111.75,111.43,111.67,1381344.0,108.6611,108.8364,108.5247,108.7585,1381344.0
2020-08-11 13:30:00,111.69,111.71,111.49,111.51,1386164.0,108.7779,108.7974,108.5832,108.6026,1386164.0
2020-08-11 13:40:00,111.51,111.59,111.33,111.34,1343616.0,108.6026,108.6805,108.4273,108.4371,1343616.0
2020-08-11 13:50:00,111.34,111.57,111.3,111.51,1267376.0,108.4371,108.6611,108.3981,108.6026,1267376.0
2020-08-11 14:00:00,111.52,111.56,111.38,111.48,988872.0,108.6124,108.6513,108.476,108.5734,988872.0
2020-08-11 14:10:00,111.48,111.52,110.72,111.06,4902444.0,108.5734,108.6124,107.8332,108.1644,4902444.0
2020-08-11 14:20:00,111.07,111.08,110.75,110.83,2493400.0,108.1741,108.1838,107.8624,107.9404,2493400.0
2020-08-11 14:30:00,110.84,111.0,110.61,110.61,2946460.0,107.9501,108.1059,107.7261,107.7261,2946460.0
2020-08-11 14:40:00,110.61,110.95,110.59,110.75,2269664.0,107.7261,108.0572,107.7066,107.8624,2269664.0
2020-08-11 14:50:00,110.75,110.87,110.58,110.84,2549776.0,107.8624,107.9793,107.6969,107.9501,2549776.0
2020-08-11 15:00:00,110.85,110.93,110.37,110.38,2880496.0,107.9598,108.0378,107.4924,107.5021,2880496.0
2020-08-11 15:10:00,110.39,110.69,109.75,109.91,5280104.0,107.5118,107.804,106.8885,107.0443,5280104.0
2020-08-11 15:20:00,109.91,110.39,109.81,110.32,4252960.0,107.0443,107.5118,106.947,107.4437,4252960.0
2020-08-11 15:30:00,110.33,110.33,109.5,109.84,4723132.0,107.4534,107.4534,106.645,106.9762,4723132.0
2020-08-11 15:40:00,109.84,109.96,109.3,109.56,6075076.0,106.9762,107.093,106.4503,106.7035,6075076.0
2020-08-11 15:50:00,109.56,109.57,109.11,109.38,8464044.0,106.7035,106.7132,106.2652,106.5282,8464044.0
2020-08-12 09:30:00,110.44,111.17,110.4,110.54,8746328.0,107.5605,108.2715,107.5216,107.6579,8746328.0
2020-08-12 09:40:00,110.55,111.02,110.3,110.93,4660060.0,107.6677,108.1254,107.4242,108.0378,4660060.0
2020-08-12 09:50:00,110.94,111.39,110.79,111.32,5865392.0,108.0475,108.4858,107.9014,108.4176,5865392.0
2020-08-12 10:00:00,111.32,111.38,110.9,110.91,3883844.0,108.4176,108.476,108.0085,108.0183,3883844.0
2020-08-12 10:10:00,110.92,111.41,110.9,111.24,2910324.0,108.028,108.5052,108.0085,108.3397,2910324.0
2020-08-12 10:20:00,111.24,111.53,111.2,111.34,3218532.0,108.3397,108.6221,108.3007,108.4371,3218532.0
2020-08-12 10:30:00,111.35,111.46,111.18,111.36,2761044.0,108.4468,108.5539,108.2812,108.4565,2761044.0
2020-08-12 10:40:00,111.36,111.47,111.06,111.29,2377788.0,108.4565,108.5637,108.1644,108.3884,2377788.0
2020-08-12 10:50:00,111.29,111.85,111.28,111.77,3728932.0,108.3884,108.9338,108.3786,108.8559,3728932.0
2020-08-12 11:00:00,111.77,111.85,111.6,111.85,2483496.0,108.8559,108.9338,108.6903,108.9338,2483496.0
2020-08-12 11:10:00,111.85,112.17,111.8,112.16,2951244.0,108.9338,109.2454,108.8851,109.2357,2951244.0
2020-08-12 11:20:00,112.17,112.3,112.07,112.14,3180032.0,109.2454,109.372,109.148,109.2162,3180032.0
2020-08-12 11:30:00,112.14,112.31,112.14,112.27,2102316.0,109.2162,109.3818,109.2162,109.3428,2102316.0
2020-08-12 11:40:00,112.28,112.46,112.28,112.41,2592680.0,109.3526,109.5279,109.3526,109.4792,2592680.0
2020-08-12 11:50:00,112.42,112.5,112.2,112.38,2589216.0,109.4889,109.5668,109.2746,109.4499,2589216.0
2020-08-12 12:00:00,112.38,112.98,112.36,112.85,4474904.0,109.4499,110.0343,109.4305,109.9077,4474904.0
2020-08-12 12:10:00,112.86,112.98,112.74,112.88,3453740.0,109.9174,110.0343,109.8006,109.9369,3453740.0
2020-08-12 12:20:00,112.88,113.17,112.86,113.06,3739012.0,109.9369,110.2194,109.9174,110.1122,3739012.0
2020-08-12 12:30:00,113.06,113.14,112.93,113.14,2374184.0,110.1122,110.1901,109.9856,110.1901,2374184.0
2020-08-12 12:40:00,113.14,113.28,112.98,113.04,3178560.0,110.1901,110.3265,110.0343,110.0927,3178560.0
2020-08-12 12:50:00,113.04,113.04,112.63,112.71,3506092.0,110.0927,110.0927,109.6934,109.7713,3506092.0
2020-08-12 13:00:00,112.71,112.92,112.6,112.61,2729908.0,109.7713,109.9759,109.6642,109.674,2729908.0
2020-08-12 13:10:00,112.6,112.77,112.35,112.46,3041708.0,109.6642,109.8298,109.4207,109.5279,3041708.0
2020-08-12 13:20:00,112.46,112.61,112.28,112.32,2580864.0,109.5279,109.674,109.3526,109.3915,2580864.0
2020-08-12 13:30:00,112.33,113.0,112.33,112.99,3674516.0,109.4013,110.0538,109.4013,110.044,3674516.0
2020-08-12 13:40:00,112.99,113.12,112.86,113.12,2924548.0,110.044,110.1707,109.9174,110.1707,2924548.0
2020-08-12 13:50:00,113.11,113.23,112.92,113.21,2399784.0,110.1609,110.2778,109.9759,110.2583,2399784.0
2020-08-12 14:00:00,113.21,113.25,113.07,113.14,1808304.0,110.2583,110.2973,110.122,110.1901,1808304.0
2020-08-12 14:10:00,113.14,113.28,112.95,112.97,2398092.0,110.1901,110.3265,110.0051,110.0246,2398092.0
2020-08-12 14:20:00,112.98,113.15,112.95,112.96,1803164.0,110.0343,110.1999,110.0051,110.0148,1803164.0
2020-08-12 14:30:00,112.96,113.16,112.96,112.99,1630848.0,110.0148,110.2096,110.0148,110.044,1630848.0
2020-08-12 14:40:00,112.99,113.17,112.95,113.14,1746856.0,110.044,110.2194,110.0051,110.1901,1746856.0
2020-08-12 14:50:00,113.14,113.14,112.68,112.83,2604988.0,110.1901,110.1901,109.7421,109.8882,2604988.0
2020-08-12 15:00:00,112.83,112.97,112.65,112.73,2219148.0,109.8882,110.0246,109.7129,109.7908,2219148.0
2020-08-12 15:10:00,112.73,113.0,112.7,112.97,2129076.0,109.7908,110.0538,109.7616,110.0246,2129076.0
2020-08-12 15:20:00,112.97,113.11,112.83,112.93,2050860.0,110.0246,110.1609,109.8882,109.9856,2050860.0
2020-08-12 15:30:00,112.93,113.0,112.54,112.95,3298684.0,109.9856,110.0538,109.6058,110.0051,3298684.0
2020-08-12 15:40:00,112.94,113.04,112.83,112.92,2567528.0,109.9953,110.0927,109.8882,109.9759,2567528.0
2020-08-12 15:50:00,112.93,113.26,112.83,113.06,5356816.0,109.9856,110.307,109.8882,110.1122,5356816.0
2020-08-13 09:30:00,114.44,115.12,114.06,114.72,13225880.0,111.4562,112.1185,111.0861,111.7289,13225880.0
2020-08-13 09:40:00,114.73,114.87,114.08,114.23,6965168.0,111.7387,111.875,111.1056,111.2517,6965168.0
2020-08-13 09:50:00,114.21,114.56,114.01,114.48,5146528.0,111.2322,111.5731,111.0375,111.4952,5146528.0
2020-08-13 10:00:00,114.49,114.62,114.21,114.37,3945240.0,111.5049,111.6315,111.2322,111.3881,3945240.0
2020-08-13 10:10:00,114.39,114.43,113.93,114.13,3919344.0,111.4075,111.4465,110.9595,111.1543,3919344.0
2020-08-13 10:20:00,114.11,114.67,114.07,114.61,3515760.0,111.1348,111.6802,111.0959,111.6218,3515760.0
2020-08-13 10:30:00,114.61,114.86,114.55,114.61,3891812.0,111.6218,111.8653,111.5634,111.6218,3891812.0
2020-08-13 10:40:00,114.61,115.13,114.56,115.09,5366024.0,111.6218,112.1282,111.5731,112.0893,5366024.0
2020-08-13 10:50:00,115.1,115.31,114.85,115.06,5532556.0,112.099,112.3036,111.8555,112.0601,5532556.0
2020-08-13 11:00:00,115.06,115.58,115.05,115.57,4718864.0,112.0601,112.5665,112.0503,112.5568,4718864.0
2020-08-13 11:10:00,115.56,115.56,115.22,115.36,3905540.0,112.547,112.547,112.2159,112.3523,3905540.0
2020-08-13 11:20:00,115.36,115.39,115.13,115.31,2775264.0,112.3523,112.3815,112.1282,112.3036,2775264.0
2020-08-13 11:30:00,115.31,115.34,114.9,115.12,3278932.0,112.3036,112.3328,111.9042,112.1185,3278932.0
2020-08-13 11:40:00,115.12,115.26,114.89,115.11,2536772.0,112.1185,112.2549,111.8945,112.1088,2536772.0
2020-08-13 11:50:00,115.12,115.38,115.12,115.28,2439804.0,112.1185,112.3717,112.1185,112.2743,2439804.0
2020-08-13 12:00:00,115.29,115.56,115.27,115.37,3295732.0,112.2841,112.547,112.2646,112.362,3295732.0
2020-08-13 12:10:00,115.36,115.62,115.32,115.52,2628844.0,112.3523,112.6055,112.3133,112.5081,2628844.0
2020-08-13 12:20:00,115.52,115.67,115.4,115.54,3080500.0,112.5081,112.6542,112.3912,112.5276,3080500.0
2020-08-13 12:30:00,115.55,115.81,115.52,115.79,3473452.0,112.5373,112.7905,112.5081,112.771,3473452.0
2020-08-13 12:40:00,115.8,115.92,115.74,115.87,3132212.0,112.7808,112.8977,112.7223,112.849,3132212.0
2020-08-13 12:50:00,115.86,115.95,115.72,115.94,2195508.0,112.8392,112.9269,112.7029,112.9171,2195508.0
2020-08-13 13:00:00,115.95,116.04,115.73,115.83,3023408.0,112.9269,113.0145,112.7126,112.81,3023408.0
2020-08-13 13:10:00,115.84,115.88,115.52,115.61,2512980.0,112.8197,112.8587,112.5081,112.5957,2512980.0
2020-08-13 13:20:00,115.61,115.68,115.0,115.3,4252952.0,112.5957,112.6639,112.0016,112.2938,4252952.0
2020-08-13 13:30:00,115.31,115.36,114.91,115.31,4020508.0,112.3036,112.3523,111.914,112.3036,4020508.0
2020-08-13 13:40:00,115.32,115.54,115.24,115.46,3014732.0,112.3133,112.5276,112.2354,112.4496,3014732.0
2020-08-13 13:50:00,115.45,115.64,115.28,115.36,2860584.0,112.4399,112.625,112.2743,112.3523,2860584.0
2020-08-13 14:00:00,115.36,115.42,115.16,115.31,2248984.0,112.3523,112.4107,112.1575,112.3036,2248984.0
2020-08-13 14:10:00,115.31,115.31,114.83,114.88,3457004.0,112.3036,112.3036,111.8361,111.8848,3457004.0
2020-08-13 14:20:00,114.89,115.07,114.58,114.99,4670952.0,111.8945,112.0698,111.5926,111.9919,4670952.0
2020-08-13 14:30:00,114.98,115.1,114.58,114.75,3531628.0,111.9822,112.099,111.5926,111.7582,3531628.0
2020-08-13 14:40:00,114.75,115.09,114.55,114.75,3824392.0,111.7582,112.0893,111.5634,111.7582,3824392.0
2020-08-13 14:50:00,114.76,114.8,114.19,114.48,5368112.0,111.7679,111.8069,111.2128,111.4952,5368112.0
2020-08-13 15:00:00,114.47,114.7,114.38,114.47,3549184.0,111.4855,111.7095,111.3978,111.4855,3549184.0
2020-08-13 15:10:00,114.46,114.91,114.33,114.84,3402044.0,111.4757,111.914,111.3491,111.8458,3402044.0
2020-08-13 15:20:00,114.83,115.18,114.83,115.04,3605560.0,111.8361,112.1769,111.8361,112.0406,3605560.0
2020-08-13 15:30:00,115.06,115.33,114.94,115.08,3346012.0,112.0601,112.323,111.9432,112.0796,3346012.0
2020-08-13 15:40:00,115.08,115.25,114.82,114.96,3764848.0,112.0796,112.2451,111.8263,111.9627,3764848.0
2020-08-13 15:50:00,114.96,115.25,114.88,115.01,5583288.0,111.9627,112.2451,111.8848,112.0114,5583288.0
2020-08-14 09:30:00,114.74,114.89,114.08,114.46,8527804.0,111.7484,111.8945,111.1056,111.4757,8527804.0
2020-08-14 09:40:00,114.47,114.47,113.47,113.63,6690120.0,111.4855,111.4855,110.5115,110.6674,6690120.0
2020-08-14 09:50:00,113.64,114.1,113.42,113.88,5807012.0,110.6771,111.1251,110.4628,110.9108,5807012.0
2020-08-14 10:00:00,113.85,114.06,113.68,113.86,3501796.0,110.8816,111.0861,110.7161,110.8914,3501796.0
2020-08-14 10:10:00,113.86,113.99,113.53,113.61,3214932.0,110.8914,111.018,110.57,110.6479,3214932.0
2020-08-14 10:20:00,113.61,113.72,113.33,113.35,3272228.0,110.6479,110.755,110.3752,110.3947,3272228.0
2020-08-14 10:30:00,113.36,113.65,113.23,113.63,3858056.0,110.4044,110.6868,110.2778,110.6674,3858056.0
2020-08-14 10:40:00,113.63,113.76,113.62,113.67,2771760.0,110.6674,110.794,110.6576,110.7063,2771760.0
2020-08-14 10:50:00,113.67,113.83,113.27,113.31,2945648.0,110.7063,110.8621,110.3167,110.3557,2945648.0
2020-08-14 11:00:00,113.3,113.4,113.05,113.35,4259316.0,110.346,110.4434,110.1025,110.3947,4259316.0
2020-08-14 11:10:00,113.34,113.44,113.05,113.16,2952520.0,110.3849,110.4823,110.1025,110.2096,2952520.0
2020-08-14 11:20:00,113.17,113.7,113.16,113.66,3479680.0,110.2194,110.7355,110.2096,110.6966,3479680.0
2020-08-14 11:30:00,113.66,114.06,113.61,113.95,4688520.0,110.6966,111.0861,110.6479,110.979,4688520.0
2020-08-14 11:40:00,113.95,114.05,113.68,113.79,2923516.0,110.979,111.0764,110.7161,110.8232,2923516.0
2020-08-14 11:50:00,113.78,113.95,113.64,113.95,1976012.0,110.8134,110.979,110.6771,110.979,1976012.0
2020-08-14 12:00:00,113.95,114.28,113.89,114.28,3023656.0,110.979,111.3004,110.9206,111.3004,3023656.0
2020-08-14 12:10:00,114.28,114.37,114.13,114.24,3215832.0,111.3004,111.3881,111.1543,111.2615,3215832.0
2020-08-14 12:20:00,114.24,114.47,114.2,114.41,2632696.0,111.2615,111.4855,111.2225,111.427,2632696.0
2020-08-14 12:30:00,114.42,114.69,114.35,114.68,2679720.0,111.4368,111.6997,111.3686,111.69,2679720.0
2020-08-14 12:40:00,114.68,114.87,114.63,114.75,3926752.0,111.69,111.875,111.6413,111.7582,3926752.0
2020-08-14 12:50:00,114.77,114.83,114.53,114.58,3445524.0,111.7776,111.8361,111.5439,111.5926,3445524.0
2020-08-14 13:00:00,114.58,114.66,114.35,114.4,2671092.0,111.5926,111.6705,111.3686,111.4173,2671092.0
2020-08-14 13:10:00,114.4,114.83,114.38,114.79,3080436.0,111.4173,111.8361,111.3978,111.7971,3080436.0
2020-08-14 13:20:00,114.79,114.82,114.67,114.79,1852072.0,111.7971,111.8263,111.6802,111.7971,1852072.0
2020-08-14 13:30:00,114.78,114.83,114.53,114.73,2176064.0,111.7874,111.8361,111.5439,111.7387,2176064.0
2020-08-14 13:40:00,114.73,114.78,114.56,114.59,1744988.0,111.7387,111.7874,111.5731,111.6023,1744988.0
2020-08-14 13:50:00,114.58,114.66,114.43,114.66,2125268.0,111.5926,111.6705,111.4465,111.6705,2125268.0
2020-08-14 14:00:00,114.65,114.68,114.41,114.52,1497524.0,111.6608,111.69,111.427,111.5342,1497524.0
2020-08-14 14:10:00,114.52,114.6,114.29,114.31,1531792.0,111.5342,111.6121,111.3102,111.3296,1531792.0
2020-08-14 14:20:00,114.3,114.35,114.14,114.32,2148184.0,111.3199,111.3686,111.1641,111.3394,2148184.0
2020-08-14 14:30:00,114.32,114.49,114.32,114.37,1819088.0,111.3394,111.5049,111.3394,111.3881,1819088.0
2020-08-14 14:40:00,114.37,114.43,114.28,114.36,1437672.0,111.3881,111.4465,111.3004,111.3783,1437672.0
2020-08-14 14:50:00,114.35,114.41,114.23,114.29,1302256.0,111.3686,111.427,111.2517,111.3102,1302256.0
2020-08-14 15:00:00,114.28,114.46,114.11,114.34,2373444.0,111.3004,111.4757,111.1348,111.3588,2373444.0
2020-08-14 15:10:00,114.33,114.33,113.97,114.02,2448952.0,111.3491,111.3491,110.9985,111.0472,2448952.0
2020-08-14 15:20:00,114.03,114.25,114.01,114.17,2284004.0,111.0569,111.2712,111.0375,111.1933,2284004.0
2020-08-14 15:30:00,114.17,114.5,114.05,114.49,2682908.0,111.1933,111.5147,111.0764,111.5049,2682908.0
2020-08-14 15:40:00,114.49,114.5,114.33,114.44,2542944.0,111.5049,111.5147,111.3491,111.4562,2542944.0
2020-08-14 15:50:00,114.44,115.0,114.43,114.95,5803488.0,111.4562,112.0016,111.4465,111.9529,5803488.0
2020-08-17 09:30:00,116.04,116.09,115.3,115.41,7732016.0,113.0145,113.0632,112.2938,112.4009,7732016.0
2020-08-17 09:40:00,115.42,115.63,115.17,115.51,4500496.0,112.4107,112.6152,112.1672,112.4983,4500496.0
2020-08-17 09:50:00,115.52,115.7,115.44,115.46,2781800.0,112.5081,112.6834,112.4302,112.4496,2781800.0
2020-08-17 10:00:00,115.46,115.58,115.09,115.11,2825880.0,112.4496,112.5665,112.0893,112.1088,2825880.0
2020-08-17 10:10:00,115.11,115.14,114.29,114.32,5140584.0,112.1088,112.138,111.3102,111.3394,5140584.0
2020-08-17 10:20:00,114.32,114.66,114.31,114.42,3049004.0,111.3394,111.6705,111.3296,111.4368,3049004.0
2020-08-17 10:30:00,114.42,114.83,114.35,114.78,2687860.0,111.4368,111.8361,111.3686,111.7874,2687860.0
2020-08-17 10:40:00,114.79,114.83,114.59,114.74,1740724.0,111.7971,111.8361,111.6023,111.7484,1740724.0
2020-08-17 10:50:00,114.74,114.81,114.51,114.55,1604180.0,111.7484,111.8166,111.5244,111.5634,1604180.0
2020-08-17 11:00:00,114.55,114.56,114.32,114.51,1909300.0,111.5634,111.5731,111.3394,111.5244,1909300.0
2020-08-17 11:10:00,114.52,114.72,114.51,114.61,1868296.0,111.5342,111.7289,111.5244,111.6218,1868296.0
2020-08-17 11:20:00,114.62,114.65,114.42,114.5,1485432.0,111.6315,111.6608,111.4368,111.5147,1485432.0
2020-08-17 11:30:00,114.49,114.55,114.14,114.17,2109220.0,111.5049,111.5634,111.1641,111.1933,2109220.0
2020-08-17 11:40:00,114.18,114.21,113.96,114.18,2670456.0,111.203,111.2322,110.9888,111.203,2670456.0
2020-08-17 11:50:00,114.19,114.39,114.11,114.33,1702256.0,111.2128,111.4075,111.1348,111.3491,1702256.0
2020-08-17 12:00:00,114.34,114.59,114.33,114.41,2182528.0,111.3588,111.6023,111.3491,111.427,2182528.0
2020-08-17 12:10:00,114.41,114.42,114.29,114.36,1131096.0,111.427,111.4368,111.3102,111.3783,1131096.0
2020-08-17 12:20:00,114.37,114.55,114.27,114.41,1169312.0,111.3881,111.5634,111.2907,111.427,1169312.0
2020-08-17 12:30:00,114.41,114.46,114.28,114.36,882284.0,111.427,111.4757,111.3004,111.3783,882284.0
2020-08-17 12:40:00,114.35,114.56,114.31,114.5,1038000.0,111.3686,111.5731,111.3296,111.5147,1038000.0
2020-08-17 12:50:00,114.51,114.68,114.51,114.67,1243760.0,111.5244,111.69,111.5244,111.6802,1243760.0
2020-08-17 13:00:00,114.67,114.8,114.61,114.72,1335580.0,111.6802,111.8069,111.6218,111.7289,1335580.0
2020-08-17 13:10:00,114.72,114.79,114.67,114.73,1025324.0,111.7289,111.7971,111.6802,111.7387,1025324.0
2020-08-17 13:20:00,114.73,114.74,114.36,114.47,1181408.0,111.7387,111.7484,111.3783,111.4855,1181408.0
2020-08-17 13:30:00,114.46,114.49,114.29,114.42,1166640.0,111.4757,111.5049,111.3102,111.4368,1166640.0
2020-08-17 13:40:00,114.42,114.61,114.41,114.57,803048.0,111.4368,111.6218,111.427,111.5828,803048.0
2020-08-17 13:50:00,114.57,114.67,114.49,114.67,867496.0,111.5828,111.6802,111.5049,111.6802,867496.0
2020-08-17 14:00:00,114.66,114.89,114.6,114.86,1588604.0,111.6705,111.8945,111.6121,111.8653,1588604.0
2020-08-17 14:10:00,114.86,115.11,114.86,114.99,2368116.0,111.8653,112.1088,111.8653,111.9919,2368116.0
2020-08-17 14:20:00,114.98,115.13,114.91,115.04,1408724.0,111.9822,112.1282,111.914,112.0406,1408724.0
2020-08-17 14:30:00,115.04,115.23,115.04,115.16,1722440.0,112.0406,112.2256,112.0406,112.1575,1722440.0
2020-08-17 14:40:00,115.15,115.15,114.85,114.86,1280072.0,112.1477,112.1477,111.8555,111.8653,1280072.0
2020-08-17 14:50:00,114.86,115.08,114.83,115.08,1301708.0,111.8653,112.0796,111.8361,112.0796,1301708.0
2020-08-17 15:00:00,115.07,115.08,114.78,114.81,1396780.0,112.0698,112.0796,111.7874,111.8166,1396780.0
2020-08-17 15:10:00,114.81,114.86,114.64,114.79,1417900.0,111.8166,111.8653,111.651,111.7971,1417900.0
2020-08-17 15:20:00,114.78,114.95,114.73,114.92,1164776.0,111.7874,111.9529,111.7387,111.9237,1164776.0
2020-08-17 15:30:00,114.92,115.06,114.86,115.04,1597584.0,111.9237,112.0601,111.8653,112.0406,1597584.0
2020-08-17 15:40:00,115.05,115.14,114.93,114.99,1615376.0,112.0503,112.138,111.9335,111.9919,1615376.0
2020-08-17 15:50:00,115.0,115.2,114.5,114.6,4549088.0,112.0016,112.1964,111.5147,111.6121,4549088.0
2020-08-18 09:30:00,114.35,115.5,114.35,115.44,6865516.0,111.3686,112.4886,111.3686,112.4302,6865516.0
2020-08-18 09:40:00,115.45,115.47,115.02,115.06,2883724.0,112.4399,112.4594,112.0211,112.0601,2883724.0
2020-08-18 09:50:00,115.05,115.07,114.18,114.62,4528256.0,112.0503,112.0698,111.203,111.6315,4528256.0
2020-08-18 10:00:00,114.62,114.69,114.17,114.19,2122196.0,111.6315,111.6997,111.1933,111.2128,2122196.0
2020-08-18 10:10:00,114.19,114.65,114.13,114.48,2154528.0,111.2128,111.6608,111.1543,111.4952,2154528.0
2020-08-18 10:20:00,114.49,114.5,114.06,114.11,2011300.0,111.5049,111.5147,111.0861,111.1348,2011300.0
2020-08-18 10:30:00,114.1,114.5,114.01,114.41,1649864.0,111.1251,111.5147,111.0375,111.427,1649864.0
2020-08-18 10:40:00,114.42,114.9,114.18,114.86,2048780.0,111.4368,111.9042,111.203,111.8653,2048780.0
2020-08-18 10:50:00,114.86,115.1,114.86,114.99,1921176.0,111.8653,112.099,111.8653,111.9919,1921176.0
2020-08-18 11:00:00,114.99,115.06,114.82,115.05,1161228.0,111.9919,112.0601,111.8263,112.0503,1161228.0
2020-08-18 11:10:00,115.05,115.08,114.92,115.01,1032380.0,112.0503,112.0796,111.9237,112.0114,1032380.0
2020-08-18 11:20:00,115.02,115.2,114.89,115.08,1602820.0,112.0211,112.1964,111.8945,112.0796,1602820.0
2020-08-18 11:30:00,115.09,115.17,114.86,114.91,1350444.0,112.0893,112.1672,111.8653,111.914,1350444.0
2020-08-18 11:40:00,114.9,114.97,114.8,114.92,930740.0,111.9042,111.9724,111.8069,111.9237,930740.0
2020-08-18 11:50:00,114.92,115.17,114.9,115.13,1246428.0,111.9237,112.1672,111.9042,112.1282,1246428.0
2020-08-18 12:00:00,115.11,115.42,115.1,115.34,1947564.0,112.1088,112.4107,112.099,112.3328,1947564.0
2020-08-18 12:10:00,115.34,115.47,115.25,115.35,1428040.0,112.3328,112.4594,112.2451,112.3425,1428040.0
2020-08-18 12:20:00,115.36,115.39,115.28,115.31,811272.0,112.3523,112.3815,112.2743,112.3036,811272.0
2020-08-18 12:30:00,115.3,115.47,115.3,115.43,1109660.0,112.2938,112.4594,112.2938,112.4204,1109660.0
2020-08-18 12:40:00,115.43,115.71,115.4,115.58,2483568.0,112.4204,112.6931,112.3912,112.5665,2483568.0
2020-08-18 12:50:00,115.59,115.63,115.3,115.38,1638340.0,112.5763,112.6152,112.2938,112.3717,1638340.0
2020-08-18 13:00:00,115.38,115.38,115.21,115.36,1350756.0,112.3717,112.3717,112.2062,112.3523,1350756.0
2020-08-18 13:10:00,115.36,115.47,115.31,115.44,1258664.0,112.3523,112.4594,112.3036,112.4302,1258664.0
2020-08-18 13:20:00,115.44,115.63,115.33,115.58,1515088.0,112.4302,112.6152,112.323,112.5665,1515088.0
2020-08-18 13:30:00,115.58,115.68,115.56,115.66,1706508.0,112.5665,112.6639,112.547,112.6444,1706508.0
2020-08-18 13:40:00,115.66,115.88,115.64,115.81,2574708.0,112.6444,112.8587,112.625,112.7905,2574708.0
2020-08-18 13:50:00,115.81,115.81,115.61,115.64,1299076.0,112.7905,112.7905,112.5957,112.625,1299076.0
2020-08-18 14:00:00,115.65,115.84,115.55,115.82,1541540.0,112.6347,112.8197,112.5373,112.8003,1541540.0
2020-08-18 14:10:00,115.82,115.92,115.7,115.9,1716148.0,112.8003,112.8977,112.6834,112.8782,1716148.0
2020-08-18 14:20:00,115.9,116.0,115.85,115.92,1935616.0,112.8782,112.9756,112.8295,112.8977,1935616.0
2020-08-18 14:30:00,115.92,115.98,115.74,115.76,1362884.0,112.8977,112.9561,112.7223,112.7418,1362884.0
2020-08-18 14:40:00,115.76,115.81,115.6,115.69,1481988.0,112.7418,112.7905,112.586,112.6736,1481988.0
2020-08-18 14:50:00,115.69,115.83,115.64,115.69,1242792.0,112.6736,112.81,112.625,112.6736,1242792.0
2020-08-18 15:00:00,115.69,115.7,115.4,115.55,2488092.0,112.6736,112.6834,112.3912,112.5373,2488092.0
2020-08-18 15:10:00,115.56,115.71,115.5,115.59,1474384.0,112.547,112.6931,112.4886,112.5763,1474384.0
2020-08-18 15:20:00,115.61,115.67,115.49,115.57,1337752.0,112.5957,112.6542,112.4789,112.5568,1337752.0
2020-08-18 15:30:00,115.57,115.71,115.48,115.53,1786068.0,112.5568,112.6931,112.4691,112.5178,1786068.0
2020-08-18 15:40:00,115.53,115.71,115.5,115.62,1705704.0,112.5178,112.6931,112.4886,112.6055,1705704.0
2020-08-18 15:50:00,115.64,115.64,115.44,115.52,3520224.0,112.625,112.625,112.4302,112.5081,3520224.0
2020-08-19 09:30:00,115.99,116.6,115.62,116.42,8626252.0,112.9658,113.5599,112.6055,113.3846,8626252.0
2020-08-19 09:40:00,116.4,116.4,115.8,116.08,3881692.0,113.3651,113.3651,112.7808,113.0535,3881692.0
2020-08-19 09:50:00,116.07,116.42,115.96,116.16,2963980.0,113.0437,113.3846,112.9366,113.1314,2963980.0
2020-08-19 10:00:00,116.17,116.69,116.16,116.57,3131664.0,113.1411,113.6476,113.1314,113.5307,3131664.0
2020-08-19 10:10:00,116.59,116.8,116.48,116.63,3701508.0,113.5502,113.7547,113.4431,113.5891,3701508.0
2020-08-19 10:20:00,116.64,116.73,116.45,116.72,1980760.0,113.5989,113.6865,113.4138,113.6768,1980760.0
2020-08-19 10:30:00,116.72,116.92,116.67,116.86,4028228.0,113.6768,113.8716,113.6281,113.8131,4028228.0
2020-08-19 10:40:00,116.87,116.96,116.6,116.9,3196580.0,113.8229,113.9105,113.5599,113.8521,3196580.0
2020-08-19 10:50:00,116.9,117.02,116.75,116.98,3604532.0,113.8521,113.969,113.706,113.93,3604532.0
2020-08-19 11:00:00,116.98,117.16,116.95,117.04,4043848.0,113.93,114.1053,113.9008,113.9885,4043848.0
2020-08-19 11:10:00,117.05,117.07,116.64,116.81,3671948.0,113.9982,114.0177,113.5989,113.7644,3671948.0
2020-08-19 11:20:00,116.81,116.9,116.65,116.88,1675636.0,113.7644,113.8521,113.6086,113.8326,1675636.0
2020-08-19 11:30:00,116.9,116.98,116.8,116.88,1351600.0,113.8521,113.93,113.7547,113.8326,1351600.0
2020-08-19 11:40:00,116.88,116.91,116.69,116.72,1190016.0,113.8326,113.8618,113.6476,113.6768,1190016.0
2020-08-19 11:50:00,116.7,117.02,116.64,117.01,1995360.0,113.6573,113.969,113.5989,113.9592,1995360.0
2020-08-19 12:00:00,117.0,117.11,116.88,116.89,2292732.0,113.9495,114.0566,113.8326,113.8424,2292732.0
2020-08-19 12:10:00,116.89,116.99,116.8,116.86,1602376.0,113.8424,113.9398,113.7547,113.8131,1602376.0
2020-08-19 12:20:00,116.85,116.91,116.71,116.79,1390300.0,113.8034,113.8618,113.6671,113.745,1390300.0
2020-08-19 12:30:00,116.8,116.84,116.67,116.79,1476976.0,113.7547,113.7937,113.6281,113.745,1476976.0
2020-08-19 12:40:00,116.8,116.84,116.67,116.83,1194144.0,113.7547,113.7937,113.6281,113.7839,1194144.0
2020-08-19 12:50:00,116.82,116.99,116.82,116.97,1504376.0,113.7742,113.9398,113.7742,113.9203,1504376.0
2020-08-19 13:00:00,116.97,117.03,116.89,116.91,1324548.0,113.9203,113.9787,113.8424,113.8618,1324548.0
2020-08-19 13:10:00,116.92,117.0,116.86,116.92,1160516.0,113.8716,113.9495,113.8131,113.8716,1160516.0
2020-08-19 13:20:00,116.93,116.98,116.82,116.82,818084.0,113.8813,113.93,113.7742,113.7742,818084.0
2020-08-19 13:30:00,116.82,116.96,116.72,116.83,1821412.0,113.7742,113.9105,113.6768,113.7839,1821412.0
2020-08-19 13:40:00,116.82,116.82,116.63,116.73,1843976.0,113.7742,113.7742,113.5891,113.6865,1843976.0
2020-08-19 13:50:00,116.74,116.8,116.61,116.78,1736916.0,113.6963,113.7547,113.5697,113.7352,1736916.0
2020-08-19 14:00:00,116.78,116.83,116.41,116.61,2640400.0,113.7352,113.7839,113.3749,113.5697,2640400.0
2020-08-19 14:10:00,116.61,116.62,116.08,116.09,3309368.0,113.5697,113.5794,113.0535,113.0632,3309368.0
2020-08-19 14:20:00,116.08,116.25,115.61,116.03,5254856.0,113.0535,113.219,112.5957,113.0048,5254856.0
2020-08-19 14:30:00,116.03,116.34,115.95,116.21,3083996.0,113.0048,113.3067,112.9269,113.1801,3083996.0
2020-08-19 14:40:00,116.24,116.45,116.18,116.41,2383684.0,113.2093,113.4138,113.1509,113.3749,2383684.0
2020-08-19 14:50:00,116.41,116.54,116.33,116.37,2104480.0,113.3749,113.5015,113.297,113.3359,2104480.0
2020-08-19 15:00:00,116.37,116.44,116.23,116.37,2173376.0,113.3359,113.4041,113.1996,113.3359,2173376.0
2020-08-19 15:10:00,116.38,116.46,116.21,116.24,2016032.0,113.3457,113.4236,113.1801,113.2093,2016032.0
2020-08-19 15:20:00,116.24,116.36,116.08,116.2,2370592.0,113.2093,113.3262,113.0535,113.1704,2370592.0
2020-08-19 15:30:00,116.2,116.26,116.0,116.03,1731980.0,113.1704,113.2288,112.9756,113.0048,1731980.0
2020-08-19 15:40:00,116.03,116.16,115.89,115.92,2789660.0,113.0048,113.1314,112.8684,112.8977,2789660.0
2020-08-19 15:50:00,115.91,115.93,115.61,115.71,6934268.0,112.8879,112.9074,112.5957,112.6931,6934268.0
2020-08-20 09:30:00,115.76,116.61,115.73,116.35,7107920.0,112.7418,113.5697,112.7126,113.3164,7107920.0
2020-08-20 09:40:00,116.33,117.02,116.32,116.77,5057576.0,113.297,113.969,113.2872,113.7255,5057576.0
2020-08-20 09:50:00,116.76,117.42,116.71,117.26,5487888.0,113.7158,114.3585,113.6671,114.2027,5487888.0
2020-08-20 10:00:00,117.28,117.45,117.1,117.16,3579260.0,114.2222,114.3878,114.0469,114.1053,3579260.0
2020-08-20 10:10:00,117.17,117.24,116.9,116.99,2893104.0,114.1151,114.1832,113.8521,113.9398,2893104.0
2020-08-20 10:20:00,116.98,117.06,116.82,117.03,2343772.0,113.93,114.0079,113.7742,113.9787,2343772.0
2020-08-20 10:30:00,117.02,117.05,116.8,116.92,1914316.0,113.969,113.9982,113.7547,113.8716,1914316.0
2020-08-20 10:40:00,116.92,117.36,116.89,117.35,2853324.0,113.8716,114.3001,113.8424,114.2904,2853324.0
2020-08-20 10:50:00,117.34,117.44,117.13,117.17,2741436.0,114.2806,114.378,114.0761,114.1151,2741436.0
2020-08-20 11:00:00,117.17,117.24,117.05,117.08,1351196.0,114.1151,114.1832,113.9982,114.0274,1351196.0
2020-08-20 11:10:00,117.08,117.13,116.86,116.97,1818348.0,114.0274,114.0761,113.8131,113.9203,1818348.0
2020-08-20 11:20:00,116.94,117.21,116.92,117.2,1144588.0,113.8911,114.154,113.8716,114.1443,1144588.0
2020-08-20 11:30:00,117.19,117.39,117.11,117.36,1850212.0,114.1345,114.3293,114.0566,114.3001,1850212.0
2020-08-20 11:40:00,117.35,117.41,117.2,117.22,1550564.0,114.2904,114.3488,114.1443,114.1638,1550564.0
2020-08-20 11:50:00,117.22,117.41,117.17,117.32,1262920.0,114.1638,114.3488,114.1151,114.2612,1262920.0
2020-08-20 12:00:00,117.32,117.4,117.27,117.35,1010452.0,114.2612,114.3391,114.2125,114.2904,1010452.0
2020-08-20 12:10:00,117.35,117.63,117.32,117.35,3740612.0,114.2904,114.5631,114.2612,114.2904,3740612.0
2020-08-20 12:20:00,117.35,117.5,117.21,117.35,1683044.0,114.2904,114.4365,114.154,114.2904,1683044.0
2020-08-20 12:30:00,117.35,117.44,117.24,117.44,1211652.0,114.2904,114.378,114.1832,114.378,1211652.0
2020-08-20 12:40:00,117.44,117.47,117.24,117.26,1016664.0,114.378,114.4072,114.1832,114.2027,1016664.0
2020-08-20 12:50:00,117.26,117.27,117.09,117.15,1336188.0,114.2027,114.2125,114.0371,114.0956,1336188.0
2020-08-20 13:00:00,117.15,117.44,117.03,117.2,1401656.0,114.0956,114.378,113.9787,114.1443,1401656.0
2020-08-20 13:10:00,117.19,117.39,117.17,117.38,1216968.0,114.1345,114.3293,114.1151,114.3196,1216968.0
2020-08-20 13:20:00,117.38,117.5,117.32,117.49,1161044.0,114.3196,114.4365,114.2612,114.4267,1161044.0
2020-08-20 13:30:00,117.5,117.5,117.41,117.45,1093988.0,114.4365,114.4365,114.3488,114.3878,1093988.0
2020-08-20 13:40:00,117.45,117.48,117.22,117.25,1322220.0,114.3878,114.417,114.1638,114.193,1322220.0
2020-08-20 13:50:00,117.25,117.38,117.16,117.34,1394460.0,114.193,114.3196,114.1053,114.2806,1394460.0
2020-08-20 14:00:00,117.33,117.4,117.23,117.3,972216.0,114.2709,114.3391,114.1735,114.2417,972216.0
2020-08-20 14:10:00,117.31,117.48,117.3,117.48,888648.0,114.2514,114.417,114.2417,114.417,888648.0
2020-08-20 14:20:00,117.47,117.58,117.37,117.42,1908812.0,114.4072,114.5144,114.3098,114.3585,1908812.0
2020-08-20 14:30:00,117.41,117.51,117.34,117.49,1085416.0,114.3488,114.4462,114.2806,114.4267,1085416.0
2020-08-20 14:40:00,117.5,117.67,117.45,117.56,1894076.0,114.4365,114.602,114.3878,114.4949,1894076.0
2020-08-20 14:50:00,117.56,117.66,117.44,117.65,1570884.0,114.4949,114.5923,114.378,114.5825,1570884.0
2020-08-20 15:00:00,117.64,117.86,117.48,117.84,2400456.0,114.5728,114.7871,114.417,114.7676,2400456.0
2020-08-20 15:10:00,117.84,118.07,117.8,117.91,3071944.0,114.7676,114.9916,114.7286,114.8358,3071944.0
2020-08-20 15:20:00,117.9,117.98,117.79,117.97,2242076.0,114.826,114.9039,114.7189,114.8942,2242076.0
2020-08-20 15:30:00,117.96,118.23,117.87,118.22,2872004.0,114.8845,115.1474,114.7968,115.1377,2872004.0
2020-08-20 15:40:00,118.21,118.36,118.17,118.18,3851688.0,115.1279,115.274,115.089,115.0987,3851688.0
2020-08-20 15:50:00,118.16,118.39,118.13,118.21,5839272.0,115.0792,115.3033,115.05,115.1279,5839272.0
2020-08-21 09:30:00,119.24,120.45,119.24,120.1,16766076.0,116.1311,117.3095,116.1311,116.9687,16766076.0
2020-08-21 09:40:00,120.1,120.85,120.09,120.75,8843084.0,116.9687,117.6991,116.9589,117.6017,8843084.0
2020-08-21 09:50:00,120.75,120.83,120.3,120.76,5685644.0,117.6017,117.6796,117.1635,117.6115,5685644.0
2020-08-21 10:00:00,120.78,121.0,120.39,120.64,6695412.0,117.6309,117.8452,117.2511,117.4946,6695412.0
2020-08-21 10:10:00,120.64,121.09,120.44,121.08,4931380.0,117.4946,117.9329,117.2998,117.9231,4931380.0
2020-08-21 10:20:00,121.07,121.94,120.89,121.74,9839964.0,117.9134,118.7607,117.7381,118.5659,9839964.0
2020-08-21 10:30:00,121.74,122.12,121.64,121.95,8953028.0,118.5659,118.936,118.4685,118.7704,8953028.0
2020-08-21 10:40:00,121.95,122.55,121.63,122.38,7941520.0,118.7704,119.3548,118.4588,119.1892,7941520.0
2020-08-21 10:50:00,122.37,123.24,122.33,123.12,12402972.0,119.1795,120.0268,119.1405,119.9099,12402972.0
2020-08-21 11:00:00,123.11,123.17,122.64,122.72,9029884.0,119.9002,119.9586,119.4424,119.5204,9029884.0
2020-08-21 11:10:00,122.72,122.89,122.3,122.72,7411168.0,119.5204,119.6859,119.1113,119.5204,7411168.0
2020-08-21 11:20:00,122.71,123.4,122.69,123.24,8496612.0,119.5106,120.1826,119.4911,120.0268,8496612.0
2020-08-21 11:30:00,123.25,123.31,122.64,122.74,6200684.0,120.0365,120.095,119.4424,119.5398,6200684.0
2020-08-21 11:40:00,122.75,122.91,122.48,122.77,5096876.0,119.5496,119.7054,119.2866,119.5691,5096876.0
2020-08-21 11:50:00,122.79,122.83,121.94,122.06,5859136.0,119.5885,119.6275,118.7607,118.8776,5859136.0
2020-08-21 12:00:00,122.06,122.5,121.98,122.24,4996756.0,118.8776,119.3061,118.7997,119.0529,4996756.0
2020-08-21 12:10:00,122.23,122.58,122.16,122.51,3562888.0,119.0431,119.384,118.975,119.3158,3562888.0
2020-08-21 12:20:00,122.51,122.76,122.45,122.54,3897992.0,119.3158,119.5593,119.2574,119.3451,3897992.0
2020-08-21 12:30:00,122.54,122.98,122.52,122.94,4076576.0,119.3451,119.7736,119.3256,119.7346,4076576.0
2020-08-21 12:40:00,122.93,123.15,122.88,123.07,3633528.0,119.7249,119.9391,119.6762,119.8612,3633528.0
2020-08-21 12:50:00,123.07,123.17,122.77,123.11,3464316.0,119.8612,119.9586,119.5691,119.9002,3464316.0
2020-08-21 13:00:00,123.1,123.15,122.7,122.86,3386828.0,119.8904,119.9391,119.5009,119.6567,3386828.0
2020-08-21 13:10:00,122.86,122.92,122.49,122.56,3664276.0,119.6567,119.7151,119.2964,119.3645,3664276.0
2020-08-21 13:20:00,122.57,122.61,122.16,122.41,4601660.0,119.3743,119.4132,118.975,119.2184,4601660.0
2020-08-21 13:30:00,122.41,122.75,122.31,122.67,3512248.0,119.2184,119.5496,119.121,119.4717,3512248.0
2020-08-21 13:40:00,122.67,122.86,122.53,122.71,3147464.0,119.4717,119.6567,119.3353,119.5106,3147464.0
2020-08-21 13:50:00,122.71,122.71,122.38,122.63,2246372.0,119.5106,119.5106,119.1892,119.4327,2246372.0
2020-08-21 14:00:00,122.63,122.85,122.6,122.8,2529352.0,119.4327,119.647,119.4035,119.5983,2529352.0
2020-08-21 14:10:00,122.79,123.05,122.74,122.98,3003192.0,119.5885,119.8418,119.5398,119.7736,3003192.0
2020-08-21 14:20:00,123.0,123.35,122.88,123.34,3782384.0,119.7931,120.1339,119.6762,120.1242,3782384.0
2020-08-21 14:30:00,123.33,123.49,123.1,123.22,5436036.0,120.1145,120.2703,119.8904,120.0073,5436036.0
2020-08-21 14:40:00,123.22,123.72,123.17,123.57,5599880.0,120.0073,120.4943,119.9586,120.3482,5599880.0
2020-08-21 14:50:00,123.57,124.07,123.53,124.03,7599232.0,120.3482,120.8352,120.3092,120.7962,7599232.0
2020-08-21 15:00:00,124.02,124.63,124.01,124.59,9955844.0,120.7865,121.3806,120.7767,121.3416,9955844.0
2020-08-21 15:10:00,124.59,124.87,124.3,124.34,10028624.0,121.3416,121.6143,121.0592,121.0981,10028624.0
2020-08-21 15:20:00,124.33,124.76,124.14,124.29,7818244.0,121.0884,121.5072,120.9033,121.0494,7818244.0
2020-08-21 15:30:00,124.29,124.48,123.77,124.24,8300752.0,121.0494,121.2345,120.543,121.0007,8300752.0
2020-08-21 15:40:00,124.24,124.41,123.63,124.24,8617616.0,121.0007,121.1663,120.4066,121.0007,8617616.0
2020-08-21 15:50:00,124.24,124.8,124.22,124.35,11751720.0,121.0007,121.5461,120.9812,121.1079,11751720.0
2020-08-24 09:30:00,128.7,128.79,127.5,128.68,24901284.0,125.3444,125.4321,124.1757,125.325,24901284.0
2020-08-24 09:40:00,128.67,128.73,126.91,126.94,14090932.0,125.3152,125.3737,123.6011,123.6303,14090932.0
2020-08-24 09:50:00,126.95,127.17,125.56,126.84,15187468.0,123.6401,123.8543,122.2863,123.5329,15187468.0
2020-08-24 10:00:00,126.83,126.87,125.0,125.47,12420428.0,123.5232,123.5622,121.7409,122.1987,12420428.0
2020-08-24 10:10:00,125.44,126.84,125.3,126.72,10107332.0,122.1694,123.5329,122.0331,123.4161,10107332.0
2020-08-24 10:20:00,126.72,126.87,125.7,125.72,6404120.0,123.4161,123.5622,122.4227,122.4421,6404120.0
2020-08-24 10:30:00,125.71,125.94,125.08,125.73,6746196.0,122.4324,122.6564,121.8188,122.4519,6746196.0
2020-08-24 10:40:00,125.74,125.75,124.25,124.88,9605800.0,122.4616,122.4714,121.0105,121.624,9605800.0
2020-08-24 10:50:00,124.85,124.89,123.94,124.12,8306832.0,121.5948,121.6338,120.7085,120.8839,8306832.0
2020-08-24 11:00:00,124.2,125.75,123.94,125.57,9573532.0,120.9618,122.4714,120.7085,122.2961,9573532.0
2020-08-24 11:10:00,125.57,126.08,125.29,125.92,5385588.0,122.2961,122.7928,122.0234,122.6369,5385588.0
2020-08-24 11:20:00,125.92,126.1,125.22,125.34,4111544.0,122.6369,122.8122,121.9552,122.072,4111544.0
2020-08-24 11:30:00,125.33,126.41,125.31,126.35,4804016.0,122.0623,123.1141,122.0428,123.0557,4804016.0
2020-08-24 11:40:00,126.33,126.87,126.22,126.78,5426784.0,123.0362,123.5622,122.9291,123.4745,5426784.0
2020-08-24 11:50:00,126.78,127.16,126.58,127.02,5857684.0,123.4745,123.8446,123.2797,123.7082,5857684.0
2020-08-24 12:00:00,127.03,127.25,126.64,126.77,4926076.0,123.718,123.9322,123.3382,123.4648,4926076.0
2020-08-24 12:10:00,126.76,127.38,126.73,127.22,5426128.0,123.455,124.0589,123.4258,123.903,5426128.0
2020-08-24 12:20:00,127.22,127.45,126.85,126.92,4762112.0,123.903,124.127,123.5427,123.6109,4762112.0
2020-08-24 12:30:00,126.92,126.98,126.56,126.74,3538212.0,123.6109,123.6693,123.2602,123.4355,3538212.0
2020-08-24 12:40:00,126.73,126.88,126.31,126.64,4118436.0,123.4258,123.5719,123.0168,123.3382,4118436.0
2020-08-24 12:50:00,126.64,126.64,126.06,126.2,3978720.0,123.3382,123.3382,122.7733,122.9096,3978720.0
2020-08-24 13:00:00,126.18,127.0,126.0,127.0,4133092.0,122.8901,123.6888,122.7148,123.6888,4133092.0
2020-08-24 13:10:00,126.98,126.99,126.52,126.56,3084836.0,123.6693,123.679,123.2213,123.2602,3084836.0
2020-08-24 13:20:00,126.56,126.69,126.28,126.29,2674912.0,123.2602,123.3868,122.9875,122.9973,2674912.0
2020-08-24 13:30:00,126.29,126.38,126.01,126.23,3356352.0,122.9973,123.0849,122.7246,122.9388,3356352.0
2020-08-24 13:40:00,126.25,126.31,125.78,125.92,3020168.0,122.9583,123.0168,122.5006,122.6369,3020168.0
2020-08-24 13:50:00,125.93,126.68,125.9,126.51,3333856.0,122.6467,123.3771,122.6174,123.2115,3333856.0
2020-08-24 14:00:00,126.52,126.67,126.21,126.6,3054984.0,123.2213,123.3674,122.9194,123.2992,3054984.0
2020-08-24 14:10:00,126.6,126.77,126.41,126.55,2882868.0,123.2992,123.4648,123.1141,123.2505,2882868.0
2020-08-24 14:20:00,126.55,126.55,125.92,126.04,4013108.0,123.2505,123.2505,122.6369,122.7538,4013108.0
2020-08-24 14:30:00,126.05,126.05,125.6,125.77,4062588.0,122.7635,122.7635,122.3253,122.4908,4062588.0
2020-08-24 14:40:00,125.75,125.94,125.5,125.75,3449484.0,122.4714,122.6564,122.2279,122.4714,3449484.0
2020-08-24 14:50:00,125.77,125.84,125.28,125.43,4066336.0,122.4908,122.559,122.0136,122.1597,4066336.0
2020-08-24 15:00:00,125.43,125.6,124.85,124.91,4950560.0,122.1597,122.3253,121.5948,121.6533,4950560.0
2020-08-24 15:10:00,124.89,125.49,124.66,125.32,6206868.0,121.6338,122.2181,121.4098,122.0526,6206868.0
2020-08-24 15:20:00,125.32,125.86,125.08,125.81,5227744.0,122.0526,122.5785,121.8188,122.5298,5227744.0
2020-08-24 15:30:00,125.81,126.13,125.52,125.96,5393504.0,122.5298,122.8414,122.2474,122.6759,5393504.0
2020-08-24 15:40:00,125.97,126.13,125.44,125.5,4805848.0,122.6856,122.8414,122.1694,122.2279,4805848.0
2020-08-24 15:50:00,125.5,126.0,125.39,125.95,7261880.0,122.2279,122.7148,122.1207,122.6661,7261880.0
2020-08-25 09:30:00,124.69,125.18,124.11,124.53,12050096.0,121.439,121.9162,120.8741,121.2832,12050096.0
2020-08-25 09:40:00,124.52,124.92,124.04,124.29,7353012.0,121.2734,121.663,120.8059,121.0494,7353012.0
2020-08-25 09:50:00,124.28,124.35,123.7,124.32,7544924.0,121.0397,121.1079,120.4748,121.0786,7544924.0
2020-08-25 10:00:00,124.32,124.34,123.42,123.49,5433236.0,121.0786,121.0981,120.2021,120.2703,5433236.0
2020-08-25 10:10:00,123.49,123.92,123.05,123.77,8331904.0,120.2703,120.6891,119.8418,120.543,8331904.0
2020-08-25 10:20:00,123.78,123.8,123.23,123.44,5231204.0,120.5527,120.5722,120.0171,120.2216,5231204.0
2020-08-25 10:30:00,123.45,123.86,123.13,123.85,5458496.0,120.2313,120.6306,119.9197,120.6209,5458496.0
2020-08-25 10:40:00,123.85,123.97,123.56,123.61,4603492.0,120.6209,120.7378,120.3385,120.3872,4603492.0
2020-08-25 10:50:00,123.61,123.86,123.36,123.86,3636116.0,120.3872,120.6306,120.1437,120.6306,3636116.0
2020-08-25 11:00:00,123.86,124.48,123.72,124.44,5450048.0,120.6306,121.2345,120.4943,121.1955,5450048.0
2020-08-25 11:10:00,124.46,124.84,124.27,124.83,4841408.0,121.215,121.5851,121.0299,121.5753,4841408.0
2020-08-25 11:20:00,124.83,124.86,124.17,124.28,3546572.0,121.5753,121.6046,120.9326,121.0397,3546572.0
2020-08-25 11:30:00,124.29,124.36,123.88,123.91,4444080.0,121.0494,121.1176,120.6501,120.6793,4444080.0
2020-08-25 11:40:00,123.9,124.15,123.75,124.02,3969012.0,120.6696,120.9131,120.5235,120.7865,3969012.0
2020-08-25 11:50:00,124.02,124.27,123.96,123.97,3177144.0,120.7865,121.0299,120.728,120.7378,3177144.0
2020-08-25 12:00:00,123.98,124.11,123.6,123.81,4433284.0,120.7475,120.8741,120.3774,120.5819,4433284.0
2020-08-25 12:10:00,123.81,123.85,123.5,123.67,2931232.0,120.5819,120.6209,120.28,120.4456,2931232.0
2020-08-25 12:20:00,123.67,123.97,123.64,123.92,2548248.0,120.4456,120.7378,120.4164,120.6891,2548248.0
2020-08-25 12:30:00,123.91,124.0,123.78,123.97,1946076.0,120.6793,120.767,120.5527,120.7378,1946076.0
2020-08-25 12:40:00,123.96,124.17,123.91,123.93,2434844.0,120.728,120.9326,120.6793,120.6988,2434844.0
2020-08-25 12:50:00,123.94,123.97,123.78,123.84,1813308.0,120.7085,120.7378,120.5527,120.6112,1813308.0
2020-08-25 13:00:00,123.83,123.95,123.58,123.72,2301812.0,120.6014,120.7183,120.3579,120.4943,2301812.0
2020-08-25 13:10:00,123.72,123.91,123.64,123.89,1595904.0,120.4943,120.6793,120.4164,120.6599,1595904.0
2020-08-25 13:20:00,123.89,124.23,123.85,124.18,2205376.0,120.6599,120.991,120.6209,120.9423,2205376.0
2020-08-25 13:30:00,124.19,124.28,123.86,123.89,2500308.0,120.952,121.0397,120.6306,120.6599,2500308.0
2020-08-25 13:40:00,123.89,124.11,123.73,123.79,2461564.0,120.6599,120.8741,120.504,120.5625,2461564.0
2020-08-25 13:50:00,123.79,124.0,123.77,123.83,1910188.0,120.5625,120.767,120.543,120.6014,1910188.0
2020-08-25 14:00:00,123.85,123.9,123.71,123.86,1657628.0,120.6209,120.6696,120.4845,120.6306,1657628.0
2020-08-25 14:10:00,123.85,124.0,123.79,123.82,1674380.0,120.6209,120.767,120.5625,120.5917,1674380.0
2020-08-25 14:20:00,123.83,123.94,123.76,123.88,1487052.0,120.6014,120.7085,120.5332,120.6501,1487052.0
2020-08-25 14:30:00,123.89,124.06,123.8,123.84,1852744.0,120.6599,120.8254,120.5722,120.6112,1852744.0
2020-08-25 14:40:00,123.84,124.17,123.79,124.09,2256460.0,120.6112,120.9326,120.5625,120.8546,2256460.0
2020-08-25 14:50:00,124.09,124.21,123.86,124.13,2675168.0,120.8546,120.9715,120.6306,120.8936,2675168.0
2020-08-25 15:00:00,124.13,124.5,124.03,124.46,3622412.0,120.8936,121.2539,120.7962,121.215,3622412.0
2020-08-25 15:10:00,124.47,124.86,124.46,124.83,5577040.0,121.2247,121.6046,121.215,121.5753,5577040.0
2020-08-25 15:20:00,124.82,125.02,124.68,124.82,5823156.0,121.5656,121.7604,121.4293,121.5656,5823156.0
2020-08-25 15:30:00,124.82,125.01,124.68,124.98,5086720.0,121.5656,121.7507,121.4293,121.7214,5086720.0
2020-08-25 15:40:00,124.98,125.07,124.57,124.66,4542756.0,121.7214,121.8091,121.3221,121.4098,4542756.0
2020-08-25 15:50:00,124.63,124.98,124.63,124.83,4932352.0,121.3806,121.7214,121.3806,121.5753,4932352.0
2020-08-26 09:30:00,126.2,126.97,125.88,126.8,10265800.0,122.9096,123.6595,122.598,123.494,10265800.0
2020-08-26 09:40:00,126.81,126.99,126.26,126.63,5935728.0,123.5037,123.679,122.9681,123.3284,5935728.0
2020-08-26 09:50:00,126.63,126.64,125.85,125.98,5355968.0,123.3284,123.3382,122.5687,122.6954,5355968.0
2020-08-26 10:00:00,125.99,126.07,125.45,125.69,4653792.0,122.7051,122.783,122.1792,122.4129,4653792.0
2020-08-26 10:10:00,125.67,125.86,125.39,125.52,3883572.0,122.3934,122.5785,122.1207,122.2474,3883572.0
2020-08-26 10:20:00,125.51,125.57,125.08,125.45,4386800.0,122.2376,122.2961,121.8188,122.1792,4386800.0
2020-08-26 10:30:00,125.46,125.9,125.46,125.84,3093996.0,122.1889,122.6174,122.1889,122.559,3093996.0
2020-08-26 10:40:00,125.85,125.97,125.49,125.57,2682084.0,122.5687,122.6856,122.2181,122.2961,2682084.0
2020-08-26 10:50:00,125.58,125.66,125.38,125.56,2112832.0,122.3058,122.3837,122.111,122.2863,2112832.0
2020-08-26 11:00:00,125.57,125.87,125.57,125.71,2116500.0,122.2961,122.5882,122.2961,122.4324,2116500.0
2020-08-26 11:10:00,125.71,125.73,125.33,125.44,2447796.0,122.4324,122.4519,122.0623,122.1694,2447796.0
2020-08-26 11:20:00,125.44,125.82,125.38,125.75,1969828.0,122.1694,122.5395,122.111,122.4714,1969828.0
2020-08-26 11:30:00,125.74,125.86,125.57,125.68,1867128.0,122.4616,122.5785,122.2961,122.4032,1867128.0
2020-08-26 11:40:00,125.69,126.03,125.68,125.99,2576672.0,122.4129,122.7441,122.4032,122.7051,2576672.0
2020-08-26 11:50:00,125.99,126.27,125.95,126.21,2932308.0,122.7051,122.9778,122.6661,122.9194,2932308.0
2020-08-26 12:00:00,126.21,126.25,125.79,125.91,2581408.0,122.9194,122.9583,122.5103,122.6272,2581408.0
2020-08-26 12:10:00,125.91,126.52,125.89,126.49,4111508.0,122.6272,123.2213,122.6077,123.1921,4111508.0
2020-08-26 12:20:00,126.51,126.83,126.34,126.67,3716832.0,123.2115,123.5232,123.046,123.3674,3716832.0
2020-08-26 12:30:00,126.67,126.8,126.27,126.3,3434360.0,123.3674,123.494,122.9778,123.007,3434360.0
2020-08-26 12:40:00,126.3,126.38,126.1,126.28,2661104.0,123.007,123.0849,122.8122,122.9875,2661104.0
2020-08-26 12:50:00,126.27,126.49,126.15,126.17,2230444.0,122.9778,123.1921,122.8609,122.8804,2230444.0
2020-08-26 13:00:00,126.18,126.3,125.9,125.97,1782428.0,122.8901,123.007,122.6174,122.6856,1782428.0
2020-08-26 13:10:00,125.97,126.25,125.84,126.17,1926388.0,122.6856,122.9583,122.559,122.8804,1926388.0
2020-08-26 13:20:00,126.18,126.26,126.07,126.08,1354616.0,122.8901,122.9681,122.783,122.7928,1354616.0
2020-08-26 13:30:00,126.1,126.31,126.05,126.28,1348704.0,122.8122,123.0168,122.7635,122.9875,1348704.0
2020-08-26 13:40:00,126.28,126.35,126.18,126.33,1475528.0,122.9875,123.0557,122.8901,123.0362,1475528.0
2020-08-26 13:50:00,126.33,126.42,126.21,126.31,1376776.0,123.0362,123.1239,122.9194,123.0168,1376776.0
2020-08-26 14:00:00,126.31,126.47,126.25,126.35,1095336.0,123.0168,123.1726,122.9583,123.0557,1095336.0
2020-08-26 14:10:00,126.35,126.36,126.14,126.15,1383408.0,123.0557,123.0655,122.8512,122.8609,1383408.0
2020-08-26 14:20:00,126.15,126.23,126.08,126.16,1479244.0,122.8609,122.9388,122.7928,122.8707,1479244.0
2020-08-26 14:30:00,126.16,126.2,125.75,125.86,2501388.0,122.8707,122.9096,122.4714,122.5785,2501388.0
2020-08-26 14:40:00,125.86,125.97,125.58,125.89,2676060.0,122.5785,122.6856,122.3058,122.6077,2676060.0
2020-08-26 14:50:00,125.89,125.92,125.4,125.63,2896560.0,122.6077,122.6369,122.1305,122.3545,2896560.0
2020-08-26 15:00:00,125.63,125.92,125.46,125.78,2368344.0,122.3545,122.6369,122.1889,122.5006,2368344.0
2020-08-26 15:10:00,125.78,125.94,125.75,125.85,1663132.0,122.5006,122.6564,122.4714,122.5687,1663132.0
2020-08-26 15:20:00,125.85,126.07,125.8,126.01,1988388.0,122.5687,122.783,122.5201,122.7246,1988388.0
2020-08-26 15:30:00,126.02,126.15,125.85,126.07,2551988.0,122.7343,122.8609,122.5687,122.783,2551988.0
2020-08-26 15:40:00,126.06,126.25,125.94,126.24,2878416.0,122.7733,122.9583,122.6564,122.9486,2878416.0
2020-08-26 15:50:00,126.25,126.58,126.22,126.55,5317704.0,122.9583,123.2797,122.9291,123.2505,5317704.0
2020-08-27 09:30:00,127.13,127.49,126.71,126.81,8367360.0,123.8154,124.166,123.4063,123.5037,8367360.0
2020-08-27 09:40:00,126.83,127.2,126.56,127.03,4104828.0,123.5232,123.8836,123.2602,123.718,4104828.0
2020-08-27 09:50:00,127.05,127.16,126.71,126.76,3436512.0,123.7375,123.8446,123.4063,123.455,3436512.0
2020-08-27 10:00:00,126.77,126.84,125.77,125.96,5254572.0,123.4648,123.5329,122.4908,122.6759,5254572.0
2020-08-27 10:10:00,125.96,126.42,125.72,126.39,3516836.0,122.6759,123.1239,122.4421,123.0947,3516836.0
2020-08-27 10:20:00,126.39,126.42,125.96,126.39,2425748.0,123.0947,123.1239,122.6759,123.0947,2425748.0
2020-08-27 10:30:00,126.39,126.46,125.98,126.05,2502836.0,123.0947,123.1628,122.6954,122.7635,2502836.0
2020-08-27 10:40:00,126.06,126.11,125.8,125.86,2051936.0,122.7733,122.822,122.5201,122.5785,2051936.0
2020-08-27 10:50:00,125.85,126.31,125.78,126.2,2340276.0,122.5687,123.0168,122.5006,122.9096,2340276.0
2020-08-27 11:00:00,126.19,126.44,126.05,126.25,1959812.0,122.8999,123.1434,122.7635,122.9583,1959812.0
2020-08-27 11:10:00,126.24,126.31,126.0,126.03,1568188.0,122.9486,123.0168,122.7148,122.7441,1568188.0
2020-08-27 11:20:00,126.03,126.19,125.89,126.0,1842836.0,122.7441,122.8999,122.6077,122.7148,1842836.0
2020-08-27 11:30:00,126.01,126.22,125.92,126.21,1547500.0,122.7246,122.9291,122.6369,122.9194,1547500.0
2020-08-27 11:40:00,126.21,126.39,126.16,126.22,1838904.0,122.9194,123.0947,122.8707,122.9291,1838904.0
2020-08-27 11:50:00,126.22,126.34,126.14,126.18,1160480.0,122.9291,123.046,122.8512,122.8901,1160480.0
2020-08-27 12:00:00,126.19,126.21,125.89,126.04,1820524.0,122.8999,122.9194,122.6077,122.7538,1820524.0
2020-08-27 12:10:00,126.04,126.06,125.78,125.78,1731924.0,122.7538,122.7733,122.5006,122.5006,1731924.0
2020-08-27 12:20:00,125.78,125.83,125.53,125.58,2619980.0,122.5006,122.5493,122.2571,122.3058,2619980.0
2020-08-27 12:30:00,125.57,125.73,125.05,125.25,3199608.0,122.2961,122.4519,121.7896,121.9844,3199608.0
2020-08-27 12:40:00,125.26,125.31,124.54,124.64,3926544.0,121.9941,122.0428,121.2929,121.3903,3926544.0
2020-08-27 12:50:00,124.61,124.7,123.83,124.41,6286788.0,121.3611,121.4487,120.6014,121.1663,6286788.0
2020-08-27 13:00:00,124.37,124.8,124.04,124.79,3898408.0,121.1273,121.5461,120.8059,121.5364,3898408.0
2020-08-27 13:10:00,124.8,124.93,124.43,124.62,2710672.0,121.5461,121.6727,121.1858,121.3708,2710672.0
2020-08-27 13:20:00,124.61,125.22,124.49,125.16,3113180.0,121.3611,121.9552,121.2442,121.8967,3113180.0
2020-08-27 13:30:00,125.16,125.21,124.93,125.01,1715980.0,121.8967,121.9454,121.6727,121.7507,1715980.0
2020-08-27 13:40:00,125.02,125.1,124.75,124.95,1610952.0,121.7604,121.8383,121.4974,121.6922,1610952.0
2020-08-27 13:50:00,124.95,125.43,124.58,125.38,2767040.0,121.6922,122.1597,121.3319,122.111,2767040.0
2020-08-27 14:00:00,125.39,125.65,125.27,125.45,2741476.0,122.1207,122.374,122.0039,122.1792,2741476.0
2020-08-27 14:10:00,125.46,125.58,125.32,125.56,1603372.0,122.1889,122.3058,122.0526,122.2863,1603372.0
2020-08-27 14:20:00,125.56,125.65,125.31,125.58,1660424.0,122.2863,122.374,122.0428,122.3058,1660424.0
2020-08-27 14:30:00,125.58,125.74,125.49,125.67,1370580.0,122.3058,122.4616,122.2181,122.3934,1370580.0
2020-08-27 14:40:00,125.67,125.86,125.32,125.33,2194932.0,122.3934,122.5785,122.0526,122.0623,2194932.0
2020-08-27 14:50:00,125.34,125.69,125.33,125.67,1714180.0,122.072,122.4129,122.0623,122.3934,1714180.0
2020-08-27 15:00:00,125.66,125.8,125.35,125.48,1865328.0,122.3837,122.5201,122.0818,122.2084,1865328.0
2020-08-27 15:10:00,125.48,125.69,125.38,125.6,1576024.0,122.2084,122.4129,122.111,122.3253,1576024.0
2020-08-27 15:20:00,125.61,125.73,125.51,125.57,1340336.0,122.335,122.4519,122.2376,122.2961,1340336.0
2020-08-27 15:30:00,125.58,125.67,125.35,125.36,1843184.0,122.3058,122.3934,122.0818,122.0915,1843184.0
2020-08-27 15:40:00,125.36,125.44,125.0,125.16,3702464.0,122.0915,122.1694,121.7409,121.8967,3702464.0
2020-08-27 15:50:00,125.14,125.27,124.99,125.01,5987220.0,121.8773,122.0039,121.7312,121.7507,5987220.0
2020-08-28 09:30:00,126.01,126.26,125.45,125.46,7254028.0,122.7246,122.9681,122.1792,122.1889,7254028.0
2020-08-28 09:40:00,125.48,125.75,125.01,125.13,4974220.0,122.2084,122.4714,121.7507,121.8675,4974220.0
2020-08-28 09:50:00,125.12,125.88,124.86,125.88,5233408.0,121.8578,122.598,121.6046,122.598,5233408.0
2020-08-28 10:00:00,125.88,125.88,125.41,125.6,3509204.0,122.598,122.598,122.1402,122.3253,3509204.0
2020-08-28 10:10:00,125.58,125.75,125.37,125.52,2187060.0,122.3058,122.4714,122.1013,122.2474,2187060.0
2020-08-28 10:20:00,125.54,125.87,125.29,125.7,2505028.0,122.2668,122.5882,122.0234,122.4227,2505028.0
2020-08-28 10:30:00,125.69,125.76,125.33,125.52,2025428.0,122.4129,122.4811,122.0623,122.2474,2025428.0
2020-08-28 10:40:00,125.54,125.62,125.18,125.47,2013728.0,122.2668,122.3447,121.9162,122.1987,2013728.0
2020-08-28 10:50:00,125.47,125.49,125.06,125.13,2295796.0,122.1987,122.2181,121.7993,121.8675,2295796.0
2020-08-28 11:00:00,125.12,125.44,125.0,125.37,2609344.0,121.8578,122.1694,121.7409,122.1013,2609344.0
2020-08-28 11:10:00,125.37,125.56,125.33,125.39,1679152.0,122.1013,122.2863,122.0623,122.1207,1679152.0
2020-08-28 11:20:00,125.4,125.89,125.39,125.88,2926364.0,122.1305,122.6077,122.1207,122.598,2926364.0
2020-08-28 11:30:00,125.88,125.89,125.55,125.63,1733864.0,122.598,122.6077,122.2766,122.3545,1733864.0
2020-08-28 11:40:00,125.63,125.67,125.54,125.59,1310848.0,122.3545,122.3934,122.2668,122.3155,1310848.0
2020-08-28 11:50:00,125.58,125.74,125.41,125.61,1700200.0,122.3058,122.4616,122.1402,122.335,1700200.0
2020-08-28 12:00:00,125.59,125.66,125.51,125.56,1132748.0,122.3155,122.3837,122.2376,122.2863,1132748.0
2020-08-28 12:10:00,125.57,125.67,125.45,125.46,1268804.0,122.2961,122.3934,122.1792,122.1889,1268804.0
2020-08-28 12:20:00,125.47,125.54,125.34,125.41,1628544.0,122.1987,122.2668,122.072,122.1402,1628544.0
2020-08-28 12:30:00,125.42,125.46,125.17,125.35,1560084.0,122.15,122.1889,121.9065,122.0818,1560084.0
2020-08-28 12:40:00,125.34,125.42,125.19,125.29,1297324.0,122.072,122.15,121.926,122.0234,1297324.0
2020-08-28 12:50:00,125.28,125.38,125.13,125.36,1356260.0,122.0136,122.111,121.8675,122.0915,1356260.0
2020-08-28 13:00:00,125.36,125.41,125.11,125.2,1374820.0,122.0915,122.1402,121.848,121.9357,1374820.0
2020-08-28 13:10:00,125.2,125.24,124.92,125.2,2326276.0,121.9357,121.9747,121.663,121.9357,2326276.0
2020-08-28 13:20:00,125.2,125.29,124.82,124.83,1832564.0,121.9357,122.0234,121.5656,121.5753,1832564.0
2020-08-28 13:30:00,124.83,125.03,124.58,125.02,3058172.0,121.5753,121.7701,121.3319,121.7604,3058172.0
2020-08-28 13:40:00,125.02,125.13,124.83,124.85,2014440.0,121.7604,121.8675,121.5753,121.5948,2014440.0
2020-08-28 13:50:00,124.85,125.23,124.85,125.03,2160620.0,121.5948,121.9649,121.5948,121.7701,2160620.0
2020-08-28 14:00:00,125.04,125.35,124.92,125.28,2226452.0,121.7799,122.0818,121.663,122.0136,2226452.0
2020-08-28 14:10:00,125.27,125.36,125.1,125.14,2078244.0,122.0039,122.0915,121.8383,121.8773,2078244.0
2020-08-28 14:20:00,125.15,125.17,125.0,125.04,1733520.0,121.887,121.9065,121.7409,121.7799,1733520.0
2020-08-28 14:30:00,125.04,125.11,124.94,125.03,1656996.0,121.7799,121.848,121.6825,121.7701,1656996.0
2020-08-28 14:40:00,125.03,125.63,125.02,125.59,3193344.0,121.7701,122.3545,121.7604,122.3155,3193344.0
2020-08-28 14:50:00,125.6,125.67,125.04,125.2,3490960.0,122.3253,122.3934,121.7799,121.9357,3490960.0
2020-08-28 15:00:00,125.2,125.42,125.13,125.39,2130152.0,121.9357,122.15,121.8675,122.1207,2130152.0
2020-08-28 15:10:00,125.39,125.58,125.38,125.48,2534108.0,122.1207,122.3058,122.111,122.2084,2534108.0
2020-08-28 15:20:00,125.47,125.49,125.21,125.38,2658952.0,122.1987,122.2181,121.9454,122.111,2658952.0
2020-08-28 15:30:00,125.38,125.74,125.33,125.72,4039612.0,122.111,122.4616,122.0623,122.4421,4039612.0
2020-08-28 15:40:00,125.73,126.44,125.71,125.8,8977932.0,122.4519,123.1434,122.4324,122.5201,8977932.0
2020-08-28 15:50:00,125.79,126.44,124.71,124.73,15983372.0,122.5103,123.1434,121.4585,121.478,15983372.0
2020-08-31 09:30:00,127.62,128.46,126.0,126.46,15590146.0,124.2926,125.1107,122.7148,123.1628,15590146.0
2020-08-31 09:40:00,126.47,128.74,126.42,127.98,8838211.0,123.1726,125.3834,123.1239,124.6432,8838211.0
2020-08-31 09:50:00,127.99,128.5,127.66,128.04,5989890.0,124.653,125.1497,124.3316,124.7017,5989890.0
2020-08-31 10:00:00,128.05,128.28,127.12,127.63,5257364.0,124.7114,124.9354,123.8056,124.3023,5257364.0
2020-08-31 10:10:00,127.61,128.19,127.46,128.17,4087610.0,124.2829,124.8477,124.1368,124.8283,4087610.0
2020-08-31 10:20:00,128.17,128.5,127.76,128.23,4682034.0,124.8283,125.1497,124.429,124.8867,4682034.0
2020-08-31 10:30:00,128.23,128.75,127.85,128.38,5321843.0,124.8867,125.3931,124.5166,125.0328,5321843.0
2020-08-31 10:40:00,128.37,128.75,127.91,128.63,3938272.0,125.023,125.3931,124.575,125.2763,3938272.0
2020-08-31 10:50:00,128.63,129.5,128.59,129.06,6338682.0,125.2763,126.1236,125.2373,125.6951,6338682.0
2020-08-31 11:00:00,129.07,129.86,127.92,129.84,5990572.0,125.7048,126.4742,124.5848,126.4547,5990572.0
2020-08-31 11:10:00,129.84,130.0,129.03,129.06,5842343.0,126.4547,126.6105,125.6658,125.6951,5842343.0
2020-08-31 11:20:00,129.04,129.09,128.0,128.54,6302670.0,125.6756,125.7243,124.6627,125.1886,6302670.0
2020-08-31 11:30:00,128.55,128.78,127.7,128.72,4820015.0,125.1984,125.4224,124.3705,125.3639,4820015.0
2020-08-31 11:40:00,128.71,129.35,128.6,129.24,3973751.0,125.3542,125.9775,125.247,125.8704,3973751.0
2020-08-31 11:50:00,129.22,129.52,128.85,128.95,3606301.0,125.8509,126.1431,125.4905,125.5879,3606301.0
2020-08-31 12:00:00,128.94,129.19,128.53,129.06,3180578.0,125.5782,125.8217,125.1789,125.6951,3180578.0
2020-08-31 12:10:00,129.07,129.37,128.72,129.17,2689000.0,125.7048,125.997,125.3639,125.8022,2689000.0
2020-08-31 12:20:00,129.17,129.41,128.96,129.32,2096973.0,125.8022,126.0359,125.5977,125.9483,2096973.0
2020-08-31 12:30:00,129.33,129.5,128.96,129.28,2239219.0,125.958,126.1236,125.5977,125.9093,2239219.0
2020-08-31 12:40:00,129.28,129.69,129.04,129.33,2517337.0,125.9093,126.3086,125.6756,125.958,2517337.0
2020-08-31 12:50:00,129.34,129.54,129.2,129.46,1876119.0,125.9678,126.1625,125.8314,126.0846,1876119.0
2020-08-31 13:00:00,129.46,130.37,129.4,130.32,3963412.0,126.0846,126.9709,126.0262,126.9222,3963412.0
2020-08-31 13:10:00,130.3,130.55,130.02,130.51,3804063.0,126.9027,127.1462,126.63,127.1073,3804063.0
2020-08-31 13:20:00,130.52,130.9,130.2,130.26,3903013.0,127.117,127.4871,126.8053,126.8638,3903013.0
2020-08-31 13:30:00,130.26,130.65,130.25,130.43,2423477.0,126.8638,127.2436,126.854,127.0293,2423477.0
2020-08-31 13:40:00,130.43,131.0,130.35,130.89,3201589.0,127.0293,127.5845,126.9514,127.4773,3201589.0
2020-08-31 13:50:00,130.89,130.9,130.51,130.69,2057875.0,127.4773,127.4871,127.1073,127.2826,2057875.0
2020-08-31 14:00:00,130.68,130.78,130.5,130.64,1967649.0,127.2728,127.3702,127.0975,127.2339,1967649.0
2020-08-31 14:10:00,130.64,130.89,130.64,130.78,2007651.0,127.2339,127.4773,127.2339,127.3702,2007651.0
2020-08-31 14:20:00,130.79,130.85,130.58,130.63,1772079.0,127.38,127.4384,127.1754,127.2241,1772079.0
2020-08-31 14:30:00,130.63,130.64,129.76,129.96,3511744.0,127.2241,127.2339,126.3768,126.5716,3511744.0
2020-08-31 14:40:00,129.96,130.49,129.82,130.37,2640303.0,126.5716,127.0878,126.4352,126.9709,2640303.0
2020-08-31 14:50:00,130.37,130.69,130.37,130.52,2114660.0,126.9709,127.2826,126.9709,127.117,2114660.0
2020-08-31 15:00:00,130.52,130.6,129.89,130.13,2650085.0,127.117,127.1949,126.5034,126.7372,2650085.0
2020-08-31 15:10:00,130.13,130.25,129.61,129.65,2733875.0,126.7372,126.854,126.2307,126.2697,2733875.0
2020-08-31 15:20:00,129.65,130.0,129.37,129.99,3719306.0,126.2697,126.6105,125.997,126.6008,3719306.0
2020-08-31 15:30:00,130.0,130.25,129.98,130.15,2933612.0,126.6105,126.854,126.5911,126.7566,2933612.0
2020-08-31 15:40:00,130.14,130.29,129.88,130.03,3416413.0,126.7469,126.893,126.4937,126.6398,3416413.0
2020-08-31 15:50:00,130.02,130.24,128.92,128.95,8916768.0,126.63,126.8443,125.5587,125.5879,8916768.0
2020-09-01 09:30:00,132.79,132.92,130.53,130.74,13063018.0,129.3278,129.4544,127.1267,127.3313,13063018.0
2020-09-01 09:40:00,130.74,131.85,130.7,131.12,6159049.0,127.3313,128.4123,127.2923,127.7013,6159049.0
2020-09-01 09:50:00,131.11,132.04,130.97,131.64,4644651.0,127.6916,128.5974,127.5553,128.2078,4644651.0
2020-09-01 10:00:00,131.65,132.08,131.31,131.37,4047247.0,128.2175,128.6363,127.8864,127.9448,4047247.0
2020-09-01 10:10:00,131.39,131.48,130.77,131.38,3888327.0,127.9643,128.052,127.3605,127.9546,3888327.0
2020-09-01 10:20:00,131.38,131.9,131.32,131.81,3035786.0,127.9546,128.461,127.8961,128.3734,3035786.0
2020-09-01 10:30:00,131.81,132.19,131.65,131.75,3014153.0,128.3734,128.7434,128.2175,128.3149,3014153.0
2020-09-01 10:40:00,131.74,131.9,131.51,131.7,1773232.0,128.3052,128.461,128.0812,128.2662,1773232.0
2020-09-01 10:50:00,131.69,132.0,131.66,131.77,2221652.0,128.2565,128.5584,128.2273,128.3344,2221652.0
2020-09-01 11:00:00,131.78,132.35,131.75,132.3,2691644.0,128.3441,128.8993,128.3149,128.8506,2691644.0
2020-09-01 11:10:00,132.28,132.65,132.11,132.5,3159251.0,128.8311,129.1915,128.6655,129.0454,3159251.0
2020-09-01 11:20:00,132.49,132.55,131.78,132.37,2970522.0,129.0356,129.0941,128.3441,128.9188,2970522.0
2020-09-01 11:30:00,132.35,132.46,132.0,132.03,1984841.0,128.8993,129.0064,128.5584,128.5876,1984841.0
2020-09-01 11:40:00,132.05,132.2,131.79,132.18,2043708.0,128.6071,128.7532,128.3539,128.7337,2043708.0
2020-09-01 11:50:00,132.17,132.39,132.02,132.31,1606061.0,128.724,128.9382,128.5779,128.8603,1606061.0
2020-09-01 12:00:00,132.31,132.6,132.24,132.47,2189318.0,128.8603,129.1428,128.7921,129.0161,2189318.0
2020-09-01 12:10:00,132.47,132.68,132.41,132.57,2055501.0,129.0161,129.2207,128.9577,129.1135,2055501.0
2020-09-01 12:20:00,132.57,132.61,132.25,132.53,1546374.0,129.1135,129.1525,128.8019,129.0746,1546374.0
2020-09-01 12:30:00,132.53,133.05,132.51,132.81,3234003.0,129.0746,129.581,129.0551,129.3473,3234003.0
2020-09-01 12:40:00,132.83,133.23,132.73,133.09,2222731.0,129.3668,129.7563,129.2694,129.62,2222731.0
2020-09-01 12:50:00,133.09,133.94,133.08,133.71,3757492.0,129.62,130.4478,129.6102,130.2238,3757492.0
2020-09-01 13:00:00,133.71,133.76,133.23,133.51,2502974.0,130.2238,130.2725,129.7563,130.029,2502974.0
2020-09-01 13:10:00,133.51,133.67,133.35,133.61,1597119.0,130.029,130.1849,129.8732,130.1264,1597119.0
2020-09-01 13:20:00,133.62,133.74,133.46,133.58,1663754.0,130.1362,130.253,129.9803,130.0972,1663754.0
2020-09-01 13:30:00,133.57,134.06,133.57,134.06,2311214.0,130.0875,130.5647,130.0875,130.5647,2311214.0
2020-09-01 13:40:00,134.05,134.69,134.03,134.37,3397363.0,130.555,131.1783,130.5355,130.8666,3397363.0
2020-09-01 13:50:00,134.37,134.8,134.32,134.67,2847649.0,130.8666,131.2854,130.8179,131.1588,2847649.0
2020-09-01 14:00:00,134.67,134.7,133.97,134.02,2947308.0,131.1588,131.188,130.477,130.5257,2947308.0
2020-09-01 14:10:00,134.03,134.55,133.96,134.54,2117223.0,130.5355,131.0419,130.4673,131.0322,2117223.0
2020-09-01 14:20:00,134.55,134.6,134.3,134.58,1691635.0,131.0419,131.0906,130.7984,131.0711,1691635.0
2020-09-01 14:30:00,134.56,134.68,134.18,134.23,1697021.0,131.0517,131.1685,130.6816,130.7303,1697021.0
2020-09-01 14:40:00,134.22,134.44,133.7,134.12,2510529.0,130.7205,130.9348,130.2141,130.6231,2510529.0
2020-09-01 14:50:00,134.13,134.17,133.67,133.97,2118027.0,130.6329,130.6718,130.1849,130.477,2118027.0
2020-09-01 15:00:00,133.95,134.38,133.9,134.31,2096929.0,130.4576,130.8763,130.4089,130.8082,2096929.0
2020-09-01 15:10:00,134.31,134.36,134.07,134.24,1661691.0,130.8082,130.8569,130.5744,130.74,1661691.0
2020-09-01 15:20:00,134.25,134.35,133.78,133.83,2251686.0,130.7497,130.8471,130.292,130.3407,2251686.0
2020-09-01 15:30:00,133.83,134.06,133.55,133.79,2538830.0,130.3407,130.5647,130.068,130.3017,2538830.0
2020-09-01 15:40:00,133.78,134.24,133.7,133.79,2576405.0,130.292,130.74,130.2141,130.3017,2576405.0
2020-09-01 15:50:00,133.79,134.54,133.55,134.2,6649715.0,130.3017,131.0322,130.068,130.701,6649715.0
2020-09-02 09:30:00,137.59,137.97,133.5,133.76,20111885.0,134.0027,134.3727,130.0193,130.2725,20111885.0
2020-09-02 09:40:00,133.78,135.06,132.87,134.05,8407488.0,130.292,131.5386,129.4057,130.555,8407488.0
2020-09-02 09:50:00,134.06,134.2,127.0,128.37,13098358.0,130.5647,130.701,123.6888,125.023,13098358.0
2020-09-02 10:00:00,128.4,131.95,128.25,130.52,10206110.0,125.0523,128.5097,124.9062,127.117,10206110.0
2020-09-02 10:10:00,130.56,131.75,129.9,131.62,5301144.0,127.1559,128.3149,126.5132,128.1883,5301144.0
2020-09-02 10:20:00,131.62,132.39,131.26,132.24,4946575.0,128.1883,128.9382,127.8377,128.7921,4946575.0
2020-09-02 10:30:00,132.26,132.6,131.37,131.42,4454306.0,128.8116,129.1428,127.9448,127.9935,4454306.0
2020-09-02 10:40:00,131.43,131.52,130.65,131.36,3901451.0,128.0033,128.0909,127.2436,127.9351,3901451.0
2020-09-02 10:50:00,131.36,131.61,130.68,130.86,2964037.0,127.9351,128.1786,127.2728,127.4481,2964037.0
2020-09-02 11:00:00,130.87,131.27,130.01,130.2,3509764.0,127.4579,127.8474,126.6203,126.8053,3509764.0
2020-09-02 11:10:00,130.18,130.74,129.41,129.96,3897556.0,126.7859,127.3313,126.0359,126.5716,3897556.0
2020-09-02 11:20:00,129.96,130.1,129.12,129.6,3398620.0,126.5716,126.7079,125.7535,126.221,3398620.0
2020-09-02 11:30:00,129.61,130.11,127.1,127.12,5644933.0,126.2307,126.7177,123.7862,123.8056,5644933.0
2020-09-02 11:40:00,127.12,129.16,127.11,129.03,5425910.0,123.8056,125.7924,123.7959,125.6658,5425910.0
2020-09-02 11:50:00,129.0,129.86,128.76,129.72,3169779.0,125.6366,126.4742,125.4029,126.3378,3169779.0
2020-09-02 12:00:00,129.74,130.48,129.41,130.3,3451347.0,126.3573,127.078,126.0359,126.9027,3451347.0
2020-09-02 12:10:00,130.3,131.08,130.16,131.04,3107922.0,126.9027,127.6624,126.7664,127.6234,3107922.0
2020-09-02 12:20:00,131.04,131.28,130.61,130.97,2874122.0,127.6234,127.8572,127.2046,127.5553,2874122.0
2020-09-02 12:30:00,130.97,131.2,130.51,130.55,2052438.0,127.5553,127.7793,127.1073,127.1462,2052438.0
2020-09-02 12:40:00,130.55,130.7,129.9,130.14,2156391.0,127.1462,127.2923,126.5132,126.7469,2156391.0
2020-09-02 12:50:00,130.13,130.65,129.93,130.45,1747581.0,126.7372,127.2436,126.5424,127.0488,1747581.0
2020-09-02 13:00:00,130.47,130.47,129.7,130.04,2012412.0,127.0683,127.0683,126.3184,126.6495,2012412.0
2020-09-02 13:10:00,130.05,130.96,130.05,130.72,2057185.0,126.6592,127.5455,126.6592,127.3118,2057185.0
2020-09-02 13:20:00,130.72,131.4,130.37,131.28,2306903.0,127.3118,127.974,126.9709,127.8572,2306903.0
2020-09-02 13:30:00,131.27,131.66,131.06,131.47,2535053.0,127.8474,128.2273,127.6429,128.0422,2535053.0
2020-09-02 13:40:00,131.46,131.47,130.8,130.89,2112392.0,128.0325,128.0422,127.3897,127.4773,2112392.0
2020-09-02 13:50:00,130.89,131.29,130.75,131.02,1696436.0,127.4773,127.8669,127.341,127.604,1696436.0
2020-09-02 14:00:00,131.01,131.15,130.51,131.12,1719506.0,127.5942,127.7306,127.1073,127.7013,1719506.0
2020-09-02 14:10:00,131.12,131.18,130.66,130.98,1762855.0,127.7013,127.7598,127.2533,127.565,1762855.0
2020-09-02 14:20:00,130.99,131.17,130.83,131.03,1400299.0,127.5747,127.75,127.4189,127.6137,1400299.0
2020-09-02 14:30:00,131.03,131.37,131.0,131.06,1557345.0,127.6137,127.9448,127.5845,127.6429,1557345.0
2020-09-02 14:40:00,131.08,131.11,130.88,131.1,1332490.0,127.6624,127.6916,127.4676,127.6819,1332490.0
2020-09-02 14:50:00,131.1,131.25,130.3,130.37,2099779.0,127.6819,127.828,126.9027,126.9709,2099779.0
2020-09-02 15:00:00,130.38,130.9,130.37,130.69,1925221.0,126.9806,127.4871,126.9709,127.2826,1925221.0
2020-09-02 15:10:00,130.68,131.01,130.62,130.99,1988447.0,127.2728,127.5942,127.2144,127.5747,1988447.0
2020-09-02 15:20:00,130.98,131.1,130.64,130.72,1897354.0,127.565,127.6819,127.2339,127.3118,1897354.0
2020-09-02 15:30:00,130.72,131.0,130.57,130.89,1977044.0,127.3118,127.5845,127.1657,127.4773,1977044.0
2020-09-02 15:40:00,130.89,131.73,130.88,131.73,3733828.0,127.4773,128.2954,127.4676,128.2954,3733828.0
2020-09-02 15:50:00,131.73,131.8,131.11,131.22,5840622.0,128.2954,128.3636,127.6916,127.7987,5840622.0
2020-09-03 09:30:00,126.94,128.84,126.27,128.25,9189319.0,123.6303,125.4808,122.9778,124.9062,9189319.0
2020-09-03 09:40:00,128.26,128.27,127.17,127.56,5777998.0,124.9159,124.9257,123.8543,124.2342,5777998.0
2020-09-03 09:50:00,127.56,127.94,126.7,127.35,5188994.0,124.2342,124.6043,123.3966,124.0296,5188994.0
2020-09-03 10:00:00,127.32,127.79,127.04,127.16,4586487.0,124.0004,124.4582,123.7277,123.8446,4586487.0
2020-09-03 10:10:00,127.15,127.48,125.75,126.05,5465109.0,123.8349,124.1563,122.4714,122.7635,5465109.0
2020-09-03 10:20:00,126.02,126.43,125.31,126.14,6475716.0,122.7343,123.1336,122.0428,122.8512,6475716.0
2020-09-03 10:30:00,126.13,126.57,125.1,125.38,5551928.0,122.8414,123.27,121.8383,122.111,5551928.0
2020-09-03 10:40:00,125.38,125.7,123.22,123.35,9017313.0,122.111,122.4227,120.0073,120.1339,9017313.0
2020-09-03 10:50:00,123.42,125.1,123.35,124.98,6555871.0,120.2021,121.8383,120.1339,121.7214,6555871.0
2020-09-03 11:00:00,124.98,125.09,123.6,123.91,5054925.0,121.7214,121.8286,120.3774,120.6793,5054925.0
2020-09-03 11:10:00,123.9,124.32,121.48,121.68,8313579.0,120.6696,121.0786,118.3127,118.5075,8313579.0
2020-09-03 11:20:00,121.68,123.35,120.72,123.29,9815286.0,118.5075,120.1339,117.5725,120.0755,9815286.0
2020-09-03 11:30:00,123.28,124.3,122.92,124.23,5915402.0,120.0658,121.0592,119.7151,120.991,5915402.0
2020-09-03 11:40:00,124.21,124.93,124.17,124.25,4736168.0,120.9715,121.6727,120.9326,121.0105,4736168.0
2020-09-03 11:50:00,124.3,125.17,123.92,124.1,4450398.0,121.0592,121.9065,120.6891,120.8644,4450398.0
2020-09-03 12:00:00,124.12,124.41,123.36,124.17,3701760.0,120.8839,121.1663,120.1437,120.9326,3701760.0
2020-09-03 12:10:00,124.18,124.39,123.55,123.83,2972864.0,120.9423,121.1468,120.3287,120.6014,2972864.0
2020-09-03 12:20:00,123.8,123.88,123.15,123.39,3079711.0,120.5722,120.6501,119.9391,120.1729,3079711.0
2020-09-03 12:30:00,123.4,123.48,122.22,122.88,3853421.0,120.1826,120.2605,119.0334,119.6762,3853421.0
2020-09-03 12:40:00,122.87,123.01,122.08,122.13,3104927.0,119.6664,119.8028,118.897,118.9457,3104927.0
2020-09-03 12:50:00,122.11,123.1,122.09,122.7,3178979.0,118.9263,119.8904,118.9068,119.5009,3178979.0
2020-09-03 13:00:00,122.7,123.0,121.84,122.79,3543560.0,119.5009,119.7931,118.6633,119.5885,3543560.0
2020-09-03 13:10:00,122.8,123.63,122.63,122.89,3642386.0,119.5983,120.4066,119.4327,119.6859,3642386.0
2020-09-03 13:20:00,122.88,123.84,122.61,123.78,2959254.0,119.6762,120.6112,119.4132,120.5527,2959254.0
2020-09-03 13:30:00,123.77,123.77,122.49,122.53,3067569.0,120.543,120.543,119.2964,119.3353,3067569.0
2020-09-03 13:40:00,122.54,123.01,122.07,122.11,2799948.0,119.3451,119.8028,118.8873,118.9263,2799948.0
2020-09-03 13:50:00,122.13,123.0,122.12,122.76,2442511.0,118.9457,119.7931,118.936,119.5593,2442511.0
2020-09-03 14:00:00,122.76,123.28,122.54,123.14,2221449.0,119.5593,120.0658,119.3451,119.9294,2221449.0
2020-09-03 14:10:00,123.15,123.4,122.5,122.64,2332078.0,119.9391,120.1826,119.3061,119.4424,2332078.0
2020-09-03 14:20:00,122.66,122.94,122.25,122.78,2167405.0,119.4619,119.7346,119.0626,119.5788,2167405.0
2020-09-03 14:30:00,122.77,123.38,122.68,123.02,2440816.0,119.5691,120.1631,119.4814,119.8125,2440816.0
2020-09-03 14:40:00,123.02,123.27,122.5,122.64,2238166.0,119.8125,120.056,119.3061,119.4424,2238166.0
2020-09-03 14:50:00,122.62,122.79,121.77,121.77,3387900.0,119.423,119.5885,118.5951,118.5951,3387900.0
2020-09-03 15:00:00,121.81,122.29,121.12,121.15,4875321.0,118.6341,119.1016,117.9621,117.9913,4875321.0
2020-09-03 15:10:00,121.14,121.86,121.06,121.31,3565209.0,117.9816,118.6828,117.9036,118.1471,3565209.0
2020-09-03 15:20:00,121.31,121.5,120.8,120.85,5328453.0,118.1471,118.3322,117.6504,117.6991,5328453.0
2020-09-03 15:30:00,120.86,121.41,120.51,121.08,6041702.0,117.7089,118.2445,117.368,117.9231,6041702.0
2020-09-03 15:40:00,121.1,121.7,120.58,120.83,6247060.0,117.9426,118.527,117.4362,117.6796,6247060.0
2020-09-03 15:50:00,120.81,121.51,120.5,120.92,13058000.0,117.6602,118.3419,117.3582,117.7673,13058000.0
2020-09-04 09:30:00,120.14,123.7,118.51,122.46,17943411.0,117.0076,120.4748,115.4201,119.2671,17943411.0
2020-09-04 09:40:00,122.46,122.91,118.54,118.9,11663132.0,119.2671,119.7054,115.4493,115.8,11663132.0
2020-09-04 09:50:00,118.93,119.71,113.68,116.44,15272124.0,115.8292,116.5888,110.7161,113.4041,15272124.0
2020-09-04 10:00:00,116.46,118.1,115.63,116.74,8834820.0,113.4236,115.0208,112.6152,113.6963,8834820.0
2020-09-04 10:10:00,116.77,117.15,114.49,114.6,8496617.0,113.7255,114.0956,111.5049,111.6121,8496617.0
2020-09-04 10:20:00,114.59,115.67,113.63,113.86,10895383.0,111.6023,112.6542,110.6674,110.8914,10895383.0
2020-09-04 10:30:00,113.89,114.48,111.75,113.15,12859778.0,110.9206,111.4952,108.8364,110.1999,12859778.0
2020-09-04 10:40:00,113.13,113.23,110.89,112.92,11404691.0,110.1804,110.2778,107.9988,109.9759,11404691.0
2020-09-04 10:50:00,112.94,115.45,112.26,115.23,9515422.0,109.9953,112.4399,109.3331,112.2256,9515422.0
2020-09-04 11:00:00,115.19,115.35,113.6,114.02,5860924.0,112.1867,112.3425,110.6381,111.0472,5860924.0
2020-09-04 11:10:00,114.0,115.78,113.98,115.36,5646441.0,111.0277,112.7613,111.0082,112.3523,5646441.0
2020-09-04 11:20:00,115.38,115.62,113.35,114.27,5488896.0,112.3717,112.6055,110.3947,111.2907,5488896.0
2020-09-04 11:30:00,114.26,116.5,114.05,116.45,5819022.0,111.2809,113.4625,111.0764,113.4138,5819022.0
2020-09-04 11:40:00,116.44,116.46,115.02,116.32,5172289.0,113.4041,113.4236,112.0211,113.2872,5172289.0
2020-09-04 11:50:00,116.33,118.5,116.05,118.5,8020671.0,113.297,115.4104,113.0243,115.4104,8020671.0
2020-09-04 12:00:00,118.48,119.3,117.5,117.72,8150365.0,115.3909,116.1895,114.4365,114.6507,8150365.0
2020-09-04 12:10:00,117.73,118.75,117.4,117.83,5108573.0,114.6605,115.6539,114.3391,114.7579,5108573.0
2020-09-04 12:20:00,117.84,120.42,117.8,120.15,6131731.0,114.7676,117.2803,114.7286,117.0174,6131731.0
2020-09-04 12:30:00,120.16,120.68,119.27,119.56,6136425.0,117.0271,117.5335,116.1603,116.4427,6136425.0
2020-09-04 12:40:00,119.59,120.1,118.69,118.87,5061411.0,116.472,116.9687,115.5954,115.7707,5061411.0
2020-09-04 12:50:00,118.87,119.04,117.58,118.89,4625323.0,115.7707,115.9363,114.5144,115.7902,4625323.0
2020-09-04 13:00:00,118.9,118.94,117.36,118.17,3667480.0,115.8,115.8389,114.3001,115.089,3667480.0
2020-09-04 13:10:00,118.15,118.2,116.33,116.42,4003185.0,115.0695,115.1182,113.297,113.3846,4003185.0
2020-09-04 13:20:00,116.42,117.94,116.37,117.48,3952088.0,113.3846,114.865,113.3359,114.417,3952088.0
2020-09-04 13:30:00,117.46,117.99,116.57,117.69,3469512.0,114.3975,114.9137,113.5307,114.6215,3469512.0
2020-09-04 13:40:00,117.69,118.15,117.24,117.72,2935863.0,114.6215,115.0695,114.1832,114.6507,2935863.0
2020-09-04 13:50:00,117.72,118.64,117.33,118.57,3010518.0,114.6507,115.5467,114.2709,115.4786,3010518.0
2020-09-04 14:00:00,118.57,118.9,118.08,118.66,2899776.0,115.4786,115.8,115.0013,115.5662,2899776.0
2020-09-04 14:10:00,118.65,119.19,118.31,118.87,2666324.0,115.5565,116.0824,115.2253,115.7707,2666324.0
2020-09-04 14:20:00,118.88,119.68,118.68,119.46,3320050.0,115.7805,116.5596,115.5857,116.3454,3320050.0
2020-09-04 14:30:00,119.5,120.42,118.81,120.21,3945392.0,116.3843,117.2803,115.7123,117.0758,3945392.0
2020-09-04 14:40:00,120.21,121.0,120.1,120.41,5802989.0,117.0758,117.8452,116.9687,117.2706,5802989.0
2020-09-04 14:50:00,120.4,121.68,120.2,121.51,4674611.0,117.2608,118.5075,117.0661,118.3419,4674611.0
2020-09-04 15:00:00,121.5,121.98,120.89,121.95,5674191.0,118.3322,118.7997,117.7381,118.7704,5674191.0
2020-09-04 15:10:00,121.95,121.97,120.72,121.55,5404526.0,118.7704,118.7899,117.5725,118.3809,5404526.0
2020-09-04 15:20:00,121.58,122.7,121.53,122.42,6292617.0,118.4101,119.5009,118.3614,119.2282,6292617.0
2020-09-04 15:30:00,122.45,122.5,121.06,121.56,5447245.0,119.2574,119.3061,117.9036,118.3906,5447245.0
2020-09-04 15:40:00,121.56,121.9,120.43,121.09,5145504.0,118.3906,118.7217,117.2901,117.9329,5145504.0
2020-09-04 15:50:00,121.04,122.0,120.7,120.9,8562627.0,117.8842,118.8191,117.553,117.7478,8562627.0
2020-09-08 09:30:00,114.28,116.79,113.25,116.09,16404247.0,111.3004,113.745,110.2973,113.0632,16404247.0
2020-09-08 09:40:00,116.05,116.44,114.05,115.16,8671383.0,113.0243,113.4041,111.0764,112.1575,8671383.0
2020-09-08 09:50:00,115.16,117.3,114.81,117.26,7051957.0,112.1575,114.2417,111.8166,114.2027,7051957.0
2020-09-08 10:00:00,117.3,117.6,116.19,117.25,5771002.0,114.2417,114.5338,113.1606,114.193,5771002.0
2020-09-08 10:10:00,117.25,118.99,117.1,117.89,6815493.0,114.193,115.8876,114.0469,114.8163,6815493.0
2020-09-08 10:20:00,117.88,118.79,117.11,118.06,5813548.0,114.8065,115.6928,114.0566,114.9819,5813548.0
2020-09-08 10:30:00,118.1,118.47,116.64,117.24,4880513.0,115.0208,115.3812,113.5989,114.1832,4880513.0
2020-09-08 10:40:00,117.25,117.35,116.22,116.3,4170124.0,114.193,114.2904,113.1898,113.2677,4170124.0
2020-09-08 10:50:00,116.3,117.22,116.12,116.74,4108186.0,113.2677,114.1638,113.0924,113.6963,4108186.0
2020-09-08 11:00:00,116.77,116.79,115.64,116.23,4694514.0,113.7255,113.745,112.625,113.1996,4694514.0
2020-09-08 11:10:00,116.24,118.05,116.19,117.84,6311755.0,113.2093,114.9721,113.1606,114.7676,6311755.0
2020-09-08 11:20:00,117.85,117.98,116.53,117.28,4449828.0,114.7773,114.9039,113.4917,114.2222,4449828.0
2020-09-08 11:30:00,117.28,117.56,116.05,116.18,3949569.0,114.2222,114.4949,113.0243,113.1509,3949569.0
2020-09-08 11:40:00,116.14,116.22,115.55,116.08,4777779.0,113.1119,113.1898,112.5373,113.0535,4777779.0
2020-09-08 11:50:00,116.06,116.43,115.5,116.28,3698944.0,113.034,113.3944,112.4886,113.2483,3698944.0
2020-09-08 12:00:00,116.28,116.5,115.8,116.38,2938578.0,113.2483,113.4625,112.7808,113.3457,2938578.0
2020-09-08 12:10:00,116.36,116.61,115.7,116.06,3186839.0,113.3262,113.5697,112.6834,113.034,3186839.0
2020-09-08 12:20:00,116.06,116.69,115.76,115.98,3019522.0,113.034,113.6476,112.7418,112.9561,3019522.0
2020-09-08 12:30:00,116.0,116.65,115.91,116.36,2500702.0,112.9756,113.6086,112.8879,113.3262,2500702.0
2020-09-08 12:40:00,116.36,117.21,116.18,116.87,3057932.0,113.3262,114.154,113.1509,113.8229,3057932.0
2020-09-08 12:50:00,116.88,117.15,116.44,116.92,2676160.0,113.8326,114.0956,113.4041,113.8716,2676160.0
2020-09-08 13:00:00,116.92,117.06,115.96,115.99,2597437.0,113.8716,114.0079,112.9366,112.9658,2597437.0
2020-09-08 13:10:00,115.99,116.78,115.88,116.56,2248199.0,112.9658,113.7352,112.8587,113.521,2248199.0
2020-09-08 13:20:00,116.55,116.58,116.0,116.1,1890235.0,113.5112,113.5404,112.9756,113.073,1890235.0
2020-09-08 13:30:00,116.1,116.5,115.89,116.14,2061641.0,113.073,113.4625,112.8684,113.1119,2061641.0
2020-09-08 13:40:00,116.14,116.42,115.89,116.02,2146904.0,113.1119,113.3846,112.8684,112.995,2146904.0
2020-09-08 13:50:00,116.04,116.3,115.64,115.79,2579132.0,113.0145,113.2677,112.625,112.771,2579132.0
2020-09-08 14:00:00,115.77,116.03,115.5,115.79,2616907.0,112.7516,113.0048,112.4886,112.771,2616907.0
2020-09-08 14:10:00,115.78,115.96,115.01,115.07,2989173.0,112.7613,112.9366,112.0114,112.0698,2989173.0
2020-09-08 14:20:00,115.05,115.37,115.0,115.08,2791941.0,112.0503,112.362,112.0016,112.0796,2791941.0
2020-09-08 14:30:00,115.09,115.25,114.55,114.68,3920475.0,112.0893,112.2451,111.5634,111.69,3920475.0
2020-09-08 14:40:00,114.67,114.74,113.94,114.18,4974065.0,111.6802,111.7484,110.9693,111.203,4974065.0
2020-09-08 14:50:00,114.16,114.75,113.5,114.49,4924829.0,111.1835,111.7582,110.5407,111.5049,4924829.0
2020-09-08 15:00:00,114.51,114.51,113.5,113.65,3762485.0,111.5244,111.5244,110.5407,110.6868,3762485.0
2020-09-08 15:10:00,113.65,114.13,113.54,113.63,4246080.0,110.6868,111.1543,110.5797,110.6674,4246080.0
2020-09-08 15:20:00,113.63,114.41,113.61,114.26,4119517.0,110.6674,111.427,110.6479,111.2809,4119517.0
2020-09-08 15:30:00,114.26,114.48,113.72,113.81,3973420.0,111.2809,111.4952,110.755,110.8427,3973420.0
2020-09-08 15:40:00,113.81,114.0,113.12,113.4,6264777.0,110.8427,111.0277,110.1707,110.4434,6264777.0
2020-09-08 15:50:00,113.39,113.58,112.68,112.83,10777484.0,110.4336,110.6187,109.7421,109.8882,10777484.0
2020-09-09 09:30:00,117.25,118.0,115.26,115.59,13783282.0,114.193,114.9234,112.2549,112.5763,13783282.0
2020-09-09 09:40:00,115.57,116.65,115.52,115.93,6345830.0,112.5568,113.6086,112.5081,112.9074,6345830.0
2020-09-09 09:50:00,115.9,116.49,115.32,116.39,5745480.0,112.8782,113.4528,112.3133,113.3554,5745480.0
2020-09-09 10:00:00,116.39,117.26,116.08,116.26,5507179.0,113.3554,114.2027,113.0535,113.2288,5507179.0
2020-09-09 10:10:00,116.26,116.88,115.81,116.29,4142360.0,113.2288,113.8326,112.7905,113.258,4142360.0
2020-09-09 10:20:00,116.31,117.7,116.19,117.62,4728150.0,113.2775,114.6312,113.1606,114.5533,4728150.0
2020-09-09 10:30:00,117.62,117.91,116.92,117.82,4290326.0,114.5533,114.8358,113.8716,114.7481,4290326.0
2020-09-09 10:40:00,117.81,118.18,117.33,117.83,4750025.0,114.7384,115.0987,114.2709,114.7579,4750025.0
2020-09-09 10:50:00,117.82,118.07,117.45,117.85,3040705.0,114.7481,114.9916,114.3878,114.7773,3040705.0
2020-09-09 11:00:00,117.85,118.47,117.5,117.52,4216399.0,114.7773,115.3812,114.4365,114.4559,4216399.0
2020-09-09 11:10:00,117.52,117.85,116.97,117.47,3788409.0,114.4559,114.7773,113.9203,114.4072,3788409.0
2020-09-09 11:20:00,117.47,117.94,117.38,117.84,2554828.0,114.4072,114.865,114.3196,114.7676,2554828.0
2020-09-09 11:30:00,117.84,117.92,117.38,117.86,2257595.0,114.7676,114.8455,114.3196,114.7871,2257595.0
2020-09-09 11:40:00,117.87,117.87,117.32,117.76,2048824.0,114.7968,114.7968,114.2612,114.6897,2048824.0
2020-09-09 11:50:00,117.76,118.0,117.64,117.85,2305032.0,114.6897,114.9234,114.5728,114.7773,2305032.0
2020-09-09 12:00:00,117.85,118.1,117.66,117.92,2276069.0,114.7773,115.0208,114.5923,114.8455,2276069.0
2020-09-09 12:10:00,117.93,118.31,117.92,118.25,2454797.0,114.8552,115.2253,114.8455,115.1669,2454797.0
2020-09-09 12:20:00,118.25,118.27,117.76,117.98,2016280.0,115.1669,115.1864,114.6897,114.9039,2016280.0
2020-09-09 12:30:00,117.98,118.24,117.8,118.03,1999391.0,114.9039,115.1572,114.7286,114.9526,1999391.0
2020-09-09 12:40:00,118.02,118.43,118.0,118.32,2031938.0,114.9429,115.3422,114.9234,115.2351,2031938.0
2020-09-09 12:50:00,118.32,118.53,118.15,118.42,2289683.0,115.2351,115.4396,115.0695,115.3325,2289683.0
2020-09-09 13:00:00,118.42,119.12,118.41,119.09,3019544.0,115.3325,116.0142,115.3227,115.985,3019544.0
2020-09-09 13:10:00,119.09,119.14,118.08,118.21,3859052.0,115.985,116.0337,115.0013,115.1279,3859052.0
2020-09-09 13:20:00,118.21,118.63,118.21,118.3,2666628.0,115.1279,115.537,115.1279,115.2156,2666628.0
2020-09-09 13:30:00,118.3,118.4,117.74,118.0,2782412.0,115.2156,115.313,114.6702,114.9234,2782412.0
2020-09-09 13:40:00,118.01,118.08,117.51,117.93,2828530.0,114.9332,115.0013,114.4462,114.8552,2828530.0
2020-09-09 13:50:00,117.95,117.97,117.3,117.42,2255571.0,114.8747,114.8942,114.2417,114.3585,2255571.0
2020-09-09 14:00:00,117.42,117.65,117.1,117.37,2918114.0,114.3585,114.5825,114.0469,114.3098,2918114.0
2020-09-09 14:10:00,117.39,117.89,117.34,117.83,2105740.0,114.3293,114.8163,114.2806,114.7579,2105740.0
2020-09-09 14:20:00,117.83,117.83,117.35,117.52,1829004.0,114.7579,114.7579,114.2904,114.4559,1829004.0
2020-09-09 14:30:00,117.52,118.29,117.52,118.23,2274783.0,114.4559,115.2059,114.4559,115.1474,2274783.0
2020-09-09 14:40:00,118.24,118.26,117.75,117.83,1961454.0,115.1572,115.1766,114.6799,114.7579,1961454.0
2020-09-09 14:50:00,117.84,118.18,117.75,117.87,1935236.0,114.7676,115.0987,114.6799,114.7968,1935236.0
2020-09-09 15:00:00,117.87,118.08,117.82,118.01,1974772.0,114.7968,115.0013,114.7481,114.9332,1974772.0
2020-09-09 15:10:00,118.01,118.02,117.52,117.87,2440740.0,114.9332,114.9429,114.4559,114.7968,2440740.0
2020-09-09 15:20:00,117.88,117.95,117.69,117.8,2392845.0,114.8065,114.8747,114.6215,114.7286,2392845.0
2020-09-09 15:30:00,117.8,118.15,117.64,117.64,2920972.0,114.7286,115.0695,114.5728,114.5728,2920972.0
2020-09-09 15:40:00,117.65,117.8,116.8,117.38,4070508.0,114.5825,114.7286,113.7547,114.3196,4070508.0
2020-09-09 15:50:00,117.4,118.15,117.02,117.18,7144602.0,114.3391,115.0695,113.969,114.1248,7144602.0
2020-09-10 09:30:00,120.44,120.5,118.69,118.81,10749415.0,117.2998,117.3582,115.5954,115.7123,10749415.0
2020-09-10 09:40:00,118.81,119.23,118.43,118.66,5286099.0,115.7123,116.1214,115.3422,115.5662,5286099.0
2020-09-10 09:50:00,118.66,119.03,118.12,118.96,4292717.0,115.5662,115.9266,115.0403,115.8584,4292717.0
2020-09-10 10:00:00,118.97,119.64,118.9,119.17,4633879.0,115.8681,116.5207,115.8,116.0629,4633879.0
2020-09-10 10:10:00,119.18,119.29,118.77,118.93,3020836.0,116.0727,116.1798,115.6733,115.8292,3020836.0
2020-09-10 10:20:00,118.94,119.04,118.18,118.22,3471829.0,115.8389,115.9363,115.0987,115.1377,3471829.0
2020-09-10 10:30:00,118.2,118.69,118.18,118.35,2711902.0,115.1182,115.5954,115.0987,115.2643,2711902.0
2020-09-10 10:40:00,118.36,118.43,116.8,116.87,5494480.0,115.274,115.3422,113.7547,113.8229,5494480.0
2020-09-10 10:50:00,116.88,117.47,116.03,116.15,5404573.0,113.8326,114.4072,113.0048,113.1217,5404573.0
2020-09-10 11:00:00,116.15,116.9,115.56,116.77,4942760.0,113.1217,113.8521,112.547,113.7255,4942760.0
2020-09-10 11:10:00,116.76,117.16,116.17,116.76,3676854.0,113.7158,114.1053,113.1411,113.7158,3676854.0
2020-09-10 11:20:00,116.78,117.54,116.7,117.53,2881528.0,113.7352,114.4754,113.6573,114.4657,2881528.0
2020-09-10 11:30:00,117.52,117.52,116.75,117.38,2343062.0,114.4559,114.4559,113.706,114.3196,2343062.0
2020-09-10 11:40:00,117.36,117.7,117.09,117.52,2494367.0,114.3001,114.6312,114.0371,114.4559,2494367.0
2020-09-10 11:50:00,117.51,117.52,116.62,116.89,2245724.0,114.4462,114.4559,113.5794,113.8424,2245724.0
2020-09-10 12:00:00,116.89,117.2,116.42,116.92,2906353.0,113.8424,114.1443,113.3846,113.8716,2906353.0
2020-09-10 12:10:00,116.91,117.37,116.45,116.82,2770826.0,113.8618,114.3098,113.4138,113.7742,2770826.0
2020-09-10 12:20:00,116.82,116.83,116.15,116.55,2266665.0,113.7742,113.7839,113.1217,113.5112,2266665.0
2020-09-10 12:30:00,116.55,116.8,115.84,115.91,2808154.0,113.5112,113.7547,112.8197,112.8879,2808154.0
2020-09-10 12:40:00,115.91,116.43,115.81,116.21,2196618.0,112.8879,113.3944,112.7905,113.1801,2196618.0
2020-09-10 12:50:00,116.2,116.62,116.11,116.45,1560277.0,113.1704,113.5794,113.0827,113.4138,1560277.0
2020-09-10 13:00:00,116.43,116.83,116.16,116.71,2107749.0,113.3944,113.7839,113.1314,113.6671,2107749.0
2020-09-10 13:10:00,116.73,116.9,116.3,116.7,1934672.0,113.6865,113.8521,113.2677,113.6573,1934672.0
2020-09-10 13:20:00,116.7,116.71,115.95,116.13,2069586.0,113.6573,113.6671,112.9269,113.1022,2069586.0
2020-09-10 13:30:00,116.14,116.39,115.79,115.84,2145667.0,113.1119,113.3554,112.771,112.8197,2145667.0
2020-09-10 13:40:00,115.85,116.0,115.6,115.73,2092082.0,112.8295,112.9756,112.586,112.7126,2092082.0
2020-09-10 13:50:00,115.73,115.83,115.2,115.27,3038334.0,112.7126,112.81,112.1964,112.2646,3038334.0
2020-09-10 14:00:00,115.27,115.86,115.15,115.34,2464658.0,112.2646,112.8392,112.1477,112.3328,2464658.0
2020-09-10 14:10:00,115.34,115.45,114.73,114.75,3673778.0,112.3328,112.4399,111.7387,111.7582,3673778.0
2020-09-10 14:20:00,114.75,114.95,113.04,113.1,5925012.0,111.7582,111.9529,110.0927,110.1512,5925012.0
2020-09-10 14:30:00,113.09,114.3,112.96,114.23,5489675.0,110.1414,111.3199,110.0148,111.2517,5489675.0
2020-09-10 14:40:00,114.23,114.29,113.5,114.2,3535505.0,111.2517,111.3102,110.5407,111.2225,3535505.0
2020-09-10 14:50:00,114.2,114.36,113.63,114.2,2676133.0,111.2225,111.3783,110.6674,111.2225,2676133.0
2020-09-10 15:00:00,114.2,114.26,112.7,112.81,5088648.0,111.2225,111.2809,109.7616,109.8687,5088648.0
2020-09-10 15:10:00,112.82,113.17,112.5,112.69,4767956.0,109.8785,110.2194,109.5668,109.7519,4767956.0
2020-09-10 15:20:00,112.69,113.48,112.55,113.35,4293857.0,109.7519,110.5213,109.6155,110.3947,4293857.0
2020-09-10 15:30:00,113.37,114.04,113.14,113.69,4530283.0,110.4141,111.0667,110.1901,110.7258,4530283.0
2020-09-10 15:40:00,113.68,114.24,113.21,113.41,4476302.0,110.7161,111.2615,110.2583,110.4531,4476302.0
2020-09-10 15:50:00,113.37,114.07,113.24,113.48,6526893.0,110.4141,111.0959,110.2875,110.5213,6526893.0
2020-09-11 09:30:00,114.61,115.23,113.36,113.99,7662821.0,111.6218,112.2256,110.4044,111.018,7662821.0
2020-09-11 09:40:00,113.95,114.58,113.05,114.23,5201876.0,110.979,111.5926,110.1025,111.2517,5201876.0
2020-09-11 09:50:00,114.23,114.25,112.26,112.72,5527216.0,111.2517,111.2712,109.3331,109.7811,5527216.0
2020-09-11 10:00:00,112.73,112.95,111.5,111.76,5674117.0,109.7908,110.0051,108.5929,108.8461,5674117.0
2020-09-11 10:10:00,111.76,112.82,110.0,112.73,5866487.0,108.8461,109.8785,107.132,109.7908,5866487.0
2020-09-11 10:20:00,112.74,113.18,112.36,112.7,3992143.0,109.8006,110.2291,109.4305,109.7616,3992143.0
2020-09-11 10:30:00,112.7,113.04,111.86,112.12,3792006.0,109.7616,110.0927,108.9435,109.1967,3792006.0
2020-09-11 10:40:00,112.12,113.47,112.03,113.41,3832148.0,109.1967,110.5115,109.1091,110.4531,3832148.0
2020-09-11 10:50:00,113.4,113.66,112.5,112.58,3446790.0,110.4434,110.6966,109.5668,109.6447,3446790.0
2020-09-11 11:00:00,112.57,113.73,112.53,113.71,2894350.0,109.635,110.7648,109.596,110.7453,2894350.0
2020-09-11 11:10:00,113.7,113.87,113.13,113.49,3679043.0,110.7355,110.9011,110.1804,110.531,3679043.0
2020-09-11 11:20:00,113.49,113.53,112.24,112.43,3430801.0,110.531,110.57,109.3136,109.4986,3430801.0
2020-09-11 11:30:00,112.42,112.44,111.76,112.23,3699147.0,109.4889,109.5084,108.8461,109.3039,3699147.0
2020-09-11 11:40:00,112.21,112.23,111.56,112.03,3078247.0,109.2844,109.3039,108.6513,109.1091,3078247.0
2020-09-11 11:50:00,112.03,112.2,111.5,111.54,2240819.0,109.1091,109.2746,108.5929,108.6319,2240819.0
2020-09-11 12:00:00,111.55,112.05,111.44,111.7,2851374.0,108.6416,109.1286,108.5345,108.7877,2851374.0
2020-09-11 12:10:00,111.71,112.16,111.61,112.09,2061783.0,108.7974,109.2357,108.7,109.1675,2061783.0
2020-09-11 12:20:00,112.08,112.42,111.8,111.94,2493923.0,109.1578,109.4889,108.8851,109.0214,2493923.0
2020-09-11 12:30:00,111.93,111.93,111.18,111.3,2952039.0,109.0117,109.0117,108.2812,108.3981,2952039.0
2020-09-11 12:40:00,111.31,111.5,110.9,111.26,3285259.0,108.4078,108.5929,108.0085,108.3592,3285259.0
2020-09-11 12:50:00,111.28,111.68,110.71,110.75,2997770.0,108.3786,108.7682,107.8235,107.8624,2997770.0
2020-09-11 13:00:00,110.75,111.12,110.18,110.5,4352995.0,107.8624,108.2228,107.3073,107.619,4352995.0
2020-09-11 13:10:00,110.48,110.84,110.22,110.7,3929684.0,107.5995,107.9501,107.3463,107.8138,3929684.0
2020-09-11 13:20:00,110.71,110.78,110.1,110.22,3497873.0,107.8235,107.8917,107.2294,107.3463,3497873.0
2020-09-11 13:30:00,110.2,110.74,110.03,110.73,4292181.0,107.3268,107.8527,107.1612,107.843,4292181.0
2020-09-11 13:40:00,110.73,111.08,110.59,111.0,3272589.0,107.843,108.1838,107.7066,108.1059,3272589.0
2020-09-11 13:50:00,110.98,111.37,110.4,110.41,3387368.0,108.0865,108.4663,107.5216,107.5313,3387368.0
2020-09-11 14:00:00,110.42,111.36,110.28,111.24,3201111.0,107.5411,108.4565,107.4047,108.3397,3201111.0
2020-09-11 14:10:00,111.24,111.63,110.86,111.1,3165268.0,108.3397,108.7195,107.9696,108.2033,3165268.0
2020-09-11 14:20:00,111.11,111.37,110.89,111.04,2026028.0,108.2131,108.4663,107.9988,108.1449,2026028.0
2020-09-11 14:30:00,111.05,112.22,111.03,112.2,3636575.0,108.1546,109.2941,108.1351,109.2746,3636575.0
2020-09-11 14:40:00,112.21,112.21,111.68,111.7,3333801.0,109.2844,109.2844,108.7682,108.7877,3333801.0
2020-09-11 14:50:00,111.7,112.03,111.3,111.31,3254102.0,108.7877,109.1091,108.3981,108.4078,3254102.0
2020-09-11 15:00:00,111.31,111.46,110.75,110.8,3281692.0,108.4078,108.5539,107.8624,107.9111,3281692.0
2020-09-11 15:10:00,110.8,111.54,110.7,111.52,3423902.0,107.9111,108.6319,107.8138,108.6124,3423902.0
2020-09-11 15:20:00,111.5,112.09,111.3,112.0,4228273.0,108.5929,109.1675,108.3981,109.0799,4228273.0
2020-09-11 15:30:00,112.0,112.55,111.21,111.61,4906291.0,109.0799,109.6155,108.3105,108.7,4906291.0
2020-09-11 15:40:00,111.62,112.08,111.55,111.93,3681022.0,108.7098,109.1578,108.6416,109.0117,3681022.0
2020-09-11 15:50:00,111.93,112.25,111.72,112.01,5073990.0,109.0117,109.3233,108.8072,109.0896,5073990.0
2020-09-14 09:30:00,114.72,114.82,113.52,114.22,7230315.0,111.7289,111.8263,110.5602,111.242,7230315.0
2020-09-14 09:40:00,114.22,115.71,114.16,115.46,7181493.0,111.242,112.6931,111.1835,112.4496,7181493.0
2020-09-14 09:50:00,115.48,115.57,114.73,114.83,4191777.0,112.4691,112.5568,111.7387,111.8361,4191777.0
2020-09-14 10:00:00,114.81,115.42,114.42,115.38,3891812.0,111.8166,112.4107,111.4368,112.3717,3891812.0
2020-09-14 10:10:00,115.38,115.39,114.85,114.93,3068480.0,112.3717,112.3815,111.8555,111.9335,3068480.0
2020-09-14 10:20:00,114.93,115.09,114.73,115.0,3086681.0,111.9335,112.0893,111.7387,112.0016,3086681.0
2020-09-14 10:30:00,115.0,115.02,114.2,114.57,3849383.0,112.0016,112.0211,111.2225,111.5828,3849383.0
2020-09-14 10:40:00,114.57,114.61,113.85,113.98,3222021.0,111.5828,111.6218,110.8816,111.0082,3222021.0
2020-09-14 10:50:00,113.98,114.52,113.95,114.5,2644416.0,111.0082,111.5342,110.979,111.5147,2644416.0
2020-09-14 11:00:00,114.49,114.55,114.2,114.23,2255236.0,111.5049,111.5634,111.2225,111.2517,2255236.0
2020-09-14 11:10:00,114.23,114.24,113.67,113.86,2611695.0,111.2517,111.2615,110.7063,110.8914,2611695.0
2020-09-14 11:20:00,113.87,114.16,113.82,114.15,1976181.0,110.9011,111.1835,110.8524,111.1738,1976181.0
2020-09-14 11:30:00,114.15,114.49,114.06,114.39,1971040.0,111.1738,111.5049,111.0861,111.4075,1971040.0
2020-09-14 11:40:00,114.39,114.47,114.08,114.14,1354163.0,111.4075,111.4855,111.1056,111.1641,1354163.0
2020-09-14 11:50:00,114.15,114.75,114.14,114.51,2024856.0,111.1738,111.7582,111.1641,111.5244,2024856.0
2020-09-14 12:00:00,114.51,114.81,114.33,114.68,2277584.0,111.5244,111.8166,111.3491,111.69,2277584.0
2020-09-14 12:10:00,114.68,114.73,114.22,114.26,1893186.0,111.69,111.7387,111.242,111.2809,1893186.0
2020-09-14 12:20:00,114.27,114.33,114.02,114.11,1612504.0,111.2907,111.3491,111.0472,111.1348,1612504.0
2020-09-14 12:30:00,114.12,114.31,114.0,114.2,1320157.0,111.1446,111.3296,111.0277,111.2225,1320157.0
2020-09-14 12:40:00,114.2,114.6,114.17,114.34,1653210.0,111.2225,111.6121,111.1933,111.3588,1653210.0
2020-09-14 12:50:00,114.34,114.54,114.08,114.34,1415665.0,111.3588,111.5536,111.1056,111.3588,1415665.0
2020-09-14 13:00:00,114.35,114.48,113.86,113.99,1842726.0,111.3686,111.4952,110.8914,111.018,1842726.0
2020-09-14 13:10:00,113.99,114.07,113.26,113.35,2519575.0,111.018,111.0959,110.307,110.3947,2519575.0
2020-09-14 13:20:00,113.34,113.75,113.19,113.64,2586934.0,110.3849,110.7842,110.2388,110.6771,2586934.0
2020-09-14 13:30:00,113.63,113.73,112.8,113.39,2307718.0,110.6674,110.7648,109.859,110.4336,2307718.0
2020-09-14 13:40:00,113.39,113.74,113.26,113.69,1618695.0,110.4336,110.7745,110.307,110.7258,1618695.0
2020-09-14 13:50:00,113.69,113.87,113.6,113.72,1425552.0,110.7258,110.9011,110.6381,110.755,1425552.0
2020-09-14 14:00:00,113.72,114.19,113.43,114.07,2184914.0,110.755,111.2128,110.4726,111.0959,2184914.0
2020-09-14 14:10:00,114.08,114.49,114.01,114.2,2714920.0,111.1056,111.5049,111.0375,111.2225,2714920.0
2020-09-14 14:20:00,114.21,114.42,113.86,113.94,2247595.0,111.2322,111.4368,110.8914,110.9693,2247595.0
2020-09-14 14:30:00,113.95,114.3,113.94,114.17,1581766.0,110.979,111.3199,110.9693,111.1933,1581766.0
2020-09-14 14:40:00,114.18,114.36,113.94,114.31,2090096.0,111.203,111.3783,110.9693,111.3296,2090096.0
2020-09-14 14:50:00,114.3,114.61,113.98,114.44,2562943.0,111.3199,111.6218,111.0082,111.4562,2562943.0
2020-09-14 15:00:00,114.45,114.54,114.2,114.45,1780226.0,111.466,111.5536,111.2225,111.466,1780226.0
2020-09-14 15:10:00,114.44,114.86,114.32,114.81,2473113.0,111.4562,111.8653,111.3394,111.8166,2473113.0
2020-09-14 15:20:00,114.81,114.82,114.24,114.55,2481835.0,111.8166,111.8263,111.2615,111.5634,2481835.0
2020-09-14 15:30:00,114.56,115.28,114.53,115.19,3464770.0,111.5731,112.2743,111.5439,112.1867,3464770.0
2020-09-14 15:40:00,115.19,115.93,115.16,115.87,5369184.0,112.1867,112.9074,112.1575,112.849,5369184.0
2020-09-14 15:50:00,115.87,115.88,115.17,115.36,5850547.0,112.849,112.8587,112.1672,112.3523,5850547.0
2020-09-15 09:30:00,118.39,118.83,117.43,117.79,8891958.0,115.3033,115.7318,114.3683,114.7189,8891958.0
2020-09-15 09:40:00,117.79,118.15,117.23,117.97,5821806.0,114.7189,115.0695,114.1735,114.8942,5821806.0
2020-09-15 09:50:00,117.97,118.29,117.78,118.04,4442266.0,114.8942,115.2059,114.7092,114.9624,4442266.0
2020-09-15 10:00:00,118.04,118.09,117.36,117.66,3675869.0,114.9624,115.0111,114.3001,114.5923,3675869.0
2020-09-15 10:10:00,117.66,117.84,116.82,116.92,3777275.0,114.5923,114.7676,113.7742,113.8716,3777275.0
2020-09-15 10:20:00,116.94,116.97,116.07,116.73,5202053.0,113.8911,113.9203,113.0437,113.6865,5202053.0
2020-09-15 10:30:00,116.74,116.81,116.22,116.31,2793155.0,113.6963,113.7644,113.1898,113.2775,2793155.0
2020-09-15 10:40:00,116.3,116.32,115.64,116.27,3743577.0,113.2677,113.2872,112.625,113.2385,3743577.0
2020-09-15 10:50:00,116.25,116.58,116.07,116.48,2614025.0,113.219,113.5404,113.0437,113.4431,2614025.0
2020-09-15 11:00:00,116.49,117.45,116.26,117.45,4141984.0,113.4528,114.3878,113.2288,114.3878,4141984.0
2020-09-15 11:10:00,117.45,117.53,117.05,117.26,3449323.0,114.3878,114.4657,113.9982,114.2027,3449323.0
2020-09-15 11:20:00,117.26,117.29,116.93,117.15,1799447.0,114.2027,114.2319,113.8813,114.0956,1799447.0
2020-09-15 11:30:00,117.15,117.57,117.12,117.42,2237179.0,114.0956,114.5046,114.0664,114.3585,2237179.0
2020-09-15 11:40:00,117.43,117.48,117.08,117.25,1687262.0,114.3683,114.417,114.0274,114.193,1687262.0
2020-09-15 11:50:00,117.25,117.45,116.95,117.4,2054729.0,114.193,114.3878,113.9008,114.3391,2054729.0
2020-09-15 12:00:00,117.41,117.81,117.34,117.64,2671700.0,114.3488,114.7384,114.2806,114.5728,2671700.0
2020-09-15 12:10:00,117.64,117.74,117.38,117.68,1600151.0,114.5728,114.6702,114.3196,114.6118,1600151.0
2020-09-15 12:20:00,117.68,117.7,117.13,117.45,2099156.0,114.6118,114.6312,114.0761,114.3878,2099156.0
2020-09-15 12:30:00,117.44,117.56,117.22,117.43,1530520.0,114.378,114.4949,114.1638,114.3683,1530520.0
2020-09-15 12:40:00,117.43,117.76,117.42,117.64,2071356.0,114.3683,114.6897,114.3585,114.5728,2071356.0
2020-09-15 12:50:00,117.63,118.11,117.55,117.86,3026314.0,114.5631,115.0306,114.4852,114.7871,3026314.0
2020-09-15 13:00:00,117.86,118.2,116.76,117.21,6311887.0,114.7871,115.1182,113.7158,114.154,6311887.0
2020-09-15 13:10:00,117.22,117.63,117.05,117.16,3622803.0,114.1638,114.5631,113.9982,114.1053,3622803.0
2020-09-15 13:20:00,117.18,117.23,116.5,116.83,4329304.0,114.1248,114.1735,113.4625,113.7839,4329304.0
2020-09-15 13:30:00,116.84,117.33,116.52,117.16,3241644.0,113.7937,114.2709,113.482,114.1053,3241644.0
2020-09-15 13:40:00,117.17,117.43,116.95,117.21,3063610.0,114.1151,114.3683,113.9008,114.154,3063610.0
2020-09-15 13:50:00,117.21,117.22,116.76,116.79,2770515.0,114.154,114.1638,113.7158,113.745,2770515.0
2020-09-15 14:00:00,116.79,116.94,115.1,115.18,6571478.0,113.745,113.8911,112.099,112.1769,6571478.0
2020-09-15 14:10:00,115.18,116.17,115.18,115.82,6164483.0,112.1769,113.1411,112.1769,112.8003,6164483.0
2020-09-15 14:20:00,115.81,116.0,115.16,115.37,4128153.0,112.7905,112.9756,112.1575,112.362,4128153.0
2020-09-15 14:30:00,115.38,115.54,115.0,115.41,4882561.0,112.3717,112.5276,112.0016,112.4009,4882561.0
2020-09-15 14:40:00,115.41,115.76,115.38,115.68,3317507.0,112.4009,112.7418,112.3717,112.6639,3317507.0
2020-09-15 14:50:00,115.67,115.71,115.2,115.34,2335036.0,112.6542,112.6931,112.1964,112.3328,2335036.0
2020-09-15 15:00:00,115.34,115.36,113.61,114.2,7499146.0,112.3328,112.3523,110.6479,111.2225,7499146.0
2020-09-15 15:10:00,114.2,114.34,113.75,114.28,4275842.0,111.2225,111.3588,110.7842,111.3004,4275842.0
2020-09-15 15:20:00,114.28,114.84,113.97,114.75,3826300.0,111.3004,111.8458,110.9985,111.7582,3826300.0
2020-09-15 15:30:00,114.74,114.85,114.12,114.27,3567241.0,111.7484,111.8555,111.1446,111.2907,3567241.0
2020-09-15 15:40:00,114.28,114.81,114.11,114.77,3241906.0,111.3004,111.8166,111.1348,111.7776,3241906.0
2020-09-15 15:50:00,114.77,115.79,114.71,115.54,6960385.0,111.7776,112.771,111.7192,112.5276,6960385.0
2020-09-16 09:30:00,115.17,116.0,114.86,115.22,7137406.0,112.1672,112.9756,111.8653,112.2159,7137406.0
2020-09-16 09:40:00,115.22,115.43,114.37,114.45,4569398.0,112.2159,112.4204,111.3881,111.466,4569398.0
2020-09-16 09:50:00,114.44,114.93,114.18,114.86,3682855.0,111.4562,111.9335,111.203,111.8653,3682855.0
2020-09-16 10:00:00,114.87,115.0,114.49,114.78,2662905.0,111.875,112.0016,111.5049,111.7874,2662905.0
2020-09-16 10:10:00,114.79,115.05,114.22,114.32,3340512.0,111.7971,112.0503,111.242,111.3394,3340512.0
2020-09-16 10:20:00,114.35,114.53,114.04,114.39,3032185.0,111.3686,111.5439,111.0667,111.4075,3032185.0
2020-09-16 10:30:00,114.39,114.58,113.78,113.88,3619902.0,111.4075,111.5926,110.8134,110.9108,3619902.0
2020-09-16 10:40:00,113.89,114.05,113.35,113.5,3936178.0,110.9206,111.0764,110.3947,110.5407,3936178.0
2020-09-16 10:50:00,113.5,114.14,113.43,113.87,3170361.0,110.5407,111.1641,110.4726,110.9011,3170361.0
2020-09-16 11:00:00,113.87,114.27,113.83,113.93,2434195.0,110.9011,111.2907,110.8621,110.9595,2434195.0
2020-09-16 11:10:00,113.95,114.39,113.71,114.18,2577763.0,110.979,111.4075,110.7453,111.203,2577763.0
2020-09-16 11:20:00,114.19,114.32,113.98,114.11,1943226.0,111.2128,111.3394,111.0082,111.1348,1943226.0
2020-09-16 11:30:00,114.11,114.32,113.96,114.15,1968140.0,111.1348,111.3394,110.9888,111.1738,1968140.0
2020-09-16 11:40:00,114.14,114.25,113.8,113.95,2039699.0,111.1641,111.2712,110.8329,110.979,2039699.0
2020-09-16 11:50:00,113.96,113.97,113.6,113.68,2035890.0,110.9888,110.9985,110.6381,110.7161,2035890.0
2020-09-16 12:00:00,113.67,113.85,113.54,113.72,1912866.0,110.7063,110.8816,110.5797,110.755,1912866.0
2020-09-16 12:10:00,113.72,113.84,113.36,113.52,2275746.0,110.755,110.8719,110.4044,110.5602,2275746.0
2020-09-16 12:20:00,113.52,113.7,113.44,113.69,1745558.0,110.5602,110.7355,110.4823,110.7258,1745558.0
2020-09-16 12:30:00,113.7,113.73,113.27,113.51,2197361.0,110.7355,110.7648,110.3167,110.5505,2197361.0
2020-09-16 12:40:00,113.5,113.51,113.14,113.19,1914497.0,110.5407,110.5505,110.1901,110.2388,1914497.0
2020-09-16 12:50:00,113.2,113.6,113.17,113.34,1860767.0,110.2486,110.6381,110.2194,110.3849,1860767.0
2020-09-16 13:00:00,113.35,113.57,113.03,113.17,2126957.0,110.3947,110.6089,110.083,110.2194,2126957.0
2020-09-16 13:10:00,113.18,113.3,112.91,113.08,2277922.0,110.2291,110.346,109.9661,110.1317,2277922.0
2020-09-16 13:20:00,113.09,113.23,112.82,113.11,2371443.0,110.1414,110.2778,109.8785,110.1609,2371443.0
2020-09-16 13:30:00,113.11,113.15,112.83,112.91,2105341.0,110.1609,110.1999,109.8882,109.9661,2105341.0
2020-09-16 13:40:00,112.92,113.2,112.75,112.93,2506425.0,109.9759,110.2486,109.8103,109.9856,2506425.0
2020-09-16 13:50:00,112.94,113.51,112.89,113.41,2338870.0,109.9953,110.5505,109.9467,110.4531,2338870.0
2020-09-16 14:00:00,113.46,113.85,113.02,113.49,3333769.0,110.5018,110.8816,110.0733,110.531,3333769.0
2020-09-16 14:10:00,113.5,114.6,113.38,114.23,4467596.0,110.5407,111.6121,110.4239,111.2517,4467596.0
2020-09-16 14:20:00,114.23,114.37,113.82,114.13,3182037.0,111.2517,111.3881,110.8524,111.1543,3182037.0
2020-09-16 14:30:00,114.15,114.42,113.82,114.32,2945671.0,111.1738,111.4368,110.8524,111.3394,2945671.0
2020-09-16 14:40:00,114.33,114.34,113.5,113.64,2798136.0,111.3491,111.3588,110.5407,110.6771,2798136.0
2020-09-16 14:50:00,113.63,113.64,113.04,113.3,3159995.0,110.6674,110.6771,110.0927,110.346,3159995.0
2020-09-16 15:00:00,113.3,113.46,112.9,112.91,3119766.0,110.346,110.5018,109.9564,109.9661,3119766.0
2020-09-16 15:10:00,112.92,113.16,112.5,113.14,4231274.0,109.9759,110.2096,109.5668,110.1901,4231274.0
2020-09-16 15:20:00,113.13,113.14,112.51,112.63,3122526.0,110.1804,110.1901,109.5766,109.6934,3122526.0
2020-09-16 15:30:00,112.63,112.85,112.22,112.39,4858271.0,109.6934,109.9077,109.2941,109.4597,4858271.0
2020-09-16 15:40:00,112.39,113.14,112.14,112.74,3994613.0,109.4597,110.1901,109.2162,109.8006,3994613.0
2020-09-16 15:50:00,112.76,113.0,112.04,112.12,6146910.0,109.82,110.0538,109.1188,109.1967,6146910.0
2020-09-17 09:30:00,109.7,110.24,108.71,109.65,12164397.0,106.8398,107.3657,105.8756,106.7911,12164397.0
2020-09-17 09:40:00,109.64,110.11,109.17,109.68,5152095.0,106.7814,107.2391,106.3236,106.8203,5152095.0
2020-09-17 09:50:00,109.68,110.85,109.65,110.37,5993917.0,106.8203,107.9598,106.7911,107.4924,5993917.0
2020-09-17 10:00:00,110.36,110.74,109.91,110.51,4609157.0,107.4826,107.8527,107.0443,107.6287,4609157.0
2020-09-17 10:10:00,110.52,111.18,110.37,110.85,3841530.0,107.6384,108.2812,107.4924,107.9598,3841530.0
2020-09-17 10:20:00,110.83,111.09,109.91,110.21,4020650.0,107.9404,108.1936,107.0443,107.3365,4020650.0
2020-09-17 10:30:00,110.23,110.4,109.8,110.31,3364213.0,107.356,107.5216,106.9372,107.4339,3364213.0
2020-09-17 10:40:00,110.29,111.27,110.19,110.83,3914424.0,107.4144,108.3689,107.317,107.9404,3914424.0
2020-09-17 10:50:00,110.85,111.53,110.83,110.9,3478447.0,107.9598,108.6221,107.9404,108.0085,3478447.0
2020-09-17 11:00:00,110.91,111.84,110.9,111.6,3561935.0,108.0183,108.924,108.0085,108.6903,3561935.0
2020-09-17 11:10:00,111.59,112.2,111.52,111.64,3598047.0,108.6805,109.2746,108.6124,108.7292,3598047.0
2020-09-17 11:20:00,111.64,111.84,111.35,111.65,2784644.0,108.7292,108.924,108.4468,108.739,2784644.0
2020-09-17 11:30:00,111.64,111.89,111.17,111.31,2566289.0,108.7292,108.9727,108.2715,108.4078,2566289.0
2020-09-17 11:40:00,111.3,111.47,110.65,110.71,3401454.0,108.3981,108.5637,107.7651,107.8235,3401454.0
2020-09-17 11:50:00,110.71,110.82,110.2,110.3,3206036.0,107.8235,107.9306,107.3268,107.4242,3206036.0
2020-09-17 12:00:00,110.29,110.67,110.07,110.15,3120857.0,107.4144,107.7845,107.2002,107.2781,3120857.0
2020-09-17 12:10:00,110.15,110.26,109.46,109.73,4448081.0,107.2781,107.3852,106.6061,106.869,4448081.0
2020-09-17 12:20:00,109.74,109.95,109.5,109.87,2780903.0,106.8788,107.0833,106.645,107.0054,2780903.0
2020-09-17 12:30:00,109.88,110.06,109.22,109.83,3584291.0,107.0151,107.1904,106.3723,106.9664,3584291.0
2020-09-17 12:40:00,109.84,109.95,108.98,109.18,3377731.0,106.9762,107.0833,106.1386,106.3334,3377731.0
2020-09-17 12:50:00,109.19,109.79,109.02,109.75,3168831.0,106.3431,106.9275,106.1776,106.8885,3168831.0
2020-09-17 13:00:00,109.75,110.1,109.37,110.02,2758766.0,106.8885,107.2294,106.5184,107.1515,2758766.0
2020-09-17 13:10:00,110.01,110.1,109.41,109.52,2153956.0,107.1417,107.2294,106.5574,106.6645,2153956.0
2020-09-17 13:20:00,109.53,109.91,109.43,109.86,1823111.0,106.6743,107.0443,106.5769,106.9957,1823111.0
2020-09-17 13:30:00,109.87,110.45,109.77,110.12,2517186.0,107.0054,107.5703,106.908,107.2489,2517186.0
2020-09-17 13:40:00,110.13,110.46,109.97,110.31,2101331.0,107.2586,107.58,107.1028,107.4339,2101331.0
2020-09-17 13:50:00,110.32,110.33,109.75,109.9,1965237.0,107.4437,107.4534,106.8885,107.0346,1965237.0
2020-09-17 14:00:00,109.9,110.29,109.83,110.17,1808481.0,107.0346,107.4144,106.9664,107.2976,1808481.0
2020-09-17 14:10:00,110.17,110.48,110.0,110.12,2149996.0,107.2976,107.5995,107.132,107.2489,2149996.0
2020-09-17 14:20:00,110.11,110.15,109.47,109.48,2860636.0,107.2391,107.2781,106.6158,106.6256,2860636.0
2020-09-17 14:30:00,109.47,109.64,109.13,109.18,2827845.0,106.6158,106.7814,106.2847,106.3334,2827845.0
2020-09-17 14:40:00,109.18,109.55,109.1,109.49,2792485.0,106.3334,106.6937,106.2555,106.6353,2792485.0
2020-09-17 14:50:00,109.48,109.72,109.28,109.41,2532412.0,106.6256,106.8593,106.4308,106.5574,2532412.0
2020-09-17 15:00:00,109.41,109.54,108.96,109.16,3395401.0,106.5574,106.684,106.1191,106.3139,3395401.0
2020-09-17 15:10:00,109.16,109.9,109.14,109.64,3499006.0,106.3139,107.0346,106.2944,106.7814,3499006.0
2020-09-17 15:20:00,109.63,109.85,109.13,109.2,2759996.0,106.7716,106.9859,106.2847,106.3529,2759996.0
2020-09-17 15:30:00,109.18,110.05,109.11,109.96,4086967.0,106.3334,107.1807,106.2652,107.093,4086967.0
2020-09-17 15:40:00,109.96,110.25,109.78,110.13,4253147.0,107.093,107.3755,106.9177,107.2586,4253147.0
2020-09-17 15:50:00,110.13,110.67,110.04,110.33,6337302.0,107.2586,107.7845,107.171,107.4534,6337302.0
2020-09-18 09:30:00,110.38,110.88,109.82,109.82,22797795.0,107.5021,107.9891,106.9567,106.9567,22797795.0
2020-09-18 09:40:00,109.83,110.11,109.35,109.45,5327963.0,106.9664,107.2391,106.4989,106.5963,5327963.0
2020-09-18 09:50:00,109.45,109.63,109.02,109.43,5020232.0,106.5963,106.7716,106.1776,106.5769,5020232.0
2020-09-18 10:00:00,109.43,109.87,109.38,109.72,3776760.0,106.5769,107.0054,106.5282,106.8593,3776760.0
2020-09-18 10:10:00,109.72,110.02,109.41,109.69,3319367.0,106.8593,107.1515,106.5574,106.8301,3319367.0
2020-09-18 10:20:00,109.7,109.78,109.08,109.33,3328061.0,106.8398,106.9177,106.236,106.4795,3328061.0
2020-09-18 10:30:00,109.34,109.42,108.56,108.73,5541099.0,106.4892,106.5671,105.7295,105.8951,5541099.0
2020-09-18 10:40:00,108.73,109.3,108.6,108.69,4407461.0,105.8951,106.4503,105.7685,105.8562,4407461.0
2020-09-18 10:50:00,108.69,108.82,108.06,108.18,5422866.0,105.8562,105.9828,105.2426,105.3595,5422866.0
2020-09-18 11:00:00,108.18,108.43,107.55,108.39,6369967.0,105.3595,105.6029,104.7459,105.564,6369967.0
2020-09-18 11:10:00,108.37,108.4,107.55,107.82,4434770.0,105.5445,105.5737,104.7459,105.0088,4434770.0
2020-09-18 11:20:00,107.8,108.29,107.78,107.93,3615069.0,104.9894,105.4666,104.9699,105.116,3615069.0
2020-09-18 11:30:00,107.93,107.94,107.2,107.75,5319467.0,105.116,105.1257,104.405,104.9407,5319467.0
2020-09-18 11:40:00,107.73,108.19,107.28,108.17,4257675.0,104.9212,105.3692,104.4829,105.3497,4257675.0
2020-09-18 11:50:00,108.17,108.35,107.94,108.14,3376292.0,105.3497,105.525,105.1257,105.3205,3376292.0
2020-09-18 12:00:00,108.14,108.5,107.96,108.32,3288503.0,105.3205,105.6711,105.1452,105.4958,3288503.0
2020-09-18 12:10:00,108.33,108.4,107.3,107.52,4492368.0,105.5055,105.5737,104.5024,104.7167,4492368.0
2020-09-18 12:20:00,107.52,107.74,107.25,107.57,3827043.0,104.7167,104.9309,104.4537,104.7654,3827043.0
2020-09-18 12:30:00,107.56,107.65,106.99,107.08,5144716.0,104.7556,104.8433,104.2005,104.2881,5144716.0
2020-09-18 12:40:00,107.07,107.18,106.72,106.84,4821502.0,104.2784,104.3855,103.9375,104.0544,4821502.0
2020-09-18 12:50:00,106.84,107.08,106.52,106.96,4270765.0,104.0544,104.2881,103.7427,104.1713,4270765.0
2020-09-18 13:00:00,106.96,107.13,106.55,106.64,3825517.0,104.1713,104.3368,103.772,103.8596,3825517.0
2020-09-18 13:10:00,106.64,107.15,106.62,106.96,3355927.0,103.8596,104.3563,103.8401,104.1713,3355927.0
2020-09-18 13:20:00,106.95,107.03,106.2,106.22,3871075.0,104.1615,104.2394,103.4311,103.4506,3871075.0
2020-09-18 13:30:00,106.22,106.69,106.09,106.54,4726466.0,103.4506,103.9083,103.3239,103.7622,4726466.0
2020-09-18 13:40:00,106.54,107.14,106.31,106.95,3989795.0,103.7622,104.3466,103.5382,104.1615,3989795.0
2020-09-18 13:50:00,106.94,107.39,106.81,107.32,3336299.0,104.1518,104.5901,104.0252,104.5219,3336299.0
2020-09-18 14:00:00,107.31,107.32,106.77,107.21,3029866.0,104.5121,104.5219,103.9862,104.4147,3029866.0
2020-09-18 14:10:00,107.23,107.33,106.86,106.98,2799970.0,104.4342,104.5316,104.0739,104.1907,2799970.0
2020-09-18 14:20:00,106.98,107.74,106.93,107.43,3678110.0,104.1907,104.9309,104.142,104.629,3678110.0
2020-09-18 14:30:00,107.43,107.65,107.35,107.5,2278998.0,104.629,104.8433,104.5511,104.6972,2278998.0
2020-09-18 14:40:00,107.49,107.62,107.09,107.36,3000121.0,104.6874,104.8141,104.2979,104.5608,3000121.0
2020-09-18 14:50:00,107.35,107.65,107.14,107.6,2231829.0,104.5511,104.8433,104.3466,104.7946,2231829.0
2020-09-18 15:00:00,107.61,107.88,107.43,107.77,3099359.0,104.8043,105.0673,104.629,104.9601,3099359.0
2020-09-18 15:10:00,107.77,107.81,107.36,107.49,3211875.0,104.9601,104.9991,104.5608,104.6874,3211875.0
2020-09-18 15:20:00,107.5,107.75,107.28,107.7,3129848.0,104.6972,104.9407,104.4829,104.892,3129848.0
2020-09-18 15:30:00,107.7,108.03,107.65,107.93,4022645.0,104.892,105.2134,104.8433,105.116,4022645.0
2020-09-18 15:40:00,107.92,108.1,107.78,108.05,3797152.0,105.1062,105.2815,104.9699,105.2328,3797152.0
2020-09-18 15:50:00,108.03,108.03,106.61,106.7,12576927.0,105.2134,105.2134,103.8304,103.918,12576927.0
2020-09-21 09:30:00,104.52,105.33,103.1,105.06,12421030.0,101.7949,102.5838,100.4119,102.3208,12421030.0
2020-09-21 09:40:00,105.06,106.99,104.83,106.92,8116394.0,102.3208,104.2005,102.0968,104.1323,8116394.0
2020-09-21 09:50:00,106.93,107.85,106.57,107.36,7458655.0,104.142,105.0381,103.7914,104.5608,7458655.0
2020-09-21 10:00:00,107.36,107.7,106.14,107.03,6595373.0,104.5608,104.892,103.3726,104.2394,6595373.0
2020-09-21 10:10:00,107.0,107.39,106.28,106.46,4936101.0,104.2102,104.5901,103.509,103.6843,4936101.0
2020-09-21 10:20:00,106.46,106.68,105.29,105.43,5312123.0,103.6843,103.8986,102.5448,102.6812,5312123.0
2020-09-21 10:30:00,105.42,105.86,104.89,104.96,4702890.0,102.6714,103.0999,102.1552,102.2234,4702890.0
2020-09-21 10:40:00,104.94,105.37,104.65,105.11,4903335.0,102.2039,102.6227,101.9215,102.3695,4903335.0
2020-09-21 10:50:00,105.11,105.59,104.56,105.22,4287154.0,102.3695,102.837,101.8338,102.4766,4287154.0
2020-09-21 11:00:00,105.23,106.04,105.05,105.62,4018653.0,102.4864,103.2753,102.3111,102.8662,4018653.0
2020-09-21 11:10:00,105.63,105.98,105.16,105.34,3122280.0,102.8759,103.2168,102.4182,102.5935,3122280.0
2020-09-21 11:20:00,105.35,105.64,104.9,105.58,2988133.0,102.6032,102.8857,102.165,102.8272,2988133.0
2020-09-21 11:30:00,105.59,105.84,105.18,105.62,2650864.0,102.837,103.0805,102.4377,102.8662,2650864.0
2020-09-21 11:40:00,105.63,106.31,105.5,106.17,3367952.0,102.8759,103.5382,102.7493,103.4019,3367952.0
2020-09-21 11:50:00,106.16,106.51,106.13,106.47,2719628.0,103.3921,103.733,103.3629,103.694,2719628.0
2020-09-21 12:00:00,106.47,107.5,106.47,107.12,4351217.0,103.694,104.6972,103.694,104.3271,4351217.0
2020-09-21 12:10:00,107.12,107.2,106.67,107.03,3337251.0,104.3271,104.405,103.8888,104.2394,3337251.0
2020-09-21 12:20:00,107.02,107.57,106.6,107.37,3168887.0,104.2297,104.7654,103.8206,104.5706,3168887.0
2020-09-21 12:30:00,107.38,107.46,106.93,107.02,2211218.0,104.5803,104.6582,104.142,104.2297,2211218.0
2020-09-21 12:40:00,107.03,107.33,106.68,106.97,2522501.0,104.2394,104.5316,103.8986,104.181,2522501.0
2020-09-21 12:50:00,106.96,107.36,106.65,106.79,2662070.0,104.1713,104.5608,103.8693,104.0057,2662070.0
2020-09-21 13:00:00,106.78,106.86,106.3,106.75,2600743.0,103.996,104.0739,103.5285,103.9667,2600743.0
2020-09-21 13:10:00,106.74,107.47,106.57,107.22,3052794.0,103.957,104.668,103.7914,104.4245,3052794.0
2020-09-21 13:20:00,107.22,107.65,107.13,107.23,2680096.0,104.4245,104.8433,104.3368,104.4342,2680096.0
2020-09-21 13:30:00,107.23,107.8,107.21,107.73,2565277.0,104.4342,104.9894,104.4147,104.9212,2565277.0
2020-09-21 13:40:00,107.74,107.8,106.92,107.07,3024609.0,104.9309,104.9894,104.1323,104.2784,3024609.0
2020-09-21 13:50:00,107.07,107.25,106.72,107.1,2275551.0,104.2784,104.4537,103.9375,104.3076,2275551.0
2020-09-21 14:00:00,107.1,107.37,106.77,106.94,2360994.0,104.3076,104.5706,103.9862,104.1518,2360994.0
2020-09-21 14:10:00,106.94,107.13,106.68,106.86,2072138.0,104.1518,104.3368,103.8986,104.0739,2072138.0
2020-09-21 14:20:00,106.85,107.24,106.81,107.15,1949463.0,104.0641,104.444,104.0252,104.3563,1949463.0
2020-09-21 14:30:00,107.14,107.15,106.78,106.92,1866528.0,104.3466,104.3563,103.996,104.1323,1866528.0
2020-09-21 14:40:00,106.93,106.94,106.46,106.63,2129006.0,104.142,104.1518,103.6843,103.8499,2129006.0
2020-09-21 14:50:00,106.64,107.45,106.64,107.34,2542312.0,103.8596,104.6485,103.8596,104.5414,2542312.0
2020-09-21 15:00:00,107.33,107.98,107.23,107.94,3495558.0,104.5316,105.1647,104.4342,105.1257,3495558.0
2020-09-21 15:10:00,107.93,108.5,107.79,108.41,4654452.0,105.116,105.6711,104.9796,105.5835,4654452.0
2020-09-21 15:20:00,108.4,108.7,108.05,108.45,4509037.0,105.5737,105.8659,105.2328,105.6224,4509037.0
2020-09-21 15:30:00,108.45,109.46,108.33,109.33,5811991.0,105.6224,106.6061,105.5055,106.4795,5811991.0
2020-09-21 15:40:00,109.33,109.48,108.82,109.1,6109013.0,106.4795,106.6256,105.9828,106.2555,6109013.0
2020-09-21 15:50:00,109.07,110.19,109.01,110.13,9241637.0,106.2262,107.317,106.1678,107.2586,9241637.0
2020-09-22 09:30:00,112.68,112.86,110.96,111.13,12881414.0,109.7421,109.9174,108.067,108.2325,12881414.0
2020-09-22 09:40:00,111.12,111.47,110.34,110.69,6891538.0,108.2228,108.5637,107.4631,107.804,6891538.0
2020-09-22 09:50:00,110.7,111.45,110.27,111.45,5652163.0,107.8138,108.5442,107.395,108.5442,5652163.0
2020-09-22 10:00:00,111.43,111.74,110.79,110.96,5584108.0,108.5247,108.8266,107.9014,108.067,5584108.0
2020-09-22 10:10:00,110.97,111.86,110.92,111.46,4887345.0,108.0767,108.9435,108.028,108.5539,4887345.0
2020-09-22 10:20:00,111.46,111.7,111.04,111.46,3723290.0,108.5539,108.7877,108.1449,108.5539,3723290.0
2020-09-22 10:30:00,111.47,111.67,110.67,110.67,3715345.0,108.5637,108.7585,107.7845,107.7845,3715345.0
2020-09-22 10:40:00,110.68,111.03,110.01,110.07,4411863.0,107.7943,108.1351,107.1417,107.2002,4411863.0
2020-09-22 10:50:00,110.07,110.48,109.4,109.44,5273768.0,107.2002,107.5995,106.5476,106.5866,5273768.0
2020-09-22 11:00:00,109.46,109.82,109.16,109.43,4166059.0,106.6061,106.9567,106.3139,106.5769,4166059.0
2020-09-22 11:10:00,109.43,110.09,109.43,109.96,3716749.0,106.5769,107.2197,106.5769,107.093,3716749.0
2020-09-22 11:20:00,109.96,110.35,109.67,110.04,3409551.0,107.093,107.4729,106.8106,107.171,3409551.0
2020-09-22 11:30:00,110.05,110.2,109.48,109.93,2803211.0,107.1807,107.3268,106.6256,107.0638,2803211.0
2020-09-22 11:40:00,109.94,110.39,109.92,110.1,2705184.0,107.0736,107.5118,107.0541,107.2294,2705184.0
2020-09-22 11:50:00,110.12,110.18,109.76,110.04,2045446.0,107.2489,107.3073,106.8983,107.171,2045446.0
2020-09-22 12:00:00,110.04,110.45,109.98,110.23,2652134.0,107.171,107.5703,107.1125,107.356,2652134.0
2020-09-22 12:10:00,110.22,110.37,110.01,110.05,2227858.0,107.3463,107.4924,107.1417,107.1807,2227858.0
2020-09-22 12:20:00,110.05,110.55,109.99,110.52,2412358.0,107.1807,107.6677,107.1223,107.6384,2412358.0
2020-09-22 12:30:00,110.52,110.67,110.21,110.43,2363677.0,107.6384,107.7845,107.3365,107.5508,2363677.0
2020-09-22 12:40:00,110.43,110.48,109.65,109.7,2559668.0,107.5508,107.5995,106.7911,106.8398,2559668.0
2020-09-22 12:50:00,109.71,109.91,109.47,109.82,3110650.0,106.8496,107.0443,106.6158,106.9567,3110650.0
2020-09-22 13:00:00,109.83,110.05,109.68,110.01,1970514.0,106.9664,107.1807,106.8203,107.1417,1970514.0
2020-09-22 13:10:00,110.01,110.37,109.97,110.35,2214901.0,107.1417,107.4924,107.1028,107.4729,2214901.0
2020-09-22 13:20:00,110.35,110.52,110.13,110.26,2483224.0,107.4729,107.6384,107.2586,107.3852,2483224.0
2020-09-22 13:30:00,110.26,110.3,109.69,110.07,2603661.0,107.3852,107.4242,106.8301,107.2002,2603661.0
2020-09-22 13:40:00,110.07,110.4,109.95,110.39,2201822.0,107.2002,107.5216,107.0833,107.5118,2201822.0
2020-09-22 13:50:00,110.38,110.7,110.35,110.65,3534259.0,107.5021,107.8138,107.4729,107.7651,3534259.0
2020-09-22 14:00:00,110.66,111.23,110.65,111.04,3985231.0,107.7748,108.3299,107.7651,108.1449,3985231.0
2020-09-22 14:10:00,111.05,111.45,110.89,111.28,3674238.0,108.1546,108.5442,107.9988,108.3786,3674238.0
2020-09-22 14:20:00,111.27,111.27,110.72,110.92,3430189.0,108.3689,108.3689,107.8332,108.028,3430189.0
2020-09-22 14:30:00,110.92,110.98,110.47,110.79,2935431.0,108.028,108.0865,107.5897,107.9014,2935431.0
2020-09-22 14:40:00,110.78,111.03,110.72,110.77,2546599.0,107.8917,108.1351,107.8332,107.8819,2546599.0
2020-09-22 14:50:00,110.76,111.0,110.55,110.87,2523474.0,107.8722,108.1059,107.6677,107.9793,2523474.0
2020-09-22 15:00:00,110.87,111.43,110.68,111.38,3594473.0,107.9793,108.5247,107.7943,108.476,3594473.0
2020-09-22 15:10:00,111.37,111.5,111.03,111.26,3451472.0,108.4663,108.5929,108.1351,108.3592,3451472.0
2020-09-22 15:20:00,111.26,111.85,111.16,111.83,3921516.0,108.3592,108.9338,108.2618,108.9143,3921516.0
2020-09-22 15:30:00,111.84,112.1,111.36,112.09,5206275.0,108.924,109.1772,108.4565,109.1675,5206275.0
2020-09-22 15:40:00,112.08,112.45,112.0,112.17,6734969.0,109.1578,109.5181,109.0799,109.2454,6734969.0
2020-09-22 15:50:00,112.18,112.19,111.7,111.8,7700778.0,109.2552,109.2649,108.7877,108.8851,7700778.0
2020-09-23 09:30:00,111.63,112.0,110.94,111.63,5632512.0,108.7195,109.0799,108.0475,108.7195,5632512.0
2020-09-23 09:40:00,111.63,112.11,111.35,111.75,3978588.0,108.7195,109.187,108.4468,108.8364,3978588.0
2020-09-23 09:50:00,111.74,111.75,110.6,110.89,4329291.0,108.8266,108.8364,107.7164,107.9988,4329291.0
2020-09-23 10:00:00,110.87,111.24,110.19,110.45,3918718.0,107.9793,108.3397,107.317,107.5703,3918718.0
2020-09-23 10:10:00,110.45,110.78,110.01,110.05,3034002.0,107.5703,107.8917,107.1417,107.1807,3034002.0
2020-09-23 10:20:00,110.06,110.79,110.05,110.73,2785232.0,107.1904,107.9014,107.1807,107.843,2785232.0
2020-09-23 10:30:00,110.73,111.02,110.26,110.41,3070489.0,107.843,108.1254,107.3852,107.5313,3070489.0
2020-09-23 10:40:00,110.41,111.32,110.39,111.17,3032646.0,107.5313,108.4176,107.5118,108.2715,3032646.0
2020-09-23 10:50:00,111.16,111.21,110.34,110.48,2936998.0,108.2618,108.3105,107.4631,107.5995,2936998.0
2020-09-23 11:00:00,110.49,110.67,110.2,110.62,2626008.0,107.6092,107.7845,107.3268,107.7358,2626008.0
2020-09-23 11:10:00,110.62,110.92,110.48,110.74,2304086.0,107.7358,108.028,107.5995,107.8527,2304086.0
2020-09-23 11:20:00,110.73,110.82,110.32,110.45,1947607.0,107.843,107.9306,107.4437,107.5703,1947607.0
2020-09-23 11:30:00,110.45,110.59,110.06,110.53,2437114.0,107.5703,107.7066,107.1904,107.6482,2437114.0
2020-09-23 11:40:00,110.53,110.62,110.18,110.31,2262999.0,107.6482,107.7358,107.3073,107.4339,2262999.0
2020-09-23 11:50:00,110.31,110.46,109.71,109.82,3232948.0,107.4339,107.58,106.8496,106.9567,3232948.0
2020-09-23 12:00:00,109.81,110.11,109.68,109.98,2390364.0,106.947,107.2391,106.8203,107.1125,2390364.0
2020-09-23 12:10:00,109.99,110.06,109.44,109.51,2425331.0,107.1223,107.1904,106.5866,106.6548,2425331.0
2020-09-23 12:20:00,109.52,109.66,109.04,109.44,2772670.0,106.6645,106.8009,106.197,106.5866,2772670.0
2020-09-23 12:30:00,109.45,109.76,109.22,109.75,2182005.0,106.5963,106.8983,106.3723,106.8885,2182005.0
2020-09-23 12:40:00,109.76,109.95,109.67,109.88,2025386.0,106.8983,107.0833,106.8106,107.0151,2025386.0
2020-09-23 12:50:00,109.88,110.18,109.72,110.05,1806848.0,107.0151,107.3073,106.8593,107.1807,1806848.0
2020-09-23 13:00:00,110.05,110.07,109.6,109.79,1706378.0,107.1807,107.2002,106.7424,106.9275,1706378.0
2020-09-23 13:10:00,109.79,109.94,109.66,109.69,1500097.0,106.9275,107.0736,106.8009,106.8301,1500097.0
2020-09-23 13:20:00,109.69,109.71,109.28,109.35,1665777.0,106.8301,106.8496,106.4308,106.4989,1665777.0
2020-09-23 13:30:00,109.36,109.46,109.03,109.05,1906511.0,106.5087,106.6061,106.1873,106.2068,1906511.0
2020-09-23 13:40:00,109.06,109.4,108.86,109.16,2786101.0,106.2165,106.5476,106.0217,106.3139,2786101.0
2020-09-23 13:50:00,109.15,109.2,108.5,108.75,2796845.0,106.3042,106.3529,105.6711,105.9146,2796845.0
2020-09-23 14:00:00,108.75,108.75,108.35,108.52,2279496.0,105.9146,105.9146,105.525,105.6906,2279496.0
2020-09-23 14:10:00,108.51,108.67,107.87,107.96,3242384.0,105.6809,105.8367,105.0575,105.1452,3242384.0
2020-09-23 14:20:00,107.94,108.33,107.76,108.06,3584687.0,105.1257,105.5055,104.9504,105.2426,3584687.0
2020-09-23 14:30:00,108.05,108.34,107.95,108.25,2318801.0,105.2328,105.5153,105.1355,105.4276,2318801.0
2020-09-23 14:40:00,108.25,108.25,107.61,107.66,2689109.0,105.4276,105.4276,104.8043,104.853,2689109.0
2020-09-23 14:50:00,107.68,107.94,107.45,107.68,3166876.0,104.8725,105.1257,104.6485,104.8725,3166876.0
2020-09-23 15:00:00,107.69,107.87,106.8,107.32,4053959.0,104.8822,105.0575,104.0154,104.5219,4053959.0
2020-09-23 15:10:00,107.33,107.9,107.31,107.66,3643970.0,104.5316,105.0868,104.5121,104.853,3643970.0
2020-09-23 15:20:00,107.67,107.95,107.14,107.66,3532354.0,104.8628,105.1355,104.3466,104.853,3532354.0
2020-09-23 15:30:00,107.68,107.95,107.51,107.71,2602849.0,104.8725,105.1355,104.7069,104.9017,2602849.0
2020-09-23 15:40:00,107.7,108.03,107.01,107.29,3975480.0,104.892,105.2134,104.22,104.4927,3975480.0
2020-09-23 15:50:00,107.29,107.3,106.77,107.23,8503056.0,104.4927,104.5024,103.9862,104.4342,8503056.0
2020-09-24 09:30:00,105.19,107.09,105.0,106.58,9368274.0,102.4474,104.2979,102.2624,103.8012,9368274.0
2020-09-24 09:40:00,106.57,108.48,106.42,108.38,7013962.0,103.7914,105.6516,103.6453,105.5542,7013962.0
2020-09-24 09:50:00,108.38,108.97,107.83,108.71,6609098.0,105.5542,106.1289,105.0186,105.8756,6609098.0
2020-09-24 10:00:00,108.72,109.3,108.46,108.69,5779712.0,105.8854,106.4503,105.6322,105.8562,5779712.0
2020-09-24 10:10:00,108.66,109.26,108.15,109.13,4562251.0,105.8269,106.4113,105.3302,106.2847,4562251.0
2020-09-24 10:20:00,109.12,109.14,108.1,108.22,4166652.0,106.2749,106.2944,105.2815,105.3984,4166652.0
2020-09-24 10:30:00,108.21,108.21,107.61,107.83,4527609.0,105.3887,105.3887,104.8043,105.0186,4527609.0
2020-09-24 10:40:00,107.82,108.72,107.71,108.53,4040559.0,105.0088,105.8854,104.9017,105.7003,4040559.0
2020-09-24 10:50:00,108.52,109.25,108.3,109.16,3561381.0,105.6906,106.4016,105.4763,106.3139,3561381.0
2020-09-24 11:00:00,109.16,109.3,108.22,108.39,3622165.0,106.3139,106.4503,105.3984,105.564,3622165.0
2020-09-24 11:10:00,108.4,109.23,108.39,108.92,2771039.0,105.5737,106.3821,105.564,106.0802,2771039.0
2020-09-24 11:20:00,108.94,109.59,108.82,109.34,3433795.0,106.0996,106.7327,105.9828,106.4892,3433795.0
2020-09-24 11:30:00,109.34,110.0,109.32,109.82,3551300.0,106.4892,107.132,106.4697,106.9567,3551300.0
2020-09-24 11:40:00,109.83,110.05,109.26,109.49,3244227.0,106.9664,107.1807,106.4113,106.6353,3244227.0
2020-09-24 11:50:00,109.48,109.77,109.21,109.57,2256634.0,106.6256,106.908,106.3626,106.7132,2256634.0
2020-09-24 12:00:00,109.57,110.25,109.41,109.98,3391242.0,106.7132,107.3755,106.5574,107.1125,3391242.0
2020-09-24 12:10:00,109.97,110.02,109.16,109.37,2845036.0,107.1028,107.1515,106.3139,106.5184,2845036.0
2020-09-24 12:20:00,109.38,109.9,109.29,109.58,2328300.0,106.5282,107.0346,106.4405,106.723,2328300.0
2020-09-24 12:30:00,109.59,109.62,108.69,108.72,3320197.0,106.7327,106.7619,105.8562,105.8854,3320197.0
2020-09-24 12:40:00,108.71,109.3,108.67,109.27,2238022.0,105.8756,106.4503,105.8367,106.421,2238022.0
2020-09-24 12:50:00,109.27,109.57,108.85,109.57,1933681.0,106.421,106.7132,106.012,106.7132,1933681.0
2020-09-24 13:00:00,109.56,109.65,109.35,109.51,1977707.0,106.7035,106.7911,106.4989,106.6548,1977707.0
2020-09-24 13:10:00,109.51,109.89,109.35,109.36,2538633.0,106.6548,107.0249,106.4989,106.5087,2538633.0
2020-09-24 13:20:00,109.38,109.83,109.38,109.76,1760915.0,106.5282,106.9664,106.5282,106.8983,1760915.0
2020-09-24 13:30:00,109.77,110.04,109.56,109.98,2411323.0,106.908,107.171,106.7035,107.1125,2411323.0
2020-09-24 13:40:00,109.98,110.2,109.85,109.9,3027915.0,107.1125,107.3268,106.9859,107.0346,3027915.0
2020-09-24 13:50:00,109.91,110.05,109.38,109.48,2392570.0,107.0443,107.1807,106.5282,106.6256,2392570.0
2020-09-24 14:00:00,109.48,109.59,109.21,109.52,2322809.0,106.6256,106.7327,106.3626,106.6645,2322809.0
2020-09-24 14:10:00,109.52,109.72,108.93,108.97,2654722.0,106.6645,106.8593,106.0899,106.1289,2654722.0
2020-09-24 14:20:00,108.99,109.15,108.78,108.93,2552186.0,106.1483,106.3042,105.9438,106.0899,2552186.0
2020-09-24 14:30:00,108.94,109.3,108.86,109.28,2073012.0,106.0996,106.4503,106.0217,106.4308,2073012.0
2020-09-24 14:40:00,109.27,109.38,108.6,108.66,2443113.0,106.421,106.5282,105.7685,105.8269,2443113.0
2020-09-24 14:50:00,108.67,108.86,108.07,108.09,3482694.0,105.8367,106.0217,105.2523,105.2718,3482694.0
2020-09-24 15:00:00,108.11,108.58,107.97,108.4,3351827.0,105.2913,105.749,105.1549,105.5737,3351827.0
2020-09-24 15:10:00,108.4,108.88,108.26,108.47,2858509.0,105.5737,106.0412,105.4374,105.6419,2858509.0
2020-09-24 15:20:00,108.45,108.57,107.59,107.93,4119640.0,105.6224,105.7393,104.7848,105.116,4119640.0
2020-09-24 15:30:00,107.93,108.76,107.53,108.69,3732583.0,105.116,105.9243,104.7264,105.8562,3732583.0
2020-09-24 15:40:00,108.7,108.99,108.44,108.45,3845295.0,105.8659,106.1483,105.6127,105.6224,3845295.0
2020-09-24 15:50:00,108.46,108.54,108.03,108.2,6039987.0,105.6322,105.7101,105.2134,105.3789,6039987.0
2020-09-25 09:30:00,108.51,108.99,107.67,108.38,7066591.0,105.6809,106.1483,104.8628,105.5542,7066591.0
2020-09-25 09:40:00,108.37,108.91,107.97,108.34,5112866.0,105.5445,106.0704,105.1549,105.5153,5112866.0
2020-09-25 09:50:00,108.32,109.17,108.08,109.14,4457879.0,105.4958,106.3236,105.2621,106.2944,4457879.0
2020-09-25 10:00:00,109.13,109.71,108.93,109.17,4931162.0,106.2847,106.8496,106.0899,106.3236,4931162.0
2020-09-25 10:10:00,109.15,109.3,108.57,109.3,3866153.0,106.3042,106.4503,105.7393,106.4503,3866153.0
2020-09-25 10:20:00,109.29,110.12,109.22,109.91,4721034.0,106.4405,107.2489,106.3723,107.0443,4721034.0
2020-09-25 10:30:00,109.9,110.45,109.74,110.21,4251057.0,107.0346,107.5703,106.8788,107.3365,4251057.0
2020-09-25 10:40:00,110.2,110.37,109.84,110.0,3067883.0,107.3268,107.4924,106.9762,107.132,3067883.0
2020-09-25 10:50:00,110.01,110.44,109.94,110.09,2604136.0,107.1417,107.5605,107.0736,107.2197,2604136.0
2020-09-25 11:00:00,110.09,110.54,109.9,110.43,3026432.0,107.2197,107.6579,107.0346,107.5508,3026432.0
2020-09-25 11:10:00,110.42,110.94,110.31,110.86,3561256.0,107.5411,108.0475,107.4339,107.9696,3561256.0
2020-09-25 11:20:00,110.86,110.94,110.42,110.46,3196649.0,107.9696,108.0475,107.5411,107.58,3196649.0
2020-09-25 11:30:00,110.44,110.71,110.1,110.13,2719458.0,107.5605,107.8235,107.2294,107.2586,2719458.0
2020-09-25 11:40:00,110.14,110.35,109.94,110.03,2422560.0,107.2684,107.4729,107.0736,107.1612,2422560.0
2020-09-25 11:50:00,110.03,110.25,109.81,109.87,2197728.0,107.1612,107.3755,106.947,107.0054,2197728.0
2020-09-25 12:00:00,109.87,110.47,109.82,110.46,2666754.0,107.0054,107.5897,106.9567,107.58,2666754.0
2020-09-25 12:10:00,110.46,110.67,110.2,110.3,2229448.0,107.58,107.7845,107.3268,107.4242,2229448.0
2020-09-25 12:20:00,110.3,110.5,110.14,110.29,1681069.0,107.4242,107.619,107.2684,107.4144,1681069.0
2020-09-25 12:30:00,110.28,110.36,110.07,110.28,1499646.0,107.4047,107.4826,107.2002,107.4047,1499646.0
2020-09-25 12:40:00,110.28,110.67,110.26,110.4,2040614.0,107.4047,107.7845,107.3852,107.5216,2040614.0
2020-09-25 12:50:00,110.39,110.75,110.38,110.7,1484782.0,107.5118,107.8624,107.5021,107.8138,1484782.0
2020-09-25 13:00:00,110.71,110.94,110.53,110.89,2223263.0,107.8235,108.0475,107.6482,107.9988,2223263.0
2020-09-25 13:10:00,110.89,110.97,110.48,110.5,2221987.0,107.9988,108.0767,107.5995,107.619,2221987.0
2020-09-25 13:20:00,110.49,110.77,110.4,110.75,1727159.0,107.6092,107.8819,107.5216,107.8624,1727159.0
2020-09-25 13:30:00,110.75,110.87,110.58,110.78,1555833.0,107.8624,107.9793,107.6969,107.8917,1555833.0
2020-09-25 13:40:00,110.79,111.05,110.77,111.04,2203884.0,107.9014,108.1546,107.8819,108.1449,2203884.0
2020-09-25 13:50:00,111.04,111.27,110.95,111.23,2599631.0,108.1449,108.3689,108.0572,108.3299,2599631.0
2020-09-25 14:00:00,111.23,111.63,111.18,111.5,2981285.0,108.3299,108.7195,108.2812,108.5929,2981285.0
2020-09-25 14:10:00,111.5,111.58,111.2,111.56,2696384.0,108.5929,108.6708,108.3007,108.6513,2696384.0
2020-09-25 14:20:00,111.56,111.64,111.38,111.49,2512864.0,108.6513,108.7292,108.476,108.5832,2512864.0
2020-09-25 14:30:00,111.5,111.7,111.3,111.65,2584622.0,108.5929,108.7877,108.3981,108.739,2584622.0
2020-09-25 14:40:00,111.65,111.75,111.33,111.56,2753199.0,108.739,108.8364,108.4273,108.6513,2753199.0
2020-09-25 14:50:00,111.56,111.82,111.55,111.77,2530641.0,108.6513,108.9045,108.6416,108.8559,2530641.0
2020-09-25 15:00:00,111.76,112.19,111.71,112.12,4228584.0,108.8461,109.2649,108.7974,109.1967,4228584.0
2020-09-25 15:10:00,112.13,112.29,111.95,112.26,3918489.0,109.2065,109.3623,109.0312,109.3331,3918489.0
2020-09-25 15:20:00,112.26,112.32,111.91,112.0,3240793.0,109.3331,109.3915,108.9922,109.0799,3240793.0
2020-09-25 15:30:00,112.0,112.21,111.77,112.0,4047984.0,109.0799,109.2844,108.8559,109.0799,4047984.0
2020-09-25 15:40:00,112.0,112.24,111.92,112.14,3289277.0,109.0799,109.3136,109.0019,109.2162,3289277.0
2020-09-25 15:50:00,112.15,112.44,111.83,112.28,7071890.0,109.2259,109.5084,108.9143,109.3526,7071890.0
2020-09-28 09:30:00,114.91,115.32,113.56,114.08,10276954.0,111.914,112.3133,110.5992,111.1056,10276954.0
2020-09-28 09:40:00,114.09,114.37,113.07,113.3,5694715.0,111.1154,111.3881,110.122,110.346,5694715.0
2020-09-28 09:50:00,113.29,113.59,112.96,113.49,4614510.0,110.3362,110.6284,110.0148,110.531,4614510.0
2020-09-28 10:00:00,113.49,113.65,112.78,112.92,3925660.0,110.531,110.6868,109.8395,109.9759,3925660.0
2020-09-28 10:10:00,112.93,113.75,112.88,113.75,3624111.0,109.9856,110.7842,109.9369,110.7842,3624111.0
2020-09-28 10:20:00,113.75,113.89,113.47,113.53,3669796.0,110.7842,110.9206,110.5115,110.57,3669796.0
2020-09-28 10:30:00,113.53,113.73,113.25,113.44,2690422.0,110.57,110.7648,110.2973,110.4823,2690422.0
2020-09-28 10:40:00,113.43,113.54,113.06,113.33,2693016.0,110.4726,110.5797,110.1122,110.3752,2693016.0
2020-09-28 10:50:00,113.34,113.39,112.82,112.9,2792504.0,110.3849,110.4336,109.8785,109.9564,2792504.0
2020-09-28 11:00:00,112.91,113.58,112.9,113.52,2762987.0,109.9661,110.6187,109.9564,110.5602,2762987.0
2020-09-28 11:10:00,113.51,113.68,113.31,113.47,2123397.0,110.5505,110.7161,110.3557,110.5115,2123397.0
2020-09-28 11:20:00,113.47,113.65,113.15,113.56,2105019.0,110.5115,110.6868,110.1999,110.5992,2105019.0
2020-09-28 11:30:00,113.56,113.62,113.36,113.54,1720764.0,110.5992,110.6576,110.4044,110.5797,1720764.0
2020-09-28 11:40:00,113.53,113.58,113.23,113.4,1978991.0,110.57,110.6187,110.2778,110.4434,1978991.0
2020-09-28 11:50:00,113.41,113.85,113.38,113.67,2467637.0,110.4531,110.8816,110.4239,110.7063,2467637.0
2020-09-28 12:00:00,113.67,113.69,113.26,113.39,1844957.0,110.7063,110.7258,110.307,110.4336,1844957.0
2020-09-28 12:10:00,113.39,113.56,113.13,113.28,1826045.0,110.4336,110.5992,110.1804,110.3265,1826045.0
2020-09-28 12:20:00,113.29,113.39,113.18,113.35,1322423.0,110.3362,110.4336,110.2291,110.3947,1322423.0
2020-09-28 12:30:00,113.35,113.58,113.26,113.52,1507576.0,110.3947,110.6187,110.307,110.5602,1507576.0
2020-09-28 12:40:00,113.52,113.97,113.51,113.72,2366897.0,110.5602,110.9985,110.5505,110.755,2366897.0
2020-09-28 12:50:00,113.72,113.95,113.71,113.91,1630677.0,110.755,110.979,110.7453,110.9401,1630677.0
2020-09-28 13:00:00,113.91,114.03,113.65,113.7,2146662.0,110.9401,111.0569,110.6868,110.7355,2146662.0
2020-09-28 13:10:00,113.69,113.99,113.64,113.93,1559288.0,110.7258,111.018,110.6771,110.9595,1559288.0
2020-09-28 13:20:00,113.93,114.4,113.89,114.25,2756344.0,110.9595,111.4173,110.9206,111.2712,2756344.0
2020-09-28 13:30:00,114.25,114.6,114.25,114.51,2826023.0,111.2712,111.6121,111.2712,111.5244,2826023.0
2020-09-28 13:40:00,114.52,114.72,114.37,114.54,2200315.0,111.5342,111.7289,111.3881,111.5536,2200315.0
2020-09-28 13:50:00,114.55,114.68,114.26,114.57,2345547.0,111.5634,111.69,111.2809,111.5828,2345547.0
2020-09-28 14:00:00,114.56,114.68,114.08,114.13,2370063.0,111.5731,111.69,111.1056,111.1543,2370063.0
2020-09-28 14:10:00,114.14,114.4,114.05,114.14,2146605.0,111.1641,111.4173,111.0764,111.1641,2146605.0
2020-09-28 14:20:00,114.14,114.17,113.81,114.12,2297802.0,111.1641,111.1933,110.8427,111.1446,2297802.0
2020-09-28 14:30:00,114.13,114.33,114.02,114.32,1759657.0,111.1543,111.3491,111.0472,111.3394,1759657.0
2020-09-28 14:40:00,114.33,114.42,114.16,114.2,1903698.0,111.3491,111.4368,111.1835,111.2225,1903698.0
2020-09-28 14:50:00,114.2,114.43,114.19,114.34,1678137.0,111.2225,111.4465,111.2128,111.3588,1678137.0
2020-09-28 15:00:00,114.34,114.5,114.17,114.33,2285825.0,111.3588,111.5147,111.1933,111.3491,2285825.0
2020-09-28 15:10:00,114.34,114.64,114.28,114.57,2399921.0,111.3588,111.651,111.3004,111.5828,2399921.0
2020-09-28 15:20:00,114.57,114.77,114.52,114.73,2575000.0,111.5828,111.7776,111.5342,111.7387,2575000.0
2020-09-28 15:30:00,114.72,114.74,114.16,114.47,3289210.0,111.7289,111.7484,111.1835,111.4855,3289210.0
2020-09-28 15:40:00,114.47,114.81,114.32,114.58,3931901.0,111.4855,111.8166,111.3394,111.5926,3931901.0
2020-09-28 15:50:00,114.56,115.0,114.37,115.0,7725888.0,111.5731,112.0016,111.3881,112.0016,7725888.0
2020-09-29 09:30:00,114.54,115.31,114.4,114.91,6275595.0,111.5536,112.3036,111.4173,111.914,6275595.0
2020-09-29 09:40:00,114.9,115.03,113.86,114.19,5101326.0,111.9042,112.0309,110.8914,111.2128,5101326.0
2020-09-29 09:50:00,114.2,114.36,113.76,113.94,3357966.0,111.2225,111.3783,110.794,110.9693,3357966.0
2020-09-29 10:00:00,113.93,114.42,113.84,114.38,3354492.0,110.9595,111.4368,110.8719,111.3978,3354492.0
2020-09-29 10:10:00,114.37,114.8,114.37,114.71,3187830.0,111.3881,111.8069,111.3881,111.7192,3187830.0
2020-09-29 10:20:00,114.7,114.72,114.32,114.32,2289726.0,111.7095,111.7289,111.3394,111.3394,2289726.0
2020-09-29 10:30:00,114.33,114.37,113.69,113.93,3663061.0,111.3491,111.3881,110.7258,110.9595,3663061.0
2020-09-29 10:40:00,113.93,114.07,113.57,113.93,2927890.0,110.9595,111.0959,110.6089,110.9595,2927890.0
2020-09-29 10:50:00,113.93,114.17,113.78,113.95,2269822.0,110.9595,111.1933,110.8134,110.979,2269822.0
2020-09-29 11:00:00,113.95,114.24,113.81,114.07,2161392.0,110.979,111.2615,110.8427,111.0959,2161392.0
2020-09-29 11:10:00,114.07,114.15,113.89,113.97,1644042.0,111.0959,111.1738,110.9206,110.9985,1644042.0
2020-09-29 11:20:00,113.97,114.32,113.91,114.11,1883330.0,110.9985,111.3394,110.9401,111.1348,1883330.0
2020-09-29 11:30:00,114.1,114.48,114.09,114.44,1435411.0,111.1251,111.4952,111.1154,111.4562,1435411.0
2020-09-29 11:40:00,114.44,114.46,113.78,113.82,2388433.0,111.4562,111.4757,110.8134,110.8524,2388433.0
2020-09-29 11:50:00,113.82,114.14,113.8,113.95,1856710.0,110.8524,111.1641,110.8329,110.979,1856710.0
2020-09-29 12:00:00,113.95,114.06,113.79,114.03,1600068.0,110.979,111.0861,110.8232,111.0569,1600068.0
2020-09-29 12:10:00,114.03,114.03,113.81,113.92,1372636.0,111.0569,111.0569,110.8427,110.9498,1372636.0
2020-09-29 12:20:00,113.92,114.14,113.84,114.03,1639867.0,110.9498,111.1641,110.8719,111.0569,1639867.0
2020-09-29 12:30:00,114.04,114.26,113.89,114.13,1491996.0,111.0667,111.2809,110.9206,111.1543,1491996.0
2020-09-29 12:40:00,114.13,114.17,113.99,114.13,1159399.0,111.1543,111.1933,111.018,111.1543,1159399.0
2020-09-29 12:50:00,114.13,114.27,114.02,114.25,1214251.0,111.1543,111.2907,111.0472,111.2712,1214251.0
2020-09-29 13:00:00,114.25,114.25,113.76,113.87,1997036.0,111.2712,111.2712,110.794,110.9011,1997036.0
2020-09-29 13:10:00,113.87,113.92,113.68,113.89,1596787.0,110.9011,110.9498,110.7161,110.9206,1596787.0
2020-09-29 13:20:00,113.89,114.03,113.79,113.98,1302777.0,110.9206,111.0569,110.8232,111.0082,1302777.0
2020-09-29 13:30:00,113.97,114.13,113.97,114.04,1122481.0,110.9985,111.1543,110.9985,111.0667,1122481.0
2020-09-29 13:40:00,114.04,114.18,113.93,114.17,1155151.0,111.0667,111.203,110.9595,111.1933,1155151.0
2020-09-29 13:50:00,114.17,114.53,114.15,114.32,1810492.0,111.1933,111.5439,111.1738,111.3394,1810492.0
2020-09-29 14:00:00,114.32,114.4,114.2,114.38,1185402.0,111.3394,111.4173,111.2225,111.3978,1185402.0
2020-09-29 14:10:00,114.39,114.5,114.22,114.45,1544127.0,111.4075,111.5147,111.242,111.466,1544127.0
2020-09-29 14:20:00,114.44,114.48,114.25,114.41,1045047.0,111.4562,111.4952,111.2712,111.427,1045047.0
2020-09-29 14:30:00,114.42,114.65,114.39,114.59,2019415.0,111.4368,111.6608,111.4075,111.6023,2019415.0
2020-09-29 14:40:00,114.59,114.67,114.45,114.51,1520110.0,111.6023,111.6802,111.466,111.5244,1520110.0
2020-09-29 14:50:00,114.51,114.65,114.36,114.4,1470401.0,111.5244,111.6608,111.3783,111.4173,1470401.0
2020-09-29 15:00:00,114.39,114.64,114.33,114.58,1575974.0,111.4075,111.651,111.3491,111.5926,1575974.0
2020-09-29 15:10:00,114.58,114.67,114.45,114.64,1695261.0,111.5926,111.6802,111.466,111.651,1695261.0
2020-09-29 15:20:00,114.63,114.7,114.12,114.25,2543588.0,111.6413,111.7095,111.1446,111.2712,2543588.0
2020-09-29 15:30:00,114.26,114.36,113.9,113.98,2095376.0,111.2809,111.3783,110.9303,111.0082,2095376.0
2020-09-29 15:40:00,113.98,114.22,113.85,114.17,1866501.0,111.0082,111.242,110.8816,111.1933,1866501.0
2020-09-29 15:50:00,114.16,114.48,113.93,114.11,3615914.0,111.1835,111.4952,110.9595,111.1348,3615914.0
2020-09-30 09:30:00,113.63,114.72,113.62,114.39,4621555.0,110.6674,111.7289,110.6576,111.4075,4621555.0
2020-09-30 09:40:00,114.39,114.74,114.14,114.68,2833287.0,111.4075,111.7484,111.1641,111.69,2833287.0
2020-09-30 09:50:00,114.68,115.86,114.64,115.76,5722925.0,111.69,112.8392,111.651,112.7418,5722925.0
2020-09-30 10:00:00,115.74,115.95,115.32,115.82,4224141.0,112.7223,112.9269,112.3133,112.8003,4224141.0
2020-09-30 10:10:00,115.81,116.28,115.78,115.98,4719652.0,112.7905,113.2483,112.7613,112.9561,4719652.0
2020-09-30 10:20:00,115.98,116.49,115.95,116.15,3626780.0,112.9561,113.4528,112.9269,113.1217,3626780.0
2020-09-30 10:30:00,116.14,116.4,115.96,116.24,2838468.0,113.1119,113.3651,112.9366,113.2093,2838468.0
2020-09-30 10:40:00,116.25,116.42,115.77,115.81,3368212.0,113.219,113.3846,112.7516,112.7905,3368212.0
2020-09-30 10:50:00,115.8,116.25,115.79,116.17,2359219.0,112.7808,113.219,112.771,113.1411,2359219.0
2020-09-30 11:00:00,116.16,116.29,115.85,115.99,2615095.0,113.1314,113.258,112.8295,112.9658,2615095.0
2020-09-30 11:10:00,115.98,116.05,115.71,115.95,2192086.0,112.9561,113.0243,112.6931,112.9269,2192086.0
2020-09-30 11:20:00,115.94,116.02,115.75,115.81,2116644.0,112.9171,112.995,112.7321,112.7905,2116644.0
2020-09-30 11:30:00,115.83,116.16,115.76,116.15,2093652.0,112.81,113.1314,112.7418,113.1217,2093652.0
2020-09-30 11:40:00,116.13,116.54,115.98,116.52,2699270.0,113.1022,113.5015,112.9561,113.482,2699270.0
2020-09-30 11:50:00,116.53,116.7,116.47,116.58,2809578.0,113.4917,113.6573,113.4333,113.5404,2809578.0
2020-09-30 12:00:00,116.58,116.75,116.47,116.67,1618565.0,113.5404,113.706,113.4333,113.6281,1618565.0
2020-09-30 12:10:00,116.68,116.89,116.66,116.8,1743675.0,113.6378,113.8424,113.6184,113.7547,1743675.0
2020-09-30 12:20:00,116.79,116.85,116.47,116.59,1682524.0,113.745,113.8034,113.4333,113.5502,1682524.0
2020-09-30 12:30:00,116.6,116.74,116.23,116.3,1687133.0,113.5599,113.6963,113.1996,113.2677,1687133.0
2020-09-30 12:40:00,116.3,116.38,116.15,116.32,1388284.0,113.2677,113.3457,113.1217,113.2872,1388284.0
2020-09-30 12:50:00,116.31,116.35,116.05,116.24,1418360.0,113.2775,113.3164,113.0243,113.2093,1418360.0
2020-09-30 13:00:00,116.24,116.3,115.86,115.89,1767928.0,113.2093,113.2677,112.8392,112.8684,1767928.0
2020-09-30 13:10:00,115.89,116.15,115.78,116.13,1567122.0,112.8684,113.1217,112.7613,113.1022,1567122.0
2020-09-30 13:20:00,116.13,116.3,115.92,116.27,1296613.0,113.1022,113.2677,112.8977,113.2385,1296613.0
2020-09-30 13:30:00,116.25,116.67,116.24,116.53,1897839.0,113.219,113.6281,113.2093,113.4917,1897839.0
2020-09-30 13:40:00,116.53,116.81,116.51,116.77,1501303.0,113.4917,113.7644,113.4723,113.7255,1501303.0
2020-09-30 13:50:00,116.77,116.97,116.72,116.82,2181423.0,113.7255,113.9203,113.6768,113.7742,2181423.0
2020-09-30 14:00:00,116.83,117.19,116.8,117.17,2877184.0,113.7839,114.1345,113.7547,114.1151,2877184.0
2020-09-30 14:10:00,117.17,117.21,116.87,116.98,2125284.0,114.1151,114.154,113.8229,113.93,2125284.0
2020-09-30 14:20:00,116.97,117.26,116.35,116.75,4137449.0,113.9203,114.2027,113.3164,113.706,4137449.0
2020-09-30 14:30:00,116.71,116.74,116.3,116.31,1985439.0,113.6671,113.6963,113.2677,113.2775,1985439.0
2020-09-30 14:40:00,116.32,116.37,115.73,115.77,3701398.0,113.2872,113.3359,112.7126,112.7516,3701398.0
2020-09-30 14:50:00,115.77,116.46,115.67,116.37,3604692.0,112.7516,113.4236,112.6542,113.3359,3604692.0
2020-09-30 15:00:00,116.37,116.65,116.23,116.57,2871140.0,113.3359,113.6086,113.1996,113.5307,2871140.0
2020-09-30 15:10:00,116.56,116.63,115.24,115.34,4291849.0,113.521,113.5891,112.2354,112.3328,4291849.0
2020-09-30 15:20:00,115.32,115.7,114.96,115.58,4571059.0,112.3133,112.6834,111.9627,112.5665,4571059.0
2020-09-30 15:30:00,115.59,115.66,115.15,115.49,2864928.0,112.5763,112.6444,112.1477,112.4789,2864928.0
2020-09-30 15:40:00,115.5,116.3,115.32,116.28,3217050.0,112.4886,113.2677,112.3133,113.2483,3217050.0
2020-09-30 15:50:00,116.27,116.4,115.58,115.63,6965826.0,113.2385,113.3651,112.5665,112.6152,6965826.0
2020-10-01 09:30:00,117.7,117.72,116.41,116.72,7164397.0,114.6312,114.6507,113.3749,113.6768,7164397.0
2020-10-01 09:40:00,116.7,117.09,116.53,116.68,4453282.0,113.6573,114.0371,113.4917,113.6378,4453282.0
2020-10-01 09:50:00,116.67,116.72,116.16,116.42,4069426.0,113.6281,113.6768,113.1314,113.3846,4069426.0
2020-10-01 10:00:00,116.41,116.98,116.28,116.51,4188487.0,113.3749,113.93,113.2483,113.4723,4188487.0
2020-10-01 10:10:00,116.51,116.88,116.29,116.8,2919789.0,113.4723,113.8326,113.258,113.7547,2919789.0
2020-10-01 10:20:00,116.8,116.89,116.42,116.65,2076375.0,113.7547,113.8424,113.3846,113.6086,2076375.0
2020-10-01 10:30:00,116.66,117.02,116.49,116.93,2408482.0,113.6184,113.969,113.4528,113.8813,2408482.0
2020-10-01 10:40:00,116.92,116.95,116.61,116.7,2075312.0,113.8716,113.9008,113.5697,113.6573,2075312.0
2020-10-01 10:50:00,116.7,116.93,116.51,116.76,2135342.0,113.6573,113.8813,113.4723,113.7158,2135342.0
2020-10-01 11:00:00,116.77,116.9,116.38,116.43,2160832.0,113.7255,113.8521,113.3457,113.3944,2160832.0
2020-10-01 11:10:00,116.43,116.61,116.14,116.45,2407057.0,113.3944,113.5697,113.1119,113.4138,2407057.0
2020-10-01 11:20:00,116.46,116.73,116.41,116.65,1572386.0,113.4236,113.6865,113.3749,113.6086,1572386.0
2020-10-01 11:30:00,116.66,116.88,116.6,116.75,1595281.0,113.6184,113.8326,113.5599,113.706,1595281.0
2020-10-01 11:40:00,116.75,116.83,116.43,116.44,1390739.0,113.706,113.7839,113.3944,113.4041,1390739.0
2020-10-01 11:50:00,116.44,116.52,116.24,116.32,1733419.0,113.4041,113.482,113.2093,113.2872,1733419.0
2020-10-01 12:00:00,116.32,116.35,115.88,116.01,2605778.0,113.2872,113.3164,112.8587,112.9853,2605778.0
2020-10-01 12:10:00,116.02,116.23,115.83,116.03,2417856.0,112.995,113.1996,112.81,113.0048,2417856.0
2020-10-01 12:20:00,116.03,116.43,115.95,116.25,1854932.0,113.0048,113.3944,112.9269,113.219,1854932.0
2020-10-01 12:30:00,116.25,116.45,116.01,116.18,1748092.0,113.219,113.4138,112.9853,113.1509,1748092.0
2020-10-01 12:40:00,116.17,116.28,116.08,116.12,1251666.0,113.1411,113.2483,113.0535,113.0924,1251666.0
2020-10-01 12:50:00,116.12,116.36,116.07,116.33,1387843.0,113.0924,113.3262,113.0437,113.297,1387843.0
2020-10-01 13:00:00,116.33,116.55,116.28,116.51,1186518.0,113.297,113.5112,113.2483,113.4723,1186518.0
2020-10-01 13:10:00,116.51,116.54,116.23,116.4,1400610.0,113.4723,113.5015,113.1996,113.3651,1400610.0
2020-10-01 13:20:00,116.38,116.55,116.22,116.38,1408579.0,113.3457,113.5112,113.1898,113.3457,1408579.0
2020-10-01 13:30:00,116.39,116.64,116.34,116.64,1275920.0,113.3554,113.5989,113.3067,113.5989,1275920.0
2020-10-01 13:40:00,116.63,116.88,116.58,116.86,1576290.0,113.5891,113.8326,113.5404,113.8131,1576290.0
2020-10-01 13:50:00,116.86,116.92,116.25,116.43,1923385.0,113.8131,113.8716,113.219,113.3944,1923385.0
2020-10-01 14:00:00,116.46,116.79,115.92,116.23,3431920.0,113.4236,113.745,112.8977,113.1996,3431920.0
2020-10-01 14:10:00,116.23,116.34,115.91,116.12,1956332.0,113.1996,113.3067,112.8879,113.0924,1956332.0
2020-10-01 14:20:00,116.12,116.48,116.09,116.42,2147954.0,113.0924,113.4431,113.0632,113.3846,2147954.0
2020-10-01 14:30:00,116.41,116.73,116.4,116.62,2053751.0,113.3749,113.6865,113.3651,113.5794,2053751.0
2020-10-01 14:40:00,116.61,116.75,116.48,116.66,1913492.0,113.5697,113.706,113.4431,113.6184,1913492.0
2020-10-01 14:50:00,116.65,116.93,116.62,116.75,1941042.0,113.6086,113.8813,113.5794,113.706,1941042.0
2020-10-01 15:00:00,116.75,117.03,116.63,116.69,2173807.0,113.706,113.9787,113.5891,113.6476,2173807.0
2020-10-01 15:10:00,116.69,116.76,116.36,116.41,2068894.0,113.6476,113.7158,113.3262,113.3749,2068894.0
2020-10-01 15:20:00,116.41,116.53,116.29,116.39,1922497.0,113.3749,113.4917,113.258,113.3554,1922497.0
2020-10-01 15:30:00,116.38,116.58,116.12,116.37,2387987.0,113.3457,113.5404,113.0924,113.3359,2387987.0
2020-10-01 15:40:00,116.37,116.47,116.17,116.36,2505963.0,113.3359,113.4333,113.1411,113.3262,2505963.0
2020-10-01 15:50:00,116.35,117.0,116.35,116.8,5068953.0,113.3164,113.9495,113.3164,113.7547,5068953.0
2020-10-02 09:30:00,112.84,114.58,112.22,114.45,11120243.0,109.898,111.5926,109.2941,111.466,11120243.0
2020-10-02 09:40:00,114.46,114.62,114.06,114.43,4288691.0,111.4757,111.6315,111.0861,111.4465,4288691.0
2020-10-02 09:50:00,114.43,114.48,113.63,114.16,4126756.0,111.4465,111.4952,110.6674,111.1835,4126756.0
2020-10-02 10:00:00,114.17,114.78,114.06,114.67,3711007.0,111.1933,111.7874,111.0861,111.6802,3711007.0
2020-10-02 10:10:00,114.67,115.14,114.54,114.96,3439006.0,111.6802,112.138,111.5536,111.9627,3439006.0
2020-10-02 10:20:00,114.95,115.28,114.65,115.18,3170583.0,111.9529,112.2743,111.6608,112.1769,3170583.0
2020-10-02 10:30:00,115.19,115.37,114.88,115.18,2697144.0,112.1867,112.362,111.8848,112.1769,2697144.0
2020-10-02 10:40:00,115.18,115.34,114.7,115.12,2817860.0,112.1769,112.3328,111.7095,112.1185,2817860.0
2020-10-02 10:50:00,115.11,115.25,114.91,115.12,1908182.0,112.1088,112.2451,111.914,112.1185,1908182.0
2020-10-02 11:00:00,115.12,115.18,114.53,114.77,3630777.0,112.1185,112.1769,111.5439,111.7776,3630777.0
2020-10-02 11:10:00,114.77,114.94,114.64,114.82,1559970.0,111.7776,111.9432,111.651,111.8263,1559970.0
2020-10-02 11:20:00,114.81,114.94,114.37,114.44,2191721.0,111.8166,111.9432,111.3881,111.4562,2191721.0
2020-10-02 11:30:00,114.43,114.5,113.68,113.71,3916053.0,111.4465,111.5147,110.7161,110.7453,3916053.0
2020-10-02 11:40:00,113.72,113.97,113.53,113.96,3161661.0,110.755,110.9985,110.57,110.9888,3161661.0
2020-10-02 11:50:00,113.96,114.06,113.13,113.3,3986457.0,110.9888,111.0861,110.1804,110.346,3986457.0
2020-10-02 12:00:00,113.31,114.0,112.56,113.32,5106159.0,110.3557,111.0277,109.6253,110.3654,5106159.0
2020-10-02 12:10:00,113.33,114.35,113.29,114.24,4734184.0,110.3752,111.3686,110.3362,111.2615,4734184.0
2020-10-02 12:20:00,114.24,114.56,114.08,114.21,3162900.0,111.2615,111.5731,111.1056,111.2322,3162900.0
2020-10-02 12:30:00,114.2,114.48,113.83,114.44,2592403.0,111.2225,111.4952,110.8621,111.4562,2592403.0
2020-10-02 12:40:00,114.43,114.5,114.16,114.35,1692667.0,111.4465,111.5147,111.1835,111.3686,1692667.0
2020-10-02 12:50:00,114.36,114.4,114.06,114.09,1706643.0,111.3783,111.4173,111.0861,111.1154,1706643.0
2020-10-02 13:00:00,114.08,114.17,113.56,113.79,2221999.0,111.1056,111.1933,110.5992,110.8232,2221999.0
2020-10-02 13:10:00,113.78,114.02,113.5,113.8,2184600.0,110.8134,111.0472,110.5407,110.8329,2184600.0
2020-10-02 13:20:00,113.79,113.98,113.67,113.9,1540680.0,110.8232,111.0082,110.7063,110.9303,1540680.0
2020-10-02 13:30:00,113.9,113.98,113.51,113.82,1601531.0,110.9303,111.0082,110.5505,110.8524,1601531.0
2020-10-02 13:40:00,113.82,113.85,113.28,113.43,2337010.0,110.8524,110.8816,110.3265,110.4726,2337010.0
2020-10-02 13:50:00,113.45,113.67,113.28,113.59,1642131.0,110.4921,110.7063,110.3265,110.6284,1642131.0
2020-10-02 14:00:00,113.58,114.23,113.56,114.15,2148687.0,110.6187,111.2517,110.5992,111.1738,2148687.0
2020-10-02 14:10:00,114.15,114.28,113.89,114.02,1727359.0,111.1738,111.3004,110.9206,111.0472,1727359.0
2020-10-02 14:20:00,114.02,114.11,113.64,113.75,1490053.0,111.0472,111.1348,110.6771,110.7842,1490053.0
2020-10-02 14:30:00,113.74,113.87,113.33,113.33,2226895.0,110.7745,110.9011,110.3752,110.3752,2226895.0
2020-10-02 14:40:00,113.34,113.57,113.18,113.42,1984301.0,110.3849,110.6089,110.2291,110.4628,1984301.0
2020-10-02 14:50:00,113.41,113.91,113.3,113.73,2333421.0,110.4531,110.9401,110.346,110.7648,2333421.0
2020-10-02 15:00:00,113.73,113.84,113.4,113.52,1860078.0,110.7648,110.8719,110.4434,110.5602,1860078.0
2020-10-02 15:10:00,113.51,113.95,113.15,113.39,2407705.0,110.5505,110.979,110.1999,110.4336,2407705.0
2020-10-02 15:20:00,113.4,113.65,113.3,113.46,1770212.0,110.4434,110.6868,110.346,110.5018,1770212.0
2020-10-02 15:30:00,113.46,113.93,113.3,113.79,2810405.0,110.5018,110.9595,110.346,110.8232,2810405.0
2020-10-02 15:40:00,113.8,113.83,113.43,113.56,2485678.0,110.8329,110.8621,110.4726,110.5992,2485678.0
2020-10-02 15:50:00,113.57,113.63,112.97,113.02,6054670.0,110.6089,110.6674,110.0246,110.0733,6054670.0
2020-10-05 09:30:00,113.92,114.3,113.55,114.19,6121565.0,110.9498,111.3199,110.5894,111.2128,6121565.0
2020-10-05 09:40:00,114.19,114.31,113.86,113.99,3552719.0,111.2128,111.3296,110.8914,111.018,3552719.0
2020-10-05 09:50:00,113.99,114.68,113.96,114.58,3582266.0,111.018,111.69,110.9888,111.5926,3582266.0
2020-10-05 10:00:00,114.6,114.91,114.58,114.82,2996424.0,111.6121,111.914,111.5926,111.8263,2996424.0
2020-10-05 10:10:00,114.82,115.2,114.82,115.02,3150015.0,111.8263,112.1964,111.8263,112.0211,3150015.0
2020-10-05 10:20:00,115.02,115.15,114.8,114.96,2243438.0,112.0211,112.1477,111.8069,111.9627,2243438.0
2020-10-05 10:30:00,114.97,115.26,114.95,115.17,2418642.0,111.9724,112.2549,111.9529,112.1672,2418642.0
2020-10-05 10:40:00,115.17,115.49,115.17,115.46,2586487.0,112.1672,112.4789,112.1672,112.4496,2586487.0
2020-10-05 10:50:00,115.46,115.49,115.13,115.13,1752995.0,112.4496,112.4789,112.1282,112.1282,1752995.0
2020-10-05 11:00:00,115.13,115.18,114.82,114.95,2486229.0,112.1282,112.1769,111.8263,111.9529,2486229.0
2020-10-05 11:10:00,114.95,115.28,114.87,115.28,2045319.0,111.9529,112.2743,111.875,112.2743,2045319.0
2020-10-05 11:20:00,115.28,115.49,115.12,115.33,1876638.0,112.2743,112.4789,112.1185,112.323,1876638.0
2020-10-05 11:30:00,115.33,115.36,115.01,115.04,1880646.0,112.323,112.3523,112.0114,112.0406,1880646.0
2020-10-05 11:40:00,115.03,115.22,114.91,115.16,1446380.0,112.0309,112.2159,111.914,112.1575,1446380.0
2020-10-05 11:50:00,115.17,115.19,114.98,115.18,1185994.0,112.1672,112.1867,111.9822,112.1769,1185994.0
2020-10-05 12:00:00,115.18,115.3,115.06,115.29,1025787.0,112.1769,112.2938,112.0601,112.2841,1025787.0
2020-10-05 12:10:00,115.29,115.69,115.28,115.64,2210169.0,112.2841,112.6736,112.2743,112.625,2210169.0
2020-10-05 12:20:00,115.64,115.78,115.58,115.71,1696438.0,112.625,112.7613,112.5665,112.6931,1696438.0
2020-10-05 12:30:00,115.71,115.73,115.52,115.61,1193286.0,112.6931,112.7126,112.5081,112.5957,1193286.0
2020-10-05 12:40:00,115.61,115.75,115.57,115.64,1107183.0,112.5957,112.7321,112.5568,112.625,1107183.0
2020-10-05 12:50:00,115.65,115.84,115.57,115.81,1200452.0,112.6347,112.8197,112.5568,112.7905,1200452.0
2020-10-05 13:00:00,115.81,116.0,115.81,115.9,1547921.0,112.7905,112.9756,112.7905,112.8782,1547921.0
2020-10-05 13:10:00,115.9,116.11,115.88,115.89,1640478.0,112.8782,113.0827,112.8587,112.8684,1640478.0
2020-10-05 13:20:00,115.9,115.96,115.75,115.9,1406343.0,112.8782,112.9366,112.7321,112.8782,1406343.0
2020-10-05 13:30:00,115.9,115.95,115.68,115.79,1646100.0,112.8782,112.9269,112.6639,112.771,1646100.0
2020-10-05 13:40:00,115.78,115.82,115.59,115.7,1267873.0,112.7613,112.8003,112.5763,112.6834,1267873.0
2020-10-05 13:50:00,115.7,115.73,115.34,115.47,1805811.0,112.6834,112.7126,112.3328,112.4594,1805811.0
2020-10-05 14:00:00,115.48,115.5,115.18,115.36,1774896.0,112.4691,112.4886,112.1769,112.3523,1774896.0
2020-10-05 14:10:00,115.36,115.46,115.27,115.34,1317869.0,112.3523,112.4496,112.2646,112.3328,1317869.0
2020-10-05 14:20:00,115.34,115.47,115.21,115.25,1418914.0,112.3328,112.4594,112.2062,112.2451,1418914.0
2020-10-05 14:30:00,115.26,115.66,115.24,115.64,1610502.0,112.2549,112.6444,112.2354,112.625,1610502.0
2020-10-05 14:40:00,115.65,115.7,115.58,115.68,1183836.0,112.6347,112.6834,112.5665,112.6639,1183836.0
2020-10-05 14:50:00,115.67,115.98,115.66,115.97,1897377.0,112.6542,112.9561,112.6444,112.9463,1897377.0
2020-10-05 15:00:00,115.96,116.16,115.87,116.14,2281791.0,112.9366,113.1314,112.849,113.1119,2281791.0
2020-10-05 15:10:00,116.15,116.4,116.12,116.32,2760956.0,113.1217,113.3651,113.0924,113.2872,2760956.0
2020-10-05 15:20:00,116.32,116.35,116.16,116.32,2111337.0,113.2872,113.3164,113.1314,113.2872,2111337.0
2020-10-05 15:30:00,116.31,116.42,116.07,116.17,2808759.0,113.2775,113.3846,113.0437,113.1411,2808759.0
2020-10-05 15:40:00,116.16,116.35,116.11,116.34,2435448.0,113.1314,113.3164,113.0827,113.3067,2435448.0
2020-10-05 15:50:00,116.34,116.65,116.29,116.54,5553383.0,113.3067,113.6086,113.258,113.5015,5553383.0
2020-10-06 09:30:00,115.68,116.12,115.29,115.54,6454509.0,112.6639,113.0924,112.2841,112.5276,6454509.0
2020-10-06 09:40:00,115.53,115.58,114.73,114.97,4705355.0,112.5178,112.5665,111.7387,111.9724,4705355.0
2020-10-06 09:50:00,114.97,114.97,114.53,114.91,4111010.0,111.9724,111.9724,111.5439,111.914,4111010.0
2020-10-06 10:00:00,114.9,115.35,114.86,115.16,4009539.0,111.9042,112.3425,111.8653,112.1575,4009539.0
2020-10-06 10:10:00,115.16,115.6,115.01,115.48,3310995.0,112.1575,112.586,112.0114,112.4691,3310995.0
2020-10-06 10:20:00,115.5,115.54,114.99,115.19,3098327.0,112.4886,112.5276,111.9919,112.1867,3098327.0
2020-10-06 10:30:00,115.21,115.36,114.84,114.98,2448863.0,112.2062,112.3523,111.8458,111.9822,2448863.0
2020-10-06 10:40:00,114.99,115.24,114.56,115.01,3029566.0,111.9919,112.2354,111.5731,112.0114,3029566.0
2020-10-06 10:50:00,115.01,115.25,114.93,114.98,1728796.0,112.0114,112.2451,111.9335,111.9822,1728796.0
2020-10-06 11:00:00,114.98,115.12,114.66,114.7,1872337.0,111.9822,112.1185,111.6705,111.7095,1872337.0
2020-10-06 11:10:00,114.69,114.73,114.17,114.29,3638928.0,111.6997,111.7387,111.1933,111.3102,3638928.0
2020-10-06 11:20:00,114.27,114.42,113.66,114.04,4109838.0,111.2907,111.4368,110.6966,111.0667,4109838.0
2020-10-06 11:30:00,114.03,114.23,113.86,114.18,2607973.0,111.0569,111.2517,110.8914,111.203,2607973.0
2020-10-06 11:40:00,114.18,114.31,113.72,113.73,2906913.0,111.203,111.3296,110.755,110.7648,2906913.0
2020-10-06 11:50:00,113.73,113.9,113.48,113.84,2846723.0,110.7648,110.9303,110.5213,110.8719,2846723.0
2020-10-06 12:00:00,113.83,115.13,113.8,115.1,6769420.0,110.8621,112.1282,110.8329,112.099,6769420.0
2020-10-06 12:10:00,115.09,115.22,114.82,114.9,4512315.0,112.0893,112.2159,111.8263,111.9042,4512315.0
2020-10-06 12:20:00,114.89,115.02,114.66,114.92,2403560.0,111.8945,112.0211,111.6705,111.9237,2403560.0
2020-10-06 12:30:00,114.92,115.05,114.69,115.01,2018528.0,111.9237,112.0503,111.6997,112.0114,2018528.0
2020-10-06 12:40:00,115.0,115.38,114.88,115.33,1981994.0,112.0016,112.3717,111.8848,112.323,1981994.0
2020-10-06 12:50:00,115.33,115.44,115.18,115.28,1792338.0,112.323,112.4302,112.1769,112.2743,1792338.0
2020-10-06 13:00:00,115.28,115.58,115.24,115.56,1759886.0,112.2743,112.5665,112.2354,112.547,1759886.0
2020-10-06 13:10:00,115.56,115.63,115.41,115.51,1782185.0,112.547,112.6152,112.4009,112.4983,1782185.0
2020-10-06 13:20:00,115.5,115.51,115.12,115.21,1841576.0,112.4886,112.4983,112.1185,112.2062,1841576.0
2020-10-06 13:30:00,115.21,115.28,114.81,115.0,2189264.0,112.2062,112.2743,111.8166,112.0016,2189264.0
2020-10-06 13:40:00,115.0,115.09,114.78,114.89,1813535.0,112.0016,112.0893,111.7874,111.8945,1813535.0
2020-10-06 13:50:00,114.88,115.03,114.88,114.97,1169310.0,111.8848,112.0309,111.8848,111.9724,1169310.0
2020-10-06 14:00:00,114.97,115.42,114.9,115.19,1709615.0,111.9724,112.4107,111.9042,112.1867,1709615.0
2020-10-06 14:10:00,115.2,115.42,115.12,115.33,1405667.0,112.1964,112.4107,112.1185,112.323,1405667.0
2020-10-06 14:20:00,115.34,115.6,115.27,115.46,1729142.0,112.3328,112.586,112.2646,112.4496,1729142.0
2020-10-06 14:30:00,115.45,115.75,115.43,115.69,1578716.0,112.4399,112.7321,112.4204,112.6736,1578716.0
2020-10-06 14:40:00,115.69,116.02,115.14,115.27,4504645.0,112.6736,112.995,112.138,112.2646,4504645.0
2020-10-06 14:50:00,115.29,115.37,113.13,114.05,8938539.0,112.2841,112.362,110.1804,111.0764,8938539.0
2020-10-06 15:00:00,114.04,114.04,112.25,113.09,6759075.0,111.0667,111.0667,109.3233,110.1414,6759075.0
2020-10-06 15:10:00,113.07,114.05,112.8,113.43,5743282.0,110.122,111.0764,109.859,110.4726,5743282.0
2020-10-06 15:20:00,113.43,113.93,113.21,113.79,3800706.0,110.4726,110.9595,110.2583,110.8232,3800706.0
2020-10-06 15:30:00,113.79,114.03,113.52,113.67,3625090.0,110.8232,111.0569,110.5602,110.7063,3625090.0
2020-10-06 15:40:00,113.66,113.77,112.8,113.22,4950147.0,110.6966,110.8037,109.859,110.268,4950147.0
2020-10-06 15:50:00,113.21,113.48,112.88,113.16,6409023.0,110.2583,110.5213,109.9369,110.2096,6409023.0
2020-10-07 09:30:00,114.65,115.13,114.38,114.84,6818064.0,111.6608,112.1282,111.3978,111.8458,6818064.0
2020-10-07 09:40:00,114.84,115.25,114.81,115.06,3727686.0,111.8458,112.2451,111.8166,112.0601,3727686.0
2020-10-07 09:50:00,115.08,115.17,114.61,114.65,2937595.0,112.0796,112.1672,111.6218,111.6608,2937595.0
2020-10-07 10:00:00,114.65,114.74,114.32,114.71,3258876.0,111.6608,111.7484,111.3394,111.7192,3258876.0
2020-10-07 10:10:00,114.71,114.75,114.18,114.44,2553493.0,111.7192,111.7582,111.203,111.4562,2553493.0
2020-10-07 10:20:00,114.44,114.66,114.13,114.28,2512449.0,111.4562,111.6705,111.1543,111.3004,2512449.0
2020-10-07 10:30:00,114.28,114.59,114.18,114.31,2177289.0,111.3004,111.6023,111.203,111.3296,2177289.0
2020-10-07 10:40:00,114.32,114.63,114.21,114.52,1765797.0,111.3394,111.6413,111.2322,111.5342,1765797.0
2020-10-07 10:50:00,114.53,114.93,114.5,114.92,1876218.0,111.5439,111.9335,111.5147,111.9237,1876218.0
2020-10-07 11:00:00,114.92,115.05,114.78,115.0,2378976.0,111.9237,112.0503,111.7874,112.0016,2378976.0
2020-10-07 11:10:00,115.0,115.03,114.83,114.92,1535496.0,112.0016,112.0309,111.8361,111.9237,1535496.0
2020-10-07 11:20:00,114.92,115.11,114.82,115.06,1709500.0,111.9237,112.1088,111.8263,112.0601,1709500.0
2020-10-07 11:30:00,115.07,115.16,114.91,114.97,1682231.0,112.0698,112.1575,111.914,111.9724,1682231.0
2020-10-07 11:40:00,114.97,115.05,114.73,114.86,1787113.0,111.9724,112.0503,111.7387,111.8653,1787113.0
2020-10-07 11:50:00,114.86,114.9,114.67,114.68,1287735.0,111.8653,111.9042,111.6802,111.69,1287735.0
2020-10-07 12:00:00,114.69,114.81,114.62,114.68,1189203.0,111.6997,111.8166,111.6315,111.69,1189203.0
2020-10-07 12:10:00,114.68,114.97,114.62,114.84,1771410.0,111.69,111.9724,111.6315,111.8458,1771410.0
2020-10-07 12:20:00,114.84,114.91,114.13,114.48,2161388.0,111.8458,111.914,111.1543,111.4952,2161388.0
2020-10-07 12:30:00,114.47,114.83,114.46,114.72,1673671.0,111.4855,111.8361,111.4757,111.7289,1673671.0
2020-10-07 12:40:00,114.71,114.78,114.56,114.66,1013870.0,111.7192,111.7874,111.5731,111.6705,1013870.0
2020-10-07 12:50:00,114.67,115.0,114.63,114.97,1178036.0,111.6802,112.0016,111.6413,111.9724,1178036.0
2020-10-07 13:00:00,114.97,115.09,114.9,114.96,1682600.0,111.9724,112.0893,111.9042,111.9627,1682600.0
2020-10-07 13:10:00,114.95,115.09,114.87,115.07,1227481.0,111.9529,112.0893,111.875,112.0698,1227481.0
2020-10-07 13:20:00,115.06,115.12,114.95,115.1,1122671.0,112.0601,112.1185,111.9529,112.099,1122671.0
2020-10-07 13:30:00,115.09,115.25,115.08,115.23,1713037.0,112.0893,112.2451,112.0796,112.2256,1713037.0
2020-10-07 13:40:00,115.23,115.55,115.22,115.39,2359933.0,112.2256,112.5373,112.2159,112.3815,2359933.0
2020-10-07 13:50:00,115.4,115.45,115.14,115.21,1596975.0,112.3912,112.4399,112.138,112.2062,1596975.0
2020-10-07 14:00:00,115.21,115.4,114.99,115.05,1617093.0,112.2062,112.3912,111.9919,112.0503,1617093.0
2020-10-07 14:10:00,115.06,115.34,115.0,115.32,1535201.0,112.0601,112.3328,112.0016,112.3133,1535201.0
2020-10-07 14:20:00,115.33,115.5,115.28,115.35,1350329.0,112.323,112.4886,112.2743,112.3425,1350329.0
2020-10-07 14:30:00,115.35,115.41,115.26,115.32,1102515.0,112.3425,112.4009,112.2549,112.3133,1102515.0
2020-10-07 14:40:00,115.32,115.34,115.06,115.3,1400374.0,112.3133,112.3328,112.0601,112.2938,1400374.0
2020-10-07 14:50:00,115.3,115.37,115.24,115.29,1104809.0,112.2938,112.362,112.2354,112.2841,1104809.0
2020-10-07 15:00:00,115.3,115.43,115.23,115.4,1406009.0,112.2938,112.4204,112.2256,112.3912,1406009.0
2020-10-07 15:10:00,115.39,115.45,115.1,115.22,1804972.0,112.3815,112.4399,112.099,112.2159,1804972.0
2020-10-07 15:20:00,115.22,115.29,115.07,115.14,1536873.0,112.2159,112.2841,112.0698,112.138,1536873.0
2020-10-07 15:30:00,115.14,115.22,115.03,115.18,1764312.0,112.138,112.2159,112.0309,112.1769,1764312.0
2020-10-07 15:40:00,115.19,115.21,115.05,115.16,1582819.0,112.1867,112.2062,112.0503,112.1575,1582819.0
2020-10-07 15:50:00,115.17,115.26,114.84,115.03,5401487.0,112.1672,112.2549,111.8458,112.0309,5401487.0
2020-10-08 09:30:00,116.25,116.4,115.48,115.72,6675915.0,113.219,113.3651,112.4691,112.7029,6675915.0
2020-10-08 09:40:00,115.72,116.01,115.36,115.38,4086544.0,112.7029,112.9853,112.3523,112.3717,4086544.0
2020-10-08 09:50:00,115.39,115.65,115.36,115.53,2668091.0,112.3815,112.6347,112.3523,112.5178,2668091.0
2020-10-08 10:00:00,115.53,115.69,115.19,115.36,2355321.0,112.5178,112.6736,112.1867,112.3523,2355321.0
2020-10-08 10:10:00,115.36,115.56,115.25,115.29,2019893.0,112.3523,112.547,112.2451,112.2841,2019893.0
2020-10-08 10:20:00,115.29,115.35,115.05,115.21,2116125.0,112.2841,112.3425,112.0503,112.2062,2116125.0
2020-10-08 10:30:00,115.21,115.48,115.21,115.4,1860977.0,112.2062,112.4691,112.2062,112.3912,1860977.0
2020-10-08 10:40:00,115.4,115.45,115.19,115.22,1555780.0,112.3912,112.4399,112.1867,112.2159,1555780.0
2020-10-08 10:50:00,115.21,115.32,115.1,115.27,1496940.0,112.2062,112.3133,112.099,112.2646,1496940.0
2020-10-08 11:00:00,115.27,115.58,115.15,115.48,1856364.0,112.2646,112.5665,112.1477,112.4691,1856364.0
2020-10-08 11:10:00,115.48,115.72,115.42,115.64,1874654.0,112.4691,112.7029,112.4107,112.625,1874654.0
2020-10-08 11:20:00,115.65,115.78,115.42,115.45,2114483.0,112.6347,112.7613,112.4107,112.4399,2114483.0
2020-10-08 11:30:00,115.45,115.46,114.92,115.32,2907784.0,112.4399,112.4496,111.9237,112.3133,2907784.0
2020-10-08 11:40:00,115.32,115.41,115.24,115.32,1332331.0,112.3133,112.4009,112.2354,112.3133,1332331.0
2020-10-08 11:50:00,115.33,115.34,115.09,115.23,1448754.0,112.323,112.3328,112.0893,112.2256,1448754.0
2020-10-08 12:00:00,115.24,115.47,115.23,115.36,1591972.0,112.2354,112.4594,112.2256,112.3523,1591972.0
2020-10-08 12:10:00,115.37,115.54,115.3,115.45,1668354.0,112.362,112.5276,112.2938,112.4399,1668354.0
2020-10-08 12:20:00,115.46,115.46,115.33,115.36,861672.0,112.4496,112.4496,112.323,112.3523,861672.0
2020-10-08 12:30:00,115.36,115.42,115.24,115.3,836354.0,112.3523,112.4107,112.2354,112.2938,836354.0
2020-10-08 12:40:00,115.29,115.38,115.24,115.36,934603.0,112.2841,112.3717,112.2354,112.3523,934603.0
2020-10-08 12:50:00,115.36,115.37,115.16,115.26,907105.0,112.3523,112.362,112.1575,112.2549,907105.0
2020-10-08 13:00:00,115.27,115.3,115.13,115.21,979552.0,112.2646,112.2938,112.1282,112.2062,979552.0
2020-10-08 13:10:00,115.21,115.24,115.02,115.04,1325589.0,112.2062,112.2354,112.0211,112.0406,1325589.0
2020-10-08 13:20:00,115.04,115.06,114.65,114.84,2316098.0,112.0406,112.0601,111.6608,111.8458,2316098.0
2020-10-08 13:30:00,114.82,115.0,114.79,114.92,1310117.0,111.8263,112.0016,111.7971,111.9237,1310117.0
2020-10-08 13:40:00,114.91,114.93,114.74,114.8,1106967.0,111.914,111.9335,111.7484,111.8069,1106967.0
2020-10-08 13:50:00,114.81,114.88,114.7,114.72,921070.0,111.8166,111.8848,111.7095,111.7289,921070.0
2020-10-08 14:00:00,114.71,114.86,114.59,114.84,1644195.0,111.7192,111.8653,111.6023,111.8458,1644195.0
2020-10-08 14:10:00,114.84,114.97,114.82,114.9,1324055.0,111.8458,111.9724,111.8263,111.9042,1324055.0
2020-10-08 14:20:00,114.9,115.03,114.86,114.9,1118288.0,111.9042,112.0309,111.8653,111.9042,1118288.0
2020-10-08 14:30:00,114.9,114.97,114.82,114.96,952384.0,111.9042,111.9724,111.8263,111.9627,952384.0
2020-10-08 14:40:00,114.96,115.07,114.91,115.02,1691699.0,111.9627,112.0698,111.914,112.0211,1691699.0
2020-10-08 14:50:00,115.01,115.14,114.96,115.1,1191330.0,112.0114,112.138,111.9627,112.099,1191330.0
2020-10-08 15:00:00,115.11,115.13,114.85,114.91,1339160.0,112.1088,112.1282,111.8555,111.914,1339160.0
2020-10-08 15:10:00,114.91,115.06,114.87,114.89,1362127.0,111.914,112.0601,111.875,111.8945,1362127.0
2020-10-08 15:20:00,114.9,114.99,114.81,114.97,1230973.0,111.9042,111.9919,111.8166,111.9724,1230973.0
2020-10-08 15:30:00,114.96,115.0,114.86,114.97,1148449.0,111.9627,112.0016,111.8653,111.9724,1148449.0
2020-10-08 15:40:00,114.96,115.0,114.88,114.95,1244509.0,111.9627,112.0016,111.8848,111.9529,1244509.0
2020-10-08 15:50:00,114.96,114.98,114.78,114.97,3531700.0,111.9627,111.9822,111.7874,111.9724,3531700.0
2020-10-09 09:30:00,115.23,115.68,114.92,115.55,5571647.0,112.2256,112.6639,111.9237,112.5373,5571647.0
2020-10-09 09:40:00,115.55,116.22,115.52,116.19,4548103.0,112.5373,113.1898,112.5081,113.1606,4548103.0
2020-10-09 09:50:00,116.2,116.28,115.91,115.94,4592659.0,113.1704,113.2483,112.8879,112.9171,4592659.0
2020-10-09 10:00:00,115.94,116.22,115.81,115.93,3017195.0,112.9171,113.1898,112.7905,112.9074,3017195.0
2020-10-09 10:10:00,115.94,116.12,115.76,115.78,2354011.0,112.9171,113.0924,112.7418,112.7613,2354011.0
2020-10-09 10:20:00,115.78,116.01,115.68,115.97,1876038.0,112.7613,112.9853,112.6639,112.9463,1876038.0
2020-10-09 10:30:00,115.97,116.09,115.92,115.98,1711649.0,112.9463,113.0632,112.8977,112.9561,1711649.0
2020-10-09 10:40:00,115.99,116.26,115.92,116.22,1866306.0,112.9658,113.2288,112.8977,113.1898,1866306.0
2020-10-09 10:50:00,116.22,116.36,116.14,116.27,2364311.0,113.1898,113.3262,113.1119,113.2385,2364311.0
2020-10-09 11:00:00,116.26,116.37,116.19,116.22,2113402.0,113.2288,113.3359,113.1606,113.1898,2113402.0
2020-10-09 11:10:00,116.21,116.28,116.03,116.05,1334048.0,113.1801,113.2483,113.0048,113.0243,1334048.0
2020-10-09 11:20:00,116.05,116.1,115.93,116.02,1745067.0,113.0243,113.073,112.9074,112.995,1745067.0
2020-10-09 11:30:00,116.02,116.17,116.0,116.13,1172457.0,112.995,113.1411,112.9756,113.1022,1172457.0
2020-10-09 11:40:00,116.13,116.27,115.87,116.06,2542947.0,113.1022,113.2385,112.849,113.034,2542947.0
2020-10-09 11:50:00,116.07,116.15,115.78,116.13,1723489.0,113.0437,113.1217,112.7613,113.1022,1723489.0
2020-10-09 12:00:00,116.13,116.35,116.12,116.32,1501394.0,113.1022,113.3164,113.0924,113.2872,1501394.0
2020-10-09 12:10:00,116.32,116.33,116.08,116.13,1362184.0,113.2872,113.297,113.0535,113.1022,1362184.0
2020-10-09 12:20:00,116.12,116.16,115.77,116.01,1751379.0,113.0924,113.1314,112.7516,112.9853,1751379.0
2020-10-09 12:30:00,116.01,116.21,115.97,116.15,1741361.0,112.9853,113.1801,112.9463,113.1217,1741361.0
2020-10-09 12:40:00,116.16,116.24,116.1,116.16,1092133.0,113.1314,113.2093,113.073,113.1314,1092133.0
2020-10-09 12:50:00,116.16,116.33,116.14,116.29,1526399.0,113.1314,113.297,113.1119,113.258,1526399.0
2020-10-09 13:00:00,116.29,116.63,116.28,116.61,2571603.0,113.258,113.5891,113.2483,113.5697,2571603.0
2020-10-09 13:10:00,116.61,116.61,116.36,116.36,1449710.0,113.5697,113.5697,113.3262,113.3262,1449710.0
2020-10-09 13:20:00,116.37,116.38,116.18,116.19,1394200.0,113.3359,113.3457,113.1509,113.1606,1394200.0
2020-10-09 13:30:00,116.2,116.25,116.02,116.07,1387711.0,113.1704,113.219,112.995,113.0437,1387711.0
2020-10-09 13:40:00,116.07,116.18,115.99,116.13,1766648.0,113.0437,113.1509,112.9658,113.1022,1766648.0
2020-10-09 13:50:00,116.13,116.18,116.08,116.13,1019126.0,113.1022,113.1509,113.0535,113.1022,1019126.0
2020-10-09 14:00:00,116.13,116.34,116.11,116.25,1297146.0,113.1022,113.3067,113.0827,113.219,1297146.0
2020-10-09 14:10:00,116.25,116.32,116.14,116.31,1003506.0,113.219,113.2872,113.1119,113.2775,1003506.0
2020-10-09 14:20:00,116.31,116.42,116.23,116.23,1414829.0,113.2775,113.3846,113.1996,113.1996,1414829.0
2020-10-09 14:30:00,116.23,116.45,116.14,116.31,1594101.0,113.1996,113.4138,113.1119,113.2775,1594101.0
2020-10-09 14:40:00,116.32,116.42,116.15,116.17,1652744.0,113.2872,113.3846,113.1217,113.1411,1652744.0
2020-10-09 14:50:00,116.17,116.2,116.05,116.09,1486899.0,113.1411,113.1704,113.0243,113.0632,1486899.0
2020-10-09 15:00:00,116.1,116.28,116.03,116.2,1623179.0,113.073,113.2483,113.0048,113.1704,1623179.0
2020-10-09 15:10:00,116.2,116.41,116.17,116.4,1322889.0,113.1704,113.3749,113.1411,113.3651,1322889.0
2020-10-09 15:20:00,116.39,116.58,116.37,116.57,2183521.0,113.3554,113.5404,113.3359,113.5307,2183521.0
2020-10-09 15:30:00,116.57,116.59,116.35,116.47,1741423.0,113.5307,113.5502,113.3164,113.4333,1741423.0
2020-10-09 15:40:00,116.46,116.62,116.46,116.51,2553190.0,113.4236,113.5794,113.4236,113.4723,2553190.0
2020-10-09 15:50:00,116.51,117.0,116.5,116.98,6171179.0,113.4723,113.9495,113.4625,113.93,6171179.0
2020-10-12 09:30:00,120.06,121.01,119.28,120.76,14129286.0,116.9297,117.8549,116.17,117.6115,14129286.0
2020-10-12 09:40:00,120.77,121.49,120.11,120.14,8848078.0,117.6212,118.3224,116.9784,117.0076,8848078.0
2020-10-12 09:50:00,120.15,120.57,119.86,120.45,5442415.0,117.0174,117.4264,116.7349,117.3095,5442415.0
2020-10-12 10:00:00,120.45,120.78,120.19,120.41,4040712.0,117.3095,117.6309,117.0563,117.2706,4040712.0
2020-10-12 10:10:00,120.42,120.9,120.24,120.89,3125810.0,117.2803,117.7478,117.105,117.7381,3125810.0
2020-10-12 10:20:00,120.89,121.15,120.83,120.92,3799150.0,117.7381,117.9913,117.6796,117.7673,3799150.0
2020-10-12 10:30:00,120.92,121.21,120.77,121.13,2969212.0,117.7673,118.0497,117.6212,117.9718,2969212.0
2020-10-12 10:40:00,121.14,121.41,121.1,121.21,3338727.0,117.9816,118.2445,117.9426,118.0497,3338727.0
2020-10-12 10:50:00,121.21,121.82,121.19,121.78,4482350.0,118.0497,118.6438,118.0302,118.6049,4482350.0
2020-10-12 11:00:00,121.78,122.37,121.78,122.17,5948188.0,118.6049,119.1795,118.6049,118.9847,5948188.0
2020-10-12 11:10:00,122.18,122.36,122.01,122.19,3810234.0,118.9944,119.1697,118.8289,119.0042,3810234.0
2020-10-12 11:20:00,122.18,122.64,122.12,122.53,3827253.0,118.9944,119.4424,118.936,119.3353,3827253.0
2020-10-12 11:30:00,122.53,123.21,122.52,123.16,5768493.0,119.3353,119.9976,119.3256,119.9489,5768493.0
2020-10-12 11:40:00,123.17,123.63,122.51,122.65,8879876.0,119.9586,120.4066,119.3158,119.4522,8879876.0
2020-10-12 11:50:00,122.65,122.91,122.29,122.71,5623461.0,119.4522,119.7054,119.1016,119.5106,5623461.0
2020-10-12 12:00:00,122.72,123.19,122.72,122.87,5413348.0,119.5204,119.9781,119.5204,119.6664,5413348.0
2020-10-12 12:10:00,122.87,123.07,122.57,122.93,3860615.0,119.6664,119.8612,119.3743,119.7249,3860615.0
2020-10-12 12:20:00,122.94,123.34,122.91,123.26,3499172.0,119.7346,120.1242,119.7054,120.0463,3499172.0
2020-10-12 12:30:00,123.26,123.33,123.04,123.23,3045605.0,120.0463,120.1145,119.832,120.0171,3045605.0
2020-10-12 12:40:00,123.24,123.74,123.23,123.71,4586061.0,120.0268,120.5138,120.0171,120.4845,4586061.0
2020-10-12 12:50:00,123.7,123.75,123.4,123.55,3122445.0,120.4748,120.5235,120.1826,120.3287,3122445.0
2020-10-12 13:00:00,123.56,123.84,123.35,123.42,3735517.0,120.3385,120.6112,120.1339,120.2021,3735517.0
2020-10-12 13:10:00,123.41,123.89,123.37,123.84,3563937.0,120.1924,120.6599,120.1534,120.6112,3563937.0
2020-10-12 13:20:00,123.85,124.0,123.67,123.98,3573732.0,120.6209,120.767,120.4456,120.7475,3573732.0
2020-10-12 13:30:00,123.98,124.23,123.91,124.11,4778575.0,120.7475,120.991,120.6793,120.8741,4778575.0
2020-10-12 13:40:00,124.11,124.48,124.06,124.4,4338266.0,120.8741,121.2345,120.8254,121.1566,4338266.0
2020-10-12 13:50:00,124.4,124.45,124.18,124.3,3030320.0,121.1566,121.2053,120.9423,121.0592,3030320.0
2020-10-12 14:00:00,124.3,124.9,124.3,124.89,4604641.0,121.0592,121.6435,121.0592,121.6338,4604641.0
2020-10-12 14:10:00,124.9,125.1,124.82,124.99,5646887.0,121.6435,121.8383,121.5656,121.7312,5646887.0
2020-10-12 14:20:00,124.98,125.18,124.71,125.06,5423820.0,121.7214,121.9162,121.4585,121.7993,5423820.0
2020-10-12 14:30:00,125.05,125.09,124.47,124.75,5188821.0,121.7896,121.8286,121.2247,121.4974,5188821.0
2020-10-12 14:40:00,124.76,124.88,124.2,124.86,5689937.0,121.5072,121.624,120.9618,121.6046,5689937.0
2020-10-12 14:50:00,124.88,124.95,124.16,124.29,4405925.0,121.624,121.6922,120.9228,121.0494,4405925.0
2020-10-12 15:00:00,124.3,124.59,124.18,124.24,4216395.0,121.0592,121.3416,120.9423,121.0007,4216395.0
2020-10-12 15:10:00,124.24,124.34,123.62,123.75,5737743.0,121.0007,121.0981,120.3969,120.5235,5737743.0
2020-10-12 15:20:00,123.75,124.32,123.73,124.31,4977773.0,120.5235,121.0786,120.504,121.0689,4977773.0
2020-10-12 15:30:00,124.32,124.32,123.96,124.03,3829614.0,121.0786,121.0786,120.728,120.7962,3829614.0
2020-10-12 15:40:00,124.03,124.46,123.97,124.33,4886011.0,120.7962,121.215,120.7378,121.0884,4886011.0
2020-10-12 15:50:00,124.32,124.66,124.01,124.42,10379191.0,121.0786,121.4098,120.7767,121.176,10379191.0
2020-10-13 09:30:00,125.31,125.39,122.06,122.08,17538053.0,122.0428,122.1207,118.8776,118.897,17538053.0
2020-10-13 09:40:00,122.07,122.65,121.52,122.57,9153252.0,118.8873,119.4522,118.3516,119.3743,9153252.0
2020-10-13 09:50:00,122.56,122.93,121.88,122.87,6089627.0,119.3645,119.7249,118.7023,119.6664,6089627.0
2020-10-13 10:00:00,122.87,123.23,122.51,122.99,5783177.0,119.6664,120.0171,119.3158,119.7833,5783177.0
2020-10-13 10:10:00,123.0,123.42,122.6,123.34,4405481.0,119.7931,120.2021,119.4035,120.1242,4405481.0
2020-10-13 10:20:00,123.36,123.92,123.26,123.76,5400538.0,120.1437,120.6891,120.0463,120.5332,5400538.0
2020-10-13 10:30:00,123.76,123.84,123.03,123.5,4531304.0,120.5332,120.6112,119.8223,120.28,4531304.0
2020-10-13 10:40:00,123.5,123.88,123.2,123.62,4166419.0,120.28,120.6501,119.9878,120.3969,4166419.0
2020-10-13 10:50:00,123.62,123.81,123.32,123.53,3823909.0,120.3969,120.5819,120.1047,120.3092,3823909.0
2020-10-13 11:00:00,123.53,124.13,123.51,124.12,3255940.0,120.3092,120.8936,120.2898,120.8839,3255940.0
2020-10-13 11:10:00,124.11,124.39,123.95,124.25,4318503.0,120.8741,121.1468,120.7183,121.0105,4318503.0
2020-10-13 11:20:00,124.24,124.74,124.24,124.43,4453846.0,121.0007,121.4877,121.0007,121.1858,4453846.0
2020-10-13 11:30:00,124.42,124.65,123.92,124.04,4276788.0,121.176,121.4,120.6891,120.8059,4276788.0
2020-10-13 11:40:00,124.04,124.15,123.14,123.44,5147702.0,120.8059,120.9131,119.9294,120.2216,5147702.0
2020-10-13 11:50:00,123.44,123.9,123.37,123.73,3707053.0,120.2216,120.6696,120.1534,120.504,3707053.0
2020-10-13 12:00:00,123.73,123.76,123.13,123.21,3059759.0,120.504,120.5332,119.9197,119.9976,3059759.0
2020-10-13 12:10:00,123.21,123.22,122.46,122.64,4429307.0,119.9976,120.0073,119.2671,119.4424,4429307.0
2020-10-13 12:20:00,122.64,123.15,122.5,123.08,3409901.0,119.4424,119.9391,119.3061,119.871,3409901.0
2020-10-13 12:30:00,123.09,123.11,122.64,122.8,2575517.0,119.8807,119.9002,119.4424,119.5983,2575517.0
2020-10-13 12:40:00,122.79,123.04,122.2,122.45,3342742.0,119.5885,119.832,119.0139,119.2574,3342742.0
2020-10-13 12:50:00,122.47,122.8,122.34,122.64,3319950.0,119.2769,119.5983,119.1503,119.4424,3319950.0
2020-10-13 13:00:00,122.62,122.69,120.78,120.95,6050997.0,119.423,119.4911,117.6309,117.7965,6050997.0
2020-10-13 13:10:00,120.95,123.68,120.94,123.59,11794894.0,117.7965,120.4553,117.7868,120.3677,11794894.0
2020-10-13 13:20:00,123.57,123.6,121.86,122.58,9844091.0,120.3482,120.3774,118.6828,119.384,9844091.0
2020-10-13 13:30:00,122.59,122.67,121.95,122.14,5132380.0,119.3937,119.4717,118.7704,118.9555,5132380.0
2020-10-13 13:40:00,122.12,122.35,121.05,121.59,9400983.0,118.936,119.16,117.8939,118.4198,9400983.0
2020-10-13 13:50:00,121.59,121.83,119.65,120.39,10298315.0,118.4198,118.6536,116.5304,117.2511,10298315.0
2020-10-13 14:00:00,120.39,120.82,119.88,120.22,8008038.0,117.2511,117.6699,116.7544,117.0855,8008038.0
2020-10-13 14:10:00,120.21,121.32,119.87,121.27,7746244.0,117.0758,118.1569,116.7447,118.1082,7746244.0
2020-10-13 14:20:00,121.26,121.46,120.79,120.89,5065199.0,118.0984,118.2932,117.6407,117.7381,5065199.0
2020-10-13 14:30:00,120.89,121.37,120.47,121.27,5034542.0,117.7381,118.2056,117.329,118.1082,5034542.0
2020-10-13 14:40:00,121.27,121.43,120.77,121.2,3765427.0,118.1082,118.264,117.6212,118.04,3765427.0
2020-10-13 14:50:00,121.2,121.4,120.84,121.32,3501935.0,118.04,118.2348,117.6894,118.1569,3501935.0
2020-10-13 15:00:00,121.32,121.69,121.2,121.39,4200339.0,118.1569,118.5172,118.04,118.225,4200339.0
2020-10-13 15:10:00,121.4,121.87,121.4,121.86,3748895.0,118.2348,118.6925,118.2348,118.6828,3748895.0
2020-10-13 15:20:00,121.85,122.2,121.74,121.8,5057607.0,118.673,119.0139,118.5659,118.6243,5057607.0
2020-10-13 15:30:00,121.8,122.05,121.64,121.71,3788681.0,118.6243,118.8678,118.4685,118.5367,3788681.0
2020-10-13 15:40:00,121.73,121.9,121.21,121.21,4353794.0,118.5562,118.7217,118.0497,118.0497,4353794.0
2020-10-13 15:50:00,121.23,121.5,121.03,121.05,6708832.0,118.0692,118.3322,117.8744,117.8939,6708832.0
2020-10-14 09:30:00,120.99,122.11,120.04,122.02,10302933.0,117.8355,118.9263,116.9102,118.8386,10302933.0
2020-10-14 09:40:00,122.02,123.03,121.76,122.85,7685104.0,118.8386,119.8223,118.5854,119.647,7685104.0
2020-10-14 09:50:00,122.86,122.97,122.38,122.68,5276964.0,119.6567,119.7638,119.1892,119.4814,5276964.0
2020-10-14 10:00:00,122.69,122.82,122.15,122.66,4464960.0,119.4911,119.6178,118.9652,119.4619,4464960.0
2020-10-14 10:10:00,122.67,122.73,121.77,121.98,4028602.0,119.4717,119.5301,118.5951,118.7997,4028602.0
2020-10-14 10:20:00,121.98,122.13,121.4,121.69,4000004.0,118.7997,118.9457,118.2348,118.5172,4000004.0
2020-10-14 10:30:00,121.69,121.86,121.18,121.77,4033927.0,118.5172,118.6828,118.0205,118.5951,4033927.0
2020-10-14 10:40:00,121.77,122.26,121.75,121.82,3549716.0,118.5951,119.0724,118.5756,118.6438,3549716.0
2020-10-14 10:50:00,121.82,122.39,121.74,122.12,2717939.0,118.6438,119.199,118.5659,118.936,2717939.0
2020-10-14 11:00:00,122.13,122.27,121.83,122.15,2196522.0,118.9457,119.0821,118.6536,118.9652,2196522.0
2020-10-14 11:10:00,122.15,122.22,121.77,121.85,2092439.0,118.9652,119.0334,118.5951,118.673,2092439.0
2020-10-14 11:20:00,121.85,121.89,121.49,121.6,1797885.0,118.673,118.712,118.3224,118.4296,1797885.0
2020-10-14 11:30:00,121.61,121.73,121.43,121.52,2276000.0,118.4393,118.5562,118.264,118.3516,2276000.0
2020-10-14 11:40:00,121.51,121.6,120.87,121.02,3147597.0,118.3419,118.4296,117.7186,117.8647,3147597.0
2020-10-14 11:50:00,121.01,121.21,120.72,120.82,3950074.0,117.8549,118.0497,117.5725,117.6699,3950074.0
2020-10-14 12:00:00,120.83,121.33,120.81,121.05,2643340.0,117.6796,118.1666,117.6602,117.8939,2643340.0
2020-10-14 12:10:00,121.06,121.08,120.34,120.44,2868665.0,117.9036,117.9231,117.2024,117.2998,2868665.0
2020-10-14 12:20:00,120.43,120.46,119.71,120.25,5127541.0,117.2901,117.3193,116.5888,117.1148,5127541.0
2020-10-14 12:30:00,120.25,120.52,120.08,120.34,3365695.0,117.1148,117.3777,116.9492,117.2024,3365695.0
2020-10-14 12:40:00,120.33,120.57,120.2,120.42,2354519.0,117.1927,117.4264,117.0661,117.2803,2354519.0
2020-10-14 12:50:00,120.41,120.66,120.0,120.28,2509174.0,117.2706,117.5141,116.8713,117.144,2509174.0
2020-10-14 13:00:00,120.28,120.77,120.16,120.54,2310952.0,117.144,117.6212,117.0271,117.3972,2310952.0
2020-10-14 13:10:00,120.52,120.59,120.3,120.37,1699940.0,117.3777,117.4459,117.1635,117.2316,1699940.0
2020-10-14 13:20:00,120.37,120.42,120.08,120.14,1817984.0,117.2316,117.2803,116.9492,117.0076,1817984.0
2020-10-14 13:30:00,120.15,120.23,119.62,120.19,3620173.0,117.0174,117.0953,116.5012,117.0563,3620173.0
2020-10-14 13:40:00,120.19,120.7,120.1,120.61,2288864.0,117.0563,117.553,116.9687,117.4654,2288864.0
2020-10-14 13:50:00,120.62,120.65,120.44,120.55,1725272.0,117.4751,117.5043,117.2998,117.4069,1725272.0
2020-10-14 14:00:00,120.54,120.95,120.53,120.79,2017881.0,117.3972,117.7965,117.3875,117.6407,2017881.0
2020-10-14 14:10:00,120.79,121.2,120.65,120.74,3467524.0,117.6407,118.04,117.5043,117.592,3467524.0
2020-10-14 14:20:00,120.73,120.91,120.5,120.84,2462263.0,117.5822,117.7575,117.3582,117.6894,2462263.0
2020-10-14 14:30:00,120.84,120.93,120.52,120.64,1790500.0,117.6894,117.777,117.3777,117.4946,1790500.0
2020-10-14 14:40:00,120.64,121.18,120.61,121.04,2454700.0,117.4946,118.0205,117.4654,117.8842,2454700.0
2020-10-14 14:50:00,121.04,121.37,120.81,121.19,2306447.0,117.8842,118.2056,117.6602,118.0302,2306447.0
2020-10-14 15:00:00,121.18,121.6,121.03,121.46,2959779.0,118.0205,118.4296,117.8744,118.2932,2959779.0
2020-10-14 15:10:00,121.47,121.73,121.42,121.46,2676847.0,118.3029,118.5562,118.2543,118.2932,2676847.0
2020-10-14 15:20:00,121.47,121.65,121.17,121.47,2632873.0,118.3029,118.4783,118.0108,118.3029,2632873.0
2020-10-14 15:30:00,121.47,121.9,121.41,121.69,3513054.0,118.3029,118.7217,118.2445,118.5172,3513054.0
2020-10-14 15:40:00,121.69,122.0,121.57,121.59,3475514.0,118.5172,118.8191,118.4003,118.4198,3475514.0
2020-10-14 15:50:00,121.6,121.84,121.14,121.18,4884344.0,118.4296,118.6633,117.9816,118.0205,4884344.0
2020-10-15 09:30:00,118.75,120.17,118.15,119.7,8156353.0,115.6539,117.0368,115.0695,116.5791,8156353.0
2020-10-15 09:40:00,119.72,120.28,119.64,120.05,4100407.0,116.5986,117.144,116.5207,116.92,4100407.0
2020-10-15 09:50:00,120.04,120.64,119.93,120.2,3863214.0,116.9102,117.4946,116.8031,117.0661,3863214.0
2020-10-15 10:00:00,120.18,120.38,119.4,119.45,4064371.0,117.0466,117.2414,116.2869,116.3356,4064371.0
2020-10-15 10:10:00,119.45,120.08,119.2,119.92,3542902.0,116.3356,116.9492,116.0921,116.7934,3542902.0
2020-10-15 10:20:00,119.91,120.02,119.5,119.57,2707694.0,116.7836,116.8908,116.3843,116.4525,2707694.0
2020-10-15 10:30:00,119.54,119.69,119.11,119.48,2732787.0,116.4233,116.5694,116.0045,116.3648,2732787.0
2020-10-15 10:40:00,119.47,119.62,119.01,119.22,2832450.0,116.3551,116.5012,115.9071,116.1116,2832450.0
2020-10-15 10:50:00,119.23,119.85,119.14,119.74,2435838.0,116.1214,116.7252,116.0337,116.6181,2435838.0
2020-10-15 11:00:00,119.74,119.91,119.17,119.73,2352094.0,116.6181,116.7836,116.0629,116.6083,2352094.0
2020-10-15 11:10:00,119.73,120.05,119.49,119.99,2141151.0,116.6083,116.92,116.3746,116.8615,2141151.0
2020-10-15 11:20:00,119.98,120.11,119.71,119.85,2164304.0,116.8518,116.9784,116.5888,116.7252,2164304.0
2020-10-15 11:30:00,119.84,120.16,119.77,120.09,1693150.0,116.7154,117.0271,116.6473,116.9589,1693150.0
2020-10-15 11:40:00,120.08,120.23,119.99,120.08,1731185.0,116.9492,117.0953,116.8615,116.9492,1731185.0
2020-10-15 11:50:00,120.07,120.39,119.75,120.29,2399874.0,116.9395,117.2511,116.6278,117.1537,2399874.0
2020-10-15 12:00:00,120.28,120.65,120.17,120.43,2272845.0,117.144,117.5043,117.0368,117.2901,2272845.0
2020-10-15 12:10:00,120.43,120.45,120.16,120.25,2032552.0,117.2901,117.3095,117.0271,117.1148,2032552.0
2020-10-15 12:20:00,120.26,120.34,119.78,119.86,2111051.0,117.1245,117.2024,116.657,116.7349,2111051.0
2020-10-15 12:30:00,119.86,120.07,119.82,119.93,1327048.0,116.7349,116.9395,116.696,116.8031,1327048.0
2020-10-15 12:40:00,119.92,120.03,119.55,119.63,1613908.0,116.7934,116.9005,116.433,116.5109,1613908.0
2020-10-15 12:50:00,119.62,119.99,119.55,119.81,1451179.0,116.5012,116.8615,116.433,116.6862,1451179.0
2020-10-15 13:00:00,119.81,119.91,119.7,119.73,836778.0,116.6862,116.7836,116.5791,116.6083,836778.0
2020-10-15 13:10:00,119.73,119.93,119.39,119.57,1652901.0,116.6083,116.8031,116.2772,116.4525,1652901.0
2020-10-15 13:20:00,119.56,119.75,119.47,119.56,1412354.0,116.4427,116.6278,116.3551,116.4427,1412354.0
2020-10-15 13:30:00,119.56,120.12,119.47,120.07,1723316.0,116.4427,116.9881,116.3551,116.9395,1723316.0
2020-10-15 13:40:00,120.08,120.3,120.06,120.14,1664775.0,116.9492,117.1635,116.9297,117.0076,1664775.0
2020-10-15 13:50:00,120.14,120.44,120.13,120.34,1376660.0,117.0076,117.2998,116.9979,117.2024,1376660.0
2020-10-15 14:00:00,120.34,120.6,120.34,120.6,1349040.0,117.2024,117.4556,117.2024,117.4556,1349040.0
2020-10-15 14:10:00,120.6,120.61,120.23,120.4,1777993.0,117.4556,117.4654,117.0953,117.2608,1777993.0
2020-10-15 14:20:00,120.4,120.64,120.35,120.61,1269698.0,117.2608,117.4946,117.2121,117.4654,1269698.0
2020-10-15 14:30:00,120.6,120.81,120.45,120.52,1804444.0,117.4556,117.6602,117.3095,117.3777,1804444.0
2020-10-15 14:40:00,120.52,120.56,120.2,120.25,1433027.0,117.3777,117.4167,117.0661,117.1148,1433027.0
2020-10-15 14:50:00,120.25,120.68,120.24,120.67,1828739.0,117.1148,117.5335,117.105,117.5238,1828739.0
2020-10-15 15:00:00,120.66,120.95,120.57,120.93,2039055.0,117.5141,117.7965,117.4264,117.777,2039055.0
2020-10-15 15:10:00,120.93,121.2,120.72,121.18,3131171.0,117.777,118.04,117.5725,118.0205,3131171.0
2020-10-15 15:20:00,121.17,121.2,120.93,120.96,2273253.0,118.0108,118.04,117.777,117.8062,2273253.0
2020-10-15 15:30:00,120.96,121.05,120.77,120.98,2053883.0,117.8062,117.8939,117.6212,117.8257,2053883.0
2020-10-15 15:40:00,120.98,121.08,120.68,120.74,2461312.0,117.8257,117.9231,117.5335,117.592,2461312.0
2020-10-15 15:50:00,120.73,121.1,120.58,120.75,4826113.0,117.5822,117.9426,117.4362,117.6017,4826113.0
2020-10-16 09:30:00,121.25,121.55,120.88,121.05,9091002.0,118.0887,118.3809,117.7283,117.8939,9091002.0
2020-10-16 09:40:00,121.05,121.33,120.69,120.71,3723958.0,117.8939,118.1666,117.5433,117.5628,3723958.0
2020-10-16 09:50:00,120.71,120.91,120.31,120.85,3925164.0,117.5628,117.7575,117.1732,117.6991,3925164.0
2020-10-16 10:00:00,120.85,121.19,120.7,120.83,3560295.0,117.6991,118.0302,117.553,117.6796,3560295.0
2020-10-16 10:10:00,120.84,120.87,120.46,120.81,2682736.0,117.6894,117.7186,117.3193,117.6602,2682736.0
2020-10-16 10:20:00,120.81,121.27,120.77,121.15,3001529.0,117.6602,118.1082,117.6212,117.9913,3001529.0
2020-10-16 10:30:00,121.16,121.23,120.8,121.08,2267502.0,118.001,118.0692,117.6504,117.9231,2267502.0
2020-10-16 10:40:00,121.08,121.18,120.4,120.42,2325085.0,117.9231,118.0205,117.2608,117.2803,2325085.0
2020-10-16 10:50:00,120.41,120.75,120.31,120.69,2390682.0,117.2706,117.6017,117.1732,117.5433,2390682.0
2020-10-16 11:00:00,120.69,120.7,120.18,120.35,2156883.0,117.5433,117.553,117.0466,117.2121,2156883.0
2020-10-16 11:10:00,120.36,120.41,119.86,120.04,2301832.0,117.2219,117.2706,116.7349,116.9102,2301832.0
2020-10-16 11:20:00,120.05,120.05,119.53,119.89,2863897.0,116.92,116.92,116.4135,116.7641,2863897.0
2020-10-16 11:30:00,119.89,119.95,119.5,119.53,2286698.0,116.7641,116.8226,116.3843,116.4135,2286698.0
2020-10-16 11:40:00,119.53,119.81,119.46,119.8,2086717.0,116.4135,116.6862,116.3454,116.6765,2086717.0
2020-10-16 11:50:00,119.79,120.05,119.63,119.98,1812399.0,116.6668,116.92,116.5109,116.8518,1812399.0
2020-10-16 12:00:00,119.98,120.11,119.66,119.79,2221760.0,116.8518,116.9784,116.5401,116.6668,2221760.0
2020-10-16 12:10:00,119.79,119.84,119.61,119.8,1413747.0,116.6668,116.7154,116.4914,116.6765,1413747.0
2020-10-16 12:20:00,119.79,119.92,119.62,119.83,1331483.0,116.6668,116.7934,116.5012,116.7057,1331483.0
2020-10-16 12:30:00,119.83,119.88,119.48,119.59,1795640.0,116.7057,116.7544,116.3648,116.472,1795640.0
2020-10-16 12:40:00,119.58,119.68,119.29,119.65,2195864.0,116.4622,116.5596,116.1798,116.5304,2195864.0
2020-10-16 12:50:00,119.65,119.9,119.46,119.83,1822380.0,116.5304,116.7739,116.3454,116.7057,1822380.0
2020-10-16 13:00:00,119.83,119.94,119.71,119.88,1457570.0,116.7057,116.8128,116.5888,116.7544,1457570.0
2020-10-16 13:10:00,119.89,120.24,119.84,120.19,1937804.0,116.7641,117.105,116.7154,117.0563,1937804.0
2020-10-16 13:20:00,120.2,120.3,119.98,120.06,1707906.0,117.0661,117.1635,116.8518,116.9297,1707906.0
2020-10-16 13:30:00,120.05,120.2,119.93,120.06,1143806.0,116.92,117.0661,116.8031,116.9297,1143806.0
2020-10-16 13:40:00,120.06,120.25,119.96,120.24,1235562.0,116.9297,117.1148,116.8323,117.105,1235562.0
2020-10-16 13:50:00,120.24,120.36,120.02,120.06,1542839.0,117.105,117.2219,116.8908,116.9297,1542839.0
2020-10-16 14:00:00,120.06,120.23,119.87,120.06,1540103.0,116.9297,117.0953,116.7447,116.9297,1540103.0
2020-10-16 14:10:00,120.07,120.21,119.98,120.07,1186024.0,116.9395,117.0758,116.8518,116.9395,1186024.0
2020-10-16 14:20:00,120.07,120.2,120.03,120.17,958467.0,116.9395,117.0661,116.9005,117.0368,958467.0
2020-10-16 14:30:00,120.17,120.36,120.11,120.33,1197315.0,117.0368,117.2219,116.9784,117.1927,1197315.0
2020-10-16 14:40:00,120.33,120.35,120.18,120.21,1107664.0,117.1927,117.2121,117.0466,117.0758,1107664.0
2020-10-16 14:50:00,120.22,120.5,120.22,120.39,1630147.0,117.0855,117.3582,117.0855,117.2511,1630147.0
2020-10-16 15:00:00,120.4,120.49,119.82,120.03,2262061.0,117.2608,117.3485,116.696,116.9005,2262061.0
2020-10-16 15:10:00,120.02,120.03,119.75,119.93,1884479.0,116.8908,116.9005,116.6278,116.8031,1884479.0
2020-10-16 15:20:00,119.93,119.96,119.71,119.91,1873628.0,116.8031,116.8323,116.5888,116.7836,1873628.0
2020-10-16 15:30:00,119.9,119.95,119.6,119.7,2193776.0,116.7739,116.8226,116.4817,116.5791,2193776.0
2020-10-16 15:40:00,119.69,119.69,119.34,119.41,2974462.0,116.5694,116.5694,116.2285,116.2967,2974462.0
2020-10-16 15:50:00,119.41,119.42,118.81,118.97,6651362.0,116.2967,116.3064,115.7123,115.8681,6651362.0
2020-10-19 09:30:00,119.96,120.42,119.34,119.89,6136346.0,116.8323,117.2803,116.2285,116.7641,6136346.0
2020-10-19 09:40:00,119.9,120.3,119.78,120.02,3415923.0,116.7739,117.1635,116.657,116.8908,3415923.0
2020-10-19 09:50:00,120.03,120.04,119.38,119.55,2677366.0,116.9005,116.9102,116.2674,116.433,2677366.0
2020-10-19 10:00:00,119.54,119.58,118.93,119.0,3197068.0,116.4233,116.4622,115.8292,115.8973,3197068.0
2020-10-19 10:10:00,118.98,119.4,118.79,119.17,3346064.0,115.8779,116.2869,115.6928,116.0629,3346064.0
2020-10-19 10:20:00,119.17,119.59,119.06,119.49,2109325.0,116.0629,116.472,115.9558,116.3746,2109325.0
2020-10-19 10:30:00,119.5,119.52,118.28,118.59,3797942.0,116.3843,116.4038,115.1961,115.498,3797942.0
2020-10-19 10:40:00,118.59,118.78,118.17,118.69,3156257.0,115.498,115.6831,115.089,115.5954,3156257.0
2020-10-19 10:50:00,118.68,118.91,118.41,118.87,2369281.0,115.5857,115.8097,115.3227,115.7707,2369281.0
2020-10-19 11:00:00,118.87,119.4,118.78,119.32,2624717.0,115.7707,116.2869,115.6831,116.209,2624717.0
2020-10-19 11:10:00,119.31,119.7,119.27,119.32,2376019.0,116.1993,116.5791,116.1603,116.209,2376019.0
2020-10-19 11:20:00,119.33,119.39,118.87,119.12,2620926.0,116.2187,116.2772,115.7707,116.0142,2620926.0
2020-10-19 11:30:00,119.11,119.39,119.04,119.34,1733681.0,116.0045,116.2772,115.9363,116.2285,1733681.0
2020-10-19 11:40:00,119.33,119.51,119.02,119.05,1599219.0,116.2187,116.3941,115.9168,115.946,1599219.0
2020-10-19 11:50:00,119.05,119.12,118.73,118.76,1691266.0,115.946,116.0142,115.6344,115.6636,1691266.0
2020-10-19 12:00:00,118.77,118.92,118.4,118.76,2515622.0,115.6733,115.8194,115.313,115.6636,2515622.0
2020-10-19 12:10:00,118.77,118.88,118.49,118.62,1692761.0,115.6733,115.7805,115.4006,115.5273,1692761.0
2020-10-19 12:20:00,118.64,118.9,118.45,118.82,1512049.0,115.5467,115.8,115.3617,115.722,1512049.0
2020-10-19 12:30:00,118.8,119.14,118.78,118.94,1580322.0,115.7026,116.0337,115.6831,115.8389,1580322.0
2020-10-19 12:40:00,118.93,119.07,118.88,118.97,1180122.0,115.8292,115.9655,115.7805,115.8681,1180122.0
2020-10-19 12:50:00,118.98,119.12,118.7,118.77,1489028.0,115.8779,116.0142,115.6052,115.6733,1489028.0
2020-10-19 13:00:00,118.77,118.89,118.58,118.65,1118349.0,115.6733,115.7902,115.4883,115.5565,1118349.0
2020-10-19 13:10:00,118.67,118.85,118.64,118.81,1039136.0,115.576,115.7513,115.5467,115.7123,1039136.0
2020-10-19 13:20:00,118.81,118.97,118.67,118.7,1195316.0,115.7123,115.8681,115.576,115.6052,1195316.0
2020-10-19 13:30:00,118.7,118.75,118.45,118.48,1498556.0,115.6052,115.6539,115.3617,115.3909,1498556.0
2020-10-19 13:40:00,118.47,118.55,117.6,117.9,2778848.0,115.3812,115.4591,114.5338,114.826,2778848.0
2020-10-19 13:50:00,117.9,118.13,117.75,118.03,2163826.0,114.826,115.05,114.6799,114.9526,2163826.0
2020-10-19 14:00:00,118.02,118.05,117.63,117.65,2065011.0,114.9429,114.9721,114.5631,114.5825,2065011.0
2020-10-19 14:10:00,117.65,118.1,117.53,117.96,2059532.0,114.5825,115.0208,114.4657,114.8845,2059532.0
2020-10-19 14:20:00,117.96,117.99,117.76,117.83,1304585.0,114.8845,114.9137,114.6897,114.7579,1304585.0
2020-10-19 14:30:00,117.82,117.83,117.09,117.14,3547031.0,114.7481,114.7579,114.0371,114.0858,3547031.0
2020-10-19 14:40:00,117.14,117.37,116.88,117.09,2972009.0,114.0858,114.3098,113.8326,114.0371,2972009.0
2020-10-19 14:50:00,117.09,117.3,116.84,116.85,2139529.0,114.0371,114.2417,113.7937,113.8034,2139529.0
2020-10-19 15:00:00,116.86,116.89,116.27,116.61,3760404.0,113.8131,113.8424,113.2385,113.5697,3760404.0
2020-10-19 15:10:00,116.6,116.83,116.4,116.48,3085602.0,113.5599,113.7839,113.3651,113.4431,3085602.0
2020-10-19 15:20:00,116.47,116.63,116.16,116.36,2838046.0,113.4333,113.5891,113.1314,113.3262,2838046.0
2020-10-19 15:30:00,116.35,116.9,116.3,116.84,2789059.0,113.3164,113.8521,113.2677,113.7937,2789059.0
2020-10-19 15:40:00,116.84,116.9,116.29,116.36,2877058.0,113.7937,113.8521,113.258,113.3262,2877058.0
2020-10-19 15:50:00,116.36,116.36,115.66,116.0,8057436.0,113.3262,113.3262,112.6444,112.9756,8057436.0
2020-10-20 09:30:00,116.23,116.75,115.63,115.84,6408150.0,113.1996,113.706,112.6152,112.8197,6408150.0
2020-10-20 09:40:00,115.86,116.82,115.63,116.55,3897557.0,112.8392,113.7742,112.6152,113.5112,3897557.0
2020-10-20 09:50:00,116.55,117.07,116.11,117.05,3401217.0,113.5112,114.0177,113.0827,113.9982,3401217.0
2020-10-20 10:00:00,117.03,117.62,116.83,117.42,3770010.0,113.9787,114.5533,113.7839,114.3585,3770010.0
2020-10-20 10:10:00,117.44,117.6,117.11,117.2,3272052.0,114.378,114.5338,114.0566,114.1443,3272052.0
2020-10-20 10:20:00,117.21,117.4,116.77,116.88,2821692.0,114.154,114.3391,113.7255,113.8326,2821692.0
2020-10-20 10:30:00,116.88,117.28,116.75,116.89,1877773.0,113.8326,114.2222,113.706,113.8424,1877773.0
2020-10-20 10:40:00,116.9,116.95,116.31,116.37,2333630.0,113.8521,113.9008,113.2775,113.3359,2333630.0
2020-10-20 10:50:00,116.37,116.56,116.21,116.41,2343672.0,113.3359,113.521,113.1801,113.3749,2343672.0
2020-10-20 11:00:00,116.41,116.52,115.93,116.49,2689361.0,113.3749,113.482,112.9074,113.4528,2689361.0
2020-10-20 11:10:00,116.48,116.86,116.35,116.81,2519846.0,113.4431,113.8131,113.3164,113.7644,2519846.0
2020-10-20 11:20:00,116.82,117.02,116.57,116.72,2441813.0,113.7742,113.969,113.5307,113.6768,2441813.0
2020-10-20 11:30:00,116.73,116.81,116.4,116.67,1873720.0,113.6865,113.7644,113.3651,113.6281,1873720.0
2020-10-20 11:40:00,116.66,116.99,116.44,116.91,1880285.0,113.6184,113.9398,113.4041,113.8618,1880285.0
2020-10-20 11:50:00,116.9,117.19,116.87,117.17,1882848.0,113.8521,114.1345,113.8229,114.1151,1882848.0
2020-10-20 12:00:00,117.16,117.28,117.0,117.06,1483306.0,114.1053,114.2222,113.9495,114.0079,1483306.0
2020-10-20 12:10:00,117.07,117.41,117.04,117.3,1318284.0,114.0177,114.3488,113.9885,114.2417,1318284.0
2020-10-20 12:20:00,117.31,117.55,117.26,117.38,1716909.0,114.2514,114.4852,114.2027,114.3196,1716909.0
2020-10-20 12:30:00,117.38,118.22,117.24,118.05,3835374.0,114.3196,115.1377,114.1832,114.9721,3835374.0
2020-10-20 12:40:00,118.05,118.51,118.04,118.24,3783367.0,114.9721,115.4201,114.9624,115.1572,3783367.0
2020-10-20 12:50:00,118.24,118.27,117.83,118.18,2640588.0,115.1572,115.1864,114.7579,115.0987,2640588.0
2020-10-20 13:00:00,118.17,118.47,118.1,118.31,1904151.0,115.089,115.3812,115.0208,115.2253,1904151.0
2020-10-20 13:10:00,118.31,118.7,118.18,118.55,2471785.0,115.2253,115.6052,115.0987,115.4591,2471785.0
2020-10-20 13:20:00,118.54,118.63,118.42,118.53,1573602.0,115.4493,115.537,115.3325,115.4396,1573602.0
2020-10-20 13:30:00,118.52,118.98,118.47,118.92,2351123.0,115.4299,115.8779,115.3812,115.8194,2351123.0
2020-10-20 13:40:00,118.91,118.98,118.6,118.93,2485065.0,115.8097,115.8779,115.5078,115.8292,2485065.0
2020-10-20 13:50:00,118.93,118.93,118.13,118.31,2413128.0,115.8292,115.8292,115.05,115.2253,2413128.0
2020-10-20 14:00:00,118.31,118.49,117.75,118.07,3025766.0,115.2253,115.4006,114.6799,114.9916,3025766.0
2020-10-20 14:10:00,118.05,118.54,118.02,118.34,2483051.0,114.9721,115.4493,114.9429,115.2546,2483051.0
2020-10-20 14:20:00,118.33,118.37,117.96,118.06,2048619.0,115.2448,115.2838,114.8845,114.9819,2048619.0
2020-10-20 14:30:00,118.06,118.2,117.92,118.14,1370089.0,114.9819,115.1182,114.8455,115.0598,1370089.0
2020-10-20 14:40:00,118.13,118.34,117.82,117.99,1742144.0,115.05,115.2546,114.7481,114.9137,1742144.0
2020-10-20 14:50:00,117.99,118.13,117.73,117.98,1882071.0,114.9137,115.05,114.6605,114.9039,1882071.0
2020-10-20 15:00:00,117.99,118.42,117.32,117.36,3498650.0,114.9137,115.3325,114.2612,114.3001,3498650.0
2020-10-20 15:10:00,117.36,117.54,116.94,117.44,4316643.0,114.3001,114.4754,113.8911,114.378,4316643.0
2020-10-20 15:20:00,117.44,117.77,117.29,117.61,2418512.0,114.378,114.6994,114.2319,114.5436,2418512.0
2020-10-20 15:30:00,117.62,117.68,117.16,117.51,2183419.0,114.5533,114.6118,114.1053,114.4462,2183419.0
2020-10-20 15:40:00,117.51,118.19,117.5,117.64,3389129.0,114.4462,115.1085,114.4365,114.5728,3389129.0
2020-10-20 15:50:00,117.64,117.98,117.42,117.5,3967489.0,114.5728,114.9039,114.3585,114.4365,3967489.0
2020-10-21 09:30:00,116.63,117.95,116.45,117.69,5585600.0,113.5891,114.8747,113.4138,114.6215,5585600.0
2020-10-21 09:40:00,117.71,118.16,117.43,118.09,2999254.0,114.641,115.0792,114.3683,115.0111,2999254.0
2020-10-21 09:50:00,118.09,118.27,117.85,118.13,2340068.0,115.0111,115.1864,114.7773,115.05,2340068.0
2020-10-21 10:00:00,118.13,118.22,117.76,118.02,1818386.0,115.05,115.1377,114.6897,114.9429,1818386.0
2020-10-21 10:10:00,118.02,118.35,118.02,118.19,2031284.0,114.9429,115.2643,114.9429,115.1085,2031284.0
2020-10-21 10:20:00,118.2,118.26,117.86,118.2,1856816.0,115.1182,115.1766,114.7871,115.1182,1856816.0
2020-10-21 10:30:00,118.19,118.36,118.02,118.16,2011001.0,115.1085,115.274,114.9429,115.0792,2011001.0
2020-10-21 10:40:00,118.16,118.71,118.12,118.28,2533808.0,115.0792,115.6149,115.0403,115.1961,2533808.0
2020-10-21 10:50:00,118.29,118.42,117.97,118.08,1788463.0,115.2059,115.3325,114.8942,115.0013,1788463.0
2020-10-21 11:00:00,118.07,118.2,117.95,117.99,1589735.0,114.9916,115.1182,114.8747,114.9137,1589735.0
2020-10-21 11:10:00,118.0,118.0,117.36,117.53,2094230.0,114.9234,114.9234,114.3001,114.4657,2094230.0
2020-10-21 11:20:00,117.53,117.64,117.26,117.48,1811160.0,114.4657,114.5728,114.2027,114.417,1811160.0
2020-10-21 11:30:00,117.48,117.88,117.42,117.85,1670370.0,114.417,114.8065,114.3585,114.7773,1670370.0
2020-10-21 11:40:00,117.86,117.99,117.72,117.9,1421633.0,114.7871,114.9137,114.6507,114.826,1421633.0
2020-10-21 11:50:00,117.89,117.98,117.17,117.39,1754426.0,114.8163,114.9039,114.1151,114.3293,1754426.0
2020-10-21 12:00:00,117.38,117.41,117.1,117.19,1612383.0,114.3196,114.3488,114.0469,114.1345,1612383.0
2020-10-21 12:10:00,117.19,117.27,116.93,117.05,1707632.0,114.1345,114.2125,113.8813,113.9982,1707632.0
2020-10-21 12:20:00,117.04,118.1,117.0,117.5,3214391.0,113.9885,115.0208,113.9495,114.4365,3214391.0
2020-10-21 12:30:00,117.5,117.57,116.85,116.96,2132415.0,114.4365,114.5046,113.8034,113.9105,2132415.0
2020-10-21 12:40:00,116.95,117.11,116.74,116.87,1716890.0,113.9008,114.0566,113.6963,113.8229,1716890.0
2020-10-21 12:50:00,116.86,117.09,116.77,116.89,1285073.0,113.8131,114.0371,113.7255,113.8424,1285073.0
2020-10-21 13:00:00,116.89,117.27,116.8,117.2,1599584.0,113.8424,114.2125,113.7547,114.1443,1599584.0
2020-10-21 13:10:00,117.17,117.43,117.08,117.32,1149769.0,114.1151,114.3683,114.0274,114.2612,1149769.0
2020-10-21 13:20:00,117.31,117.44,117.25,117.3,998277.0,114.2514,114.378,114.193,114.2417,998277.0
2020-10-21 13:30:00,117.3,117.51,117.03,117.05,1245909.0,114.2417,114.4462,113.9787,113.9982,1245909.0
2020-10-21 13:40:00,117.06,117.24,116.97,117.2,1208832.0,114.0079,114.1832,113.9203,114.1443,1208832.0
2020-10-21 13:50:00,117.2,117.43,117.02,117.12,1231588.0,114.1443,114.3683,113.969,114.0664,1231588.0
2020-10-21 14:00:00,117.12,117.42,116.99,117.4,1278516.0,114.0664,114.3585,113.9398,114.3391,1278516.0
2020-10-21 14:10:00,117.4,117.53,117.17,117.3,1313034.0,114.3391,114.4657,114.1151,114.2417,1313034.0
2020-10-21 14:20:00,117.29,117.56,117.1,117.41,1346479.0,114.2319,114.4949,114.0469,114.3488,1346479.0
2020-10-21 14:30:00,117.42,117.67,117.36,117.49,1193191.0,114.3585,114.602,114.3001,114.4267,1193191.0
2020-10-21 14:40:00,117.48,117.8,117.42,117.71,1540112.0,114.417,114.7286,114.3585,114.641,1540112.0
2020-10-21 14:50:00,117.71,117.95,117.63,117.94,1379619.0,114.641,114.8747,114.5631,114.865,1379619.0
2020-10-21 15:00:00,117.95,118.0,117.5,117.6,1716267.0,114.8747,114.9234,114.4365,114.5338,1716267.0
2020-10-21 15:10:00,117.61,117.83,117.51,117.74,1256084.0,114.5436,114.7579,114.4462,114.6702,1256084.0
2020-10-21 15:20:00,117.73,118.05,117.7,117.85,1730626.0,114.6605,114.9721,114.6312,114.7773,1730626.0
2020-10-21 15:30:00,117.85,117.98,117.56,117.61,1828484.0,114.7773,114.9039,114.4949,114.5436,1828484.0
2020-10-21 15:40:00,117.61,117.64,116.96,117.09,2818798.0,114.5436,114.5728,113.9105,114.0371,2818798.0
2020-10-21 15:50:00,117.09,117.26,116.81,116.86,3771974.0,114.0371,114.2027,113.7644,113.8131,3771974.0
2020-10-22 09:30:00,117.41,118.04,117.28,117.64,5180526.0,114.3488,114.9624,114.2222,114.5728,5180526.0
2020-10-22 09:40:00,117.65,117.95,117.33,117.4,2815092.0,114.5825,114.8747,114.2709,114.3391,2815092.0
2020-10-22 09:50:00,117.39,117.67,117.18,117.28,2030635.0,114.3293,114.602,114.1248,114.2222,2030635.0
2020-10-22 10:00:00,117.27,117.37,116.9,116.96,2212780.0,114.2125,114.3098,113.8521,113.9105,2212780.0
2020-10-22 10:10:00,116.95,117.21,116.84,116.87,1888961.0,113.9008,114.154,113.7937,113.8229,1888961.0
2020-10-22 10:20:00,116.87,116.89,116.17,116.2,3174117.0,113.8229,113.8424,113.1411,113.1704,3174117.0
2020-10-22 10:30:00,116.21,116.25,115.66,115.82,4021635.0,113.1801,113.219,112.6444,112.8003,4021635.0
2020-10-22 10:40:00,115.83,115.83,114.83,115.39,5287329.0,112.81,112.81,111.8361,112.3815,5287329.0
2020-10-22 10:50:00,115.38,115.94,114.97,115.61,4365068.0,112.3717,112.9171,111.9724,112.5957,4365068.0
2020-10-22 11:00:00,115.6,115.95,115.36,115.38,3047234.0,112.586,112.9269,112.3523,112.3717,3047234.0
2020-10-22 11:10:00,115.37,115.89,115.33,115.74,3316183.0,112.362,112.8684,112.323,112.7223,3316183.0
2020-10-22 11:20:00,115.74,116.1,115.61,115.8,2586686.0,112.7223,113.073,112.5957,112.7808,2586686.0
2020-10-22 11:30:00,115.8,115.91,115.46,115.69,1843166.0,112.7808,112.8879,112.4496,112.6736,1843166.0
2020-10-22 11:40:00,115.7,115.8,115.48,115.66,1196593.0,112.6834,112.7808,112.4691,112.6444,1196593.0
2020-10-22 11:50:00,115.66,115.78,115.32,115.39,1713613.0,112.6444,112.7613,112.3133,112.3815,1713613.0
2020-10-22 12:00:00,115.4,115.47,115.1,115.35,1798290.0,112.3912,112.4594,112.099,112.3425,1798290.0
2020-10-22 12:10:00,115.36,115.5,115.06,115.43,1768333.0,112.3523,112.4886,112.0601,112.4204,1768333.0
2020-10-22 12:20:00,115.42,115.52,115.18,115.35,1339241.0,112.4107,112.5081,112.1769,112.3425,1339241.0
2020-10-22 12:30:00,115.34,115.35,114.97,115.16,1727278.0,112.3328,112.3425,111.9724,112.1575,1727278.0
2020-10-22 12:40:00,115.17,115.45,115.04,115.44,1681071.0,112.1672,112.4399,112.0406,112.4302,1681071.0
2020-10-22 12:50:00,115.45,115.74,115.37,115.64,2075770.0,112.4399,112.7223,112.362,112.625,2075770.0
2020-10-22 13:00:00,115.63,115.84,115.4,115.83,1569660.0,112.6152,112.8197,112.3912,112.81,1569660.0
2020-10-22 13:10:00,115.82,116.13,115.76,115.84,2204578.0,112.8003,113.1022,112.7418,112.8197,2204578.0
2020-10-22 13:20:00,115.83,116.04,115.73,115.94,1391994.0,112.81,113.0145,112.7126,112.9171,1391994.0
2020-10-22 13:30:00,115.95,116.0,115.7,115.73,1064783.0,112.9269,112.9756,112.6834,112.7126,1064783.0
2020-10-22 13:40:00,115.73,115.94,115.38,115.47,1997199.0,112.7126,112.9171,112.3717,112.4594,1997199.0
2020-10-22 13:50:00,115.46,115.78,115.38,115.54,1766268.0,112.4496,112.7613,112.3717,112.5276,1766268.0
2020-10-22 14:00:00,115.54,115.65,115.32,115.45,1465565.0,112.5276,112.6347,112.3133,112.4399,1465565.0
2020-10-22 14:10:00,115.44,115.8,115.37,115.73,1341753.0,112.4302,112.7808,112.362,112.7126,1341753.0
2020-10-22 14:20:00,115.73,115.82,115.62,115.67,1021804.0,112.7126,112.8003,112.6055,112.6542,1021804.0
2020-10-22 14:30:00,115.67,115.81,115.51,115.71,1103285.0,112.6542,112.7905,112.4983,112.6931,1103285.0
2020-10-22 14:40:00,115.71,115.79,115.63,115.69,900167.0,112.6931,112.771,112.6152,112.6736,900167.0
2020-10-22 14:50:00,115.68,115.93,115.57,115.82,1422480.0,112.6639,112.9074,112.5568,112.8003,1422480.0
2020-10-22 15:00:00,115.82,115.85,115.5,115.61,1371250.0,112.8003,112.8295,112.4886,112.5957,1371250.0
2020-10-22 15:10:00,115.62,115.74,115.52,115.74,1039190.0,112.6055,112.7223,112.5081,112.7223,1039190.0
2020-10-22 15:20:00,115.72,116.09,115.68,116.01,1705414.0,112.7029,113.0632,112.6639,112.9853,1705414.0
2020-10-22 15:30:00,116.02,116.34,115.99,116.06,2388060.0,112.995,113.3067,112.9658,113.034,2388060.0
2020-10-22 15:40:00,116.07,116.24,115.86,115.93,2073659.0,113.0437,113.2093,112.8392,112.9074,2073659.0
2020-10-22 15:50:00,115.93,116.02,115.6,115.77,4413726.0,112.9074,112.995,112.586,112.7516,4413726.0
2020-10-23 09:30:00,116.36,116.55,115.62,115.9,4134191.0,113.3262,113.5112,112.6055,112.8782,4134191.0
2020-10-23 09:40:00,115.9,115.94,115.47,115.58,2648193.0,112.8782,112.9171,112.4594,112.5665,2648193.0
2020-10-23 09:50:00,115.58,115.69,115.37,115.47,2233220.0,112.5665,112.6736,112.362,112.4594,2233220.0
2020-10-23 10:00:00,115.46,115.46,114.8,115.01,2975880.0,112.4496,112.4496,111.8069,112.0114,2975880.0
2020-10-23 10:10:00,115.0,115.24,114.78,115.14,2397191.0,112.0016,112.2354,111.7874,112.138,2397191.0
2020-10-23 10:20:00,115.14,115.26,114.74,115.06,2288425.0,112.138,112.2549,111.7484,112.0601,2288425.0
2020-10-23 10:30:00,115.05,115.36,114.96,115.07,1771943.0,112.0503,112.3523,111.9627,112.0698,1771943.0
2020-10-23 10:40:00,115.07,115.25,114.79,114.87,1784968.0,112.0698,112.2451,111.7971,111.875,1784968.0
2020-10-23 10:50:00,114.88,115.17,114.78,115.04,1637608.0,111.8848,112.1672,111.7874,112.0406,1637608.0
2020-10-23 11:00:00,115.04,115.23,114.96,115.18,1317903.0,112.0406,112.2256,111.9627,112.1769,1317903.0
2020-10-23 11:10:00,115.18,115.32,115.01,115.08,1383445.0,112.1769,112.3133,112.0114,112.0796,1383445.0
2020-10-23 11:20:00,115.07,115.13,114.54,114.87,2507346.0,112.0698,112.1282,111.5536,111.875,2507346.0
2020-10-23 11:30:00,114.86,114.9,114.53,114.66,1424551.0,111.8653,111.9042,111.5439,111.6705,1424551.0
2020-10-23 11:40:00,114.66,114.82,114.28,114.34,2237972.0,111.6705,111.8263,111.3004,111.3588,2237972.0
2020-10-23 11:50:00,114.35,114.66,114.31,114.6,1730176.0,111.3686,111.6705,111.3296,111.6121,1730176.0
2020-10-23 12:00:00,114.59,114.9,114.49,114.83,1639107.0,111.6023,111.9042,111.5049,111.8361,1639107.0
2020-10-23 12:10:00,114.83,114.99,114.35,114.59,2107543.0,111.8361,111.9919,111.3686,111.6023,2107543.0
2020-10-23 12:20:00,114.6,114.64,114.33,114.49,1547264.0,111.6121,111.651,111.3491,111.5049,1547264.0
2020-10-23 12:30:00,114.49,114.78,114.42,114.67,1403459.0,111.5049,111.7874,111.4368,111.6802,1403459.0
2020-10-23 12:40:00,114.68,115.0,114.67,114.99,1766749.0,111.69,112.0016,111.6802,111.9919,1766749.0
2020-10-23 12:50:00,115.0,115.05,114.62,114.83,1462633.0,112.0016,112.0503,111.6315,111.8361,1462633.0
2020-10-23 13:00:00,114.82,115.11,114.77,115.01,1180066.0,111.8263,112.1088,111.7776,112.0114,1180066.0
2020-10-23 13:10:00,115.02,115.07,114.83,114.97,1144276.0,112.0211,112.0698,111.8361,111.9724,1144276.0
2020-10-23 13:20:00,114.96,115.09,114.9,115.0,984684.0,111.9627,112.0893,111.9042,112.0016,984684.0
2020-10-23 13:30:00,115.0,115.16,114.88,115.0,1272234.0,112.0016,112.1575,111.8848,112.0016,1272234.0
2020-10-23 13:40:00,115.01,115.04,114.84,114.98,846601.0,112.0114,112.0406,111.8458,111.9822,846601.0
2020-10-23 13:50:00,114.98,115.04,114.8,114.86,1054353.0,111.9822,112.0406,111.8069,111.8653,1054353.0
2020-10-23 14:00:00,114.85,115.09,114.74,115.03,1226915.0,111.8555,112.0893,111.7484,112.0309,1226915.0
2020-10-23 14:10:00,115.03,115.08,114.82,114.96,1026324.0,112.0309,112.0796,111.8263,111.9627,1026324.0
2020-10-23 14:20:00,114.96,114.96,114.71,114.78,1114207.0,111.9627,111.9627,111.7192,111.7874,1114207.0
2020-10-23 14:30:00,114.78,114.85,114.68,114.75,1148883.0,111.7874,111.8555,111.69,111.7582,1148883.0
2020-10-23 14:40:00,114.76,114.78,114.57,114.72,1173481.0,111.7679,111.7874,111.5828,111.7289,1173481.0
2020-10-23 14:50:00,114.72,114.79,114.41,114.42,1653212.0,111.7289,111.7971,111.427,111.4368,1653212.0
2020-10-23 15:00:00,114.42,114.64,114.4,114.6,1430321.0,111.4368,111.651,111.4173,111.6121,1430321.0
2020-10-23 15:10:00,114.61,114.77,114.54,114.73,1366951.0,111.6218,111.7776,111.5536,111.7387,1366951.0
2020-10-23 15:20:00,114.72,114.76,114.57,114.6,1125642.0,111.7289,111.7679,111.5828,111.6121,1125642.0
2020-10-23 15:30:00,114.59,114.68,114.4,114.63,1649763.0,111.6023,111.69,111.4173,111.6413,1649763.0
2020-10-23 15:40:00,114.63,115.0,114.6,114.93,2230985.0,111.6413,112.0016,111.6121,111.9335,2230985.0
2020-10-23 15:50:00,114.93,115.09,114.85,115.05,3932753.0,111.9335,112.0893,111.8555,112.0503,3932753.0
2020-10-26 09:30:00,114.03,115.64,113.7,115.4,6795908.0,111.0569,112.625,110.7355,112.3912,6795908.0
2020-10-26 09:40:00,115.41,115.64,114.89,115.23,3426899.0,112.4009,112.625,111.8945,112.2256,3426899.0
2020-10-26 09:50:00,115.23,115.87,115.22,115.7,3034778.0,112.2256,112.849,112.2159,112.6834,3034778.0
2020-10-26 10:00:00,115.71,116.07,115.5,115.89,2672892.0,112.6931,113.0437,112.4886,112.8684,2672892.0
2020-10-26 10:10:00,115.9,116.43,115.74,116.34,2390742.0,112.8782,113.3944,112.7223,113.3067,2390742.0
2020-10-26 10:20:00,116.34,116.55,115.61,115.63,2809130.0,113.3067,113.5112,112.5957,112.6152,2809130.0
2020-10-26 10:30:00,115.64,115.64,115.21,115.35,2941821.0,112.625,112.625,112.2062,112.3425,2941821.0
2020-10-26 10:40:00,115.37,115.54,115.01,115.17,1997472.0,112.362,112.5276,112.0114,112.1672,1997472.0
2020-10-26 10:50:00,115.16,115.21,114.87,114.93,2245957.0,112.1575,112.2062,111.875,111.9335,2245957.0
2020-10-26 11:00:00,114.93,114.93,114.46,114.85,2706184.0,111.9335,111.9335,111.4757,111.8555,2706184.0
2020-10-26 11:10:00,114.87,114.98,114.28,114.38,2473694.0,111.875,111.9822,111.3004,111.3978,2473694.0
2020-10-26 11:20:00,114.38,114.67,114.29,114.34,2153503.0,111.3978,111.6802,111.3102,111.3588,2153503.0
2020-10-26 11:30:00,114.35,114.41,113.89,114.21,2680446.0,111.3686,111.427,110.9206,111.2322,2680446.0
2020-10-26 11:40:00,114.2,114.33,113.9,114.19,1797235.0,111.2225,111.3491,110.9303,111.2128,1797235.0
2020-10-26 11:50:00,114.2,114.6,114.09,114.18,2456546.0,111.2225,111.6121,111.1154,111.203,2456546.0
2020-10-26 12:00:00,114.17,114.43,113.99,114.32,1811609.0,111.1933,111.4465,111.018,111.3394,1811609.0
2020-10-26 12:10:00,114.31,114.6,114.29,114.52,1508743.0,111.3296,111.6121,111.3102,111.5342,1508743.0
2020-10-26 12:20:00,114.52,114.68,114.22,114.48,1409032.0,111.5342,111.69,111.242,111.4952,1409032.0
2020-10-26 12:30:00,114.48,114.48,114.01,114.07,1680377.0,111.4952,111.4952,111.0375,111.0959,1680377.0
2020-10-26 12:40:00,114.06,114.25,113.91,113.93,1442570.0,111.0861,111.2712,110.9401,110.9595,1442570.0
2020-10-26 12:50:00,113.93,114.07,113.86,113.94,1528409.0,110.9595,111.0959,110.8914,110.9693,1528409.0
2020-10-26 13:00:00,113.94,114.14,113.75,113.94,1850142.0,110.9693,111.1641,110.7842,110.9693,1850142.0
2020-10-26 13:10:00,113.94,114.1,113.7,113.72,1509419.0,110.9693,111.1251,110.7355,110.755,1509419.0
2020-10-26 13:20:00,113.73,113.86,113.18,113.21,2342496.0,110.7648,110.8914,110.2291,110.2583,2342496.0
2020-10-26 13:30:00,113.21,113.29,112.88,113.28,2722675.0,110.2583,110.3362,109.9369,110.3265,2722675.0
2020-10-26 13:40:00,113.29,113.49,113.16,113.46,1758511.0,110.3362,110.531,110.2096,110.5018,1758511.0
2020-10-26 13:50:00,113.46,113.88,113.38,113.83,1857250.0,110.5018,110.9108,110.4239,110.8621,1857250.0
2020-10-26 14:00:00,113.84,113.98,113.71,113.83,1659515.0,110.8719,111.0082,110.7453,110.8621,1659515.0
2020-10-26 14:10:00,113.83,113.97,113.67,113.9,1553211.0,110.8621,110.9985,110.7063,110.9303,1553211.0
2020-10-26 14:20:00,113.9,114.24,113.77,114.15,1674554.0,110.9303,111.2615,110.8037,111.1738,1674554.0
2020-10-26 14:30:00,114.15,114.27,114.04,114.21,1454513.0,111.1738,111.2907,111.0667,111.2322,1454513.0
2020-10-26 14:40:00,114.22,114.4,113.88,113.97,1786944.0,111.242,111.4173,110.9108,110.9985,1786944.0
2020-10-26 14:50:00,113.98,114.3,113.95,114.16,1654988.0,111.0082,111.3199,110.979,111.1835,1654988.0
2020-10-26 15:00:00,114.17,114.37,113.9,114.02,1620317.0,111.1933,111.3881,110.9303,111.0472,1620317.0
2020-10-26 15:10:00,114.02,114.44,113.97,114.27,1679268.0,111.0472,111.4562,110.9985,111.2907,1679268.0
2020-10-26 15:20:00,114.26,114.71,114.25,114.7,1919080.0,111.2809,111.7192,111.2712,111.7095,1919080.0
2020-10-26 15:30:00,114.7,115.0,114.56,114.88,3122136.0,111.7095,112.0016,111.5731,111.8848,3122136.0
2020-10-26 15:40:00,114.88,114.99,114.4,114.44,2711506.0,111.8848,111.9919,111.4173,111.4562,2711506.0
2020-10-26 15:50:00,114.44,115.22,114.27,115.06,5503553.0,111.4562,112.2159,111.2907,112.0601,5503553.0
2020-10-27 09:30:00,115.42,115.83,114.53,114.96,4874758.0,112.4107,112.81,111.5439,111.9627,4874758.0
2020-10-27 09:40:00,114.97,115.65,114.69,115.15,3075221.0,111.9724,112.6347,111.6997,112.1477,3075221.0
2020-10-27 09:50:00,115.16,116.03,115.1,116.0,3350608.0,112.1575,113.0048,112.099,112.9756,3350608.0
2020-10-27 10:00:00,116.02,116.45,115.86,116.2,3570714.0,112.995,113.4138,112.8392,113.1704,3570714.0
2020-10-27 10:10:00,116.21,116.24,115.56,115.57,2591566.0,113.1801,113.2093,112.547,112.5568,2591566.0
2020-10-27 10:20:00,115.56,115.98,115.45,115.84,2284052.0,112.547,112.9561,112.4399,112.8197,2284052.0
2020-10-27 10:30:00,115.84,116.13,115.77,115.98,1698189.0,112.8197,113.1022,112.7516,112.9561,1698189.0
2020-10-27 10:40:00,115.98,116.22,115.66,116.1,1704019.0,112.9561,113.1898,112.6444,113.073,1704019.0
2020-10-27 10:50:00,116.1,116.39,115.97,116.0,1790669.0,113.073,113.3554,112.9463,112.9756,1790669.0
2020-10-27 11:00:00,116.0,116.25,115.95,116.18,1345235.0,112.9756,113.219,112.9269,113.1509,1345235.0
2020-10-27 11:10:00,116.2,116.76,116.14,116.57,2621515.0,113.1704,113.7158,113.1119,113.5307,2621515.0
2020-10-27 11:20:00,116.56,116.85,116.32,116.43,2465717.0,113.521,113.8034,113.2872,113.3944,2465717.0
2020-10-27 11:30:00,116.43,116.61,116.11,116.6,2210882.0,113.3944,113.5697,113.0827,113.5599,2210882.0
2020-10-27 11:40:00,116.6,116.87,116.5,116.74,1712442.0,113.5599,113.8229,113.4625,113.6963,1712442.0
2020-10-27 11:50:00,116.73,117.19,116.72,117.11,2502058.0,113.6865,114.1345,113.6768,114.0566,2502058.0
2020-10-27 12:00:00,117.11,117.2,116.93,117.02,1734229.0,114.0566,114.1443,113.8813,113.969,1734229.0
2020-10-27 12:10:00,117.02,117.14,116.79,117.05,1606924.0,113.969,114.0858,113.745,113.9982,1606924.0
2020-10-27 12:20:00,117.06,117.28,116.73,116.76,2113284.0,114.0079,114.2222,113.6865,113.7158,2113284.0
2020-10-27 12:30:00,116.77,116.89,116.54,116.86,1711651.0,113.7255,113.8424,113.5015,113.8131,1711651.0
2020-10-27 12:40:00,116.86,117.0,116.65,116.73,1165846.0,113.8131,113.9495,113.6086,113.6865,1165846.0
2020-10-27 12:50:00,116.72,117.11,116.69,117.03,1498338.0,113.6768,114.0566,113.6476,113.9787,1498338.0
2020-10-27 13:00:00,117.02,117.16,116.95,117.01,1532269.0,113.969,114.1053,113.9008,113.9592,1532269.0
2020-10-27 13:10:00,117.02,117.06,116.57,116.57,1754221.0,113.969,114.0079,113.5307,113.5307,1754221.0
2020-10-27 13:20:00,116.59,116.83,116.46,116.51,1857457.0,113.5502,113.7839,113.4236,113.4723,1857457.0
2020-10-27 13:30:00,116.51,116.81,116.48,116.65,1504322.0,113.4723,113.7644,113.4431,113.6086,1504322.0
2020-10-27 13:40:00,116.65,116.66,116.52,116.6,992216.0,113.6086,113.6184,113.482,113.5599,992216.0
2020-10-27 13:50:00,116.6,116.66,116.3,116.37,1178232.0,113.5599,113.6184,113.2677,113.3359,1178232.0
2020-10-27 14:00:00,116.37,116.47,116.11,116.21,1315695.0,113.3359,113.4333,113.0827,113.1801,1315695.0
2020-10-27 14:10:00,116.21,116.23,115.97,116.04,2064261.0,113.1801,113.1996,112.9463,113.0145,2064261.0
2020-10-27 14:20:00,116.05,116.39,115.99,116.29,1516910.0,113.0243,113.3554,112.9658,113.258,1516910.0
2020-10-27 14:30:00,116.29,116.37,116.1,116.27,877241.0,113.258,113.3359,113.073,113.2385,877241.0
2020-10-27 14:40:00,116.27,116.41,115.92,116.29,1378212.0,113.2385,113.3749,112.8977,113.258,1378212.0
2020-10-27 14:50:00,116.29,116.38,116.17,116.22,1085515.0,113.258,113.3457,113.1411,113.1898,1085515.0
2020-10-27 15:00:00,116.22,116.36,116.03,116.11,1112748.0,113.1898,113.3262,113.0048,113.0827,1112748.0
2020-10-27 15:10:00,116.11,116.35,116.1,116.34,1026525.0,113.0827,113.3164,113.073,113.3067,1026525.0
2020-10-27 15:20:00,116.35,116.63,116.26,116.61,1513987.0,113.3164,113.5891,113.2288,113.5697,1513987.0
2020-10-27 15:30:00,116.6,116.76,116.53,116.74,1493001.0,113.5599,113.7158,113.4917,113.6963,1493001.0
2020-10-27 15:40:00,116.74,117.0,116.64,116.77,2280656.0,113.6963,113.9495,113.5989,113.7255,2280656.0
2020-10-27 15:50:00,116.75,116.93,116.53,116.53,3892317.0,113.706,113.8813,113.4917,113.4917,3892317.0
2020-10-28 09:30:00,115.04,115.43,113.85,114.36,5817764.0,112.0406,112.4204,110.8816,111.3783,5817764.0
2020-10-28 09:40:00,114.38,114.46,113.4,113.42,4364302.0,111.3978,111.4757,110.4434,110.4628,4364302.0
2020-10-28 09:50:00,113.42,113.48,112.44,112.98,5440376.0,110.4628,110.5213,109.5084,110.0343,5440376.0
2020-10-28 10:00:00,112.99,113.08,112.36,112.88,3891797.0,110.044,110.1317,109.4305,109.9369,3891797.0
2020-10-28 10:10:00,112.89,113.12,112.32,112.36,3797112.0,109.9467,110.1707,109.3915,109.4305,3797112.0
2020-10-28 10:20:00,112.36,112.6,111.95,112.38,3872546.0,109.4305,109.6642,109.0312,109.4499,3872546.0
2020-10-28 10:30:00,112.37,112.76,112.1,112.58,3098870.0,109.4402,109.82,109.1772,109.6447,3098870.0
2020-10-28 10:40:00,112.57,112.87,112.34,112.41,2841988.0,109.635,109.9272,109.411,109.4792,2841988.0
2020-10-28 10:50:00,112.41,112.61,112.21,112.54,2530642.0,109.4792,109.674,109.2844,109.6058,2530642.0
2020-10-28 11:00:00,112.53,112.65,112.13,112.52,2899896.0,109.596,109.7129,109.2065,109.5863,2899896.0
2020-10-28 11:10:00,112.51,112.64,112.27,112.32,2235483.0,109.5766,109.7032,109.3428,109.3915,2235483.0
2020-10-28 11:20:00,112.33,112.47,112.05,112.2,2093658.0,109.4013,109.5376,109.1286,109.2746,2093658.0
2020-10-28 11:30:00,112.2,112.38,112.0,112.16,2301717.0,109.2746,109.4499,109.0799,109.2357,2301717.0
2020-10-28 11:40:00,112.14,112.72,112.02,112.68,2798966.0,109.2162,109.7811,109.0993,109.7421,2798966.0
2020-10-28 11:50:00,112.69,113.07,112.49,112.91,2659153.0,109.7519,110.122,109.5571,109.9661,2659153.0
2020-10-28 12:00:00,112.9,113.37,112.83,113.22,2657730.0,109.9564,110.4141,109.8882,110.268,2657730.0
2020-10-28 12:10:00,113.23,113.33,113.09,113.15,1856921.0,110.2778,110.3752,110.1414,110.1999,1856921.0
2020-10-28 12:20:00,113.15,113.22,112.83,112.96,2115655.0,110.1999,110.268,109.8882,110.0148,2115655.0
2020-10-28 12:30:00,112.97,113.18,112.84,112.93,1737465.0,110.0246,110.2291,109.898,109.9856,1737465.0
2020-10-28 12:40:00,112.94,113.05,112.64,112.66,1507806.0,109.9953,110.1025,109.7032,109.7226,1507806.0
2020-10-28 12:50:00,112.65,112.79,112.5,112.51,1700340.0,109.7129,109.8493,109.5668,109.5766,1700340.0
2020-10-28 13:00:00,112.5,112.65,112.18,112.3,1820996.0,109.5668,109.7129,109.2552,109.372,1820996.0
2020-10-28 13:10:00,112.3,112.37,112.05,112.28,1868634.0,109.372,109.4402,109.1286,109.3526,1868634.0
2020-10-28 13:20:00,112.27,112.54,112.11,112.54,1943243.0,109.3428,109.6058,109.187,109.6058,1943243.0
2020-10-28 13:30:00,112.54,112.86,112.42,112.77,1947512.0,109.6058,109.9174,109.4889,109.8298,1947512.0
2020-10-28 13:40:00,112.77,112.8,112.55,112.7,1604609.0,109.8298,109.859,109.6155,109.7616,1604609.0
2020-10-28 13:50:00,112.71,113.24,112.66,113.18,2035398.0,109.7713,110.2875,109.7226,110.2291,2035398.0
2020-10-28 14:00:00,113.18,113.18,112.9,112.97,1862751.0,110.2291,110.2291,109.9564,110.0246,1862751.0
2020-10-28 14:10:00,112.97,113.01,112.6,112.78,1800582.0,110.0246,110.0635,109.6642,109.8395,1800582.0
2020-10-28 14:20:00,112.78,113.26,112.72,113.25,2051497.0,109.8395,110.307,109.7811,110.2973,2051497.0
2020-10-28 14:30:00,113.24,113.38,112.86,112.88,2459888.0,110.2875,110.4239,109.9174,109.9369,2459888.0
2020-10-28 14:40:00,112.88,113.05,112.7,112.71,1699616.0,109.9369,110.1025,109.7616,109.7713,1699616.0
2020-10-28 14:50:00,112.7,112.99,112.48,112.91,1965570.0,109.7616,110.044,109.5473,109.9661,1965570.0
2020-10-28 15:00:00,112.91,112.94,112.57,112.67,1533975.0,109.9661,109.9953,109.635,109.7324,1533975.0
2020-10-28 15:10:00,112.67,112.88,112.5,112.68,2063169.0,109.7324,109.9369,109.5668,109.7421,2063169.0
2020-10-28 15:20:00,112.66,113.07,112.56,112.73,2111169.0,109.7226,110.122,109.6253,109.7908,2111169.0
2020-10-28 15:30:00,112.73,113.2,112.47,112.56,2947985.0,109.7908,110.2486,109.5376,109.6253,2947985.0
2020-10-28 15:40:00,112.57,112.71,112.11,112.24,2993278.0,109.635,109.7713,109.187,109.3136,2993278.0
2020-10-28 15:50:00,112.23,112.23,111.1,111.24,10028018.0,109.3039,109.3039,108.2033,108.3397,10028018.0
2020-10-29 09:30:00,112.37,114.03,112.2,112.97,7635669.0,109.4402,111.0569,109.2746,110.0246,7635669.0
2020-10-29 09:40:00,112.97,113.59,112.78,113.41,3692887.0,110.0246,110.6284,109.8395,110.4531,3692887.0
2020-10-29 09:50:00,113.43,114.2,113.33,114.03,3578449.0,110.4726,111.2225,110.3752,111.0569,3578449.0
2020-10-29 10:00:00,114.02,114.33,113.76,113.93,3192885.0,111.0472,111.3491,110.794,110.9595,3192885.0
2020-10-29 10:10:00,113.93,114.19,113.41,113.93,2395363.0,110.9595,111.2128,110.4531,110.9595,2395363.0
2020-10-29 10:20:00,113.93,114.37,113.81,114.36,2270963.0,110.9595,111.3881,110.8427,111.3783,2270963.0
2020-10-29 10:30:00,114.37,114.6,114.08,114.37,2885472.0,111.3881,111.6121,111.1056,111.3881,2885472.0
2020-10-29 10:40:00,114.39,114.46,113.88,113.96,1856520.0,111.4075,111.4757,110.9108,110.9888,1856520.0
2020-10-29 10:50:00,113.97,114.07,113.76,113.97,1851869.0,110.9985,111.0959,110.794,110.9985,1851869.0
2020-10-29 11:00:00,113.97,114.03,113.6,113.96,1728589.0,110.9985,111.0569,110.6381,110.9888,1728589.0
2020-10-29 11:10:00,113.96,114.48,113.9,114.35,1950962.0,110.9888,111.4952,110.9303,111.3686,1950962.0
2020-10-29 11:20:00,114.36,114.95,114.34,114.71,2194752.0,111.3783,111.9529,111.3588,111.7192,2194752.0
2020-10-29 11:30:00,114.71,114.96,114.57,114.93,2066636.0,111.7192,111.9627,111.5828,111.9335,2066636.0
2020-10-29 11:40:00,114.93,114.98,114.51,114.77,1887007.0,111.9335,111.9822,111.5244,111.7776,1887007.0
2020-10-29 11:50:00,114.76,114.82,114.17,114.51,1841915.0,111.7679,111.8263,111.1933,111.5244,1841915.0
2020-10-29 12:00:00,114.5,114.72,114.36,114.63,1367739.0,111.5147,111.7289,111.3783,111.6413,1367739.0
2020-10-29 12:10:00,114.62,115.12,114.54,115.1,2018739.0,111.6315,112.1185,111.5536,112.099,2018739.0
2020-10-29 12:20:00,115.09,115.25,114.96,115.04,1983836.0,112.0893,112.2451,111.9627,112.0406,1983836.0
2020-10-29 12:30:00,115.04,115.24,114.9,115.11,1654994.0,112.0406,112.2354,111.9042,112.1088,1654994.0
2020-10-29 12:40:00,115.1,115.17,114.91,115.15,1479205.0,112.099,112.1672,111.914,112.1477,1479205.0
2020-10-29 12:50:00,115.15,115.18,114.95,115.07,1323482.0,112.1477,112.1769,111.9529,112.0698,1323482.0
2020-10-29 13:00:00,115.07,115.33,114.99,115.11,1733870.0,112.0698,112.323,111.9919,112.1088,1733870.0
2020-10-29 13:10:00,115.1,115.42,115.02,115.41,1267103.0,112.099,112.4107,112.0211,112.4009,1267103.0
2020-10-29 13:20:00,115.42,115.97,115.4,115.92,2753718.0,112.4107,112.9463,112.3912,112.8977,2753718.0
2020-10-29 13:30:00,115.93,116.0,115.73,115.78,2235844.0,112.9074,112.9756,112.7126,112.7613,2235844.0
2020-10-29 13:40:00,115.78,116.0,115.77,115.81,1605066.0,112.7613,112.9756,112.7516,112.7905,1605066.0
2020-10-29 13:50:00,115.82,116.22,115.79,116.2,2098267.0,112.8003,113.1898,112.771,113.1704,2098267.0
2020-10-29 14:00:00,116.2,116.48,116.19,116.39,2470558.0,113.1704,113.4431,113.1606,113.3554,2470558.0
2020-10-29 14:10:00,116.38,116.83,116.29,116.77,2608383.0,113.3457,113.7839,113.258,113.7255,2608383.0
2020-10-29 14:20:00,116.78,116.8,116.52,116.74,2583809.0,113.7352,113.7547,113.482,113.6963,2583809.0
2020-10-29 14:30:00,116.74,116.93,116.2,116.33,3353638.0,113.6963,113.8813,113.1704,113.297,3353638.0
2020-10-29 14:40:00,116.33,116.65,116.06,116.07,2496577.0,113.297,113.6086,113.034,113.0437,2496577.0
2020-10-29 14:50:00,116.07,116.18,115.82,116.04,2794527.0,113.0437,113.1509,112.8003,113.0145,2794527.0
2020-10-29 15:00:00,116.05,116.63,116.0,116.36,3120190.0,113.0243,113.5891,112.9756,113.3262,3120190.0
2020-10-29 15:10:00,116.36,116.58,115.71,116.2,3132317.0,113.3262,113.5404,112.6931,113.1704,3132317.0
2020-10-29 15:20:00,116.2,116.58,116.14,116.32,3051996.0,113.1704,113.5404,113.1119,113.2872,3051996.0
2020-10-29 15:30:00,116.32,116.49,116.18,116.39,2546977.0,113.2872,113.4528,113.1509,113.3554,2546977.0
2020-10-29 15:40:00,116.38,116.73,116.32,116.56,3442619.0,113.3457,113.6865,113.2872,113.521,3442619.0
2020-10-29 15:50:00,116.55,116.61,114.52,114.52,8053826.0,113.5112,113.5697,111.5342,111.5342,8053826.0
2020-10-30 09:30:00,111.04,111.99,110.51,110.64,11377397.0,108.1449,109.0701,107.6287,107.7553,11377397.0
2020-10-30 09:40:00,110.63,110.89,109.05,109.05,8844975.0,107.7456,107.9988,106.2068,106.2068,8844975.0
2020-10-30 09:50:00,109.06,109.98,108.85,109.7,6963243.0,106.2165,107.1125,106.012,106.8398,6963243.0
2020-10-30 10:00:00,109.69,110.44,109.33,110.23,5442691.0,106.8301,107.5605,106.4795,107.356,5442691.0
2020-10-30 10:10:00,110.22,110.39,109.25,109.65,5115281.0,107.3463,107.5118,106.4016,106.7911,5115281.0
2020-10-30 10:20:00,109.64,109.75,108.3,108.97,6134119.0,106.7814,106.8885,105.4763,106.1289,6134119.0
2020-10-30 10:30:00,108.97,109.12,108.47,108.94,4329107.0,106.1289,106.2749,105.6419,106.0996,4329107.0
2020-10-30 10:40:00,108.92,109.26,108.52,108.79,4400431.0,106.0802,106.4113,105.6906,105.9536,4400431.0
2020-10-30 10:50:00,108.79,109.52,108.56,108.57,3690937.0,105.9536,106.6645,105.7295,105.7393,3690937.0
2020-10-30 11:00:00,108.57,109.7,108.55,109.1,3684668.0,105.7393,106.8398,105.7198,106.2555,3684668.0
2020-10-30 11:10:00,109.1,109.86,108.98,109.75,3851425.0,106.2555,106.9957,106.1386,106.8885,3851425.0
2020-10-30 11:20:00,109.74,109.75,109.2,109.26,2721824.0,106.8788,106.8885,106.3529,106.4113,2721824.0
2020-10-30 11:30:00,109.25,109.47,109.1,109.31,2613946.0,106.4016,106.6158,106.2555,106.46,2613946.0
2020-10-30 11:40:00,109.3,109.37,108.9,109.04,2725494.0,106.4503,106.5184,106.0607,106.197,2725494.0
2020-10-30 11:50:00,109.03,109.16,108.71,108.77,2396617.0,106.1873,106.3139,105.8756,105.9341,2396617.0
2020-10-30 12:00:00,108.77,109.3,108.7,109.26,2797428.0,105.9341,106.4503,105.8659,106.4113,2797428.0
2020-10-30 12:10:00,109.26,109.97,109.11,109.85,3067043.0,106.4113,107.1028,106.2652,106.9859,3067043.0
2020-10-30 12:20:00,109.85,109.85,109.31,109.48,2552942.0,106.9859,106.9859,106.46,106.6256,2552942.0
2020-10-30 12:30:00,109.47,109.48,108.83,108.98,2864240.0,106.6158,106.6256,105.9925,106.1386,2864240.0
2020-10-30 12:40:00,108.98,109.09,108.8,108.99,2172868.0,106.1386,106.2457,105.9633,106.1483,2172868.0
2020-10-30 12:50:00,108.99,109.0,108.77,108.89,1700445.0,106.1483,106.1581,105.9341,106.0509,1700445.0
2020-10-30 13:00:00,108.88,109.19,108.75,108.79,2156273.0,106.0412,106.3431,105.9146,105.9536,2156273.0
2020-10-30 13:10:00,108.79,108.8,108.51,108.54,2333909.0,105.9536,105.9633,105.6809,105.7101,2333909.0
2020-10-30 13:20:00,108.54,108.9,108.5,108.85,2540174.0,105.7101,106.0607,105.6711,106.012,2540174.0
2020-10-30 13:30:00,108.86,108.86,108.2,108.41,3257090.0,106.0217,106.0217,105.3789,105.5835,3257090.0
2020-10-30 13:40:00,108.42,108.52,108.1,108.3,2709302.0,105.5932,105.6906,105.2815,105.4763,2709302.0
2020-10-30 13:50:00,108.3,108.51,108.17,108.35,2130560.0,105.4763,105.6809,105.3497,105.525,2130560.0
2020-10-30 14:00:00,108.34,108.75,108.15,108.64,2442798.0,105.5153,105.9146,105.3302,105.8075,2442798.0
2020-10-30 14:10:00,108.64,108.79,108.32,108.57,1986398.0,105.8075,105.9536,105.4958,105.7393,1986398.0
2020-10-30 14:20:00,108.58,108.77,108.17,108.23,2054890.0,105.749,105.9341,105.3497,105.4082,2054890.0
2020-10-30 14:30:00,108.23,108.61,108.0,108.42,2839995.0,105.4082,105.7782,105.1841,105.5932,2839995.0
2020-10-30 14:40:00,108.41,108.42,108.01,108.34,2835755.0,105.5835,105.5932,105.1939,105.5153,2835755.0
2020-10-30 14:50:00,108.33,108.38,108.06,108.15,2167458.0,105.5055,105.5542,105.2426,105.3302,2167458.0
2020-10-30 15:00:00,108.14,108.31,107.72,107.83,4370330.0,105.3205,105.4861,104.9114,105.0186,4370330.0
2020-10-30 15:10:00,107.83,108.57,107.78,108.48,3617950.0,105.0186,105.7393,104.9699,105.6516,3617950.0
2020-10-30 15:20:00,108.48,108.68,108.05,108.1,3626367.0,105.6516,105.8464,105.2328,105.2815,3626367.0
2020-10-30 15:30:00,108.1,108.17,107.85,108.14,3932255.0,105.2815,105.3497,105.0381,105.3205,3932255.0
2020-10-30 15:40:00,108.14,108.53,107.88,108.24,4983861.0,105.3205,105.7003,105.0673,105.4179,4983861.0
2020-10-30 15:50:00,108.25,109.3,108.03,108.95,9301438.0,105.4276,106.4503,105.2134,106.1094,9301438.0
2020-11-02 09:30:00,109.14,110.68,109.11,110.27,8745122.0,106.2944,107.7943,106.2652,107.395,8745122.0
2020-11-02 09:40:00,110.28,110.61,109.62,109.97,4488777.0,107.4047,107.7261,106.7619,107.1028,4488777.0
2020-11-02 09:50:00,109.96,110.32,109.73,109.82,3264346.0,107.093,107.4437,106.869,106.9567,3264346.0
2020-11-02 10:00:00,109.83,110.17,109.15,109.26,3526289.0,106.9664,107.2976,106.3042,106.4113,3526289.0
2020-11-02 10:10:00,109.27,110.23,109.05,110.17,3740847.0,106.421,107.356,106.2068,107.2976,3740847.0
2020-11-02 10:20:00,110.16,110.16,109.58,109.81,2574923.0,107.2878,107.2878,106.723,106.947,2574923.0
2020-11-02 10:30:00,109.8,109.85,108.66,108.81,3697639.0,106.9372,106.9859,105.8269,105.973,3697639.0
2020-11-02 10:40:00,108.81,108.86,108.43,108.84,3123443.0,105.973,106.0217,105.6029,106.0022,3123443.0
2020-11-02 10:50:00,108.84,109.02,108.43,108.49,2590649.0,106.0022,106.1776,105.6029,105.6614,2590649.0
2020-11-02 11:00:00,108.48,108.62,108.21,108.44,2601927.0,105.6516,105.788,105.3887,105.6127,2601927.0
2020-11-02 11:10:00,108.43,108.69,108.02,108.07,2248631.0,105.6029,105.8562,105.2036,105.2523,2248631.0
2020-11-02 11:20:00,108.09,108.15,107.77,107.99,3070524.0,105.2718,105.3302,104.9601,105.1744,3070524.0
2020-11-02 11:30:00,108.0,108.13,107.72,107.81,1948785.0,105.1841,105.3108,104.9114,104.9991,1948785.0
2020-11-02 11:40:00,107.81,108.36,107.8,108.14,2086764.0,104.9991,105.5348,104.9894,105.3205,2086764.0
2020-11-02 11:50:00,108.14,108.34,107.9,107.92,1654670.0,105.3205,105.5153,105.0868,105.1062,1654670.0
2020-11-02 12:00:00,107.91,108.57,107.79,108.4,2547735.0,105.0965,105.7393,104.9796,105.5737,2547735.0
2020-11-02 12:10:00,108.4,108.6,108.1,108.21,2931441.0,105.5737,105.7685,105.2815,105.3887,2931441.0
2020-11-02 12:20:00,108.22,108.57,108.17,108.51,1894349.0,105.3984,105.7393,105.3497,105.6809,1894349.0
2020-11-02 12:30:00,108.51,108.52,108.03,108.12,1534324.0,105.6809,105.6906,105.2134,105.301,1534324.0
2020-11-02 12:40:00,108.11,108.17,107.8,107.92,2072487.0,105.2913,105.3497,104.9894,105.1062,2072487.0
2020-11-02 12:50:00,107.92,108.19,107.84,108.14,1413562.0,105.1062,105.3692,105.0283,105.3205,1413562.0
2020-11-02 13:00:00,108.14,108.2,107.89,107.93,1412844.0,105.3205,105.3789,105.077,105.116,1412844.0
2020-11-02 13:10:00,107.93,108.1,107.79,107.85,1526964.0,105.116,105.2815,104.9796,105.0381,1526964.0
2020-11-02 13:20:00,107.85,108.1,107.55,108.04,2469077.0,105.0381,105.2815,104.7459,105.2231,2469077.0
2020-11-02 13:30:00,108.04,108.25,107.88,108.03,1572552.0,105.2231,105.4276,105.0673,105.2134,1572552.0
2020-11-02 13:40:00,108.03,108.19,107.7,107.74,1581575.0,105.2134,105.3692,104.892,104.9309,1581575.0
2020-11-02 13:50:00,107.74,107.83,107.32,107.41,2452428.0,104.9309,105.0186,104.5219,104.6095,2452428.0
2020-11-02 14:00:00,107.42,107.75,107.36,107.7,1801942.0,104.6193,104.9407,104.5608,104.892,1801942.0
2020-11-02 14:10:00,107.7,107.76,107.42,107.5,1695490.0,104.892,104.9504,104.6193,104.6972,1695490.0
2020-11-02 14:20:00,107.51,107.9,107.47,107.81,2016159.0,104.7069,105.0868,104.668,104.9991,2016159.0
2020-11-02 14:30:00,107.81,107.88,107.61,107.79,1298108.0,104.9991,105.0673,104.8043,104.9796,1298108.0
2020-11-02 14:40:00,107.78,108.1,107.71,107.84,1799204.0,104.9699,105.2815,104.9017,105.0283,1799204.0
2020-11-02 14:50:00,107.84,107.97,107.57,107.83,1900264.0,105.0283,105.1549,104.7654,105.0186,1900264.0
2020-11-02 15:00:00,107.83,108.07,107.73,107.88,1642578.0,105.0186,105.2523,104.9212,105.0673,1642578.0
2020-11-02 15:10:00,107.87,108.28,107.87,108.19,1864464.0,105.0575,105.4568,105.0575,105.3692,1864464.0
2020-11-02 15:20:00,108.2,108.34,108.01,108.23,1806183.0,105.3789,105.5153,105.1939,105.4082,1806183.0
2020-11-02 15:30:00,108.23,108.38,107.86,108.0,2592779.0,105.4082,105.5542,105.0478,105.1841,2592779.0
2020-11-02 15:40:00,108.0,108.17,107.78,108.02,2554339.0,105.1841,105.3497,104.9699,105.2036,2554339.0
2020-11-02 15:50:00,108.02,108.78,107.89,108.77,6464918.0,105.2036,105.9438,105.077,105.9341,6464918.0
2020-11-03 09:30:00,109.66,109.76,108.73,109.13,5673483.0,106.8009,106.8983,105.8951,106.2847,5673483.0
2020-11-03 09:40:00,109.15,109.47,108.97,109.18,3124626.0,106.3042,106.6158,106.1289,106.3334,3124626.0
2020-11-03 09:50:00,109.18,109.94,109.17,109.88,3757074.0,106.3334,107.0736,106.3236,107.0151,3757074.0
2020-11-03 10:00:00,109.89,110.4,109.78,110.29,3731975.0,107.0249,107.5216,106.9177,107.4144,3731975.0
2020-11-03 10:10:00,110.3,110.76,110.0,110.71,3638423.0,107.4242,107.8722,107.132,107.8235,3638423.0
2020-11-03 10:20:00,110.73,111.08,110.62,110.69,4015131.0,107.843,108.1838,107.7358,107.804,4015131.0
2020-11-03 10:30:00,110.69,110.91,110.4,110.5,2682761.0,107.804,108.0183,107.5216,107.619,2682761.0
2020-11-03 10:40:00,110.51,110.94,110.41,110.92,2333296.0,107.6287,108.0475,107.5313,108.028,2333296.0
2020-11-03 10:50:00,110.92,111.21,110.59,111.19,2609631.0,108.028,108.3105,107.7066,108.291,2609631.0
2020-11-03 11:00:00,111.2,111.39,110.85,110.91,2367176.0,108.3007,108.4858,107.9598,108.0183,2367176.0
2020-11-03 11:10:00,110.92,110.98,110.68,110.84,2109189.0,108.028,108.0865,107.7943,107.9501,2109189.0
2020-11-03 11:20:00,110.84,111.16,110.8,110.88,1913796.0,107.9501,108.2618,107.9111,107.9891,1913796.0
2020-11-03 11:30:00,110.89,111.36,110.85,111.32,1864779.0,107.9988,108.4565,107.9598,108.4176,1864779.0
2020-11-03 11:40:00,111.32,111.45,111.13,111.29,2013694.0,108.4176,108.5442,108.2325,108.3884,2013694.0
2020-11-03 11:50:00,111.3,111.39,110.8,110.91,2297990.0,108.3981,108.4858,107.9111,108.0183,2297990.0
2020-11-03 12:00:00,110.91,111.05,110.6,110.68,1982190.0,108.0183,108.1546,107.7164,107.7943,1982190.0
2020-11-03 12:10:00,110.67,110.87,110.53,110.78,1674331.0,107.7845,107.9793,107.6482,107.8917,1674331.0
2020-11-03 12:20:00,110.78,111.07,110.77,111.04,1434407.0,107.8917,108.1741,107.8819,108.1449,1434407.0
2020-11-03 12:30:00,111.04,111.06,110.7,110.76,1387792.0,108.1449,108.1644,107.8138,107.8722,1387792.0
2020-11-03 12:40:00,110.76,110.91,110.64,110.9,1197387.0,107.8722,108.0183,107.7553,108.0085,1197387.0
2020-11-03 12:50:00,110.89,110.9,110.6,110.72,917758.0,107.9988,108.0085,107.7164,107.8332,917758.0
2020-11-03 13:00:00,110.71,110.92,110.69,110.8,1154133.0,107.8235,108.028,107.804,107.9111,1154133.0
2020-11-03 13:10:00,110.8,110.86,110.6,110.68,1100483.0,107.9111,107.9696,107.7164,107.7943,1100483.0
2020-11-03 13:20:00,110.67,110.71,110.43,110.54,1279772.0,107.7845,107.8235,107.5508,107.6579,1279772.0
2020-11-03 13:30:00,110.53,110.68,110.19,110.29,1810884.0,107.6482,107.7943,107.317,107.4144,1810884.0
2020-11-03 13:40:00,110.28,110.44,110.07,110.08,1728254.0,107.4047,107.5605,107.2002,107.2099,1728254.0
2020-11-03 13:50:00,110.08,110.2,109.76,109.85,1990189.0,107.2099,107.3268,106.8983,106.9859,1990189.0
2020-11-03 14:00:00,109.85,110.06,109.8,109.86,1763467.0,106.9859,107.1904,106.9372,106.9957,1763467.0
2020-11-03 14:10:00,109.86,110.34,109.84,110.17,1874694.0,106.9957,107.4631,106.9762,107.2976,1874694.0
2020-11-03 14:20:00,110.17,110.32,110.02,110.08,1404556.0,107.2976,107.4437,107.1515,107.2099,1404556.0
2020-11-03 14:30:00,110.09,110.47,109.97,110.3,1622675.0,107.2197,107.5897,107.1028,107.4242,1622675.0
2020-11-03 14:40:00,110.3,110.45,110.18,110.39,1400863.0,107.4242,107.5703,107.3073,107.5118,1400863.0
2020-11-03 14:50:00,110.4,110.43,110.23,110.37,1041804.0,107.5216,107.5508,107.356,107.4924,1041804.0
2020-11-03 15:00:00,110.37,110.39,109.99,110.09,1452929.0,107.4924,107.5118,107.1223,107.2197,1452929.0
2020-11-03 15:10:00,110.09,110.3,110.07,110.26,1369225.0,107.2197,107.4242,107.2002,107.3852,1369225.0
2020-11-03 15:20:00,110.26,110.86,110.25,110.86,2638000.0,107.3852,107.9696,107.3755,107.9696,2638000.0
2020-11-03 15:30:00,110.86,111.23,110.7,111.12,3318893.0,107.9696,108.3299,107.8138,108.2228,3318893.0
2020-11-03 15:40:00,111.12,111.49,110.75,110.99,3822885.0,108.2228,108.5832,107.8624,108.0962,3822885.0
2020-11-03 15:50:00,110.98,111.13,110.31,110.38,5684289.0,108.0865,108.2325,107.4339,107.5021,5684289.0
2020-11-04 09:30:00,114.01,114.48,112.35,112.75,9824342.0,111.0375,111.4952,109.4207,109.8103,9824342.0
2020-11-04 09:40:00,112.75,113.57,112.71,113.04,5489172.0,109.8103,110.6089,109.7713,110.0927,5489172.0
2020-11-04 09:50:00,113.03,113.55,112.67,113.55,4122730.0,110.083,110.5894,109.7324,110.5894,4122730.0
2020-11-04 10:00:00,113.55,114.67,113.5,114.56,5229357.0,110.5894,111.6802,110.5407,111.5731,5229357.0
2020-11-04 10:10:00,114.55,115.25,114.51,114.98,5314786.0,111.5634,112.2451,111.5244,111.9822,5314786.0
2020-11-04 10:20:00,114.99,115.51,114.87,114.93,4361923.0,111.9919,112.4983,111.875,111.9335,4361923.0
2020-11-04 10:30:00,114.93,114.99,114.32,114.45,3342958.0,111.9335,111.9919,111.3394,111.466,3342958.0
2020-11-04 10:40:00,114.46,114.81,114.32,114.53,2879283.0,111.4757,111.8166,111.3394,111.5439,2879283.0
2020-11-04 10:50:00,114.54,114.94,114.24,114.89,2740186.0,111.5536,111.9432,111.2615,111.8945,2740186.0
2020-11-04 11:00:00,114.89,114.92,114.02,114.03,2250331.0,111.8945,111.9237,111.0472,111.0569,2250331.0
2020-11-04 11:10:00,114.03,114.2,113.81,114.11,2772966.0,111.0569,111.2225,110.8427,111.1348,2772966.0
2020-11-04 11:20:00,114.12,114.5,114.04,114.34,1995470.0,111.1446,111.5147,111.0667,111.3588,1995470.0
2020-11-04 11:30:00,114.35,114.8,114.34,114.73,2032666.0,111.3686,111.8069,111.3588,111.7387,2032666.0
2020-11-04 11:40:00,114.74,114.98,114.64,114.9,1933026.0,111.7484,111.9822,111.651,111.9042,1933026.0
2020-11-04 11:50:00,114.89,115.22,114.8,115.11,2604508.0,111.8945,112.2159,111.8069,112.1088,2604508.0
2020-11-04 12:00:00,115.1,115.23,114.79,114.87,1865487.0,112.099,112.2256,111.7971,111.875,1865487.0
2020-11-04 12:10:00,114.88,115.18,114.67,115.05,2153169.0,111.8848,112.1769,111.6802,112.0503,2153169.0
2020-11-04 12:20:00,115.05,115.45,115.0,115.25,2367838.0,112.0503,112.4399,112.0016,112.2451,2367838.0
2020-11-04 12:30:00,115.26,115.47,115.11,115.33,1921538.0,112.2549,112.4594,112.1088,112.323,1921538.0
2020-11-04 12:40:00,115.34,115.59,115.28,115.38,2552216.0,112.3328,112.5763,112.2743,112.3717,2552216.0
2020-11-04 12:50:00,115.37,115.43,115.16,115.19,1460792.0,112.362,112.4204,112.1575,112.1867,1460792.0
2020-11-04 13:00:00,115.19,115.29,114.8,114.96,1816675.0,112.1867,112.2841,111.8069,111.9627,1816675.0
2020-11-04 13:10:00,114.96,115.2,114.71,115.05,2204623.0,111.9627,112.1964,111.7192,112.0503,2204623.0
2020-11-04 13:20:00,115.05,115.22,114.93,115.2,1477393.0,112.0503,112.2159,111.9335,112.1964,1477393.0
2020-11-04 13:30:00,115.21,115.51,115.06,115.46,1972946.0,112.2062,112.4983,112.0601,112.4496,1972946.0
2020-11-04 13:40:00,115.47,115.49,114.62,114.88,2476264.0,112.4594,112.4789,111.6315,111.8848,2476264.0
2020-11-04 13:50:00,114.88,115.04,114.72,114.86,1806553.0,111.8848,112.0406,111.7289,111.8653,1806553.0
2020-11-04 14:00:00,114.87,115.13,114.75,114.86,1848626.0,111.875,112.1282,111.7582,111.8653,1848626.0
2020-11-04 14:10:00,114.86,114.98,114.44,114.54,2320227.0,111.8653,111.9822,111.4562,111.5536,2320227.0
2020-11-04 14:20:00,114.55,115.0,114.54,114.88,1708220.0,111.5634,112.0016,111.5536,111.8848,1708220.0
2020-11-04 14:30:00,114.88,115.01,114.73,114.9,1322002.0,111.8848,112.0114,111.7387,111.9042,1322002.0
2020-11-04 14:40:00,114.89,115.07,114.47,114.89,2478481.0,111.8945,112.0698,111.4855,111.8945,2478481.0
2020-11-04 14:50:00,114.89,115.17,114.89,115.03,1555507.0,111.8945,112.1672,111.8945,112.0309,1555507.0
2020-11-04 15:00:00,115.04,115.35,114.82,115.09,2053341.0,112.0406,112.3425,111.8263,112.0893,2053341.0
2020-11-04 15:10:00,115.09,115.12,114.57,114.58,1984350.0,112.0893,112.1185,111.5828,111.5926,1984350.0
2020-11-04 15:20:00,114.58,115.01,114.57,114.77,2160131.0,111.5926,112.0114,111.5828,111.7776,2160131.0
2020-11-04 15:30:00,114.78,115.1,114.68,114.99,2458884.0,111.7874,112.099,111.69,111.9919,2458884.0
2020-11-04 15:40:00,114.99,115.16,114.74,114.96,2745705.0,111.9919,112.1575,111.7484,111.9627,2745705.0
2020-11-04 15:50:00,114.96,115.5,114.75,114.94,6502496.0,111.9627,112.4886,111.7582,111.9432,6502496.0
2020-11-05 09:30:00,117.93,118.21,116.86,118.14,8751122.0,114.8552,115.1279,113.8131,115.0598,8751122.0
2020-11-05 09:40:00,118.15,119.43,118.07,119.32,7428401.0,115.0695,116.3161,114.9916,116.209,7428401.0
2020-11-05 09:50:00,119.32,119.62,118.73,118.77,5563531.0,116.209,116.5012,115.6344,115.6733,5563531.0
2020-11-05 10:00:00,118.77,119.24,118.56,118.75,4386797.0,115.6733,116.1311,115.4688,115.6539,4386797.0
2020-11-05 10:10:00,118.76,118.92,118.26,118.6,3894706.0,115.6636,115.8194,115.1766,115.5078,3894706.0
2020-11-05 10:20:00,118.6,118.65,117.58,117.72,4661320.0,115.5078,115.5565,114.5144,114.6507,4661320.0
2020-11-05 10:30:00,117.72,118.37,117.7,117.9,3231978.0,114.6507,115.2838,114.6312,114.826,3231978.0
2020-11-05 10:40:00,117.91,118.28,117.73,118.1,2406953.0,114.8358,115.1961,114.6605,115.0208,2406953.0
2020-11-05 10:50:00,118.11,118.4,117.92,118.4,2265711.0,115.0306,115.313,114.8455,115.313,2265711.0
2020-11-05 11:00:00,118.39,118.59,118.28,118.32,2072807.0,115.3033,115.498,115.1961,115.2351,2072807.0
2020-11-05 11:10:00,118.32,118.41,117.92,118.21,1933184.0,115.2351,115.3227,114.8455,115.1279,1933184.0
2020-11-05 11:20:00,118.21,118.38,118.07,118.31,1585132.0,115.1279,115.2935,114.9916,115.2253,1585132.0
2020-11-05 11:30:00,118.3,118.39,118.02,118.03,1572042.0,115.2156,115.3033,114.9429,114.9526,1572042.0
2020-11-05 11:40:00,118.03,118.25,117.92,118.18,1925943.0,114.9526,115.1669,114.8455,115.0987,1925943.0
2020-11-05 11:50:00,118.18,118.3,118.04,118.11,1491427.0,115.0987,115.2156,114.9624,115.0306,1491427.0
2020-11-05 12:00:00,118.12,118.24,117.96,118.23,1672586.0,115.0403,115.1572,114.8845,115.1474,1672586.0
2020-11-05 12:10:00,118.23,118.38,117.81,117.83,1770391.0,115.1474,115.2935,114.7384,114.7579,1770391.0
2020-11-05 12:20:00,117.83,117.88,117.41,117.59,2470536.0,114.7579,114.8065,114.3488,114.5241,2470536.0
2020-11-05 12:30:00,117.59,117.84,117.45,117.84,1711465.0,114.5241,114.7676,114.3878,114.7676,1711465.0
2020-11-05 12:40:00,117.83,118.0,117.76,118.0,1437615.0,114.7579,114.9234,114.6897,114.9234,1437615.0
2020-11-05 12:50:00,117.99,118.08,117.88,117.98,1278586.0,114.9137,115.0013,114.8065,114.9039,1278586.0
2020-11-05 13:00:00,117.98,118.17,117.84,117.91,1573772.0,114.9039,115.089,114.7676,114.8358,1573772.0
2020-11-05 13:10:00,117.91,118.1,117.9,118.05,1183548.0,114.8358,115.0208,114.826,114.9721,1183548.0
2020-11-05 13:20:00,118.05,118.38,117.98,118.23,1756691.0,114.9721,115.2935,114.9039,115.1474,1756691.0
2020-11-05 13:30:00,118.24,118.29,118.02,118.19,1053359.0,115.1572,115.2059,114.9429,115.1085,1053359.0
2020-11-05 13:40:00,118.2,118.36,118.15,118.28,1089225.0,115.1182,115.274,115.0695,115.1961,1089225.0
2020-11-05 13:50:00,118.28,118.47,118.17,118.41,1243183.0,115.1961,115.3812,115.089,115.3227,1243183.0
2020-11-05 14:00:00,118.4,118.58,118.34,118.43,1745852.0,115.313,115.4883,115.2546,115.3422,1745852.0
2020-11-05 14:10:00,118.45,118.65,118.43,118.6,1531379.0,115.3617,115.5565,115.3422,115.5078,1531379.0
2020-11-05 14:20:00,118.6,118.86,118.53,118.82,1682201.0,115.5078,115.761,115.4396,115.722,1682201.0
2020-11-05 14:30:00,118.82,118.93,118.58,118.89,2201665.0,115.722,115.8292,115.4883,115.7902,2201665.0
2020-11-05 14:40:00,118.89,119.27,118.88,119.07,2862039.0,115.7902,116.1603,115.7805,115.9655,2862039.0
2020-11-05 14:50:00,119.08,119.21,118.85,119.16,2020110.0,115.9753,116.1019,115.7513,116.0532,2020110.0
2020-11-05 15:00:00,119.16,119.29,118.96,119.06,2005851.0,116.0532,116.1798,115.8584,115.9558,2005851.0
2020-11-05 15:10:00,119.06,119.16,118.77,118.91,2305823.0,115.9558,116.0532,115.6733,115.8097,2305823.0
2020-11-05 15:20:00,118.91,119.13,118.82,119.03,2061000.0,115.8097,116.024,115.722,115.9266,2061000.0
2020-11-05 15:30:00,119.03,119.06,118.53,118.68,2506157.0,115.9266,115.9558,115.4396,115.5857,2506157.0
2020-11-05 15:40:00,118.68,118.88,118.45,118.79,2574466.0,115.5857,115.7805,115.3617,115.6928,2574466.0
2020-11-05 15:50:00,118.78,119.3,118.62,118.99,5670299.0,115.6831,116.1895,115.5273,115.8876,5670299.0
2020-11-06 09:30:00,118.32,118.64,116.3,116.5,8208711.0,115.4341,115.7463,113.4634,113.6585,8208711.0
2020-11-06 09:40:00,116.5,117.08,116.37,116.6,4532590.0,113.6585,114.2244,113.5317,113.7561,4532590.0
2020-11-06 09:50:00,116.61,116.91,116.13,116.29,3323032.0,113.7658,114.0585,113.2975,113.4536,3323032.0
2020-11-06 10:00:00,116.3,116.8,116.13,116.73,3179566.0,113.4634,113.9512,113.2975,113.8829,3179566.0
2020-11-06 10:10:00,116.72,117.28,116.71,117.03,2748520.0,113.8731,114.4195,113.8634,114.1756,2748520.0
2020-11-06 10:20:00,117.03,117.6,116.83,117.47,2543779.0,114.1756,114.7317,113.9805,114.6048,2543779.0
2020-11-06 10:30:00,117.46,117.63,117.14,117.3,2047952.0,114.5951,114.7609,114.2829,114.439,2047952.0
2020-11-06 10:40:00,117.31,117.73,117.16,117.69,2036746.0,114.4487,114.8585,114.3024,114.8195,2036746.0
2020-11-06 10:50:00,117.7,117.9,117.26,117.42,2308114.0,114.8292,115.0244,114.4,114.5561,2308114.0
2020-11-06 11:00:00,117.41,118.1,117.3,118.09,2220894.0,114.5463,115.2195,114.439,115.2097,2220894.0
2020-11-06 11:10:00,118.08,118.09,117.65,117.97,2197787.0,115.2,115.2097,114.7805,115.0926,2197787.0
2020-11-06 11:20:00,117.97,118.14,117.73,118.13,1679270.0,115.0926,115.2585,114.8585,115.2487,1679270.0
2020-11-06 11:30:00,118.13,118.35,118.02,118.3,1727366.0,115.2487,115.4634,115.1414,115.4146,1727366.0
2020-11-06 11:40:00,118.29,118.62,118.17,118.53,2004686.0,115.4048,115.7268,115.2878,115.639,2004686.0
2020-11-06 11:50:00,118.53,118.82,118.44,118.74,2282386.0,115.639,115.9219,115.5512,115.8439,2282386.0
2020-11-06 12:00:00,118.74,119.07,118.68,118.93,2540266.0,115.8439,116.1658,115.7853,116.0292,2540266.0
2020-11-06 12:10:00,118.93,119.19,118.57,118.64,2107320.0,116.0292,116.2829,115.678,115.7463,2107320.0
2020-11-06 12:20:00,118.64,118.77,118.28,118.43,1520127.0,115.7463,115.8731,115.3951,115.5414,1520127.0
2020-11-06 12:30:00,118.44,118.79,118.43,118.68,1658311.0,115.5512,115.8926,115.5414,115.7853,1658311.0
2020-11-06 12:40:00,118.68,118.92,118.56,118.86,1421242.0,115.7853,116.0195,115.6683,115.9609,1421242.0
2020-11-06 12:50:00,118.85,118.97,118.79,118.88,1268577.0,115.9512,116.0683,115.8926,115.9805,1268577.0
2020-11-06 13:00:00,118.89,119.16,118.83,119.06,1319871.0,115.9902,116.2536,115.9317,116.1561,1319871.0
2020-11-06 13:10:00,119.06,119.2,119.01,119.08,1155632.0,116.1561,116.2926,116.1073,116.1756,1155632.0
2020-11-06 13:20:00,119.09,119.19,118.88,119.11,1233157.0,116.1853,116.2829,115.9805,116.2048,1233157.0
2020-11-06 13:30:00,119.11,119.12,118.92,118.96,1014944.0,116.2048,116.2146,116.0195,116.0585,1014944.0
2020-11-06 13:40:00,118.96,119.08,118.91,119.03,896358.0,116.0585,116.1756,116.0097,116.1268,896358.0
2020-11-06 13:50:00,119.04,119.08,118.84,119.0,1062969.0,116.1365,116.1756,115.9414,116.0975,1062969.0
2020-11-06 14:00:00,119.0,119.11,118.85,119.11,1102392.0,116.0975,116.2048,115.9512,116.2048,1102392.0
2020-11-06 14:10:00,119.11,119.17,118.98,119.02,1047567.0,116.2048,116.2634,116.078,116.117,1047567.0
2020-11-06 14:20:00,119.01,119.04,118.86,118.89,1067129.0,116.1073,116.1365,115.9609,115.9902,1067129.0
2020-11-06 14:30:00,118.89,119.04,118.7,118.73,1484601.0,115.9902,116.1365,115.8048,115.8341,1484601.0
2020-11-06 14:40:00,118.73,118.81,118.22,118.39,2389635.0,115.8341,115.9122,115.3365,115.5024,2389635.0
2020-11-06 14:50:00,118.4,118.49,118.27,118.47,1415801.0,115.5122,115.6,115.3853,115.5805,1415801.0
2020-11-06 15:00:00,118.47,118.49,118.13,118.35,1795849.0,115.5805,115.6,115.2487,115.4634,1795849.0
2020-11-06 15:10:00,118.36,118.57,118.2,118.51,1439307.0,115.4731,115.678,115.317,115.6195,1439307.0
2020-11-06 15:20:00,118.5,118.55,118.09,118.37,2417097.0,115.6097,115.6585,115.2097,115.4829,2417097.0
2020-11-06 15:30:00,118.37,118.53,118.26,118.49,1867733.0,115.4829,115.639,115.3756,115.6,1867733.0
2020-11-06 15:40:00,118.49,119.06,118.47,118.95,2907862.0,115.6,116.1561,115.5805,116.0487,2907862.0
2020-11-06 15:50:00,118.95,119.03,118.4,118.69,4566693.0,116.0487,116.1268,115.5122,115.7951,4566693.0
2020-11-09 09:30:00,120.5,121.69,119.02,119.1,9960607.0,117.5609,118.7219,116.117,116.1951,9960607.0
2020-11-09 09:40:00,119.09,120.56,118.48,120.27,6003974.0,116.1853,117.6195,115.5902,117.3365,6003974.0
2020-11-09 09:50:00,120.27,120.59,118.98,119.74,4732231.0,117.3365,117.6487,116.078,116.8195,4732231.0
2020-11-09 10:00:00,119.73,120.98,119.67,120.62,4531592.0,116.8097,118.0292,116.7512,117.678,4531592.0
2020-11-09 10:10:00,120.61,121.67,120.5,121.66,4532626.0,117.6683,118.7024,117.5609,118.6926,4532626.0
2020-11-09 10:20:00,121.65,121.79,121.17,121.61,3424673.0,118.6829,118.8195,118.2146,118.6439,3424673.0
2020-11-09 10:30:00,121.61,121.99,120.84,121.15,3778770.0,118.6439,119.0146,117.8926,118.1951,3778770.0
2020-11-09 10:40:00,121.16,121.4,120.08,120.15,2991856.0,118.2048,118.439,117.1512,117.2195,2991856.0
2020-11-09 10:50:00,120.14,120.72,120.06,120.63,2742637.0,117.2097,117.7756,117.1317,117.6878,2742637.0
2020-11-09 11:00:00,120.64,120.8,119.72,120.48,3406871.0,117.6975,117.8536,116.8,117.5414,3406871.0
2020-11-09 11:10:00,120.48,121.19,120.36,121.16,3071544.0,117.5414,118.2341,117.4244,118.2048,3071544.0
2020-11-09 11:20:00,121.15,121.57,120.81,121.57,2598878.0,118.1951,118.6048,117.8634,118.6048,2598878.0
2020-11-09 11:30:00,121.56,121.68,121.33,121.37,2030440.0,118.5951,118.7122,118.3707,118.4097,2030440.0
2020-11-09 11:40:00,121.38,121.4,120.84,120.85,1924229.0,118.4195,118.439,117.8926,117.9024,1924229.0
2020-11-09 11:50:00,120.84,121.03,120.55,120.56,1795343.0,117.8926,118.078,117.6097,117.6195,1795343.0
2020-11-09 12:00:00,120.57,120.8,120.22,120.6,2408144.0,117.6292,117.8536,117.2878,117.6585,2408144.0
2020-11-09 12:10:00,120.61,120.62,120.0,120.18,2184148.0,117.6683,117.678,117.0731,117.2487,2184148.0
2020-11-09 12:20:00,120.17,120.87,120.12,120.65,2009726.0,117.239,117.9219,117.1902,117.7073,2009726.0
2020-11-09 12:30:00,120.66,120.96,120.47,120.87,1530348.0,117.717,118.0097,117.5317,117.9219,1530348.0
2020-11-09 12:40:00,120.86,120.94,120.45,120.59,1742064.0,117.9122,117.9902,117.5122,117.6487,1742064.0
2020-11-09 12:50:00,120.59,120.87,120.47,120.81,1858981.0,117.6487,117.9219,117.5317,117.8634,1858981.0
2020-11-09 13:00:00,120.81,121.0,120.61,120.83,1802836.0,117.8634,118.0487,117.6683,117.8829,1802836.0
2020-11-09 13:10:00,120.83,120.93,120.21,120.27,1757955.0,117.8829,117.9805,117.278,117.3365,1757955.0
2020-11-09 13:20:00,120.28,120.39,120.03,120.06,1712721.0,117.3463,117.4536,117.1024,117.1317,1712721.0
2020-11-09 13:30:00,120.06,120.15,119.8,119.98,2114157.0,117.1317,117.2195,116.878,117.0536,2114157.0
2020-11-09 13:40:00,119.98,120.0,119.72,119.95,1500019.0,117.0536,117.0731,116.8,117.0244,1500019.0
2020-11-09 13:50:00,119.96,120.1,119.38,119.64,2167731.0,117.0341,117.1707,116.4683,116.7219,2167731.0
2020-11-09 14:00:00,119.63,119.82,119.5,119.59,1475962.0,116.7122,116.8975,116.5853,116.6731,1475962.0
2020-11-09 14:10:00,119.59,119.65,119.11,119.13,1952413.0,116.6731,116.7317,116.2048,116.2244,1952413.0
2020-11-09 14:20:00,119.13,119.22,118.64,118.93,2643601.0,116.2244,116.3122,115.7463,116.0292,2643601.0
2020-11-09 14:30:00,118.92,118.92,118.52,118.81,2390649.0,116.0195,116.0195,115.6292,115.9122,2390649.0
2020-11-09 14:40:00,118.8,119.13,118.7,118.94,2283816.0,115.9024,116.2244,115.8048,116.039,2283816.0
2020-11-09 14:50:00,118.94,118.94,118.2,118.52,2351953.0,116.039,116.039,115.317,115.6292,2351953.0
2020-11-09 15:00:00,118.54,118.94,118.42,118.65,2215331.0,115.6487,116.039,115.5317,115.7561,2215331.0
2020-11-09 15:10:00,118.65,118.85,118.45,118.66,1972418.0,115.7561,115.9512,115.5609,115.7658,1972418.0
2020-11-09 15:20:00,118.65,118.67,117.92,118.03,2724113.0,115.7561,115.7756,115.0439,115.1512,2724113.0
2020-11-09 15:30:00,118.04,118.45,117.84,118.16,3049181.0,115.1609,115.5609,114.9658,115.278,3049181.0
2020-11-09 15:40:00,118.17,118.21,117.72,117.8,2902579.0,115.2878,115.3268,114.8487,114.9268,2902579.0
2020-11-09 15:50:00,117.8,117.8,116.05,116.32,9723304.0,114.9268,114.9268,113.2195,113.4829,9723304.0
2020-11-10 09:30:00,115.56,117.59,115.36,116.78,7911523.0,112.7414,114.7219,112.5463,113.9317,7911523.0
2020-11-10 09:40:00,116.79,117.21,116.28,116.67,3712093.0,113.9414,114.3512,113.4439,113.8244,3712093.0
2020-11-10 09:50:00,116.67,116.8,115.75,115.81,3544355.0,113.8244,113.9512,112.9268,112.9853,3544355.0
2020-11-10 10:00:00,115.8,116.75,115.54,116.73,3474955.0,112.9756,113.9024,112.7219,113.8829,3474955.0
2020-11-10 10:10:00,116.73,116.94,116.12,116.31,2904299.0,113.8829,114.0878,113.2878,113.4731,2904299.0
2020-11-10 10:20:00,116.3,116.4,115.47,115.49,2696636.0,113.4634,113.5609,112.6536,112.6731,2696636.0
2020-11-10 10:30:00,115.48,115.83,114.28,114.58,3905641.0,112.6634,113.0048,111.4926,111.7853,3905641.0
2020-11-10 10:40:00,114.56,114.92,114.13,114.88,3460211.0,111.7658,112.117,111.3463,112.078,3460211.0
2020-11-10 10:50:00,114.89,115.29,114.71,115.0,2456865.0,112.0878,112.478,111.9122,112.1951,2456865.0
2020-11-10 11:00:00,115.0,115.82,114.9,115.72,2420007.0,112.1951,112.9951,112.0975,112.8975,2420007.0
2020-11-10 11:10:00,115.71,116.09,115.34,115.58,2247317.0,112.8878,113.2585,112.5268,112.7609,2247317.0
2020-11-10 11:20:00,115.57,116.59,115.39,116.56,2629105.0,112.7512,113.7463,112.5756,113.717,2629105.0
2020-11-10 11:30:00,116.56,116.77,116.31,116.57,2098208.0,113.717,113.9219,113.4731,113.7268,2098208.0
2020-11-10 11:40:00,116.58,117.33,116.56,117.13,2459094.0,113.7365,114.4683,113.717,114.2731,2459094.0
2020-11-10 11:50:00,117.14,117.24,116.67,116.67,2276696.0,114.2829,114.3805,113.8244,113.8244,2276696.0
2020-11-10 12:00:00,116.68,117.47,116.62,117.23,2606573.0,113.8341,114.6048,113.7756,114.3707,2606573.0
2020-11-10 12:10:00,117.23,117.47,117.03,117.25,1915863.0,114.3707,114.6048,114.1756,114.3902,1915863.0
2020-11-10 12:20:00,117.25,117.39,116.67,116.81,1639132.0,114.3902,114.5268,113.8244,113.9609,1639132.0
2020-11-10 12:30:00,116.81,117.03,115.81,115.9,2517910.0,113.9609,114.1756,112.9853,113.0731,2517910.0
2020-11-10 12:40:00,115.9,116.77,115.9,116.65,2087664.0,113.0731,113.9219,113.0731,113.8048,2087664.0
2020-11-10 12:50:00,116.64,117.1,116.51,116.92,1805480.0,113.7951,114.2439,113.6683,114.0683,1805480.0
2020-11-10 13:00:00,116.93,117.59,116.92,117.47,2721119.0,114.078,114.7219,114.0683,114.6048,2721119.0
2020-11-10 13:10:00,117.47,117.51,116.51,116.69,2525351.0,114.6048,114.6439,113.6683,113.8439,2525351.0
2020-11-10 13:20:00,116.7,116.75,116.03,116.58,2341886.0,113.8536,113.9024,113.2,113.7365,2341886.0
2020-11-10 13:30:00,116.57,116.63,115.88,116.39,2781032.0,113.7268,113.7853,113.0536,113.5512,2781032.0
2020-11-10 13:40:00,116.39,116.87,116.36,116.76,2238287.0,113.5512,114.0195,113.5219,113.9122,2238287.0
2020-11-10 13:50:00,116.77,117.07,116.65,116.87,2103495.0,113.9219,114.2146,113.8048,114.0195,2103495.0
2020-11-10 14:00:00,116.85,117.29,116.8,117.12,2073423.0,114.0,114.4292,113.9512,114.2634,2073423.0
2020-11-10 14:10:00,117.11,117.19,116.18,116.42,2648581.0,114.2536,114.3317,113.3463,113.5805,2648581.0
2020-11-10 14:20:00,116.42,116.88,115.99,116.4,3130760.0,113.5805,114.0292,113.1609,113.5609,3130760.0
2020-11-10 14:30:00,116.39,117.26,116.34,117.13,2676080.0,113.5512,114.4,113.5024,114.2731,2676080.0
2020-11-10 14:40:00,117.13,117.28,116.46,116.66,2769063.0,114.2731,114.4195,113.6195,113.8146,2769063.0
2020-11-10 14:50:00,116.67,117.03,116.55,116.75,1923746.0,113.8244,114.1756,113.7073,113.9024,1923746.0
2020-11-10 15:00:00,116.74,116.93,116.19,116.36,1957984.0,113.8926,114.078,113.3561,113.5219,1957984.0
2020-11-10 15:10:00,116.37,116.93,116.19,116.79,2156306.0,113.5317,114.078,113.3561,113.9414,2156306.0
2020-11-10 15:20:00,116.8,116.99,116.56,116.93,2147070.0,113.9512,114.1365,113.717,114.078,2147070.0
2020-11-10 15:30:00,116.93,117.02,116.42,116.47,2111654.0,114.078,114.1658,113.5805,113.6292,2111654.0
2020-11-10 15:40:00,116.47,116.92,116.28,116.45,2685636.0,113.6292,114.0683,113.4439,113.6097,2685636.0
2020-11-10 15:50:00,116.45,116.55,115.73,115.97,6166147.0,113.6097,113.7073,112.9073,113.1414,6166147.0
2020-11-11 09:30:00,117.18,117.55,116.44,117.29,6118133.0,114.3219,114.6829,113.6,114.4292,6118133.0
2020-11-11 09:40:00,117.3,118.01,117.17,117.99,4984545.0,114.439,115.1317,114.3122,115.1122,4984545.0
2020-11-11 09:50:00,117.98,118.08,117.41,117.71,3970846.0,115.1024,115.2,114.5463,114.839,3970846.0
2020-11-11 10:00:00,117.71,118.4,117.64,118.34,3777384.0,114.839,115.5122,114.7707,115.4536,3777384.0
2020-11-11 10:10:00,118.33,118.38,117.84,117.98,2999822.0,115.4439,115.4926,114.9658,115.1024,2999822.0
2020-11-11 10:20:00,117.99,118.22,117.84,118.21,2154720.0,115.1122,115.3365,114.9658,115.3268,2154720.0
2020-11-11 10:30:00,118.21,118.5,118.19,118.22,2581778.0,115.3268,115.6097,115.3073,115.3365,2581778.0
2020-11-11 10:40:00,118.22,118.38,117.83,117.89,2272488.0,115.3365,115.4926,114.9561,115.0146,2272488.0
2020-11-11 10:50:00,117.89,118.26,117.79,118.18,1986280.0,115.0146,115.3756,114.917,115.2975,1986280.0
2020-11-11 11:00:00,118.17,118.22,117.83,117.97,1674223.0,115.2878,115.3365,114.9561,115.0926,1674223.0
2020-11-11 11:10:00,117.97,118.28,117.94,118.27,1620303.0,115.0926,115.3951,115.0634,115.3853,1620303.0
2020-11-11 11:20:00,118.28,118.4,118.18,118.24,1413912.0,115.3951,115.5122,115.2975,115.3561,1413912.0
2020-11-11 11:30:00,118.24,118.33,118.09,118.28,1171539.0,115.3561,115.4439,115.2097,115.3951,1171539.0
2020-11-11 11:40:00,118.27,118.46,118.11,118.45,1497252.0,115.3853,115.5707,115.2292,115.5609,1497252.0
2020-11-11 11:50:00,118.45,118.78,118.44,118.78,2313490.0,115.5609,115.8829,115.5512,115.8829,2313490.0
2020-11-11 12:00:00,118.78,118.95,118.53,118.88,1897802.0,115.8829,116.0487,115.639,115.9805,1897802.0
2020-11-11 12:10:00,118.88,119.11,118.78,118.83,2345968.0,115.9805,116.2048,115.8829,115.9317,2345968.0
2020-11-11 12:20:00,118.83,119.02,118.8,118.99,1349381.0,115.9317,116.117,115.9024,116.0878,1349381.0
2020-11-11 12:30:00,119.0,119.35,118.99,119.35,2167851.0,116.0975,116.439,116.0878,116.439,2167851.0
2020-11-11 12:40:00,119.34,119.48,119.23,119.35,1861958.0,116.4292,116.5658,116.3219,116.439,1861958.0
2020-11-11 12:50:00,119.36,119.4,119.01,119.23,1673359.0,116.4487,116.4878,116.1073,116.3219,1673359.0
2020-11-11 13:00:00,119.22,119.28,119.04,119.11,1302184.0,116.3122,116.3707,116.1365,116.2048,1302184.0
2020-11-11 13:10:00,119.11,119.44,119.08,119.4,1432004.0,116.2048,116.5268,116.1756,116.4878,1432004.0
2020-11-11 13:20:00,119.41,119.52,119.16,119.22,1610980.0,116.4975,116.6048,116.2536,116.3122,1610980.0
2020-11-11 13:30:00,119.21,119.56,119.17,119.53,1529313.0,116.3024,116.6439,116.2634,116.6146,1529313.0
2020-11-11 13:40:00,119.54,119.54,119.13,119.17,1408346.0,116.6244,116.6244,116.2244,116.2634,1408346.0
2020-11-11 13:50:00,119.16,119.41,119.08,119.12,1422621.0,116.2536,116.4975,116.1756,116.2146,1422621.0
2020-11-11 14:00:00,119.11,119.54,119.02,119.43,1616144.0,116.2048,116.6244,116.117,116.517,1616144.0
2020-11-11 14:10:00,119.43,119.48,119.14,119.17,1352622.0,116.517,116.5658,116.2341,116.2634,1352622.0
2020-11-11 14:20:00,119.18,119.36,119.1,119.15,1414591.0,116.2731,116.4487,116.1951,116.2439,1414591.0
2020-11-11 14:30:00,119.15,119.41,119.08,119.31,1300469.0,116.2439,116.4975,116.1756,116.4,1300469.0
2020-11-11 14:40:00,119.31,119.31,118.83,118.94,2154748.0,116.4,116.4,115.9317,116.039,2154748.0
2020-11-11 14:50:00,118.94,119.01,118.71,118.93,1711133.0,116.039,116.1073,115.8146,116.0292,1711133.0
2020-11-11 15:00:00,118.93,119.13,118.86,119.12,1498783.0,116.0292,116.2244,115.9609,116.2146,1498783.0
2020-11-11 15:10:00,119.13,119.23,119.02,119.18,1608774.0,116.2244,116.3219,116.117,116.2731,1608774.0
2020-11-11 15:20:00,119.18,119.18,118.81,118.9,1808001.0,116.2731,116.2731,115.9122,116.0,1808001.0
2020-11-11 15:30:00,118.9,119.42,118.86,119.37,2012730.0,116.0,116.5073,115.9609,116.4585,2012730.0
2020-11-11 15:40:00,119.37,119.39,119.11,119.35,1967938.0,116.4585,116.478,116.2048,116.439,1967938.0
2020-11-11 15:50:00,119.37,119.63,119.2,119.5,4116478.0,116.4585,116.7122,116.2926,116.5853,4116478.0
2020-11-12 09:30:00,119.7,120.04,118.81,119.83,6938198.0,116.7805,117.1122,115.9122,116.9073,6938198.0
2020-11-12 09:40:00,119.83,120.02,119.08,119.11,3966953.0,116.9073,117.0926,116.1756,116.2048,3966953.0
2020-11-12 09:50:00,119.1,119.75,119.03,119.72,3261547.0,116.1951,116.8292,116.1268,116.8,3261547.0
2020-11-12 10:00:00,119.73,120.02,119.5,119.86,2843970.0,116.8097,117.0926,116.5853,116.9365,2843970.0
2020-11-12 10:10:00,119.86,120.17,119.67,119.93,2821240.0,116.9365,117.239,116.7512,117.0048,2821240.0
2020-11-12 10:20:00,119.93,120.17,119.76,119.99,2418084.0,117.0048,117.239,116.839,117.0634,2418084.0
2020-11-12 10:30:00,119.98,120.36,119.95,120.27,2633412.0,117.0536,117.4244,117.0244,117.3365,2633412.0
2020-11-12 10:40:00,120.27,120.53,120.23,120.36,2700975.0,117.3365,117.5902,117.2975,117.4244,2700975.0
2020-11-12 10:50:00,120.37,120.5,120.13,120.21,1826057.0,117.4341,117.5609,117.2,117.278,1826057.0
2020-11-12 11:00:00,120.22,120.53,120.21,120.28,1980919.0,117.2878,117.5902,117.278,117.3463,1980919.0
2020-11-12 11:10:00,120.28,120.3,119.8,119.96,2546433.0,117.3463,117.3658,116.878,117.0341,2546433.0
2020-11-12 11:20:00,119.97,120.01,119.65,119.86,1604090.0,117.0439,117.0829,116.7317,116.9365,1604090.0
2020-11-12 11:30:00,119.87,119.88,119.35,119.37,2046357.0,116.9463,116.9561,116.439,116.4585,2046357.0
2020-11-12 11:40:00,119.36,119.4,119.03,119.29,2287923.0,116.4487,116.4878,116.1268,116.3805,2287923.0
2020-11-12 11:50:00,119.3,119.65,119.23,119.59,1820057.0,116.3902,116.7317,116.3219,116.6731,1820057.0
2020-11-12 12:00:00,119.6,119.95,119.51,119.89,1972509.0,116.6829,117.0244,116.5951,116.9658,1972509.0
2020-11-12 12:10:00,119.89,120.21,119.85,119.97,2318849.0,116.9658,117.278,116.9268,117.0439,2318849.0
2020-11-12 12:20:00,119.98,120.2,119.65,119.66,3622262.0,117.0536,117.2683,116.7317,116.7414,3622262.0
2020-11-12 12:30:00,119.65,120.07,119.6,119.84,1472385.0,116.7317,117.1414,116.6829,116.917,1472385.0
2020-11-12 12:40:00,119.84,119.89,119.19,119.27,1890613.0,116.917,116.9658,116.2829,116.3609,1890613.0
2020-11-12 12:50:00,119.26,119.58,118.97,119.49,2421111.0,116.3512,116.6634,116.0683,116.5756,2421111.0
2020-11-12 13:00:00,119.48,119.5,119.22,119.38,1120260.0,116.5658,116.5853,116.3122,116.4683,1120260.0
2020-11-12 13:10:00,119.38,119.46,119.07,119.24,1598146.0,116.4683,116.5463,116.1658,116.3317,1598146.0
2020-11-12 13:20:00,119.23,119.33,118.88,118.95,2108715.0,116.3219,116.4195,115.9805,116.0487,2108715.0
2020-11-12 13:30:00,118.94,119.14,118.68,119.0,2026066.0,116.039,116.2341,115.7853,116.0975,2026066.0
2020-11-12 13:40:00,119.01,119.05,118.57,118.62,1506843.0,116.1073,116.1463,115.678,115.7268,1506843.0
2020-11-12 13:50:00,118.63,119.19,118.61,119.14,1726151.0,115.7365,116.2829,115.717,116.2341,1726151.0
2020-11-12 14:00:00,119.13,119.3,118.99,119.03,1664204.0,116.2244,116.3902,116.0878,116.1268,1664204.0
2020-11-12 14:10:00,119.03,119.06,118.7,118.83,1488385.0,116.1268,116.1561,115.8048,115.9317,1488385.0
2020-11-12 14:20:00,118.82,119.0,118.7,118.88,1186191.0,115.9219,116.0975,115.8048,115.9805,1186191.0
2020-11-12 14:30:00,118.88,119.17,118.74,118.87,1352666.0,115.9805,116.2634,115.8439,115.9707,1352666.0
2020-11-12 14:40:00,118.88,118.88,118.58,118.73,1462206.0,115.9805,115.9805,115.6878,115.8341,1462206.0
2020-11-12 14:50:00,118.72,119.18,118.67,119.07,2136431.0,115.8244,116.2731,115.7756,116.1658,2136431.0
2020-11-12 15:00:00,119.07,119.25,118.91,119.16,1841011.0,116.1658,116.3414,116.0097,116.2536,1841011.0
2020-11-12 15:10:00,119.17,119.47,119.09,119.33,1978810.0,116.2634,116.5561,116.1853,116.4195,1978810.0
2020-11-12 15:20:00,119.34,119.38,118.96,119.03,1716007.0,116.4292,116.4683,116.0585,116.1268,1716007.0
2020-11-12 15:30:00,119.03,119.26,118.94,119.25,1753155.0,116.1268,116.3512,116.039,116.3414,1753155.0
2020-11-12 15:40:00,119.25,119.3,118.8,118.96,2137315.0,116.3414,116.3902,115.9024,116.0585,2137315.0
2020-11-12 15:50:00,118.95,119.29,118.87,119.23,3010307.0,116.0487,116.3805,115.9707,116.3219,3010307.0
2020-11-13 09:30:00,119.45,119.68,118.88,119.18,4681415.0,116.5365,116.7609,115.9805,116.2731,4681415.0
2020-11-13 09:40:00,119.19,119.39,118.58,118.67,3266696.0,116.2829,116.478,115.6878,115.7756,3266696.0
2020-11-13 09:50:00,118.66,119.03,118.37,118.4,2600757.0,115.7658,116.1268,115.4829,115.5122,2600757.0
2020-11-13 10:00:00,118.4,118.52,118.03,118.25,2717509.0,115.5122,115.6292,115.1512,115.3658,2717509.0
2020-11-13 10:10:00,118.24,118.51,117.93,118.46,2346119.0,115.3561,115.6195,115.0536,115.5707,2346119.0
2020-11-13 10:20:00,118.46,118.74,118.37,118.68,1928037.0,115.5707,115.8439,115.4829,115.7853,1928037.0
2020-11-13 10:30:00,118.69,118.69,118.09,118.16,1914405.0,115.7951,115.7951,115.2097,115.278,1914405.0
2020-11-13 10:40:00,118.14,118.47,118.07,118.47,1642478.0,115.2585,115.5805,115.1902,115.5805,1642478.0
2020-11-13 10:50:00,118.47,118.53,117.87,118.02,2040501.0,115.5805,115.639,114.9951,115.1414,2040501.0
2020-11-13 11:00:00,118.04,118.24,117.93,118.11,1528829.0,115.1609,115.3561,115.0536,115.2292,1528829.0
2020-11-13 11:10:00,118.11,118.5,118.03,118.33,1357185.0,115.2292,115.6097,115.1512,115.4439,1357185.0
2020-11-13 11:20:00,118.34,118.45,118.22,118.25,1273470.0,115.4536,115.5609,115.3365,115.3658,1273470.0
2020-11-13 11:30:00,118.25,118.29,118.0,118.16,1268729.0,115.3658,115.4048,115.1219,115.278,1268729.0
2020-11-13 11:40:00,118.15,118.56,118.14,118.56,1332539.0,115.2683,115.6683,115.2585,115.6683,1332539.0
2020-11-13 11:50:00,118.56,118.77,118.47,118.73,1375013.0,115.6683,115.8731,115.5805,115.8341,1375013.0
2020-11-13 12:00:00,118.73,118.8,118.69,118.74,1078466.0,115.8341,115.9024,115.7951,115.8439,1078466.0
2020-11-13 12:10:00,118.73,118.99,118.72,118.76,1525539.0,115.8341,116.0878,115.8244,115.8634,1525539.0
2020-11-13 12:20:00,118.76,118.88,118.62,118.78,1016702.0,115.8634,115.9805,115.7268,115.8829,1016702.0
2020-11-13 12:30:00,118.78,118.82,118.62,118.8,909623.0,115.8829,115.9219,115.7268,115.9024,909623.0
2020-11-13 12:40:00,118.8,119.05,118.79,118.98,1265766.0,115.9024,116.1463,115.8926,116.078,1265766.0
2020-11-13 12:50:00,118.98,118.99,118.8,118.96,933206.0,116.078,116.0878,115.9024,116.0585,933206.0
2020-11-13 13:00:00,118.96,119.09,118.92,119.02,1042690.0,116.0585,116.1853,116.0195,116.117,1042690.0
2020-11-13 13:10:00,119.02,119.21,118.93,119.16,1237983.0,116.117,116.3024,116.0292,116.2536,1237983.0
2020-11-13 13:20:00,119.15,119.26,119.0,119.04,1265250.0,116.2439,116.3512,116.0975,116.1365,1265250.0
2020-11-13 13:30:00,119.03,119.07,118.89,118.9,1102784.0,116.1268,116.1658,115.9902,116.0,1102784.0
2020-11-13 13:40:00,118.89,118.95,118.56,118.61,1425097.0,115.9902,116.0487,115.6683,115.717,1425097.0
2020-11-13 13:50:00,118.61,118.68,118.49,118.59,923698.0,115.717,115.7853,115.6,115.6975,923698.0
2020-11-13 14:00:00,118.58,118.74,118.48,118.57,1102574.0,115.6878,115.8439,115.5902,115.678,1102574.0
2020-11-13 14:10:00,118.57,118.57,118.2,118.46,1439803.0,115.678,115.678,115.317,115.5707,1439803.0
2020-11-13 14:20:00,118.45,118.7,118.44,118.51,1242950.0,115.5609,115.8048,115.5512,115.6195,1242950.0
2020-11-13 14:30:00,118.5,118.66,118.47,118.63,930225.0,115.6097,115.7658,115.5805,115.7365,930225.0
2020-11-13 14:40:00,118.62,118.67,118.5,118.54,821326.0,115.7268,115.7756,115.6097,115.6487,821326.0
2020-11-13 14:50:00,118.54,118.9,118.54,118.87,1348298.0,115.6487,116.0,115.6487,115.9707,1348298.0
2020-11-13 15:00:00,118.87,119.07,118.8,118.93,1370247.0,115.9707,116.1658,115.9024,116.0292,1370247.0
2020-11-13 15:10:00,118.94,119.02,118.8,118.97,1275045.0,116.039,116.117,115.9024,116.0683,1275045.0
2020-11-13 15:20:00,118.96,119.24,118.82,119.17,1727103.0,116.0585,116.3317,115.9219,116.2634,1727103.0
2020-11-13 15:30:00,119.17,119.49,119.15,119.34,2156944.0,116.2634,116.5756,116.2439,116.4292,2156944.0
2020-11-13 15:40:00,119.35,119.57,119.3,119.33,2390947.0,116.439,116.6536,116.3902,116.4195,2390947.0
2020-11-13 15:50:00,119.33,119.5,119.15,119.25,3700339.0,116.4195,116.5853,116.2439,116.3414,3700339.0
2020-11-16 09:30:00,118.88,119.39,118.14,119.23,6709313.0,115.9805,116.478,115.2585,116.3219,6709313.0
2020-11-16 09:40:00,119.24,120.14,119.24,119.98,4385547.0,116.3317,117.2097,116.3317,117.0536,4385547.0
2020-11-16 09:50:00,119.98,120.01,119.43,119.95,2952197.0,117.0536,117.0829,116.517,117.0244,2952197.0
2020-11-16 10:00:00,119.95,120.41,119.8,120.19,3310145.0,117.0244,117.4731,116.878,117.2585,3310145.0
2020-11-16 10:10:00,120.2,120.32,119.82,120.13,2383522.0,117.2683,117.3853,116.8975,117.2,2383522.0
2020-11-16 10:20:00,120.13,120.72,119.97,120.46,3190538.0,117.2,117.7756,117.0439,117.5219,3190538.0
2020-11-16 10:30:00,120.48,120.67,120.3,120.47,1862518.0,117.5414,117.7268,117.3658,117.5317,1862518.0
2020-11-16 10:40:00,120.48,120.57,120.13,120.24,1647673.0,117.5414,117.6292,117.2,117.3073,1647673.0
2020-11-16 10:50:00,120.24,120.69,120.23,120.67,1604057.0,117.3073,117.7463,117.2975,117.7268,1604057.0
2020-11-16 11:00:00,120.68,120.83,120.48,120.61,2048963.0,117.7365,117.8829,117.5414,117.6683,2048963.0
2020-11-16 11:10:00,120.61,120.76,120.3,120.4,1412123.0,117.6683,117.8146,117.3658,117.4634,1412123.0
2020-11-16 11:20:00,120.4,120.67,120.35,120.48,1235573.0,117.4634,117.7268,117.4146,117.5414,1235573.0
2020-11-16 11:30:00,120.47,120.55,120.32,120.51,1249826.0,117.5317,117.6097,117.3853,117.5707,1249826.0
2020-11-16 11:40:00,120.51,120.57,120.38,120.51,982598.0,117.5707,117.6292,117.4439,117.5707,982598.0
2020-11-16 11:50:00,120.51,120.8,120.48,120.75,1354649.0,117.5707,117.8536,117.5414,117.8048,1354649.0
2020-11-16 12:00:00,120.75,120.99,120.73,120.83,1914091.0,117.8048,118.039,117.7853,117.8829,1914091.0
2020-11-16 12:10:00,120.83,120.89,120.63,120.71,1143428.0,117.8829,117.9414,117.6878,117.7658,1143428.0
2020-11-16 12:20:00,120.71,120.72,120.44,120.65,1226536.0,117.7658,117.7756,117.5024,117.7073,1226536.0
2020-11-16 12:30:00,120.65,120.67,120.52,120.64,769356.0,117.7073,117.7268,117.5805,117.6975,769356.0
2020-11-16 12:40:00,120.64,120.83,120.57,120.64,1092824.0,117.6975,117.8829,117.6292,117.6975,1092824.0
2020-11-16 12:50:00,120.64,120.68,120.28,120.43,1403973.0,117.6975,117.7365,117.3463,117.4926,1403973.0
2020-11-16 13:00:00,120.43,120.57,120.16,120.5,1442539.0,117.4926,117.6292,117.2292,117.5609,1442539.0
2020-11-16 13:10:00,120.51,120.59,120.37,120.55,940100.0,117.5707,117.6487,117.4341,117.6097,940100.0
2020-11-16 13:20:00,120.56,120.59,120.15,120.18,1195625.0,117.6195,117.6487,117.2195,117.2487,1195625.0
2020-11-16 13:30:00,120.18,120.43,120.16,120.34,1066160.0,117.2487,117.4926,117.2292,117.4048,1066160.0
2020-11-16 13:40:00,120.33,120.35,120.0,120.06,1728283.0,117.3951,117.4146,117.0731,117.1317,1728283.0
2020-11-16 13:50:00,120.07,120.28,120.03,120.22,919468.0,117.1414,117.3463,117.1024,117.2878,919468.0
2020-11-16 14:00:00,120.22,120.25,120.02,120.13,911873.0,117.2878,117.317,117.0926,117.2,911873.0
2020-11-16 14:10:00,120.12,120.22,120.04,120.18,846935.0,117.1902,117.2878,117.1122,117.2487,846935.0
2020-11-16 14:20:00,120.18,120.37,120.14,120.31,1039211.0,117.2487,117.4341,117.2097,117.3756,1039211.0
2020-11-16 14:30:00,120.31,120.32,119.94,120.06,1500019.0,117.3756,117.3853,117.0146,117.1317,1500019.0
2020-11-16 14:40:00,120.06,120.06,119.81,119.92,1422689.0,117.1317,117.1317,116.8878,116.9951,1422689.0
2020-11-16 14:50:00,119.92,120.0,119.79,119.91,1055306.0,116.9951,117.0731,116.8683,116.9853,1055306.0
2020-11-16 15:00:00,119.91,120.0,119.64,119.78,1855369.0,116.9853,117.0731,116.7219,116.8585,1855369.0
2020-11-16 15:10:00,119.79,119.93,119.67,119.87,1264310.0,116.8683,117.0048,116.7512,116.9463,1264310.0
2020-11-16 15:20:00,119.88,120.13,119.78,119.92,1653011.0,116.9561,117.2,116.8585,116.9951,1653011.0
2020-11-16 15:30:00,119.93,120.07,119.85,119.96,1230818.0,117.0048,117.1414,116.9268,117.0341,1230818.0
2020-11-16 15:40:00,119.96,120.1,119.92,119.95,1440222.0,117.0341,117.1707,116.9951,117.0244,1440222.0
2020-11-16 15:50:00,119.95,120.5,119.73,120.35,4046465.0,117.0244,117.5609,116.8097,117.4146,4046465.0
2020-11-17 09:30:00,119.53,120.31,119.39,119.98,4710792.0,116.6146,117.3756,116.478,117.0536,4710792.0
2020-11-17 09:40:00,119.97,120.19,119.11,119.37,3540448.0,117.0439,117.2585,116.2048,116.4585,3540448.0
2020-11-17 09:50:00,119.37,119.5,118.96,119.14,2862212.0,116.4585,116.5853,116.0585,116.2341,2862212.0
2020-11-17 10:00:00,119.14,119.56,119.11,119.54,1887856.0,116.2341,116.6439,116.2048,116.6244,1887856.0
2020-11-17 10:10:00,119.53,119.75,119.4,119.64,1683740.0,116.6146,116.8292,116.4878,116.7219,1683740.0
2020-11-17 10:20:00,119.64,119.91,119.54,119.85,1580831.0,116.7219,116.9853,116.6244,116.9268,1580831.0
2020-11-17 10:30:00,119.85,120.01,119.77,119.9,1636051.0,116.9268,117.0829,116.8487,116.9756,1636051.0
2020-11-17 10:40:00,119.91,120.29,119.9,120.13,1892226.0,116.9853,117.3561,116.9756,117.2,1892226.0
2020-11-17 10:50:00,120.13,120.53,120.08,120.36,2333203.0,117.2,117.5902,117.1512,117.4244,2333203.0
2020-11-17 11:00:00,120.36,120.4,120.09,120.31,1402541.0,117.4244,117.4634,117.1609,117.3756,1402541.0
2020-11-17 11:10:00,120.31,120.31,119.98,120.04,1365829.0,117.3756,117.3756,117.0536,117.1122,1365829.0
2020-11-17 11:20:00,120.04,120.05,119.6,119.82,1623455.0,117.1122,117.1219,116.6829,116.8975,1623455.0
2020-11-17 11:30:00,119.83,119.99,119.75,119.86,1168961.0,116.9073,117.0634,116.8292,116.9365,1168961.0
2020-11-17 11:40:00,119.87,119.96,119.74,119.8,941709.0,116.9463,117.0341,116.8195,116.878,941709.0
2020-11-17 11:50:00,119.81,120.22,119.68,120.21,1229708.0,116.8878,117.2878,116.7609,117.278,1229708.0
2020-11-17 12:00:00,120.22,120.25,120.08,120.17,1034457.0,117.2878,117.317,117.1512,117.239,1034457.0
2020-11-17 12:10:00,120.16,120.3,120.01,120.19,1057293.0,117.2292,117.3658,117.0829,117.2585,1057293.0
2020-11-17 12:20:00,120.19,120.34,120.07,120.21,853013.0,117.2585,117.4048,117.1414,117.278,853013.0
2020-11-17 12:30:00,120.21,120.42,120.18,120.39,874417.0,117.278,117.4829,117.2487,117.4536,874417.0
2020-11-17 12:40:00,120.39,120.43,120.26,120.36,791218.0,117.4536,117.4926,117.3268,117.4244,791218.0
2020-11-17 12:50:00,120.37,120.49,120.31,120.48,888200.0,117.4341,117.5512,117.3756,117.5414,888200.0
2020-11-17 13:00:00,120.47,120.68,120.47,120.52,1431903.0,117.5317,117.7365,117.5317,117.5805,1431903.0
2020-11-17 13:10:00,120.52,120.62,120.46,120.51,809230.0,117.5805,117.678,117.5219,117.5707,809230.0
2020-11-17 13:20:00,120.51,120.51,120.28,120.48,924663.0,117.5707,117.5707,117.3463,117.5414,924663.0
2020-11-17 13:30:00,120.48,120.55,120.36,120.41,599597.0,117.5414,117.6097,117.4244,117.4731,599597.0
2020-11-17 13:40:00,120.4,120.41,120.3,120.36,606766.0,117.4634,117.4731,117.3658,117.4244,606766.0
2020-11-17 13:50:00,120.36,120.46,120.3,120.36,767613.0,117.4244,117.5219,117.3658,117.4244,767613.0
2020-11-17 14:00:00,120.36,120.55,120.3,120.54,1020583.0,117.4244,117.6097,117.3658,117.6,1020583.0
2020-11-17 14:10:00,120.54,120.62,120.45,120.46,868623.0,117.6,117.678,117.5122,117.5219,868623.0
2020-11-17 14:20:00,120.47,120.52,120.25,120.3,887376.0,117.5317,117.5805,117.317,117.3658,887376.0
2020-11-17 14:30:00,120.3,120.55,120.29,120.51,871759.0,117.3658,117.6097,117.3561,117.5707,871759.0
2020-11-17 14:40:00,120.51,120.52,120.16,120.18,1032176.0,117.5707,117.5805,117.2292,117.2487,1032176.0
2020-11-17 14:50:00,120.19,120.25,119.96,120.01,1270183.0,117.2585,117.317,117.0341,117.0829,1270183.0
2020-11-17 15:00:00,120.01,120.15,119.9,119.92,1369180.0,117.0829,117.2195,116.9756,116.9951,1369180.0
2020-11-17 15:10:00,119.93,120.05,119.77,119.9,1195707.0,117.0048,117.1219,116.8487,116.9756,1195707.0
2020-11-17 15:20:00,119.89,119.95,119.54,119.77,1728516.0,116.9658,117.0244,116.6244,116.8487,1728516.0
2020-11-17 15:30:00,119.77,119.79,119.55,119.77,1266716.0,116.8487,116.8683,116.6341,116.8487,1266716.0
2020-11-17 15:40:00,119.77,119.79,119.56,119.67,1352266.0,116.8487,116.8683,116.6439,116.7512,1352266.0
2020-11-17 15:50:00,119.67,119.81,119.32,119.38,4251880.0,116.7512,116.8878,116.4097,116.4683,4251880.0
2020-11-18 09:30:00,118.61,119.24,118.24,119.09,6284119.0,115.717,116.3317,115.3561,116.1853,6284119.0
2020-11-18 09:40:00,119.09,119.29,118.81,119.11,2674712.0,116.1853,116.3805,115.9122,116.2048,2674712.0
2020-11-18 09:50:00,119.11,119.39,118.57,118.79,2780127.0,116.2048,116.478,115.678,115.8926,2780127.0
2020-11-18 10:00:00,118.77,118.79,118.43,118.55,1958794.0,115.8731,115.8926,115.5414,115.6585,1958794.0
2020-11-18 10:10:00,118.54,118.8,118.4,118.77,1897619.0,115.6487,115.9024,115.5122,115.8731,1897619.0
2020-11-18 10:20:00,118.77,119.15,118.77,119.03,1793234.0,115.8731,116.2439,115.8731,116.1268,1793234.0
2020-11-18 10:30:00,119.02,119.04,118.74,118.93,1171907.0,116.117,116.1365,115.8439,116.0292,1171907.0
2020-11-18 10:40:00,118.93,119.34,118.91,119.32,1356575.0,116.0292,116.4292,116.0097,116.4097,1356575.0
2020-11-18 10:50:00,119.31,119.5,119.26,119.48,1555738.0,116.4,116.5853,116.3512,116.5658,1555738.0
2020-11-18 11:00:00,119.49,119.5,119.2,119.2,1307846.0,116.5756,116.5853,116.2926,116.2926,1307846.0
2020-11-18 11:10:00,119.22,119.4,119.08,119.13,1187305.0,116.3122,116.4878,116.1756,116.2244,1187305.0
2020-11-18 11:20:00,119.14,119.27,119.07,119.27,877283.0,116.2341,116.3609,116.1658,116.3609,877283.0
2020-11-18 11:30:00,119.27,119.47,119.21,119.36,1086182.0,116.3609,116.5561,116.3024,116.4487,1086182.0
2020-11-18 11:40:00,119.36,119.42,119.24,119.38,849753.0,116.4487,116.5073,116.3317,116.4683,849753.0
2020-11-18 11:50:00,119.38,119.59,119.37,119.52,1126405.0,116.4683,116.6731,116.4585,116.6048,1126405.0
2020-11-18 12:00:00,119.51,119.82,119.51,119.68,1624533.0,116.5951,116.8975,116.5951,116.7609,1624533.0
2020-11-18 12:10:00,119.68,119.69,119.48,119.63,979089.0,116.7609,116.7707,116.5658,116.7122,979089.0
2020-11-18 12:20:00,119.64,119.74,119.53,119.57,755778.0,116.7219,116.8195,116.6146,116.6536,755778.0
2020-11-18 12:30:00,119.58,119.77,119.57,119.77,815345.0,116.6634,116.8487,116.6536,116.8487,815345.0
2020-11-18 12:40:00,119.77,119.77,119.59,119.62,699993.0,116.8487,116.8487,116.6731,116.7024,699993.0
2020-11-18 12:50:00,119.62,119.7,119.44,119.55,782681.0,116.7024,116.7805,116.5268,116.6341,782681.0
2020-11-18 13:00:00,119.54,119.7,119.45,119.7,859823.0,116.6244,116.7805,116.5365,116.7805,859823.0
2020-11-18 13:10:00,119.69,119.7,119.45,119.55,853001.0,116.7707,116.7805,116.5365,116.6341,853001.0
2020-11-18 13:20:00,119.56,119.56,119.26,119.26,936101.0,116.6439,116.6439,116.3512,116.3512,936101.0
2020-11-18 13:30:00,119.26,119.52,119.24,119.44,895002.0,116.3512,116.6048,116.3317,116.5268,895002.0
2020-11-18 13:40:00,119.44,119.47,119.15,119.26,830184.0,116.5268,116.5561,116.2439,116.3512,830184.0
2020-11-18 13:50:00,119.25,119.36,119.12,119.32,1070582.0,116.3414,116.4487,116.2146,116.4097,1070582.0
2020-11-18 14:00:00,119.32,119.33,119.15,119.18,896138.0,116.4097,116.4195,116.2439,116.2731,896138.0
2020-11-18 14:10:00,119.17,119.19,118.9,118.95,1237668.0,116.2634,116.2829,116.0,116.0487,1237668.0
2020-11-18 14:20:00,118.95,119.05,118.8,119.03,1168648.0,116.0487,116.1463,115.9024,116.1268,1168648.0
2020-11-18 14:30:00,119.02,119.16,118.99,119.09,1071578.0,116.117,116.2536,116.0878,116.1853,1071578.0
2020-11-18 14:40:00,119.08,119.17,118.91,119.15,900517.0,116.1756,116.2634,116.0097,116.2439,900517.0
2020-11-18 14:50:00,119.15,119.34,119.15,119.34,930409.0,116.2439,116.4292,116.2439,116.4292,930409.0
2020-11-18 15:00:00,119.33,119.52,119.17,119.47,1339907.0,116.4195,116.6048,116.2634,116.5561,1339907.0
2020-11-18 15:10:00,119.47,119.54,119.36,119.36,998169.0,116.5561,116.6244,116.4487,116.4487,998169.0
2020-11-18 15:20:00,119.36,119.62,119.3,119.37,1276455.0,116.4487,116.7024,116.3902,116.4585,1276455.0
2020-11-18 15:30:00,119.38,119.44,118.8,118.91,1638227.0,116.4683,116.5268,115.9024,116.0097,1638227.0
2020-11-18 15:40:00,118.91,118.92,118.49,118.62,2347355.0,116.0097,116.0195,115.6,115.7268,2347355.0
2020-11-18 15:50:00,118.63,118.65,118.0,118.0,4478477.0,115.7365,115.7561,115.1219,115.1219,4478477.0
2020-11-19 09:30:00,117.67,118.07,116.81,117.05,7112404.0,114.8,115.1902,113.9609,114.1951,7112404.0
2020-11-19 09:40:00,117.05,117.62,116.81,117.61,3484015.0,114.1951,114.7512,113.9609,114.7414,3484015.0
2020-11-19 09:50:00,117.61,118.12,117.6,117.94,2892252.0,114.7414,115.239,114.7317,115.0634,2892252.0
2020-11-19 10:00:00,117.95,118.17,117.6,117.88,2195606.0,115.0731,115.2878,114.7317,115.0048,2195606.0
2020-11-19 10:10:00,117.88,117.98,117.5,117.67,1554840.0,115.0048,115.1024,114.6341,114.8,1554840.0
2020-11-19 10:20:00,117.69,118.01,117.54,117.98,1505424.0,114.8195,115.1317,114.6731,115.1024,1505424.0
2020-11-19 10:30:00,117.99,118.26,117.91,118.24,1895574.0,115.1122,115.3756,115.0341,115.3561,1895574.0
2020-11-19 10:40:00,118.24,118.3,118.03,118.04,1305663.0,115.3561,115.4146,115.1512,115.1609,1305663.0
2020-11-19 10:50:00,118.03,118.2,117.76,117.76,1398712.0,115.1512,115.317,114.8878,114.8878,1398712.0
2020-11-19 11:00:00,117.78,118.01,117.75,117.82,1368558.0,114.9073,115.1317,114.878,114.9463,1368558.0
2020-11-19 11:10:00,117.82,117.84,117.65,117.8,1078814.0,114.9463,114.9658,114.7805,114.9268,1078814.0
2020-11-19 11:20:00,117.79,118.12,117.77,118.09,1059160.0,114.917,115.239,114.8975,115.2097,1059160.0
2020-11-19 11:30:00,118.1,118.38,118.09,118.27,1544776.0,115.2195,115.4926,115.2097,115.3853,1544776.0
2020-11-19 11:40:00,118.27,118.3,118.05,118.1,889566.0,115.3853,115.4146,115.1707,115.2195,889566.0
2020-11-19 11:50:00,118.09,118.21,117.91,118.13,943443.0,115.2097,115.3268,115.0341,115.2487,943443.0
2020-11-19 12:00:00,118.14,118.35,118.11,118.26,1040896.0,115.2585,115.4634,115.2292,115.3756,1040896.0
2020-11-19 12:10:00,118.26,118.28,117.95,118.06,1060141.0,115.3756,115.3951,115.0731,115.1805,1060141.0
2020-11-19 12:20:00,118.05,118.08,117.7,117.85,1091633.0,115.1707,115.2,114.8292,114.9756,1091633.0
2020-11-19 12:30:00,117.85,117.98,117.79,117.95,755495.0,114.9756,115.1024,114.917,115.0731,755495.0
2020-11-19 12:40:00,117.95,117.99,117.57,117.66,1250160.0,115.0731,115.1122,114.7024,114.7902,1250160.0
2020-11-19 12:50:00,117.66,117.81,117.63,117.73,808740.0,114.7902,114.9365,114.7609,114.8585,808740.0
2020-11-19 13:00:00,117.72,117.85,117.63,117.7,837300.0,114.8487,114.9756,114.7609,114.8292,837300.0
2020-11-19 13:10:00,117.71,117.76,117.58,117.68,761422.0,114.839,114.8878,114.7122,114.8097,761422.0
2020-11-19 13:20:00,117.68,117.89,117.54,117.79,1027094.0,114.8097,115.0146,114.6731,114.917,1027094.0
2020-11-19 13:30:00,117.78,117.97,117.75,117.96,823778.0,114.9073,115.0926,114.878,115.0829,823778.0
2020-11-19 13:40:00,117.97,118.1,117.86,117.98,966921.0,115.0926,115.2195,114.9853,115.1024,966921.0
2020-11-19 13:50:00,117.98,118.14,117.98,118.1,802116.0,115.1024,115.2585,115.1024,115.2195,802116.0
2020-11-19 14:00:00,118.1,118.18,117.99,118.01,773169.0,115.2195,115.2975,115.1122,115.1317,773169.0
2020-11-19 14:10:00,118.0,118.01,117.9,117.98,650153.0,115.1219,115.1317,115.0244,115.1024,650153.0
2020-11-19 14:20:00,117.98,118.07,117.9,118.04,714803.0,115.1024,115.1902,115.0244,115.1609,714803.0
2020-11-19 14:30:00,118.05,118.23,118.03,118.18,967484.0,115.1707,115.3463,115.1512,115.2975,967484.0
2020-11-19 14:40:00,118.18,118.56,118.15,118.39,1908554.0,115.2975,115.6683,115.2683,115.5024,1908554.0
2020-11-19 14:50:00,118.39,118.7,118.35,118.63,1472600.0,115.5024,115.8048,115.4634,115.7365,1472600.0
2020-11-19 15:00:00,118.64,118.64,118.43,118.56,1089983.0,115.7463,115.7463,115.5414,115.6683,1089983.0
2020-11-19 15:10:00,118.56,118.82,118.55,118.61,1482180.0,115.6683,115.9219,115.6585,115.717,1482180.0
2020-11-19 15:20:00,118.61,118.7,118.51,118.64,1238344.0,115.717,115.8048,115.6195,115.7463,1238344.0
2020-11-19 15:30:00,118.63,119.06,118.54,118.88,1853518.0,115.7365,116.1561,115.6487,115.9805,1853518.0
2020-11-19 15:40:00,118.87,118.88,118.57,118.58,1342456.0,115.9707,115.9805,115.678,115.6878,1342456.0
2020-11-19 15:50:00,118.58,118.8,118.53,118.64,2958893.0,115.6878,115.9024,115.639,115.7463,2958893.0
2020-11-20 09:30:00,118.64,118.66,117.84,118.04,6828744.0,115.7463,115.7658,114.9658,115.1609,6828744.0
2020-11-20 09:40:00,118.05,118.28,117.91,118.27,2661372.0,115.1707,115.3951,115.0341,115.3853,2661372.0
2020-11-20 09:50:00,118.28,118.32,117.84,118.13,1995081.0,115.3951,115.4341,114.9658,115.2487,1995081.0
2020-11-20 10:00:00,118.13,118.45,118.06,118.37,1587110.0,115.2487,115.5609,115.1805,115.4829,1587110.0
2020-11-20 10:10:00,118.38,118.44,118.12,118.19,1388583.0,115.4926,115.5512,115.239,115.3073,1388583.0
2020-11-20 10:20:00,118.18,118.44,118.13,118.27,1223437.0,115.2975,115.5512,115.2487,115.3853,1223437.0
2020-11-20 10:30:00,118.27,118.44,118.17,118.37,1278184.0,115.3853,115.5512,115.2878,115.4829,1278184.0
2020-11-20 10:40:00,118.37,118.59,118.35,118.51,1214544.0,115.4829,115.6975,115.4634,115.6195,1214544.0
2020-11-20 10:50:00,118.51,118.64,118.43,118.47,1111459.0,115.6195,115.7463,115.5414,115.5805,1111459.0
2020-11-20 11:00:00,118.47,118.73,118.38,118.7,1355555.0,115.5805,115.8341,115.4926,115.8048,1355555.0
2020-11-20 11:10:00,118.7,118.77,118.5,118.51,1101991.0,115.8048,115.8731,115.6097,115.6195,1101991.0
2020-11-20 11:20:00,118.52,118.57,118.43,118.45,1043049.0,115.6292,115.678,115.5414,115.5609,1043049.0
2020-11-20 11:30:00,118.45,118.47,118.17,118.29,1240849.0,115.5609,115.5805,115.2878,115.4048,1240849.0
2020-11-20 11:40:00,118.29,118.32,117.95,118.0,1425038.0,115.4048,115.4341,115.0731,115.1219,1425038.0
2020-11-20 11:50:00,117.99,118.04,117.9,117.99,1373024.0,115.1122,115.1609,115.0244,115.1122,1373024.0
2020-11-20 12:00:00,117.98,118.13,117.88,118.03,1270581.0,115.1024,115.2487,115.0048,115.1512,1270581.0
2020-11-20 12:10:00,118.04,118.18,117.98,118.11,922598.0,115.1609,115.2975,115.1024,115.2292,922598.0
2020-11-20 12:20:00,118.12,118.22,118.07,118.2,1173352.0,115.239,115.3365,115.1902,115.317,1173352.0
2020-11-20 12:30:00,118.19,118.21,118.09,118.2,1014962.0,115.3073,115.3268,115.2097,115.317,1014962.0
2020-11-20 12:40:00,118.2,118.3,118.1,118.12,785340.0,115.317,115.4146,115.2195,115.239,785340.0
2020-11-20 12:50:00,118.13,118.3,118.1,118.27,677448.0,115.2487,115.4146,115.2195,115.3853,677448.0
2020-11-20 13:00:00,118.28,118.29,117.96,118.07,1078739.0,115.3951,115.4048,115.0829,115.1902,1078739.0
2020-11-20 13:10:00,118.06,118.16,117.97,118.13,869369.0,115.1805,115.278,115.0926,115.2487,869369.0
2020-11-20 13:20:00,118.13,118.15,118.05,118.12,577864.0,115.2487,115.2683,115.1707,115.239,577864.0
2020-11-20 13:30:00,118.12,118.2,118.08,118.13,745267.0,115.239,115.317,115.2,115.2487,745267.0
2020-11-20 13:40:00,118.12,118.16,117.99,118.02,737983.0,115.239,115.278,115.1122,115.1414,737983.0
2020-11-20 13:50:00,118.03,118.1,117.9,117.96,905756.0,115.1512,115.2195,115.0244,115.0829,905756.0
2020-11-20 14:00:00,117.96,118.04,117.9,117.95,978525.0,115.0829,115.1609,115.0244,115.0731,978525.0
2020-11-20 14:10:00,117.94,117.99,117.91,117.94,555950.0,115.0634,115.1122,115.0341,115.0634,555950.0
2020-11-20 14:20:00,117.94,118.1,117.88,118.02,952284.0,115.0634,115.2195,115.0048,115.1414,952284.0
2020-11-20 14:30:00,118.01,118.02,117.85,117.86,1102648.0,115.1317,115.1414,114.9756,114.9853,1102648.0
2020-11-20 14:40:00,117.87,117.89,117.7,117.87,1226536.0,114.9951,115.0146,114.8292,114.9951,1226536.0
2020-11-20 14:50:00,117.87,117.95,117.8,117.87,851031.0,114.9951,115.0731,114.9268,114.9951,851031.0
2020-11-20 15:00:00,117.87,117.96,117.81,117.86,973509.0,114.9951,115.0829,114.9365,114.9853,973509.0
2020-11-20 15:10:00,117.86,117.9,117.5,117.66,1627973.0,114.9853,115.0244,114.6341,114.7902,1627973.0
2020-11-20 15:20:00,117.67,117.71,117.54,117.57,1467428.0,114.8,114.839,114.6731,114.7024,1467428.0
2020-11-20 15:30:00,117.57,117.67,117.5,117.64,1628035.0,114.7024,114.8,114.6341,114.7707,1628035.0
2020-11-20 15:40:00,117.65,117.86,117.61,117.72,1964036.0,114.7805,114.9853,114.7414,114.8487,1964036.0
2020-11-20 15:50:00,117.71,117.8,117.29,117.32,4965871.0,114.839,114.9268,114.4292,114.4585,4965871.0
2020-11-23 09:30:00,117.19,117.63,117.08,117.32,5738442.0,114.3317,114.7609,114.2244,114.4585,5738442.0
2020-11-23 09:40:00,117.33,117.44,116.87,116.87,3905575.0,114.4683,114.5756,114.0195,114.0195,3905575.0
2020-11-23 09:50:00,116.88,117.14,116.73,117.01,3228040.0,114.0292,114.2829,113.8829,114.1561,3228040.0
2020-11-23 10:00:00,117.01,117.07,116.2,116.24,3257694.0,114.1561,114.2146,113.3658,113.4048,3257694.0
2020-11-23 10:10:00,116.23,116.23,115.62,115.8,4197099.0,113.3951,113.3951,112.8,112.9756,4197099.0
2020-11-23 10:20:00,115.8,115.82,115.1,115.4,4313056.0,112.9756,112.9951,112.2926,112.5853,4313056.0
2020-11-23 10:30:00,115.38,115.6,115.27,115.52,2600308.0,112.5658,112.7805,112.4585,112.7024,2600308.0
2020-11-23 10:40:00,115.52,115.6,115.27,115.4,2396082.0,112.7024,112.7805,112.4585,112.5853,2396082.0
2020-11-23 10:50:00,115.4,115.71,115.38,115.43,2092966.0,112.5853,112.8878,112.5658,112.6146,2092966.0
2020-11-23 11:00:00,115.44,115.45,114.97,114.97,3313882.0,112.6244,112.6341,112.1658,112.1658,3313882.0
2020-11-23 11:10:00,114.97,114.98,114.22,114.59,4581290.0,112.1658,112.1756,111.4341,111.7951,4581290.0
2020-11-23 11:20:00,114.6,114.62,114.27,114.35,2327800.0,111.8048,111.8244,111.4829,111.5609,2327800.0
2020-11-23 11:30:00,114.34,114.43,113.8,114.33,3551580.0,111.5512,111.639,111.0244,111.5414,3551580.0
2020-11-23 11:40:00,114.33,114.7,114.2,114.66,2472095.0,111.5414,111.9024,111.4146,111.8634,2472095.0
2020-11-23 11:50:00,114.66,114.76,114.5,114.5,1916196.0,111.8634,111.9609,111.7073,111.7073,1916196.0
2020-11-23 12:00:00,114.5,114.67,114.27,114.57,1949679.0,111.7073,111.8731,111.4829,111.7756,1949679.0
2020-11-23 12:10:00,114.57,114.93,114.5,114.85,1933412.0,111.7756,112.1268,111.7073,112.0487,1933412.0
2020-11-23 12:20:00,114.86,115.2,114.84,115.13,1936473.0,112.0585,112.3902,112.039,112.3219,1936473.0
2020-11-23 12:30:00,115.12,115.13,114.91,115.0,1564919.0,112.3122,112.3219,112.1073,112.1951,1564919.0
2020-11-23 12:40:00,115.0,115.03,114.85,114.98,1357371.0,112.1951,112.2244,112.0487,112.1756,1357371.0
2020-11-23 12:50:00,114.99,115.33,114.96,115.3,1364188.0,112.1853,112.517,112.1561,112.4878,1364188.0
2020-11-23 13:00:00,115.29,115.36,115.1,115.2,1279403.0,112.478,112.5463,112.2926,112.3902,1279403.0
2020-11-23 13:10:00,115.2,115.23,114.95,115.03,1218702.0,112.3902,112.4195,112.1463,112.2244,1218702.0
2020-11-23 13:20:00,115.03,115.15,114.92,114.99,1187069.0,112.2244,112.3414,112.117,112.1853,1187069.0
2020-11-23 13:30:00,115.0,115.03,114.69,114.69,1560566.0,112.1951,112.2244,111.8926,111.8926,1560566.0
2020-11-23 13:40:00,114.7,115.02,114.63,114.88,1657389.0,111.9024,112.2146,111.8341,112.078,1657389.0
2020-11-23 13:50:00,114.88,114.91,114.59,114.61,1462844.0,112.078,112.1073,111.7951,111.8146,1462844.0
2020-11-23 14:00:00,114.62,114.68,114.43,114.6,1857776.0,111.8244,111.8829,111.639,111.8048,1857776.0
2020-11-23 14:10:00,114.6,114.68,114.25,114.26,2062194.0,111.8048,111.8829,111.4634,111.4731,2062194.0
2020-11-23 14:20:00,114.26,114.34,114.01,114.06,2358240.0,111.4731,111.5512,111.2292,111.278,2358240.0
2020-11-23 14:30:00,114.06,114.41,114.03,114.38,2341574.0,111.278,111.6195,111.2487,111.5902,2341574.0
2020-11-23 14:40:00,114.38,114.43,114.13,114.16,1803236.0,111.5902,111.639,111.3463,111.3756,1803236.0
2020-11-23 14:50:00,114.15,114.58,114.0,114.2,2990139.0,111.3658,111.7853,111.2195,111.4146,2990139.0
2020-11-23 15:00:00,114.21,114.47,114.05,114.39,2248747.0,111.4244,111.678,111.2683,111.6,2248747.0
2020-11-23 15:10:00,114.39,114.41,114.08,114.13,2183603.0,111.6,111.6195,111.2975,111.3463,2183603.0
2020-11-23 15:20:00,114.13,114.14,113.99,114.04,2283659.0,111.3463,111.3561,111.2097,111.2585,2283659.0
2020-11-23 15:30:00,114.04,114.05,113.81,113.81,3019525.0,111.2585,111.2683,111.0341,111.0341,3019525.0
2020-11-23 15:40:00,113.82,114.08,113.76,113.89,3528424.0,111.0439,111.2975,110.9853,111.1122,3528424.0
2020-11-23 15:50:00,113.89,114.18,113.75,113.88,6398696.0,111.1122,111.3951,110.9756,111.1024,6398696.0
2020-11-24 09:30:00,113.91,114.04,112.76,113.16,8784606.0,111.1317,111.2585,110.0097,110.4,8784606.0
2020-11-24 09:40:00,113.17,113.3,112.59,112.88,5042490.0,110.4097,110.5366,109.8439,110.1268,5042490.0
2020-11-24 09:50:00,112.87,113.08,112.65,113.01,4143547.0,110.117,110.3219,109.9024,110.2536,4143547.0
2020-11-24 10:00:00,113.02,113.79,113.01,113.71,3537143.0,110.2634,111.0146,110.2536,110.9366,3537143.0
2020-11-24 10:10:00,113.71,113.82,113.44,113.73,3196344.0,110.9366,111.0439,110.6731,110.9561,3196344.0
2020-11-24 10:20:00,113.73,113.77,113.38,113.41,2706954.0,110.9561,110.9951,110.6146,110.6439,2706954.0
2020-11-24 10:30:00,113.4,113.65,113.34,113.63,2261182.0,110.6341,110.878,110.5756,110.8585,2261182.0
2020-11-24 10:40:00,113.61,114.45,113.61,114.36,3357771.0,110.839,111.6585,110.839,111.5707,3357771.0
2020-11-24 10:50:00,114.36,114.91,114.13,114.9,3039212.0,111.5707,112.1073,111.3463,112.0975,3039212.0
2020-11-24 11:00:00,114.9,115.12,114.76,114.79,3399052.0,112.0975,112.3122,111.9609,111.9902,3399052.0
2020-11-24 11:10:00,114.8,115.02,114.66,114.91,2507371.0,112.0,112.2146,111.8634,112.1073,2507371.0
2020-11-24 11:20:00,114.92,115.0,114.74,114.92,1706342.0,112.117,112.1951,111.9414,112.117,1706342.0
2020-11-24 11:30:00,114.92,115.14,114.77,115.12,1998548.0,112.117,112.3317,111.9707,112.3122,1998548.0
2020-11-24 11:40:00,115.11,115.37,115.11,115.22,2395209.0,112.3024,112.5561,112.3024,112.4097,2395209.0
2020-11-24 11:50:00,115.22,115.24,114.73,114.81,2229799.0,112.4097,112.4292,111.9317,112.0097,2229799.0
2020-11-24 12:00:00,114.81,114.87,114.23,114.5,2297906.0,112.0097,112.0683,111.4439,111.7073,2297906.0
2020-11-24 12:10:00,114.51,114.63,114.39,114.5,1200506.0,111.717,111.8341,111.6,111.7073,1200506.0
2020-11-24 12:20:00,114.5,114.7,114.47,114.66,1242314.0,111.7073,111.9024,111.678,111.8634,1242314.0
2020-11-24 12:30:00,114.67,115.02,114.55,114.88,1591872.0,111.8731,112.2146,111.7561,112.078,1591872.0
2020-11-24 12:40:00,114.88,114.99,114.79,114.95,1042370.0,112.078,112.1853,111.9902,112.1463,1042370.0
2020-11-24 12:50:00,114.96,114.96,114.74,114.8,921399.0,112.1561,112.1561,111.9414,112.0,921399.0
2020-11-24 13:00:00,114.79,114.88,114.62,114.85,1166045.0,111.9902,112.078,111.8244,112.0487,1166045.0
2020-11-24 13:10:00,114.86,115.12,114.83,115.11,1346613.0,112.0585,112.3122,112.0292,112.3024,1346613.0
2020-11-24 13:20:00,115.11,115.31,114.92,115.04,1905857.0,112.3024,112.4975,112.117,112.2341,1905857.0
2020-11-24 13:30:00,115.05,115.39,115.04,115.38,1574304.0,112.2439,112.5756,112.2341,112.5658,1574304.0
2020-11-24 13:40:00,115.38,115.61,115.33,115.49,2383691.0,112.5658,112.7902,112.517,112.6731,2383691.0
2020-11-24 13:50:00,115.49,115.7,115.43,115.69,1363452.0,112.6731,112.878,112.6146,112.8683,1363452.0
2020-11-24 14:00:00,115.69,115.85,115.43,115.43,2141476.0,112.8683,113.0244,112.6146,112.6146,2141476.0
2020-11-24 14:10:00,115.43,115.57,115.27,115.32,1633418.0,112.6146,112.7512,112.4585,112.5073,1633418.0
2020-11-24 14:20:00,115.31,115.46,114.97,115.08,1866867.0,112.4975,112.6439,112.1658,112.2731,1866867.0
2020-11-24 14:30:00,115.08,115.28,115.02,115.09,1375814.0,112.2731,112.4683,112.2146,112.2829,1375814.0
2020-11-24 14:40:00,115.09,115.26,115.0,115.12,1317070.0,112.2829,112.4487,112.1951,112.3122,1317070.0
2020-11-24 14:50:00,115.13,115.38,115.11,115.36,1203622.0,112.3219,112.5658,112.3024,112.5463,1203622.0
2020-11-24 15:00:00,115.36,115.43,115.16,115.31,1442943.0,112.5463,112.6146,112.3512,112.4975,1442943.0
2020-11-24 15:10:00,115.32,115.62,115.29,115.6,1425791.0,112.5073,112.8,112.478,112.7805,1425791.0
2020-11-24 15:20:00,115.61,115.72,115.53,115.68,1589026.0,112.7902,112.8975,112.7122,112.8585,1589026.0
2020-11-24 15:30:00,115.67,115.73,115.35,115.43,1845048.0,112.8487,112.9073,112.5365,112.6146,1845048.0
2020-11-24 15:40:00,115.44,115.69,115.42,115.53,2060289.0,112.6244,112.8683,112.6048,112.7122,2060289.0
2020-11-24 15:50:00,115.52,115.53,114.97,115.17,4839869.0,112.7024,112.7122,112.1658,112.3609,4839869.0
2020-11-25 09:30:00,115.53,116.51,115.17,116.23,6501731.0,112.7122,113.6683,112.3609,113.3951,6501731.0
2020-11-25 09:40:00,116.25,116.54,115.89,116.31,4262864.0,113.4146,113.6975,113.0634,113.4731,4262864.0
2020-11-25 09:50:00,116.31,116.61,116.23,116.35,3255186.0,113.4731,113.7658,113.3951,113.5122,3255186.0
2020-11-25 10:00:00,116.35,116.4,115.53,115.81,2851000.0,113.5122,113.5609,112.7122,112.9853,2851000.0
2020-11-25 10:10:00,115.82,116.41,115.73,116.34,2317345.0,112.9951,113.5707,112.9073,113.5024,2317345.0
2020-11-25 10:20:00,116.34,116.37,115.79,115.98,1897033.0,113.5024,113.5317,112.9658,113.1512,1897033.0
2020-11-25 10:30:00,115.98,116.21,115.88,116.2,1531917.0,113.1512,113.3756,113.0536,113.3658,1531917.0
2020-11-25 10:40:00,116.19,116.48,116.1,116.33,1457684.0,113.3561,113.639,113.2683,113.4926,1457684.0
2020-11-25 10:50:00,116.32,116.53,116.29,116.5,1786869.0,113.4829,113.6878,113.4536,113.6585,1786869.0
2020-11-25 11:00:00,116.49,116.75,116.46,116.56,1869520.0,113.6487,113.9024,113.6195,113.717,1869520.0
2020-11-25 11:10:00,116.57,116.61,116.1,116.1,1571741.0,113.7268,113.7658,113.2683,113.2683,1571741.0
2020-11-25 11:20:00,116.11,116.31,115.99,116.17,1573622.0,113.278,113.4731,113.1609,113.3365,1573622.0
2020-11-25 11:30:00,116.17,116.33,116.02,116.16,1161034.0,113.3365,113.4926,113.1902,113.3268,1161034.0
2020-11-25 11:40:00,116.16,116.16,115.89,116.02,1546557.0,113.3268,113.3268,113.0634,113.1902,1546557.0
2020-11-25 11:50:00,116.01,116.15,115.89,116.02,1164728.0,113.1805,113.317,113.0634,113.1902,1164728.0
2020-11-25 12:00:00,116.03,116.06,115.74,115.85,1160306.0,113.2,113.2292,112.917,113.0244,1160306.0
2020-11-25 12:10:00,115.86,115.97,115.7,115.93,945522.0,113.0341,113.1414,112.878,113.1024,945522.0
2020-11-25 12:20:00,115.94,116.01,115.88,115.95,911243.0,113.1122,113.1805,113.0536,113.1219,911243.0
2020-11-25 12:30:00,115.94,116.1,115.93,115.95,785820.0,113.1122,113.2683,113.1024,113.1219,785820.0
2020-11-25 12:40:00,115.96,116.23,115.86,116.21,1014677.0,113.1317,113.3951,113.0341,113.3756,1014677.0
2020-11-25 12:50:00,116.2,116.33,116.13,116.21,963940.0,113.3658,113.4926,113.2975,113.3756,963940.0
2020-11-25 13:00:00,116.22,116.34,116.17,116.2,894638.0,113.3853,113.5024,113.3365,113.3658,894638.0
2020-11-25 13:10:00,116.2,116.28,116.09,116.14,830955.0,113.3658,113.4439,113.2585,113.3073,830955.0
2020-11-25 13:20:00,116.14,116.15,115.99,116.03,722819.0,113.3073,113.317,113.1609,113.2,722819.0
2020-11-25 13:30:00,116.02,116.05,115.87,116.02,835465.0,113.1902,113.2195,113.0439,113.1902,835465.0
2020-11-25 13:40:00,116.02,116.12,115.95,116.06,781376.0,113.1902,113.2878,113.1219,113.2292,781376.0
2020-11-25 13:50:00,116.05,116.06,115.93,115.99,692746.0,113.2195,113.2292,113.1024,113.1609,692746.0
2020-11-25 14:00:00,115.99,115.99,115.79,115.82,922057.0,113.1609,113.1609,112.9658,112.9951,922057.0
2020-11-25 14:10:00,115.83,115.95,115.73,115.92,1020191.0,113.0048,113.1219,112.9073,113.0926,1020191.0
2020-11-25 14:20:00,115.92,116.05,115.9,116.03,921869.0,113.0926,113.2195,113.0731,113.2,921869.0
2020-11-25 14:30:00,116.03,116.14,115.91,115.97,915783.0,113.2,113.3073,113.0829,113.1414,915783.0
2020-11-25 14:40:00,115.97,116.03,115.8,115.94,835441.0,113.1414,113.2,112.9756,113.1122,835441.0
2020-11-25 14:50:00,115.93,116.13,115.87,116.12,855801.0,113.1024,113.2975,113.0439,113.2878,855801.0
2020-11-25 15:00:00,116.12,116.13,115.96,116.05,999582.0,113.2878,113.2975,113.1317,113.2195,999582.0
2020-11-25 15:10:00,116.05,116.22,116.03,116.18,1283304.0,113.2195,113.3853,113.2,113.3463,1283304.0
2020-11-25 15:20:00,116.18,116.37,116.18,116.34,1297314.0,113.3463,113.5317,113.3463,113.5024,1297314.0
2020-11-25 15:30:00,116.33,116.47,116.12,116.14,1713558.0,113.4926,113.6292,113.2878,113.3073,1713558.0
2020-11-25 15:40:00,116.13,116.31,116.07,116.09,1513017.0,113.2975,113.4731,113.239,113.2585,1513017.0
2020-11-25 15:50:00,116.08,116.12,115.95,116.03,3467125.0,113.2487,113.2878,113.1219,113.2,3467125.0
2020-11-27 09:30:00,116.57,117.3,116.47,116.96,5154532.0,113.7268,114.439,113.6292,114.1073,5154532.0
2020-11-27 09:40:00,116.95,117.18,116.83,117.06,2775009.0,114.0975,114.3219,113.9805,114.2048,2775009.0
2020-11-27 09:50:00,117.05,117.11,116.78,116.98,2003448.0,114.1951,114.2536,113.9317,114.1268,2003448.0
2020-11-27 10:00:00,116.99,117.14,116.67,116.81,2058093.0,114.1365,114.2829,113.8244,113.9609,2058093.0
2020-11-27 10:10:00,116.8,117.13,116.7,117.05,1542596.0,113.9512,114.2731,113.8536,114.1951,1542596.0
2020-11-27 10:20:00,117.06,117.26,117.02,117.23,2047214.0,114.2048,114.4,114.1658,114.3707,2047214.0
2020-11-27 10:30:00,117.22,117.49,117.06,117.07,2416301.0,114.3609,114.6244,114.2048,114.2146,2416301.0
2020-11-27 10:40:00,117.06,117.21,116.91,116.96,1922543.0,114.2048,114.3512,114.0585,114.1073,1922543.0
2020-11-27 10:50:00,116.95,117.15,116.84,117.07,1358673.0,114.0975,114.2926,113.9902,114.2146,1358673.0
2020-11-27 11:00:00,117.06,117.09,116.89,117.02,1173882.0,114.2048,114.2341,114.039,114.1658,1173882.0
2020-11-27 11:10:00,117.02,117.18,116.94,116.98,1281835.0,114.1658,114.3219,114.0878,114.1268,1281835.0
2020-11-27 11:20:00,116.98,117.1,116.82,117.03,1402699.0,114.1268,114.2439,113.9707,114.1756,1402699.0
2020-11-27 11:30:00,117.04,117.15,116.87,116.95,1222987.0,114.1853,114.2926,114.0195,114.0975,1222987.0
2020-11-27 11:40:00,116.95,117.02,116.83,116.96,1154258.0,114.0975,114.1658,113.9805,114.1073,1154258.0
2020-11-27 11:50:00,116.95,116.99,116.66,116.86,1293462.0,114.0975,114.1365,113.8146,114.0097,1293462.0
2020-11-27 12:00:00,116.87,116.92,116.69,116.7,917294.0,114.0195,114.0683,113.8439,113.8536,917294.0
2020-11-27 12:10:00,116.69,116.75,116.48,116.57,1507864.0,113.8439,113.9024,113.639,113.7268,1507864.0
2020-11-27 12:20:00,116.57,116.59,116.31,116.52,1400890.0,113.7268,113.7463,113.4731,113.678,1400890.0
2020-11-27 12:30:00,116.52,116.59,116.36,116.46,1493234.0,113.678,113.7463,113.5219,113.6195,1493234.0
2020-11-27 12:40:00,116.46,116.51,116.32,116.34,1477623.0,113.6195,113.6683,113.4829,113.5024,1477623.0
2020-11-27 12:50:00,116.34,116.61,116.22,116.6,2569548.0,113.5024,113.7658,113.3853,113.7561,2569548.0
2020-11-30 09:30:00,116.94,119.04,116.81,118.93,8944369.0,114.0878,116.1365,113.9609,116.0292,8944369.0
2020-11-30 09:40:00,118.94,119.39,118.48,119.06,5718375.0,116.039,116.478,115.5902,116.1561,5718375.0
2020-11-30 09:50:00,119.07,119.23,118.8,118.94,3589838.0,116.1658,116.3219,115.9024,116.039,3589838.0
2020-11-30 10:00:00,118.94,119.36,118.8,119.36,3600164.0,116.039,116.4487,115.9024,116.4487,3600164.0
2020-11-30 10:10:00,119.36,119.5,118.72,118.74,3438599.0,116.4487,116.5853,115.8244,115.8439,3438599.0
2020-11-30 10:20:00,118.74,118.96,118.62,118.7,2611047.0,115.8439,116.0585,115.7268,115.8048,2611047.0
2020-11-30 10:30:00,118.7,118.79,117.91,117.96,3478125.0,115.8048,115.8926,115.0341,115.0829,3478125.0
2020-11-30 10:40:00,117.95,118.0,116.91,117.55,4347466.0,115.0731,115.1219,114.0585,114.6829,4347466.0
2020-11-30 10:50:00,117.56,118.17,117.44,118.13,3576735.0,114.6926,115.2878,114.5756,115.2487,3576735.0
2020-11-30 11:00:00,118.13,118.14,117.66,117.98,2126568.0,115.2487,115.2585,114.7902,115.1024,2126568.0
2020-11-30 11:10:00,117.98,118.19,117.72,117.76,2108710.0,115.1024,115.3073,114.8487,114.8878,2108710.0
2020-11-30 11:20:00,117.76,118.02,117.68,117.77,1765453.0,114.8878,115.1414,114.8097,114.8975,1765453.0
2020-11-30 11:30:00,117.77,118.1,117.5,118.03,2045979.0,114.8975,115.2195,114.6341,115.1512,2045979.0
2020-11-30 11:40:00,118.03,118.74,117.88,118.73,2363510.0,115.1512,115.8439,115.0048,115.8341,2363510.0
2020-11-30 11:50:00,118.73,119.01,118.72,118.88,2478786.0,115.8341,116.1073,115.8244,115.9805,2478786.0
2020-11-30 12:00:00,118.87,118.89,118.61,118.84,1672310.0,115.9707,115.9902,115.717,115.9414,1672310.0
2020-11-30 12:10:00,118.84,119.07,118.72,118.87,1927601.0,115.9414,116.1658,115.8244,115.9707,1927601.0
2020-11-30 12:20:00,118.86,119.06,118.67,119.03,1466930.0,115.9609,116.1561,115.7756,116.1268,1466930.0
2020-11-30 12:30:00,119.04,119.11,118.76,118.82,1274999.0,116.1365,116.2048,115.8634,115.9219,1274999.0
2020-11-30 12:40:00,118.82,119.0,118.68,118.83,1145718.0,115.9219,116.0975,115.7853,115.9317,1145718.0
2020-11-30 12:50:00,118.84,119.08,118.81,119.05,1271186.0,115.9414,116.1756,115.9122,116.1463,1271186.0
2020-11-30 13:00:00,119.05,119.22,118.97,119.09,1562005.0,116.1463,116.3122,116.0683,116.1853,1562005.0
2020-11-30 13:10:00,119.11,119.11,118.81,118.9,1238728.0,116.2048,116.2048,115.9122,116.0,1238728.0
2020-11-30 13:20:00,118.9,119.14,118.87,119.07,1187523.0,116.0,116.2341,115.9707,116.1658,1187523.0
2020-11-30 13:30:00,119.07,119.22,118.98,119.19,1209048.0,116.1658,116.3122,116.078,116.2829,1209048.0
2020-11-30 13:40:00,119.2,119.59,119.19,119.57,2817088.0,116.2926,116.6731,116.2829,116.6536,2817088.0
2020-11-30 13:50:00,119.57,119.76,119.56,119.73,2246136.0,116.6536,116.839,116.6439,116.8097,2246136.0
2020-11-30 14:00:00,119.73,119.89,119.59,119.84,2135273.0,116.8097,116.9658,116.6731,116.917,2135273.0
2020-11-30 14:10:00,119.84,119.99,119.78,119.98,1875566.0,116.917,117.0634,116.8585,117.0536,1875566.0
2020-11-30 14:20:00,119.98,120.2,119.95,120.19,2855869.0,117.0536,117.2683,117.0244,117.2585,2855869.0
2020-11-30 14:30:00,120.19,120.59,120.13,120.58,3226884.0,117.2585,117.6487,117.2,117.639,3226884.0
2020-11-30 14:40:00,120.57,120.83,120.4,120.56,3364087.0,117.6292,117.8829,117.4634,117.6195,3364087.0
2020-11-30 14:50:00,120.56,120.63,120.18,120.57,3165673.0,117.6195,117.6878,117.2487,117.6292,3165673.0
2020-11-30 15:00:00,120.57,120.94,120.52,120.81,2902007.0,117.6292,117.9902,117.5805,117.8634,2902007.0
2020-11-30 15:10:00,120.81,120.97,120.64,120.87,2440509.0,117.8634,118.0195,117.6975,117.9219,2440509.0
2020-11-30 15:20:00,120.85,120.95,120.29,120.41,2598787.0,117.9024,118.0,117.3561,117.4731,2598787.0
2020-11-30 15:30:00,120.41,120.66,120.38,120.62,2696281.0,117.4731,117.717,117.4439,117.678,2696281.0
2020-11-30 15:40:00,120.62,120.68,120.32,120.49,3112137.0,117.678,117.7365,117.3853,117.5512,3112137.0
2020-11-30 15:50:00,120.5,120.55,119.07,119.1,12571858.0,117.5609,117.6097,116.1658,116.1951,12571858.0
2020-12-01 09:30:00,121.03,121.34,120.01,121.26,8161307.0,118.078,118.3805,117.0829,118.3024,8161307.0
2020-12-01 09:40:00,121.26,122.15,120.92,121.98,6425287.0,118.3024,119.1707,117.9707,119.0048,6425287.0
2020-12-01 09:50:00,121.98,122.6,121.46,122.39,5337009.0,119.0048,119.6097,118.4975,119.4048,5337009.0
2020-12-01 10:00:00,122.4,122.86,122.1,122.84,5172075.0,119.4146,119.8634,119.1219,119.8439,5172075.0
2020-12-01 10:10:00,122.84,122.96,122.56,122.73,3771465.0,119.8439,119.9609,119.5707,119.7365,3771465.0
2020-12-01 10:20:00,122.72,122.77,122.0,122.06,3360825.0,119.7268,119.7756,119.0244,119.0829,3360825.0
2020-12-01 10:30:00,122.07,122.17,121.66,121.66,3592129.0,119.0926,119.1902,118.6926,118.6926,3592129.0
2020-12-01 10:40:00,121.67,122.42,121.62,122.21,3428997.0,118.7024,119.4341,118.6536,119.2292,3428997.0
2020-12-01 10:50:00,122.21,122.53,122.18,122.46,2118319.0,119.2292,119.5414,119.2,119.4731,2118319.0
2020-12-01 11:00:00,122.46,122.84,122.27,122.75,2520628.0,119.4731,119.8439,119.2878,119.7561,2520628.0
2020-12-01 11:10:00,122.75,122.84,122.09,122.38,2471536.0,119.7561,119.8439,119.1122,119.3951,2471536.0
2020-12-01 11:20:00,122.38,122.84,122.28,122.71,2361170.0,119.3951,119.8439,119.2975,119.717,2361170.0
2020-12-01 11:30:00,122.71,122.96,122.48,122.96,2693678.0,119.717,119.9609,119.4926,119.9609,2693678.0
2020-12-01 11:40:00,122.96,123.21,122.86,123.0,3630211.0,119.9609,120.2048,119.8634,120.0,3630211.0
2020-12-01 11:50:00,123.0,123.25,122.91,123.1,2274747.0,120.0,120.2439,119.9122,120.0975,2274747.0
2020-12-01 12:00:00,123.1,123.38,123.05,123.37,2251036.0,120.0975,120.3707,120.0487,120.3609,2251036.0
2020-12-01 12:10:00,123.36,123.47,123.06,123.07,2523835.0,120.3512,120.4585,120.0585,120.0683,2523835.0
2020-12-01 12:20:00,123.06,123.09,122.82,122.89,2186676.0,120.0585,120.0878,119.8244,119.8926,2186676.0
2020-12-01 12:30:00,122.89,123.12,122.87,123.0,1575944.0,119.8926,120.117,119.8731,120.0,1575944.0
2020-12-01 12:40:00,122.99,123.01,122.61,122.94,1602036.0,119.9902,120.0097,119.6195,119.9414,1602036.0
2020-12-01 12:50:00,122.94,122.96,122.56,122.58,1093452.0,119.9414,119.9609,119.5707,119.5902,1093452.0
2020-12-01 13:00:00,122.59,123.1,122.56,123.04,1585149.0,119.6,120.0975,119.5707,120.039,1585149.0
2020-12-01 13:10:00,123.04,123.1,122.9,122.92,1083713.0,120.039,120.0975,119.9024,119.9219,1083713.0
2020-12-01 13:20:00,122.92,123.05,122.84,123.02,1123236.0,119.9219,120.0487,119.8439,120.0195,1123236.0
2020-12-01 13:30:00,123.03,123.14,122.98,123.13,1008943.0,120.0292,120.1365,119.9805,120.1268,1008943.0
2020-12-01 13:40:00,123.13,123.28,123.06,123.22,1713747.0,120.1268,120.2731,120.0585,120.2146,1713747.0
2020-12-01 13:50:00,123.21,123.29,122.74,122.78,1420834.0,120.2048,120.2829,119.7463,119.7853,1420834.0
2020-12-01 14:00:00,122.78,122.97,122.71,122.94,1473746.0,119.7853,119.9707,119.717,119.9414,1473746.0
2020-12-01 14:10:00,122.92,123.15,122.78,122.97,1487176.0,119.9219,120.1463,119.7853,119.9707,1487176.0
2020-12-01 14:20:00,122.97,123.13,122.89,123.08,1123673.0,119.9707,120.1268,119.8926,120.078,1123673.0
2020-12-01 14:30:00,123.09,123.13,122.96,123.12,1414731.0,120.0878,120.1268,119.9609,120.117,1414731.0
2020-12-01 14:40:00,123.12,123.22,123.03,123.06,1247422.0,120.117,120.2146,120.0292,120.0585,1247422.0
2020-12-01 14:50:00,123.07,123.1,122.62,122.79,1751005.0,120.0683,120.0975,119.6292,119.7951,1751005.0
2020-12-01 15:00:00,122.79,122.81,122.06,122.27,2166230.0,119.7951,119.8146,119.0829,119.2878,2166230.0
2020-12-01 15:10:00,122.28,122.53,122.1,122.12,1851730.0,119.2975,119.5414,119.1219,119.1414,1851730.0
2020-12-01 15:20:00,122.13,122.65,122.12,122.63,1736825.0,119.1512,119.6585,119.1414,119.639,1736825.0
2020-12-01 15:30:00,122.63,122.66,122.31,122.59,1717367.0,119.639,119.6683,119.3268,119.6,1717367.0
2020-12-01 15:40:00,122.59,122.73,122.42,122.66,2069106.0,119.6,119.7365,119.4341,119.6683,2069106.0
2020-12-01 15:50:00,122.65,122.96,122.48,122.7,5576073.0,119.6585,119.9609,119.4926,119.7073,5576073.0
2020-12-02 09:30:00,122.04,122.62,121.65,121.72,6386947.0,119.0634,119.6292,118.6829,118.7512,6386947.0
2020-12-02 09:40:00,121.71,121.86,120.89,121.05,4866779.0,118.7414,118.8878,117.9414,118.0975,4866779.0
2020-12-02 09:50:00,121.05,122.04,120.93,122.01,3574203.0,118.0975,119.0634,117.9805,119.0341,3574203.0
2020-12-02 10:00:00,122.01,122.11,121.56,121.85,2810636.0,119.0341,119.1317,118.5951,118.878,2810636.0
2020-12-02 10:10:00,121.86,122.34,121.85,122.27,2409563.0,118.8878,119.3561,118.878,119.2878,2409563.0
2020-12-02 10:20:00,122.28,122.5,122.22,122.22,1877381.0,119.2975,119.5122,119.239,119.239,1877381.0
2020-12-02 10:30:00,122.22,122.31,121.97,122.07,1590856.0,119.239,119.3268,118.9951,119.0926,1590856.0
2020-12-02 10:40:00,122.07,122.31,121.93,121.98,1466620.0,119.0926,119.3268,118.9561,119.0048,1466620.0
2020-12-02 10:50:00,121.98,122.03,121.75,122.0,1588093.0,119.0048,119.0536,118.7805,119.0244,1588093.0
2020-12-02 11:00:00,122.01,122.02,121.7,121.93,1176438.0,119.0341,119.0439,118.7317,118.9561,1176438.0
2020-12-02 11:10:00,121.93,122.27,121.92,122.27,1579458.0,118.9561,119.2878,118.9463,119.2878,1579458.0
2020-12-02 11:20:00,122.26,122.4,122.19,122.33,1337164.0,119.278,119.4146,119.2097,119.3463,1337164.0
2020-12-02 11:30:00,122.34,122.54,122.21,122.52,1209305.0,119.3561,119.5512,119.2292,119.5317,1209305.0
2020-12-02 11:40:00,122.52,122.82,122.52,122.68,1708532.0,119.5317,119.8244,119.5317,119.6878,1708532.0
2020-12-02 11:50:00,122.68,122.74,122.46,122.55,1104534.0,119.6878,119.7463,119.4731,119.5609,1104534.0
2020-12-02 12:00:00,122.54,122.92,122.51,122.89,1227707.0,119.5512,119.9219,119.5219,119.8926,1227707.0
2020-12-02 12:10:00,122.88,122.96,122.49,122.72,1355357.0,119.8829,119.9609,119.5024,119.7268,1355357.0
2020-12-02 12:20:00,122.71,122.94,122.6,122.93,1183064.0,119.717,119.9414,119.6097,119.9317,1183064.0
2020-12-02 12:30:00,122.93,123.1,122.84,123.09,1333059.0,119.9317,120.0975,119.8439,120.0878,1333059.0
2020-12-02 12:40:00,123.09,123.13,122.82,123.02,1478235.0,120.0878,120.1268,119.8244,120.0195,1478235.0
2020-12-02 12:50:00,123.02,123.25,122.84,122.92,1418080.0,120.0195,120.2439,119.8439,119.9219,1418080.0
2020-12-02 13:00:00,122.92,123.09,122.7,123.06,1310469.0,119.9219,120.0878,119.7073,120.0585,1310469.0
2020-12-02 13:10:00,123.05,123.23,122.99,123.19,1047848.0,120.0487,120.2244,119.9902,120.1853,1047848.0
2020-12-02 13:20:00,123.19,123.37,123.11,123.26,1278939.0,120.1853,120.3609,120.1073,120.2536,1278939.0
2020-12-02 13:30:00,123.26,123.33,122.97,123.06,1176769.0,120.2536,120.3219,119.9707,120.0585,1176769.0
2020-12-02 13:40:00,123.06,123.06,122.7,122.83,1295233.0,120.0585,120.0585,119.7073,119.8341,1295233.0
2020-12-02 13:50:00,122.83,123.2,122.77,122.96,1405215.0,119.8341,120.1951,119.7756,119.9609,1405215.0
2020-12-02 14:00:00,122.95,123.1,122.86,122.9,1104292.0,119.9512,120.0975,119.8634,119.9024,1104292.0
2020-12-02 14:10:00,122.9,123.01,122.8,123.0,982488.0,119.9024,120.0097,119.8048,120.0,982488.0
2020-12-02 14:20:00,123.01,123.13,122.84,123.02,1221766.0,120.0097,120.1268,119.8439,120.0195,1221766.0
2020-12-02 14:30:00,123.01,123.11,122.75,122.78,1217162.0,120.0097,120.1073,119.7561,119.7853,1217162.0
2020-12-02 14:40:00,122.78,122.96,122.65,122.91,1132419.0,119.7853,119.9609,119.6585,119.9122,1132419.0
2020-12-02 14:50:00,122.93,122.98,122.79,122.95,1054850.0,119.9317,119.9805,119.7951,119.9512,1054850.0
2020-12-02 15:00:00,122.95,123.15,122.89,123.12,1413718.0,119.9512,120.1463,119.8926,120.117,1413718.0
2020-12-02 15:10:00,123.13,123.19,122.88,123.03,1286309.0,120.1268,120.1853,119.8829,120.0292,1286309.0
2020-12-02 15:20:00,123.03,123.1,122.88,122.94,1211428.0,120.0292,120.0975,119.8829,119.9414,1211428.0
2020-12-02 15:30:00,122.93,123.1,122.91,122.98,1247540.0,119.9317,120.0975,119.9122,119.9805,1247540.0
2020-12-02 15:40:00,122.98,123.17,122.9,123.09,1877829.0,119.9805,120.1658,119.9024,120.0878,1877829.0
2020-12-02 15:50:00,123.1,123.24,123.02,123.08,3222434.0,120.0975,120.2341,120.0195,120.078,3222434.0
2020-12-03 09:30:00,123.52,123.78,123.03,123.23,4902154.0,120.5073,120.7609,120.0292,120.2244,4902154.0
2020-12-03 09:40:00,123.23,123.3,122.69,123.16,3523784.0,120.2244,120.2926,119.6975,120.1561,3523784.0
2020-12-03 09:50:00,123.16,123.27,122.76,123.16,2629020.0,120.1561,120.2634,119.7658,120.1561,2629020.0
2020-12-03 10:00:00,123.16,123.17,122.88,122.97,1984887.0,120.1561,120.1658,119.8829,119.9707,1984887.0
2020-12-03 10:10:00,122.97,123.26,122.85,123.25,2123351.0,119.9707,120.2536,119.8536,120.2439,2123351.0
2020-12-03 10:20:00,123.26,123.45,122.89,122.91,2350039.0,120.2536,120.439,119.8926,119.9122,2350039.0
2020-12-03 10:30:00,122.91,123.27,122.85,123.06,2301276.0,119.9122,120.2634,119.8536,120.0585,2301276.0
2020-12-03 10:40:00,123.05,123.11,122.88,122.91,1416895.0,120.0487,120.1073,119.8829,119.9122,1416895.0
2020-12-03 10:50:00,122.92,122.97,122.58,122.6,2259476.0,119.9219,119.9707,119.5902,119.6097,2259476.0
2020-12-03 11:00:00,122.61,122.78,122.35,122.38,1821344.0,119.6195,119.7853,119.3658,119.3951,1821344.0
2020-12-03 11:10:00,122.37,122.64,122.21,122.58,1762102.0,119.3853,119.6487,119.2292,119.5902,1762102.0
2020-12-03 11:20:00,122.58,122.88,122.52,122.82,1351482.0,119.5902,119.8829,119.5317,119.8244,1351482.0
2020-12-03 11:30:00,122.83,122.98,122.78,122.82,1138307.0,119.8341,119.9805,119.7853,119.8244,1138307.0
2020-12-03 11:40:00,122.82,122.99,122.8,122.97,954070.0,119.8244,119.9902,119.8048,119.9707,954070.0
2020-12-03 11:50:00,122.97,123.19,122.91,123.09,1343343.0,119.9707,120.1853,119.9122,120.0878,1343343.0
2020-12-03 12:00:00,123.1,123.23,123.0,123.02,1291498.0,120.0975,120.2244,120.0,120.0195,1291498.0
2020-12-03 12:10:00,123.01,123.05,122.78,122.89,1135452.0,120.0097,120.0487,119.7853,119.8926,1135452.0
2020-12-03 12:20:00,122.88,123.03,122.84,122.91,1050101.0,119.8829,120.0292,119.8439,119.9122,1050101.0
2020-12-03 12:30:00,122.91,123.2,122.83,122.94,897062.0,119.9122,120.1951,119.8341,119.9414,897062.0
2020-12-03 12:40:00,122.94,123.07,122.74,122.93,924471.0,119.9414,120.0683,119.7463,119.9317,924471.0
2020-12-03 12:50:00,122.93,123.0,122.85,122.89,624990.0,119.9317,120.0,119.8536,119.8926,624990.0
2020-12-03 13:00:00,122.88,122.97,122.72,122.77,800649.0,119.8829,119.9707,119.7268,119.7756,800649.0
2020-12-03 13:10:00,122.78,123.0,122.73,122.98,989605.0,119.7853,120.0,119.7365,119.9805,989605.0
2020-12-03 13:20:00,122.98,123.03,122.84,122.99,764513.0,119.9805,120.0292,119.8439,119.9902,764513.0
2020-12-03 13:30:00,122.98,123.01,122.75,122.79,777953.0,119.9805,120.0097,119.7561,119.7951,777953.0
2020-12-03 13:40:00,122.8,122.83,122.61,122.74,875443.0,119.8048,119.8341,119.6195,119.7463,875443.0
2020-12-03 13:50:00,122.73,122.84,122.59,122.66,815871.0,119.7365,119.8439,119.6,119.6683,815871.0
2020-12-03 14:00:00,122.67,122.82,122.61,122.79,910444.0,119.678,119.8244,119.6195,119.7951,910444.0
2020-12-03 14:10:00,122.8,123.01,122.77,122.93,1027045.0,119.8048,120.0097,119.7756,119.9317,1027045.0
2020-12-03 14:20:00,122.93,122.95,122.73,122.86,738055.0,119.9317,119.9512,119.7365,119.8634,738055.0
2020-12-03 14:30:00,122.86,123.03,122.81,122.99,781105.0,119.8634,120.0292,119.8146,119.9902,781105.0
2020-12-03 14:40:00,122.99,123.01,122.87,122.9,715941.0,119.9902,120.0097,119.8731,119.9024,715941.0
2020-12-03 14:50:00,122.89,123.1,122.88,123.04,1119094.0,119.8926,120.0975,119.8829,120.039,1119094.0
2020-12-03 15:00:00,123.04,123.06,122.94,123.0,958712.0,120.039,120.0585,119.9414,120.0,958712.0
2020-12-03 15:10:00,123.0,123.22,122.99,123.14,1394654.0,120.0,120.2146,119.9902,120.1365,1394654.0
2020-12-03 15:20:00,123.15,123.33,123.13,123.22,1496486.0,120.1463,120.3219,120.1268,120.2146,1496486.0
2020-12-03 15:30:00,123.23,123.33,123.07,123.08,1988688.0,120.2244,120.3219,120.0683,120.078,1988688.0
2020-12-03 15:40:00,123.09,123.09,122.53,123.02,2705467.0,120.0878,120.0878,119.5414,120.0195,2705467.0
2020-12-03 15:50:00,123.03,123.05,122.55,122.94,3633547.0,120.0292,120.0487,119.5609,119.9414,3633547.0
2020-12-04 09:30:00,122.55,122.87,121.54,122.18,5473045.0,119.5609,119.8731,118.5756,119.2,5473045.0
2020-12-04 09:40:00,122.19,122.44,121.99,122.08,2732641.0,119.2097,119.4536,119.0146,119.1024,2732641.0
2020-12-04 09:50:00,122.08,122.16,121.69,122.07,2987177.0,119.1024,119.1805,118.7219,119.0926,2987177.0
2020-12-04 10:00:00,122.06,122.15,121.87,122.01,2093685.0,119.0829,119.1707,118.8975,119.0341,2093685.0
2020-12-04 10:10:00,122.01,122.05,121.77,121.82,1537673.0,119.0341,119.0731,118.8,118.8487,1537673.0
2020-12-04 10:20:00,121.83,121.88,121.52,121.53,1763852.0,118.8585,118.9073,118.5561,118.5658,1763852.0
2020-12-04 10:30:00,121.54,121.83,121.53,121.57,1825513.0,118.5756,118.8585,118.5658,118.6048,1825513.0
2020-12-04 10:40:00,121.58,122.18,121.57,122.1,1846647.0,118.6146,119.2,118.6048,119.1219,1846647.0
2020-12-04 10:50:00,122.09,122.13,121.68,121.79,1494320.0,119.1122,119.1512,118.7122,118.8195,1494320.0
2020-12-04 11:00:00,121.79,121.9,121.62,121.81,1530237.0,118.8195,118.9268,118.6536,118.839,1530237.0
2020-12-04 11:10:00,121.8,122.0,121.71,121.97,1137963.0,118.8292,119.0244,118.7414,118.9951,1137963.0
2020-12-04 11:20:00,121.96,122.29,121.92,122.27,1415188.0,118.9853,119.3073,118.9463,119.2878,1415188.0
2020-12-04 11:30:00,122.28,122.62,122.25,122.58,1763300.0,119.2975,119.6292,119.2683,119.5902,1763300.0
2020-12-04 11:40:00,122.57,122.67,122.35,122.4,1240294.0,119.5805,119.678,119.3658,119.4146,1240294.0
2020-12-04 11:50:00,122.4,122.6,122.32,122.37,985870.0,119.4146,119.6097,119.3365,119.3853,985870.0
2020-12-04 12:00:00,122.38,122.4,122.04,122.29,1498111.0,119.3951,119.4146,119.0634,119.3073,1498111.0
2020-12-04 12:10:00,122.28,122.29,122.05,122.09,981658.0,119.2975,119.3073,119.0731,119.1122,981658.0
2020-12-04 12:20:00,122.09,122.25,121.82,121.89,1340988.0,119.1122,119.2683,118.8487,118.917,1340988.0
2020-12-04 12:30:00,121.88,122.13,121.86,122.06,910916.0,118.9073,119.1512,118.8878,119.0829,910916.0
2020-12-04 12:40:00,122.07,122.16,121.95,121.96,806783.0,119.0926,119.1805,118.9756,118.9853,806783.0
2020-12-04 12:50:00,121.96,122.18,121.93,122.16,786634.0,118.9853,119.2,118.9561,119.1805,786634.0
2020-12-04 13:00:00,122.15,122.21,122.04,122.08,614326.0,119.1707,119.2292,119.0634,119.1024,614326.0
2020-12-04 13:10:00,122.07,122.09,121.92,121.93,823592.0,119.0926,119.1122,118.9463,118.9561,823592.0
2020-12-04 13:20:00,121.93,122.02,121.89,121.96,760460.0,118.9561,119.0439,118.917,118.9853,760460.0
2020-12-04 13:30:00,121.95,122.08,121.92,121.98,769862.0,118.9756,119.1024,118.9463,119.0048,769862.0
2020-12-04 13:40:00,121.98,122.0,121.86,121.95,684217.0,119.0048,119.0244,118.8878,118.9756,684217.0
2020-12-04 13:50:00,121.94,121.96,121.81,121.84,668175.0,118.9658,118.9853,118.839,118.8683,668175.0
2020-12-04 14:00:00,121.84,121.9,121.72,121.89,1024291.0,118.8683,118.9268,118.7512,118.917,1024291.0
2020-12-04 14:10:00,121.89,121.95,121.75,121.88,871984.0,118.917,118.9756,118.7805,118.9073,871984.0
2020-12-04 14:20:00,121.87,121.94,121.67,121.72,999352.0,118.8975,118.9658,118.7024,118.7512,999352.0
2020-12-04 14:30:00,121.73,121.92,121.69,121.91,812865.0,118.7609,118.9463,118.7219,118.9365,812865.0
2020-12-04 14:40:00,121.9,122.04,121.88,122.03,979914.0,118.9268,119.0634,118.9073,119.0536,979914.0
2020-12-04 14:50:00,122.02,122.18,121.99,122.08,1132690.0,119.0439,119.2,119.0146,119.1024,1132690.0
2020-12-04 15:00:00,122.08,122.2,122.04,122.17,841972.0,119.1024,119.2195,119.0634,119.1902,841972.0
2020-12-04 15:10:00,122.17,122.21,121.95,122.04,1414274.0,119.1902,119.2292,118.9756,119.0634,1414274.0
2020-12-04 15:20:00,122.04,122.1,121.95,122.01,1142953.0,119.0634,119.1219,118.9756,119.0341,1142953.0
2020-12-04 15:30:00,122.01,122.11,121.9,121.96,1492898.0,119.0341,119.1317,118.9268,118.9853,1492898.0
2020-12-04 15:40:00,121.96,122.15,121.88,122.03,1967100.0,118.9853,119.1707,118.9073,119.0536,1967100.0
2020-12-04 15:50:00,122.03,122.3,121.98,122.25,3715591.0,119.0536,119.317,119.0048,119.2683,3715591.0
2020-12-07 09:30:00,122.54,123.25,122.22,123.23,3215270.0,119.5512,120.2439,119.239,120.2244,3215270.0
2020-12-07 09:40:00,123.23,124.2,123.2,123.98,2562291.0,120.2244,121.1707,120.1951,120.9561,2562291.0
2020-12-07 09:50:00,123.98,124.53,123.85,124.45,4084118.0,120.9561,121.4926,120.8292,121.4146,4084118.0
2020-12-07 10:00:00,124.44,124.57,124.06,124.22,3430046.0,121.4048,121.5317,121.0341,121.1902,3430046.0
2020-12-07 10:10:00,124.21,124.34,123.84,123.89,2426015.0,121.1804,121.3073,120.8195,120.8683,2426015.0
2020-12-07 10:20:00,123.89,124.04,123.69,123.84,2232290.0,120.8683,121.0146,120.6731,120.8195,2232290.0
2020-12-07 10:30:00,123.85,124.12,123.7,123.89,1790575.0,120.8292,121.0926,120.6829,120.8683,1790575.0
2020-12-07 10:40:00,123.89,124.06,123.77,124.05,1334879.0,120.8683,121.0341,120.7512,121.0244,1334879.0
2020-12-07 10:50:00,124.05,124.24,123.99,124.04,1571925.0,121.0244,121.2097,120.9658,121.0146,1571925.0
2020-12-07 11:00:00,124.03,124.15,123.73,124.15,1827019.0,121.0048,121.1219,120.7122,121.1219,1827019.0
2020-12-07 11:10:00,124.16,124.35,124.07,124.27,1416494.0,121.1317,121.317,121.0439,121.239,1416494.0
2020-12-07 11:20:00,124.27,124.35,123.96,124.14,1248319.0,121.239,121.317,120.9365,121.1122,1248319.0
2020-12-07 11:30:00,124.13,124.23,124.04,124.15,933738.0,121.1024,121.2,121.0146,121.1219,933738.0
2020-12-07 11:40:00,124.16,124.36,124.11,124.26,876746.0,121.1317,121.3268,121.0829,121.2292,876746.0
2020-12-07 11:50:00,124.25,124.3,123.99,124.09,1181719.0,121.2195,121.2683,120.9658,121.0634,1181719.0
2020-12-07 12:00:00,124.09,124.1,123.79,123.9,1434079.0,121.0634,121.0731,120.7707,120.878,1434079.0
2020-12-07 12:10:00,123.91,124.0,123.83,123.95,1069070.0,120.8878,120.9756,120.8097,120.9268,1069070.0
2020-12-07 12:20:00,123.96,124.21,123.91,124.17,1160379.0,120.9365,121.1804,120.8878,121.1414,1160379.0
2020-12-07 12:30:00,124.17,124.26,124.08,124.21,1084374.0,121.1414,121.2292,121.0536,121.1804,1084374.0
2020-12-07 12:40:00,124.21,124.27,124.07,124.19,833298.0,121.1804,121.239,121.0439,121.1609,833298.0
2020-12-07 12:50:00,124.2,124.25,124.07,124.08,826324.0,121.1707,121.2195,121.0439,121.0536,826324.0
2020-12-07 13:00:00,124.08,124.09,123.85,123.97,1165590.0,121.0536,121.0634,120.8292,120.9463,1165590.0
2020-12-07 13:10:00,123.97,124.02,123.81,123.87,1190755.0,120.9463,120.9951,120.7902,120.8487,1190755.0
2020-12-07 13:20:00,123.87,123.95,123.8,123.87,853474.0,120.8487,120.9268,120.7804,120.8487,853474.0
2020-12-07 13:30:00,123.86,123.98,123.46,123.67,1809681.0,120.839,120.9561,120.4487,120.6536,1809681.0
2020-12-07 13:40:00,123.66,123.73,123.41,123.62,1195823.0,120.6439,120.7122,120.4,120.6048,1195823.0
2020-12-07 13:50:00,123.62,123.96,123.59,123.91,1043233.0,120.6048,120.9365,120.5756,120.8878,1043233.0
2020-12-07 14:00:00,123.91,124.02,123.77,124.0,1127946.0,120.8878,120.9951,120.7512,120.9756,1127946.0
2020-12-07 14:10:00,124.01,124.18,123.9,124.07,990935.0,120.9853,121.1512,120.878,121.0439,990935.0
2020-12-07 14:20:00,124.07,124.21,124.02,124.12,1106893.0,121.0439,121.1804,120.9951,121.0926,1106893.0
2020-12-07 14:30:00,124.13,124.29,124.08,124.26,887658.0,121.1024,121.2585,121.0536,121.2292,887658.0
2020-12-07 14:40:00,124.27,124.27,124.09,124.17,905324.0,121.239,121.239,121.0634,121.1414,905324.0
2020-12-07 14:50:00,124.18,124.2,123.95,124.01,933959.0,121.1512,121.1707,120.9268,120.9853,933959.0
2020-12-07 15:00:00,124.03,124.05,123.77,123.82,1148549.0,121.0048,121.0244,120.7512,120.8,1148549.0
2020-12-07 15:10:00,123.82,123.91,123.59,123.89,1461127.0,120.8,120.8878,120.5756,120.8683,1461127.0
2020-12-07 15:20:00,123.89,123.95,123.8,123.83,974650.0,120.8683,120.9268,120.7804,120.8097,974650.0
2020-12-07 15:30:00,123.83,123.9,123.64,123.71,1145232.0,120.8097,120.878,120.6244,120.6926,1145232.0
2020-12-07 15:40:00,123.7,123.72,123.3,123.4,2131366.0,120.6829,120.7024,120.2926,120.3902,2131366.0
2020-12-07 15:50:00,123.38,123.82,123.36,123.8,2535671.0,120.3707,120.8,120.3512,120.7804,2535671.0
2020-12-08 09:30:00,124.37,124.57,123.62,123.72,5608995.0,121.3365,121.5317,120.6048,120.7024,5608995.0
2020-12-08 09:40:00,123.72,124.18,123.47,123.64,3183683.0,120.7024,121.1512,120.4585,120.6244,3183683.0
2020-12-08 09:50:00,123.62,123.9,123.45,123.89,2260635.0,120.6048,120.878,120.439,120.8683,2260635.0
2020-12-08 10:00:00,123.89,124.01,123.54,123.99,2334069.0,120.8683,120.9853,120.5268,120.9658,2334069.0
2020-12-08 10:10:00,123.98,124.22,123.61,123.65,2542498.0,120.9561,121.1902,120.5951,120.6341,2542498.0
2020-12-08 10:20:00,123.65,123.66,123.23,123.33,2467531.0,120.6341,120.6439,120.2244,120.3219,2467531.0
2020-12-08 10:30:00,123.34,123.46,123.09,123.2,1612682.0,120.3317,120.4487,120.0878,120.1951,1612682.0
2020-12-08 10:40:00,123.2,123.35,123.19,123.3,1228786.0,120.1951,120.3414,120.1853,120.2926,1228786.0
2020-12-08 10:50:00,123.31,123.46,123.22,123.34,1165776.0,120.3024,120.4487,120.2146,120.3317,1165776.0
2020-12-08 11:00:00,123.34,123.48,123.17,123.44,1094864.0,120.3317,120.4683,120.1658,120.4292,1094864.0
2020-12-08 11:10:00,123.44,123.53,123.22,123.4,1411379.0,120.4292,120.517,120.2146,120.3902,1411379.0
2020-12-08 11:20:00,123.41,123.54,123.3,123.48,870319.0,120.4,120.5268,120.2926,120.4683,870319.0
2020-12-08 11:30:00,123.49,123.74,123.44,123.69,1203910.0,120.478,120.7219,120.4292,120.6731,1203910.0
2020-12-08 11:40:00,123.7,123.71,123.52,123.58,875871.0,120.6829,120.6926,120.5073,120.5658,875871.0
2020-12-08 11:50:00,123.58,123.92,123.57,123.89,1242789.0,120.5658,120.8975,120.5561,120.8683,1242789.0
2020-12-08 12:00:00,123.89,124.14,123.85,124.06,1499200.0,120.8683,121.1122,120.8292,121.0341,1499200.0
2020-12-08 12:10:00,124.06,124.15,123.89,124.03,1146373.0,121.0341,121.1219,120.8683,121.0048,1146373.0
2020-12-08 12:20:00,124.03,124.12,123.94,124.07,797956.0,121.0048,121.0926,120.917,121.0439,797956.0
2020-12-08 12:30:00,124.06,124.32,124.03,124.31,937603.0,121.0341,121.2878,121.0048,121.278,937603.0
2020-12-08 12:40:00,124.31,124.32,124.13,124.24,955072.0,121.278,121.2878,121.1024,121.2097,955072.0
2020-12-08 12:50:00,124.24,124.41,124.19,124.3,1211129.0,121.2097,121.3756,121.1609,121.2683,1211129.0
2020-12-08 13:00:00,124.3,124.53,124.23,124.48,1291733.0,121.2683,121.4926,121.2,121.4439,1291733.0
2020-12-08 13:10:00,124.48,124.83,124.48,124.7,1973771.0,121.4439,121.7853,121.4439,121.6585,1973771.0
2020-12-08 13:20:00,124.69,124.75,124.59,124.7,1443734.0,121.6487,121.7073,121.5512,121.6585,1443734.0
2020-12-08 13:30:00,124.71,124.76,124.45,124.72,1621970.0,121.6683,121.717,121.4146,121.678,1621970.0
2020-12-08 13:40:00,124.72,124.87,124.64,124.8,1274845.0,121.678,121.8244,121.6,121.7561,1274845.0
2020-12-08 13:50:00,124.8,124.86,124.58,124.76,1140915.0,121.7561,121.8146,121.5414,121.717,1140915.0
2020-12-08 14:00:00,124.76,124.81,124.45,124.5,1603528.0,121.717,121.7658,121.4146,121.4634,1603528.0
2020-12-08 14:10:00,124.49,124.59,124.39,124.52,1178689.0,121.4536,121.5512,121.3561,121.4829,1178689.0
2020-12-08 14:20:00,124.51,124.85,124.49,124.78,1412912.0,121.4731,121.8048,121.4536,121.7365,1412912.0
2020-12-08 14:30:00,124.78,124.84,124.67,124.73,1088054.0,121.7365,121.7951,121.6292,121.6878,1088054.0
2020-12-08 14:40:00,124.73,124.85,124.71,124.76,1065556.0,121.6878,121.8048,121.6683,121.717,1065556.0
2020-12-08 14:50:00,124.75,124.96,124.73,124.95,1604646.0,121.7073,121.9122,121.6878,121.9024,1604646.0
2020-12-08 15:00:00,124.96,124.98,124.77,124.84,1118732.0,121.9122,121.9317,121.7268,121.7951,1118732.0
2020-12-08 15:10:00,124.85,124.95,124.72,124.75,1106399.0,121.8048,121.9024,121.678,121.7073,1106399.0
2020-12-08 15:20:00,124.74,124.92,124.7,124.83,1215890.0,121.6975,121.8731,121.6585,121.7853,1215890.0
2020-12-08 15:30:00,124.84,124.9,124.71,124.73,1132577.0,121.7951,121.8536,121.6683,121.6878,1132577.0
2020-12-08 15:40:00,124.73,124.82,124.61,124.63,1371122.0,121.6878,121.7756,121.5707,121.5902,1371122.0
2020-12-08 15:50:00,124.62,124.69,124.32,124.33,3929899.0,121.5804,121.6487,121.2878,121.2975,3929899.0
2020-12-09 09:30:00,124.51,124.78,123.86,124.41,5552142.0,121.4731,121.7365,120.839,121.3756,5552142.0
2020-12-09 09:40:00,124.4,125.59,124.25,125.44,5244758.0,121.3658,122.5268,121.2195,122.3804,5244758.0
2020-12-09 09:50:00,125.45,125.95,125.24,125.86,3919976.0,122.3902,122.878,122.1853,122.7902,3919976.0
2020-12-09 10:00:00,125.87,125.9,125.26,125.31,2979696.0,122.8,122.8292,122.2048,122.2536,2979696.0
2020-12-09 10:10:00,125.32,125.38,124.59,125.07,3397243.0,122.2634,122.3219,121.5512,122.0195,3397243.0
2020-12-09 10:20:00,125.07,125.33,125.0,125.09,1832104.0,122.0195,122.2731,121.9512,122.039,1832104.0
2020-12-09 10:30:00,125.1,125.25,124.8,124.87,1628685.0,122.0487,122.1951,121.7561,121.8244,1628685.0
2020-12-09 10:40:00,124.86,125.19,124.81,125.18,1462542.0,121.8146,122.1365,121.7658,122.1268,1462542.0
2020-12-09 10:50:00,125.19,125.47,125.14,125.41,1757879.0,122.1365,122.4097,122.0878,122.3512,1757879.0
2020-12-09 11:00:00,125.4,125.44,124.84,125.17,1828082.0,122.3414,122.3804,121.7951,122.117,1828082.0
2020-12-09 11:10:00,125.17,125.34,124.88,124.89,1218234.0,122.117,122.2829,121.8341,121.8439,1218234.0
2020-12-09 11:20:00,124.9,125.27,124.87,125.23,1297747.0,121.8536,122.2146,121.8244,122.1756,1297747.0
2020-12-09 11:30:00,125.23,125.29,124.95,125.09,1073417.0,122.1756,122.2341,121.9024,122.039,1073417.0
2020-12-09 11:40:00,125.08,125.11,124.75,124.8,1138344.0,122.0292,122.0585,121.7073,121.7561,1138344.0
2020-12-09 11:50:00,124.8,124.91,124.67,124.9,1127449.0,121.7561,121.8634,121.6292,121.8536,1127449.0
2020-12-09 12:00:00,124.89,124.92,124.51,124.65,1225071.0,121.8439,121.8731,121.4731,121.6097,1225071.0
2020-12-09 12:10:00,124.64,124.71,124.23,124.3,1519926.0,121.6,121.6683,121.2,121.2683,1519926.0
2020-12-09 12:20:00,124.29,124.44,124.11,124.38,1313040.0,121.2585,121.4048,121.0829,121.3463,1313040.0
2020-12-09 12:30:00,124.38,124.38,123.64,123.68,1982400.0,121.3463,121.3463,120.6244,120.6634,1982400.0
2020-12-09 12:40:00,123.66,123.82,123.15,123.19,1959314.0,120.6439,120.8,120.1463,120.1853,1959314.0
2020-12-09 12:50:00,123.19,123.69,122.83,123.65,2792264.0,120.1853,120.6731,119.8341,120.6341,2792264.0
2020-12-09 13:00:00,123.64,123.71,123.06,123.7,2151998.0,120.6244,120.6926,120.0585,120.6829,2151998.0
2020-12-09 13:10:00,123.69,123.7,123.25,123.38,1571410.0,120.6731,120.6829,120.2439,120.3707,1571410.0
2020-12-09 13:20:00,123.37,123.48,122.63,122.79,1912044.0,120.3609,120.4683,119.639,119.7951,1912044.0
2020-12-09 13:30:00,122.78,122.8,121.89,122.12,3244428.0,119.7853,119.8048,118.917,119.1414,3244428.0
2020-12-09 13:40:00,122.12,122.51,121.61,122.37,2761966.0,119.1414,119.5219,118.6439,119.3853,2761966.0
2020-12-09 13:50:00,122.36,122.41,121.64,121.64,1796982.0,119.3756,119.4244,118.6731,118.6731,1796982.0
2020-12-09 14:00:00,121.66,122.22,121.66,122.03,1931175.0,118.6926,119.239,118.6926,119.0536,1931175.0
2020-12-09 14:10:00,122.03,122.11,121.67,122.07,1766009.0,119.0536,119.1317,118.7024,119.0926,1766009.0
2020-12-09 14:20:00,122.07,122.23,121.89,122.21,1470062.0,119.0926,119.2487,118.917,119.2292,1470062.0
2020-12-09 14:30:00,122.21,122.25,121.82,121.85,1660049.0,119.2292,119.2683,118.8487,118.878,1660049.0
2020-12-09 14:40:00,121.86,121.92,121.0,121.59,2606640.0,118.8878,118.9463,118.0487,118.6244,2606640.0
2020-12-09 14:50:00,121.59,121.74,121.33,121.63,1421988.0,118.6244,118.7707,118.3707,118.6634,1421988.0
2020-12-09 15:00:00,121.62,121.96,121.48,121.91,1499228.0,118.6536,118.9853,118.517,118.9365,1499228.0
2020-12-09 15:10:00,121.91,122.01,121.5,121.7,1848692.0,118.9365,119.0341,118.5365,118.7317,1848692.0
2020-12-09 15:20:00,121.7,121.92,121.07,121.26,2548020.0,118.7317,118.9463,118.117,118.3024,2548020.0
2020-12-09 15:30:00,121.25,121.76,121.21,121.71,1985104.0,118.2926,118.7902,118.2536,118.7414,1985104.0
2020-12-09 15:40:00,121.71,122.21,121.66,121.7,2435827.0,118.7414,119.2292,118.6926,118.7317,2435827.0
2020-12-09 15:50:00,121.7,122.12,121.46,121.67,5628798.0,118.7317,119.1414,118.4975,118.7024,5628798.0
2020-12-10 09:30:00,120.49,121.89,120.15,121.63,6039742.0,117.5512,118.917,117.2195,118.6634,6039742.0
2020-12-10 09:40:00,121.62,121.94,121.27,121.92,3177262.0,118.6536,118.9658,118.3122,118.9463,3177262.0
2020-12-10 09:50:00,121.92,122.48,121.9,122.45,2721517.0,118.9463,119.4926,118.9268,119.4634,2721517.0
2020-12-10 10:00:00,122.44,122.7,121.99,122.66,2398804.0,119.4536,119.7073,119.0146,119.6683,2398804.0
2020-12-10 10:10:00,122.66,122.98,122.6,122.94,2256329.0,119.6683,119.9805,119.6097,119.9414,2256329.0
2020-12-10 10:20:00,122.94,123.18,122.78,122.98,2199707.0,119.9414,120.1756,119.7853,119.9805,2199707.0
2020-12-10 10:30:00,122.99,123.5,122.73,123.42,2160498.0,119.9902,120.4878,119.7365,120.4097,2160498.0
2020-12-10 10:40:00,123.4,123.54,123.05,123.3,1795402.0,120.3902,120.5268,120.0487,120.2926,1795402.0
2020-12-10 10:50:00,123.31,123.57,123.3,123.5,1404994.0,120.3024,120.5561,120.2926,120.4878,1404994.0
2020-12-10 11:00:00,123.49,123.6,123.28,123.33,1523851.0,120.478,120.5853,120.2731,120.3219,1523851.0
2020-12-10 11:10:00,123.34,123.73,123.15,123.64,1781191.0,120.3317,120.7122,120.1463,120.6244,1781191.0
2020-12-10 11:20:00,123.65,123.83,123.54,123.77,1419718.0,120.6341,120.8097,120.5268,120.7512,1419718.0
2020-12-10 11:30:00,123.77,123.87,123.48,123.49,1297264.0,120.7512,120.8487,120.4683,120.478,1297264.0
2020-12-10 11:40:00,123.49,123.63,123.36,123.55,1295463.0,120.478,120.6146,120.3512,120.5365,1295463.0
2020-12-10 11:50:00,123.55,123.59,123.12,123.3,1356799.0,120.5365,120.5756,120.117,120.2926,1356799.0
2020-12-10 12:00:00,123.29,123.56,123.2,123.49,1380508.0,120.2829,120.5463,120.1951,120.478,1380508.0
2020-12-10 12:10:00,123.49,123.58,122.97,123.08,1313854.0,120.478,120.5658,119.9707,120.078,1313854.0
2020-12-10 12:20:00,123.07,123.28,122.86,123.28,1299435.0,120.0683,120.2731,119.8634,120.2731,1299435.0
2020-12-10 12:30:00,123.27,123.43,123.08,123.09,1018058.0,120.2634,120.4195,120.078,120.0878,1018058.0
2020-12-10 12:40:00,123.09,123.27,122.84,122.9,905187.0,120.0878,120.2634,119.8439,119.9024,905187.0
2020-12-10 12:50:00,122.9,122.94,122.71,122.79,1092212.0,119.9024,119.9414,119.717,119.7951,1092212.0
2020-12-10 13:00:00,122.79,123.34,122.74,123.32,904876.0,119.7951,120.3317,119.7463,120.3122,904876.0
2020-12-10 13:10:00,123.32,123.44,123.21,123.4,929640.0,120.3122,120.4292,120.2048,120.3902,929640.0
2020-12-10 13:20:00,123.4,123.53,123.23,123.53,960520.0,120.3902,120.517,120.2244,120.517,960520.0
2020-12-10 13:30:00,123.53,123.57,123.18,123.32,929038.0,120.517,120.5561,120.1756,120.3122,929038.0
2020-12-10 13:40:00,123.31,123.42,123.16,123.32,878194.0,120.3024,120.4097,120.1561,120.3122,878194.0
2020-12-10 13:50:00,123.32,123.58,123.26,123.49,900912.0,120.3122,120.5658,120.2536,120.478,900912.0
2020-12-10 14:00:00,123.49,123.62,123.32,123.53,931969.0,120.478,120.6048,120.3122,120.517,931969.0
2020-12-10 14:10:00,123.51,123.56,123.11,123.2,1052124.0,120.4975,120.5463,120.1073,120.1951,1052124.0
2020-12-10 14:20:00,123.2,123.31,123.14,123.15,912657.0,120.1951,120.3024,120.1365,120.1463,912657.0
2020-12-10 14:30:00,123.15,123.47,123.11,123.44,929282.0,120.1463,120.4585,120.1073,120.4292,929282.0
2020-12-10 14:40:00,123.43,123.47,123.2,123.23,795684.0,120.4195,120.4585,120.1951,120.2244,795684.0
2020-12-10 14:50:00,123.23,123.3,122.76,122.84,1334615.0,120.2244,120.2926,119.7658,119.8439,1334615.0
2020-12-10 15:00:00,122.84,123.09,122.81,122.84,1405595.0,119.8439,120.0878,119.8146,119.8439,1405595.0
2020-12-10 15:10:00,122.86,123.21,122.71,123.08,1358227.0,119.8634,120.2048,119.717,120.078,1358227.0
2020-12-10 15:20:00,123.07,123.21,123.03,123.17,953661.0,120.0683,120.2048,120.0292,120.1658,953661.0
2020-12-10 15:30:00,123.16,123.4,123.15,123.36,1279472.0,120.1561,120.3902,120.1463,120.3512,1279472.0
2020-12-10 15:40:00,123.35,123.55,123.27,123.5,1675151.0,120.3414,120.5365,120.2634,120.4878,1675151.0
2020-12-10 15:50:00,123.5,123.6,123.22,123.22,4178508.0,120.4878,120.5853,120.2146,120.2146,4178508.0
2020-12-11 09:30:00,122.44,122.76,121.65,121.97,5564845.0,119.4536,119.7658,118.6829,118.9951,5564845.0
2020-12-11 09:40:00,121.97,122.0,120.89,121.41,5180219.0,118.9951,119.0244,117.9414,118.4487,5180219.0
2020-12-11 09:50:00,121.41,121.53,120.88,121.25,2777914.0,118.4487,118.5658,117.9317,118.2926,2777914.0
2020-12-11 10:00:00,121.25,121.64,121.22,121.62,2190334.0,118.2926,118.6731,118.2634,118.6536,2190334.0
2020-12-11 10:10:00,121.62,122.02,121.59,121.87,2021708.0,118.6536,119.0439,118.6244,118.8975,2021708.0
2020-12-11 10:20:00,121.87,121.87,121.36,121.58,1685833.0,118.8975,118.8975,118.4,118.6146,1685833.0
2020-12-11 10:30:00,121.59,121.59,121.27,121.51,1397465.0,118.6244,118.6244,118.3122,118.5463,1397465.0
2020-12-11 10:40:00,121.51,121.69,121.32,121.39,1255112.0,118.5463,118.7219,118.3609,118.4292,1255112.0
2020-12-11 10:50:00,121.38,121.4,121.17,121.33,1321067.0,118.4195,118.439,118.2146,118.3707,1321067.0
2020-12-11 11:00:00,121.33,121.72,121.32,121.47,1450744.0,118.3707,118.7512,118.3609,118.5073,1450744.0
2020-12-11 11:10:00,121.48,121.59,121.39,121.43,1038372.0,118.517,118.6244,118.4292,118.4683,1038372.0
2020-12-11 11:20:00,121.44,121.46,121.06,121.08,1304246.0,118.478,118.4975,118.1073,118.1268,1304246.0
2020-12-11 11:30:00,121.08,121.33,121.03,121.03,1339819.0,118.1268,118.3707,118.078,118.078,1339819.0
2020-12-11 11:40:00,121.04,121.14,120.8,121.04,1637095.0,118.0878,118.1853,117.8536,118.0878,1637095.0
2020-12-11 11:50:00,121.03,121.16,120.89,120.99,951397.0,118.078,118.2048,117.9414,118.039,951397.0
2020-12-11 12:00:00,121.0,121.28,120.96,121.04,1003567.0,118.0487,118.3219,118.0097,118.0878,1003567.0
2020-12-11 12:10:00,121.04,121.13,120.81,120.85,997103.0,118.0878,118.1756,117.8634,117.9024,997103.0
2020-12-11 12:20:00,120.84,120.85,120.55,120.78,1724810.0,117.8926,117.9024,117.6097,117.8341,1724810.0
2020-12-11 12:30:00,120.78,120.82,120.6,120.77,1068473.0,117.8341,117.8731,117.6585,117.8244,1068473.0
2020-12-11 12:40:00,120.78,121.17,120.76,121.11,1429869.0,117.8341,118.2146,117.8146,118.1561,1429869.0
2020-12-11 12:50:00,121.11,121.45,121.03,121.4,1222409.0,118.1561,118.4878,118.078,118.439,1222409.0
2020-12-11 13:00:00,121.4,121.52,121.35,121.38,973842.0,118.439,118.5561,118.3902,118.4195,973842.0
2020-12-11 13:10:00,121.39,121.68,121.37,121.48,1135119.0,118.4292,118.7122,118.4097,118.517,1135119.0
2020-12-11 13:20:00,121.47,121.48,121.22,121.39,956282.0,118.5073,118.517,118.2634,118.4292,956282.0
2020-12-11 13:30:00,121.4,121.59,121.33,121.53,1100112.0,118.439,118.6244,118.3707,118.5658,1100112.0
2020-12-11 13:40:00,121.53,121.8,121.49,121.73,1206436.0,118.5658,118.8292,118.5268,118.7609,1206436.0
2020-12-11 13:50:00,121.72,121.84,121.61,121.72,1152136.0,118.7512,118.8683,118.6439,118.7512,1152136.0
2020-12-11 14:00:00,121.73,121.98,121.62,121.98,1217882.0,118.7609,119.0048,118.6536,119.0048,1217882.0
2020-12-11 14:10:00,121.97,121.99,121.67,121.83,1465851.0,118.9951,119.0146,118.7024,118.8585,1465851.0
2020-12-11 14:20:00,121.83,121.95,121.69,121.77,968501.0,118.8585,118.9756,118.7219,118.8,968501.0
2020-12-11 14:30:00,121.78,122.04,121.77,121.99,1222717.0,118.8097,119.0634,118.8,119.0146,1222717.0
2020-12-11 14:40:00,121.98,122.16,121.96,122.09,1255886.0,119.0048,119.1805,118.9853,119.1122,1255886.0
2020-12-11 14:50:00,122.08,122.13,121.83,121.97,1278512.0,119.1024,119.1512,118.8585,118.9951,1278512.0
2020-12-11 15:00:00,121.97,122.1,121.73,121.83,1161885.0,118.9951,119.1219,118.7609,118.8585,1161885.0
2020-12-11 15:10:00,121.84,122.4,121.83,122.39,1811067.0,118.8683,119.4146,118.8585,119.4048,1811067.0
2020-12-11 15:20:00,122.38,122.4,122.12,122.17,1315811.0,119.3951,119.4146,119.1414,119.1902,1315811.0
2020-12-11 15:30:00,122.17,122.29,122.05,122.18,1250478.0,119.1902,119.3073,119.0731,119.2,1250478.0
2020-12-11 15:40:00,122.18,122.31,121.87,122.03,1896992.0,119.2,119.3268,118.8975,119.0536,1896992.0
2020-12-11 15:50:00,122.02,122.5,121.83,122.49,4793227.0,119.0439,119.5122,118.8585,119.5024,4793227.0
2020-12-14 09:30:00,122.6,123.35,122.5,123.04,4445687.0,119.6097,120.3414,119.5122,120.039,4445687.0
2020-12-14 09:40:00,123.03,123.15,122.68,123.01,2479368.0,120.0292,120.1463,119.6878,120.0097,2479368.0
2020-12-14 09:50:00,123.01,123.06,122.66,122.94,1856859.0,120.0097,120.0585,119.6683,119.9414,1856859.0
2020-12-14 10:00:00,122.95,123.02,122.66,122.73,1889752.0,119.9512,120.0195,119.6683,119.7365,1889752.0
2020-12-14 10:10:00,122.73,123.03,122.64,122.94,1829310.0,119.7365,120.0292,119.6487,119.9414,1829310.0
2020-12-14 10:20:00,122.93,123.03,122.82,122.9,1474630.0,119.9317,120.0292,119.8244,119.9024,1474630.0
2020-12-14 10:30:00,122.91,122.94,122.51,122.78,1527384.0,119.9122,119.9414,119.5219,119.7853,1527384.0
2020-12-14 10:40:00,122.78,122.84,122.49,122.61,1478370.0,119.7853,119.8439,119.5024,119.6195,1478370.0
2020-12-14 10:50:00,122.61,123.11,122.61,122.82,1731924.0,119.6195,120.1073,119.6195,119.8244,1731924.0
2020-12-14 11:00:00,122.81,122.93,122.63,122.64,1277788.0,119.8146,119.9317,119.639,119.6487,1277788.0
2020-12-14 11:10:00,122.65,123.17,122.65,123.15,1409395.0,119.6585,120.1658,119.6585,120.1463,1409395.0
2020-12-14 11:20:00,123.15,123.19,122.92,123.0,976584.0,120.1463,120.1853,119.9219,120.0,976584.0
2020-12-14 11:30:00,123.0,123.1,122.71,122.73,1200450.0,120.0,120.0975,119.717,119.7365,1200450.0
2020-12-14 11:40:00,122.72,122.91,122.68,122.85,955325.0,119.7268,119.9122,119.6878,119.8536,955325.0
2020-12-14 11:50:00,122.85,122.99,122.83,122.96,812582.0,119.8536,119.9902,119.8341,119.9609,812582.0
2020-12-14 12:00:00,122.96,122.99,122.7,122.73,951036.0,119.9609,119.9902,119.7073,119.7365,951036.0
2020-12-14 12:10:00,122.74,122.93,122.67,122.84,997013.0,119.7463,119.9317,119.678,119.8439,997013.0
2020-12-14 12:20:00,122.84,122.95,122.73,122.91,692538.0,119.8439,119.9512,119.7365,119.9122,692538.0
2020-12-14 12:30:00,122.91,122.97,122.81,122.84,837440.0,119.9122,119.9707,119.8146,119.8439,837440.0
2020-12-14 12:40:00,122.84,122.89,122.62,122.64,1088045.0,119.8439,119.8926,119.6292,119.6487,1088045.0
2020-12-14 12:50:00,122.63,122.7,122.29,122.44,1128758.0,119.639,119.7073,119.3073,119.4536,1128758.0
2020-12-14 13:00:00,122.45,122.62,122.12,122.18,1287044.0,119.4634,119.6292,119.1414,119.2,1287044.0
2020-12-14 13:10:00,122.19,122.45,122.14,122.41,1039416.0,119.2097,119.4634,119.1609,119.4244,1039416.0
2020-12-14 13:20:00,122.4,122.43,122.12,122.15,867198.0,119.4146,119.4439,119.1414,119.1707,867198.0
2020-12-14 13:30:00,122.15,122.47,122.13,122.38,807701.0,119.1707,119.4829,119.1512,119.3951,807701.0
2020-12-14 13:40:00,122.38,122.45,122.17,122.27,783180.0,119.3951,119.4634,119.1902,119.2878,783180.0
2020-12-14 13:50:00,122.27,122.52,122.27,122.41,1010836.0,119.2878,119.5317,119.2878,119.4244,1010836.0
2020-12-14 14:00:00,122.41,122.54,122.3,122.46,681478.0,119.4244,119.5512,119.317,119.4731,681478.0
2020-12-14 14:10:00,122.46,122.54,122.23,122.45,962476.0,119.4731,119.5512,119.2487,119.4634,962476.0
2020-12-14 14:20:00,122.45,122.51,122.37,122.48,714343.0,119.4634,119.5219,119.3853,119.4926,714343.0
2020-12-14 14:30:00,122.48,122.49,121.87,121.98,1531265.0,119.4926,119.5024,118.8975,119.0048,1531265.0
2020-12-14 14:40:00,121.98,122.2,121.94,122.19,997512.0,119.0048,119.2195,118.9658,119.2097,997512.0
2020-12-14 14:50:00,122.19,122.33,122.09,122.24,857442.0,119.2097,119.3463,119.1122,119.2585,857442.0
2020-12-14 15:00:00,122.25,122.3,122.0,122.13,802093.0,119.2683,119.317,119.0244,119.1512,802093.0
2020-12-14 15:10:00,122.13,122.29,122.13,122.26,847545.0,119.1512,119.3073,119.1512,119.278,847545.0
2020-12-14 15:20:00,122.26,122.49,122.25,122.31,1218844.0,119.278,119.5024,119.2683,119.3268,1218844.0
2020-12-14 15:30:00,122.31,122.37,122.04,122.09,1338709.0,119.3268,119.3853,119.0634,119.1122,1338709.0
2020-12-14 15:40:00,122.09,122.11,121.8,122.07,1743724.0,119.1122,119.1317,118.8292,119.0926,1743724.0
2020-12-14 15:50:00,122.07,122.14,121.54,121.77,4114805.0,119.0926,119.1609,118.5756,118.8,4114805.0
2020-12-15 09:30:00,124.43,126.22,124.13,126.21,11480242.0,121.3951,123.1414,121.1024,123.1317,11480242.0
2020-12-15 09:40:00,126.21,126.91,125.9,126.91,9966295.0,123.1317,123.8146,122.8292,123.8146,9966295.0
2020-12-15 09:50:00,126.91,126.96,126.11,126.49,6796420.0,123.8146,123.8634,123.0341,123.4048,6796420.0
2020-12-15 10:00:00,126.48,126.58,126.14,126.14,4095400.0,123.3951,123.4926,123.0634,123.0634,4095400.0
2020-12-15 10:10:00,126.13,126.14,125.45,125.9,4137014.0,123.0536,123.0634,122.3902,122.8292,4137014.0
2020-12-15 10:20:00,125.9,126.04,125.49,125.74,2449024.0,122.8292,122.9658,122.4292,122.6731,2449024.0
2020-12-15 10:30:00,125.74,126.14,125.53,125.56,3310868.0,122.6731,123.0634,122.4683,122.4975,3310868.0
2020-12-15 10:40:00,125.58,125.74,125.27,125.67,2545503.0,122.517,122.6731,122.2146,122.6048,2545503.0
2020-12-15 10:50:00,125.68,126.04,125.56,125.95,2205642.0,122.6146,122.9658,122.4975,122.878,2205642.0
2020-12-15 11:00:00,125.93,125.95,125.13,125.38,2656442.0,122.8585,122.878,122.078,122.3219,2656442.0
2020-12-15 11:10:00,125.38,125.84,125.3,125.75,2208427.0,122.3219,122.7707,122.2439,122.6829,2208427.0
2020-12-15 11:20:00,125.76,125.86,125.61,125.83,1475935.0,122.6926,122.7902,122.5463,122.7609,1475935.0
2020-12-15 11:30:00,125.83,126.14,125.73,126.13,2002327.0,122.7609,123.0634,122.6634,123.0536,2002327.0
2020-12-15 11:40:00,126.13,126.24,125.68,125.71,2147530.0,123.0536,123.1609,122.6146,122.6439,2147530.0
2020-12-15 11:50:00,125.71,125.96,125.57,125.96,1614331.0,122.6439,122.8878,122.5073,122.8878,1614331.0
2020-12-15 12:00:00,125.96,126.08,125.9,126.06,1766380.0,122.8878,123.0048,122.8292,122.9853,1766380.0
2020-12-15 12:10:00,126.05,126.25,125.97,126.23,2848642.0,122.9756,123.1707,122.8975,123.1512,2848642.0
2020-12-15 12:20:00,126.23,126.42,126.19,126.37,2315404.0,123.1512,123.3365,123.1122,123.2878,2315404.0
2020-12-15 12:30:00,126.37,126.64,126.24,126.6,3258699.0,123.2878,123.5512,123.1609,123.5122,3258699.0
2020-12-15 12:40:00,126.61,126.76,126.43,126.56,3287209.0,123.5219,123.6683,123.3463,123.4731,3287209.0
2020-12-15 12:50:00,126.57,126.8,126.51,126.55,2861470.0,123.4829,123.7073,123.4244,123.4634,2861470.0
2020-12-15 13:00:00,126.55,126.84,126.3,126.83,2431873.0,123.4634,123.7463,123.2195,123.7365,2431873.0
2020-12-15 13:10:00,126.83,126.91,126.61,126.9,2388924.0,123.7365,123.8146,123.5219,123.8048,2388924.0
2020-12-15 13:20:00,126.89,126.95,126.79,126.85,1605747.0,123.7951,123.8536,123.6975,123.7561,1605747.0
2020-12-15 13:30:00,126.86,126.98,126.71,126.88,1838629.0,123.7658,123.8829,123.6195,123.7853,1838629.0
2020-12-15 13:40:00,126.88,126.91,126.5,126.59,1849651.0,123.7853,123.8146,123.4146,123.5024,1849651.0
2020-12-15 13:50:00,126.58,126.77,126.54,126.72,1383230.0,123.4926,123.678,123.4536,123.6292,1383230.0
2020-12-15 14:00:00,126.72,126.72,126.48,126.67,1324999.0,123.6292,123.6292,123.3951,123.5804,1324999.0
2020-12-15 14:10:00,126.67,126.99,126.58,126.96,2123840.0,123.5804,123.8926,123.4926,123.8634,2123840.0
2020-12-15 14:20:00,126.97,127.3,126.96,127.17,4328012.0,123.8731,124.1951,123.8634,124.0683,4328012.0
2020-12-15 14:30:00,127.16,127.5,127.16,127.49,3068034.0,124.0585,124.3902,124.0585,124.3804,3068034.0
2020-12-15 14:40:00,127.49,127.5,127.31,127.42,2363578.0,124.3804,124.3902,124.2048,124.3122,2363578.0
2020-12-15 14:50:00,127.41,127.42,127.2,127.23,1795917.0,124.3024,124.3122,124.0975,124.1268,1795917.0
2020-12-15 15:00:00,127.23,127.4,127.07,127.09,2068917.0,124.1268,124.2926,123.9707,123.9902,2068917.0
2020-12-15 15:10:00,127.11,127.5,127.03,127.46,2230659.0,124.0097,124.3902,123.9317,124.3512,2230659.0
2020-12-15 15:20:00,127.45,127.64,127.36,127.61,2997966.0,124.3414,124.5268,124.2536,124.4975,2997966.0
2020-12-15 15:30:00,127.61,127.68,127.26,127.35,2422223.0,124.4975,124.5658,124.1561,124.2439,2422223.0
2020-12-15 15:40:00,127.35,127.78,127.28,127.76,3409035.0,124.2439,124.6634,124.1756,124.6439,3409035.0
2020-12-15 15:50:00,127.76,127.9,127.53,127.89,5733363.0,124.6439,124.7804,124.4195,124.7707,5733363.0
2020-12-16 09:30:00,127.41,127.7,126.56,126.8,7635467.0,124.3024,124.5853,123.4731,123.7073,7635467.0
2020-12-16 09:40:00,126.8,127.25,126.68,127.21,3316618.0,123.7073,124.1463,123.5902,124.1073,3316618.0
2020-12-16 09:50:00,127.21,127.47,127.11,127.16,3148323.0,124.1073,124.3609,124.0097,124.0585,3148323.0
2020-12-16 10:00:00,127.19,127.8,127.18,127.73,2725649.0,124.0878,124.6829,124.078,124.6146,2725649.0
2020-12-16 10:10:00,127.74,127.87,126.81,127.04,3485943.0,124.6244,124.7512,123.717,123.9414,3485943.0
2020-12-16 10:20:00,127.04,127.23,126.85,127.09,1895880.0,123.9414,124.1268,123.7561,123.9902,1895880.0
2020-12-16 10:30:00,127.1,127.45,126.95,127.23,1726743.0,124.0,124.3414,123.8536,124.1268,1726743.0
2020-12-16 10:40:00,127.23,127.38,126.91,127.08,1645562.0,124.1268,124.2731,123.8146,123.9804,1645562.0
2020-12-16 10:50:00,127.08,127.22,126.94,126.99,1319920.0,123.9804,124.117,123.8439,123.8926,1319920.0
2020-12-16 11:00:00,127.0,127.37,126.95,127.11,1402291.0,123.9024,124.2634,123.8536,124.0097,1402291.0
2020-12-16 11:10:00,127.12,127.21,126.69,126.84,2018754.0,124.0195,124.1073,123.6,123.7463,2018754.0
2020-12-16 11:20:00,126.83,127.09,126.77,127.04,1300885.0,123.7365,123.9902,123.678,123.9414,1300885.0
2020-12-16 11:30:00,127.03,127.54,127.02,127.44,1840371.0,123.9317,124.4292,123.9219,124.3317,1840371.0
2020-12-16 11:40:00,127.44,127.57,127.28,127.44,1180930.0,124.3317,124.4585,124.1756,124.3317,1180930.0
2020-12-16 11:50:00,127.45,127.83,127.44,127.8,1626482.0,124.3414,124.7122,124.3317,124.6829,1626482.0
2020-12-16 12:00:00,127.8,128.0,127.64,127.82,1910687.0,124.6829,124.878,124.5268,124.7024,1910687.0
2020-12-16 12:10:00,127.83,127.85,127.56,127.59,1343781.0,124.7122,124.7317,124.4487,124.478,1343781.0
2020-12-16 12:20:00,127.6,127.61,127.36,127.56,1132866.0,124.4878,124.4975,124.2536,124.4487,1132866.0
2020-12-16 12:30:00,127.55,127.58,127.34,127.55,802231.0,124.439,124.4683,124.2341,124.439,802231.0
2020-12-16 12:40:00,127.55,127.74,127.39,127.56,961122.0,124.439,124.6244,124.2829,124.4487,961122.0
2020-12-16 12:50:00,127.55,127.81,127.43,127.78,957482.0,124.439,124.6926,124.3219,124.6634,957482.0
2020-12-16 13:00:00,127.77,127.79,127.28,127.31,1174045.0,124.6536,124.6731,124.1756,124.2048,1174045.0
2020-12-16 13:10:00,127.3,127.5,127.26,127.45,820675.0,124.1951,124.3902,124.1561,124.3414,820675.0
2020-12-16 13:20:00,127.44,127.53,127.33,127.38,726455.0,124.3317,124.4195,124.2244,124.2731,726455.0
2020-12-16 13:30:00,127.38,127.82,127.34,127.77,1249555.0,124.2731,124.7024,124.2341,124.6536,1249555.0
2020-12-16 13:40:00,127.76,127.94,127.75,127.82,1126305.0,124.6439,124.8195,124.6341,124.7024,1126305.0
2020-12-16 13:50:00,127.82,127.94,127.65,127.66,1240053.0,124.7024,124.8195,124.5365,124.5463,1240053.0
2020-12-16 14:00:00,127.67,127.8,127.3,127.39,2036281.0,124.5561,124.6829,124.1951,124.2829,2036281.0
2020-12-16 14:10:00,127.38,127.5,127.28,127.38,1296643.0,124.2731,124.3902,124.1756,124.2731,1296643.0
2020-12-16 14:20:00,127.38,127.5,127.33,127.4,910803.0,124.2731,124.3902,124.2244,124.2926,910803.0
2020-12-16 14:30:00,127.4,127.85,127.38,127.81,1511273.0,124.2926,124.7317,124.2731,124.6926,1511273.0
2020-12-16 14:40:00,127.81,128.23,127.73,128.23,2090170.0,124.6926,125.1024,124.6146,125.1024,2090170.0
2020-12-16 14:50:00,128.22,128.24,128.04,128.11,1701015.0,125.0926,125.1122,124.917,124.9853,1701015.0
2020-12-16 15:00:00,128.12,128.13,127.87,127.9,1480639.0,124.9951,125.0048,124.7512,124.7804,1480639.0
2020-12-16 15:10:00,127.9,128.07,127.7,128.04,1713353.0,124.7804,124.9463,124.5853,124.917,1713353.0
2020-12-16 15:20:00,128.04,128.17,127.95,128.11,1454571.0,124.917,125.0439,124.8292,124.9853,1454571.0
2020-12-16 15:30:00,128.11,128.29,128.0,128.28,2352280.0,124.9853,125.1609,124.878,125.1512,2352280.0
2020-12-16 15:40:00,128.28,128.37,128.06,128.11,2316005.0,125.1512,125.239,124.9365,124.9853,2316005.0
2020-12-16 15:50:00,128.11,128.11,127.69,127.75,4278519.0,124.9853,124.9853,124.5756,124.6341,4278519.0
2020-12-17 09:30:00,128.9,129.58,128.52,129.55,6825508.0,125.7561,126.4195,125.3853,126.3902,6825508.0
2020-12-17 09:40:00,129.55,129.55,128.81,128.96,3731748.0,126.3902,126.3902,125.6683,125.8146,3731748.0
2020-12-17 09:50:00,128.96,129.0,128.6,128.94,3110538.0,125.8146,125.8536,125.4634,125.7951,3110538.0
2020-12-17 10:00:00,128.96,128.99,128.19,128.48,3246023.0,125.8146,125.8439,125.0634,125.3463,3246023.0
2020-12-17 10:10:00,128.48,128.73,128.29,128.6,2265796.0,125.3463,125.5902,125.1609,125.4634,2265796.0
2020-12-17 10:20:00,128.59,129.05,128.49,129.05,2222938.0,125.4536,125.9024,125.3561,125.9024,2222938.0
2020-12-17 10:30:00,129.05,129.11,128.86,129.1,1781917.0,125.9024,125.9609,125.717,125.9512,1781917.0
2020-12-17 10:40:00,129.09,129.2,128.9,129.14,1950455.0,125.9414,126.0487,125.7561,125.9902,1950455.0
2020-12-17 10:50:00,129.13,129.15,128.73,128.78,1653079.0,125.9804,126.0,125.5902,125.639,1653079.0
2020-12-17 11:00:00,128.79,129.04,128.76,128.86,1292462.0,125.6487,125.8926,125.6195,125.717,1292462.0
2020-12-17 11:10:00,128.86,128.91,128.59,128.72,1609281.0,125.717,125.7658,125.4536,125.5804,1609281.0
2020-12-17 11:20:00,128.72,128.81,128.62,128.68,1168877.0,125.5804,125.6683,125.4829,125.5414,1168877.0
2020-12-17 11:30:00,128.68,128.71,128.46,128.53,1410298.0,125.5414,125.5707,125.3268,125.3951,1410298.0
2020-12-17 11:40:00,128.54,128.68,128.43,128.47,1365469.0,125.4048,125.5414,125.2975,125.3365,1365469.0
2020-12-17 11:50:00,128.48,128.49,128.04,128.39,2019384.0,125.3463,125.3561,124.917,125.2585,2019384.0
2020-12-17 12:00:00,128.4,128.57,128.39,128.5,1356138.0,125.2683,125.4341,125.2585,125.3658,1356138.0
2020-12-17 12:10:00,128.49,128.51,128.21,128.31,1134168.0,125.3561,125.3756,125.0829,125.1804,1134168.0
2020-12-17 12:20:00,128.3,128.49,128.27,128.41,1057520.0,125.1707,125.3561,125.1414,125.278,1057520.0
2020-12-17 12:30:00,128.41,128.44,128.14,128.28,1159933.0,125.278,125.3073,125.0146,125.1512,1159933.0
2020-12-17 12:40:00,128.28,128.5,128.21,128.42,1501790.0,125.1512,125.3658,125.0829,125.2878,1501790.0
2020-12-17 12:50:00,128.42,128.52,128.34,128.47,804212.0,125.2878,125.3853,125.2097,125.3365,804212.0
2020-12-17 13:00:00,128.48,128.71,128.4,128.68,1096015.0,125.3463,125.5707,125.2683,125.5414,1096015.0
2020-12-17 13:10:00,128.67,128.7,128.43,128.51,943888.0,125.5317,125.5609,125.2975,125.3756,943888.0
2020-12-17 13:20:00,128.5,128.6,128.49,128.5,683452.0,125.3658,125.4634,125.3561,125.3658,683452.0
2020-12-17 13:30:00,128.5,128.56,128.29,128.36,1115521.0,125.3658,125.4244,125.1609,125.2292,1115521.0
2020-12-17 13:40:00,128.36,128.54,128.28,128.52,869792.0,125.2292,125.4048,125.1512,125.3853,869792.0
2020-12-17 13:50:00,128.53,128.67,128.42,128.46,897111.0,125.3951,125.5317,125.2878,125.3268,897111.0
2020-12-17 14:00:00,128.46,128.48,128.32,128.42,1023100.0,125.3268,125.3463,125.1902,125.2878,1023100.0
2020-12-17 14:10:00,128.42,128.52,128.35,128.47,824403.0,125.2878,125.3853,125.2195,125.3365,824403.0
2020-12-17 14:20:00,128.47,128.53,128.22,128.28,1099749.0,125.3365,125.3951,125.0926,125.1512,1099749.0
2020-12-17 14:30:00,128.29,128.35,128.12,128.25,1367361.0,125.1609,125.2195,124.9951,125.1219,1367361.0
2020-12-17 14:40:00,128.26,128.5,128.25,128.41,1090207.0,125.1317,125.3658,125.1219,125.278,1090207.0
2020-12-17 14:50:00,128.42,128.54,128.36,128.46,917618.0,125.2878,125.4048,125.2292,125.3268,917618.0
2020-12-17 15:00:00,128.46,128.5,128.24,128.35,1059267.0,125.3268,125.3658,125.1122,125.2195,1059267.0
2020-12-17 15:10:00,128.35,128.5,128.32,128.46,922659.0,125.2195,125.3658,125.1902,125.3268,922659.0
2020-12-17 15:20:00,128.47,128.52,128.35,128.37,950009.0,125.3365,125.3853,125.2195,125.239,950009.0
2020-12-17 15:30:00,128.37,128.51,128.29,128.44,1447028.0,125.239,125.3756,125.1609,125.3073,1447028.0
2020-12-17 15:40:00,128.44,128.7,128.43,128.69,1945466.0,125.3073,125.5609,125.2975,125.5512,1945466.0
2020-12-17 15:50:00,128.7,128.83,128.58,128.65,4163612.0,125.5609,125.6878,125.4439,125.5122,4163612.0
2020-12-18 09:30:00,128.93,129.1,127.65,128.08,18846100.0,125.7853,125.9512,124.5365,124.9561,18846100.0
2020-12-18 09:40:00,128.07,128.14,127.38,127.48,3775235.0,124.9463,125.0146,124.2731,124.3707,3775235.0
2020-12-18 09:50:00,127.47,127.86,127.44,127.61,3103804.0,124.3609,124.7414,124.3317,124.4975,3103804.0
2020-12-18 10:00:00,127.62,127.62,127.08,127.41,3027813.0,124.5073,124.5073,123.9804,124.3024,3027813.0
2020-12-18 10:10:00,127.42,127.82,127.36,127.77,2290419.0,124.3122,124.7024,124.2536,124.6536,2290419.0
2020-12-18 10:20:00,127.77,127.78,127.29,127.4,1961489.0,124.6536,124.6634,124.1853,124.2926,1961489.0
2020-12-18 10:30:00,127.38,127.65,127.37,127.46,1423139.0,124.2731,124.5365,124.2634,124.3512,1423139.0
2020-12-18 10:40:00,127.46,127.77,127.43,127.73,1412990.0,124.3512,124.6536,124.3219,124.6146,1412990.0
2020-12-18 10:50:00,127.73,127.94,127.52,127.75,1502818.0,124.6146,124.8195,124.4097,124.6341,1502818.0
2020-12-18 11:00:00,127.75,127.9,127.47,127.72,1529998.0,124.6341,124.7804,124.3609,124.6048,1529998.0
2020-12-18 11:10:00,127.73,127.8,127.22,127.41,2019518.0,124.6146,124.6829,124.117,124.3024,2019518.0
2020-12-18 11:20:00,127.41,127.55,127.32,127.44,1125722.0,124.3024,124.439,124.2146,124.3317,1125722.0
2020-12-18 11:30:00,127.43,127.55,127.33,127.38,886549.0,124.3219,124.439,124.2244,124.2731,886549.0
2020-12-18 11:40:00,127.38,127.68,127.29,127.53,1046415.0,124.2731,124.5658,124.1853,124.4195,1046415.0
2020-12-18 11:50:00,127.53,127.61,127.37,127.41,847034.0,124.4195,124.4975,124.2634,124.3024,847034.0
2020-12-18 12:00:00,127.41,127.49,127.3,127.49,1091470.0,124.3024,124.3804,124.1951,124.3804,1091470.0
2020-12-18 12:10:00,127.48,127.78,127.47,127.72,1672604.0,124.3707,124.6634,124.3609,124.6048,1672604.0
2020-12-18 12:20:00,127.73,127.77,127.59,127.65,934055.0,124.6146,124.6536,124.478,124.5365,934055.0
2020-12-18 12:30:00,127.65,127.85,127.58,127.78,1070497.0,124.5365,124.7317,124.4683,124.6634,1070497.0
2020-12-18 12:40:00,127.79,127.85,127.66,127.68,877630.0,124.6731,124.7317,124.5463,124.5658,877630.0
2020-12-18 12:50:00,127.68,127.73,127.62,127.7,888014.0,124.5658,124.6146,124.5073,124.5853,888014.0
2020-12-18 13:00:00,127.7,127.73,127.49,127.53,967347.0,124.5853,124.6146,124.3804,124.4195,967347.0
2020-12-18 13:10:00,127.53,127.54,127.34,127.38,1097745.0,124.4195,124.4292,124.2341,124.2731,1097745.0
2020-12-18 13:20:00,127.39,128.0,127.15,127.16,1593338.0,124.2829,124.878,124.0487,124.0585,1593338.0
2020-12-18 13:30:00,127.17,127.18,126.63,126.64,2616696.0,124.0683,124.078,123.5414,123.5512,2616696.0
2020-12-18 13:40:00,126.64,127.05,126.62,126.92,1987601.0,123.5512,123.9512,123.5317,123.8244,1987601.0
2020-12-18 13:50:00,126.92,126.96,126.78,126.79,1144674.0,123.8244,123.8634,123.6878,123.6975,1144674.0
2020-12-18 14:00:00,126.79,126.81,126.54,126.73,1862030.0,123.6975,123.717,123.4536,123.639,1862030.0
2020-12-18 14:10:00,126.74,126.78,126.42,126.48,1877033.0,123.6487,123.6878,123.3365,123.3951,1877033.0
2020-12-18 14:20:00,126.49,126.78,126.48,126.75,1433664.0,123.4048,123.6878,123.3951,123.6585,1433664.0
2020-12-18 14:30:00,126.75,127.04,126.73,126.76,2421789.0,123.6585,123.9414,123.639,123.6683,2421789.0
2020-12-18 14:40:00,126.75,127.99,126.68,126.94,1539413.0,123.6585,124.8683,123.5902,123.8439,1539413.0
2020-12-18 14:50:00,126.95,126.95,126.42,126.78,2145691.0,123.8536,123.8536,123.3365,123.6878,2145691.0
2020-12-18 15:00:00,126.78,126.88,126.6,126.62,1781489.0,123.6878,123.7853,123.5122,123.5317,1781489.0
2020-12-18 15:10:00,126.62,126.63,126.28,126.39,2634192.0,123.5317,123.5414,123.2,123.3073,2634192.0
2020-12-18 15:20:00,126.38,126.57,126.12,126.55,2775744.0,123.2975,123.4829,123.0439,123.4634,2775744.0
2020-12-18 15:30:00,126.55,126.72,126.37,126.6,2708502.0,123.4634,123.6292,123.2878,123.5122,2708502.0
2020-12-18 15:40:00,126.6,126.8,126.28,126.46,3500086.0,123.5122,123.7073,123.2,123.3756,3500086.0
2020-12-18 15:50:00,126.45,127.0,126.31,126.65,9717162.0,123.3658,123.9024,123.2292,123.5609,9717162.0
2020-12-21 09:30:00,125.04,126.62,124.77,126.48,7002939.0,121.9902,123.5317,121.7268,123.3951,7002939.0
2020-12-21 09:40:00,126.46,126.59,125.45,125.48,3463466.0,123.3756,123.5024,122.3902,122.4195,3463466.0
2020-12-21 09:50:00,125.48,126.05,125.25,125.91,2696708.0,122.4195,122.9756,122.1951,122.839,2696708.0
2020-12-21 10:00:00,125.91,126.03,124.81,124.85,2963118.0,122.839,122.9561,121.7658,121.8048,2963118.0
2020-12-21 10:10:00,124.84,125.08,124.35,124.37,3220085.0,121.7951,122.0292,121.317,121.3365,3220085.0
2020-12-21 10:20:00,124.36,124.49,123.89,124.02,3971105.0,121.3268,121.4536,120.8683,120.9951,3971105.0
2020-12-21 10:30:00,124.01,124.35,123.63,123.83,3426124.0,120.9853,121.317,120.6146,120.8097,3426124.0
2020-12-21 10:40:00,123.83,123.89,123.44,123.58,2592159.0,120.8097,120.8683,120.4292,120.5658,2592159.0
2020-12-21 10:50:00,123.59,123.98,123.5,123.85,2315137.0,120.5756,120.9561,120.4878,120.8292,2315137.0
2020-12-21 11:00:00,123.85,124.34,123.81,124.1,2183104.0,120.8292,121.3073,120.7902,121.0731,2183104.0
2020-12-21 11:10:00,124.09,124.5,124.0,124.18,1891544.0,121.0634,121.4634,120.9756,121.1512,1891544.0
2020-12-21 11:20:00,124.18,124.79,124.17,124.58,1741776.0,121.1512,121.7463,121.1414,121.5414,1741776.0
2020-12-21 11:30:00,124.58,125.01,124.57,124.92,1775039.0,121.5414,121.9609,121.5317,121.8731,1775039.0
2020-12-21 11:40:00,124.91,125.16,124.91,125.02,1641317.0,121.8634,122.1073,121.8634,121.9707,1641317.0
2020-12-21 11:50:00,125.04,125.08,124.88,124.94,1121340.0,121.9902,122.0292,121.8341,121.8926,1121340.0
2020-12-21 12:00:00,124.94,125.28,124.89,125.21,1170580.0,121.8926,122.2244,121.8439,122.1561,1170580.0
2020-12-21 12:10:00,125.2,125.31,125.06,125.21,1145604.0,122.1463,122.2536,122.0097,122.1561,1145604.0
2020-12-21 12:20:00,125.22,125.72,125.21,125.7,1579693.0,122.1658,122.6536,122.1561,122.6341,1579693.0
2020-12-21 12:30:00,125.7,125.82,125.64,125.77,1162975.0,122.6341,122.7512,122.5756,122.7024,1162975.0
2020-12-21 12:40:00,125.77,125.85,125.57,125.76,1081918.0,122.7024,122.7804,122.5073,122.6926,1081918.0
2020-12-21 12:50:00,125.76,126.05,125.74,126.04,1393309.0,122.6926,122.9756,122.6731,122.9658,1393309.0
2020-12-21 13:00:00,126.05,126.07,125.84,125.96,1014682.0,122.9756,122.9951,122.7707,122.8878,1014682.0
2020-12-21 13:10:00,125.97,126.39,125.94,126.31,1233042.0,122.8975,123.3073,122.8683,123.2292,1233042.0
2020-12-21 13:20:00,126.31,126.45,126.15,126.42,1435754.0,123.2292,123.3658,123.0731,123.3365,1435754.0
2020-12-21 13:30:00,126.41,126.8,126.4,126.78,1368818.0,123.3268,123.7073,123.317,123.6878,1368818.0
2020-12-21 13:40:00,126.77,126.94,126.53,126.83,1706060.0,123.678,123.8439,123.4439,123.7365,1706060.0
2020-12-21 13:50:00,126.82,127.28,126.73,126.74,2216731.0,123.7268,124.1756,123.639,123.6487,2216731.0
2020-12-21 14:00:00,126.73,126.9,126.6,126.62,1389167.0,123.639,123.8048,123.5122,123.5317,1389167.0
2020-12-21 14:10:00,126.62,126.83,126.49,126.75,1394379.0,123.5317,123.7365,123.4048,123.6585,1394379.0
2020-12-21 14:20:00,126.74,127.03,126.61,126.99,1222330.0,123.6487,123.9317,123.5219,123.8926,1222330.0
2020-12-21 14:30:00,126.99,127.06,126.63,126.71,1429686.0,123.8926,123.9609,123.5414,123.6195,1429686.0
2020-12-21 14:40:00,126.71,126.85,126.6,126.8,1003754.0,123.6195,123.7561,123.5122,123.7073,1003754.0
2020-12-21 14:50:00,126.8,126.87,126.67,126.75,1062111.0,123.7073,123.7756,123.5804,123.6585,1062111.0
2020-12-21 15:00:00,126.75,126.81,126.41,126.49,1146250.0,123.6585,123.717,123.3268,123.4048,1146250.0
2020-12-21 15:10:00,126.49,126.52,126.27,126.46,1678721.0,123.4048,123.4341,123.1902,123.3756,1678721.0
2020-12-21 15:20:00,126.45,126.63,126.36,126.48,1344550.0,123.3658,123.5414,123.278,123.3951,1344550.0
2020-12-21 15:30:00,126.48,127.5,126.14,127.46,4423617.0,123.3951,124.3902,123.0634,124.3512,4423617.0
2020-12-21 15:40:00,127.5,127.84,127.13,127.57,5518359.0,124.3902,124.7219,124.0292,124.4585,5518359.0
2020-12-21 15:50:00,127.58,128.31,127.21,128.24,7268615.0,124.4683,125.1804,124.1073,125.1122,7268615.0
2020-12-22 09:30:00,131.59,132.08,130.4,131.78,14329802.0,128.3804,128.8585,127.2195,128.5658,14329802.0
2020-12-22 09:40:00,131.79,133.21,131.55,133.17,10931550.0,128.5756,129.9609,128.3414,129.9219,10931550.0
2020-12-22 09:50:00,133.17,134.25,132.99,134.13,11280339.0,129.9219,130.9756,129.7463,130.8585,11280339.0
2020-12-22 10:00:00,134.12,134.41,133.13,134.28,9173556.0,130.8487,131.1317,129.8829,131.0048,9173556.0
2020-12-22 10:10:00,134.27,134.28,133.14,133.42,5553615.0,130.9951,131.0048,129.8926,130.1658,5553615.0
2020-12-22 10:20:00,133.4,133.46,132.8,133.13,4263006.0,130.1463,130.2048,129.5609,129.8829,4263006.0
2020-12-22 10:30:00,133.13,133.42,132.82,133.17,3347268.0,129.8829,130.1658,129.5804,129.9219,3347268.0
2020-12-22 10:40:00,133.18,133.19,132.28,132.38,3299099.0,129.9317,129.9414,129.0536,129.1512,3299099.0
2020-12-22 10:50:00,132.38,132.91,132.34,132.88,2908417.0,129.1512,129.6683,129.1122,129.639,2908417.0
2020-12-22 11:00:00,132.88,132.9,131.5,131.76,4173672.0,129.639,129.6585,128.2926,128.5463,4173672.0
2020-12-22 11:10:00,131.78,131.94,131.0,131.87,3525997.0,128.5658,128.7219,127.8048,128.6536,3525997.0
2020-12-22 11:20:00,131.87,131.92,131.33,131.69,2173152.0,128.6536,128.7024,128.1268,128.478,2173152.0
2020-12-22 11:30:00,131.69,131.69,129.65,130.6,5394439.0,128.478,128.478,126.4878,127.4146,5394439.0
2020-12-22 11:40:00,130.64,130.93,130.03,130.86,3654973.0,127.4536,127.7365,126.8585,127.6683,3654973.0
2020-12-22 11:50:00,130.88,131.5,130.6,131.47,2892661.0,127.6878,128.2926,127.4146,128.2634,2892661.0
2020-12-22 12:00:00,131.47,131.62,131.2,131.22,2640713.0,128.2634,128.4097,128.0,128.0195,2640713.0
2020-12-22 12:10:00,131.23,132.17,131.04,131.83,4505282.0,128.0292,128.9463,127.8439,128.6146,4505282.0
2020-12-22 12:20:00,131.83,132.12,131.55,131.58,1947860.0,128.6146,128.8975,128.3414,128.3707,1947860.0
2020-12-22 12:30:00,131.59,131.89,131.46,131.86,2053057.0,128.3804,128.6731,128.2536,128.6439,2053057.0
2020-12-22 12:40:00,131.86,132.36,131.84,132.07,2222032.0,128.6439,129.1317,128.6243,128.8487,2222032.0
2020-12-22 12:50:00,132.07,132.2,131.86,131.99,1621635.0,128.8487,128.9756,128.6439,128.7707,1621635.0
2020-12-22 13:00:00,132.0,132.55,131.97,132.35,2061063.0,128.7804,129.317,128.7512,129.1219,2061063.0
2020-12-22 13:10:00,132.35,132.9,132.28,132.76,2267744.0,129.1219,129.6585,129.0536,129.5219,2267744.0
2020-12-22 13:20:00,132.76,132.95,132.63,132.7,1540367.0,129.5219,129.7073,129.3951,129.4634,1540367.0
2020-12-22 13:30:00,132.69,133.0,132.38,132.98,1817224.0,129.4536,129.7561,129.1512,129.7365,1817224.0
2020-12-22 13:40:00,132.99,133.0,132.69,132.84,1539642.0,129.7463,129.7561,129.4536,129.6,1539642.0
2020-12-22 13:50:00,132.83,133.15,132.64,132.75,2667928.0,129.5902,129.9024,129.4048,129.5122,2667928.0
2020-12-22 14:00:00,132.76,132.99,132.59,132.69,1576958.0,129.5219,129.7463,129.3561,129.4536,1576958.0
2020-12-22 14:10:00,132.7,132.75,132.33,132.48,2215211.0,129.4634,129.5122,129.1024,129.2487,2215211.0
2020-12-22 14:20:00,132.49,132.66,132.29,132.65,1548131.0,129.2585,129.4243,129.0634,129.4146,1548131.0
2020-12-22 14:30:00,132.65,132.65,132.04,132.04,1616241.0,129.4146,129.4146,128.8195,128.8195,1616241.0
2020-12-22 14:40:00,132.05,132.2,131.89,132.18,1938207.0,128.8292,128.9756,128.6731,128.9561,1938207.0
2020-12-22 14:50:00,132.18,132.24,131.93,132.04,1656740.0,128.9561,129.0146,128.7122,128.8195,1656740.0
2020-12-22 15:00:00,132.05,132.32,131.88,131.95,1743159.0,128.8292,129.0926,128.6634,128.7317,1743159.0
2020-12-22 15:10:00,131.95,132.3,131.93,132.14,1534777.0,128.7317,129.0731,128.7122,128.917,1534777.0
2020-12-22 15:20:00,132.14,132.28,131.63,131.73,1747557.0,128.917,129.0536,128.4195,128.517,1747557.0
2020-12-22 15:30:00,131.72,131.79,131.43,131.44,2571270.0,128.5073,128.5756,128.2243,128.2341,2571270.0
2020-12-22 15:40:00,131.44,131.88,131.22,131.66,3109555.0,128.2341,128.6634,128.0195,128.4487,3109555.0
2020-12-22 15:50:00,131.65,131.88,131.51,131.84,3958241.0,128.439,128.6634,128.3024,128.6243,3958241.0
2020-12-23 09:30:00,132.14,132.43,130.78,130.93,6650422.0,128.917,129.2,127.5902,127.7365,6650422.0
2020-12-23 09:40:00,130.96,131.96,130.89,131.88,4102458.0,127.7658,128.7414,127.6975,128.6634,4102458.0
2020-12-23 09:50:00,131.88,132.3,131.7,132.15,4285149.0,128.6634,129.0731,128.4878,128.9268,4285149.0
2020-12-23 10:00:00,132.15,132.2,131.64,131.89,2530986.0,128.9268,128.9756,128.4292,128.6731,2530986.0
2020-12-23 10:10:00,131.89,132.15,131.67,131.82,2271647.0,128.6731,128.9268,128.4585,128.6048,2271647.0
2020-12-23 10:20:00,131.84,132.0,131.71,131.73,1370367.0,128.6243,128.7804,128.4975,128.517,1370367.0
2020-12-23 10:30:00,131.73,131.89,131.51,131.51,1761897.0,128.517,128.6731,128.3024,128.3024,1761897.0
2020-12-23 10:40:00,131.51,131.56,131.18,131.45,2239619.0,128.3024,128.3512,127.9804,128.2439,2239619.0
2020-12-23 10:50:00,131.44,131.55,131.16,131.44,1790479.0,128.2341,128.3414,127.9609,128.2341,1790479.0
2020-12-23 11:00:00,131.43,131.83,131.41,131.49,1811940.0,128.2243,128.6146,128.2048,128.2829,1811940.0
2020-12-23 11:10:00,131.48,131.75,131.25,131.44,1476170.0,128.2731,128.5365,128.0487,128.2341,1476170.0
2020-12-23 11:20:00,131.44,131.65,131.36,131.39,1369063.0,128.2341,128.439,128.1561,128.1853,1369063.0
2020-12-23 11:30:00,131.39,131.51,131.21,131.39,1392049.0,128.1853,128.3024,128.0097,128.1853,1392049.0
2020-12-23 11:40:00,131.38,131.69,131.37,131.68,1128281.0,128.1756,128.478,128.1658,128.4683,1128281.0
2020-12-23 11:50:00,131.68,131.68,131.38,131.56,1111939.0,128.4683,128.4683,128.1756,128.3512,1111939.0
2020-12-23 12:00:00,131.55,131.75,131.5,131.75,1402548.0,128.3414,128.5365,128.2926,128.5365,1402548.0
2020-12-23 12:10:00,131.75,132.08,131.69,131.89,1848816.0,128.5365,128.8585,128.478,128.6731,1848816.0
2020-12-23 12:20:00,131.89,132.12,131.79,132.07,1186487.0,128.6731,128.8975,128.5756,128.8487,1186487.0
2020-12-23 12:30:00,132.05,132.09,131.86,131.92,924389.0,128.8292,128.8683,128.6439,128.7024,924389.0
2020-12-23 12:40:00,131.91,132.05,131.89,132.01,1111758.0,128.6926,128.8292,128.6731,128.7902,1111758.0
2020-12-23 12:50:00,132.0,132.05,131.8,131.96,901831.0,128.7804,128.8292,128.5853,128.7414,901831.0
2020-12-23 13:00:00,131.96,132.26,131.87,132.14,1391932.0,128.7414,129.0341,128.6536,128.917,1391932.0
2020-12-23 13:10:00,132.15,132.15,131.87,131.91,1158654.0,128.9268,128.9268,128.6536,128.6926,1158654.0
2020-12-23 13:20:00,131.91,132.14,131.89,132.08,735775.0,128.6926,128.917,128.6731,128.8585,735775.0
2020-12-23 13:30:00,132.08,132.09,131.84,131.96,803679.0,128.8585,128.8683,128.6243,128.7414,803679.0
2020-12-23 13:40:00,131.96,132.1,131.9,132.0,716001.0,128.7414,128.878,128.6829,128.7804,716001.0
2020-12-23 13:50:00,132.0,132.09,131.99,132.06,790037.0,128.7804,128.8683,128.7707,128.839,790037.0
2020-12-23 14:00:00,132.05,132.07,131.91,131.94,676746.0,128.8292,128.8487,128.6926,128.7219,676746.0
2020-12-23 14:10:00,131.94,131.95,131.64,131.7,1095651.0,128.7219,128.7317,128.4292,128.4878,1095651.0
2020-12-23 14:20:00,131.71,131.83,131.62,131.76,1017698.0,128.4975,128.6146,128.4097,128.5463,1017698.0
2020-12-23 14:30:00,131.76,131.81,131.57,131.71,885076.0,128.5463,128.5951,128.3609,128.4975,885076.0
2020-12-23 14:40:00,131.71,131.73,131.56,131.68,771515.0,128.4975,128.517,128.3512,128.4683,771515.0
2020-12-23 14:50:00,131.67,131.82,131.63,131.74,990310.0,128.4585,128.6048,128.4195,128.5268,990310.0
2020-12-23 15:00:00,131.74,131.8,131.7,131.78,938660.0,128.5268,128.5853,128.4878,128.5658,938660.0
2020-12-23 15:10:00,131.78,131.87,131.72,131.75,1163859.0,128.5658,128.6536,128.5073,128.5365,1163859.0
2020-12-23 15:20:00,131.75,131.79,131.56,131.61,1038833.0,128.5365,128.5756,128.3512,128.4,1038833.0
2020-12-23 15:30:00,131.61,131.88,131.61,131.74,1372503.0,128.4,128.6634,128.4,128.5268,1372503.0
2020-12-23 15:40:00,131.74,131.81,131.63,131.66,1299790.0,128.5268,128.5951,128.4195,128.4487,1299790.0
2020-12-23 15:50:00,131.66,131.76,130.92,130.96,6009744.0,128.4487,128.5463,127.7268,127.7658,6009744.0
2020-12-24 09:30:00,131.33,132.2,131.1,131.95,4405413.0,128.1268,128.9756,127.9024,128.7317,4405413.0
2020-12-24 09:40:00,131.96,133.19,131.96,132.77,4868662.0,128.7414,129.9414,128.7414,129.5317,4868662.0
2020-12-24 09:50:00,132.77,132.93,132.15,132.48,3368160.0,129.5317,129.6878,128.9268,129.2487,3368160.0
2020-12-24 10:00:00,132.48,132.7,132.24,132.56,2244321.0,129.2487,129.4634,129.0146,129.3268,2244321.0
2020-12-24 10:10:00,132.56,132.96,132.43,132.9,1940970.0,129.3268,129.717,129.2,129.6585,1940970.0
2020-12-24 10:20:00,132.91,133.16,132.7,133.14,2613101.0,129.6683,129.9122,129.4634,129.8926,2613101.0
2020-12-24 10:30:00,133.13,133.46,132.89,133.01,3997417.0,129.8829,130.2048,129.6487,129.7658,3997417.0
2020-12-24 10:40:00,133.02,133.22,132.75,132.96,1939366.0,129.7756,129.9707,129.5122,129.717,1939366.0
2020-12-24 10:50:00,132.96,133.09,132.51,132.52,1959678.0,129.717,129.8439,129.278,129.2878,1959678.0
2020-12-24 11:00:00,132.52,132.64,132.23,132.3,2519334.0,129.2878,129.4048,129.0048,129.0731,2519334.0
2020-12-24 11:10:00,132.31,132.53,132.26,132.31,1329049.0,129.0829,129.2975,129.0341,129.0829,1329049.0
2020-12-24 11:20:00,132.32,132.49,132.11,132.15,1206790.0,129.0926,129.2585,128.8878,128.9268,1206790.0
2020-12-24 11:30:00,132.16,132.36,132.1,132.3,1255028.0,128.9365,129.1317,128.878,129.0731,1255028.0
2020-12-24 11:40:00,132.3,132.35,131.9,131.95,1324667.0,129.0731,129.1219,128.6829,128.7317,1324667.0
2020-12-24 11:50:00,131.96,131.99,131.65,131.86,1487483.0,128.7414,128.7707,128.439,128.6439,1487483.0
2020-12-24 12:00:00,131.86,132.06,131.81,132.0,1288598.0,128.6439,128.839,128.5951,128.7804,1288598.0
2020-12-24 12:10:00,132.0,132.15,131.82,131.88,1300098.0,128.7804,128.9268,128.6048,128.6634,1300098.0
2020-12-24 12:20:00,131.87,131.9,131.59,131.88,1269714.0,128.6536,128.6829,128.3804,128.6634,1269714.0
2020-12-24 12:30:00,131.88,131.95,131.74,131.89,1234472.0,128.6634,128.7317,128.5268,128.6731,1234472.0
2020-12-24 12:40:00,131.89,131.9,131.61,131.87,1602956.0,128.6731,128.6829,128.4,128.6536,1602956.0
2020-12-24 12:50:00,131.87,132.05,131.7,131.99,2701994.0,128.6536,128.8292,128.4878,128.7707,2701994.0
2020-12-28 09:30:00,133.99,134.83,133.51,134.81,8338370.0,130.7219,131.5414,130.2536,131.5219,8338370.0
2020-12-28 09:40:00,134.82,135.74,134.68,135.38,7040234.0,131.5317,132.4292,131.3951,132.078,7040234.0
2020-12-28 09:50:00,135.37,135.51,134.7,135.44,5385999.0,132.0683,132.2048,131.4146,132.1365,5385999.0
2020-12-28 10:00:00,135.43,135.53,134.81,135.06,3904209.0,132.1268,132.2243,131.5219,131.7658,3904209.0
2020-12-28 10:10:00,135.07,135.11,134.15,134.23,3308736.0,131.7756,131.8146,130.878,130.9561,3308736.0
2020-12-28 10:20:00,134.22,134.98,134.21,134.92,3083839.0,130.9463,131.6878,130.9365,131.6292,3083839.0
2020-12-28 10:30:00,134.92,135.39,134.86,135.3,2700623.0,131.6292,132.0878,131.5707,132.0,2700623.0
2020-12-28 10:40:00,135.3,135.58,135.13,135.37,2083661.0,132.0,132.2731,131.8341,132.0683,2083661.0
2020-12-28 10:50:00,135.37,135.58,134.92,134.97,2317643.0,132.0683,132.2731,131.6292,131.678,2317643.0
2020-12-28 11:00:00,134.98,135.44,134.95,135.44,1912618.0,131.6878,132.1365,131.6585,132.1365,1912618.0
2020-12-28 11:10:00,135.43,135.85,135.37,135.82,2756833.0,132.1268,132.5365,132.0683,132.5073,2756833.0
2020-12-28 11:20:00,135.82,136.0,135.56,135.79,3008565.0,132.5073,132.6829,132.2536,132.478,3008565.0
2020-12-28 11:30:00,135.79,136.17,135.77,136.15,2823937.0,132.478,132.8487,132.4585,132.8292,2823937.0
2020-12-28 11:40:00,136.16,136.38,135.99,136.01,2730816.0,132.839,133.0536,132.6731,132.6926,2730816.0
2020-12-28 11:50:00,136.03,136.39,135.91,136.29,2022090.0,132.7122,133.0634,132.5951,132.9658,2022090.0
2020-12-28 12:00:00,136.29,136.4,136.03,136.21,2468255.0,132.9658,133.0731,132.7122,132.8878,2468255.0
2020-12-28 12:10:00,136.22,136.29,135.79,136.14,2300983.0,132.8975,132.9658,132.478,132.8195,2300983.0
2020-12-28 12:20:00,136.14,136.24,136.0,136.08,1263741.0,132.8195,132.917,132.6829,132.7609,1263741.0
2020-12-28 12:30:00,136.08,136.26,135.97,136.16,1607721.0,132.7609,132.9365,132.6536,132.839,1607721.0
2020-12-28 12:40:00,136.17,136.28,136.01,136.03,1417771.0,132.8487,132.9561,132.6926,132.7122,1417771.0
2020-12-28 12:50:00,136.04,136.35,135.98,136.31,1767055.0,132.7219,133.0243,132.6634,132.9853,1767055.0
2020-12-28 13:00:00,136.31,136.44,136.04,136.12,1871440.0,132.9853,133.1122,132.7219,132.8,1871440.0
2020-12-28 13:10:00,136.12,136.37,136.1,136.27,1515007.0,132.8,133.0439,132.7804,132.9463,1515007.0
2020-12-28 13:20:00,136.27,136.38,136.16,136.25,1387208.0,132.9463,133.0536,132.839,132.9268,1387208.0
2020-12-28 13:30:00,136.25,136.27,136.12,136.16,950208.0,132.9268,132.9463,132.8,132.839,950208.0
2020-12-28 13:40:00,136.16,136.18,135.98,136.03,1146435.0,132.839,132.8585,132.6634,132.7122,1146435.0
2020-12-28 13:50:00,136.03,136.25,136.0,136.16,1083093.0,132.7122,132.9268,132.6829,132.839,1083093.0
2020-12-28 14:00:00,136.16,136.35,136.15,136.3,1368144.0,132.839,133.0243,132.8292,132.9756,1368144.0
2020-12-28 14:10:00,136.3,136.59,136.3,136.58,2411853.0,132.9756,133.2585,132.9756,133.2487,2411853.0
2020-12-28 14:20:00,136.58,136.77,136.52,136.75,2180756.0,133.2487,133.4341,133.1902,133.4146,2180756.0
2020-12-28 14:30:00,136.75,136.98,136.72,136.88,2333765.0,133.4146,133.639,133.3853,133.5414,2333765.0
2020-12-28 14:40:00,136.87,136.94,136.7,136.73,1443342.0,133.5317,133.6,133.3658,133.3951,1443342.0
2020-12-28 14:50:00,136.74,136.91,136.67,136.89,1368042.0,133.4048,133.5707,133.3365,133.5512,1368042.0
2020-12-28 15:00:00,136.89,136.96,136.72,136.94,1636364.0,133.5512,133.6195,133.3853,133.6,1636364.0
2020-12-28 15:10:00,136.94,137.31,136.9,137.29,2883942.0,133.6,133.9609,133.5609,133.9414,2883942.0
2020-12-28 15:20:00,137.29,137.34,136.8,136.85,2686527.0,133.9414,133.9902,133.4634,133.5122,2686527.0
2020-12-28 15:30:00,136.84,136.99,136.57,136.74,2527255.0,133.5024,133.6487,133.239,133.4048,2527255.0
2020-12-28 15:40:00,136.74,136.79,136.49,136.76,2481145.0,133.4048,133.4536,133.1609,133.4243,2481145.0
2020-12-28 15:50:00,136.76,136.82,136.34,136.73,5526483.0,133.4243,133.4829,133.0146,133.3951,5526483.0
2020-12-29 09:30:00,138.06,138.79,137.26,137.87,10771210.0,134.6926,135.4048,133.9122,134.5073,10771210.0
2020-12-29 09:40:00,137.86,138.1,136.77,136.98,5494373.0,134.4975,134.7317,133.4341,133.639,5494373.0
2020-12-29 09:50:00,136.98,137.38,135.94,136.42,6059639.0,133.639,134.0292,132.6243,133.0926,6059639.0
2020-12-29 10:00:00,136.42,136.85,136.02,136.41,3636499.0,133.0926,133.5122,132.7024,133.0829,3636499.0
2020-12-29 10:10:00,136.41,136.53,135.51,135.81,4225449.0,133.0829,133.2,132.2048,132.4975,4225449.0
2020-12-29 10:20:00,135.8,136.33,135.77,135.98,2952670.0,132.4878,133.0048,132.4585,132.6634,2952670.0
2020-12-29 10:30:00,135.98,136.96,135.82,136.75,3339457.0,132.6634,133.6195,132.5073,133.4146,3339457.0
2020-12-29 10:40:00,136.74,137.06,136.57,136.57,2676702.0,133.4048,133.717,133.239,133.239,2676702.0
2020-12-29 10:50:00,136.57,136.97,136.32,136.73,2316247.0,133.239,133.6292,132.9951,133.3951,2316247.0
2020-12-29 11:00:00,136.73,137.3,136.68,137.21,2865450.0,133.3951,133.9512,133.3463,133.8634,2865450.0
2020-12-29 11:10:00,137.21,137.39,136.6,136.78,2572959.0,133.8634,134.039,133.2683,133.4439,2572959.0
2020-12-29 11:20:00,136.78,137.41,136.77,137.3,2095505.0,133.4439,134.0585,133.4341,133.9512,2095505.0
2020-12-29 11:30:00,137.3,137.57,137.07,137.44,2693943.0,133.9512,134.2146,133.7268,134.0878,2693943.0
2020-12-29 11:40:00,137.43,137.43,137.04,137.27,1669199.0,134.078,134.078,133.6975,133.9219,1669199.0
2020-12-29 11:50:00,137.28,137.31,136.9,137.09,1919500.0,133.9317,133.9609,133.5609,133.7463,1919500.0
2020-12-29 12:00:00,137.09,137.1,136.48,136.78,2414425.0,133.7463,133.7561,133.1512,133.4439,2414425.0
2020-12-29 12:10:00,136.78,136.89,136.36,136.59,2326468.0,133.4439,133.5512,133.0341,133.2585,2326468.0
2020-12-29 12:20:00,136.58,136.83,136.45,136.49,2153334.0,133.2487,133.4926,133.1219,133.1609,2153334.0
2020-12-29 12:30:00,136.49,136.53,135.81,135.85,2451956.0,133.1609,133.2,132.4975,132.5365,2451956.0
2020-12-29 12:40:00,135.84,136.18,135.67,135.94,2186191.0,132.5268,132.8585,132.3609,132.6243,2186191.0
2020-12-29 12:50:00,135.94,136.37,135.81,136.3,1870350.0,132.6243,133.0439,132.4975,132.9756,1870350.0
2020-12-29 13:00:00,136.3,136.46,136.11,136.38,1436127.0,132.9756,133.1317,132.7902,133.0536,1436127.0
2020-12-29 13:10:00,136.38,136.39,136.11,136.28,1201060.0,133.0536,133.0634,132.7902,132.9561,1201060.0
2020-12-29 13:20:00,136.29,136.39,136.02,136.08,1398998.0,132.9658,133.0634,132.7024,132.7609,1398998.0
2020-12-29 13:30:00,136.08,136.28,136.06,136.17,1233541.0,132.7609,132.9561,132.7414,132.8487,1233541.0
2020-12-29 13:40:00,136.17,136.26,135.94,136.1,1104733.0,132.8487,132.9365,132.6243,132.7804,1104733.0
2020-12-29 13:50:00,136.11,136.39,136.03,136.14,1220792.0,132.7902,133.0634,132.7122,132.8195,1220792.0
2020-12-29 14:00:00,136.14,136.16,136.0,136.06,1092257.0,132.8195,132.839,132.6829,132.7414,1092257.0
2020-12-29 14:10:00,136.07,136.07,135.85,135.99,1318704.0,132.7512,132.7512,132.5365,132.6731,1318704.0
2020-12-29 14:20:00,135.98,136.01,135.69,135.79,1340225.0,132.6634,132.6926,132.3804,132.478,1340225.0
2020-12-29 14:30:00,135.79,135.85,135.43,135.68,1868495.0,132.478,132.5365,132.1268,132.3707,1868495.0
2020-12-29 14:40:00,135.68,135.7,135.15,135.16,1886351.0,132.3707,132.3902,131.8536,131.8634,1886351.0
2020-12-29 14:50:00,135.16,135.55,135.13,135.44,1833354.0,131.8634,132.2439,131.8341,132.1365,1833354.0
2020-12-29 15:00:00,135.44,135.51,135.15,135.18,1592566.0,132.1365,132.2048,131.8536,131.8829,1592566.0
2020-12-29 15:10:00,135.17,135.67,135.16,135.53,1698360.0,131.8731,132.3609,131.8634,132.2243,1698360.0
2020-12-29 15:20:00,135.53,135.63,135.32,135.37,1311250.0,132.2243,132.3219,132.0195,132.0683,1311250.0
2020-12-29 15:30:00,135.37,135.54,135.17,135.25,1494537.0,132.0683,132.2341,131.8731,131.9512,1494537.0
2020-12-29 15:40:00,135.25,135.37,134.44,134.46,3418338.0,131.9512,132.0683,131.1609,131.1804,3418338.0
2020-12-29 15:50:00,134.46,134.95,134.34,134.93,5201456.0,131.1804,131.6585,131.0634,131.639,5201456.0
2020-12-30 09:30:00,135.54,135.99,134.84,135.02,5887395.0,132.2341,132.6731,131.5512,131.7268,5887395.0
2020-12-30 09:40:00,135.04,135.11,134.43,135.03,3917545.0,131.7463,131.8146,131.1512,131.7365,3917545.0
2020-12-30 09:50:00,135.03,135.25,134.65,134.8,2959193.0,131.7365,131.9512,131.3658,131.5122,2959193.0
2020-12-30 10:00:00,134.79,134.88,134.43,134.53,2459263.0,131.5024,131.5902,131.1512,131.2487,2459263.0
2020-12-30 10:10:00,134.53,134.58,133.71,134.14,4126423.0,131.2487,131.2975,130.4487,130.8683,4126423.0
2020-12-30 10:20:00,134.14,134.22,133.66,134.0,2970688.0,130.8683,130.9463,130.4,130.7317,2970688.0
2020-12-30 10:30:00,134.01,134.27,133.56,133.68,2697893.0,130.7414,130.9951,130.3024,130.4195,2697893.0
2020-12-30 10:40:00,133.68,134.14,133.63,134.14,1946049.0,130.4195,130.8683,130.3707,130.8683,1946049.0
2020-12-30 10:50:00,134.13,134.47,134.1,134.39,2065393.0,130.8585,131.1902,130.8292,131.1122,2065393.0
2020-12-30 11:00:00,134.39,134.54,134.12,134.18,1699825.0,131.1122,131.2585,130.8487,130.9073,1699825.0
2020-12-30 11:10:00,134.19,134.77,134.1,134.69,1801085.0,130.917,131.4829,130.8292,131.4048,1801085.0
2020-12-30 11:20:00,134.68,134.78,134.58,134.62,1426609.0,131.3951,131.4926,131.2975,131.3365,1426609.0
2020-12-30 11:30:00,134.62,134.99,134.6,134.84,1704006.0,131.3365,131.6975,131.317,131.5512,1704006.0
2020-12-30 11:40:00,134.84,135.01,134.69,134.78,1968100.0,131.5512,131.717,131.4048,131.4926,1968100.0
2020-12-30 11:50:00,134.78,135.14,134.76,135.13,2038720.0,131.4926,131.8439,131.4731,131.8341,2038720.0
2020-12-30 12:00:00,135.12,135.18,134.84,134.87,1511864.0,131.8243,131.8829,131.5512,131.5804,1511864.0
2020-12-30 12:10:00,134.88,134.94,134.68,134.76,1240181.0,131.5902,131.6487,131.3951,131.4731,1240181.0
2020-12-30 12:20:00,134.76,134.89,134.53,134.68,1644344.0,131.4731,131.6,131.2487,131.3951,1644344.0
2020-12-30 12:30:00,134.68,134.71,134.33,134.36,1603530.0,131.3951,131.4243,131.0536,131.0829,1603530.0
2020-12-30 12:40:00,134.36,134.44,134.2,134.35,1266891.0,131.0829,131.1609,130.9268,131.0731,1266891.0
2020-12-30 12:50:00,134.34,134.47,134.29,134.36,1173519.0,131.0634,131.1902,131.0146,131.0829,1173519.0
2020-12-30 13:00:00,134.36,134.55,134.23,134.42,1629157.0,131.0829,131.2683,130.9561,131.1414,1629157.0
2020-12-30 13:10:00,134.43,134.46,134.24,134.4,929532.0,131.1512,131.1804,130.9658,131.1219,929532.0
2020-12-30 13:20:00,134.4,134.55,134.34,134.46,865930.0,131.1219,131.2683,131.0634,131.1804,865930.0
2020-12-30 13:30:00,134.46,134.62,134.36,134.41,1122890.0,131.1804,131.3365,131.0829,131.1317,1122890.0
2020-12-30 13:40:00,134.42,134.5,134.26,134.46,957511.0,131.1414,131.2195,130.9853,131.1804,957511.0
2020-12-30 13:50:00,134.46,134.55,134.42,134.54,604068.0,131.1804,131.2683,131.1414,131.2585,604068.0
2020-12-30 14:00:00,134.54,134.59,133.95,134.14,1807840.0,131.2585,131.3073,130.6829,130.8683,1807840.0
2020-12-30 14:10:00,134.13,134.14,133.86,133.95,1671371.0,130.8585,130.8683,130.5951,130.6829,1671371.0
2020-12-30 14:20:00,133.95,134.15,133.93,133.99,1095102.0,130.6829,130.878,130.6634,130.7219,1095102.0
2020-12-30 14:30:00,134.0,134.01,133.69,133.78,1742130.0,130.7317,130.7414,130.4292,130.517,1742130.0
2020-12-30 14:40:00,133.75,133.98,133.75,133.9,1399038.0,130.4878,130.7122,130.4878,130.6341,1399038.0
2020-12-30 14:50:00,133.9,133.94,133.75,133.77,1168147.0,130.6341,130.6731,130.4878,130.5073,1168147.0
2020-12-30 15:00:00,133.77,133.85,133.59,133.78,1584515.0,130.5073,130.5853,130.3317,130.517,1584515.0
2020-12-30 15:10:00,133.79,133.82,133.51,133.51,1434425.0,130.5268,130.5561,130.2536,130.2536,1434425.0
2020-12-30 15:20:00,133.51,133.75,133.4,133.7,1949190.0,130.2536,130.4878,130.1463,130.439,1949190.0
2020-12-30 15:30:00,133.7,133.79,133.49,133.76,1621241.0,130.439,130.5268,130.2341,130.4975,1621241.0
2020-12-30 15:40:00,133.77,133.88,133.69,133.84,1736923.0,130.5073,130.6146,130.4292,130.5756,1736923.0
2020-12-30 15:50:00,133.84,134.18,133.67,133.7,5560991.0,130.5756,130.9073,130.4097,130.439,5560991.0
2020-12-31 09:30:00,134.08,134.74,133.79,134.25,4820147.0,130.8097,131.4536,130.5268,130.9756,4820147.0
2020-12-31 09:40:00,134.27,134.48,133.46,133.5,3645755.0,130.9951,131.2,130.2048,130.2439,3645755.0
2020-12-31 09:50:00,133.49,133.65,133.19,133.44,2804047.0,130.2341,130.3902,129.9414,130.1853,2804047.0
2020-12-31 10:00:00,133.44,133.6,133.07,133.21,2741033.0,130.1853,130.3414,129.8243,129.9609,2741033.0
2020-12-31 10:10:00,133.21,133.24,132.65,133.06,3052839.0,129.9609,129.9902,129.4146,129.8146,3052839.0
2020-12-31 10:20:00,133.06,133.21,132.86,132.89,1919293.0,129.8146,129.9609,129.6195,129.6487,1919293.0
2020-12-31 10:30:00,132.88,133.03,132.79,132.99,1840912.0,129.639,129.7853,129.5512,129.7463,1840912.0
2020-12-31 10:40:00,133.0,133.14,132.91,133.0,1527937.0,129.7561,129.8926,129.6683,129.7561,1527937.0
2020-12-31 10:50:00,132.99,133.3,132.98,133.13,1527252.0,129.7463,130.0487,129.7365,129.8829,1527252.0
2020-12-31 11:00:00,133.13,133.14,132.85,132.92,1251579.0,129.8829,129.8926,129.6097,129.678,1251579.0
2020-12-31 11:10:00,132.91,132.92,132.7,132.72,1726642.0,129.6683,129.678,129.4634,129.4829,1726642.0
2020-12-31 11:20:00,132.72,132.78,132.45,132.53,1821145.0,129.4829,129.5414,129.2195,129.2975,1821145.0
2020-12-31 11:30:00,132.53,132.71,132.35,132.69,1589587.0,129.2975,129.4731,129.1219,129.4536,1589587.0
2020-12-31 11:40:00,132.69,132.76,132.45,132.63,1216365.0,129.4536,129.5219,129.2195,129.3951,1216365.0
2020-12-31 11:50:00,132.62,132.62,131.89,131.95,2549353.0,129.3853,129.3853,128.6731,128.7317,2549353.0
2020-12-31 12:00:00,131.96,132.31,131.72,132.11,2680282.0,128.7414,129.0829,128.5073,128.8878,2680282.0
2020-12-31 12:10:00,132.13,132.42,132.05,132.33,1704934.0,128.9073,129.1902,128.8292,129.1024,1704934.0
2020-12-31 12:20:00,132.33,132.8,132.29,132.62,1865585.0,129.1024,129.5609,129.0634,129.3853,1865585.0
2020-12-31 12:30:00,132.62,132.65,132.38,132.45,1297392.0,129.3853,129.4146,129.1512,129.2195,1297392.0
2020-12-31 12:40:00,132.44,132.72,132.37,132.61,1179378.0,129.2097,129.4829,129.1414,129.3756,1179378.0
2020-12-31 12:50:00,132.61,132.69,132.42,132.43,996375.0,129.3756,129.4536,129.1902,129.2,996375.0
2020-12-31 13:00:00,132.43,132.55,132.34,132.45,882989.0,129.2,129.317,129.1122,129.2195,882989.0
2020-12-31 13:10:00,132.45,132.55,132.31,132.51,1207418.0,129.2195,129.317,129.0829,129.278,1207418.0
2020-12-31 13:20:00,132.52,132.63,132.39,132.56,782608.0,129.2878,129.3951,129.1609,129.3268,782608.0
2020-12-31 13:30:00,132.56,132.59,132.43,132.56,894508.0,129.3268,129.3561,129.2,129.3268,894508.0
2020-12-31 13:40:00,132.56,132.56,132.2,132.23,1035495.0,129.3268,129.3268,128.9756,129.0048,1035495.0
2020-12-31 13:50:00,132.22,132.33,132.09,132.1,1250935.0,128.9951,129.1024,128.8683,128.878,1250935.0
2020-12-31 14:00:00,132.1,132.39,132.01,132.32,1454295.0,128.878,129.1609,128.7902,129.0926,1454295.0
2020-12-31 14:10:00,132.33,132.73,132.26,132.72,1779243.0,129.1024,129.4926,129.0341,129.4829,1779243.0
2020-12-31 14:20:00,132.72,132.89,132.69,132.77,1958883.0,129.4829,129.6487,129.4536,129.5317,1958883.0
2020-12-31 14:30:00,132.77,133.09,132.65,132.97,2036247.0,129.5317,129.8439,129.4146,129.7268,2036247.0
2020-12-31 14:40:00,132.99,133.1,132.84,132.94,1415002.0,129.7463,129.8536,129.6,129.6975,1415002.0
2020-12-31 14:50:00,132.94,133.03,132.81,132.99,1224656.0,129.6975,129.7853,129.5707,129.7463,1224656.0
2020-12-31 15:00:00,133.0,133.18,132.86,133.14,1541923.0,129.7561,129.9317,129.6195,129.8926,1541923.0
2020-12-31 15:10:00,133.15,133.16,132.82,132.86,1212683.0,129.9024,129.9122,129.5804,129.6195,1212683.0
2020-12-31 15:20:00,132.86,132.89,132.56,132.8,1608492.0,129.6195,129.6487,129.3268,129.5609,1608492.0
2020-12-31 15:30:00,132.8,132.86,132.65,132.75,1345003.0,129.5609,129.6195,129.4146,129.5122,1345003.0
2020-12-31 15:40:00,132.74,132.84,132.55,132.61,2032284.0,129.5024,129.6,129.317,129.3756,2032284.0
2020-12-31 15:50:00,132.62,133.33,132.45,132.58,7416663.0,129.3853,130.078,129.2195,129.3463,7416663.0
2021-01-04 09:30:00,133.52,133.62,131.81,131.89,6453883.0,130.2634,130.3609,128.5951,128.6731,6453883.0
2021-01-04 09:40:00,131.9,132.34,131.45,132.25,3791666.0,128.6829,129.1122,128.2439,129.0243,3791666.0
2021-01-04 09:50:00,132.24,132.24,131.29,131.45,3046851.0,129.0146,129.0146,128.0878,128.2439,3046851.0
2021-01-04 10:00:00,131.45,131.67,130.79,130.88,3059040.0,128.2439,128.4585,127.6,127.6878,3059040.0
2021-01-04 10:10:00,130.87,131.09,130.38,130.89,3299135.0,127.678,127.8926,127.2,127.6975,3299135.0
2021-01-04 10:20:00,130.89,131.15,130.79,131.05,2285024.0,127.6975,127.9512,127.6,127.8536,2285024.0
2021-01-04 10:30:00,131.06,131.24,130.56,131.11,2249527.0,127.8634,128.039,127.3756,127.9122,2249527.0
2021-01-04 10:40:00,131.11,131.31,130.49,130.75,2466596.0,127.9122,128.1073,127.3073,127.5609,2466596.0
2021-01-04 10:50:00,130.75,131.25,130.45,130.97,3028479.0,127.5609,128.0487,127.2683,127.7756,3028479.0
2021-01-04 11:00:00,130.97,131.31,129.66,129.87,3433249.0,127.7756,128.1073,126.4975,126.7024,3433249.0
2021-01-04 11:10:00,129.86,130.36,129.42,130.32,3017162.0,126.6926,127.1804,126.2634,127.1414,3017162.0
2021-01-04 11:20:00,130.32,130.42,129.88,129.88,2018728.0,127.1414,127.239,126.7122,126.7122,2018728.0
2021-01-04 11:30:00,129.89,130.09,129.6,129.69,2012134.0,126.7219,126.917,126.439,126.5268,2012134.0
2021-01-04 11:40:00,129.68,129.68,129.27,129.41,2457657.0,126.517,126.517,126.117,126.2536,2457657.0
2021-01-04 11:50:00,129.41,129.53,128.79,128.82,2893852.0,126.2536,126.3707,125.6487,125.678,2893852.0
2021-01-04 12:00:00,128.81,128.92,128.21,128.22,3491356.0,125.6683,125.7756,125.0829,125.0926,3491356.0
2021-01-04 12:10:00,128.23,128.32,126.8,128.0,4988907.0,125.1024,125.1902,123.7073,124.878,4988907.0
2021-01-04 12:20:00,128.0,128.4,127.75,128.25,2792498.0,124.878,125.2683,124.6341,125.1219,2792498.0
2021-01-04 12:30:00,128.25,128.32,127.89,127.95,1967331.0,125.1219,125.1902,124.7707,124.8292,1967331.0
2021-01-04 12:40:00,127.96,128.02,127.65,127.71,1803961.0,124.839,124.8975,124.5365,124.5951,1803961.0
2021-01-04 12:50:00,127.71,128.6,127.63,128.42,2157065.0,124.5951,125.4634,124.517,125.2878,2157065.0
2021-01-04 13:00:00,128.41,128.6,128.05,128.56,2314402.0,125.278,125.4634,124.9268,125.4244,2314402.0
2021-01-04 13:10:00,128.56,128.89,128.51,128.75,2181049.0,125.4244,125.7463,125.3756,125.6097,2181049.0
2021-01-04 13:20:00,128.76,129.11,128.72,129.04,1875884.0,125.6195,125.9609,125.5804,125.8926,1875884.0
2021-01-04 13:30:00,129.04,129.06,128.59,128.81,1617995.0,125.8926,125.9122,125.4536,125.6683,1617995.0
2021-01-04 13:40:00,128.82,129.01,128.8,128.95,1093400.0,125.678,125.8634,125.6585,125.8048,1093400.0
2021-01-04 13:50:00,128.94,129.2,128.83,129.18,1340147.0,125.7951,126.0487,125.6878,126.0292,1340147.0
2021-01-04 14:00:00,129.17,129.2,128.72,128.77,1820162.0,126.0195,126.0487,125.5804,125.6292,1820162.0
2021-01-04 14:10:00,128.76,129.18,128.62,129.05,1776599.0,125.6195,126.0292,125.4829,125.9024,1776599.0
2021-01-04 14:20:00,129.04,129.18,128.83,128.96,1640729.0,125.8926,126.0292,125.6878,125.8146,1640729.0
2021-01-04 14:30:00,128.96,129.18,128.79,129.06,1752472.0,125.8146,126.0292,125.6487,125.9122,1752472.0
2021-01-04 14:40:00,129.05,129.16,128.99,129.01,1752530.0,125.9024,126.0097,125.8439,125.8634,1752530.0
2021-01-04 14:50:00,129.01,129.58,128.64,129.49,2349585.0,125.8634,126.4195,125.5024,126.3317,2349585.0
2021-01-04 15:00:00,129.48,129.58,129.14,129.22,2069388.0,126.3219,126.4195,125.9902,126.0683,2069388.0
2021-01-04 15:10:00,129.23,129.35,128.83,128.94,1868518.0,126.078,126.1951,125.6878,125.7951,1868518.0
2021-01-04 15:20:00,128.94,129.1,128.81,129.07,1537599.0,125.7951,125.9512,125.6683,125.9219,1537599.0
2021-01-04 15:30:00,129.06,129.42,128.76,129.36,2217121.0,125.9122,126.2634,125.6195,126.2048,2217121.0
2021-01-04 15:40:00,129.37,129.44,129.13,129.43,2082188.0,126.2146,126.2829,125.9804,126.2731,2082188.0
2021-01-04 15:50:00,129.44,129.74,129.12,129.41,6651869.0,126.2829,126.5756,125.9707,126.2536,6651869.0
2021-01-05 09:30:00,128.88,130.81,128.43,130.71,6759275.0,125.7365,127.6195,125.2975,127.5219,6759275.0
2021-01-05 09:40:00,130.71,131.3,130.71,130.82,3821023.0,127.5219,128.0975,127.5219,127.6292,3821023.0
2021-01-05 09:50:00,130.84,131.48,130.79,131.31,3050487.0,127.6487,128.2731,127.6,128.1073,3050487.0
2021-01-05 10:00:00,131.32,131.57,130.92,131.43,3074796.0,128.117,128.3609,127.7268,128.2243,3074796.0
2021-01-05 10:10:00,131.44,131.74,130.75,130.82,2949363.0,128.2341,128.5268,127.5609,127.6292,2949363.0
2021-01-05 10:20:00,130.82,131.32,130.7,131.05,2611785.0,127.6292,128.117,127.5122,127.8536,2611785.0
2021-01-05 10:30:00,131.07,131.42,130.78,131.27,2144530.0,127.8731,128.2146,127.5902,128.0683,2144530.0
2021-01-05 10:40:00,131.27,131.37,130.86,131.01,1691114.0,128.0683,128.1658,127.6683,127.8146,1691114.0
2021-01-05 10:50:00,131.02,131.2,130.43,130.52,2009016.0,127.8244,128.0,127.2487,127.3365,2009016.0
2021-01-05 11:00:00,130.53,130.69,130.18,130.26,1908409.0,127.3463,127.5024,127.0048,127.0829,1908409.0
2021-01-05 11:10:00,130.26,130.4,129.93,130.13,2112522.0,127.0829,127.2195,126.7609,126.9561,2112522.0
2021-01-05 11:20:00,130.12,130.46,130.01,130.38,1816726.0,126.9463,127.278,126.839,127.2,1816726.0
2021-01-05 11:30:00,130.37,130.68,130.31,130.47,1712615.0,127.1902,127.4926,127.1317,127.2878,1712615.0
2021-01-05 11:40:00,130.47,130.54,130.2,130.41,1561383.0,127.2878,127.3561,127.0244,127.2292,1561383.0
2021-01-05 11:50:00,130.42,130.49,130.21,130.29,1201909.0,127.239,127.3073,127.0341,127.1122,1201909.0
2021-01-05 12:00:00,130.29,130.31,129.95,130.11,1489094.0,127.1122,127.1317,126.7804,126.9365,1489094.0
2021-01-05 12:10:00,130.11,130.21,129.84,130.11,1684057.0,126.9365,127.0341,126.6731,126.9365,1684057.0
2021-01-05 12:20:00,130.11,130.27,130.03,130.15,1307341.0,126.9365,127.0926,126.8585,126.9756,1307341.0
2021-01-05 12:30:00,130.15,130.34,130.1,130.31,1042381.0,126.9756,127.1609,126.9268,127.1317,1042381.0
2021-01-05 12:40:00,130.31,130.34,129.97,129.97,1049975.0,127.1317,127.1609,126.8,126.8,1049975.0
2021-01-05 12:50:00,129.97,130.17,129.85,130.15,1068616.0,126.8,126.9951,126.6829,126.9756,1068616.0
2021-01-05 13:00:00,130.15,130.24,130.05,130.08,732506.0,126.9756,127.0634,126.878,126.9073,732506.0
2021-01-05 13:10:00,130.08,130.15,130.03,130.08,733848.0,126.9073,126.9756,126.8585,126.9073,733848.0
2021-01-05 13:20:00,130.08,130.12,129.94,130.05,704360.0,126.9073,126.9463,126.7707,126.878,704360.0
2021-01-05 13:30:00,130.04,130.45,130.04,130.34,1092840.0,126.8683,127.2683,126.8683,127.1609,1092840.0
2021-01-05 13:40:00,130.34,130.53,130.29,130.52,1123583.0,127.1609,127.3463,127.1122,127.3365,1123583.0
2021-01-05 13:50:00,130.53,130.63,130.47,130.63,1422601.0,127.3463,127.4439,127.2878,127.4439,1422601.0
2021-01-05 14:00:00,130.63,131.15,130.59,131.08,1901996.0,127.4439,127.9512,127.4048,127.8829,1901996.0
2021-01-05 14:10:00,131.08,131.24,131.03,131.23,1511219.0,127.8829,128.039,127.8341,128.0292,1511219.0
2021-01-05 14:20:00,131.22,131.25,131.03,131.11,1439445.0,128.0195,128.0487,127.8341,127.9122,1439445.0
2021-01-05 14:30:00,131.11,131.41,131.11,131.28,1329375.0,127.9122,128.2048,127.9122,128.078,1329375.0
2021-01-05 14:40:00,131.28,131.35,131.17,131.24,1283905.0,128.078,128.1463,127.9707,128.039,1283905.0
2021-01-05 14:50:00,131.24,131.27,130.85,130.95,1345060.0,128.039,128.0683,127.6585,127.7561,1345060.0
2021-01-05 15:00:00,130.96,131.27,130.86,131.22,1412720.0,127.7658,128.0683,127.6683,128.0195,1412720.0
2021-01-05 15:10:00,131.22,131.24,130.98,131.11,1012543.0,128.0195,128.039,127.7853,127.9122,1012543.0
2021-01-05 15:20:00,131.11,131.16,130.81,130.83,1277306.0,127.9122,127.9609,127.6195,127.639,1277306.0
2021-01-05 15:30:00,130.83,131.09,130.79,130.91,1511499.0,127.639,127.8926,127.6,127.717,1511499.0
2021-01-05 15:40:00,130.91,131.35,130.76,131.33,2360541.0,127.717,128.1463,127.5707,128.1268,2360541.0
2021-01-05 15:50:00,131.34,131.45,130.84,130.95,3996697.0,128.1365,128.2439,127.6487,127.7561,3996697.0
2021-01-06 09:30:00,127.72,127.95,126.55,127.08,10649968.0,124.6048,124.8292,123.4634,123.9804,10649968.0
2021-01-06 09:40:00,127.08,128.05,126.83,127.97,5617740.0,123.9804,124.9268,123.7365,124.8487,5617740.0
2021-01-06 09:50:00,127.96,128.52,127.89,128.06,4452300.0,124.839,125.3853,124.7707,124.9365,4452300.0
2021-01-06 10:00:00,128.07,128.47,127.59,128.46,3517162.0,124.9463,125.3365,124.478,125.3268,3517162.0
2021-01-06 10:10:00,128.45,128.8,128.12,128.7,3113733.0,125.317,125.6585,124.9951,125.5609,3113733.0
2021-01-06 10:20:00,128.69,129.21,128.6,128.95,3467260.0,125.5512,126.0585,125.4634,125.8048,3467260.0
2021-01-06 10:30:00,128.96,129.43,128.81,129.17,3379634.0,125.8146,126.2731,125.6683,126.0195,3379634.0
2021-01-06 10:40:00,129.18,129.32,128.94,129.25,2609004.0,126.0292,126.1658,125.7951,126.0975,2609004.0
2021-01-06 10:50:00,129.24,129.74,129.24,129.39,3033030.0,126.0878,126.5756,126.0878,126.2341,3033030.0
2021-01-06 11:00:00,129.39,129.98,129.1,129.97,2048233.0,126.2341,126.8097,125.9512,126.8,2048233.0
2021-01-06 11:10:00,129.97,130.74,129.92,130.69,3941630.0,126.8,127.5512,126.7512,127.5024,3941630.0
2021-01-06 11:20:00,130.69,131.05,130.39,130.42,3589875.0,127.5024,127.8536,127.2097,127.239,3589875.0
2021-01-06 11:30:00,130.43,130.77,129.89,129.91,2881563.0,127.2487,127.5804,126.7219,126.7414,2881563.0
2021-01-06 11:40:00,129.91,130.36,129.91,130.24,2388745.0,126.7414,127.1804,126.7414,127.0634,2388745.0
2021-01-06 11:50:00,130.25,130.26,129.96,130.12,1723817.0,127.0731,127.0829,126.7902,126.9463,1723817.0
2021-01-06 12:00:00,130.13,130.65,130.06,130.5,2321920.0,126.9561,127.4634,126.8878,127.317,2321920.0
2021-01-06 12:10:00,130.5,130.71,130.37,130.58,1475954.0,127.317,127.5219,127.1902,127.3951,1475954.0
2021-01-06 12:20:00,130.58,130.6,130.19,130.33,1294891.0,127.3951,127.4146,127.0146,127.1512,1294891.0
2021-01-06 12:30:00,130.33,130.54,130.01,130.03,1287035.0,127.1512,127.3561,126.839,126.8585,1287035.0
2021-01-06 12:40:00,130.03,130.13,129.91,129.91,1297749.0,126.8585,126.9561,126.7414,126.7414,1297749.0
2021-01-06 12:50:00,129.92,130.19,129.88,130.01,1441916.0,126.7512,127.0146,126.7122,126.839,1441916.0
2021-01-06 13:00:00,130.02,130.16,129.93,129.99,1387938.0,126.8487,126.9853,126.7609,126.8195,1387938.0
2021-01-06 13:10:00,130.0,130.26,129.77,129.8,1971097.0,126.8292,127.0829,126.6048,126.6341,1971097.0
2021-01-06 13:20:00,129.81,129.87,129.21,129.24,2678764.0,126.6439,126.7024,126.0585,126.0878,2678764.0
2021-01-06 13:30:00,129.25,129.37,128.94,129.36,2551166.0,126.0975,126.2146,125.7951,126.2048,2551166.0
2021-01-06 13:40:00,129.36,129.6,129.31,129.43,1956391.0,126.2048,126.439,126.1561,126.2731,1956391.0
2021-01-06 13:50:00,129.43,129.5,129.21,129.25,936781.0,126.2731,126.3414,126.0585,126.0975,936781.0
2021-01-06 14:00:00,129.25,129.45,129.11,129.12,1243423.0,126.0975,126.2926,125.9609,125.9707,1243423.0
2021-01-06 14:10:00,129.12,129.17,128.51,128.6,2391694.0,125.9707,126.0195,125.3756,125.4634,2391694.0
2021-01-06 14:20:00,128.6,128.72,127.75,127.8,3506388.0,125.4634,125.5804,124.6341,124.6829,3506388.0
2021-01-06 14:30:00,127.79,128.22,127.5,127.56,3652903.0,124.6731,125.0926,124.3902,124.4487,3652903.0
2021-01-06 14:40:00,127.55,127.96,127.13,127.18,3782448.0,124.439,124.839,124.0292,124.078,3782448.0
2021-01-06 14:50:00,127.18,128.18,127.1,127.94,3950296.0,124.078,125.0536,124.0,124.8195,3950296.0
2021-01-06 15:00:00,127.93,128.05,127.46,127.91,2647311.0,124.8097,124.9268,124.3512,124.7902,2647311.0
2021-01-06 15:10:00,127.91,128.22,127.68,127.86,2607978.0,124.7902,125.0926,124.5658,124.7414,2607978.0
2021-01-06 15:20:00,127.86,127.9,126.99,127.48,3475408.0,124.7414,124.7804,123.8926,124.3707,3475408.0
2021-01-06 15:30:00,127.49,127.59,126.83,126.9,3505410.0,124.3804,124.478,123.7365,123.8048,3505410.0
2021-01-06 15:40:00,126.89,127.57,126.82,127.19,3898244.0,123.7951,124.4585,123.7268,124.0878,3898244.0
2021-01-06 15:50:00,127.17,127.18,126.38,126.59,9636590.0,124.0683,124.078,123.2975,123.5024,9636590.0
2021-01-07 09:30:00,128.4,128.79,128.03,128.53,7270777.0,125.2683,125.6487,124.9073,125.3951,7270777.0
2021-01-07 09:40:00,128.54,128.61,127.86,128.0,4167823.0,125.4048,125.4731,124.7414,124.878,4167823.0
2021-01-07 09:50:00,127.99,129.14,127.87,129.01,4659874.0,124.8683,125.9902,124.7512,125.8634,4659874.0
2021-01-07 10:00:00,129.03,129.66,128.88,129.49,3881483.0,125.8829,126.4975,125.7365,126.3317,3881483.0
2021-01-07 10:10:00,129.49,130.14,129.47,130.0,3458147.0,126.3317,126.9658,126.3122,126.8292,3458147.0
2021-01-07 10:20:00,130.01,130.32,129.68,129.83,3520444.0,126.839,127.1414,126.517,126.6634,3520444.0
2021-01-07 10:30:00,129.84,130.2,129.69,130.06,2561605.0,126.6731,127.0244,126.5268,126.8878,2561605.0
2021-01-07 10:40:00,130.07,130.23,129.86,130.16,1943017.0,126.8975,127.0536,126.6926,126.9853,1943017.0
2021-01-07 10:50:00,130.16,130.56,130.07,130.54,2617145.0,126.9853,127.3756,126.8975,127.3561,2617145.0
2021-01-07 11:00:00,130.55,130.99,130.42,130.96,2800707.0,127.3658,127.7951,127.239,127.7658,2800707.0
2021-01-07 11:10:00,130.96,131.03,130.31,130.42,2733400.0,127.7658,127.8341,127.1317,127.239,2733400.0
2021-01-07 11:20:00,130.43,130.77,130.31,130.56,1990503.0,127.2487,127.5804,127.1317,127.3756,1990503.0
2021-01-07 11:30:00,130.57,130.96,130.44,130.83,1855644.0,127.3853,127.7658,127.2585,127.639,1855644.0
2021-01-07 11:40:00,130.83,130.86,130.57,130.6,1782951.0,127.639,127.6683,127.3853,127.4146,1782951.0
2021-01-07 11:50:00,130.6,130.74,130.14,130.32,1720858.0,127.4146,127.5512,126.9658,127.1414,1720858.0
2021-01-07 12:00:00,130.33,130.43,129.95,130.15,1705674.0,127.1512,127.2487,126.7804,126.9756,1705674.0
2021-01-07 12:10:00,130.15,130.39,130.03,130.21,1264463.0,126.9756,127.2097,126.8585,127.0341,1264463.0
2021-01-07 12:20:00,130.21,130.24,129.85,130.07,1555917.0,127.0341,127.0634,126.6829,126.8975,1555917.0
2021-01-07 12:30:00,130.06,130.5,130.06,130.44,1441445.0,126.8878,127.317,126.8878,127.2585,1441445.0
2021-01-07 12:40:00,130.43,130.57,130.4,130.47,837226.0,127.2487,127.3853,127.2195,127.2878,837226.0
2021-01-07 12:50:00,130.46,130.65,130.42,130.47,1003243.0,127.278,127.4634,127.239,127.2878,1003243.0
2021-01-07 13:00:00,130.47,130.55,130.07,130.07,1298033.0,127.2878,127.3658,126.8975,126.8975,1298033.0
2021-01-07 13:10:00,130.06,130.36,130.02,130.29,1204680.0,126.8878,127.1804,126.8487,127.1122,1204680.0
2021-01-07 13:20:00,130.28,130.52,130.28,130.36,847398.0,127.1024,127.3365,127.1024,127.1804,847398.0
2021-01-07 13:30:00,130.37,130.56,130.25,130.35,1071529.0,127.1902,127.3756,127.0731,127.1707,1071529.0
2021-01-07 13:40:00,130.34,130.56,130.21,130.28,1048077.0,127.1609,127.3756,127.0341,127.1024,1048077.0
2021-01-07 13:50:00,130.28,130.41,130.21,130.31,963398.0,127.1024,127.2292,127.0341,127.1317,963398.0
2021-01-07 14:00:00,130.31,130.6,130.28,130.56,1039126.0,127.1317,127.4146,127.1024,127.3756,1039126.0
2021-01-07 14:10:00,130.54,130.6,130.39,130.44,867647.0,127.3561,127.4146,127.2097,127.2585,867647.0
2021-01-07 14:20:00,130.43,130.64,130.39,130.62,1231705.0,127.2487,127.4536,127.2097,127.4341,1231705.0
2021-01-07 14:30:00,130.61,130.68,130.46,130.57,1402243.0,127.4244,127.4926,127.278,127.3853,1402243.0
2021-01-07 14:40:00,130.56,130.62,130.41,130.52,1170180.0,127.3756,127.4341,127.2292,127.3365,1170180.0
2021-01-07 14:50:00,130.52,130.78,130.46,130.78,974949.0,127.3365,127.5902,127.278,127.5902,974949.0
2021-01-07 15:00:00,130.77,130.96,130.71,130.89,1496878.0,127.5804,127.7658,127.5219,127.6975,1496878.0
2021-01-07 15:10:00,130.89,130.98,130.46,130.94,2286189.0,127.6975,127.7853,127.278,127.7463,2286189.0
2021-01-07 15:20:00,130.94,131.22,130.93,131.21,2709986.0,127.7463,128.0195,127.7365,128.0097,2709986.0
2021-01-07 15:30:00,131.21,131.35,131.17,131.24,2019989.0,128.0097,128.1463,127.9707,128.039,2019989.0
2021-01-07 15:40:00,131.24,131.63,131.04,131.48,3049557.0,128.039,128.4195,127.8439,128.2731,3049557.0
2021-01-07 15:50:00,131.47,131.48,130.82,130.86,4854660.0,128.2634,128.2731,127.6292,127.6683,4854660.0
2021-01-08 09:30:00,132.39,132.63,131.33,131.47,7021305.0,129.1609,129.3951,128.1268,128.2634,7021305.0
2021-01-08 09:40:00,131.48,132.06,130.35,130.91,4887142.0,128.2731,128.839,127.1707,127.717,4887142.0
2021-01-08 09:50:00,130.91,131.69,130.86,131.55,3604633.0,127.717,128.478,127.6683,128.3414,3604633.0
2021-01-08 10:00:00,131.55,131.98,131.35,131.39,2659736.0,128.3414,128.7609,128.1463,128.1853,2659736.0
2021-01-08 10:10:00,131.39,131.68,131.17,131.5,2225274.0,128.1853,128.4683,127.9707,128.2926,2225274.0
2021-01-08 10:20:00,131.5,131.51,130.26,130.38,3149448.0,128.2926,128.3024,127.0829,127.2,3149448.0
2021-01-08 10:30:00,130.39,130.97,130.33,130.8,2369529.0,127.2097,127.7756,127.1512,127.6097,2369529.0
2021-01-08 10:40:00,130.8,131.44,130.75,131.36,2163616.0,127.6097,128.2341,127.5609,128.1561,2163616.0
2021-01-08 10:50:00,131.35,131.5,130.91,131.02,1774721.0,128.1463,128.2926,127.717,127.8244,1774721.0
2021-01-08 11:00:00,131.02,131.3,130.96,131.04,1546825.0,127.8244,128.0975,127.7658,127.8439,1546825.0
2021-01-08 11:10:00,131.05,131.15,130.62,130.72,2085395.0,127.8536,127.9512,127.4341,127.5317,2085395.0
2021-01-08 11:20:00,130.72,131.16,130.68,131.07,1708838.0,127.5317,127.9609,127.4926,127.8731,1708838.0
2021-01-08 11:30:00,131.07,131.45,130.98,131.39,1721690.0,127.8731,128.2439,127.7853,128.1853,1721690.0
2021-01-08 11:40:00,131.39,131.7,131.39,131.56,1797927.0,128.1853,128.4878,128.1853,128.3512,1797927.0
2021-01-08 11:50:00,131.55,132.25,131.47,132.24,2873967.0,128.3414,129.0243,128.2634,129.0146,2873967.0
2021-01-08 12:00:00,132.24,132.4,131.71,132.28,2769018.0,129.0146,129.1707,128.4975,129.0536,2769018.0
2021-01-08 12:10:00,132.27,132.57,132.16,132.27,2116340.0,129.0439,129.3365,128.9365,129.0439,2116340.0
2021-01-08 12:20:00,132.27,132.36,131.98,132.16,1519307.0,129.0439,129.1317,128.7609,128.9365,1519307.0
2021-01-08 12:30:00,132.16,132.25,131.65,131.87,1497239.0,128.9365,129.0243,128.439,128.6536,1497239.0
2021-01-08 12:40:00,131.86,132.0,131.52,131.62,1458547.0,128.6439,128.7804,128.3122,128.4097,1458547.0
2021-01-08 12:50:00,131.62,131.76,131.52,131.67,945684.0,128.4097,128.5463,128.3122,128.4585,945684.0
2021-01-08 13:00:00,131.67,131.69,131.34,131.6,1142370.0,128.4585,128.478,128.1365,128.3902,1142370.0
2021-01-08 13:10:00,131.59,131.8,131.21,131.22,1683856.0,128.3804,128.5853,128.0097,128.0195,1683856.0
2021-01-08 13:20:00,131.23,131.24,130.37,131.12,2519121.0,128.0292,128.039,127.1902,127.9219,2519121.0
2021-01-08 13:30:00,131.12,131.23,130.43,130.7,1945382.0,127.9219,128.0292,127.2487,127.5122,1945382.0
2021-01-08 13:40:00,130.69,130.92,130.23,130.78,1891781.0,127.5024,127.7268,127.0536,127.5902,1891781.0
2021-01-08 13:50:00,130.78,131.17,130.77,131.01,1235801.0,127.5902,127.9707,127.5804,127.8146,1235801.0
2021-01-08 14:00:00,131.0,131.28,130.97,131.16,1182566.0,127.8048,128.078,127.7756,127.9609,1182566.0
2021-01-08 14:10:00,131.16,131.43,131.11,131.37,1322848.0,127.9609,128.2243,127.9122,128.1658,1322848.0
2021-01-08 14:20:00,131.37,131.55,131.03,131.47,1413790.0,128.1658,128.3414,127.8341,128.2634,1413790.0
2021-01-08 14:30:00,131.47,131.54,131.27,131.41,970428.0,128.2634,128.3317,128.0683,128.2048,970428.0
2021-01-08 14:40:00,131.41,131.46,131.08,131.37,1117930.0,128.2048,128.2536,127.8829,128.1658,1117930.0
2021-01-08 14:50:00,131.37,131.56,131.29,131.44,1134803.0,128.1658,128.3512,128.0878,128.2341,1134803.0
2021-01-08 15:00:00,131.44,131.66,131.39,131.62,1185794.0,128.2341,128.4487,128.1853,128.4097,1185794.0
2021-01-08 15:10:00,131.62,131.78,131.46,131.72,1470755.0,128.4097,128.5658,128.2536,128.5073,1470755.0
2021-01-08 15:20:00,131.72,131.85,131.46,131.77,1502157.0,128.5073,128.6341,128.2536,128.5561,1502157.0
2021-01-08 15:30:00,131.77,131.98,131.63,131.94,1728695.0,128.5561,128.7609,128.4195,128.7219,1728695.0
2021-01-08 15:40:00,131.94,132.15,131.89,132.02,2198408.0,128.7219,128.9268,128.6731,128.8,2198408.0
2021-01-08 15:50:00,132.02,132.21,131.94,131.99,3857215.0,128.8,128.9853,128.7219,128.7707,3857215.0
2021-01-11 09:30:00,129.16,129.53,128.5,129.1,8105696.0,126.0097,126.3707,125.3658,125.9512,8105696.0
2021-01-11 09:40:00,129.09,129.82,128.82,129.02,3960541.0,125.9414,126.6536,125.678,125.8731,3960541.0
2021-01-11 09:50:00,129.02,129.53,128.6,129.43,3516373.0,125.8731,126.3707,125.4634,126.2731,3516373.0
2021-01-11 10:00:00,129.41,130.17,129.37,129.95,3777176.0,126.2536,126.9951,126.2146,126.7804,3777176.0
2021-01-11 10:10:00,129.94,130.0,129.58,129.81,2526075.0,126.7707,126.8292,126.4195,126.6439,2526075.0
2021-01-11 10:20:00,129.81,130.08,129.58,130.0,2170306.0,126.6439,126.9073,126.4195,126.8292,2170306.0
2021-01-11 10:30:00,130.0,130.11,129.66,129.96,2068892.0,126.8292,126.9365,126.4975,126.7902,2068892.0
2021-01-11 10:40:00,129.95,129.98,129.32,129.38,1983320.0,126.7804,126.8097,126.1658,126.2244,1983320.0
2021-01-11 10:50:00,129.38,129.71,129.35,129.57,1519316.0,126.2244,126.5463,126.1951,126.4097,1519316.0
2021-01-11 11:00:00,129.56,129.64,129.32,129.51,1596539.0,126.4,126.478,126.1658,126.3512,1596539.0
2021-01-11 11:10:00,129.53,129.53,129.03,129.26,1861166.0,126.3707,126.3707,125.8829,126.1073,1861166.0
2021-01-11 11:20:00,129.26,129.58,129.21,129.56,1438208.0,126.1073,126.4195,126.0585,126.4,1438208.0
2021-01-11 11:30:00,129.56,129.69,129.53,129.63,1206013.0,126.4,126.5268,126.3707,126.4683,1206013.0
2021-01-11 11:40:00,129.63,129.64,129.3,129.45,1096992.0,126.4683,126.478,126.1463,126.2926,1096992.0
2021-01-11 11:50:00,129.45,129.61,129.34,129.51,1059421.0,126.2926,126.4487,126.1853,126.3512,1059421.0
2021-01-11 12:00:00,129.51,129.63,129.35,129.62,1123239.0,126.3512,126.4683,126.1951,126.4585,1123239.0
2021-01-11 12:10:00,129.62,129.85,129.5,129.78,1419668.0,126.4585,126.6829,126.3414,126.6146,1419668.0
2021-01-11 12:20:00,129.78,129.83,129.65,129.71,983502.0,126.6146,126.6634,126.4878,126.5463,983502.0
2021-01-11 12:30:00,129.7,130.06,129.69,129.88,1494405.0,126.5365,126.8878,126.5268,126.7122,1494405.0
2021-01-11 12:40:00,129.89,129.99,129.8,129.86,916574.0,126.7219,126.8195,126.6341,126.6926,916574.0
2021-01-11 12:50:00,129.86,129.89,129.49,129.55,1244837.0,126.6926,126.7219,126.3317,126.3902,1244837.0
2021-01-11 13:00:00,129.55,129.69,129.46,129.64,1370612.0,126.3902,126.5268,126.3024,126.478,1370612.0
2021-01-11 13:10:00,129.64,129.93,129.62,129.77,1338215.0,126.478,126.7609,126.4585,126.6048,1338215.0
2021-01-11 13:20:00,129.76,129.77,129.45,129.61,1520333.0,126.5951,126.6048,126.2926,126.4487,1520333.0
2021-01-11 13:30:00,129.62,129.65,129.4,129.47,1055251.0,126.4585,126.4878,126.2439,126.3122,1055251.0
2021-01-11 13:40:00,129.46,129.54,129.22,129.23,1333036.0,126.3024,126.3804,126.0683,126.078,1333036.0
2021-01-11 13:50:00,129.24,129.47,129.23,129.34,894962.0,126.0878,126.3122,126.078,126.1853,894962.0
2021-01-11 14:00:00,129.35,129.35,129.11,129.12,1319470.0,126.1951,126.1951,125.9609,125.9707,1319470.0
2021-01-11 14:10:00,129.13,129.28,129.1,129.14,949722.0,125.9804,126.1268,125.9512,125.9902,949722.0
2021-01-11 14:20:00,129.14,129.23,128.94,129.0,1540338.0,125.9902,126.078,125.7951,125.8536,1540338.0
2021-01-11 14:30:00,129.0,129.18,128.87,128.9,1273644.0,125.8536,126.0292,125.7268,125.7561,1273644.0
2021-01-11 14:40:00,128.91,129.22,128.89,129.13,1235713.0,125.7658,126.0683,125.7463,125.9804,1235713.0
2021-01-11 14:50:00,129.13,129.33,128.96,129.31,1475599.0,125.9804,126.1756,125.8146,126.1561,1475599.0
2021-01-11 15:00:00,129.31,129.44,129.05,129.11,1254628.0,126.1561,126.2829,125.9024,125.9609,1254628.0
2021-01-11 15:10:00,129.1,129.18,128.91,128.96,1523427.0,125.9512,126.0292,125.7658,125.8146,1523427.0
2021-01-11 15:20:00,128.96,128.97,128.69,128.74,1980523.0,125.8146,125.8244,125.5512,125.6,1980523.0
2021-01-11 15:30:00,128.74,128.98,128.71,128.78,1728269.0,125.6,125.8341,125.5707,125.639,1728269.0
2021-01-11 15:40:00,128.78,129.16,128.74,129.1,1911038.0,125.639,126.0097,125.6,125.9512,1911038.0
2021-01-11 15:50:00,129.09,129.18,128.89,128.98,4145653.0,125.9414,126.0292,125.7463,125.8341,4145653.0
2021-01-12 09:30:00,128.52,129.69,128.26,129.51,5594026.0,125.3853,126.5268,125.1317,126.3512,5594026.0
2021-01-12 09:40:00,129.52,129.55,128.35,128.41,3046360.0,126.3609,126.3902,125.2195,125.278,3046360.0
2021-01-12 09:50:00,128.41,128.59,128.08,128.36,3392749.0,125.278,125.4536,124.9561,125.2292,3392749.0
2021-01-12 10:00:00,128.36,128.67,128.18,128.59,2130810.0,125.2292,125.5317,125.0536,125.4536,2130810.0
2021-01-12 10:10:00,128.59,128.76,128.21,128.65,2033303.0,125.4536,125.6195,125.0829,125.5122,2033303.0
2021-01-12 10:20:00,128.66,129.13,128.52,129.0,2114207.0,125.5219,125.9804,125.3853,125.8536,2114207.0
2021-01-12 10:30:00,129.03,129.33,128.89,128.93,2200313.0,125.8829,126.1756,125.7463,125.7853,2200313.0
2021-01-12 10:40:00,128.94,129.18,128.76,129.03,1760164.0,125.7951,126.0292,125.6195,125.8829,1760164.0
2021-01-12 10:50:00,129.03,129.21,128.82,128.91,1589367.0,125.8829,126.0585,125.678,125.7658,1589367.0
2021-01-12 11:00:00,128.91,128.92,128.6,128.7,1788878.0,125.7658,125.7756,125.4634,125.5609,1788878.0
2021-01-12 11:10:00,128.71,129.17,128.71,129.15,1449898.0,125.5707,126.0195,125.5707,126.0,1449898.0
2021-01-12 11:20:00,129.15,129.18,128.66,128.71,1379021.0,126.0,126.0292,125.5219,125.5707,1379021.0
2021-01-12 11:30:00,128.71,128.73,128.5,128.55,1475302.0,125.5707,125.5902,125.3658,125.4146,1475302.0
2021-01-12 11:40:00,128.55,128.56,128.25,128.4,1669114.0,125.4146,125.4244,125.1219,125.2683,1669114.0
2021-01-12 11:50:00,128.39,128.46,128.15,128.36,1684252.0,125.2585,125.3268,125.0244,125.2292,1684252.0
2021-01-12 12:00:00,128.36,128.39,127.5,127.63,3193267.0,125.2292,125.2585,124.3902,124.517,3193267.0
2021-01-12 12:10:00,127.63,127.72,126.86,127.33,4129719.0,124.517,124.6048,123.7658,124.2244,4129719.0
2021-01-12 12:20:00,127.34,127.62,127.21,127.6,1687389.0,124.2341,124.5073,124.1073,124.4878,1687389.0
2021-01-12 12:30:00,127.61,127.99,127.48,127.98,1562364.0,124.4975,124.8683,124.3707,124.8585,1562364.0
2021-01-12 12:40:00,127.98,127.99,127.63,127.76,1350259.0,124.8585,124.8683,124.517,124.6439,1350259.0
2021-01-12 12:50:00,127.75,127.97,127.72,127.95,930278.0,124.6341,124.8487,124.6048,124.8292,930278.0
2021-01-12 13:00:00,127.95,128.1,127.81,127.91,1448726.0,124.8292,124.9756,124.6926,124.7902,1448726.0
2021-01-12 13:10:00,127.91,128.12,127.77,127.8,1187207.0,124.7902,124.9951,124.6536,124.6829,1187207.0
2021-01-12 13:20:00,127.79,128.38,127.71,128.28,1358615.0,124.6731,125.2487,124.5951,125.1512,1358615.0
2021-01-12 13:30:00,128.28,128.44,128.14,128.35,1334788.0,125.1512,125.3073,125.0146,125.2195,1334788.0
2021-01-12 13:40:00,128.35,128.36,128.11,128.13,783864.0,125.2195,125.2292,124.9853,125.0048,783864.0
2021-01-12 13:50:00,128.13,128.26,128.08,128.19,930040.0,125.0048,125.1317,124.9561,125.0634,930040.0
2021-01-12 14:00:00,128.19,128.64,128.17,128.43,1544954.0,125.0634,125.5024,125.0439,125.2975,1544954.0
2021-01-12 14:10:00,128.43,128.52,128.33,128.43,985282.0,125.2975,125.3853,125.2,125.2975,985282.0
2021-01-12 14:20:00,128.42,128.59,128.31,128.49,1190496.0,125.2878,125.4536,125.1804,125.3561,1190496.0
2021-01-12 14:30:00,128.49,128.79,128.47,128.49,1411259.0,125.3561,125.6487,125.3365,125.3561,1411259.0
2021-01-12 14:40:00,128.5,128.59,128.14,128.28,1420804.0,125.3658,125.4536,125.0146,125.1512,1420804.0
2021-01-12 14:50:00,128.28,128.42,128.08,128.4,1245136.0,125.1512,125.2878,124.9561,125.2683,1245136.0
2021-01-12 15:00:00,128.4,128.54,128.2,128.4,1389628.0,125.2683,125.4048,125.0731,125.2683,1389628.0
2021-01-12 15:10:00,128.39,128.48,128.29,128.44,1142063.0,125.2585,125.3463,125.1609,125.3073,1142063.0
2021-01-12 15:20:00,128.44,128.67,128.41,128.54,1221975.0,125.3073,125.5317,125.278,125.4048,1221975.0
2021-01-12 15:30:00,128.53,128.71,128.47,128.69,1139841.0,125.3951,125.5707,125.3365,125.5512,1139841.0
2021-01-12 15:40:00,128.69,129.12,128.67,129.06,2163538.0,125.5512,125.9707,125.5317,125.9122,2163538.0
2021-01-12 15:50:00,129.06,129.19,128.68,128.82,3866290.0,125.9122,126.039,125.5414,125.678,3866290.0
2021-01-13 09:30:00,128.69,129.73,128.49,129.27,5146040.0,125.5512,126.5658,125.3561,126.117,5146040.0
2021-01-13 09:40:00,129.27,129.7,128.87,129.7,3056736.0,126.117,126.5365,125.7268,126.5365,3056736.0
2021-01-13 09:50:00,129.7,130.21,129.66,129.83,3718359.0,126.5365,127.0341,126.4975,126.6634,3718359.0
2021-01-13 10:00:00,129.83,129.98,129.34,129.76,2990409.0,126.6634,126.8097,126.1853,126.5951,2990409.0
2021-01-13 10:10:00,129.75,129.98,129.32,129.53,2590478.0,126.5853,126.8097,126.1658,126.3707,2590478.0
2021-01-13 10:20:00,129.55,130.16,129.36,130.04,2086120.0,126.3902,126.9853,126.2048,126.8683,2086120.0
2021-01-13 10:30:00,130.05,130.72,130.05,130.71,2790607.0,126.878,127.5317,126.878,127.5219,2790607.0
2021-01-13 10:40:00,130.72,131.26,130.7,131.18,3004013.0,127.5317,128.0585,127.5122,127.9804,3004013.0
2021-01-13 10:50:00,131.18,131.2,130.73,131.03,2260357.0,127.9804,128.0,127.5414,127.8341,2260357.0
2021-01-13 11:00:00,131.03,131.42,130.84,131.36,2374761.0,127.8341,128.2146,127.6487,128.1561,2374761.0
2021-01-13 11:10:00,131.35,131.36,130.82,130.9,1725830.0,128.1463,128.1561,127.6292,127.7073,1725830.0
2021-01-13 11:20:00,130.9,131.44,130.9,131.25,2091303.0,127.7073,128.2341,127.7073,128.0487,2091303.0
2021-01-13 11:30:00,131.24,131.38,130.72,131.04,2245376.0,128.039,128.1756,127.5317,127.8439,2245376.0
2021-01-13 11:40:00,131.04,131.45,130.96,131.3,1993572.0,127.8439,128.2439,127.7658,128.0975,1993572.0
2021-01-13 11:50:00,131.3,131.38,131.08,131.15,1366825.0,128.0975,128.1756,127.8829,127.9512,1366825.0
2021-01-13 12:00:00,131.16,131.19,130.5,130.52,2191677.0,127.9609,127.9902,127.317,127.3365,2191677.0
2021-01-13 12:10:00,130.53,130.94,130.51,130.63,1913432.0,127.3463,127.7463,127.3268,127.4439,1913432.0
2021-01-13 12:20:00,130.64,130.8,130.55,130.72,1093083.0,127.4536,127.6097,127.3658,127.5317,1093083.0
2021-01-13 12:30:00,130.72,130.81,130.41,130.64,1324749.0,127.5317,127.6195,127.2292,127.4536,1324749.0
2021-01-13 12:40:00,130.64,130.92,130.49,130.86,1258369.0,127.4536,127.7268,127.3073,127.6683,1258369.0
2021-01-13 12:50:00,130.86,131.19,130.83,131.13,1626353.0,127.6683,127.9902,127.639,127.9317,1626353.0
2021-01-13 13:00:00,131.12,131.29,130.98,131.13,1178759.0,127.9219,128.0878,127.7853,127.9317,1178759.0
2021-01-13 13:10:00,131.14,131.25,131.01,131.07,814966.0,127.9414,128.0487,127.8146,127.8731,814966.0
2021-01-13 13:20:00,131.07,131.07,130.77,130.89,1021829.0,127.8731,127.8731,127.5804,127.6975,1021829.0
2021-01-13 13:30:00,130.89,131.09,130.8,131.05,879853.0,127.6975,127.8926,127.6097,127.8536,879853.0
2021-01-13 13:40:00,131.05,131.06,130.81,130.87,726263.0,127.8536,127.8634,127.6195,127.678,726263.0
2021-01-13 13:50:00,130.87,130.92,130.78,130.86,608555.0,127.678,127.7268,127.5902,127.6683,608555.0
2021-01-13 14:00:00,130.86,131.2,130.73,130.91,1328502.0,127.6683,128.0,127.5414,127.717,1328502.0
2021-01-13 14:10:00,130.9,131.04,130.87,130.96,720206.0,127.7073,127.8439,127.678,127.7658,720206.0
2021-01-13 14:20:00,130.96,131.0,130.75,130.92,1146615.0,127.7658,127.8048,127.5609,127.7268,1146615.0
2021-01-13 14:30:00,130.92,131.05,130.9,131.05,840443.0,127.7268,127.8536,127.7073,127.8536,840443.0
2021-01-13 14:40:00,131.05,131.14,130.84,131.05,1158507.0,127.8536,127.9414,127.6487,127.8536,1158507.0
2021-01-13 14:50:00,131.03,131.08,130.87,131.0,724869.0,127.8341,127.8829,127.678,127.8048,724869.0
2021-01-13 15:00:00,131.01,131.08,130.85,130.94,881096.0,127.8146,127.8829,127.6585,127.7463,881096.0
2021-01-13 15:10:00,130.94,130.99,130.87,130.95,732173.0,127.7463,127.7951,127.678,127.7561,732173.0
2021-01-13 15:20:00,130.94,130.97,130.63,130.68,1266667.0,127.7463,127.7756,127.4439,127.4926,1266667.0
2021-01-13 15:30:00,130.68,130.89,130.6,130.85,1168071.0,127.4926,127.6975,127.4146,127.6585,1168071.0
2021-01-13 15:40:00,130.86,131.13,130.85,131.03,1811258.0,127.6683,127.9317,127.6585,127.8341,1811258.0
2021-01-13 15:50:00,131.03,131.1,130.84,130.89,3337243.0,127.8341,127.9024,127.6487,127.6975,3337243.0
2021-01-14 09:30:00,130.8,131.0,130.0,130.24,4955663.0,127.6097,127.8048,126.8292,127.0634,4955663.0
2021-01-14 09:40:00,130.24,130.47,129.8,130.14,3314344.0,127.0634,127.2878,126.6341,126.9658,3314344.0
2021-01-14 09:50:00,130.13,130.25,129.66,130.01,3162980.0,126.9561,127.0731,126.4975,126.839,3162980.0
2021-01-14 10:00:00,130.0,130.09,129.66,129.71,2175022.0,126.8292,126.917,126.4975,126.5463,2175022.0
2021-01-14 10:10:00,129.72,130.17,129.6,130.06,2563715.0,126.5561,126.9951,126.439,126.8878,2563715.0
2021-01-14 10:20:00,130.07,130.36,129.74,130.25,2250581.0,126.8975,127.1804,126.5756,127.0731,2250581.0
2021-01-14 10:30:00,130.25,130.56,130.04,130.43,2687162.0,127.0731,127.3756,126.8683,127.2487,2687162.0
2021-01-14 10:40:00,130.44,130.81,130.44,130.71,2279764.0,127.2585,127.6195,127.2585,127.5219,2279764.0
2021-01-14 10:50:00,130.7,130.87,130.47,130.62,1789627.0,127.5122,127.678,127.2878,127.4341,1789627.0
2021-01-14 11:00:00,130.63,130.66,130.34,130.4,1359538.0,127.4439,127.4731,127.1609,127.2195,1359538.0
2021-01-14 11:10:00,130.4,130.7,130.15,130.18,1511400.0,127.2195,127.5122,126.9756,127.0048,1511400.0
2021-01-14 11:20:00,130.17,130.41,130.17,130.4,1237711.0,126.9951,127.2292,126.9951,127.2195,1237711.0
2021-01-14 11:30:00,130.4,130.51,130.05,130.15,1498583.0,127.2195,127.3268,126.878,126.9756,1498583.0
2021-01-14 11:40:00,130.15,130.26,129.92,129.96,1119333.0,126.9756,127.0829,126.7512,126.7902,1119333.0
2021-01-14 11:50:00,129.96,130.07,129.86,130.0,1124618.0,126.7902,126.8975,126.6926,126.8292,1124618.0
2021-01-14 12:00:00,130.0,130.08,129.83,129.84,1179224.0,126.8292,126.9073,126.6634,126.6731,1179224.0
2021-01-14 12:10:00,129.83,130.05,129.76,129.98,1151982.0,126.6634,126.878,126.5951,126.8097,1151982.0
2021-01-14 12:20:00,129.99,130.08,129.98,130.02,848906.0,126.8195,126.9073,126.8097,126.8487,848906.0
2021-01-14 12:30:00,130.02,130.08,129.78,129.83,950870.0,126.8487,126.9073,126.6146,126.6634,950870.0
2021-01-14 12:40:00,129.83,129.83,129.54,129.72,1512017.0,126.6634,126.6634,126.3804,126.5561,1512017.0
2021-01-14 12:50:00,129.72,130.2,129.7,130.13,1478496.0,126.5561,127.0244,126.5365,126.9561,1478496.0
2021-01-14 13:00:00,130.13,130.14,129.97,130.0,910431.0,126.9561,126.9658,126.8,126.8292,910431.0
2021-01-14 13:10:00,130.01,130.01,129.84,129.87,742679.0,126.839,126.839,126.6731,126.7024,742679.0
2021-01-14 13:20:00,129.86,130.06,129.72,129.77,1112035.0,126.6926,126.8878,126.5561,126.6048,1112035.0
2021-01-14 13:30:00,129.77,129.85,129.63,129.79,963527.0,126.6048,126.6829,126.4683,126.6244,963527.0
2021-01-14 13:40:00,129.8,129.91,129.77,129.84,839522.0,126.6341,126.7414,126.6048,126.6731,839522.0
2021-01-14 13:50:00,129.85,129.86,129.5,129.53,1185692.0,126.6829,126.6926,126.3414,126.3707,1185692.0
2021-01-14 14:00:00,129.52,129.69,129.47,129.56,1263627.0,126.3609,126.5268,126.3122,126.4,1263627.0
2021-01-14 14:10:00,129.56,129.74,129.41,129.66,1341007.0,126.4,126.5756,126.2536,126.4975,1341007.0
2021-01-14 14:20:00,129.66,129.7,129.35,129.47,1180004.0,126.4975,126.5365,126.1951,126.3122,1180004.0
2021-01-14 14:30:00,129.47,129.51,129.37,129.4,835969.0,126.3122,126.3512,126.2146,126.2439,835969.0
2021-01-14 14:40:00,129.4,129.52,129.36,129.46,896968.0,126.2439,126.3609,126.2048,126.3024,896968.0
2021-01-14 14:50:00,129.46,129.63,129.29,129.63,1383550.0,126.3024,126.4683,126.1365,126.4683,1383550.0
2021-01-14 15:00:00,129.62,129.73,129.51,129.51,1175039.0,126.4585,126.5658,126.3512,126.3512,1175039.0
2021-01-14 15:10:00,129.51,129.56,128.91,128.97,1931382.0,126.3512,126.4,125.7658,125.8244,1931382.0
2021-01-14 15:20:00,128.96,129.28,128.9,129.03,2135613.0,125.8146,126.1268,125.7561,125.8829,2135613.0
2021-01-14 15:30:00,129.04,129.44,128.94,129.41,2151832.0,125.8926,126.2829,125.7951,126.2536,2151832.0
2021-01-14 15:40:00,129.41,129.44,129.04,129.06,1758524.0,126.2536,126.2829,125.8926,125.9122,1758524.0
2021-01-14 15:50:00,129.08,129.35,128.76,128.92,4760657.0,125.9317,126.1951,125.6195,125.7756,4760657.0
2021-01-15 09:30:00,128.68,130.23,128.63,129.83,10612782.0,125.5414,127.0536,125.4926,126.6634,10612782.0
2021-01-15 09:40:00,129.84,130.03,129.48,129.7,3062246.0,126.6731,126.8585,126.3219,126.5365,3062246.0
2021-01-15 09:50:00,129.72,129.79,128.92,129.15,2743199.0,126.5561,126.6244,125.7756,126.0,2743199.0
2021-01-15 10:00:00,129.15,129.16,127.96,128.06,3619872.0,126.0,126.0097,124.839,124.9365,3619872.0
2021-01-15 10:10:00,128.07,128.5,127.63,127.66,2634347.0,124.9463,125.3658,124.517,124.5463,2634347.0
2021-01-15 10:20:00,127.66,128.27,127.5,128.27,2973942.0,124.5463,125.1414,124.3902,125.1414,2973942.0
2021-01-15 10:30:00,128.26,128.44,127.97,128.26,2040767.0,125.1317,125.3073,124.8487,125.1317,2040767.0
2021-01-15 10:40:00,128.27,128.33,127.93,128.13,1374099.0,125.1414,125.2,124.8097,125.0048,1374099.0
2021-01-15 10:50:00,128.13,128.45,128.06,128.22,1654316.0,125.0048,125.317,124.9365,125.0926,1654316.0
2021-01-15 11:00:00,128.23,128.25,127.59,128.06,1987442.0,125.1024,125.1219,124.478,124.9365,1987442.0
2021-01-15 11:10:00,128.07,128.8,127.95,128.73,1638142.0,124.9463,125.6585,124.8292,125.5902,1638142.0
2021-01-15 11:20:00,128.73,129.32,128.6,129.3,2909445.0,125.5902,126.1658,125.4634,126.1463,2909445.0
2021-01-15 11:30:00,129.29,129.35,128.94,129.04,1970749.0,126.1365,126.1951,125.7951,125.8926,1970749.0
2021-01-15 11:40:00,129.04,129.16,128.79,128.79,1326582.0,125.8926,126.0097,125.6487,125.6487,1326582.0
2021-01-15 11:50:00,128.8,129.08,128.72,128.75,1695167.0,125.6585,125.9317,125.5804,125.6097,1695167.0
2021-01-15 12:00:00,128.75,128.8,128.41,128.64,1725269.0,125.6097,125.6585,125.278,125.5024,1725269.0
2021-01-15 12:10:00,128.63,128.68,128.31,128.54,1452247.0,125.4926,125.5414,125.1804,125.4048,1452247.0
2021-01-15 12:20:00,128.53,128.55,128.25,128.26,1065411.0,125.3951,125.4146,125.1219,125.1317,1065411.0
2021-01-15 12:30:00,128.26,128.59,128.19,128.37,1402351.0,125.1317,125.4536,125.0634,125.239,1402351.0
2021-01-15 12:40:00,128.37,128.71,128.33,128.61,1073291.0,125.239,125.5707,125.2,125.4731,1073291.0
2021-01-15 12:50:00,128.61,128.63,128.42,128.49,819316.0,125.4731,125.4926,125.2878,125.3561,819316.0
2021-01-15 13:00:00,128.48,128.51,128.29,128.38,848904.0,125.3463,125.3756,125.1609,125.2487,848904.0
2021-01-15 13:10:00,128.38,128.81,128.27,128.71,1362305.0,125.2487,125.6683,125.1414,125.5707,1362305.0
2021-01-15 13:20:00,128.72,128.93,128.63,128.65,958810.0,125.5804,125.7853,125.4926,125.5122,958810.0
2021-01-15 13:30:00,128.66,128.76,128.51,128.73,757849.0,125.5219,125.6195,125.3756,125.5902,757849.0
2021-01-15 13:40:00,128.73,128.75,128.57,128.58,630263.0,125.5902,125.6097,125.4341,125.4439,630263.0
2021-01-15 13:50:00,128.59,128.79,128.44,128.49,988800.0,125.4536,125.6487,125.3073,125.3561,988800.0
2021-01-15 14:00:00,128.5,128.73,128.48,128.5,918402.0,125.3658,125.5902,125.3463,125.3658,918402.0
2021-01-15 14:10:00,128.51,128.52,128.33,128.36,843145.0,125.3756,125.3853,125.2,125.2292,843145.0
2021-01-15 14:20:00,128.35,128.37,128.0,128.06,1269202.0,125.2195,125.239,124.878,124.9365,1269202.0
2021-01-15 14:30:00,128.06,128.11,127.89,127.98,1429615.0,124.9365,124.9853,124.7707,124.8585,1429615.0
2021-01-15 14:40:00,127.98,128.11,127.84,128.01,1328042.0,124.8585,124.9853,124.7219,124.8878,1328042.0
2021-01-15 14:50:00,128.02,128.04,127.65,127.73,1412703.0,124.8975,124.917,124.5365,124.6146,1412703.0
2021-01-15 15:00:00,127.74,127.82,127.5,127.54,1675435.0,124.6244,124.7024,124.3902,124.4292,1675435.0
2021-01-15 15:10:00,127.54,127.97,127.53,127.78,1804884.0,124.4292,124.8487,124.4195,124.6634,1804884.0
2021-01-15 15:20:00,127.77,127.84,127.54,127.56,1432945.0,124.6536,124.7219,124.4292,124.4487,1432945.0
2021-01-15 15:30:00,127.56,127.61,127.34,127.39,2204288.0,124.4487,124.4975,124.2341,124.2829,2204288.0
2021-01-15 15:40:00,127.4,127.59,127.17,127.36,2411861.0,124.2926,124.478,124.0683,124.2536,2411861.0
2021-01-15 15:50:00,127.37,127.5,127.0,127.07,4952759.0,124.2634,124.3902,123.9024,123.9707,4952759.0
2021-01-19 09:30:00,127.72,128.71,127.72,128.04,6166834.0,124.6048,125.5707,124.6048,124.917,6166834.0
2021-01-19 09:40:00,128.05,128.38,127.68,127.78,3228274.0,124.9268,125.2487,124.5658,124.6634,3228274.0
2021-01-19 09:50:00,127.79,127.89,127.32,127.46,2830713.0,124.6731,124.7707,124.2146,124.3512,2830713.0
2021-01-19 10:00:00,127.46,127.48,126.93,127.2,3189512.0,124.3512,124.3707,123.8341,124.0975,3189512.0
2021-01-19 10:10:00,127.2,127.5,127.03,127.27,2084227.0,124.0975,124.3902,123.9317,124.1658,2084227.0
2021-01-19 10:20:00,127.26,127.26,126.95,127.17,2058696.0,124.1561,124.1561,123.8536,124.0683,2058696.0
2021-01-19 10:30:00,127.18,127.2,126.95,127.03,1602720.0,124.078,124.0975,123.8536,123.9317,1602720.0
2021-01-19 10:40:00,127.02,127.42,126.96,127.41,1681161.0,123.9219,124.3122,123.8634,124.3024,1681161.0
2021-01-19 10:50:00,127.41,127.42,126.98,127.11,1550631.0,124.3024,124.3122,123.8829,124.0097,1550631.0
2021-01-19 11:00:00,127.1,127.56,127.08,127.48,1820900.0,124.0,124.4487,123.9804,124.3707,1820900.0
2021-01-19 11:10:00,127.49,127.56,127.08,127.2,2202638.0,124.3804,124.4487,123.9804,124.0975,2202638.0
2021-01-19 11:20:00,127.2,127.29,127.05,127.18,1191606.0,124.0975,124.1853,123.9512,124.078,1191606.0
2021-01-19 11:30:00,127.18,127.4,127.12,127.35,1002868.0,124.078,124.2926,124.0195,124.2439,1002868.0
2021-01-19 11:40:00,127.34,127.48,127.27,127.41,961994.0,124.2341,124.3707,124.1658,124.3024,961994.0
2021-01-19 11:50:00,127.41,127.79,127.39,127.71,1308942.0,124.3024,124.6731,124.2829,124.5951,1308942.0
2021-01-19 12:00:00,127.7,127.78,127.36,127.53,1357841.0,124.5853,124.6634,124.2536,124.4195,1357841.0
2021-01-19 12:10:00,127.52,127.68,127.41,127.6,954673.0,124.4097,124.5658,124.3024,124.4878,954673.0
2021-01-19 12:20:00,127.6,127.61,127.36,127.37,860435.0,124.4878,124.4975,124.2536,124.2634,860435.0
2021-01-19 12:30:00,127.38,127.56,127.31,127.42,1038093.0,124.2731,124.4487,124.2048,124.3122,1038093.0
2021-01-19 12:40:00,127.42,127.75,127.28,127.71,1276201.0,124.3122,124.6341,124.1756,124.5951,1276201.0
2021-01-19 12:50:00,127.7,128.09,127.68,128.03,1802188.0,124.5853,124.9658,124.5658,124.9073,1802188.0
2021-01-19 13:00:00,128.04,128.15,127.94,128.11,1190510.0,124.917,125.0244,124.8195,124.9853,1190510.0
2021-01-19 13:10:00,128.1,128.26,128.05,128.1,1167854.0,124.9756,125.1317,124.9268,124.9756,1167854.0
2021-01-19 13:20:00,128.09,128.24,128.01,128.11,868402.0,124.9658,125.1122,124.8878,124.9853,868402.0
2021-01-19 13:30:00,128.12,128.18,127.93,127.96,971263.0,124.9951,125.0536,124.8097,124.839,971263.0
2021-01-19 13:40:00,127.96,128.07,127.89,128.05,870565.0,124.839,124.9463,124.7707,124.9268,870565.0
2021-01-19 13:50:00,128.05,128.12,127.91,127.95,885423.0,124.9268,124.9951,124.7902,124.8292,885423.0
2021-01-19 14:00:00,127.95,128.0,127.83,127.91,919922.0,124.8292,124.878,124.7122,124.7902,919922.0
2021-01-19 14:10:00,127.92,128.01,127.89,127.98,711290.0,124.8,124.8878,124.7707,124.8585,711290.0
2021-01-19 14:20:00,127.98,128.19,127.96,128.05,1080302.0,124.8585,125.0634,124.839,124.9268,1080302.0
2021-01-19 14:30:00,128.05,128.13,127.74,127.81,1130215.0,124.9268,125.0048,124.6244,124.6926,1130215.0
2021-01-19 14:40:00,127.8,127.87,127.68,127.85,1031467.0,124.6829,124.7512,124.5658,124.7317,1031467.0
2021-01-19 14:50:00,127.85,127.98,127.84,127.89,778271.0,124.7317,124.8585,124.7219,124.7707,778271.0
2021-01-19 15:00:00,127.89,128.13,127.89,128.08,1152495.0,124.7707,125.0048,124.7707,124.9561,1152495.0
2021-01-19 15:10:00,128.08,128.11,127.9,127.91,774037.0,124.9561,124.9853,124.7804,124.7902,774037.0
2021-01-19 15:20:00,127.9,127.93,127.77,127.87,1057922.0,124.7804,124.8097,124.6536,124.7512,1057922.0
2021-01-19 15:30:00,127.88,127.98,127.82,127.91,1100572.0,124.7609,124.8585,124.7024,124.7902,1100572.0
2021-01-19 15:40:00,127.9,127.97,127.64,127.67,1480418.0,124.7804,124.8487,124.5268,124.5561,1480418.0
2021-01-19 15:50:00,127.68,128.11,127.66,127.84,3680862.0,124.5658,124.9853,124.5463,124.7219,3680862.0
2021-01-20 09:30:00,128.59,129.99,128.55,129.96,6042928.0,125.4536,126.8195,125.4146,126.7902,6042928.0
2021-01-20 09:40:00,129.96,130.37,129.88,130.28,3837157.0,126.7902,127.1902,126.7122,127.1024,3837157.0
2021-01-20 09:50:00,130.29,130.43,129.88,129.99,3500168.0,127.1122,127.2487,126.7122,126.8195,3500168.0
2021-01-20 10:00:00,129.99,130.58,129.8,130.52,3037933.0,126.8195,127.3951,126.6341,127.3365,3037933.0
2021-01-20 10:10:00,130.51,131.2,130.43,131.03,3860430.0,127.3268,128.0,127.2487,127.8341,3860430.0
2021-01-20 10:20:00,131.02,131.19,130.77,131.12,2668670.0,127.8244,127.9902,127.5804,127.9219,2668670.0
2021-01-20 10:30:00,131.13,131.29,130.91,131.23,2591671.0,127.9317,128.0878,127.717,128.0292,2591671.0
2021-01-20 10:40:00,131.22,131.73,131.19,131.42,3034795.0,128.0195,128.517,127.9902,128.2146,3034795.0
2021-01-20 10:50:00,131.42,131.83,131.33,131.71,2342049.0,128.2146,128.6146,128.1268,128.4975,2342049.0
2021-01-20 11:00:00,131.71,131.75,131.06,131.16,2408073.0,128.4975,128.5365,127.8634,127.9609,2408073.0
2021-01-20 11:10:00,131.17,131.7,131.1,131.69,1898412.0,127.9707,128.4878,127.9024,128.478,1898412.0
2021-01-20 11:20:00,131.69,131.89,131.58,131.84,2061900.0,128.478,128.6731,128.3707,128.6243,2061900.0
2021-01-20 11:30:00,131.84,131.94,131.68,131.78,1512111.0,128.6243,128.7219,128.4683,128.5658,1512111.0
2021-01-20 11:40:00,131.77,131.96,131.71,131.88,1345999.0,128.5561,128.7414,128.4975,128.6634,1345999.0
2021-01-20 11:50:00,131.87,132.25,131.86,132.09,2468528.0,128.6536,129.0243,128.6439,128.8683,2468528.0
2021-01-20 12:00:00,132.09,132.22,132.01,132.03,1441610.0,128.8683,128.9951,128.7902,128.8097,1441610.0
2021-01-20 12:10:00,132.03,132.06,131.74,131.88,1395772.0,128.8097,128.839,128.5268,128.6634,1395772.0
2021-01-20 12:20:00,131.88,132.1,131.82,131.96,1128626.0,128.6634,128.878,128.6048,128.7414,1128626.0
2021-01-20 12:30:00,131.97,132.03,131.68,131.81,1146814.0,128.7512,128.8097,128.4683,128.5951,1146814.0
2021-01-20 12:40:00,131.82,131.99,131.79,131.87,1021821.0,128.6048,128.7707,128.5756,128.6536,1021821.0
2021-01-20 12:50:00,131.86,131.88,131.71,131.87,1052800.0,128.6439,128.6634,128.4975,128.6536,1052800.0
2021-01-20 13:00:00,131.87,132.07,131.84,131.98,1415794.0,128.6536,128.8487,128.6243,128.7609,1415794.0
2021-01-20 13:10:00,131.97,132.06,131.88,132.0,906558.0,128.7512,128.839,128.6634,128.7804,906558.0
2021-01-20 13:20:00,132.0,132.21,131.81,132.16,1437498.0,128.7804,128.9853,128.5951,128.9365,1437498.0
2021-01-20 13:30:00,132.17,132.44,132.16,132.28,1504108.0,128.9463,129.2097,128.9365,129.0536,1504108.0
2021-01-20 13:40:00,132.28,132.3,132.01,132.02,1066475.0,129.0536,129.0731,128.7902,128.8,1066475.0
2021-01-20 13:50:00,132.03,132.09,131.9,131.93,1019308.0,128.8097,128.8683,128.6829,128.7122,1019308.0
2021-01-20 14:00:00,131.94,132.13,131.81,132.06,1168302.0,128.7219,128.9073,128.5951,128.839,1168302.0
2021-01-20 14:10:00,132.06,132.07,131.73,131.91,1264065.0,128.839,128.8487,128.517,128.6926,1264065.0
2021-01-20 14:20:00,131.91,132.2,131.79,132.19,1250697.0,128.6926,128.9756,128.5756,128.9658,1250697.0
2021-01-20 14:30:00,132.19,132.43,132.13,132.39,1533409.0,128.9658,129.2,128.9073,129.1609,1533409.0
2021-01-20 14:40:00,132.39,132.49,132.32,132.42,1124394.0,129.1609,129.2585,129.0926,129.1902,1124394.0
2021-01-20 14:50:00,132.43,132.44,132.12,132.18,1160836.0,129.2,129.2097,128.8975,128.9561,1160836.0
2021-01-20 15:00:00,132.18,132.26,132.08,132.15,868886.0,128.9561,129.0341,128.8585,128.9268,868886.0
2021-01-20 15:10:00,132.15,132.26,131.94,132.04,1434943.0,128.9268,129.0341,128.7219,128.8195,1434943.0
2021-01-20 15:20:00,132.05,132.33,131.98,132.18,1584356.0,128.8292,129.1024,128.7609,128.9561,1584356.0
2021-01-20 15:30:00,132.18,132.42,132.16,132.31,1561002.0,128.9561,129.1902,128.9365,129.0829,1561002.0
2021-01-20 15:40:00,132.31,132.46,132.23,132.33,1978439.0,129.0829,129.2292,129.0048,129.1024,1978439.0
2021-01-20 15:50:00,132.33,132.39,131.97,131.97,4842226.0,129.1024,129.1609,128.7512,128.7512,4842226.0
2021-01-21 09:30:00,133.82,135.0,133.59,134.48,10283608.0,130.5561,131.7073,130.3317,131.2,10283608.0
2021-01-21 09:40:00,134.49,134.84,133.83,134.78,5096051.0,131.2097,131.5512,130.5658,131.4926,5096051.0
2021-01-21 09:50:00,134.77,135.08,134.34,134.88,4496773.0,131.4829,131.7853,131.0634,131.5902,4496773.0
2021-01-21 10:00:00,134.86,135.4,134.8,135.31,4355593.0,131.5707,132.0975,131.5122,132.0097,4355593.0
2021-01-21 10:10:00,135.29,135.89,135.26,135.81,3907330.0,131.9902,132.5756,131.9609,132.4975,3907330.0
2021-01-21 10:20:00,135.81,135.98,135.32,135.86,3477774.0,132.4975,132.6634,132.0195,132.5463,3477774.0
2021-01-21 10:30:00,135.86,135.88,135.38,135.55,2333977.0,132.5463,132.5658,132.078,132.2439,2333977.0
2021-01-21 10:40:00,135.55,136.2,135.35,136.18,3290048.0,132.2439,132.878,132.0487,132.8585,3290048.0
2021-01-21 10:50:00,136.18,136.35,135.95,135.99,2816203.0,132.8585,133.0243,132.6341,132.6731,2816203.0
2021-01-21 11:00:00,135.99,136.38,135.98,136.33,2308849.0,132.6731,133.0536,132.6634,133.0048,2308849.0
2021-01-21 11:10:00,136.33,136.38,136.05,136.11,2082999.0,133.0048,133.0536,132.7317,132.7902,2082999.0
2021-01-21 11:20:00,136.11,136.25,135.84,136.18,2192797.0,132.7902,132.9268,132.5268,132.8585,2192797.0
2021-01-21 11:30:00,136.19,136.27,135.72,135.8,1910545.0,132.8683,132.9463,132.4097,132.4878,1910545.0
2021-01-21 11:40:00,135.81,136.17,135.56,136.0,2047963.0,132.4975,132.8487,132.2536,132.6829,2047963.0
2021-01-21 11:50:00,136.0,136.2,135.98,136.07,1345968.0,132.6829,132.878,132.6634,132.7512,1345968.0
2021-01-21 12:00:00,136.08,136.12,135.74,135.77,1191664.0,132.7609,132.8,132.4292,132.4585,1191664.0
2021-01-21 12:10:00,135.77,135.81,135.21,135.4,2108183.0,132.4585,132.4975,131.9122,132.0975,2108183.0
2021-01-21 12:20:00,135.4,135.99,135.34,135.85,1727274.0,132.0975,132.6731,132.039,132.5365,1727274.0
2021-01-21 12:30:00,135.86,136.02,135.63,135.96,1503737.0,132.5463,132.7024,132.3219,132.6439,1503737.0
2021-01-21 12:40:00,135.95,136.2,135.91,136.18,1415446.0,132.6341,132.878,132.5951,132.8585,1415446.0
2021-01-21 12:50:00,136.18,136.2,135.91,136.17,1292466.0,132.8585,132.878,132.5951,132.8487,1292466.0
2021-01-21 13:00:00,136.17,136.31,136.09,136.29,1203846.0,132.8487,132.9853,132.7707,132.9658,1203846.0
2021-01-21 13:10:00,136.29,136.34,136.18,136.24,1009461.0,132.9658,133.0146,132.8585,132.917,1009461.0
2021-01-21 13:20:00,136.24,136.26,136.12,136.22,878943.0,132.917,132.9365,132.8,132.8975,878943.0
2021-01-21 13:30:00,136.23,136.27,136.06,136.25,913978.0,132.9073,132.9463,132.7414,132.9268,913978.0
2021-01-21 13:40:00,136.25,136.48,136.08,136.08,1677491.0,132.9268,133.1512,132.7609,132.7609,1677491.0
2021-01-21 13:50:00,136.09,136.17,135.91,136.13,1512450.0,132.7707,132.8487,132.5951,132.8097,1512450.0
2021-01-21 14:00:00,136.13,136.35,136.09,136.29,1113463.0,132.8097,133.0243,132.7707,132.9658,1113463.0
2021-01-21 14:10:00,136.29,136.47,136.28,136.43,1231246.0,132.9658,133.1414,132.9561,133.1024,1231246.0
2021-01-21 14:20:00,136.44,136.65,136.39,136.56,1583959.0,133.1122,133.317,133.0634,133.2292,1583959.0
2021-01-21 14:30:00,136.57,136.7,136.55,136.63,1310396.0,133.239,133.3658,133.2195,133.2975,1310396.0
2021-01-21 14:40:00,136.63,136.64,136.36,136.51,1131940.0,133.2975,133.3073,133.0341,133.1804,1131940.0
2021-01-21 14:50:00,136.52,136.56,136.36,136.53,1110079.0,133.1902,133.2292,133.0341,133.2,1110079.0
2021-01-21 15:00:00,136.53,136.7,136.45,136.69,1153319.0,133.2,133.3658,133.1219,133.3561,1153319.0
2021-01-21 15:10:00,136.7,136.8,136.5,136.78,1649234.0,133.3658,133.4634,133.1707,133.4439,1649234.0
2021-01-21 15:20:00,136.78,136.99,136.77,136.83,2187172.0,133.4439,133.6487,133.4341,133.4926,2187172.0
2021-01-21 15:30:00,136.83,137.1,136.81,136.99,2370726.0,133.4926,133.7561,133.4731,133.6487,2370726.0
2021-01-21 15:40:00,136.98,137.34,136.95,137.24,3049000.0,133.639,133.9902,133.6097,133.8926,3049000.0
2021-01-21 15:50:00,137.25,139.67,136.79,136.87,5411468.0,133.9024,136.2634,133.4536,133.5317,5411468.0
2021-01-22 09:30:00,136.3,136.4,135.02,136.13,7060897.0,132.9756,133.0731,131.7268,132.8097,7060897.0
2021-01-22 09:40:00,136.13,137.58,136.02,137.13,5815019.0,132.8097,134.2243,132.7024,133.7853,5815019.0
2021-01-22 09:50:00,137.15,137.47,136.66,137.34,3729092.0,133.8048,134.117,133.3268,133.9902,3729092.0
2021-01-22 10:00:00,137.37,137.66,136.93,137.45,3427914.0,134.0195,134.3024,133.5902,134.0975,3427914.0
2021-01-22 10:10:00,137.45,137.53,137.11,137.13,2247369.0,134.0975,134.1756,133.7658,133.7853,2247369.0
2021-01-22 10:20:00,137.13,137.32,136.51,136.62,2593863.0,133.7853,133.9707,133.1804,133.2878,2593863.0
2021-01-22 10:30:00,136.62,136.91,136.02,136.14,2473476.0,133.2878,133.5707,132.7024,132.8195,2473476.0
2021-01-22 10:40:00,136.15,136.33,136.04,136.11,1886779.0,132.8292,133.0048,132.7219,132.7902,1886779.0
2021-01-22 10:50:00,136.12,136.91,136.02,136.88,2258466.0,132.8,133.5707,132.7024,133.5414,2258466.0
2021-01-22 11:00:00,136.87,137.15,136.8,137.15,2266930.0,133.5317,133.8048,133.4634,133.8048,2266930.0
2021-01-22 11:10:00,137.15,137.45,136.95,137.41,2353378.0,133.8048,134.0975,133.6097,134.0585,2353378.0
2021-01-22 11:20:00,137.41,137.52,137.2,137.25,1938671.0,134.0585,134.1658,133.8536,133.9024,1938671.0
2021-01-22 11:30:00,137.25,137.27,136.95,137.07,1869669.0,133.9024,133.9219,133.6097,133.7268,1869669.0
2021-01-22 11:40:00,137.06,137.22,136.97,137.17,1143889.0,133.717,133.8731,133.6292,133.8243,1143889.0
2021-01-22 11:50:00,137.16,137.47,137.15,137.34,1315336.0,133.8146,134.117,133.8048,133.9902,1315336.0
2021-01-22 12:00:00,137.35,137.47,137.2,137.35,1120489.0,134.0,134.117,133.8536,134.0,1120489.0
2021-01-22 12:10:00,137.34,137.91,137.34,137.88,2395361.0,133.9902,134.5463,133.9902,134.517,2395361.0
2021-01-22 12:20:00,137.87,138.18,137.84,138.09,2545187.0,134.5073,134.8097,134.478,134.7219,2545187.0
2021-01-22 12:30:00,138.1,138.12,137.74,137.79,1895957.0,134.7317,134.7512,134.3804,134.4292,1895957.0
2021-01-22 12:40:00,137.8,138.02,137.71,137.99,1286152.0,134.439,134.6536,134.3512,134.6243,1286152.0
2021-01-22 12:50:00,137.99,138.05,137.8,137.97,1380602.0,134.6243,134.6829,134.439,134.6048,1380602.0
2021-01-22 13:00:00,137.97,138.13,137.78,137.81,1324476.0,134.6048,134.7609,134.4195,134.4487,1324476.0
2021-01-22 13:10:00,137.81,138.04,137.74,137.92,1141239.0,134.4487,134.6731,134.3804,134.5561,1141239.0
2021-01-22 13:20:00,137.91,138.17,137.89,138.0,1187236.0,134.5463,134.8,134.5268,134.6341,1187236.0
2021-01-22 13:30:00,138.0,138.25,137.87,138.19,1284623.0,134.6341,134.878,134.5073,134.8195,1284623.0
2021-01-22 13:40:00,138.19,138.31,138.1,138.27,1332748.0,134.8195,134.9365,134.7317,134.8975,1332748.0
2021-01-22 13:50:00,138.27,138.32,137.98,138.0,1198323.0,134.8975,134.9463,134.6146,134.6341,1198323.0
2021-01-22 14:00:00,138.0,138.27,137.88,138.26,1334898.0,134.6341,134.8975,134.517,134.8878,1334898.0
2021-01-22 14:10:00,138.26,138.35,138.12,138.2,1337901.0,134.8878,134.9756,134.7512,134.8292,1337901.0
2021-01-22 14:20:00,138.2,138.49,138.19,138.43,1464466.0,134.8292,135.1122,134.8195,135.0536,1464466.0
2021-01-22 14:30:00,138.42,138.58,138.41,138.45,1330034.0,135.0439,135.2,135.0341,135.0731,1330034.0
2021-01-22 14:40:00,138.45,138.67,138.38,138.66,1280216.0,135.0731,135.2878,135.0048,135.278,1280216.0
2021-01-22 14:50:00,138.67,139.19,138.66,139.09,3087402.0,135.2878,135.7951,135.278,135.6975,3087402.0
2021-01-22 15:00:00,139.09,139.14,138.63,138.88,2505758.0,135.6975,135.7463,135.2487,135.4926,2505758.0
2021-01-22 15:10:00,138.89,138.98,138.65,138.9,2100510.0,135.5024,135.5902,135.2683,135.5122,2100510.0
2021-01-22 15:20:00,138.9,139.44,138.87,139.36,2782610.0,135.5122,136.039,135.4829,135.9609,2782610.0
2021-01-22 15:30:00,139.37,139.8,139.27,139.59,3626095.0,135.9707,136.3902,135.8731,136.1853,3626095.0
2021-01-22 15:40:00,139.59,139.85,139.47,139.49,3213567.0,136.1853,136.439,136.0682,136.0878,3213567.0
2021-01-22 15:50:00,139.48,139.57,138.92,138.97,4993281.0,136.078,136.1658,135.5317,135.5804,4993281.0
2021-01-25 09:30:00,143.03,144.95,142.93,144.88,10715056.0,139.5414,141.4146,139.4439,141.3463,10715056.0
2021-01-25 09:40:00,144.89,145.09,143.81,144.06,5492005.0,141.3561,141.5512,140.3024,140.5463,5492005.0
2021-01-25 09:50:00,144.07,145.0,143.6,144.94,3814975.0,140.5561,141.4634,140.0975,141.4048,3814975.0
2021-01-25 10:00:00,144.94,144.99,144.05,144.16,3627804.0,141.4048,141.4536,140.5365,140.6439,3627804.0
2021-01-25 10:10:00,144.17,144.57,143.88,144.34,3539841.0,140.6536,141.0439,140.3707,140.8195,3539841.0
2021-01-25 10:20:00,144.34,144.72,144.0,144.23,2632405.0,140.8195,141.1902,140.4878,140.7122,2632405.0
2021-01-25 10:30:00,144.23,144.32,143.47,143.76,3209157.0,140.7122,140.8,139.9707,140.2536,3209157.0
2021-01-25 10:40:00,143.75,144.32,143.57,143.6,2571565.0,140.2439,140.8,140.0682,140.0975,2571565.0
2021-01-25 10:50:00,143.61,143.73,140.88,141.13,5670892.0,140.1073,140.2243,137.4439,137.6878,5670892.0
2021-01-25 11:00:00,141.09,141.8,136.54,137.73,8825764.0,137.6487,138.3414,133.2097,134.3707,8825764.0
2021-01-25 11:10:00,137.77,141.39,137.69,141.37,7310154.0,134.4097,137.9414,134.3317,137.9219,7310154.0
2021-01-25 11:20:00,141.4,141.9,140.82,141.22,4086440.0,137.9512,138.439,137.3853,137.7756,4086440.0
2021-01-25 11:30:00,141.22,142.22,141.16,141.91,3442004.0,137.7756,138.7512,137.717,138.4487,3442004.0
2021-01-25 11:40:00,141.9,142.63,141.75,142.0,3140515.0,138.439,139.1512,138.2926,138.5365,3140515.0
2021-01-25 11:50:00,142.02,142.77,141.94,142.59,2314175.0,138.5561,139.2878,138.478,139.1122,2314175.0
2021-01-25 12:00:00,142.6,142.95,142.54,142.76,2205077.0,139.1219,139.4634,139.0634,139.278,2205077.0
2021-01-25 12:10:00,142.75,142.78,140.91,141.27,3140174.0,139.2682,139.2975,137.4731,137.8243,3140174.0
2021-01-25 12:20:00,141.27,141.92,141.15,141.19,2662031.0,137.8243,138.4585,137.7073,137.7463,2662031.0
2021-01-25 12:30:00,141.18,141.92,141.04,141.64,1970837.0,137.7365,138.4585,137.6,138.1853,1970837.0
2021-01-25 12:40:00,141.62,142.33,141.62,142.25,1867980.0,138.1658,138.8585,138.1658,138.7804,1867980.0
2021-01-25 12:50:00,142.25,142.83,142.02,142.43,2624655.0,138.7804,139.3463,138.5561,138.9561,2624655.0
2021-01-25 13:00:00,142.43,142.76,142.16,142.72,1873274.0,138.9561,139.278,138.6926,139.239,1873274.0
2021-01-25 13:10:00,142.72,143.29,142.71,142.92,2681363.0,139.239,139.7951,139.2292,139.4341,2681363.0
2021-01-25 13:20:00,142.91,143.15,142.67,142.99,1827893.0,139.4243,139.6585,139.1902,139.5024,1827893.0
2021-01-25 13:30:00,143.01,143.09,142.3,142.72,2028139.0,139.5219,139.6,138.8292,139.239,2028139.0
2021-01-25 13:40:00,142.74,143.25,142.4,142.91,2095147.0,139.2585,139.7561,138.9268,139.4243,2095147.0
2021-01-25 13:50:00,142.91,142.92,142.37,142.66,1457662.0,139.4243,139.4341,138.8975,139.1804,1457662.0
2021-01-25 14:00:00,142.67,142.84,142.27,142.27,1514485.0,139.1902,139.3561,138.8,138.8,1514485.0
2021-01-25 14:10:00,142.27,142.47,141.79,142.39,1870415.0,138.8,138.9951,138.3317,138.917,1870415.0
2021-01-25 14:20:00,142.39,142.6,142.23,142.58,1151697.0,138.917,139.1219,138.7609,139.1024,1151697.0
2021-01-25 14:30:00,142.58,142.7,142.46,142.55,1420385.0,139.1024,139.2195,138.9853,139.0731,1420385.0
2021-01-25 14:40:00,142.53,142.99,142.49,142.93,1471018.0,139.0536,139.5024,139.0146,139.4439,1471018.0
2021-01-25 14:50:00,142.94,143.0,142.66,142.69,1266457.0,139.4536,139.5122,139.1804,139.2097,1266457.0
2021-01-25 15:00:00,142.69,142.83,142.35,142.47,1545718.0,139.2097,139.3463,138.878,138.9951,1545718.0
2021-01-25 15:10:00,142.47,142.48,141.75,142.4,2403126.0,138.9951,139.0048,138.2926,138.9268,2403126.0
2021-01-25 15:20:00,142.4,142.4,142.06,142.06,1449506.0,138.9268,138.9268,138.5951,138.5951,1449506.0
2021-01-25 15:30:00,142.06,142.34,141.99,142.27,1900490.0,138.5951,138.8682,138.5268,138.8,1900490.0
2021-01-25 15:40:00,142.27,142.75,142.14,142.62,2484287.0,138.8,139.2682,138.6731,139.1414,2484287.0
2021-01-25 15:50:00,142.61,143.13,142.61,142.9,4464225.0,139.1317,139.639,139.1317,139.4146,4464225.0
2021-01-26 09:30:00,143.58,144.3,143.15,143.79,6707379.0,140.078,140.7804,139.6585,140.2829,6707379.0
2021-01-26 09:40:00,143.79,143.96,141.37,142.67,6967356.0,140.2829,140.4487,137.9219,139.1902,6967356.0
2021-01-26 09:50:00,142.66,143.24,142.45,143.05,3647792.0,139.1804,139.7463,138.9756,139.5609,3647792.0
2021-01-26 10:00:00,143.04,143.22,142.49,142.58,2715084.0,139.5512,139.7268,139.0146,139.1024,2715084.0
2021-01-26 10:10:00,142.57,142.73,141.9,141.95,2757604.0,139.0926,139.2487,138.439,138.4878,2757604.0
2021-01-26 10:20:00,141.95,142.47,141.89,142.21,2233223.0,138.4878,138.9951,138.4292,138.7414,2233223.0
2021-01-26 10:30:00,142.22,142.55,141.92,142.44,2270505.0,138.7512,139.0731,138.4585,138.9658,2270505.0
2021-01-26 10:40:00,142.44,142.57,142.01,142.48,2229117.0,138.9658,139.0926,138.5463,139.0048,2229117.0
2021-01-26 10:50:00,142.47,142.7,142.21,142.7,2019638.0,138.9951,139.2195,138.7414,139.2195,2019638.0
2021-01-26 11:00:00,142.69,143.18,142.46,142.63,2925085.0,139.2097,139.6878,138.9853,139.1512,2925085.0
2021-01-26 11:10:00,142.64,142.77,142.24,142.55,1926997.0,139.1609,139.2878,138.7707,139.0731,1926997.0
2021-01-26 11:20:00,142.54,142.67,142.24,142.33,1468412.0,139.0634,139.1902,138.7707,138.8585,1468412.0
2021-01-26 11:30:00,142.31,142.44,142.13,142.26,1184268.0,138.839,138.9658,138.6634,138.7902,1184268.0
2021-01-26 11:40:00,142.26,142.28,141.93,142.0,1434031.0,138.7902,138.8097,138.4682,138.5365,1434031.0
2021-01-26 11:50:00,141.99,142.32,141.83,141.92,1500053.0,138.5268,138.8487,138.3707,138.4585,1500053.0
2021-01-26 12:00:00,141.93,142.28,141.91,142.18,1388354.0,138.4682,138.8097,138.4487,138.7122,1388354.0
2021-01-26 12:10:00,142.17,142.45,141.98,142.32,1861590.0,138.7024,138.9756,138.517,138.8487,1861590.0
2021-01-26 12:20:00,142.33,142.42,142.1,142.41,1220863.0,138.8585,138.9463,138.6341,138.9365,1220863.0
2021-01-26 12:30:00,142.4,142.41,142.14,142.22,836521.0,138.9268,138.9365,138.6731,138.7512,836521.0
2021-01-26 12:40:00,142.22,142.32,141.93,142.25,1204685.0,138.7512,138.8487,138.4682,138.7804,1204685.0
2021-01-26 12:50:00,142.26,142.29,142.01,142.2,842645.0,138.7902,138.8195,138.5463,138.7317,842645.0
2021-01-26 13:00:00,142.21,142.25,142.04,142.22,755460.0,138.7414,138.7804,138.5756,138.7512,755460.0
2021-01-26 13:10:00,142.22,142.66,142.21,142.48,1307351.0,138.7512,139.1804,138.7414,139.0048,1307351.0
2021-01-26 13:20:00,142.48,142.6,142.34,142.5,819809.0,139.0048,139.1219,138.8682,139.0243,819809.0
2021-01-26 13:30:00,142.5,142.93,142.49,142.87,1394130.0,139.0243,139.4439,139.0146,139.3853,1394130.0
2021-01-26 13:40:00,142.87,143.2,142.81,143.1,1766213.0,139.3853,139.7073,139.3268,139.6097,1766213.0
2021-01-26 13:50:00,143.1,143.11,142.78,142.96,1051710.0,139.6097,139.6195,139.2975,139.4731,1051710.0
2021-01-26 14:00:00,142.97,143.16,142.78,143.13,1433161.0,139.4829,139.6682,139.2975,139.639,1433161.0
2021-01-26 14:10:00,143.13,143.37,143.12,143.14,1468159.0,139.639,139.8731,139.6292,139.6487,1468159.0
2021-01-26 14:20:00,143.13,143.23,142.8,142.96,1415945.0,139.639,139.7365,139.317,139.4731,1415945.0
2021-01-26 14:30:00,142.97,143.12,142.9,142.91,991894.0,139.4829,139.6292,139.4146,139.4243,991894.0
2021-01-26 14:40:00,142.91,143.06,142.82,142.9,1231837.0,139.4243,139.5707,139.3365,139.4146,1231837.0
2021-01-26 14:50:00,142.89,142.94,142.63,142.91,1255529.0,139.4048,139.4536,139.1512,139.4243,1255529.0
2021-01-26 15:00:00,142.92,143.0,142.76,143.0,935967.0,139.4341,139.5122,139.278,139.5122,935967.0
2021-01-26 15:10:00,142.99,143.07,142.84,142.91,981793.0,139.5024,139.5804,139.3561,139.4243,981793.0
2021-01-26 15:20:00,142.91,143.13,142.78,143.08,1412827.0,139.4243,139.639,139.2975,139.5902,1412827.0
2021-01-26 15:30:00,143.09,143.2,142.9,142.94,1675036.0,139.6,139.7073,139.4146,139.4536,1675036.0
2021-01-26 15:40:00,142.94,143.32,142.93,143.08,2044019.0,139.4536,139.8243,139.4439,139.5902,2044019.0
2021-01-26 15:50:00,143.08,143.31,142.84,143.19,3756866.0,139.5902,139.8146,139.3561,139.6975,3756866.0
2021-01-27 09:30:00,143.42,143.82,141.43,142.23,6166716.0,139.9219,140.3122,137.9804,138.7609,6166716.0
2021-01-27 09:40:00,142.2,143.01,141.9,142.23,3414659.0,138.7317,139.5219,138.439,138.7609,3414659.0
2021-01-27 09:50:00,142.22,143.0,141.73,142.78,3210195.0,138.7512,139.5122,138.2731,139.2975,3210195.0
2021-01-27 10:00:00,142.78,144.3,142.77,143.73,4027863.0,139.2975,140.7804,139.2878,140.2243,4027863.0
2021-01-27 10:10:00,143.75,143.87,143.05,143.49,2604030.0,140.2439,140.3609,139.5609,139.9902,2604030.0
2021-01-27 10:20:00,143.5,144.0,143.43,143.46,2233001.0,140.0,140.4878,139.9317,139.9609,2233001.0
2021-01-27 10:30:00,143.44,143.78,142.8,143.18,2185160.0,139.9414,140.2731,139.317,139.6878,2185160.0
2021-01-27 10:40:00,143.2,143.68,142.99,143.55,1861170.0,139.7073,140.1756,139.5024,140.0487,1861170.0
2021-01-27 10:50:00,143.54,143.95,143.2,143.33,2078807.0,140.039,140.439,139.7073,139.8341,2078807.0
2021-01-27 11:00:00,143.33,143.37,142.88,143.1,1556048.0,139.8341,139.8731,139.3951,139.6097,1556048.0
2021-01-27 11:10:00,143.1,143.27,142.77,142.9,1535075.0,139.6097,139.7756,139.2878,139.4146,1535075.0
2021-01-27 11:20:00,142.9,142.93,142.44,142.57,1450606.0,139.4146,139.4439,138.9658,139.0926,1450606.0
2021-01-27 11:30:00,142.57,142.79,141.94,142.73,2198344.0,139.0926,139.3073,138.478,139.2487,2198344.0
2021-01-27 11:40:00,142.71,142.88,141.93,142.05,2344877.0,139.2292,139.3951,138.4682,138.5853,2344877.0
2021-01-27 11:50:00,142.05,142.5,141.84,141.93,1847701.0,138.5853,139.0243,138.3804,138.4682,1847701.0
2021-01-27 12:00:00,141.92,142.42,141.77,142.33,1681437.0,138.4585,138.9463,138.3122,138.8585,1681437.0
2021-01-27 12:10:00,142.32,143.19,142.31,143.14,1790050.0,138.8487,139.6975,138.839,139.6487,1790050.0
2021-01-27 12:20:00,143.15,143.54,143.05,143.32,2036479.0,139.6585,140.039,139.5609,139.8243,2036479.0
2021-01-27 12:30:00,143.3,143.4,142.72,143.08,1819706.0,139.8048,139.9024,139.239,139.5902,1819706.0
2021-01-27 12:40:00,143.07,143.32,142.9,143.03,1248763.0,139.5804,139.8243,139.4146,139.5414,1248763.0
2021-01-27 12:50:00,143.03,143.33,142.93,143.33,1213396.0,139.5414,139.8341,139.4439,139.8341,1213396.0
2021-01-27 13:00:00,143.33,143.43,143.1,143.24,1801199.0,139.8341,139.9317,139.6097,139.7463,1801199.0
2021-01-27 13:10:00,143.24,143.26,142.92,143.13,1503741.0,139.7463,139.7658,139.4341,139.639,1503741.0
2021-01-27 13:20:00,143.13,143.42,143.0,143.27,1148651.0,139.639,139.9219,139.5122,139.7756,1148651.0
2021-01-27 13:30:00,143.27,143.41,143.11,143.19,1170282.0,139.7756,139.9122,139.6195,139.6975,1170282.0
2021-01-27 13:40:00,143.18,143.36,143.04,143.3,1341114.0,139.6878,139.8634,139.5512,139.8048,1341114.0
2021-01-27 13:50:00,143.29,143.65,143.12,143.4,1825112.0,139.7951,140.1463,139.6292,139.9024,1825112.0
2021-01-27 14:00:00,143.4,143.85,143.37,143.8,2097815.0,139.9024,140.3414,139.8731,140.2926,2097815.0
2021-01-27 14:10:00,143.81,143.99,143.35,143.5,2115089.0,140.3024,140.478,139.8536,140.0,2115089.0
2021-01-27 14:20:00,143.48,143.52,142.7,142.92,2390342.0,139.9804,140.0195,139.2195,139.4341,2390342.0
2021-01-27 14:30:00,142.91,142.99,142.08,142.1,3460379.0,139.4243,139.5024,138.6146,138.6341,3460379.0
2021-01-27 14:40:00,142.08,142.83,141.8,141.88,3014258.0,138.6146,139.3463,138.3414,138.4195,3014258.0
2021-01-27 14:50:00,141.87,142.17,141.26,141.76,3082240.0,138.4097,138.7024,137.8146,138.3024,3082240.0
2021-01-27 15:00:00,141.77,142.4,141.48,141.65,2341481.0,138.3122,138.9268,138.0292,138.1951,2341481.0
2021-01-27 15:10:00,141.64,142.09,141.48,141.88,2443919.0,138.1853,138.6243,138.0292,138.4195,2443919.0
2021-01-27 15:20:00,141.89,142.15,141.4,141.66,2173592.0,138.4292,138.6829,137.9512,138.2048,2173592.0
2021-01-27 15:30:00,141.64,141.75,140.41,141.09,4046231.0,138.1853,138.2926,136.9853,137.6487,4046231.0
2021-01-27 15:40:00,141.08,141.84,140.72,141.5,3521262.0,137.639,138.3804,137.2878,138.0487,3521262.0
2021-01-27 15:50:00,141.48,142.81,141.3,142.64,6880599.0,138.0292,139.3268,137.8536,139.1609,6880599.0
2021-01-28 09:30:00,139.47,140.0,138.5,138.54,8342223.0,136.0682,136.5853,135.1219,135.1609,8342223.0
2021-01-28 09:40:00,138.53,139.97,138.01,139.14,4242240.0,135.1512,136.5561,134.6439,135.7463,4242240.0
2021-01-28 09:50:00,139.16,139.47,138.0,138.26,3944654.0,135.7658,136.0682,134.6341,134.8878,3944654.0
2021-01-28 10:00:00,138.26,139.11,138.0,138.36,3354660.0,134.8878,135.717,134.6341,134.9853,3354660.0
2021-01-28 10:10:00,138.36,140.34,138.25,140.26,4026233.0,134.9853,136.917,134.878,136.839,4026233.0
2021-01-28 10:20:00,140.25,140.3,139.35,139.57,3207454.0,136.8292,136.878,135.9512,136.1658,3207454.0
2021-01-28 10:30:00,139.61,140.17,139.44,139.53,2814386.0,136.2048,136.7512,136.039,136.1268,2814386.0
2021-01-28 10:40:00,139.52,139.6,138.52,139.45,3088954.0,136.117,136.1951,135.1414,136.0487,3088954.0
2021-01-28 10:50:00,139.48,139.65,138.9,139.22,2103462.0,136.078,136.2439,135.5122,135.8243,2103462.0
2021-01-28 11:00:00,139.23,139.69,138.98,139.59,2203932.0,135.8341,136.2829,135.5902,136.1853,2203932.0
2021-01-28 11:10:00,139.58,140.03,139.45,139.67,2734197.0,136.1756,136.6146,136.0487,136.2634,2734197.0
2021-01-28 11:20:00,139.66,139.67,138.85,138.94,2282570.0,136.2536,136.2634,135.4634,135.5512,2282570.0
2021-01-28 11:30:00,138.96,139.24,138.68,138.74,1688914.0,135.5707,135.8439,135.2975,135.3561,1688914.0
2021-01-28 11:40:00,138.74,138.88,138.5,138.77,1974403.0,135.3561,135.4926,135.1219,135.3853,1974403.0
2021-01-28 11:50:00,138.77,139.09,138.72,139.07,1477010.0,135.3853,135.6975,135.3365,135.678,1477010.0
2021-01-28 12:00:00,139.07,140.04,139.0,140.04,3097867.0,135.678,136.6243,135.6097,136.6243,3097867.0
2021-01-28 12:10:00,140.03,141.5,139.96,141.39,4341097.0,136.6146,138.0487,136.5463,137.9414,4341097.0
2021-01-28 12:20:00,141.39,141.99,140.93,141.16,4164862.0,137.9414,138.5268,137.4926,137.717,4164862.0
2021-01-28 12:30:00,141.16,141.62,140.86,141.03,2747424.0,137.717,138.1658,137.4243,137.5902,2747424.0
2021-01-28 12:40:00,141.04,141.47,140.68,141.3,2355214.0,137.6,138.0195,137.2487,137.8536,2355214.0
2021-01-28 12:50:00,141.3,141.39,140.58,140.7,2128859.0,137.8536,137.9414,137.1512,137.2682,2128859.0
2021-01-28 13:00:00,140.72,140.93,140.25,140.41,1808872.0,137.2878,137.4926,136.8292,136.9853,1808872.0
2021-01-28 13:10:00,140.41,140.68,140.06,140.24,1833614.0,136.9853,137.2487,136.6439,136.8195,1833614.0
2021-01-28 13:20:00,140.25,140.67,139.9,140.15,1858261.0,136.8292,137.239,136.4878,136.7317,1858261.0
2021-01-28 13:30:00,140.17,140.54,140.1,140.22,1605348.0,136.7512,137.1122,136.6829,136.8,1605348.0
2021-01-28 13:40:00,140.23,140.49,140.11,140.38,1109278.0,136.8097,137.0634,136.6926,136.9561,1109278.0
2021-01-28 13:50:00,140.38,140.41,140.03,140.2,1476483.0,136.9561,136.9853,136.6146,136.7804,1476483.0
2021-01-28 14:00:00,140.22,140.34,139.59,139.73,1855752.0,136.8,136.917,136.1853,136.3219,1855752.0
2021-01-28 14:10:00,139.72,139.74,139.03,139.37,2778873.0,136.3122,136.3317,135.639,135.9707,2778873.0
2021-01-28 14:20:00,139.38,139.87,139.19,139.78,1842316.0,135.9804,136.4585,135.7951,136.3707,1842316.0
2021-01-28 14:30:00,139.8,139.85,139.41,139.52,1388648.0,136.3902,136.439,136.0097,136.117,1388648.0
2021-01-28 14:40:00,139.53,139.7,139.26,139.43,1352394.0,136.1268,136.2926,135.8634,136.0292,1352394.0
2021-01-28 14:50:00,139.44,139.48,139.05,139.32,1522548.0,136.039,136.078,135.6585,135.9219,1522548.0
2021-01-28 15:00:00,139.32,139.33,138.81,139.01,1979853.0,135.9219,135.9317,135.4243,135.6195,1979853.0
2021-01-28 15:10:00,139.01,139.32,138.74,138.74,2047157.0,135.6195,135.9219,135.3561,135.3561,2047157.0
2021-01-28 15:20:00,138.74,138.96,138.3,138.31,2425894.0,135.3561,135.5707,134.9268,134.9365,2425894.0
2021-01-28 15:30:00,138.31,138.55,137.87,138.22,3588001.0,134.9365,135.1707,134.5073,134.8487,3588001.0
2021-01-28 15:40:00,138.21,138.39,137.57,137.93,3464640.0,134.839,135.0146,134.2146,134.5658,3464640.0
2021-01-28 15:50:00,137.93,138.03,136.7,137.04,7284031.0,134.5658,134.6634,133.3658,133.6975,7284031.0
2021-01-29 09:30:00,135.9,136.74,134.12,134.79,5290674.0,132.5853,133.4048,130.8487,131.5024,5290674.0
2021-01-29 09:40:00,134.79,135.08,133.96,134.63,5008989.0,131.5024,131.7853,130.6926,131.3463,5008989.0
2021-01-29 09:50:00,134.62,135.23,134.15,135.16,3790112.0,131.3365,131.9317,130.878,131.8634,3790112.0
2021-01-29 10:00:00,135.11,135.28,133.9,134.48,3367892.0,131.8146,131.9804,130.6341,131.2,3367892.0
2021-01-29 10:10:00,134.48,135.05,134.42,134.68,2472244.0,131.2,131.7561,131.1414,131.3951,2472244.0
2021-01-29 10:20:00,134.68,135.59,134.65,135.1,2712522.0,131.3951,132.2829,131.3658,131.8048,2712522.0
2021-01-29 10:30:00,135.1,135.44,134.62,134.8,2187828.0,131.8048,132.1365,131.3365,131.5122,2187828.0
2021-01-29 10:40:00,134.8,134.88,134.0,134.22,2420848.0,131.5122,131.5902,130.7317,130.9463,2420848.0
2021-01-29 10:50:00,134.21,134.34,133.83,134.11,2541304.0,130.9365,131.0634,130.5658,130.839,2541304.0
2021-01-29 11:00:00,134.13,134.33,132.85,132.9,4472316.0,130.8585,131.0536,129.6097,129.6585,4472316.0
2021-01-29 11:10:00,132.88,133.0,132.08,132.68,5324069.0,129.639,129.7561,128.8585,129.4439,5324069.0
2021-01-29 11:20:00,132.68,132.83,131.88,132.2,4535764.0,129.4439,129.5902,128.6634,128.9756,4535764.0
2021-01-29 11:30:00,132.19,132.37,131.2,132.02,4904348.0,128.9658,129.1414,128.0,128.8,4904348.0
2021-01-29 11:40:00,132.03,132.87,131.77,132.83,3949327.0,128.8097,129.6292,128.5561,129.5902,3949327.0
2021-01-29 11:50:00,132.82,133.05,132.08,132.99,3285094.0,129.5804,129.8048,128.8585,129.7463,3285094.0
2021-01-29 12:00:00,132.97,133.25,132.55,133.03,2810938.0,129.7268,130.0,129.317,129.7853,2810938.0
2021-01-29 12:10:00,133.02,133.31,131.77,131.8,3155005.0,129.7756,130.0585,128.5561,128.5853,3155005.0
2021-01-29 12:20:00,131.78,132.2,131.46,131.97,3226292.0,128.5658,128.9756,128.2536,128.7512,3226292.0
2021-01-29 12:30:00,131.95,132.23,130.7,130.94,4081631.0,128.7317,129.0048,127.5122,127.7463,4081631.0
2021-01-29 12:40:00,130.91,131.48,130.21,130.24,5398378.0,127.717,128.2731,127.0341,127.0634,5398378.0
2021-01-29 12:50:00,130.24,131.44,130.24,130.58,4321638.0,127.0634,128.2341,127.0634,127.3951,4321638.0
2021-01-29 13:00:00,130.58,131.64,130.34,131.47,3344299.0,127.3951,128.4292,127.1609,128.2634,3344299.0
2021-01-29 13:10:00,131.45,131.54,130.56,130.62,2835455.0,128.2439,128.3317,127.3756,127.4341,2835455.0
2021-01-29 13:20:00,130.62,132.1,130.53,132.05,3315478.0,127.4341,128.878,127.3463,128.8292,3315478.0
2021-01-29 13:30:00,132.05,132.51,131.61,132.4,3373205.0,128.8292,129.278,128.4,129.1707,3373205.0
2021-01-29 13:40:00,132.4,132.81,131.96,132.03,3106946.0,129.1707,129.5707,128.7414,128.8097,3106946.0
2021-01-29 13:50:00,132.03,132.12,131.47,131.66,1977170.0,128.8097,128.8975,128.2634,128.4487,1977170.0
2021-01-29 14:00:00,131.65,132.63,131.59,132.53,2759110.0,128.439,129.3951,128.3804,129.2975,2759110.0
2021-01-29 14:10:00,132.53,132.59,131.93,132.41,2074775.0,129.2975,129.3561,128.7122,129.1804,2074775.0
2021-01-29 14:20:00,132.4,132.49,131.87,131.94,1574061.0,129.1707,129.2585,128.6536,128.7219,1574061.0
2021-01-29 14:30:00,131.93,131.94,131.25,131.46,2305519.0,128.7122,128.7219,128.0487,128.2536,2305519.0
2021-01-29 14:40:00,131.46,131.77,131.03,131.32,2207734.0,128.2536,128.5561,127.8341,128.117,2207734.0
2021-01-29 14:50:00,131.32,132.07,131.3,131.63,1959671.0,128.117,128.8487,128.0975,128.4195,1959671.0
2021-01-29 15:00:00,131.64,132.74,131.61,132.54,2953806.0,128.4292,129.5024,128.4,129.3073,2953806.0
2021-01-29 15:10:00,132.53,132.98,132.49,132.7,2603156.0,129.2975,129.7365,129.2585,129.4634,2603156.0
2021-01-29 15:20:00,132.7,133.22,132.5,132.53,3032698.0,129.4634,129.9707,129.2683,129.2975,3032698.0
2021-01-29 15:30:00,132.54,133.5,132.54,132.66,3991477.0,129.3073,130.2439,129.3073,129.4243,3991477.0
2021-01-29 15:40:00,132.66,132.95,132.17,132.3,3392926.0,129.4243,129.7073,128.9463,129.0731,3392926.0
2021-01-29 15:50:00,132.3,132.88,131.72,131.83,7780295.0,129.0731,129.639,128.5073,128.6146,7780295.0
2021-02-01 09:30:00,133.69,134.8,133.38,133.63,6973565.0,130.4292,131.5122,130.1268,130.3707,6973565.0
2021-02-01 09:40:00,133.6,133.73,131.3,131.41,4281758.0,130.3414,130.4683,128.0975,128.2048,4281758.0
2021-02-01 09:50:00,131.39,132.4,131.0,132.3,4327895.0,128.1853,129.1707,127.8048,129.0731,4327895.0
2021-02-01 10:00:00,132.27,132.32,131.2,131.4,2947213.0,129.0439,129.0926,128.0,128.1951,2947213.0
2021-02-01 10:10:00,131.39,132.84,131.39,132.52,3042671.0,128.1853,129.6,128.1853,129.2878,3042671.0
2021-02-01 10:20:00,132.52,133.29,132.4,133.09,2460604.0,129.2878,130.039,129.1707,129.8439,2460604.0
2021-02-01 10:30:00,133.12,133.48,132.91,133.11,2270390.0,129.8731,130.2243,129.6683,129.8634,2270390.0
2021-02-01 10:40:00,133.11,133.84,133.04,133.69,2152974.0,129.8634,130.5756,129.7951,130.4292,2152974.0
2021-02-01 10:50:00,133.68,133.75,132.46,132.97,2780809.0,130.4195,130.4878,129.2292,129.7268,2780809.0
2021-02-01 11:00:00,132.96,133.2,132.29,133.14,2217493.0,129.717,129.9512,129.0634,129.8926,2217493.0
2021-02-01 11:10:00,133.12,133.55,132.99,133.43,1747570.0,129.8731,130.2926,129.7463,130.1756,1747570.0
2021-02-01 11:20:00,133.43,134.1,133.27,134.03,2366998.0,130.1756,130.8292,130.0195,130.7609,2366998.0
2021-02-01 11:30:00,134.02,134.16,133.65,134.01,1956895.0,130.7512,130.8878,130.3902,130.7414,1956895.0
2021-02-01 11:40:00,134.01,134.39,133.99,134.29,1937514.0,130.7414,131.1122,130.7219,131.0146,1937514.0
2021-02-01 11:50:00,134.28,134.43,133.72,133.77,1758192.0,131.0048,131.1512,130.4585,130.5073,1758192.0
2021-02-01 12:00:00,133.77,134.59,133.76,134.5,1873489.0,130.5073,131.3073,130.4975,131.2195,1873489.0
2021-02-01 12:10:00,134.51,134.86,134.38,134.53,2119205.0,131.2292,131.5707,131.1024,131.2487,2119205.0
2021-02-01 12:20:00,134.55,134.93,134.52,134.92,1637638.0,131.2683,131.639,131.239,131.6292,1637638.0
2021-02-01 12:30:00,134.93,134.95,134.37,134.57,1606468.0,131.639,131.6585,131.0926,131.2878,1606468.0
2021-02-01 12:40:00,134.58,134.76,134.31,134.43,1674951.0,131.2975,131.4731,131.0341,131.1512,1674951.0
2021-02-01 12:50:00,134.43,134.88,134.39,134.82,1278679.0,131.1512,131.5902,131.1122,131.5317,1278679.0
2021-02-01 13:00:00,134.83,134.99,134.67,134.87,1344127.0,131.5414,131.6975,131.3853,131.5804,1344127.0
2021-02-01 13:10:00,134.87,135.03,134.63,134.97,1559339.0,131.5804,131.7365,131.3463,131.678,1559339.0
2021-02-01 13:20:00,134.96,135.38,134.86,134.89,2107008.0,131.6683,132.078,131.5707,131.6,2107008.0
2021-02-01 13:30:00,134.89,135.12,134.46,134.67,1829126.0,131.6,131.8243,131.1804,131.3853,1829126.0
2021-02-01 13:40:00,134.66,134.78,134.27,134.37,1648218.0,131.3756,131.4926,130.9951,131.0926,1648218.0
2021-02-01 13:50:00,134.37,134.77,134.29,134.74,1201536.0,131.0926,131.4829,131.0146,131.4536,1201536.0
2021-02-01 14:00:00,134.74,134.78,134.37,134.71,1214357.0,131.4536,131.4926,131.0926,131.4243,1214357.0
2021-02-01 14:10:00,134.71,134.73,134.4,134.41,1077884.0,131.4243,131.4439,131.1219,131.1317,1077884.0
2021-02-01 14:20:00,134.41,134.45,133.96,134.41,1657967.0,131.1317,131.1707,130.6926,131.1317,1657967.0
2021-02-01 14:30:00,134.41,134.42,133.88,133.9,1306372.0,131.1317,131.1414,130.6146,130.6341,1306372.0
2021-02-01 14:40:00,133.92,134.53,133.91,134.44,1312795.0,130.6536,131.2487,130.6439,131.1609,1312795.0
2021-02-01 14:50:00,134.43,134.57,134.06,134.23,1073166.0,131.1512,131.2878,130.7902,130.9561,1073166.0
2021-02-01 15:00:00,134.23,134.57,134.23,134.48,1158201.0,130.9561,131.2878,130.9561,131.2,1158201.0
2021-02-01 15:10:00,134.49,134.53,134.18,134.38,1159200.0,131.2097,131.2487,130.9073,131.1024,1159200.0
2021-02-01 15:20:00,134.38,134.5,134.24,134.43,1254794.0,131.1024,131.2195,130.9658,131.1512,1254794.0
2021-02-01 15:30:00,134.43,134.75,134.24,134.74,1697520.0,131.1512,131.4634,130.9658,131.4536,1697520.0
2021-02-01 15:40:00,134.73,134.84,134.51,134.61,1943953.0,131.4439,131.5512,131.2292,131.3268,1943953.0
2021-02-01 15:50:00,134.6,134.62,134.04,134.1,5062039.0,131.317,131.3365,130.7707,130.8292,5062039.0
2021-02-02 09:30:00,135.62,136.31,135.4,135.74,6330207.0,132.3122,132.9853,132.0975,132.4292,6330207.0
2021-02-02 09:40:00,135.75,135.86,135.21,135.25,2860830.0,132.439,132.5463,131.9122,131.9512,2860830.0
2021-02-02 09:50:00,135.24,135.67,135.0,135.43,2799149.0,131.9414,132.3609,131.7073,132.1268,2799149.0
2021-02-02 10:00:00,135.44,135.7,135.11,135.6,2049523.0,132.1365,132.3902,131.8146,132.2926,2049523.0
2021-02-02 10:10:00,135.6,136.02,135.46,136.0,2415434.0,132.2926,132.7024,132.1561,132.6829,2415434.0
2021-02-02 10:20:00,136.0,136.03,135.15,135.17,2320255.0,132.6829,132.7122,131.8536,131.8731,2320255.0
2021-02-02 10:30:00,135.16,135.41,135.02,135.14,1878783.0,131.8634,132.1073,131.7268,131.8439,1878783.0
2021-02-02 10:40:00,135.15,135.51,135.05,135.46,1828037.0,131.8536,132.2048,131.7561,132.1561,1828037.0
2021-02-02 10:50:00,135.45,135.69,135.25,135.48,1706265.0,132.1463,132.3804,131.9512,132.1756,1706265.0
2021-02-02 11:00:00,135.47,135.53,135.18,135.36,1180365.0,132.1658,132.2243,131.8829,132.0585,1180365.0
2021-02-02 11:10:00,135.36,135.61,135.14,135.61,1149014.0,132.0585,132.3024,131.8439,132.3024,1149014.0
2021-02-02 11:20:00,135.61,135.66,135.2,135.25,1128064.0,132.3024,132.3512,131.9024,131.9512,1128064.0
2021-02-02 11:30:00,135.26,135.29,134.91,135.06,1645842.0,131.9609,131.9902,131.6195,131.7658,1645842.0
2021-02-02 11:40:00,135.06,135.16,134.85,135.11,1397231.0,131.7658,131.8634,131.5609,131.8146,1397231.0
2021-02-02 11:50:00,135.11,135.16,134.9,135.03,1202590.0,131.8146,131.8634,131.6097,131.7365,1202590.0
2021-02-02 12:00:00,135.04,135.27,134.99,135.14,1254363.0,131.7463,131.9707,131.6975,131.8439,1254363.0
2021-02-02 12:10:00,135.15,135.19,134.96,134.99,836466.0,131.8536,131.8926,131.6683,131.6975,836466.0
2021-02-02 12:20:00,135.0,135.29,134.98,135.27,970887.0,131.7073,131.9902,131.6878,131.9707,970887.0
2021-02-02 12:30:00,135.27,135.48,135.15,135.22,1067834.0,131.9707,132.1756,131.8536,131.9219,1067834.0
2021-02-02 12:40:00,135.21,135.31,135.07,135.14,883420.0,131.9122,132.0097,131.7756,131.8439,883420.0
2021-02-02 12:50:00,135.15,135.15,134.9,135.0,992539.0,131.8536,131.8536,131.6097,131.7073,992539.0
2021-02-02 13:00:00,135.01,135.09,134.91,134.95,1009043.0,131.717,131.7951,131.6195,131.6585,1009043.0
2021-02-02 13:10:00,134.94,135.01,134.64,134.66,1085759.0,131.6487,131.717,131.3561,131.3756,1085759.0
2021-02-02 13:20:00,134.66,134.84,134.62,134.77,939239.0,131.3756,131.5512,131.3365,131.4829,939239.0
2021-02-02 13:30:00,134.77,135.02,134.72,135.01,978777.0,131.4829,131.7268,131.4341,131.717,978777.0
2021-02-02 13:40:00,135.0,135.19,134.96,135.02,1071380.0,131.7073,131.8926,131.6683,131.7268,1071380.0
2021-02-02 13:50:00,135.02,135.1,134.92,134.99,784086.0,131.7268,131.8048,131.6292,131.6975,784086.0
2021-02-02 14:00:00,134.98,135.05,134.85,134.97,768351.0,131.6878,131.7561,131.5609,131.678,768351.0
2021-02-02 14:10:00,134.97,135.04,134.82,134.97,709065.0,131.678,131.7463,131.5317,131.678,709065.0
2021-02-02 14:20:00,134.97,135.13,134.96,135.06,899958.0,131.678,131.8341,131.6683,131.7658,899958.0
2021-02-02 14:30:00,135.07,135.08,134.89,134.99,932364.0,131.7756,131.7853,131.6,131.6975,932364.0
2021-02-02 14:40:00,134.98,135.02,134.91,134.94,913312.0,131.6878,131.7268,131.6195,131.6487,913312.0
2021-02-02 14:50:00,134.94,134.94,134.74,134.86,988713.0,131.6487,131.6487,131.4536,131.5707,988713.0
2021-02-02 15:00:00,134.87,134.99,134.71,134.73,1009880.0,131.5804,131.6975,131.4243,131.4439,1009880.0
2021-02-02 15:10:00,134.74,134.82,134.61,134.75,1206027.0,131.4536,131.5317,131.3268,131.4634,1206027.0
2021-02-02 15:20:00,134.75,134.99,134.63,134.96,1213244.0,131.4634,131.6975,131.3463,131.6683,1213244.0
2021-02-02 15:30:00,134.96,135.13,134.82,135.09,1548174.0,131.6683,131.8341,131.5317,131.7951,1548174.0
2021-02-02 15:40:00,135.09,135.35,134.9,135.34,1850616.0,131.7951,132.0487,131.6097,132.039,1850616.0
2021-02-02 15:50:00,135.34,135.45,134.85,134.98,4327896.0,132.039,132.1463,131.5609,131.6878,4327896.0
2021-02-03 09:30:00,135.52,135.77,134.42,134.43,5172097.0,132.2146,132.4585,131.1414,131.1512,5172097.0
2021-02-03 09:40:00,134.43,135.0,134.34,134.83,2573977.0,131.1512,131.7073,131.0634,131.5414,2573977.0
2021-02-03 09:50:00,134.83,135.37,134.81,135.35,2584834.0,131.5414,132.0683,131.5219,132.0487,2584834.0
2021-02-03 10:00:00,135.36,135.4,134.36,134.58,2990442.0,132.0585,132.0975,131.0829,131.2975,2990442.0
2021-02-03 10:10:00,134.59,134.63,134.07,134.1,2708348.0,131.3073,131.3463,130.8,130.8292,2708348.0
2021-02-03 10:20:00,134.09,134.2,133.61,133.77,3149093.0,130.8195,130.9268,130.3512,130.5073,3149093.0
2021-02-03 10:30:00,133.77,134.15,133.7,134.05,2015634.0,130.5073,130.878,130.439,130.7804,2015634.0
2021-02-03 10:40:00,134.05,134.29,134.02,134.04,1534160.0,130.7804,131.0146,130.7512,130.7707,1534160.0
2021-02-03 10:50:00,134.03,134.31,133.8,134.1,1411293.0,130.7609,131.0341,130.5365,130.8292,1411293.0
2021-02-03 11:00:00,134.11,134.49,134.04,134.24,1426593.0,130.839,131.2097,130.7707,130.9658,1426593.0
2021-02-03 11:10:00,134.22,134.25,133.87,133.95,1563173.0,130.9463,130.9756,130.6048,130.6829,1563173.0
2021-02-03 11:20:00,133.96,134.27,133.88,134.07,1191084.0,130.6926,130.9951,130.6146,130.8,1191084.0
2021-02-03 11:30:00,134.08,134.31,133.92,134.28,875146.0,130.8097,131.0341,130.6536,131.0048,875146.0
2021-02-03 11:40:00,134.28,134.49,134.24,134.45,883944.0,131.0048,131.2097,130.9658,131.1707,883944.0
2021-02-03 11:50:00,134.44,134.76,134.37,134.59,1147430.0,131.1609,131.4731,131.0926,131.3073,1147430.0
2021-02-03 12:00:00,134.59,134.83,134.54,134.77,1104446.0,131.3073,131.5414,131.2585,131.4829,1104446.0
2021-02-03 12:10:00,134.77,135.03,134.57,134.97,1287529.0,131.4829,131.7365,131.2878,131.678,1287529.0
2021-02-03 12:20:00,134.98,135.08,134.78,134.8,975310.0,131.6878,131.7853,131.4926,131.5122,975310.0
2021-02-03 12:30:00,134.8,135.09,134.68,135.09,1126158.0,131.5122,131.7951,131.3951,131.7951,1126158.0
2021-02-03 12:40:00,135.09,135.3,135.08,135.24,1441979.0,131.7951,132.0,131.7853,131.9414,1441979.0
2021-02-03 12:50:00,135.24,135.47,135.23,135.45,1180207.0,131.9414,132.1658,131.9317,132.1463,1180207.0
2021-02-03 13:00:00,135.45,135.55,135.08,135.11,1416302.0,132.1463,132.2439,131.7853,131.8146,1416302.0
2021-02-03 13:10:00,135.1,135.17,134.82,134.89,1272290.0,131.8048,131.8731,131.5317,131.6,1272290.0
2021-02-03 13:20:00,134.89,135.06,134.83,134.99,875147.0,131.6,131.7658,131.5414,131.6975,875147.0
2021-02-03 13:30:00,134.98,135.14,134.84,135.08,875397.0,131.6878,131.8439,131.5512,131.7853,875397.0
2021-02-03 13:40:00,135.09,135.24,135.02,135.15,937640.0,131.7951,131.9414,131.7268,131.8536,937640.0
2021-02-03 13:50:00,135.14,135.16,134.87,134.99,935137.0,131.8439,131.8634,131.5804,131.6975,935137.0
2021-02-03 14:00:00,135.0,135.08,134.81,134.86,1010618.0,131.7073,131.7853,131.5219,131.5707,1010618.0
2021-02-03 14:10:00,134.85,134.9,134.51,134.52,1083640.0,131.5609,131.6097,131.2292,131.239,1083640.0
2021-02-03 14:20:00,134.52,134.69,134.5,134.67,1002703.0,131.239,131.4048,131.2195,131.3853,1002703.0
2021-02-03 14:30:00,134.68,134.76,134.55,134.63,898483.0,131.3951,131.4731,131.2683,131.3463,898483.0
2021-02-03 14:40:00,134.64,134.68,134.42,134.53,1077372.0,131.3561,131.3951,131.1414,131.2487,1077372.0
2021-02-03 14:50:00,134.53,134.57,134.31,134.39,1037648.0,131.2487,131.2878,131.0341,131.1122,1037648.0
2021-02-03 15:00:00,134.38,134.49,134.13,134.42,1295041.0,131.1024,131.2097,130.8585,131.1414,1295041.0
2021-02-03 15:10:00,134.42,134.59,134.29,134.31,1134386.0,131.1414,131.3073,131.0146,131.0341,1134386.0
2021-02-03 15:20:00,134.31,134.42,134.07,134.16,1610134.0,131.0341,131.1414,130.8,130.8878,1610134.0
2021-02-03 15:30:00,134.15,134.29,134.09,134.16,1167327.0,130.878,131.0146,130.8195,130.8878,1167327.0
2021-02-03 15:40:00,134.15,134.34,134.12,134.25,1368615.0,130.878,131.0634,130.8487,130.9756,1368615.0
2021-02-03 15:50:00,134.25,134.26,133.9,133.9,3644015.0,130.9756,130.9853,130.6341,130.6341,3644015.0
2021-02-04 09:30:00,136.34,136.48,135.06,135.66,7374317.0,133.0146,133.1512,131.7658,132.3512,7374317.0
2021-02-04 09:40:00,135.68,135.8,135.25,135.56,2720357.0,132.3707,132.4878,131.9512,132.2536,2720357.0
2021-02-04 09:50:00,135.56,135.67,135.14,135.28,2527040.0,132.2536,132.3609,131.8439,131.9804,2527040.0
2021-02-04 10:00:00,135.28,135.28,134.59,135.15,3371704.0,131.9804,131.9804,131.3073,131.8536,3371704.0
2021-02-04 10:10:00,135.14,135.59,135.06,135.58,2112365.0,131.8439,132.2829,131.7658,132.2731,2112365.0
2021-02-04 10:20:00,135.58,135.74,135.15,135.26,1937282.0,132.2731,132.4292,131.8536,131.9609,1937282.0
2021-02-04 10:30:00,135.25,135.58,135.07,135.41,1716033.0,131.9512,132.2731,131.7756,132.1073,1716033.0
2021-02-04 10:40:00,135.41,135.49,135.14,135.19,1113726.0,132.1073,132.1853,131.8439,131.8926,1113726.0
2021-02-04 10:50:00,135.19,135.28,135.0,135.02,1333727.0,131.8926,131.9804,131.7073,131.7268,1333727.0
2021-02-04 11:00:00,135.01,135.49,134.99,135.44,1584435.0,131.717,132.1853,131.6975,132.1365,1584435.0
2021-02-04 11:10:00,135.44,135.44,135.16,135.24,1168086.0,132.1365,132.1365,131.8634,131.9414,1168086.0
2021-02-04 11:20:00,135.24,135.58,135.21,135.52,1233373.0,131.9414,132.2731,131.9122,132.2146,1233373.0
2021-02-04 11:30:00,135.53,135.65,135.42,135.62,948693.0,132.2243,132.3414,132.117,132.3122,948693.0
2021-02-04 11:40:00,135.62,135.95,135.49,135.94,1139644.0,132.3122,132.6341,132.1853,132.6243,1139644.0
2021-02-04 11:50:00,135.95,136.34,135.94,136.03,2053287.0,132.6341,133.0146,132.6243,132.7122,2053287.0
2021-02-04 12:00:00,136.03,136.2,135.92,136.14,1101950.0,132.7122,132.878,132.6048,132.8195,1101950.0
2021-02-04 12:10:00,136.14,136.27,136.04,136.17,1322721.0,132.8195,132.9463,132.7219,132.8487,1322721.0
2021-02-04 12:20:00,136.17,136.18,135.87,135.93,860747.0,132.8487,132.8585,132.5561,132.6146,860747.0
2021-02-04 12:30:00,135.93,136.06,135.78,135.91,1098125.0,132.6146,132.7414,132.4683,132.5951,1098125.0
2021-02-04 12:40:00,135.92,136.0,135.81,135.93,680283.0,132.6048,132.6829,132.4975,132.6146,680283.0
2021-02-04 12:50:00,135.92,136.0,135.75,135.83,654005.0,132.6048,132.6829,132.439,132.517,654005.0
2021-02-04 13:00:00,135.84,135.88,135.76,135.8,563337.0,132.5268,132.5658,132.4487,132.4878,563337.0
2021-02-04 13:10:00,135.79,136.04,135.75,135.94,800847.0,132.478,132.7219,132.439,132.6243,800847.0
2021-02-04 13:20:00,135.95,136.1,135.91,135.97,668826.0,132.6341,132.7804,132.5951,132.6536,668826.0
2021-02-04 13:30:00,135.98,136.19,135.97,136.19,728193.0,132.6634,132.8683,132.6536,132.8683,728193.0
2021-02-04 13:40:00,136.19,136.23,136.01,136.22,869491.0,132.8683,132.9073,132.6926,132.8975,869491.0
2021-02-04 13:50:00,136.23,136.27,136.12,136.21,662123.0,132.9073,132.9463,132.8,132.8878,662123.0
2021-02-04 14:00:00,136.22,136.48,136.22,136.42,1190121.0,132.8975,133.1512,132.8975,133.0926,1190121.0
2021-02-04 14:10:00,136.42,136.85,136.4,136.84,2035902.0,133.0926,133.5122,133.0731,133.5024,2035902.0
2021-02-04 14:20:00,136.84,136.84,136.62,136.74,1112277.0,133.5024,133.5024,133.2878,133.4048,1112277.0
2021-02-04 14:30:00,136.74,136.79,136.48,136.58,1024037.0,133.4048,133.4536,133.1512,133.2487,1024037.0
2021-02-04 14:40:00,136.58,136.61,136.46,136.56,803897.0,133.2487,133.278,133.1317,133.2292,803897.0
2021-02-04 14:50:00,136.57,136.79,136.49,136.74,913623.0,133.239,133.4536,133.1609,133.4048,913623.0
2021-02-04 15:00:00,136.75,136.94,136.68,136.76,1605172.0,133.4146,133.6,133.3463,133.4243,1605172.0
2021-02-04 15:10:00,136.75,136.98,136.73,136.88,1251728.0,133.4146,133.639,133.3951,133.5414,1251728.0
2021-02-04 15:20:00,136.89,136.9,136.7,136.87,1127303.0,133.5512,133.5609,133.3658,133.5317,1127303.0
2021-02-04 15:30:00,136.87,137.04,136.83,136.96,1855719.0,133.5317,133.6975,133.4926,133.6195,1855719.0
2021-02-04 15:40:00,136.96,137.06,136.73,136.85,1725992.0,133.6195,133.717,133.3951,133.5122,1725992.0
2021-02-04 15:50:00,136.84,137.4,136.83,137.4,3939897.0,133.5024,134.0487,133.4926,134.0487,3939897.0
2021-02-05 09:30:00,137.32,137.42,136.08,136.67,6019405.0,134.1715,134.2692,132.9599,133.5364,6019405.0
2021-02-05 09:40:00,136.67,137.25,136.35,136.97,2665448.0,133.5364,134.1031,133.2237,133.8295,2665448.0
2021-02-05 09:50:00,136.98,137.19,136.47,136.53,2357773.0,133.8393,134.0445,133.341,133.3996,2357773.0
2021-02-05 10:00:00,136.53,136.76,136.28,136.57,1914174.0,133.3996,133.6243,133.1554,133.4387,1914174.0
2021-02-05 10:10:00,136.58,136.58,136.13,136.14,2236390.0,133.4485,133.4485,133.0088,133.0186,2236390.0
2021-02-05 10:20:00,136.14,136.51,135.86,136.4,2544142.0,133.0186,133.3801,132.745,133.2726,2544142.0
2021-02-05 10:30:00,136.4,136.4,135.99,136.2,1778128.0,133.2726,133.2726,132.872,133.0772,1778128.0
2021-02-05 10:40:00,136.19,136.41,136.04,136.4,1363262.0,133.0674,133.2824,132.9209,133.2726,1363262.0
2021-02-05 10:50:00,136.4,136.57,136.34,136.47,1326647.0,133.2726,133.4387,133.214,133.341,1326647.0
2021-02-05 11:00:00,136.47,136.67,136.45,136.55,1355221.0,133.341,133.5364,133.3215,133.4192,1355221.0
2021-02-05 11:10:00,136.53,136.57,136.2,136.32,1276461.0,133.3996,133.4387,133.0772,133.1944,1276461.0
2021-02-05 11:20:00,136.32,136.48,136.22,136.29,956577.0,133.1944,133.3508,133.0967,133.1651,956577.0
2021-02-05 11:30:00,136.31,136.64,136.3,136.59,1091964.0,133.1847,133.5071,133.1749,133.4582,1091964.0
2021-02-05 11:40:00,136.59,136.75,136.49,136.73,838652.0,133.4582,133.6146,133.3605,133.595,838652.0
2021-02-05 11:50:00,136.75,136.77,136.51,136.59,898803.0,133.6146,133.6341,133.3801,133.4582,898803.0
2021-02-05 12:00:00,136.58,136.93,136.51,136.76,1390478.0,133.4485,133.7905,133.3801,133.6243,1390478.0
2021-02-05 12:10:00,136.77,136.93,136.62,136.72,964110.0,133.6341,133.7905,133.4876,133.5853,964110.0
2021-02-05 12:20:00,136.72,137.02,136.7,136.99,1348606.0,133.5853,133.8784,133.5657,133.8491,1348606.0
2021-02-05 12:30:00,137.0,137.0,136.88,137.0,758703.0,133.8588,133.8588,133.7416,133.8588,758703.0
2021-02-05 12:40:00,136.99,137.13,136.86,136.95,1186352.0,133.8491,133.9859,133.7221,133.81,1186352.0
2021-02-05 12:50:00,136.95,137.06,136.79,137.06,875698.0,133.81,133.9175,133.6537,133.9175,875698.0
2021-02-05 13:00:00,137.06,137.1,136.94,136.99,900584.0,133.9175,133.9566,133.8002,133.8491,900584.0
2021-02-05 13:10:00,136.99,137.32,136.98,137.28,956019.0,133.8491,134.1715,133.8393,134.1324,956019.0
2021-02-05 13:20:00,137.29,137.33,137.07,137.08,1029248.0,134.1422,134.1813,133.9272,133.937,1029248.0
2021-02-05 13:30:00,137.08,137.08,136.84,136.98,981859.0,133.937,133.937,133.7025,133.8393,981859.0
2021-02-05 13:40:00,136.97,137.03,136.76,136.8,1002960.0,133.8295,133.8882,133.6243,133.6634,1002960.0
2021-02-05 13:50:00,136.79,136.81,136.51,136.53,1142977.0,133.6537,133.6732,133.3801,133.3996,1142977.0
2021-02-05 14:00:00,136.54,136.74,136.45,136.69,1172213.0,133.4094,133.6048,133.3215,133.556,1172213.0
2021-02-05 14:10:00,136.69,136.78,136.57,136.65,854811.0,133.556,133.6439,133.4387,133.5169,854811.0
2021-02-05 14:20:00,136.65,136.65,136.49,136.58,886964.0,133.5169,133.5169,133.3605,133.4485,886964.0
2021-02-05 14:30:00,136.59,136.7,136.52,136.65,774716.0,133.4582,133.5657,133.3899,133.5169,774716.0
2021-02-05 14:40:00,136.63,136.66,136.48,136.51,720239.0,133.4973,133.5266,133.3508,133.3801,720239.0
2021-02-05 14:50:00,136.52,136.7,136.42,136.67,908190.0,133.3899,133.5657,133.2921,133.5364,908190.0
2021-02-05 15:00:00,136.66,136.74,136.17,136.19,1647775.0,133.5266,133.6048,133.0479,133.0674,1647775.0
2021-02-05 15:10:00,136.19,136.37,136.06,136.36,1664055.0,133.0674,133.2433,132.9404,133.2335,1664055.0
2021-02-05 15:20:00,136.37,136.4,136.16,136.21,1152363.0,133.2433,133.2726,133.0381,133.087,1152363.0
2021-02-05 15:30:00,136.2,136.47,136.18,136.34,1043160.0,133.0772,133.341,133.0576,133.214,1043160.0
2021-02-05 15:40:00,136.34,136.53,136.29,136.33,1481071.0,133.214,133.3996,133.1651,133.2042,1481071.0
2021-02-05 15:50:00,136.33,136.83,136.3,136.77,3266886.0,133.2042,133.6927,133.1749,133.6341,3266886.0
2021-02-08 09:30:00,135.98,136.25,134.93,135.34,5872599.0,132.8622,133.126,131.8363,132.2369,5872599.0
2021-02-08 09:40:00,135.34,135.84,135.22,135.71,3121460.0,132.2369,132.7254,132.1197,132.5984,3121460.0
2021-02-08 09:50:00,135.71,135.8,135.36,135.69,2382369.0,132.5984,132.6864,132.2564,132.5789,2382369.0
2021-02-08 10:00:00,135.68,136.31,135.6,136.12,2417394.0,132.5691,133.1847,132.4909,132.999,2417394.0
2021-02-08 10:10:00,136.11,136.22,135.85,136.07,1738701.0,132.9893,133.0967,132.7352,132.9502,1738701.0
2021-02-08 10:20:00,136.08,136.18,135.72,135.91,1358663.0,132.9599,133.0576,132.6082,132.7938,1358663.0
2021-02-08 10:30:00,135.91,136.49,135.88,136.36,1698866.0,132.7938,133.3605,132.7645,133.2335,1698866.0
2021-02-08 10:40:00,136.36,136.68,136.32,136.5,1611891.0,133.2335,133.5462,133.1944,133.3703,1611891.0
2021-02-08 10:50:00,136.51,136.63,136.39,136.61,1158509.0,133.3801,133.4973,133.2628,133.4778,1158509.0
2021-02-08 11:00:00,136.62,136.9,136.61,136.9,1330779.0,133.4876,133.7611,133.4778,133.7611,1330779.0
2021-02-08 11:10:00,136.89,136.9,136.51,136.53,1386612.0,133.7514,133.7611,133.3801,133.3996,1386612.0
2021-02-08 11:20:00,136.53,136.67,136.42,136.44,1240148.0,133.3996,133.5364,133.2921,133.3117,1240148.0
2021-02-08 11:30:00,136.44,136.52,135.93,135.99,1697770.0,133.3117,133.3899,132.8134,132.872,1697770.0
2021-02-08 11:40:00,135.98,136.28,135.84,136.13,1735953.0,132.8622,133.1554,132.7254,133.0088,1735953.0
2021-02-08 11:50:00,136.13,136.32,136.12,136.23,991017.0,133.0088,133.1944,132.999,133.1065,991017.0
2021-02-08 12:00:00,136.24,136.54,136.23,136.3,1031530.0,133.1163,133.4094,133.1065,133.1749,1031530.0
2021-02-08 12:10:00,136.3,136.4,136.09,136.13,1179713.0,133.1749,133.2726,132.9697,133.0088,1179713.0
2021-02-08 12:20:00,136.13,136.18,136.01,136.08,918322.0,133.0088,133.0576,132.8915,132.9599,918322.0
2021-02-08 12:30:00,136.07,136.23,136.01,136.13,773341.0,132.9502,133.1065,132.8915,133.0088,773341.0
2021-02-08 12:40:00,136.13,136.38,136.07,136.27,741785.0,133.0088,133.2531,132.9502,133.1456,741785.0
2021-02-08 12:50:00,136.26,136.27,135.84,135.98,1138835.0,133.1358,133.1456,132.7254,132.8622,1138835.0
2021-02-08 13:00:00,135.97,136.13,135.9,135.94,665060.0,132.8525,133.0088,132.7841,132.8231,665060.0
2021-02-08 13:10:00,135.94,136.09,135.9,136.08,607512.0,132.8231,132.9697,132.7841,132.9599,607512.0
2021-02-08 13:20:00,136.09,136.13,135.99,136.07,476183.0,132.9697,133.0088,132.872,132.9502,476183.0
2021-02-08 13:30:00,136.07,136.3,135.97,136.17,793469.0,132.9502,133.1749,132.8525,133.0479,793469.0
2021-02-08 13:40:00,136.17,136.2,136.03,136.05,573131.0,133.0479,133.0772,132.9111,132.9306,573131.0
2021-02-08 13:50:00,136.06,136.08,135.8,135.93,1062525.0,132.9404,132.9599,132.6864,132.8134,1062525.0
2021-02-08 14:00:00,135.94,136.07,135.91,136.0,640103.0,132.8231,132.9502,132.7938,132.8818,640103.0
2021-02-08 14:10:00,136.0,136.09,135.95,136.05,452127.0,132.8818,132.9697,132.8329,132.9306,452127.0
2021-02-08 14:20:00,136.05,136.09,135.92,136.03,611608.0,132.9306,132.9697,132.8036,132.9111,611608.0
2021-02-08 14:30:00,136.03,136.06,135.89,136.03,702976.0,132.9111,132.9404,132.7743,132.9111,702976.0
2021-02-08 14:40:00,136.03,136.06,135.92,135.94,475332.0,132.9111,132.9404,132.8036,132.8231,475332.0
2021-02-08 14:50:00,135.94,136.32,135.93,136.32,949872.0,132.8231,133.1944,132.8134,133.1944,949872.0
2021-02-08 15:00:00,136.32,136.38,136.14,136.21,935472.0,133.1944,133.2531,133.0186,133.087,935472.0
2021-02-08 15:10:00,136.2,136.43,136.15,136.3,942827.0,133.0772,133.3019,133.0283,133.1749,942827.0
2021-02-08 15:20:00,136.3,136.38,136.24,136.32,974518.0,133.1749,133.2531,133.1163,133.1944,974518.0
2021-02-08 15:30:00,136.33,136.45,136.25,136.41,949793.0,133.2042,133.3215,133.126,133.2824,949793.0
2021-02-08 15:40:00,136.41,136.49,136.3,136.34,941213.0,133.2824,133.3605,133.1749,133.214,941213.0
2021-02-08 15:50:00,136.34,136.96,136.32,136.9,4626614.0,133.214,133.8198,133.1944,133.7611,4626614.0
2021-02-09 09:30:00,136.71,137.68,136.5,137.46,5685520.0,133.5755,134.5233,133.3703,134.3083,5685520.0
2021-02-09 09:40:00,137.47,137.63,137.01,137.07,2781641.0,134.3181,134.4744,133.8686,133.9272,2781641.0
2021-02-09 09:50:00,137.08,137.33,136.81,136.94,2343102.0,133.937,134.1813,133.6732,133.8002,2343102.0
2021-02-09 10:00:00,136.95,137.22,136.82,136.83,1962049.0,133.81,134.0738,133.683,133.6927,1962049.0
2021-02-09 10:10:00,136.83,137.34,136.83,137.27,1650115.0,133.6927,134.191,133.6927,134.1227,1650115.0
2021-02-09 10:20:00,137.27,137.54,137.2,137.26,1490591.0,134.1227,134.3865,134.0543,134.1129,1490591.0
2021-02-09 10:30:00,137.26,137.82,137.25,137.68,1895252.0,134.1129,134.66,134.1031,134.5233,1895252.0
2021-02-09 10:40:00,137.68,137.88,137.52,137.56,1741312.0,134.5233,134.7187,134.3669,134.406,1741312.0
2021-02-09 10:50:00,137.55,137.64,137.1,137.19,1599206.0,134.3962,134.4842,133.9566,134.0445,1599206.0
2021-02-09 11:00:00,137.19,137.27,136.95,136.95,1429168.0,134.0445,134.1227,133.81,133.81,1429168.0
2021-02-09 11:10:00,136.95,136.96,136.63,136.75,2041238.0,133.81,133.8198,133.4973,133.6146,2041238.0
2021-02-09 11:20:00,136.75,136.92,136.56,136.69,1660819.0,133.6146,133.7807,133.4289,133.556,1660819.0
2021-02-09 11:30:00,136.69,136.97,136.62,136.73,1107399.0,133.556,133.8295,133.4876,133.595,1107399.0
2021-02-09 11:40:00,136.73,136.86,136.7,136.77,750985.0,133.595,133.7221,133.5657,133.6341,750985.0
2021-02-09 11:50:00,136.77,136.78,136.43,136.47,1315661.0,133.6341,133.6439,133.3019,133.341,1315661.0
2021-02-09 12:00:00,136.46,136.79,136.43,136.75,934028.0,133.3312,133.6537,133.3019,133.6146,934028.0
2021-02-09 12:10:00,136.75,136.79,136.59,136.63,735428.0,133.6146,133.6537,133.4582,133.4973,735428.0
2021-02-09 12:20:00,136.62,136.71,136.51,136.59,641606.0,133.4876,133.5755,133.3801,133.4582,641606.0
2021-02-09 12:30:00,136.59,136.66,136.5,136.58,596192.0,133.4582,133.5266,133.3703,133.4485,596192.0
2021-02-09 12:40:00,136.58,136.63,136.44,136.48,737289.0,133.4485,133.4973,133.3117,133.3508,737289.0
2021-02-09 12:50:00,136.49,136.63,136.45,136.58,705695.0,133.3605,133.4973,133.3215,133.4485,705695.0
2021-02-09 13:00:00,136.58,136.6,136.45,136.48,616794.0,133.4485,133.468,133.3215,133.3508,616794.0
2021-02-09 13:10:00,136.49,136.61,136.33,136.45,976776.0,133.3605,133.4778,133.2042,133.3215,976776.0
2021-02-09 13:20:00,136.45,136.46,136.18,136.22,879305.0,133.3215,133.3312,133.0576,133.0967,879305.0
2021-02-09 13:30:00,136.23,136.55,136.21,136.51,939713.0,133.1065,133.4192,133.087,133.3801,939713.0
2021-02-09 13:40:00,136.5,136.52,136.3,136.32,788086.0,133.3703,133.3899,133.1749,133.1944,788086.0
2021-02-09 13:50:00,136.32,136.47,136.27,136.42,783168.0,133.1944,133.341,133.1456,133.2921,783168.0
2021-02-09 14:00:00,136.42,136.59,136.41,136.57,648775.0,133.2921,133.4582,133.2824,133.4387,648775.0
2021-02-09 14:10:00,136.56,136.63,136.54,136.56,494659.0,133.4289,133.4973,133.4094,133.4289,494659.0
2021-02-09 14:20:00,136.56,136.69,136.5,136.63,562330.0,133.4289,133.556,133.3703,133.4973,562330.0
2021-02-09 14:30:00,136.63,136.75,136.6,136.7,541163.0,133.4973,133.6146,133.468,133.5657,541163.0
2021-02-09 14:40:00,136.7,136.72,136.56,136.69,581494.0,133.5657,133.5853,133.4289,133.556,581494.0
2021-02-09 14:50:00,136.69,136.8,136.63,136.72,940309.0,133.556,133.6634,133.4973,133.5853,940309.0
2021-02-09 15:00:00,136.72,136.74,136.51,136.53,963115.0,133.5853,133.6048,133.3801,133.3996,963115.0
2021-02-09 15:10:00,136.53,136.6,136.42,136.49,786609.0,133.3996,133.468,133.2921,133.3605,786609.0
2021-02-09 15:20:00,136.49,136.51,136.37,136.41,635660.0,133.3605,133.3801,133.2433,133.2824,635660.0
2021-02-09 15:30:00,136.42,136.44,136.3,136.4,864654.0,133.2921,133.3117,133.1749,133.2726,864654.0
2021-02-09 15:40:00,136.4,136.49,136.24,136.25,1067218.0,133.2726,133.3605,133.1163,133.126,1067218.0
2021-02-09 15:50:00,136.24,136.24,135.85,136.0,4340479.0,133.1163,133.1163,132.7352,132.8818,4340479.0
2021-02-10 09:30:00,136.47,136.99,136.26,136.39,3660692.0,133.341,133.8491,133.1358,133.2628,3660692.0
2021-02-10 09:40:00,136.41,136.59,136.18,136.41,1889054.0,133.2824,133.4582,133.0576,133.2824,1889054.0
2021-02-10 09:50:00,136.41,136.46,136.13,136.39,1721780.0,133.2824,133.3312,133.0088,133.2628,1721780.0
2021-02-10 10:00:00,136.38,136.73,136.2,136.24,1879852.0,133.2531,133.595,133.0772,133.1163,1879852.0
2021-02-10 10:10:00,136.24,136.29,135.7,135.72,2431905.0,133.1163,133.1651,132.5887,132.6082,2431905.0
2021-02-10 10:20:00,135.72,135.73,134.69,135.21,4033472.0,132.6082,132.618,131.6018,132.1099,4033472.0
2021-02-10 10:30:00,135.2,135.63,135.04,135.3,2078730.0,132.1001,132.5203,131.9438,132.1978,2078730.0
2021-02-10 10:40:00,135.31,135.48,134.4,134.88,3155887.0,132.2076,132.3737,131.3185,131.7875,3155887.0
2021-02-10 10:50:00,134.89,135.4,134.74,135.36,1712608.0,131.7972,132.2955,131.6507,132.2564,1712608.0
2021-02-10 11:00:00,135.35,135.47,134.82,135.36,1695211.0,132.2467,132.3639,131.7288,132.2564,1695211.0
2021-02-10 11:10:00,135.35,135.54,135.24,135.32,1101449.0,132.2467,132.4323,132.1392,132.2174,1101449.0
2021-02-10 11:20:00,135.33,135.41,135.0,135.12,1221606.0,132.2271,132.3053,131.9047,132.022,1221606.0
2021-02-10 11:30:00,135.13,135.61,135.04,135.43,1142573.0,132.0317,132.5007,131.9438,132.3248,1142573.0
2021-02-10 11:40:00,135.44,135.54,135.3,135.49,864471.0,132.3346,132.4323,132.1978,132.3835,864471.0
2021-02-10 11:50:00,135.48,135.65,135.4,135.41,852982.0,132.3737,132.5398,132.2955,132.3053,852982.0
2021-02-10 12:00:00,135.42,135.46,135.19,135.32,1082514.0,132.3151,132.3542,132.0903,132.2174,1082514.0
2021-02-10 12:10:00,135.31,135.46,135.16,135.28,792745.0,132.2076,132.3542,132.061,132.1783,792745.0
2021-02-10 12:20:00,135.28,135.37,135.04,135.29,884188.0,132.1783,132.2662,131.9438,132.1881,884188.0
2021-02-10 12:30:00,135.28,135.36,135.12,135.16,677274.0,132.1783,132.2564,132.022,132.061,677274.0
2021-02-10 12:40:00,135.15,135.25,135.11,135.19,578855.0,132.0513,132.149,132.0122,132.0903,578855.0
2021-02-10 12:50:00,135.18,135.22,135.05,135.09,667447.0,132.0806,132.1197,131.9536,131.9926,667447.0
2021-02-10 13:00:00,135.09,135.15,134.93,135.06,1042308.0,131.9926,132.0513,131.8363,131.9633,1042308.0
2021-02-10 13:10:00,135.05,135.21,134.99,135.19,660768.0,131.9536,132.1099,131.8949,132.0903,660768.0
2021-02-10 13:20:00,135.19,135.24,135.14,135.19,421117.0,132.0903,132.1392,132.0415,132.0903,421117.0
2021-02-10 13:30:00,135.18,135.2,135.09,135.15,446735.0,132.0806,132.1001,131.9926,132.0513,446735.0
2021-02-10 13:40:00,135.14,135.17,135.0,135.0,476509.0,132.0415,132.0708,131.9047,131.9047,476509.0
2021-02-10 13:50:00,135.01,135.1,134.97,135.07,573500.0,131.9145,132.0024,131.8754,131.9731,573500.0
2021-02-10 14:00:00,135.07,135.27,135.04,135.13,723366.0,131.9731,132.1685,131.9438,132.0317,723366.0
2021-02-10 14:10:00,135.14,135.26,135.06,135.2,702306.0,132.0415,132.1587,131.9633,132.1001,702306.0
2021-02-10 14:20:00,135.2,135.52,135.12,135.52,1060099.0,132.1001,132.4128,132.022,132.4128,1060099.0
2021-02-10 14:30:00,135.52,135.76,135.4,135.69,1176260.0,132.4128,132.6473,132.2955,132.5789,1176260.0
2021-02-10 14:40:00,135.69,135.84,135.69,135.81,796807.0,132.5789,132.7254,132.5789,132.6961,796807.0
2021-02-10 14:50:00,135.8,135.81,135.54,135.6,897242.0,132.6864,132.6961,132.4323,132.4909,897242.0
2021-02-10 15:00:00,135.61,135.8,135.61,135.62,666665.0,132.5007,132.6864,132.5007,132.5105,666665.0
2021-02-10 15:10:00,135.63,135.64,135.37,135.55,1219431.0,132.5203,132.53,132.2662,132.4421,1219431.0
2021-02-10 15:20:00,135.56,135.63,135.39,135.5,746254.0,132.4519,132.5203,132.2858,132.3932,746254.0
2021-02-10 15:30:00,135.51,135.64,135.16,135.18,1143837.0,132.403,132.53,132.061,132.0806,1143837.0
2021-02-10 15:40:00,135.18,135.28,134.98,135.1,1383757.0,132.0806,132.1783,131.8852,132.0024,1383757.0
2021-02-10 15:50:00,135.09,135.42,134.95,135.36,3121222.0,131.9926,132.3151,131.8558,132.2564,3121222.0
2021-02-11 09:30:00,135.92,136.39,135.63,136.19,4205323.0,132.8036,133.2628,132.5203,133.0674,4205323.0
2021-02-11 09:40:00,136.19,136.22,135.46,135.49,2196426.0,133.0674,133.0967,132.3542,132.3835,2196426.0
2021-02-11 09:50:00,135.48,135.48,135.0,135.04,2715413.0,132.3737,132.3737,131.9047,131.9438,2715413.0
2021-02-11 10:00:00,135.05,135.25,134.92,135.03,1991412.0,131.9536,132.149,131.8265,131.934,1991412.0
2021-02-11 10:10:00,135.04,135.42,134.97,135.14,1651049.0,131.9438,132.3151,131.8754,132.0415,1651049.0
2021-02-11 10:20:00,135.14,135.35,135.07,135.27,937619.0,132.0415,132.2467,131.9731,132.1685,937619.0
2021-02-11 10:30:00,135.27,135.4,135.01,135.34,1050935.0,132.1685,132.2955,131.9145,132.2369,1050935.0
2021-02-11 10:40:00,135.34,135.54,135.3,135.42,1225875.0,132.2369,132.4323,132.1978,132.3151,1225875.0
2021-02-11 10:50:00,135.41,135.51,134.97,135.11,1339389.0,132.3053,132.403,131.8754,132.0122,1339389.0
2021-02-11 11:00:00,135.12,135.22,134.95,135.21,926872.0,132.022,132.1197,131.8558,132.1099,926872.0
2021-02-11 11:10:00,135.21,135.23,135.0,135.08,645985.0,132.1099,132.1294,131.9047,131.9829,645985.0
2021-02-11 11:20:00,135.09,135.18,135.0,135.04,701170.0,131.9926,132.0806,131.9047,131.9438,701170.0
2021-02-11 11:30:00,135.03,135.22,135.0,135.17,712525.0,131.934,132.1197,131.9047,132.0708,712525.0
2021-02-11 11:40:00,135.17,135.2,134.95,135.02,750230.0,132.0708,132.1001,131.8558,131.9242,750230.0
2021-02-11 11:50:00,135.01,135.05,134.75,134.9,1161720.0,131.9145,131.9536,131.6604,131.807,1161720.0
2021-02-11 12:00:00,134.91,135.0,134.78,134.83,659808.0,131.8168,131.9047,131.6897,131.7386,659808.0
2021-02-11 12:10:00,134.82,134.94,134.34,134.38,1404803.0,131.7288,131.8461,131.2598,131.2989,1404803.0
2021-02-11 12:20:00,134.38,134.53,134.04,134.06,1940044.0,131.2989,131.4455,130.9667,130.9863,1940044.0
2021-02-11 12:30:00,134.08,134.44,134.04,134.37,1249859.0,131.0058,131.3575,130.9667,131.2891,1249859.0
2021-02-11 12:40:00,134.37,134.38,133.88,134.24,1477875.0,131.2891,131.2989,130.8104,131.1621,1477875.0
2021-02-11 12:50:00,134.25,134.35,134.05,134.28,765070.0,131.1719,131.2696,130.9765,131.2012,765070.0
2021-02-11 13:00:00,134.28,134.32,133.97,134.03,888111.0,131.2012,131.2403,130.8983,130.9569,888111.0
2021-02-11 13:10:00,134.02,134.19,133.96,134.17,780868.0,130.9472,131.1133,130.8885,131.0937,780868.0
2021-02-11 13:20:00,134.17,134.32,134.15,134.29,659425.0,131.0937,131.2403,131.0742,131.211,659425.0
2021-02-11 13:30:00,134.28,134.33,134.21,134.27,540998.0,131.2012,131.2501,131.1328,131.1914,540998.0
2021-02-11 13:40:00,134.28,134.35,134.25,134.31,481370.0,131.2012,131.2696,131.1719,131.2305,481370.0
2021-02-11 13:50:00,134.31,134.39,134.17,134.19,577926.0,131.2305,131.3087,131.0937,131.1133,577926.0
2021-02-11 14:00:00,134.18,134.19,133.9,133.96,1263266.0,131.1035,131.1133,130.8299,130.8885,1263266.0
2021-02-11 14:10:00,133.96,134.1,133.81,134.09,1285606.0,130.8885,131.0253,130.742,131.0156,1285606.0
2021-02-11 14:20:00,134.08,134.15,133.77,134.04,974531.0,131.0058,131.0742,130.7029,130.9667,974531.0
2021-02-11 14:30:00,134.05,134.17,133.98,134.13,1022381.0,130.9765,131.0937,130.9081,131.0546,1022381.0
2021-02-11 14:40:00,134.13,134.31,134.05,134.25,663583.0,131.0546,131.2305,130.9765,131.1719,663583.0
2021-02-11 14:50:00,134.25,134.34,134.15,134.34,664884.0,131.1719,131.2598,131.0742,131.2598,664884.0
2021-02-11 15:00:00,134.34,134.59,134.3,134.51,895976.0,131.2598,131.5041,131.2208,131.4259,895976.0
2021-02-11 15:10:00,134.51,134.8,134.5,134.73,1051052.0,131.4259,131.7093,131.4162,131.6409,1051052.0
2021-02-11 15:20:00,134.73,134.92,134.66,134.76,1107075.0,131.6409,131.8265,131.5725,131.6702,1107075.0
2021-02-11 15:30:00,134.76,134.84,134.74,134.77,821111.0,131.6702,131.7484,131.6507,131.68,821111.0
2021-02-11 15:40:00,134.77,135.17,134.61,134.94,1688864.0,131.68,132.0708,131.5236,131.8461,1688864.0
2021-02-11 15:50:00,134.95,135.28,134.79,135.12,2670076.0,131.8558,132.1783,131.6995,132.022,2670076.0
2021-02-12 09:30:00,134.28,134.73,133.93,133.99,3622059.0,131.2012,131.6409,130.8592,130.9179,3622059.0
2021-02-12 09:40:00,134.0,134.36,133.91,133.98,2002190.0,130.9276,131.2794,130.8397,130.9081,2002190.0
2021-02-12 09:50:00,133.97,134.25,133.79,133.87,2008429.0,130.8983,131.1719,130.7224,130.8006,2008429.0
2021-02-12 10:00:00,133.87,134.12,133.83,133.92,1666465.0,130.8006,131.0449,130.7615,130.8495,1666465.0
2021-02-12 10:10:00,133.93,134.06,133.69,133.79,2033011.0,130.8592,130.9863,130.6247,130.7224,2033011.0
2021-02-12 10:20:00,133.8,134.02,133.73,134.0,1390144.0,130.7322,130.9472,130.6638,130.9276,1390144.0
2021-02-12 10:30:00,134.0,134.45,133.78,134.35,1671952.0,130.9276,131.3673,130.7127,131.2696,1671952.0
2021-02-12 10:40:00,134.36,134.76,134.32,134.72,1598898.0,131.2794,131.6702,131.2403,131.6311,1598898.0
2021-02-12 10:50:00,134.73,134.85,134.54,134.55,1456253.0,131.6409,131.7581,131.4552,131.465,1456253.0
2021-02-12 11:00:00,134.55,134.77,134.46,134.51,1032639.0,131.465,131.68,131.3771,131.4259,1032639.0
2021-02-12 11:10:00,134.51,134.7,134.36,134.43,1049166.0,131.4259,131.6116,131.2794,131.3478,1049166.0
2021-02-12 11:20:00,134.43,134.55,134.29,134.53,962073.0,131.3478,131.465,131.211,131.4455,962073.0
2021-02-12 11:30:00,134.53,134.68,134.5,134.59,804139.0,131.4455,131.592,131.4162,131.5041,804139.0
2021-02-12 11:40:00,134.59,134.59,134.37,134.39,606762.0,131.5041,131.5041,131.2891,131.3087,606762.0
2021-02-12 11:50:00,134.4,134.45,134.3,134.31,670524.0,131.3185,131.3673,131.2208,131.2305,670524.0
2021-02-12 12:00:00,134.32,134.5,134.31,134.41,663057.0,131.2403,131.4162,131.2305,131.3282,663057.0
2021-02-12 12:10:00,134.42,134.47,134.31,134.35,533504.0,131.338,131.3869,131.2305,131.2696,533504.0
2021-02-12 12:20:00,134.35,134.38,134.16,134.17,680383.0,131.2696,131.2989,131.084,131.0937,680383.0
2021-02-12 12:30:00,134.17,134.26,134.09,134.11,902237.0,131.0937,131.1817,131.0156,131.0351,902237.0
2021-02-12 12:40:00,134.11,134.35,134.07,134.25,997985.0,131.0351,131.2696,130.996,131.1719,997985.0
2021-02-12 12:50:00,134.25,134.38,134.15,134.31,708402.0,131.1719,131.2989,131.0742,131.2305,708402.0
2021-02-12 13:00:00,134.32,134.39,134.24,134.28,568608.0,131.2403,131.3087,131.1621,131.2012,568608.0
2021-02-12 13:10:00,134.28,134.38,134.0,134.19,619135.0,131.2012,131.2989,130.9276,131.1133,619135.0
2021-02-12 13:20:00,134.19,134.23,134.08,134.19,871022.0,131.1133,131.1524,131.0058,131.1133,871022.0
2021-02-12 13:30:00,134.18,134.37,134.16,134.3,654572.0,131.1035,131.2891,131.084,131.2208,654572.0
2021-02-12 13:40:00,134.31,134.38,134.23,134.28,533474.0,131.2305,131.2989,131.1524,131.2012,533474.0
2021-02-12 13:50:00,134.28,134.32,134.2,134.28,479886.0,131.2012,131.2403,131.123,131.2012,479886.0
2021-02-12 14:00:00,134.27,134.27,134.08,134.18,749862.0,131.1914,131.1914,131.0058,131.1035,749862.0
2021-02-12 14:10:00,134.18,134.28,134.14,134.28,665868.0,131.1035,131.2012,131.0644,131.2012,665868.0
2021-02-12 14:20:00,134.27,134.33,134.26,134.28,643780.0,131.1914,131.2501,131.1817,131.2012,643780.0
2021-02-12 14:30:00,134.27,134.32,134.25,134.28,455933.0,131.1914,131.2403,131.1719,131.2012,455933.0
2021-02-12 14:40:00,134.27,134.53,134.25,134.52,953158.0,131.1914,131.4455,131.1719,131.4357,953158.0
2021-02-12 14:50:00,134.51,134.69,134.43,134.6,934979.0,131.4259,131.6018,131.3478,131.5139,934979.0
2021-02-12 15:00:00,134.6,134.64,134.46,134.51,886948.0,131.5139,131.553,131.3771,131.4259,886948.0
2021-02-12 15:10:00,134.51,134.74,134.51,134.59,821282.0,131.4259,131.6507,131.4259,131.5041,821282.0
2021-02-12 15:20:00,134.59,134.8,134.57,134.78,860233.0,131.5041,131.7093,131.4846,131.6897,860233.0
2021-02-12 15:30:00,134.78,135.03,134.78,134.94,1818070.0,131.6897,131.934,131.6897,131.8461,1818070.0
2021-02-12 15:40:00,134.94,135.1,134.92,135.09,1383714.0,131.8461,132.0024,131.8265,131.9926,1383714.0
2021-02-12 15:50:00,135.09,135.53,135.05,135.38,4511747.0,131.9926,132.4225,131.9536,132.276,4511747.0
2021-02-16 09:30:00,135.47,136.01,134.83,134.93,5488320.0,132.3639,132.8915,131.7386,131.8363,5488320.0
2021-02-16 09:40:00,134.93,135.15,134.69,135.05,2290247.0,131.8363,132.0513,131.6018,131.9536,2290247.0
2021-02-16 09:50:00,135.05,135.21,134.73,135.05,2100640.0,131.9536,132.1099,131.6409,131.9536,2100640.0
2021-02-16 10:00:00,135.05,135.06,134.75,134.87,1800299.0,131.9536,131.9633,131.6604,131.7777,1800299.0
2021-02-16 10:10:00,134.87,134.96,134.6,134.91,1652308.0,131.7777,131.8656,131.5139,131.8168,1652308.0
2021-02-16 10:20:00,134.91,135.1,134.89,134.99,1288715.0,131.8168,132.0024,131.7972,131.8949,1288715.0
2021-02-16 10:30:00,134.99,135.15,134.9,134.95,1308665.0,131.8949,132.0513,131.807,131.8558,1308665.0
2021-02-16 10:40:00,134.95,134.96,134.48,134.59,1683866.0,131.8558,131.8656,131.3966,131.5041,1683866.0
2021-02-16 10:50:00,134.59,134.67,134.15,134.32,1972738.0,131.5041,131.5823,131.0742,131.2403,1972738.0
2021-02-16 11:00:00,134.31,134.32,134.01,134.11,1776572.0,131.2305,131.2403,130.9374,131.0351,1776572.0
2021-02-16 11:10:00,134.11,134.33,133.92,133.94,1870760.0,131.0351,131.2501,130.8495,130.869,1870760.0
2021-02-16 11:20:00,133.95,134.07,133.68,133.72,1883889.0,130.8788,130.996,130.615,130.654,1883889.0
2021-02-16 11:30:00,133.72,133.75,133.31,133.5,2757985.0,130.654,130.6834,130.2535,130.4391,2757985.0
2021-02-16 11:40:00,133.51,133.65,133.21,133.22,1697308.0,130.4489,130.5857,130.1557,130.1655,1697308.0
2021-02-16 11:50:00,133.22,133.32,132.96,133.11,2452258.0,130.1655,130.2632,129.9115,130.058,2452258.0
2021-02-16 12:00:00,133.11,133.42,132.95,132.99,1897806.0,130.058,130.3609,129.9017,129.9408,1897806.0
2021-02-16 12:10:00,133.0,133.4,132.91,133.3,1473721.0,129.9506,130.3414,129.8626,130.2437,1473721.0
2021-02-16 12:20:00,133.29,133.73,133.29,133.61,1414452.0,130.2339,130.6638,130.2339,130.5466,1414452.0
2021-02-16 12:30:00,133.61,133.67,133.46,133.47,880748.0,130.5466,130.6052,130.4,130.4098,880748.0
2021-02-16 12:40:00,133.47,133.61,133.31,133.38,808359.0,130.4098,130.5466,130.2535,130.3218,808359.0
2021-02-16 12:50:00,133.37,133.54,133.31,133.47,748397.0,130.3121,130.4782,130.2535,130.4098,748397.0
2021-02-16 13:00:00,133.48,133.56,133.38,133.51,716708.0,130.4196,130.4977,130.3218,130.4489,716708.0
2021-02-16 13:10:00,133.52,133.55,133.21,133.23,1302299.0,130.4586,130.4879,130.1557,130.1753,1302299.0
2021-02-16 13:20:00,133.25,133.33,133.15,133.29,812137.0,130.1948,130.273,130.0971,130.2339,812137.0
2021-02-16 13:30:00,133.28,133.35,133.11,133.17,790315.0,130.2241,130.2925,130.058,130.1167,790315.0
2021-02-16 13:40:00,133.17,133.23,133.0,133.03,1299136.0,130.1167,130.1753,129.9506,129.9799,1299136.0
2021-02-16 13:50:00,133.03,133.05,132.79,132.92,1180671.0,129.9799,129.9994,129.7454,129.8724,1180671.0
2021-02-16 14:00:00,132.93,133.5,132.92,133.48,1302454.0,129.8822,130.4391,129.8724,130.4196,1302454.0
2021-02-16 14:10:00,133.47,133.6,133.36,133.58,986177.0,130.4098,130.5368,130.3023,130.5173,986177.0
2021-02-16 14:20:00,133.59,133.64,133.42,133.53,703913.0,130.527,130.5759,130.3609,130.4684,703913.0
2021-02-16 14:30:00,133.52,133.58,133.32,133.38,778436.0,130.4586,130.5173,130.2632,130.3218,778436.0
2021-02-16 14:40:00,133.37,133.44,133.22,133.33,758801.0,130.3121,130.3805,130.1655,130.273,758801.0
2021-02-16 14:50:00,133.32,133.33,133.12,133.17,843842.0,130.2632,130.273,130.0678,130.1167,843842.0
2021-02-16 15:00:00,133.17,133.46,133.05,133.28,952524.0,130.1167,130.4,129.9994,130.2241,952524.0
2021-02-16 15:10:00,133.28,133.33,133.13,133.23,1020581.0,130.2241,130.273,130.0776,130.1753,1020581.0
2021-02-16 15:20:00,133.23,133.45,133.19,133.37,832891.0,130.1753,130.3902,130.1362,130.3121,832891.0
2021-02-16 15:30:00,133.37,133.38,133.13,133.21,1249817.0,130.3121,130.3218,130.0776,130.1557,1249817.0
2021-02-16 15:40:00,133.22,133.37,133.16,133.18,1436722.0,130.1655,130.3121,130.1069,130.1264,1436722.0
2021-02-16 15:50:00,133.18,133.3,133.02,133.16,3350804.0,130.1264,130.2437,129.9701,130.1069,3350804.0
2021-02-17 09:30:00,131.23,132.22,130.93,131.84,7231216.0,128.2211,129.1884,127.928,128.8172,7231216.0
2021-02-17 09:40:00,131.83,132.18,131.32,131.47,3361249.0,128.8074,129.1494,128.3091,128.4556,3361249.0
2021-02-17 09:50:00,131.46,131.63,130.81,130.83,3263394.0,128.4459,128.612,127.8108,127.8303,3263394.0
2021-02-17 10:00:00,130.83,131.04,130.41,130.63,4005255.0,127.8303,128.0355,127.4199,127.6349,4005255.0
2021-02-17 10:10:00,130.63,131.0,130.14,130.23,3843438.0,127.6349,127.9964,127.1561,127.2441,3843438.0
2021-02-17 10:20:00,130.23,130.43,129.9,130.25,3586888.0,127.2441,127.4395,126.9216,127.2636,3586888.0
2021-02-17 10:30:00,130.24,130.36,129.94,130.12,2441814.0,127.2538,127.3711,126.9607,127.1366,2441814.0
2021-02-17 10:40:00,130.13,130.92,130.0,130.91,2686015.0,127.1464,127.9182,127.0193,127.9085,2686015.0
2021-02-17 10:50:00,130.91,130.95,130.59,130.88,1853014.0,127.9085,127.9476,127.5958,127.8792,1853014.0
2021-02-17 11:00:00,130.87,130.99,130.27,130.33,1859295.0,127.8694,127.9866,127.2832,127.3418,1859295.0
2021-02-17 11:10:00,130.32,130.32,129.55,129.64,3312583.0,127.332,127.332,126.5797,126.6676,3312583.0
2021-02-17 11:20:00,129.64,129.92,129.47,129.72,2626600.0,126.6676,126.9412,126.5015,126.7458,2626600.0
2021-02-17 11:30:00,129.72,130.0,129.6,129.72,1962610.0,126.7458,127.0193,126.6285,126.7458,1962610.0
2021-02-17 11:40:00,129.73,130.15,129.71,130.1,1861012.0,126.7555,127.1659,126.736,127.117,1861012.0
2021-02-17 11:50:00,130.11,130.26,130.0,130.25,1946348.0,127.1268,127.2734,127.0193,127.2636,1946348.0
2021-02-17 12:00:00,130.25,130.36,130.12,130.14,1419294.0,127.2636,127.3711,127.1366,127.1561,1419294.0
2021-02-17 12:10:00,130.14,130.14,129.74,129.78,1857591.0,127.1561,127.1561,126.7653,126.8044,1857591.0
2021-02-17 12:20:00,129.77,129.98,129.69,129.97,1145800.0,126.7946,126.9998,126.7165,126.99,1145800.0
2021-02-17 12:30:00,129.96,130.17,129.94,130.12,1118087.0,126.9803,127.1854,126.9607,127.1366,1118087.0
2021-02-17 12:40:00,130.13,130.24,130.03,130.17,946042.0,127.1464,127.2538,127.0487,127.1854,946042.0
2021-02-17 12:50:00,130.17,130.42,130.16,130.39,987366.0,127.1854,127.4297,127.1757,127.4004,987366.0
2021-02-17 13:00:00,130.38,130.55,130.17,130.54,1132156.0,127.3906,127.5567,127.1854,127.547,1132156.0
2021-02-17 13:10:00,130.53,130.54,130.33,130.34,891144.0,127.5372,127.547,127.3418,127.3515,891144.0
2021-02-17 13:20:00,130.34,130.54,130.23,130.49,969505.0,127.3515,127.547,127.2441,127.4981,969505.0
2021-02-17 13:30:00,130.49,130.5,130.31,130.37,664301.0,127.4981,127.5079,127.3222,127.3809,664301.0
2021-02-17 13:40:00,130.37,130.64,130.36,130.47,856141.0,127.3809,127.6447,127.3711,127.4786,856141.0
2021-02-17 13:50:00,130.47,130.66,130.42,130.51,918828.0,127.4786,127.6642,127.4297,127.5176,918828.0
2021-02-17 14:00:00,130.51,130.74,130.5,130.64,917940.0,127.5176,127.7424,127.5079,127.6447,917940.0
2021-02-17 14:10:00,130.64,130.67,130.48,130.55,771285.0,127.6447,127.674,127.4883,127.5567,771285.0
2021-02-17 14:20:00,130.54,130.56,130.3,130.38,1003637.0,127.547,127.5665,127.3125,127.3906,1003637.0
2021-02-17 14:30:00,130.37,130.45,130.31,130.42,675963.0,127.3809,127.459,127.3222,127.4297,675963.0
2021-02-17 14:40:00,130.41,130.6,130.25,130.6,925512.0,127.4199,127.6056,127.2636,127.6056,925512.0
2021-02-17 14:50:00,130.6,130.72,130.34,130.34,1007896.0,127.6056,127.7228,127.3515,127.3515,1007896.0
2021-02-17 15:00:00,130.35,130.48,130.26,130.37,1264417.0,127.3613,127.4883,127.2734,127.3809,1264417.0
2021-02-17 15:10:00,130.38,130.61,130.37,130.54,993110.0,127.3906,127.6154,127.3809,127.547,993110.0
2021-02-17 15:20:00,130.54,130.84,130.53,130.69,1430283.0,127.547,127.8401,127.5372,127.6935,1430283.0
2021-02-17 15:30:00,130.68,130.95,130.67,130.89,1329327.0,127.6838,127.9476,127.674,127.8889,1329327.0
2021-02-17 15:40:00,130.89,130.95,130.71,130.85,1490018.0,127.8889,127.9476,127.7131,127.8499,1490018.0
2021-02-17 15:50:00,130.85,130.99,130.7,130.84,3178878.0,127.8499,127.9866,127.7033,127.8401,3178878.0
2021-02-18 09:30:00,129.24,129.44,128.5,129.11,4879482.0,126.2768,126.4722,125.5537,126.1497,4879482.0
2021-02-18 09:40:00,129.12,129.47,128.94,129.1,3160871.0,126.1595,126.5015,125.9836,126.14,3160871.0
2021-02-18 09:50:00,129.09,129.68,128.96,129.53,2667006.0,126.1302,126.7067,126.0032,126.5601,2667006.0
2021-02-18 10:00:00,129.52,129.58,128.6,128.69,2736105.0,126.5503,126.609,125.6514,125.7394,2736105.0
2021-02-18 10:10:00,128.68,128.85,128.23,128.31,3208115.0,125.7296,125.8957,125.2899,125.3681,3208115.0
2021-02-18 10:20:00,128.33,128.35,127.42,128.12,4499510.0,125.3876,125.4072,124.4985,125.1824,4499510.0
2021-02-18 10:30:00,128.1,128.43,127.83,128.3,2553486.0,125.1629,125.4853,124.8991,125.3583,2553486.0
2021-02-18 10:40:00,128.31,128.55,128.17,128.5,1633623.0,125.3681,125.6026,125.2313,125.5537,1633623.0
2021-02-18 10:50:00,128.5,128.72,128.41,128.55,1572183.0,125.5537,125.7687,125.4658,125.6026,1572183.0
2021-02-18 11:00:00,128.56,128.84,128.39,128.54,1770075.0,125.6124,125.8859,125.4463,125.5928,1770075.0
2021-02-18 11:10:00,128.54,129.0,128.41,128.98,1883342.0,125.5928,126.0423,125.4658,126.0227,1883342.0
2021-02-18 11:20:00,128.97,129.11,128.66,128.68,1689344.0,126.013,126.1497,125.7101,125.7296,1689344.0
2021-02-18 11:30:00,128.67,128.71,128.31,128.34,1745850.0,125.7198,125.7589,125.3681,125.3974,1745850.0
2021-02-18 11:40:00,128.34,128.44,128.13,128.18,1610330.0,125.3974,125.4951,125.1922,125.2411,1610330.0
2021-02-18 11:50:00,128.17,128.46,128.12,128.34,1670878.0,125.2313,125.5147,125.1824,125.3974,1670878.0
2021-02-18 12:00:00,128.34,128.37,127.9,128.06,1778414.0,125.3974,125.4267,124.9675,125.1238,1778414.0
2021-02-18 12:10:00,128.06,128.28,127.9,128.28,1823452.0,125.1238,125.3388,124.9675,125.3388,1823452.0
2021-02-18 12:20:00,128.28,128.64,128.26,128.62,1345423.0,125.3388,125.6905,125.3192,125.671,1345423.0
2021-02-18 12:30:00,128.63,128.72,128.5,128.64,1243710.0,125.6808,125.7687,125.5537,125.6905,1243710.0
2021-02-18 12:40:00,128.65,128.83,128.59,128.74,1074463.0,125.7003,125.8762,125.6417,125.7882,1074463.0
2021-02-18 12:50:00,128.73,128.81,128.45,128.7,1202964.0,125.7785,125.8566,125.5049,125.7491,1202964.0
2021-02-18 13:00:00,128.7,128.79,128.51,128.78,928930.0,125.7491,125.8371,125.5635,125.8273,928930.0
2021-02-18 13:10:00,128.78,129.01,128.63,128.87,1254555.0,125.8273,126.052,125.6808,125.9153,1254555.0
2021-02-18 13:20:00,128.86,129.07,128.81,129.0,1661465.0,125.9055,126.1107,125.8566,126.0423,1661465.0
2021-02-18 13:30:00,129.0,129.05,128.8,128.9,1147672.0,126.0423,126.0911,125.8469,125.9446,1147672.0
2021-02-18 13:40:00,128.9,128.92,128.61,128.71,1130080.0,125.9446,125.9641,125.6612,125.7589,1130080.0
2021-02-18 13:50:00,128.71,128.78,128.45,128.56,1188942.0,125.7589,125.8273,125.5049,125.6124,1188942.0
2021-02-18 14:00:00,128.56,128.8,128.46,128.74,1402381.0,125.6124,125.8469,125.5147,125.7882,1402381.0
2021-02-18 14:10:00,128.75,128.91,128.73,128.86,1299353.0,125.798,125.9543,125.7785,125.9055,1299353.0
2021-02-18 14:20:00,128.86,128.92,128.51,128.71,1310398.0,125.9055,125.9641,125.5635,125.7589,1310398.0
2021-02-18 14:30:00,128.7,128.85,128.66,128.72,890677.0,125.7491,125.8957,125.7101,125.7687,890677.0
2021-02-18 14:40:00,128.72,128.8,128.65,128.71,786696.0,125.7687,125.8469,125.7003,125.7589,786696.0
2021-02-18 14:50:00,128.71,129.13,128.66,129.08,1095022.0,125.7589,126.1693,125.7101,126.1204,1095022.0
2021-02-18 15:00:00,129.08,129.33,129.03,129.28,1577785.0,126.1204,126.3647,126.0716,126.3159,1577785.0
2021-02-18 15:10:00,129.28,129.48,129.2,129.41,1284041.0,126.3159,126.5113,126.2377,126.4429,1284041.0
2021-02-18 15:20:00,129.41,129.85,129.41,129.77,1693480.0,126.4429,126.8728,126.4429,126.7946,1693480.0
2021-02-18 15:30:00,129.77,130.0,129.66,129.88,2016544.0,126.7946,127.0193,126.6871,126.9021,2016544.0
2021-02-18 15:40:00,129.88,129.98,129.52,129.54,2192265.0,126.9021,126.9998,126.5503,126.5699,2192265.0
2021-02-18 15:50:00,129.53,129.89,129.5,129.71,4347596.0,126.5601,126.9119,126.5308,126.736,4347596.0
2021-02-19 09:30:00,130.19,130.32,129.45,129.64,8239816.0,127.205,127.332,126.482,126.6676,8239816.0
2021-02-19 09:40:00,129.64,129.96,129.45,129.58,2388048.0,126.6676,126.9803,126.482,126.609,2388048.0
2021-02-19 09:50:00,129.57,130.45,129.5,130.44,2589535.0,126.5992,127.459,126.5308,127.4493,2589535.0
2021-02-19 10:00:00,130.44,130.53,129.97,130.01,2192609.0,127.4493,127.5372,126.99,127.0291,2192609.0
2021-02-19 10:10:00,130.0,130.15,129.63,129.65,2137347.0,127.0193,127.1659,126.6578,126.6774,2137347.0
2021-02-19 10:20:00,129.64,129.95,129.47,129.68,1759961.0,126.6676,126.9705,126.5015,126.7067,1759961.0
2021-02-19 10:30:00,129.69,129.92,129.55,129.92,1375416.0,126.7165,126.9412,126.5797,126.9412,1375416.0
2021-02-19 10:40:00,129.92,130.17,129.91,129.95,1352975.0,126.9412,127.1854,126.9314,126.9705,1352975.0
2021-02-19 10:50:00,129.95,130.07,129.69,129.94,1335418.0,126.9705,127.0877,126.7165,126.9607,1335418.0
2021-02-19 11:00:00,129.94,130.71,129.82,130.46,2601292.0,126.9607,127.7131,126.8435,127.4688,2601292.0
2021-02-19 11:10:00,130.47,130.48,130.25,130.34,982193.0,127.4786,127.4883,127.2636,127.3515,982193.0
2021-02-19 11:20:00,130.35,130.65,130.17,130.55,1275833.0,127.3613,127.6544,127.1854,127.5567,1275833.0
2021-02-19 11:30:00,130.55,130.65,130.38,130.45,929470.0,127.5567,127.6544,127.3906,127.459,929470.0
2021-02-19 11:40:00,130.44,130.58,130.12,130.16,1095812.0,127.4493,127.586,127.1366,127.1757,1095812.0
2021-02-19 11:50:00,130.17,130.34,130.06,130.09,916363.0,127.1854,127.3515,127.078,127.1073,916363.0
2021-02-19 12:00:00,130.07,130.17,129.91,130.0,1117899.0,127.0877,127.1854,126.9314,127.0193,1117899.0
2021-02-19 12:10:00,130.0,130.1,129.74,129.75,1081948.0,127.0193,127.117,126.7653,126.7751,1081948.0
2021-02-19 12:20:00,129.75,129.84,129.57,129.67,1549316.0,126.7751,126.863,126.5992,126.6969,1549316.0
2021-02-19 12:30:00,129.67,129.83,129.36,129.43,1769227.0,126.6969,126.8532,126.394,126.4624,1769227.0
2021-02-19 12:40:00,129.43,129.53,129.28,129.35,1289843.0,126.4624,126.5601,126.3159,126.3842,1289843.0
2021-02-19 12:50:00,129.34,129.37,129.03,129.34,1781989.0,126.3745,126.4038,126.0716,126.3745,1781989.0
2021-02-19 13:00:00,129.33,129.42,128.91,128.91,1572974.0,126.3647,126.4526,125.9543,125.9543,1572974.0
2021-02-19 13:10:00,128.91,129.11,128.8,128.84,1798236.0,125.9543,126.1497,125.8469,125.8859,1798236.0
2021-02-19 13:20:00,128.84,129.13,128.83,128.98,1070291.0,125.8859,126.1693,125.8762,126.0227,1070291.0
2021-02-19 13:30:00,128.97,129.23,128.83,129.19,1146119.0,126.013,126.267,125.8762,126.2279,1146119.0
2021-02-19 13:40:00,129.19,129.29,129.13,129.17,803968.0,126.2279,126.3256,126.1693,126.2084,803968.0
2021-02-19 13:50:00,129.16,129.19,128.94,129.13,1135748.0,126.1986,126.2279,125.9836,126.1693,1135748.0
2021-02-19 14:00:00,129.13,129.55,129.11,129.28,1192501.0,126.1693,126.5797,126.1497,126.3159,1192501.0
2021-02-19 14:10:00,129.28,129.42,129.17,129.35,854560.0,126.3159,126.4526,126.2084,126.3842,854560.0
2021-02-19 14:20:00,129.34,129.35,128.8,128.89,1306275.0,126.3745,126.3842,125.8469,125.9348,1306275.0
2021-02-19 14:30:00,128.88,129.07,128.87,128.99,770547.0,125.925,126.1107,125.9153,126.0325,770547.0
2021-02-19 14:40:00,128.99,129.25,128.95,129.15,983191.0,126.0325,126.2865,125.9934,126.1888,983191.0
2021-02-19 14:50:00,129.14,129.66,129.08,129.65,1129264.0,126.1791,126.6871,126.1204,126.6774,1129264.0
2021-02-19 15:00:00,129.64,129.85,129.58,129.66,1663267.0,126.6676,126.8728,126.609,126.6871,1663267.0
2021-02-19 15:10:00,129.66,129.95,129.64,129.92,1519498.0,126.6871,126.9705,126.6676,126.9412,1519498.0
2021-02-19 15:20:00,129.92,129.95,129.75,129.89,1308870.0,126.9412,126.9705,126.7751,126.9119,1308870.0
2021-02-19 15:30:00,129.9,129.98,129.82,129.96,1505038.0,126.9216,126.9998,126.8435,126.9803,1505038.0
2021-02-19 15:40:00,129.96,130.1,129.82,129.9,2030927.0,126.9803,127.117,126.8435,126.9216,2030927.0
2021-02-19 15:50:00,129.9,130.04,129.74,129.85,3719865.0,126.9216,127.0584,126.7653,126.8728,3719865.0
2021-02-22 09:30:00,128.05,129.72,127.82,128.49,6672250.0,125.1141,126.7458,124.8893,125.544,6672250.0
2021-02-22 09:40:00,128.51,128.98,128.0,128.93,2736889.0,125.5635,126.0227,125.0652,125.9739,2736889.0
2021-02-22 09:50:00,128.94,129.05,128.42,128.49,2192980.0,125.9836,126.0911,125.4756,125.544,2192980.0
2021-02-22 10:00:00,128.48,128.85,127.88,128.04,2533142.0,125.5342,125.8957,124.948,125.1043,2533142.0
2021-02-22 10:10:00,128.03,128.37,127.61,127.75,2815633.0,125.0945,125.4267,124.6841,124.8209,2815633.0
2021-02-22 10:20:00,127.74,127.89,126.82,127.13,4059712.0,124.8112,124.9577,123.9123,124.2151,4059712.0
2021-02-22 10:30:00,127.11,127.25,126.54,126.85,3773688.0,124.1956,124.3324,123.6387,123.9416,3773688.0
2021-02-22 10:40:00,126.84,127.13,126.66,126.89,2464486.0,123.9318,124.2151,123.7559,123.9806,2464486.0
2021-02-22 10:50:00,126.88,126.94,125.6,125.93,4766189.0,123.9709,124.0295,122.7202,123.0427,4766189.0
2021-02-22 11:00:00,125.92,126.38,125.79,126.15,2683285.0,123.0329,123.4823,122.9059,123.2576,2683285.0
2021-02-22 11:10:00,126.15,126.62,126.07,126.59,2129578.0,123.2576,123.7168,123.1794,123.6875,2129578.0
2021-02-22 11:20:00,126.58,126.98,126.55,126.86,1776508.0,123.6778,124.0686,123.6484,123.9513,1776508.0
2021-02-22 11:30:00,126.86,126.96,126.63,126.83,1534610.0,123.9513,124.049,123.7266,123.922,1534610.0
2021-02-22 11:40:00,126.83,127.25,126.8,127.04,1782103.0,123.922,124.3324,123.8927,124.1272,1782103.0
2021-02-22 11:50:00,127.05,127.18,126.78,126.91,1106457.0,124.137,124.264,123.8732,124.0002,1106457.0
2021-02-22 12:00:00,126.9,126.9,126.57,126.6,1157733.0,123.9904,123.9904,123.668,123.6973,1157733.0
2021-02-22 12:10:00,126.59,126.69,126.5,126.58,1183586.0,123.6875,123.7852,123.5996,123.6778,1183586.0
2021-02-22 12:20:00,126.57,126.76,126.51,126.72,1042973.0,123.668,123.8536,123.6094,123.8145,1042973.0
2021-02-22 12:30:00,126.72,127.09,126.64,127.04,1266777.0,123.8145,124.1761,123.7364,124.1272,1266777.0
2021-02-22 12:40:00,127.03,127.17,126.91,126.95,930856.0,124.1174,124.2542,124.0002,124.0393,930856.0
2021-02-22 12:50:00,126.96,127.26,126.93,127.26,1020094.0,124.049,124.3422,124.0197,124.3422,1020094.0
2021-02-22 13:00:00,127.25,127.3,127.0,127.05,874132.0,124.3324,124.3812,124.0881,124.137,874132.0
2021-02-22 13:10:00,127.05,127.2,126.94,127.08,875615.0,124.137,124.2835,124.0295,124.1663,875615.0
2021-02-22 13:20:00,127.08,127.32,127.07,127.26,850039.0,124.1663,124.4008,124.1565,124.3422,850039.0
2021-02-22 13:30:00,127.25,127.63,127.24,127.57,1287997.0,124.3324,124.7037,124.3226,124.6451,1287997.0
2021-02-22 13:40:00,127.57,127.62,127.49,127.56,875307.0,124.6451,124.6939,124.5669,124.6353,875307.0
2021-02-22 13:50:00,127.56,127.96,127.55,127.76,1455130.0,124.6353,125.0261,124.6255,124.8307,1455130.0
2021-02-22 14:00:00,127.77,127.81,127.58,127.68,1030849.0,124.8405,124.8796,124.6548,124.7525,1030849.0
2021-02-22 14:10:00,127.68,127.78,127.48,127.69,1056117.0,124.7525,124.8502,124.5571,124.7623,1056117.0
2021-02-22 14:20:00,127.69,127.82,127.65,127.67,666282.0,124.7623,124.8893,124.7232,124.7428,666282.0
2021-02-22 14:30:00,127.66,127.71,127.51,127.53,969030.0,124.733,124.7818,124.5864,124.606,969030.0
2021-02-22 14:40:00,127.52,127.59,127.34,127.36,994839.0,124.5962,124.6646,124.4203,124.4399,994839.0
2021-02-22 14:50:00,127.35,127.55,127.19,127.29,1028290.0,124.4301,124.6255,124.2738,124.3715,1028290.0
2021-02-22 15:00:00,127.29,127.3,126.92,126.97,1415266.0,124.3715,124.3812,124.01,124.0588,1415266.0
2021-02-22 15:10:00,126.97,127.01,126.7,126.8,1560215.0,124.0588,124.0979,123.795,123.8927,1560215.0
2021-02-22 15:20:00,126.81,126.85,126.46,126.49,2145070.0,123.9025,123.9416,123.5605,123.5898,2145070.0
2021-02-22 15:30:00,126.48,126.75,126.3,126.31,2487102.0,123.58,123.8439,123.4042,123.4139,2487102.0
2021-02-22 15:40:00,126.31,126.55,126.14,126.44,2633378.0,123.4139,123.6484,123.2478,123.541,2633378.0
2021-02-22 15:50:00,126.45,126.45,126.0,126.01,6607840.0,123.5507,123.5507,123.1111,123.1208,6607840.0
2021-02-23 09:30:00,123.76,123.79,121.45,121.97,10875022.0,120.9224,120.9517,118.6654,119.1735,10875022.0
2021-02-23 09:40:00,121.97,122.33,118.39,119.81,9699870.0,119.1735,119.5252,115.6755,117.063,9699870.0
2021-02-23 09:50:00,119.83,121.9,119.5,121.73,6887145.0,117.0825,119.1051,116.7601,118.939,6887145.0
2021-02-23 10:00:00,121.72,122.45,121.4,122.29,5093406.0,118.9292,119.6424,118.6165,119.4861,5093406.0
2021-02-23 10:10:00,122.29,122.44,121.54,122.3,4300550.0,119.4861,119.6327,118.7533,119.4959,4300550.0
2021-02-23 10:20:00,122.29,123.22,121.89,123.21,3893387.0,119.4861,120.3948,119.0953,120.385,3893387.0
2021-02-23 10:30:00,123.2,123.23,122.57,122.88,2882109.0,120.3753,120.4046,119.7597,120.0626,2882109.0
2021-02-23 10:40:00,122.87,123.93,122.85,123.73,3412918.0,120.0528,121.0885,120.0333,120.8931,3412918.0
2021-02-23 10:50:00,123.73,123.91,123.39,123.63,3003148.0,120.8931,121.069,120.5609,120.7954,3003148.0
2021-02-23 11:00:00,123.64,124.12,123.43,123.95,2914670.0,120.8052,121.2742,120.6,121.1081,2914670.0
2021-02-23 11:10:00,123.95,124.07,123.25,123.32,2546177.0,121.1081,121.2253,120.4241,120.4925,2546177.0
2021-02-23 11:20:00,123.32,123.36,122.81,123.03,2384477.0,120.4925,120.5316,119.9942,120.2092,2384477.0
2021-02-23 11:30:00,123.01,123.25,122.61,122.81,2391686.0,120.1896,120.4241,119.7988,119.9942,2391686.0
2021-02-23 11:40:00,122.81,122.89,122.18,122.19,1991339.0,119.9942,120.0724,119.3786,119.3884,1991339.0
2021-02-23 11:50:00,122.18,122.48,122.02,122.13,1866613.0,119.3786,119.6718,119.2223,119.3298,1866613.0
2021-02-23 12:00:00,122.12,122.12,121.37,121.57,2847742.0,119.32,119.32,118.5872,118.7826,2847742.0
2021-02-23 12:10:00,121.57,122.07,121.31,122.07,2602806.0,118.7826,119.2712,118.5286,119.2712,2602806.0
2021-02-23 12:20:00,122.06,122.54,121.78,122.42,2152372.0,119.2614,119.7304,118.9878,119.6131,2152372.0
2021-02-23 12:30:00,122.42,122.64,121.71,121.74,1943513.0,119.6131,119.8281,118.9194,118.9487,1943513.0
2021-02-23 12:40:00,121.73,122.44,121.5,121.7,2008222.0,118.939,119.6327,118.7142,118.9096,2008222.0
2021-02-23 12:50:00,121.7,122.81,121.57,122.15,3514675.0,118.9096,119.9942,118.7826,119.3493,3514675.0
2021-02-23 13:00:00,122.14,122.78,121.92,122.74,2221084.0,119.3396,119.9649,119.1246,119.9258,2221084.0
2021-02-23 13:10:00,122.73,123.25,122.63,123.12,2007626.0,119.916,120.4241,119.8183,120.2971,2007626.0
2021-02-23 13:20:00,123.12,123.75,123.02,123.54,2153511.0,120.2971,120.9126,120.1994,120.7075,2153511.0
2021-02-23 13:30:00,123.56,124.25,123.46,124.13,2422689.0,120.727,121.4012,120.6293,121.2839,2422689.0
2021-02-23 13:40:00,124.13,124.2,123.69,123.84,1970972.0,121.2839,121.3523,120.854,121.0006,1970972.0
2021-02-23 13:50:00,123.85,124.6,123.68,124.41,2187371.0,121.0104,121.7432,120.8442,121.5575,2187371.0
2021-02-23 14:00:00,124.4,124.99,124.19,124.96,2389289.0,121.5477,122.1242,121.3426,122.0949,2389289.0
2021-02-23 14:10:00,124.97,125.12,124.67,124.95,2710216.0,122.1047,122.2512,121.8115,122.0851,2710216.0
2021-02-23 14:20:00,124.96,125.2,124.69,124.77,2033372.0,122.0949,122.3294,121.8311,121.9093,2033372.0
2021-02-23 14:30:00,124.76,124.99,124.4,124.48,1855941.0,121.8995,122.1242,121.5477,121.6259,1855941.0
2021-02-23 14:40:00,124.48,125.1,124.46,125.04,1549397.0,121.6259,122.2317,121.6064,122.1731,1549397.0
2021-02-23 14:50:00,125.03,125.65,125.0,125.63,2301261.0,122.1633,122.7691,122.134,122.7495,2301261.0
2021-02-23 15:00:00,125.65,126.24,125.47,126.1,2751409.0,122.7691,123.3456,122.5932,123.2088,2751409.0
2021-02-23 15:10:00,126.11,126.54,125.96,126.38,3094895.0,123.2185,123.6387,123.072,123.4823,3094895.0
2021-02-23 15:20:00,126.37,126.7,126.17,126.65,2713777.0,123.4726,123.795,123.2772,123.7462,2713777.0
2021-02-23 15:30:00,126.64,126.71,126.12,126.29,2441992.0,123.7364,123.8048,123.2283,123.3944,2441992.0
2021-02-23 15:40:00,126.3,126.42,125.89,126.27,2508637.0,123.4042,123.5214,123.0036,123.3749,2508637.0
2021-02-23 15:50:00,126.29,126.31,125.66,125.85,4299831.0,123.3944,123.4139,122.7789,122.9645,4299831.0
2021-02-24 09:30:00,124.95,125.35,123.6,124.11,7117441.0,122.0851,122.476,120.7661,121.2644,7117441.0
2021-02-24 09:40:00,124.11,124.39,123.58,124.05,3893641.0,121.2644,121.538,120.7465,121.2058,3893641.0
2021-02-24 09:50:00,124.05,124.2,123.21,123.36,4323328.0,121.2058,121.3523,120.385,120.5316,4323328.0
2021-02-24 10:00:00,123.37,123.43,122.23,122.97,5414825.0,120.5414,120.6,119.4275,120.1505,5414825.0
2021-02-24 10:10:00,122.97,123.5,122.72,123.45,3039203.0,120.1505,120.6684,119.9063,120.6195,3039203.0
2021-02-24 10:20:00,123.45,124.08,123.35,124.02,3062387.0,120.6195,121.2351,120.5218,121.1765,3062387.0
2021-02-24 10:30:00,124.02,124.28,123.51,123.79,2410412.0,121.1765,121.4305,120.6781,120.9517,2410412.0
2021-02-24 10:40:00,123.78,123.94,123.5,123.91,1805388.0,120.942,121.0983,120.6684,121.069,1805388.0
2021-02-24 10:50:00,123.9,124.48,123.6,124.26,2115808.0,121.0592,121.6259,120.7661,121.4109,2115808.0
2021-02-24 11:00:00,124.26,124.43,123.95,123.99,2425078.0,121.4109,121.5771,121.1081,121.1471,2425078.0
2021-02-24 11:10:00,123.99,124.68,123.98,124.6,1816737.0,121.1471,121.8213,121.1374,121.7432,1816737.0
2021-02-24 11:20:00,124.61,124.93,124.52,124.56,1969219.0,121.7529,122.0656,121.665,121.7041,1969219.0
2021-02-24 11:30:00,124.56,124.88,124.56,124.72,1294496.0,121.7041,122.0167,121.7041,121.8604,1294496.0
2021-02-24 11:40:00,124.72,124.78,124.15,124.72,1891170.0,121.8604,121.919,121.3035,121.8604,1891170.0
2021-02-24 11:50:00,124.72,124.92,124.43,124.53,1661649.0,121.8604,122.0558,121.5771,121.6748,1661649.0
2021-02-24 12:00:00,124.52,125.05,124.52,124.84,1987043.0,121.665,122.1828,121.665,121.9777,1987043.0
2021-02-24 12:10:00,124.84,124.99,124.66,124.99,1470637.0,121.9777,122.1242,121.8018,122.1242,1470637.0
2021-02-24 12:20:00,124.98,125.11,124.82,125.11,1449611.0,122.1144,122.2415,121.9581,122.2415,1449611.0
2021-02-24 12:30:00,125.11,125.14,124.95,125.02,1536156.0,122.2415,122.2708,122.0851,122.1535,1536156.0
2021-02-24 12:40:00,125.02,125.02,124.66,124.72,1424064.0,122.1535,122.1535,121.8018,121.8604,1424064.0
2021-02-24 12:50:00,124.72,124.94,124.41,124.43,1644710.0,121.8604,122.0754,121.5575,121.5771,1644710.0
2021-02-24 13:00:00,124.44,124.45,123.95,124.23,2360856.0,121.5868,121.5966,121.1081,121.3816,2360856.0
2021-02-24 13:10:00,124.23,124.46,124.15,124.21,1463030.0,121.3816,121.6064,121.3035,121.3621,1463030.0
2021-02-24 13:20:00,124.21,124.59,124.08,124.45,1288677.0,121.3621,121.7334,121.2351,121.5966,1288677.0
2021-02-24 13:30:00,124.46,125.19,124.43,125.0,2101229.0,121.6064,122.3196,121.5771,122.134,2101229.0
2021-02-24 13:40:00,125.0,125.02,124.6,124.73,1673842.0,122.134,122.1535,121.7432,121.8702,1673842.0
2021-02-24 13:50:00,124.72,125.04,124.67,124.93,1406471.0,121.8604,122.1731,121.8115,122.0656,1406471.0
2021-02-24 14:00:00,124.92,124.99,124.41,124.56,1570379.0,122.0558,122.1242,121.5575,121.7041,1570379.0
2021-02-24 14:10:00,124.58,124.66,124.32,124.55,1214074.0,121.7236,121.8018,121.4696,121.6943,1214074.0
2021-02-24 14:20:00,124.56,124.63,124.32,124.46,1195744.0,121.7041,121.7725,121.4696,121.6064,1195744.0
2021-02-24 14:30:00,124.46,124.65,124.28,124.54,1075159.0,121.6064,121.792,121.4305,121.6845,1075159.0
2021-02-24 14:40:00,124.53,124.78,124.39,124.43,1209588.0,121.6748,121.919,121.538,121.5771,1209588.0
2021-02-24 14:50:00,124.42,124.65,124.41,124.46,1045703.0,121.5673,121.792,121.5575,121.6064,1045703.0
2021-02-24 15:00:00,124.46,124.61,124.29,124.33,1736524.0,121.6064,121.7529,121.4403,121.4793,1736524.0
2021-02-24 15:10:00,124.33,124.56,124.21,124.34,1531276.0,121.4793,121.7041,121.3621,121.4891,1531276.0
2021-02-24 15:20:00,124.33,124.93,124.3,124.93,1636072.0,121.4793,122.0656,121.45,122.0656,1636072.0
2021-02-24 15:30:00,124.92,125.22,124.76,125.15,2358467.0,122.0558,122.3489,121.8995,122.2805,2358467.0
2021-02-24 15:40:00,125.15,125.16,124.72,124.91,2373719.0,122.2805,122.2903,121.8604,122.046,2373719.0
2021-02-24 15:50:00,124.91,125.56,124.87,125.32,5293072.0,122.046,122.6811,122.007,122.4466,5293072.0
2021-02-25 09:30:00,124.64,126.46,124.21,126.05,5584168.0,121.7822,123.5605,121.3621,123.1599,5584168.0
2021-02-25 09:40:00,126.04,126.11,125.2,125.45,3360544.0,123.1501,123.2185,122.3294,122.5737,3360544.0
2021-02-25 09:50:00,125.46,125.55,124.49,124.63,3359350.0,122.5834,122.6714,121.6357,121.7725,3359350.0
2021-02-25 10:00:00,124.63,124.66,123.61,124.01,3776106.0,121.7725,121.8018,120.7759,121.1667,3776106.0
2021-02-25 10:10:00,124.01,124.39,123.79,124.09,2588154.0,121.1667,121.538,120.9517,121.2448,2588154.0
2021-02-25 10:20:00,124.09,124.58,123.84,124.02,2487938.0,121.2448,121.7236,121.0006,121.1765,2487938.0
2021-02-25 10:30:00,124.03,124.05,123.52,123.53,3260005.0,121.1862,121.2058,120.6879,120.6977,3260005.0
2021-02-25 10:40:00,123.52,123.8,123.13,123.34,3221406.0,120.6879,120.9615,120.3069,120.512,3221406.0
2021-02-25 10:50:00,123.34,124.02,123.2,124.0,2321742.0,120.512,121.1765,120.3753,121.1569,2321742.0
2021-02-25 11:00:00,123.99,124.16,123.6,124.04,1772614.0,121.1471,121.3132,120.7661,121.196,1772614.0
2021-02-25 11:10:00,124.04,124.17,123.84,124.05,1223002.0,121.196,121.323,121.0006,121.2058,1223002.0
2021-02-25 11:20:00,124.06,124.23,123.49,123.7,2138521.0,121.2155,121.3816,120.6586,120.8638,2138521.0
2021-02-25 11:30:00,123.7,123.72,123.15,123.23,1712930.0,120.8638,120.8833,120.3264,120.4046,1712930.0
2021-02-25 11:40:00,123.25,123.25,122.58,122.59,2892627.0,120.4241,120.4241,119.7695,119.7792,2892627.0
2021-02-25 11:50:00,122.59,123.08,122.45,122.59,3146950.0,119.7792,120.258,119.6424,119.7792,3146950.0
2021-02-25 12:00:00,122.59,122.89,122.33,122.43,2828309.0,119.7792,120.0724,119.5252,119.6229,2828309.0
2021-02-25 12:10:00,122.43,122.86,122.12,122.47,2602709.0,119.6229,120.043,119.32,119.662,2602709.0
2021-02-25 12:20:00,122.47,122.76,122.15,122.26,2227275.0,119.662,119.9453,119.3493,119.4568,2227275.0
2021-02-25 12:30:00,122.25,122.36,121.85,122.28,3234418.0,119.447,119.5545,119.0562,119.4763,3234418.0
2021-02-25 12:40:00,122.28,122.56,121.97,122.11,2353051.0,119.4763,119.7499,119.1735,119.3102,2353051.0
2021-02-25 12:50:00,122.11,122.22,121.26,121.28,3374304.0,119.3102,119.4177,118.4797,118.4993,3374304.0
2021-02-25 13:00:00,121.28,121.89,120.75,121.85,4341088.0,118.4993,119.0953,117.9814,119.0562,4341088.0
2021-02-25 13:10:00,121.84,122.46,121.63,122.43,2952880.0,119.0464,119.6522,118.8413,119.6229,2952880.0
2021-02-25 13:20:00,122.43,122.63,121.95,122.12,2772276.0,119.6229,119.8183,119.1539,119.32,2772276.0
2021-02-25 13:30:00,122.12,122.45,121.76,122.45,2308185.0,119.32,119.6424,118.9683,119.6424,2308185.0
2021-02-25 13:40:00,122.45,122.65,122.04,122.32,1922275.0,119.6424,119.8379,119.2419,119.5154,1922275.0
2021-02-25 13:50:00,122.33,122.33,121.86,122.19,1893655.0,119.5252,119.5252,119.066,119.3884,1893655.0
2021-02-25 14:00:00,122.18,123.05,122.05,123.04,2407166.0,119.3786,120.2287,119.2516,120.2189,2407166.0
2021-02-25 14:10:00,123.02,123.25,122.88,123.22,2214202.0,120.1994,120.4241,120.0626,120.3948,2214202.0
2021-02-25 14:20:00,123.23,123.43,122.96,123.16,1944455.0,120.4046,120.6,120.1408,120.3362,1944455.0
2021-02-25 14:30:00,123.16,123.23,122.45,122.5,1943283.0,120.3362,120.4046,119.6424,119.6913,1943283.0
2021-02-25 14:40:00,122.51,122.73,122.11,122.38,1863033.0,119.7011,119.916,119.3102,119.5741,1863033.0
2021-02-25 14:50:00,122.39,122.57,121.99,122.06,1927508.0,119.5838,119.7597,119.193,119.2614,1927508.0
2021-02-25 15:00:00,122.05,122.29,121.41,121.57,2828339.0,119.2516,119.4861,118.6263,118.7826,2828339.0
2021-02-25 15:10:00,121.57,121.95,121.41,121.56,2585541.0,118.7826,119.1539,118.6263,118.7729,2585541.0
2021-02-25 15:20:00,121.55,121.79,121.24,121.32,2906858.0,118.7631,118.9976,118.4602,118.5384,2906858.0
2021-02-25 15:30:00,121.32,121.62,120.55,120.83,3921298.0,118.5384,118.8315,117.786,118.0596,3921298.0
2021-02-25 15:40:00,120.84,122.07,120.54,121.85,5074841.0,118.0694,119.2712,117.7762,119.0562,5074841.0
2021-02-25 15:50:00,121.86,122.03,120.99,121.0,7389399.0,119.066,119.2321,118.2159,118.2257,7389399.0
2021-02-26 09:30:00,122.59,123.48,122.0,123.48,6544039.0,119.7792,120.6488,119.2028,120.6488,6544039.0
2021-02-26 09:40:00,123.47,123.95,122.87,123.2,4914010.0,120.6391,121.1081,120.0528,120.3753,4914010.0
2021-02-26 09:50:00,123.18,123.36,122.01,122.32,4273057.0,120.3557,120.5316,119.2125,119.5154,4273057.0
2021-02-26 10:00:00,122.32,122.4,121.57,121.62,4782038.0,119.5154,119.5936,118.7826,118.8315,4782038.0
2021-02-26 10:10:00,121.61,122.59,121.29,122.45,3823704.0,118.8217,119.7792,118.509,119.6424,3823704.0
2021-02-26 10:20:00,122.46,122.87,121.39,121.5,3636096.0,119.6522,120.0528,118.6068,118.7142,3636096.0
2021-02-26 10:30:00,121.47,122.96,121.4,122.87,3562425.0,118.6849,120.1408,118.6165,120.0528,3562425.0
2021-02-26 10:40:00,122.86,123.54,122.61,123.48,4038648.0,120.043,120.7075,119.7988,120.6488,4038648.0
2021-02-26 10:50:00,123.48,124.12,123.24,123.84,4257107.0,120.6488,121.2742,120.4143,121.0006,4257107.0
2021-02-26 11:00:00,123.85,124.21,123.52,123.76,3462274.0,121.0104,121.3621,120.6879,120.9224,3462274.0
2021-02-26 11:10:00,123.76,123.92,123.04,123.2,2355881.0,120.9224,121.0787,120.2189,120.3753,2355881.0
2021-02-26 11:20:00,123.2,123.58,123.0,123.5,2334722.0,120.3753,120.7465,120.1798,120.6684,2334722.0
2021-02-26 11:30:00,123.51,124.48,123.41,124.38,2601415.0,120.6781,121.6259,120.5804,121.5282,2601415.0
2021-02-26 11:40:00,124.38,124.47,123.75,124.14,2383772.0,121.5282,121.6161,120.9126,121.2937,2383772.0
2021-02-26 11:50:00,124.14,124.38,123.93,124.36,1837712.0,121.2937,121.5282,121.0885,121.5087,1837712.0
2021-02-26 12:00:00,124.35,124.38,123.73,124.28,2185405.0,121.4989,121.5282,120.8931,121.4305,2185405.0
2021-02-26 12:10:00,124.29,124.76,124.25,124.7,2312415.0,121.4403,121.8995,121.4012,121.8409,2312415.0
2021-02-26 12:20:00,124.7,124.73,124.13,124.2,1788124.0,121.8409,121.8702,121.2839,121.3523,1788124.0
2021-02-26 12:30:00,124.2,124.41,123.84,123.89,1501031.0,121.3523,121.5575,121.0006,121.0494,1501031.0
2021-02-26 12:40:00,123.91,124.05,123.71,123.93,1534275.0,121.069,121.2058,120.8736,121.0885,1534275.0
2021-02-26 12:50:00,123.93,124.22,123.58,123.68,1669144.0,121.0885,121.3719,120.7465,120.8442,1669144.0
2021-02-26 13:00:00,123.69,123.85,123.25,123.82,1787087.0,120.854,121.0104,120.4241,120.981,1787087.0
2021-02-26 13:10:00,123.81,123.9,123.5,123.79,1267764.0,120.9713,121.0592,120.6684,120.9517,1267764.0
2021-02-26 13:20:00,123.78,124.32,123.77,124.28,1356942.0,120.942,121.4696,120.9322,121.4305,1356942.0
2021-02-26 13:30:00,124.29,124.35,123.55,123.66,1637943.0,121.4403,121.4989,120.7172,120.8247,1637943.0
2021-02-26 13:40:00,123.65,123.92,123.0,123.17,1934628.0,120.8149,121.0787,120.1798,120.3459,1934628.0
2021-02-26 13:50:00,123.17,123.34,122.76,123.07,2293914.0,120.3459,120.512,119.9453,120.2482,2293914.0
2021-02-26 14:00:00,123.07,123.4,122.8,123.02,2030758.0,120.2482,120.5707,119.9844,120.1994,2030758.0
2021-02-26 14:10:00,123.02,123.42,122.81,122.9,1921336.0,120.1994,120.5902,119.9942,120.0821,1921336.0
2021-02-26 14:20:00,122.93,123.13,122.78,123.05,1833344.0,120.1114,120.3069,119.9649,120.2287,1833344.0
2021-02-26 14:30:00,123.04,123.6,122.9,123.48,2008872.0,120.2189,120.7661,120.0821,120.6488,2008872.0
2021-02-26 14:40:00,123.47,123.65,123.02,123.53,1636198.0,120.6391,120.8149,120.1994,120.6977,1636198.0
2021-02-26 14:50:00,123.52,123.69,123.34,123.59,1844330.0,120.6879,120.854,120.512,120.7563,1844330.0
2021-02-26 15:00:00,123.59,124.2,123.58,124.1,2135569.0,120.7563,121.3523,120.7465,121.2546,2135569.0
2021-02-26 15:10:00,124.1,124.29,123.79,124.24,2042616.0,121.2546,121.4403,120.9517,121.3914,2042616.0
2021-02-26 15:20:00,124.24,124.36,123.57,123.64,2445168.0,121.3914,121.5087,120.7368,120.8052,2445168.0
2021-02-26 15:30:00,123.63,124.03,123.49,123.98,2511836.0,120.7954,121.1862,120.6586,121.1374,2511836.0
2021-02-26 15:40:00,123.98,124.85,123.88,124.77,3608500.0,121.1374,121.9874,121.0397,121.9093,3608500.0
2021-02-26 15:50:00,124.77,124.77,121.25,121.25,12934749.0,121.9093,121.9093,118.47,118.47,12934749.0
2021-03-01 09:30:00,123.77,124.0,122.79,123.29,7298373.0,120.9322,121.1569,119.9747,120.4632,7298373.0
2021-03-01 09:40:00,123.3,124.22,123.3,123.76,4524407.0,120.473,121.3719,120.473,120.9224,4524407.0
2021-03-01 09:50:00,123.75,124.84,123.51,124.81,4340078.0,120.9126,121.9777,120.6781,121.9483,4340078.0
2021-03-01 10:00:00,124.82,125.12,124.61,124.82,3346966.0,121.9581,122.2512,121.7529,121.9581,3346966.0
2021-03-01 10:10:00,124.82,125.04,124.5,125.02,2578013.0,121.9581,122.1731,121.6454,122.1535,2578013.0
2021-03-01 10:20:00,125.02,125.25,124.87,125.09,2835068.0,122.1535,122.3783,122.007,122.2219,2835068.0
2021-03-01 10:30:00,125.09,125.22,124.88,125.0,1802351.0,122.2219,122.3489,122.0167,122.134,1802351.0
2021-03-01 10:40:00,125.0,125.33,125.0,125.33,2045180.0,122.134,122.4564,122.134,122.4564,2045180.0
2021-03-01 10:50:00,125.33,125.72,125.25,125.61,2807675.0,122.4564,122.8375,122.3783,122.73,2807675.0
2021-03-01 11:00:00,125.63,125.95,125.42,125.93,2663818.0,122.7495,123.0622,122.5444,123.0427,2663818.0
2021-03-01 11:10:00,125.93,126.09,125.77,126.03,2128031.0,123.0427,123.199,122.8863,123.1404,2128031.0
2021-03-01 11:20:00,126.04,126.16,125.82,125.88,1890786.0,123.1501,123.2674,122.9352,122.9938,1890786.0
2021-03-01 11:30:00,125.88,126.0,125.81,125.84,1721988.0,122.9938,123.1111,122.9254,122.9547,1721988.0
2021-03-01 11:40:00,125.83,126.13,125.78,126.03,1915905.0,122.945,123.2381,122.8961,123.1404,1915905.0
2021-03-01 11:50:00,126.04,126.6,126.03,126.54,2147174.0,123.1501,123.6973,123.1404,123.6387,2147174.0
2021-03-01 12:00:00,126.54,126.62,126.19,126.28,1946930.0,123.6387,123.7168,123.2967,123.3846,1946930.0
2021-03-01 12:10:00,126.27,126.33,125.83,125.87,1894678.0,123.3749,123.4335,122.945,122.984,1894678.0
2021-03-01 12:20:00,125.86,126.37,125.85,126.23,1709271.0,122.9743,123.4726,122.9645,123.3358,1709271.0
2021-03-01 12:30:00,126.24,126.33,126.05,126.1,1157471.0,123.3456,123.4335,123.1599,123.2088,1157471.0
2021-03-01 12:40:00,126.11,126.4,126.09,126.38,886079.0,123.2185,123.5019,123.199,123.4823,886079.0
2021-03-01 12:50:00,126.39,126.4,125.94,126.16,1330227.0,123.4921,123.5019,123.0524,123.2674,1330227.0
2021-03-01 13:00:00,126.17,126.2,125.91,125.94,1126583.0,123.2772,123.3065,123.0231,123.0524,1126583.0
2021-03-01 13:10:00,125.95,126.04,125.67,125.98,1516924.0,123.0622,123.1501,122.7886,123.0915,1516924.0
2021-03-01 13:20:00,125.99,126.27,125.96,126.21,1219968.0,123.1013,123.3749,123.072,123.3162,1219968.0
2021-03-01 13:30:00,126.21,126.29,126.09,126.19,898084.0,123.3162,123.3944,123.199,123.2967,898084.0
2021-03-01 13:40:00,126.19,126.56,126.18,126.45,1549829.0,123.2967,123.6582,123.2869,123.5507,1549829.0
2021-03-01 13:50:00,126.45,126.51,126.26,126.35,990190.0,123.5507,123.6094,123.3651,123.453,990190.0
2021-03-01 14:00:00,126.36,126.78,126.27,126.72,1833540.0,123.4628,123.8732,123.3749,123.8145,1833540.0
2021-03-01 14:10:00,126.73,127.22,126.71,127.09,2564661.0,123.8243,124.3031,123.8048,124.1761,2564661.0
2021-03-01 14:20:00,127.09,127.23,126.99,127.11,1572614.0,124.1761,124.3129,124.0784,124.1956,1572614.0
2021-03-01 14:30:00,127.11,127.16,126.91,126.95,1510244.0,124.1956,124.2445,124.0002,124.0393,1510244.0
2021-03-01 14:40:00,126.94,127.5,126.92,127.43,2184813.0,124.0295,124.5767,124.01,124.5083,2184813.0
2021-03-01 14:50:00,127.43,127.75,127.42,127.58,1980234.0,124.5083,124.8209,124.4985,124.6548,1980234.0
2021-03-01 15:00:00,127.59,127.72,127.37,127.44,1622936.0,124.6646,124.7916,124.4496,124.518,1622936.0
2021-03-01 15:10:00,127.43,127.52,127.29,127.33,1660674.0,124.5083,124.5962,124.3715,124.4106,1660674.0
2021-03-01 15:20:00,127.33,127.68,127.31,127.56,1655999.0,124.4106,124.7525,124.391,124.6353,1655999.0
2021-03-01 15:30:00,127.57,127.68,127.36,127.49,2042926.0,124.6451,124.7525,124.4399,124.5669,2042926.0
2021-03-01 15:40:00,127.48,127.62,127.35,127.48,2423251.0,124.5571,124.6939,124.4301,124.5571,2423251.0
2021-03-01 15:50:00,127.47,127.93,127.27,127.79,6032267.0,124.5474,124.9968,124.3519,124.86,6032267.0
2021-03-02 09:30:00,128.4,128.72,126.71,126.88,6690142.0,125.456,125.7687,123.8048,123.9709,6690142.0
2021-03-02 09:40:00,126.88,127.13,126.27,126.43,4121705.0,123.9709,124.2151,123.3749,123.5312,4121705.0
2021-03-02 09:50:00,126.41,127.05,126.19,126.73,3776830.0,123.5117,124.137,123.2967,123.8243,3776830.0
2021-03-02 10:00:00,126.73,127.15,126.59,127.15,2500693.0,123.8243,124.2347,123.6875,124.2347,2500693.0
2021-03-02 10:10:00,127.14,127.2,126.51,126.6,2613072.0,124.2249,124.2835,123.6094,123.6973,2613072.0
2021-03-02 10:20:00,126.61,126.84,125.98,126.07,2714607.0,123.7071,123.9318,123.0915,123.1794,2714607.0
2021-03-02 10:30:00,126.06,126.43,125.83,125.89,2487406.0,123.1697,123.5312,122.945,123.0036,2487406.0
2021-03-02 10:40:00,125.88,126.35,125.73,126.32,2183569.0,122.9938,123.453,122.8472,123.4237,2183569.0
2021-03-02 10:50:00,126.32,126.35,126.02,126.13,1631674.0,123.4237,123.453,123.1306,123.2381,1631674.0
2021-03-02 11:00:00,126.13,126.45,125.85,126.4,1799579.0,123.2381,123.5507,122.9645,123.5019,1799579.0
2021-03-02 11:10:00,126.4,126.43,125.63,125.85,1748867.0,123.5019,123.5312,122.7495,122.9645,1748867.0
2021-03-02 11:20:00,125.86,125.98,125.5,125.96,2295179.0,122.9743,123.0915,122.6225,123.072,2295179.0
2021-03-02 11:30:00,125.96,126.04,125.56,125.72,1800858.0,123.072,123.1501,122.6811,122.8375,1800858.0
2021-03-02 11:40:00,125.71,125.94,125.46,125.88,2009598.0,122.8277,123.0524,122.5834,122.9938,2009598.0
2021-03-02 11:50:00,125.87,126.02,125.73,125.82,1193827.0,122.984,123.1306,122.8472,122.9352,1193827.0
2021-03-02 12:00:00,125.82,126.21,125.72,126.06,1688838.0,122.9352,123.3162,122.8375,123.1697,1688838.0
2021-03-02 12:10:00,126.07,126.25,125.83,126.11,1736467.0,123.1794,123.3553,122.945,123.2185,1736467.0
2021-03-02 12:20:00,126.12,126.15,125.87,126.09,1059928.0,123.2283,123.2576,122.984,123.199,1059928.0
2021-03-02 12:30:00,126.09,126.41,126.07,126.39,1128470.0,123.199,123.5117,123.1794,123.4921,1128470.0
2021-03-02 12:40:00,126.4,126.68,126.3,126.34,1528403.0,123.5019,123.7755,123.4042,123.4433,1528403.0
2021-03-02 12:50:00,126.34,126.43,126.07,126.17,1189510.0,123.4433,123.5312,123.1794,123.2772,1189510.0
2021-03-02 13:00:00,126.17,126.35,126.09,126.22,962978.0,123.2772,123.453,123.199,123.326,962978.0
2021-03-02 13:10:00,126.23,126.42,126.16,126.23,955383.0,123.3358,123.5214,123.2674,123.3358,955383.0
2021-03-02 13:20:00,126.22,126.33,125.99,126.13,1152763.0,123.326,123.4335,123.1013,123.2381,1152763.0
2021-03-02 13:30:00,126.13,126.38,126.1,126.33,1000066.0,123.2381,123.4823,123.2088,123.4335,1000066.0
2021-03-02 13:40:00,126.32,126.33,126.08,126.2,1202528.0,123.4237,123.4335,123.1892,123.3065,1202528.0
2021-03-02 13:50:00,126.19,126.22,125.95,125.98,1053726.0,123.2967,123.326,123.0622,123.0915,1053726.0
2021-03-02 14:00:00,125.98,126.17,125.75,125.78,1309251.0,123.0915,123.2772,122.8668,122.8961,1309251.0
2021-03-02 14:10:00,125.78,125.86,125.61,125.79,1479403.0,122.8961,122.9743,122.73,122.9059,1479403.0
2021-03-02 14:20:00,125.78,126.02,125.58,125.65,1323828.0,122.8961,123.1306,122.7007,122.7691,1323828.0
2021-03-02 14:30:00,125.65,125.88,125.58,125.85,1074085.0,122.7691,122.9938,122.7007,122.9645,1074085.0
2021-03-02 14:40:00,125.84,125.97,125.69,125.84,1177979.0,122.9547,123.0817,122.8082,122.9547,1177979.0
2021-03-02 14:50:00,125.83,126.21,125.82,126.02,1282249.0,122.945,123.3162,122.9352,123.1306,1282249.0
2021-03-02 15:00:00,126.02,126.19,125.95,126.15,991907.0,123.1306,123.2967,123.0622,123.2576,991907.0
2021-03-02 15:10:00,126.15,126.32,125.56,125.57,1592192.0,123.2576,123.4237,122.6811,122.6909,1592192.0
2021-03-02 15:20:00,125.57,125.72,125.48,125.59,2067121.0,122.6909,122.8375,122.603,122.7105,2067121.0
2021-03-02 15:30:00,125.6,125.8,125.39,125.43,2062563.0,122.7202,122.9156,122.515,122.5541,2062563.0
2021-03-02 15:40:00,125.44,125.99,125.22,125.76,3012843.0,122.5639,123.1013,122.3489,122.8766,3012843.0
2021-03-02 15:50:00,125.77,125.83,125.01,125.16,5238886.0,122.8863,122.945,122.1438,122.2903,5238886.0
2021-03-03 09:30:00,124.77,125.71,124.49,124.91,5053315.0,121.9093,122.8277,121.6357,122.046,5053315.0
2021-03-03 09:40:00,124.9,124.93,123.88,124.26,3994309.0,122.0363,122.0656,121.0397,121.4109,3994309.0
2021-03-03 09:50:00,124.26,124.45,123.75,124.0,3058047.0,121.4109,121.5966,120.9126,121.1569,3058047.0
2021-03-03 10:00:00,124.0,124.17,123.68,124.08,2734353.0,121.1569,121.323,120.8442,121.2351,2734353.0
2021-03-03 10:10:00,124.07,124.08,123.11,123.41,3090951.0,121.2253,121.2351,120.2873,120.5804,3090951.0
2021-03-03 10:20:00,123.43,123.93,123.15,123.71,2754354.0,120.6,121.0885,120.3264,120.8736,2754354.0
2021-03-03 10:30:00,123.7,124.31,123.46,124.26,2456433.0,120.8638,121.4598,120.6293,121.4109,2456433.0
2021-03-03 10:40:00,124.25,124.55,123.67,124.36,2541739.0,121.4012,121.6943,120.8345,121.5087,2541739.0
2021-03-03 10:50:00,124.36,124.7,124.03,124.63,2066622.0,121.5087,121.8409,121.1862,121.7725,2066622.0
2021-03-03 11:00:00,124.63,124.73,124.43,124.52,1501808.0,121.7725,121.8702,121.5771,121.665,1501808.0
2021-03-03 11:10:00,124.53,124.69,124.18,124.64,1553971.0,121.6748,121.8311,121.3328,121.7822,1553971.0
2021-03-03 11:20:00,124.64,124.79,124.55,124.78,1354564.0,121.7822,121.9288,121.6943,121.919,1354564.0
2021-03-03 11:30:00,124.77,124.94,124.48,124.56,1478423.0,121.9093,122.0754,121.6259,121.7041,1478423.0
2021-03-03 11:40:00,124.56,124.61,124.2,124.23,1311393.0,121.7041,121.7529,121.3523,121.3816,1311393.0
2021-03-03 11:50:00,124.23,124.5,124.02,124.06,1352029.0,121.3816,121.6454,121.1765,121.2155,1352029.0
2021-03-03 12:00:00,124.06,124.19,123.95,124.12,1249966.0,121.2155,121.3426,121.1081,121.2742,1249966.0
2021-03-03 12:10:00,124.11,124.47,124.0,124.16,1426325.0,121.2644,121.6161,121.1569,121.3132,1426325.0
2021-03-03 12:20:00,124.16,124.17,123.93,124.04,1024656.0,121.3132,121.323,121.0885,121.196,1024656.0
2021-03-03 12:30:00,124.03,124.14,123.66,123.67,1476478.0,121.1862,121.2937,120.8247,120.8345,1476478.0
2021-03-03 12:40:00,123.66,123.92,123.57,123.77,1393230.0,120.8247,121.0787,120.7368,120.9322,1393230.0
2021-03-03 12:50:00,123.77,123.94,123.45,123.47,1264925.0,120.9322,121.0983,120.6195,120.6391,1264925.0
2021-03-03 13:00:00,123.47,123.62,123.37,123.48,1341948.0,120.6391,120.7856,120.5414,120.6488,1341948.0
2021-03-03 13:10:00,123.49,124.09,123.35,124.01,1618207.0,120.6586,121.2448,120.5218,121.1667,1618207.0
2021-03-03 13:20:00,124.01,124.17,123.81,123.87,1193891.0,121.1667,121.323,120.9713,121.0299,1193891.0
2021-03-03 13:30:00,123.87,123.88,123.47,123.58,1539770.0,121.0299,121.0397,120.6391,120.7465,1539770.0
2021-03-03 13:40:00,123.58,123.59,123.03,123.19,1656501.0,120.7465,120.7563,120.2092,120.3655,1656501.0
2021-03-03 13:50:00,123.18,123.37,122.93,123.14,1902637.0,120.3557,120.5414,120.1114,120.3166,1902637.0
2021-03-03 14:00:00,123.15,123.21,122.74,122.87,2160999.0,120.3264,120.385,119.9258,120.0528,2160999.0
2021-03-03 14:10:00,122.86,122.97,122.23,122.33,2540546.0,120.043,120.1505,119.4275,119.5252,2540546.0
2021-03-03 14:20:00,122.34,122.53,122.16,122.25,2077181.0,119.535,119.7206,119.3591,119.447,2077181.0
2021-03-03 14:30:00,122.25,122.65,121.84,122.53,2869331.0,119.447,119.8379,119.0464,119.7206,2869331.0
2021-03-03 14:40:00,122.52,122.68,122.14,122.3,1855507.0,119.7108,119.8672,119.3396,119.4959,1855507.0
2021-03-03 14:50:00,122.31,122.93,122.31,122.81,2005784.0,119.5057,120.1114,119.5057,119.9942,2005784.0
2021-03-03 15:00:00,122.81,122.84,122.56,122.72,1759385.0,119.9942,120.0235,119.7499,119.9063,1759385.0
2021-03-03 15:10:00,122.72,122.98,122.34,122.57,1853415.0,119.9063,120.1603,119.535,119.7597,1853415.0
2021-03-03 15:20:00,122.57,122.57,122.12,122.48,1817369.0,119.7597,119.7597,119.32,119.6718,1817369.0
2021-03-03 15:30:00,122.49,122.58,122.25,122.5,1860127.0,119.6815,119.7695,119.447,119.6913,1860127.0
2021-03-03 15:40:00,122.5,122.97,122.41,122.74,2429841.0,119.6913,120.1505,119.6034,119.9258,2429841.0
2021-03-03 15:50:00,122.74,122.77,122.0,122.06,5815538.0,119.9258,119.9551,119.2028,119.2614,5815538.0
2021-03-04 09:30:00,121.73,123.6,121.7,122.76,6928616.0,118.939,120.7661,118.9096,119.9453,6928616.0
2021-03-04 09:40:00,122.77,122.92,120.78,120.83,4677828.0,119.9551,120.1017,118.0107,118.0596,4677828.0
2021-03-04 09:50:00,120.83,121.48,120.59,120.95,4556183.0,118.0596,118.6947,117.8251,118.1768,4556183.0
2021-03-04 10:00:00,120.96,121.26,120.32,120.77,4310271.0,118.1866,118.4797,117.5613,118.001,4310271.0
2021-03-04 10:10:00,120.75,121.29,120.53,120.59,3995198.0,117.9814,118.509,117.7665,117.8251,3995198.0
2021-03-04 10:20:00,120.6,121.52,120.48,121.43,3128077.0,117.8349,118.7338,117.7176,118.6458,3128077.0
2021-03-04 10:30:00,121.42,122.02,121.09,121.99,3115206.0,118.6361,119.2223,118.3136,119.193,3115206.0
2021-03-04 10:40:00,121.97,122.86,121.78,122.6,3352567.0,119.1735,120.043,118.9878,119.789,3352567.0
2021-03-04 10:50:00,122.6,123.0,121.91,122.83,3561320.0,119.789,120.1798,119.1148,120.0137,3561320.0
2021-03-04 11:00:00,122.82,123.28,122.51,122.64,2643203.0,120.004,120.4534,119.7011,119.8281,2643203.0
2021-03-04 11:10:00,122.64,122.77,121.97,122.3,2151688.0,119.8281,119.9551,119.1735,119.4959,2151688.0
2021-03-04 11:20:00,122.3,122.64,121.98,122.19,2002689.0,119.4959,119.8281,119.1832,119.3884,2002689.0
2021-03-04 11:30:00,122.2,122.74,122.13,122.44,1848064.0,119.3982,119.9258,119.3298,119.6327,1848064.0
2021-03-04 11:40:00,122.43,123.19,122.36,123.03,2242533.0,119.6229,120.3655,119.5545,120.2092,2242533.0
2021-03-04 11:50:00,123.02,123.07,122.4,122.54,1628018.0,120.1994,120.2482,119.5936,119.7304,1628018.0
2021-03-04 12:00:00,122.55,123.05,122.39,122.86,1786086.0,119.7402,120.2287,119.5838,120.043,1786086.0
2021-03-04 12:10:00,122.85,122.85,121.8,122.01,3280229.0,120.0333,120.0333,119.0074,119.2125,3280229.0
2021-03-04 12:20:00,122.01,122.31,120.68,121.28,3958430.0,119.2125,119.5057,117.913,118.4993,3958430.0
2021-03-04 12:30:00,121.27,121.32,120.42,121.31,3411558.0,118.4895,118.5384,117.659,118.5286,3411558.0
2021-03-04 12:40:00,121.31,121.48,120.27,120.4,2810690.0,118.5286,118.6947,117.5124,117.6395,2810690.0
2021-03-04 12:50:00,120.4,120.85,119.76,120.39,4298487.0,117.6395,118.0791,117.0141,117.6297,4298487.0
2021-03-04 13:00:00,120.4,120.71,120.0,120.23,2927727.0,117.6395,117.9423,117.2486,117.4734,2927727.0
2021-03-04 13:10:00,120.23,120.33,119.75,120.22,3719390.0,117.4734,117.5711,117.0044,117.4636,3719390.0
2021-03-04 13:20:00,120.23,120.59,119.63,120.54,3268225.0,117.4734,117.8251,116.8871,117.7762,3268225.0
2021-03-04 13:30:00,120.54,120.56,119.95,120.3,2606220.0,117.7762,117.7958,117.1998,117.5417,2606220.0
2021-03-04 13:40:00,120.28,120.31,119.42,119.56,3135846.0,117.5222,117.5515,116.6819,116.8187,3135846.0
2021-03-04 13:50:00,119.55,119.62,118.69,118.75,4350167.0,116.8089,116.8773,115.9687,116.0273,4350167.0
2021-03-04 14:00:00,118.76,119.62,118.62,119.57,3902168.0,116.0371,116.8773,115.9003,116.8285,3902168.0
2021-03-04 14:10:00,119.57,119.7,119.15,119.5,2692493.0,116.8285,116.9555,116.4181,116.7601,2692493.0
2021-03-04 14:20:00,119.5,120.44,119.49,120.18,3191980.0,116.7601,117.6785,116.7503,117.4245,3191980.0
2021-03-04 14:30:00,120.18,120.24,119.82,119.93,2809056.0,117.4245,117.4831,117.0728,117.1802,2809056.0
2021-03-04 14:40:00,119.92,120.86,119.84,120.63,2521755.0,117.1705,118.0889,117.0923,117.8642,2521755.0
2021-03-04 14:50:00,120.63,120.79,120.04,120.35,2700636.0,117.8642,118.0205,117.2877,117.5906,2700636.0
2021-03-04 15:00:00,120.31,120.51,119.84,119.94,2925869.0,117.5515,117.7469,117.0923,117.19,2925869.0
2021-03-04 15:10:00,119.93,120.07,119.61,119.83,2729262.0,117.1802,117.317,116.8676,117.0825,2729262.0
2021-03-04 15:20:00,119.83,120.13,119.51,119.95,2663805.0,117.0825,117.3756,116.7699,117.1998,2663805.0
2021-03-04 15:30:00,119.94,120.3,119.56,119.8,3527187.0,117.19,117.5417,116.8187,117.0532,3527187.0
2021-03-04 15:40:00,119.8,120.39,119.72,120.04,3813094.0,117.0532,117.6297,116.975,117.2877,3813094.0
2021-03-04 15:50:00,120.04,120.36,119.67,120.22,7575822.0,117.2877,117.6004,116.9262,117.4636,7575822.0
2021-03-05 09:30:00,121.0,121.67,119.48,119.62,6370374.0,118.2257,118.8803,116.7405,116.8773,6370374.0
2021-03-05 09:40:00,119.62,120.32,119.55,119.58,4458789.0,116.8773,117.5613,116.8089,116.8383,4458789.0
2021-03-05 09:50:00,119.58,119.62,118.62,119.15,5072055.0,116.8383,116.8773,115.9003,116.4181,5072055.0
2021-03-05 10:00:00,119.15,120.02,118.81,119.59,3897856.0,116.4181,117.2682,116.0859,116.848,3897856.0
2021-03-05 10:10:00,119.59,119.89,118.68,119.09,3730187.0,116.848,117.1411,115.9589,116.3595,3730187.0
2021-03-05 10:20:00,119.08,119.45,118.54,118.77,3771277.0,116.3497,116.7112,115.8221,116.0468,3771277.0
2021-03-05 10:30:00,118.78,119.29,118.38,118.74,4166909.0,116.0566,116.5549,115.6658,116.0175,4166909.0
2021-03-05 10:40:00,118.73,119.4,118.64,119.07,3146269.0,116.0077,116.6624,115.9198,116.3399,3146269.0
2021-03-05 10:50:00,119.07,119.82,118.8,118.94,2929154.0,116.3399,117.0728,116.0761,116.2129,2929154.0
2021-03-05 11:00:00,118.95,119.32,118.64,118.66,2558847.0,116.2227,116.5842,115.9198,115.9393,2558847.0
2021-03-05 11:10:00,118.66,118.95,117.93,118.24,3498412.0,115.9393,116.2227,115.2261,115.529,3498412.0
2021-03-05 11:20:00,118.25,118.4,117.57,117.72,3510682.0,115.5387,115.6853,114.8743,115.0209,3510682.0
2021-03-05 11:30:00,117.74,118.55,117.74,118.44,3423804.0,115.0404,115.8319,115.0404,115.7244,3423804.0
2021-03-05 11:40:00,118.43,118.6,117.78,118.09,3004531.0,115.7146,115.8807,115.0795,115.3824,3004531.0
2021-03-05 11:50:00,118.08,119.07,117.84,119.0,3188870.0,115.3726,116.3399,115.1381,116.2716,3188870.0
2021-03-05 12:00:00,119.01,119.1,118.56,118.64,2575647.0,116.2813,116.3693,115.8416,115.9198,2575647.0
2021-03-05 12:10:00,118.63,119.18,118.55,118.98,2417894.0,115.91,116.4474,115.8319,116.252,2417894.0
2021-03-05 12:20:00,118.99,119.58,118.86,119.43,2290732.0,116.2618,116.8383,116.1348,116.6917,2290732.0
2021-03-05 12:30:00,119.43,119.47,118.85,119.35,2454668.0,116.6917,116.7308,116.125,116.6135,2454668.0
2021-03-05 12:40:00,119.36,119.72,119.2,119.38,2335092.0,116.6233,116.975,116.467,116.6428,2335092.0
2021-03-05 12:50:00,119.38,119.49,119.01,119.21,2242088.0,116.6428,116.7503,116.2813,116.4767,2242088.0
2021-03-05 13:00:00,119.2,119.32,118.46,119.15,2680995.0,116.467,116.5842,115.7439,116.4181,2680995.0
2021-03-05 13:10:00,119.14,119.94,118.89,119.93,2128397.0,116.4083,117.19,116.1641,117.1802,2128397.0
2021-03-05 13:20:00,119.93,119.99,119.6,119.94,2361622.0,117.1802,117.2389,116.8578,117.19,2361622.0
2021-03-05 13:30:00,119.94,120.63,119.87,120.43,3155249.0,117.19,117.8642,117.1216,117.6688,3155249.0
2021-03-05 13:40:00,120.43,120.7,120.16,120.29,1892072.0,117.6688,117.9326,117.405,117.532,1892072.0
2021-03-05 13:50:00,120.27,120.53,119.9,120.28,2142136.0,117.5124,117.7665,117.1509,117.5222,2142136.0
2021-03-05 14:00:00,120.28,120.45,119.78,120.0,2352909.0,117.5222,117.6883,117.0337,117.2486,2352909.0
2021-03-05 14:10:00,120.0,120.19,119.63,119.71,1821836.0,117.2486,117.4343,116.8871,116.9653,1821836.0
2021-03-05 14:20:00,119.71,120.51,119.68,120.47,1898286.0,116.9653,117.7469,116.936,117.7078,1898286.0
2021-03-05 14:30:00,120.48,121.09,120.47,120.9,2358374.0,117.7176,118.3136,117.7078,118.128,2358374.0
2021-03-05 14:40:00,120.91,121.01,120.61,120.91,1735672.0,118.1378,118.2355,117.8446,118.1378,1735672.0
2021-03-05 14:50:00,120.92,121.47,120.77,121.34,2013456.0,118.1475,118.6849,118.001,118.5579,2013456.0
2021-03-05 15:00:00,121.34,121.56,120.98,121.13,2119627.0,118.5579,118.7729,118.2062,118.3527,2119627.0
2021-03-05 15:10:00,121.13,121.43,120.86,121.07,2452403.0,118.3527,118.6458,118.0889,118.2941,2452403.0
2021-03-05 15:20:00,121.06,121.33,120.91,121.23,2258177.0,118.2843,118.5481,118.1378,118.4504,2258177.0
2021-03-05 15:30:00,121.23,121.65,121.11,121.64,2426553.0,118.4504,118.8608,118.3332,118.851,2426553.0
2021-03-05 15:40:00,121.63,121.65,121.01,121.22,3201398.0,118.8413,118.8608,118.2355,118.4407,3201398.0
2021-03-05 15:50:00,121.22,121.94,121.05,121.39,6851534.0,118.4407,119.1441,118.2745,118.6068,6851534.0
2021-03-08 09:30:00,120.97,121.0,118.86,119.21,7599341.0,118.1964,118.2257,116.1348,116.4767,7599341.0
2021-03-08 09:40:00,119.21,119.95,118.95,118.98,5624550.0,116.4767,117.1998,116.2227,116.252,5624550.0
2021-03-08 09:50:00,118.97,119.13,118.26,118.47,5866417.0,116.2422,116.3986,115.5485,115.7537,5866417.0
2021-03-08 10:00:00,118.46,118.95,118.06,118.93,4633848.0,115.7439,116.2227,115.3531,116.2032,4633848.0
2021-03-08 10:10:00,118.93,119.14,118.56,118.99,3538138.0,116.2032,116.4083,115.8416,116.2618,3538138.0
2021-03-08 10:20:00,118.98,119.32,118.57,119.0,3502067.0,116.252,116.5842,115.8514,116.2716,3502067.0
2021-03-08 10:30:00,119.02,119.48,118.71,118.79,3211737.0,116.2911,116.7405,115.9882,116.0664,3211737.0
2021-03-08 10:40:00,118.8,119.16,118.75,118.92,2672465.0,116.0761,116.4279,116.0273,116.1934,2672465.0
2021-03-08 10:50:00,118.92,119.03,118.5,118.64,2793583.0,116.1934,116.3009,115.783,115.9198,2793583.0
2021-03-08 11:00:00,118.64,119.03,118.35,118.41,3055097.0,115.9198,116.3009,115.6365,115.6951,3055097.0
2021-03-08 11:10:00,118.41,118.52,118.16,118.49,2492752.0,115.6951,115.8026,115.4508,115.7732,2492752.0
2021-03-08 11:20:00,118.48,118.79,118.45,118.5,2214431.0,115.7635,116.0664,115.7342,115.783,2214431.0
2021-03-08 11:30:00,118.5,118.54,118.04,118.07,2903948.0,115.783,115.8221,115.3336,115.3629,2903948.0
2021-03-08 11:40:00,118.07,118.24,117.76,117.89,3363197.0,115.3629,115.529,115.06,115.187,3363197.0
2021-03-08 11:50:00,117.88,117.97,117.63,117.63,2751890.0,115.1772,115.2652,114.933,114.933,2751890.0
2021-03-08 12:00:00,117.64,117.84,117.47,117.67,2994181.0,114.9427,115.1381,114.7766,114.972,2994181.0
2021-03-08 12:10:00,117.66,117.87,117.4,117.68,2614077.0,114.9623,115.1675,114.7082,114.9818,2614077.0
2021-03-08 12:20:00,117.68,118.26,117.66,118.22,2333214.0,114.9818,115.5485,114.9623,115.5094,2333214.0
2021-03-08 12:30:00,118.21,118.25,117.97,117.98,1523358.0,115.4997,115.5387,115.2652,115.2749,1523358.0
2021-03-08 12:40:00,117.98,118.25,117.97,118.17,1497881.0,115.2749,115.5387,115.2652,115.4606,1497881.0
2021-03-08 12:50:00,118.16,118.26,117.72,117.73,1644513.0,115.4508,115.5485,115.0209,115.0307,1644513.0
2021-03-08 13:00:00,117.73,118.06,117.66,117.85,1925012.0,115.0307,115.3531,114.9623,115.1479,1925012.0
2021-03-08 13:10:00,117.84,118.23,117.75,118.09,1631475.0,115.1381,115.5192,115.0502,115.3824,1631475.0
2021-03-08 13:20:00,118.09,118.25,118.0,118.18,1433130.0,115.3824,115.5387,115.2945,115.4704,1433130.0
2021-03-08 13:30:00,118.18,118.22,117.7,117.81,2047043.0,115.4704,115.5094,115.0014,115.1088,2047043.0
2021-03-08 13:40:00,117.81,117.84,117.36,117.43,2252401.0,115.1088,115.1381,114.6692,114.7375,2252401.0
2021-03-08 13:50:00,117.42,117.46,116.76,116.81,3261031.0,114.7278,114.7669,114.0829,114.1318,3261031.0
2021-03-08 14:00:00,116.8,117.39,116.78,117.2,2973923.0,114.122,114.6985,114.1025,114.5128,2973923.0
2021-03-08 14:10:00,117.2,117.46,117.08,117.23,1861769.0,114.5128,114.7669,114.3956,114.5421,1861769.0
2021-03-08 14:20:00,117.22,117.55,117.1,117.52,1778348.0,114.5324,114.8548,114.4151,114.8255,1778348.0
2021-03-08 14:30:00,117.52,117.82,117.5,117.52,1743100.0,114.8255,115.1186,114.8059,114.8255,1743100.0
2021-03-08 14:40:00,117.52,117.64,116.97,117.09,2149463.0,114.8255,114.9427,114.2881,114.4053,2149463.0
2021-03-08 14:50:00,117.09,117.35,117.0,117.24,1755499.0,114.4053,114.6594,114.3174,114.5519,1755499.0
2021-03-08 15:00:00,117.24,117.25,116.76,116.87,2687496.0,114.5519,114.5617,114.0829,114.1904,2687496.0
2021-03-08 15:10:00,116.87,117.05,116.65,116.71,2627793.0,114.1904,114.3663,113.9754,114.0341,2627793.0
2021-03-08 15:20:00,116.71,117.07,116.67,116.82,2269757.0,114.0341,114.3858,113.995,114.1415,2269757.0
2021-03-08 15:30:00,116.82,117.33,116.79,117.15,2795121.0,114.1415,114.6398,114.1122,114.464,2795121.0
2021-03-08 15:40:00,117.15,117.39,116.59,116.79,3803255.0,114.464,114.6985,113.9168,114.1122,3803255.0
2021-03-08 15:50:00,116.79,117.1,116.21,116.4,7370003.0,114.1122,114.4151,113.5455,113.7312,7370003.0
2021-03-09 09:30:00,119.01,119.67,118.8,119.46,8351875.0,116.2813,116.9262,116.0761,116.721,8351875.0
2021-03-09 09:40:00,119.46,119.58,118.79,119.43,4793831.0,116.721,116.8383,116.0664,116.6917,4793831.0
2021-03-09 09:50:00,119.44,120.48,119.11,120.28,5714675.0,116.7015,117.7176,116.379,117.5222,5714675.0
2021-03-09 10:00:00,120.28,120.89,120.26,120.54,4832641.0,117.5222,118.1182,117.5027,117.7762,4832641.0
2021-03-09 10:10:00,120.54,121.12,120.26,120.92,4027916.0,117.7762,118.3429,117.5027,118.1475,4027916.0
2021-03-09 10:20:00,120.92,121.56,120.91,121.32,3999841.0,118.1475,118.7729,118.1378,118.5384,3999841.0
2021-03-09 10:30:00,121.32,121.37,120.63,120.84,3079767.0,118.5384,118.5872,117.8642,118.0694,3079767.0
2021-03-09 10:40:00,120.84,120.97,120.25,120.26,2759438.0,118.0694,118.1964,117.4929,117.5027,2759438.0
2021-03-09 10:50:00,120.25,120.54,120.07,120.28,2996389.0,117.4929,117.7762,117.317,117.5222,2996389.0
2021-03-09 11:00:00,120.27,120.61,120.05,120.4,2335897.0,117.5124,117.8446,117.2975,117.6395,2335897.0
2021-03-09 11:10:00,120.4,120.65,120.18,120.57,1746421.0,117.6395,117.8837,117.4245,117.8056,1746421.0
2021-03-09 11:20:00,120.58,120.66,120.37,120.43,1510927.0,117.8153,117.8935,117.6101,117.6688,1510927.0
2021-03-09 11:30:00,120.43,120.68,120.29,120.34,1635245.0,117.6688,117.913,117.532,117.5808,1635245.0
2021-03-09 11:40:00,120.33,120.55,120.2,120.24,1452057.0,117.5711,117.786,117.444,117.4831,1452057.0
2021-03-09 11:50:00,120.24,120.67,120.22,120.56,1492201.0,117.4831,117.9033,117.4636,117.7958,1492201.0
2021-03-09 12:00:00,120.56,120.9,120.46,120.87,1447195.0,117.7958,118.128,117.6981,118.0987,1447195.0
2021-03-09 12:10:00,120.87,121.0,120.78,120.91,1388065.0,118.0987,118.2257,118.0107,118.1378,1388065.0
2021-03-09 12:20:00,120.91,121.24,120.82,121.1,1639632.0,118.1378,118.4602,118.0498,118.3234,1639632.0
2021-03-09 12:30:00,121.1,121.24,121.06,121.11,1386161.0,118.3234,118.4602,118.2843,118.3332,1386161.0
2021-03-09 12:40:00,121.1,121.11,120.84,120.94,1444608.0,118.3234,118.3332,118.0694,118.1671,1444608.0
2021-03-09 12:50:00,120.94,120.99,120.75,120.88,1251071.0,118.1671,118.2159,117.9814,118.1084,1251071.0
2021-03-09 13:00:00,120.88,121.42,120.88,121.34,2086574.0,118.1084,118.6361,118.1084,118.5579,2086574.0
2021-03-09 13:10:00,121.34,121.4,121.2,121.32,1345345.0,118.5579,118.6165,118.4211,118.5384,1345345.0
2021-03-09 13:20:00,121.33,121.69,121.3,121.57,2129236.0,118.5481,118.8999,118.5188,118.7826,2129236.0
2021-03-09 13:30:00,121.57,121.86,121.46,121.77,1900239.0,118.7826,119.066,118.6751,118.978,1900239.0
2021-03-09 13:40:00,121.76,121.95,121.72,121.78,1667298.0,118.9683,119.1539,118.9292,118.9878,1667298.0
2021-03-09 13:50:00,121.77,121.88,121.58,121.63,1392030.0,118.978,119.0855,118.7924,118.8413,1392030.0
2021-03-09 14:00:00,121.64,121.73,121.5,121.61,1438518.0,118.851,118.939,118.7142,118.8217,1438518.0
2021-03-09 14:10:00,121.61,121.62,121.2,121.25,1478021.0,118.8217,118.8315,118.4211,118.47,1478021.0
2021-03-09 14:20:00,121.25,121.33,121.1,121.16,1346012.0,118.47,118.5481,118.3234,118.382,1346012.0
2021-03-09 14:30:00,121.16,121.48,121.06,121.46,1618282.0,118.382,118.6947,118.2843,118.6751,1618282.0
2021-03-09 14:40:00,121.47,121.7,121.47,121.56,1272670.0,118.6849,118.9096,118.6849,118.7729,1272670.0
2021-03-09 14:50:00,121.56,121.71,121.41,121.55,1091172.0,118.7729,118.9194,118.6263,118.7631,1091172.0
2021-03-09 15:00:00,121.55,121.78,121.46,121.71,1295492.0,118.7631,118.9878,118.6751,118.9194,1295492.0
2021-03-09 15:10:00,121.71,122.05,121.67,122.04,1793650.0,118.9194,119.2516,118.8803,119.2419,1793650.0
2021-03-09 15:20:00,122.04,122.04,121.68,121.73,2000199.0,119.2419,119.2419,118.8901,118.939,2000199.0
2021-03-09 15:30:00,121.73,121.95,121.48,121.75,2419086.0,118.939,119.1539,118.6947,118.9585,2419086.0
2021-03-09 15:40:00,121.74,121.78,121.13,121.29,2885063.0,118.9487,118.9878,118.3527,118.509,2885063.0
2021-03-09 15:50:00,121.3,121.5,120.82,121.08,6565595.0,118.5188,118.7142,118.0498,118.3039,6565595.0
2021-03-10 09:30:00,121.54,122.17,120.32,120.57,8061863.0,118.7533,119.3689,117.5613,117.8056,8061863.0
2021-03-10 09:40:00,120.56,121.2,120.11,121.12,5155249.0,117.7958,118.4211,117.3561,118.3429,5155249.0
2021-03-10 09:50:00,121.11,121.55,120.66,120.71,4371059.0,118.3332,118.7631,117.8935,117.9423,4371059.0
2021-03-10 10:00:00,120.71,121.13,120.39,120.71,2872652.0,117.9423,118.3527,117.6297,117.9423,2872652.0
2021-03-10 10:10:00,120.7,120.92,120.31,120.42,2657690.0,117.9326,118.1475,117.5515,117.659,2657690.0
2021-03-10 10:20:00,120.43,120.45,119.79,119.93,3641028.0,117.6688,117.6883,117.0434,117.1802,3641028.0
2021-03-10 10:30:00,119.92,120.39,119.65,119.78,3169107.0,117.1705,117.6297,116.9066,117.0337,3169107.0
2021-03-10 10:40:00,119.77,120.33,119.71,120.02,2598767.0,117.0239,117.5711,116.9653,117.2682,2598767.0
2021-03-10 10:50:00,120.01,120.03,119.45,119.88,3219226.0,117.2584,117.2779,116.7112,117.1314,3219226.0
2021-03-10 11:00:00,119.89,120.01,119.47,119.68,2736883.0,117.1411,117.2584,116.7308,116.936,2736883.0
2021-03-10 11:10:00,119.68,120.07,119.64,119.99,1824907.0,116.936,117.317,116.8969,117.2389,1824907.0
2021-03-10 11:20:00,119.99,120.49,119.84,120.43,2340488.0,117.2389,117.7274,117.0923,117.6688,2340488.0
2021-03-10 11:30:00,120.42,120.5,119.96,120.05,1685646.0,117.659,117.7372,117.2095,117.2975,1685646.0
2021-03-10 11:40:00,120.05,120.2,119.79,120.03,1494715.0,117.2975,117.444,117.0434,117.2779,1494715.0
2021-03-10 11:50:00,120.03,120.46,120.02,120.34,1701486.0,117.2779,117.6981,117.2682,117.5808,1701486.0
2021-03-10 12:00:00,120.34,120.4,120.13,120.29,1217772.0,117.5808,117.6395,117.3756,117.532,1217772.0
2021-03-10 12:10:00,120.29,120.49,120.11,120.11,1434143.0,117.532,117.7274,117.3561,117.3561,1434143.0
2021-03-10 12:20:00,120.11,120.16,119.84,119.86,1590626.0,117.3561,117.405,117.0923,117.1118,1590626.0
2021-03-10 12:30:00,119.87,119.99,119.64,119.66,1624899.0,117.1216,117.2389,116.8969,116.9164,1624899.0
2021-03-10 12:40:00,119.67,120.16,119.59,120.08,1736036.0,116.9262,117.405,116.848,117.3268,1736036.0
2021-03-10 12:50:00,120.08,120.27,120.02,120.19,1314730.0,117.3268,117.5124,117.2682,117.4343,1314730.0
2021-03-10 13:00:00,120.19,120.4,119.55,120.37,2956609.0,117.4343,117.6395,116.8089,117.6101,2956609.0
2021-03-10 13:10:00,120.37,120.41,119.84,119.94,1669914.0,117.6101,117.6492,117.0923,117.19,1669914.0
2021-03-10 13:20:00,119.93,120.33,119.91,120.33,1259631.0,117.1802,117.5711,117.1607,117.5711,1259631.0
2021-03-10 13:30:00,120.33,120.48,119.74,119.89,1757874.0,117.5711,117.7176,116.9946,117.1411,1757874.0
2021-03-10 13:40:00,119.88,120.09,119.74,119.98,1518395.0,117.1314,117.3366,116.9946,117.2291,1518395.0
2021-03-10 13:50:00,119.98,120.17,119.84,120.01,1388121.0,117.2291,117.4147,117.0923,117.2584,1388121.0
2021-03-10 14:00:00,119.99,120.08,119.81,119.92,1327117.0,117.2389,117.3268,117.063,117.1705,1327117.0
2021-03-10 14:10:00,119.92,120.44,119.91,120.39,1459337.0,117.1705,117.6785,117.1607,117.6297,1459337.0
2021-03-10 14:20:00,120.4,120.44,120.03,120.31,1379267.0,117.6395,117.6785,117.2779,117.5515,1379267.0
2021-03-10 14:30:00,120.31,120.49,120.2,120.38,1118257.0,117.5515,117.7274,117.444,117.6199,1118257.0
2021-03-10 14:40:00,120.38,120.92,120.24,120.89,1403709.0,117.6199,118.1475,117.4831,118.1182,1403709.0
2021-03-10 14:50:00,120.9,120.91,120.63,120.67,1456499.0,118.128,118.1378,117.8642,117.9033,1456499.0
2021-03-10 15:00:00,120.67,120.83,120.34,120.62,1463097.0,117.9033,118.0596,117.5808,117.8544,1463097.0
2021-03-10 15:10:00,120.61,120.62,120.37,120.5,1212967.0,117.8446,117.8544,117.6101,117.7372,1212967.0
2021-03-10 15:20:00,120.49,120.57,120.23,120.36,1331261.0,117.7274,117.8056,117.4734,117.6004,1331261.0
2021-03-10 15:30:00,120.36,120.43,120.17,120.25,1403991.0,117.6004,117.6688,117.4147,117.4929,1403991.0
2021-03-10 15:40:00,120.26,120.56,120.21,120.4,1614807.0,117.5027,117.7958,117.4538,117.6395,1614807.0
2021-03-10 15:50:00,120.41,120.41,119.86,119.97,4530425.0,117.6492,117.6492,117.1118,117.2193,4530425.0
2021-03-11 09:30:00,122.31,123.21,121.79,122.83,7974504.0,119.5057,120.385,118.9976,120.0137,7974504.0
2021-03-11 09:40:00,122.84,123.1,121.8,122.0,4318328.0,120.0235,120.2775,119.0074,119.2028,4318328.0
2021-03-11 09:50:00,122.0,122.25,121.41,121.7,3593641.0,119.2028,119.447,118.6263,118.9096,3593641.0
2021-03-11 10:00:00,121.7,122.23,121.69,121.91,3251610.0,118.9096,119.4275,118.8999,119.1148,3251610.0
2021-03-11 10:10:00,121.91,122.05,121.26,121.37,2497847.0,119.1148,119.2516,118.4797,118.5872,2497847.0
2021-03-11 10:20:00,121.37,121.58,121.28,121.4,2543698.0,118.5872,118.7924,118.4993,118.6165,2543698.0
2021-03-11 10:30:00,121.39,122.03,121.39,121.9,1946229.0,118.6068,119.2321,118.6068,119.1051,1946229.0
2021-03-11 10:40:00,121.91,122.22,121.89,122.2,2010175.0,119.1148,119.4177,119.0953,119.3982,2010175.0
2021-03-11 10:50:00,122.2,122.42,121.87,122.37,2094885.0,119.3982,119.6131,119.0757,119.5643,2094885.0
2021-03-11 11:00:00,122.37,122.47,122.08,122.35,2135863.0,119.5643,119.662,119.2809,119.5447,2135863.0
2021-03-11 11:10:00,122.35,122.45,122.19,122.22,1329599.0,119.5447,119.6424,119.3884,119.4177,1329599.0
2021-03-11 11:20:00,122.21,122.68,122.2,122.66,1737643.0,119.408,119.8672,119.3982,119.8476,1737643.0
2021-03-11 11:30:00,122.66,122.77,122.5,122.73,1772936.0,119.8476,119.9551,119.6913,119.916,1772936.0
2021-03-11 11:40:00,122.73,122.77,122.22,122.45,2369382.0,119.916,119.9551,119.4177,119.6424,2369382.0
2021-03-11 11:50:00,122.45,122.48,122.01,122.01,1916369.0,119.6424,119.6718,119.2125,119.2125,1916369.0
2021-03-11 12:00:00,122.02,122.17,121.86,122.06,2513206.0,119.2223,119.3689,119.066,119.2614,2513206.0
2021-03-11 12:10:00,122.06,122.46,122.05,122.28,1736370.0,119.2614,119.6522,119.2516,119.4763,1736370.0
2021-03-11 12:20:00,122.28,122.28,121.89,122.01,1527107.0,119.4763,119.4763,119.0953,119.2125,1527107.0
2021-03-11 12:30:00,122.01,122.1,121.9,122.0,993689.0,119.2125,119.3005,119.1051,119.2028,993689.0
2021-03-11 12:40:00,122.0,122.1,121.89,121.93,1053662.0,119.2028,119.3005,119.0953,119.1344,1053662.0
2021-03-11 12:50:00,121.93,121.98,121.73,121.84,1271392.0,119.1344,119.1832,118.939,119.0464,1271392.0
2021-03-11 13:00:00,121.83,122.31,121.8,122.18,1820053.0,119.0367,119.5057,119.0074,119.3786,1820053.0
2021-03-11 13:10:00,122.18,122.24,121.85,121.89,1472502.0,119.3786,119.4373,119.0562,119.0953,1472502.0
2021-03-11 13:20:00,121.89,121.93,121.66,121.77,1256051.0,119.0953,119.1344,118.8706,118.978,1256051.0
2021-03-11 13:30:00,121.77,121.86,121.56,121.72,1667858.0,118.978,119.066,118.7729,118.9292,1667858.0
2021-03-11 13:40:00,121.73,121.94,121.66,121.89,1163510.0,118.939,119.1441,118.8706,119.0953,1163510.0
2021-03-11 13:50:00,121.89,121.98,121.68,121.91,1164580.0,119.0953,119.1832,118.8901,119.1148,1164580.0
2021-03-11 14:00:00,121.9,122.05,121.84,121.92,1366890.0,119.1051,119.2516,119.0464,119.1246,1366890.0
2021-03-11 14:10:00,121.91,121.98,121.84,121.87,985167.0,119.1148,119.1832,119.0464,119.0757,985167.0
2021-03-11 14:20:00,121.87,121.94,121.81,121.82,1081585.0,119.0757,119.1441,119.0171,119.0269,1081585.0
2021-03-11 14:30:00,121.82,121.92,121.7,121.77,1308027.0,119.0269,119.1246,118.9096,118.978,1308027.0
2021-03-11 14:40:00,121.77,121.98,121.74,121.8,1107669.0,118.978,119.1832,118.9487,119.0074,1107669.0
2021-03-11 14:50:00,121.79,121.89,121.77,121.83,743676.0,118.9976,119.0953,118.978,119.0367,743676.0
2021-03-11 15:00:00,121.83,122.14,121.8,122.1,1362745.0,119.0367,119.3396,119.0074,119.3005,1362745.0
2021-03-11 15:10:00,122.1,122.15,121.94,122.07,1155805.0,119.3005,119.3493,119.1441,119.2712,1155805.0
2021-03-11 15:20:00,122.07,122.23,122.01,122.17,1261252.0,119.2712,119.4275,119.2125,119.3689,1261252.0
2021-03-11 15:30:00,122.17,122.21,121.99,122.1,1669605.0,119.3689,119.408,119.193,119.3005,1669605.0
2021-03-11 15:40:00,122.09,122.12,121.89,121.92,1694010.0,119.2907,119.32,119.0953,119.1246,1694010.0
2021-03-11 15:50:00,121.91,122.11,121.76,121.95,5142669.0,119.1148,119.3102,118.9683,119.1539,5142669.0
2021-03-12 09:30:00,120.39,120.59,119.22,119.34,6721295.0,117.6297,117.8251,116.4865,116.6038,6721295.0
2021-03-12 09:40:00,119.33,119.65,119.16,119.54,4279996.0,116.594,116.9066,116.4279,116.7992,4279996.0
2021-03-12 09:50:00,119.53,120.05,119.47,119.94,3565604.0,116.7894,117.2975,116.7308,117.19,3565604.0
2021-03-12 10:00:00,119.94,120.3,119.57,120.03,3291653.0,117.19,117.5417,116.8285,117.2779,3291653.0
2021-03-12 10:10:00,120.02,120.05,119.5,119.62,2437198.0,117.2682,117.2975,116.7601,116.8773,2437198.0
2021-03-12 10:20:00,119.61,119.82,119.27,119.42,2618328.0,116.8676,117.0728,116.5354,116.6819,2618328.0
2021-03-12 10:30:00,119.44,119.69,119.39,119.61,2019838.0,116.7015,116.9457,116.6526,116.8676,2019838.0
2021-03-12 10:40:00,119.61,119.94,119.59,119.9,1840620.0,116.8676,117.19,116.848,117.1509,1840620.0
2021-03-12 10:50:00,119.9,119.94,119.43,119.59,2441517.0,117.1509,117.19,116.6917,116.848,2441517.0
2021-03-12 11:00:00,119.59,119.75,119.42,119.55,1941161.0,116.848,117.0044,116.6819,116.8089,1941161.0
2021-03-12 11:10:00,119.56,119.84,119.53,119.67,1464037.0,116.8187,117.0923,116.7894,116.9262,1464037.0
2021-03-12 11:20:00,119.69,119.88,119.67,119.82,1135951.0,116.9457,117.1314,116.9262,117.0728,1135951.0
2021-03-12 11:30:00,119.82,119.97,119.59,119.87,1634609.0,117.0728,117.2193,116.848,117.1216,1634609.0
2021-03-12 11:40:00,119.87,120.13,119.8,120.1,1509683.0,117.1216,117.3756,117.0532,117.3463,1509683.0
2021-03-12 11:50:00,120.1,120.2,119.96,120.11,1460542.0,117.3463,117.444,117.2095,117.3561,1460542.0
2021-03-12 12:00:00,120.12,120.38,119.99,120.25,1413199.0,117.3659,117.6199,117.2389,117.4929,1413199.0
2021-03-12 12:10:00,120.25,120.79,120.24,120.73,2131704.0,117.4929,118.0205,117.4831,117.9619,2131704.0
2021-03-12 12:20:00,120.72,120.88,120.55,120.84,1869727.0,117.9521,118.1084,117.786,118.0694,1869727.0
2021-03-12 12:30:00,120.85,121.07,120.79,120.93,1700218.0,118.0791,118.2941,118.0205,118.1573,1700218.0
2021-03-12 12:40:00,120.93,120.97,120.65,120.76,1126109.0,118.1573,118.1964,117.8837,117.9912,1126109.0
2021-03-12 12:50:00,120.75,120.75,120.5,120.68,1240005.0,117.9814,117.9814,117.7372,117.913,1240005.0
2021-03-12 13:00:00,120.68,120.72,120.42,120.66,1281346.0,117.913,117.9521,117.659,117.8935,1281346.0
2021-03-12 13:10:00,120.67,120.74,120.51,120.69,860089.0,117.9033,117.9717,117.7469,117.9228,860089.0
2021-03-12 13:20:00,120.7,120.93,120.6,120.9,896541.0,117.9326,118.1573,117.8349,118.128,896541.0
2021-03-12 13:30:00,120.89,120.97,120.81,120.97,905713.0,118.1182,118.1964,118.0401,118.1964,905713.0
2021-03-12 13:40:00,120.97,121.01,120.64,120.65,1263302.0,118.1964,118.2355,117.8739,117.8837,1263302.0
2021-03-12 13:50:00,120.65,120.83,120.64,120.64,913086.0,117.8837,118.0596,117.8739,117.8739,913086.0
2021-03-12 14:00:00,120.65,120.79,120.55,120.64,963076.0,117.8837,118.0205,117.786,117.8739,963076.0
2021-03-12 14:10:00,120.63,120.79,120.53,120.74,943320.0,117.8642,118.0205,117.7665,117.9717,943320.0
2021-03-12 14:20:00,120.74,120.75,120.5,120.59,792772.0,117.9717,117.9814,117.7372,117.8251,792772.0
2021-03-12 14:30:00,120.59,120.64,120.51,120.56,634859.0,117.8251,117.8739,117.7469,117.7958,634859.0
2021-03-12 14:40:00,120.56,120.9,120.52,120.79,949190.0,117.7958,118.128,117.7567,118.0205,949190.0
2021-03-12 14:50:00,120.79,120.85,120.69,120.76,835767.0,118.0205,118.0791,117.9228,117.9912,835767.0
2021-03-12 15:00:00,120.76,120.8,120.54,120.59,842103.0,117.9912,118.0303,117.7762,117.8251,842103.0
2021-03-12 15:10:00,120.58,120.81,120.46,120.78,1472971.0,117.8153,118.0401,117.6981,118.0107,1472971.0
2021-03-12 15:20:00,120.79,120.87,120.68,120.76,1180796.0,118.0205,118.0987,117.913,117.9912,1180796.0
2021-03-12 15:30:00,120.76,121.13,120.76,121.13,1633532.0,117.9912,118.3527,117.9912,118.3527,1633532.0
2021-03-12 15:40:00,121.12,121.17,120.8,120.87,1846867.0,118.3429,118.3918,118.0303,118.0987,1846867.0
2021-03-12 15:50:00,120.86,121.08,120.68,121.05,3561352.0,118.0889,118.3039,117.913,118.2745,3561352.0
2021-03-15 09:30:00,121.39,121.5,120.42,120.96,4093047.0,118.6068,118.7142,117.659,118.1866,4093047.0
2021-03-15 09:40:00,120.95,122.29,120.75,122.18,3913750.0,118.1768,119.4861,117.9814,119.3786,3913750.0
2021-03-15 09:50:00,122.17,123.64,122.14,123.25,5158407.0,119.3689,120.8052,119.3396,120.4241,5158407.0
2021-03-15 10:00:00,123.25,123.47,122.83,122.93,3098826.0,120.4241,120.6391,120.0137,120.1114,3098826.0
2021-03-15 10:10:00,122.93,123.38,122.82,122.94,2288092.0,120.1114,120.5511,120.004,120.1212,2288092.0
2021-03-15 10:20:00,122.94,122.97,122.4,122.6,2318678.0,120.1212,120.1505,119.5936,119.789,2318678.0
2021-03-15 10:30:00,122.6,122.77,122.23,122.48,1961447.0,119.789,119.9551,119.4275,119.6718,1961447.0
2021-03-15 10:40:00,122.48,122.98,122.45,122.93,2082847.0,119.6718,120.1603,119.6424,120.1114,2082847.0
2021-03-15 10:50:00,122.94,123.18,122.87,123.11,2012869.0,120.1212,120.3557,120.0528,120.2873,2012869.0
2021-03-15 11:00:00,123.12,123.23,122.88,123.08,1489696.0,120.2971,120.4046,120.0626,120.258,1489696.0
2021-03-15 11:10:00,123.08,123.1,122.73,122.86,1159068.0,120.258,120.2775,119.916,120.043,1159068.0
2021-03-15 11:20:00,122.86,122.9,122.31,122.39,1492355.0,120.043,120.0821,119.5057,119.5838,1492355.0
2021-03-15 11:30:00,122.39,122.4,122.04,122.2,1523214.0,119.5838,119.5936,119.2419,119.3982,1523214.0
2021-03-15 11:40:00,122.21,122.47,122.19,122.39,1388938.0,119.408,119.662,119.3884,119.5838,1388938.0
2021-03-15 11:50:00,122.39,122.49,122.31,122.34,927875.0,119.5838,119.6815,119.5057,119.535,927875.0
2021-03-15 12:00:00,122.34,122.42,122.2,122.34,965748.0,119.535,119.6131,119.3982,119.535,965748.0
2021-03-15 12:10:00,122.34,122.44,122.23,122.31,1091184.0,119.535,119.6327,119.4275,119.5057,1091184.0
2021-03-15 12:20:00,122.32,122.41,122.27,122.34,840401.0,119.5154,119.6034,119.4666,119.535,840401.0
2021-03-15 12:30:00,122.34,122.62,122.27,122.41,1093511.0,119.535,119.8086,119.4666,119.6034,1093511.0
2021-03-15 12:40:00,122.41,122.46,122.24,122.4,910591.0,119.6034,119.6522,119.4373,119.5936,910591.0
2021-03-15 12:50:00,122.4,122.58,122.27,122.53,828504.0,119.5936,119.7695,119.4666,119.7206,828504.0
2021-03-15 13:00:00,122.53,122.66,122.44,122.6,825375.0,119.7206,119.8476,119.6327,119.789,825375.0
2021-03-15 13:10:00,122.61,122.63,122.49,122.59,673063.0,119.7988,119.8183,119.6815,119.7792,673063.0
2021-03-15 13:20:00,122.59,122.72,122.48,122.68,693093.0,119.7792,119.9063,119.6718,119.8672,693093.0
2021-03-15 13:30:00,122.68,122.98,122.65,122.89,1138754.0,119.8672,120.1603,119.8379,120.0724,1138754.0
2021-03-15 13:40:00,122.88,123.12,122.85,123.06,1267111.0,120.0626,120.2971,120.0333,120.2385,1267111.0
2021-03-15 13:50:00,123.05,123.16,122.94,123.1,1052326.0,120.2287,120.3362,120.1212,120.2775,1052326.0
2021-03-15 14:00:00,123.1,123.32,123.09,123.27,1352106.0,120.2775,120.4925,120.2678,120.4436,1352106.0
2021-03-15 14:10:00,123.27,123.39,123.17,123.38,1197650.0,120.4436,120.5609,120.3459,120.5511,1197650.0
2021-03-15 14:20:00,123.38,123.64,123.32,123.48,1858784.0,120.5511,120.8052,120.4925,120.6488,1858784.0
2021-03-15 14:30:00,123.47,123.55,123.32,123.35,1383469.0,120.6391,120.7172,120.4925,120.5218,1383469.0
2021-03-15 14:40:00,123.36,123.52,123.28,123.52,1354134.0,120.5316,120.6879,120.4534,120.6879,1354134.0
2021-03-15 14:50:00,123.52,123.58,123.3,123.37,1199482.0,120.6879,120.7465,120.473,120.5414,1199482.0
2021-03-15 15:00:00,123.37,123.38,123.14,123.25,1249458.0,120.5414,120.5511,120.3166,120.4241,1249458.0
2021-03-15 15:10:00,123.25,123.35,123.15,123.22,1153602.0,120.4241,120.5218,120.3264,120.3948,1153602.0
2021-03-15 15:20:00,123.23,123.4,123.06,123.34,1413495.0,120.4046,120.5707,120.2385,120.512,1413495.0
2021-03-15 15:30:00,123.35,123.59,123.27,123.54,1769488.0,120.5218,120.7563,120.4436,120.7075,1769488.0
2021-03-15 15:40:00,123.55,123.8,123.47,123.73,2175564.0,120.7172,120.9615,120.6391,120.8931,2175564.0
2021-03-15 15:50:00,123.74,124.0,123.6,124.0,5346815.0,120.9029,121.1569,120.7661,121.1569,5346815.0
2021-03-16 09:30:00,125.71,126.25,125.08,125.48,7749810.0,122.8277,123.3553,122.2121,122.603,7749810.0
2021-03-16 09:40:00,125.49,126.29,125.29,125.98,4322811.0,122.6127,123.3944,122.4173,123.0915,4322811.0
2021-03-16 09:50:00,125.98,126.64,125.72,126.52,4449918.0,123.0915,123.7364,122.8375,123.6191,4449918.0
2021-03-16 10:00:00,126.52,126.84,126.27,126.49,4105682.0,123.6191,123.9318,123.3749,123.5898,4105682.0
2021-03-16 10:10:00,126.48,126.66,126.09,126.18,2711542.0,123.58,123.7559,123.199,123.2869,2711542.0
2021-03-16 10:20:00,126.18,126.42,126.06,126.41,2152058.0,123.2869,123.5214,123.1697,123.5117,2152058.0
2021-03-16 10:30:00,126.42,126.69,126.41,126.52,2249776.0,123.5214,123.7852,123.5117,123.6191,2249776.0
2021-03-16 10:40:00,126.52,126.72,126.25,126.54,2629958.0,123.6191,123.8145,123.3553,123.6387,2629958.0
2021-03-16 10:50:00,126.55,127.22,126.54,126.94,3629132.0,123.6484,124.3031,123.6387,124.0295,3629132.0
2021-03-16 11:00:00,126.93,127.06,126.66,126.68,2724672.0,124.0197,124.1468,123.7559,123.7755,2724672.0
2021-03-16 11:10:00,126.7,126.89,126.49,126.6,1918580.0,123.795,123.9806,123.5898,123.6973,1918580.0
2021-03-16 11:20:00,126.6,126.8,126.52,126.76,2005938.0,123.6973,123.8927,123.6191,123.8536,2005938.0
2021-03-16 11:30:00,126.76,126.9,126.51,126.53,1858850.0,123.8536,123.9904,123.6094,123.6289,1858850.0
2021-03-16 11:40:00,126.53,126.74,126.4,126.51,1727203.0,123.6289,123.8341,123.5019,123.6094,1727203.0
2021-03-16 11:50:00,126.51,126.52,126.16,126.23,1830521.0,123.6094,123.6191,123.2674,123.3358,1830521.0
2021-03-16 12:00:00,126.23,126.33,125.82,125.94,2394098.0,123.3358,123.4335,122.9352,123.0524,2394098.0
2021-03-16 12:10:00,125.94,125.95,125.63,125.77,2455620.0,123.0524,123.0622,122.7495,122.8863,2455620.0
2021-03-16 12:20:00,125.78,125.91,125.33,125.46,2470097.0,122.8961,123.0231,122.4564,122.5834,2470097.0
2021-03-16 12:30:00,125.46,126.07,125.42,126.02,3041248.0,122.5834,123.1794,122.5444,123.1306,3041248.0
2021-03-16 12:40:00,126.03,126.14,125.86,125.93,1417304.0,123.1404,123.2478,122.9743,123.0427,1417304.0
2021-03-16 12:50:00,125.92,125.96,125.74,125.85,1216673.0,123.0329,123.072,122.857,122.9645,1216673.0
2021-03-16 13:00:00,125.86,126.21,125.85,126.13,1710193.0,122.9743,123.3162,122.9645,123.2381,1710193.0
2021-03-16 13:10:00,126.13,126.28,126.02,126.05,1389816.0,123.2381,123.3846,123.1306,123.1599,1389816.0
2021-03-16 13:20:00,126.05,126.1,125.8,125.84,1356082.0,123.1599,123.2088,122.9156,122.9547,1356082.0
2021-03-16 13:30:00,125.85,125.86,125.51,125.69,1675715.0,122.9645,122.9743,122.6323,122.8082,1675715.0
2021-03-16 13:40:00,125.7,125.74,125.43,125.53,1511341.0,122.8179,122.857,122.5541,122.6518,1511341.0
2021-03-16 13:50:00,125.54,125.68,125.33,125.64,1315687.0,122.6616,122.7984,122.4564,122.7593,1315687.0
2021-03-16 14:00:00,125.63,125.84,125.15,125.44,2357521.0,122.7495,122.9547,122.2805,122.5639,2357521.0
2021-03-16 14:10:00,125.44,125.69,125.38,125.52,1233641.0,122.5639,122.8082,122.5053,122.6421,1233641.0
2021-03-16 14:20:00,125.51,125.54,124.91,125.01,2389828.0,122.6323,122.6616,122.046,122.1438,2389828.0
2021-03-16 14:30:00,125.02,125.25,124.88,125.13,2055071.0,122.1535,122.3783,122.0167,122.261,2055071.0
2021-03-16 14:40:00,125.13,125.26,124.71,124.98,2216196.0,122.261,122.388,121.8506,122.1144,2216196.0
2021-03-16 14:50:00,124.98,125.39,124.92,125.33,1759760.0,122.1144,122.515,122.0558,122.4564,1759760.0
2021-03-16 15:00:00,125.34,125.58,125.23,125.49,1761709.0,122.4662,122.7007,122.3587,122.6127,1761709.0
2021-03-16 15:10:00,125.49,125.74,125.48,125.61,1464205.0,122.6127,122.857,122.603,122.73,1464205.0
2021-03-16 15:20:00,125.61,125.72,125.53,125.61,1548279.0,122.73,122.8375,122.6518,122.73,1548279.0
2021-03-16 15:30:00,125.62,125.93,125.58,125.78,2214292.0,122.7398,123.0427,122.7007,122.8961,2214292.0
2021-03-16 15:40:00,125.77,125.89,125.56,125.57,1978229.0,122.8863,123.0036,122.6811,122.6909,1978229.0
2021-03-16 15:50:00,125.57,125.79,125.39,125.57,3669574.0,122.6909,122.9059,122.515,122.6909,3669574.0
2021-03-17 09:30:00,124.07,124.21,123.01,123.12,5869397.0,121.2253,121.3621,120.1896,120.2971,5869397.0
2021-03-17 09:40:00,123.12,123.49,122.88,123.25,4585168.0,120.2971,120.6586,120.0626,120.4241,4585168.0
2021-03-17 09:50:00,123.26,123.4,122.82,123.28,3162560.0,120.4339,120.5707,120.004,120.4534,3162560.0
2021-03-17 10:00:00,123.28,123.37,122.79,123.01,2935083.0,120.4534,120.5414,119.9747,120.1896,2935083.0
2021-03-17 10:10:00,123.01,123.58,122.89,123.56,2398005.0,120.1896,120.7465,120.0724,120.727,2398005.0
2021-03-17 10:20:00,123.55,123.63,123.26,123.46,1813762.0,120.7172,120.7954,120.4339,120.6293,1813762.0
2021-03-17 10:30:00,123.45,123.58,123.11,123.3,1701979.0,120.6195,120.7465,120.2873,120.473,1701979.0
2021-03-17 10:40:00,123.3,123.36,122.93,123.01,1720103.0,120.473,120.5316,120.1114,120.1896,1720103.0
2021-03-17 10:50:00,123.0,123.22,122.83,123.04,1581578.0,120.1798,120.3948,120.0137,120.2189,1581578.0
2021-03-17 11:00:00,123.04,123.06,122.58,122.8,2445922.0,120.2189,120.2385,119.7695,119.9844,2445922.0
2021-03-17 11:10:00,122.8,122.98,122.66,122.95,1703951.0,119.9844,120.1603,119.8476,120.131,1703951.0
2021-03-17 11:20:00,122.95,122.98,122.78,122.9,1642088.0,120.131,120.1603,119.9649,120.0821,1642088.0
2021-03-17 11:30:00,122.91,122.97,122.59,122.63,1848638.0,120.0919,120.1505,119.7792,119.8183,1848638.0
2021-03-17 11:40:00,122.63,122.72,122.47,122.66,1851159.0,119.8183,119.9063,119.662,119.8476,1851159.0
2021-03-17 11:50:00,122.65,122.8,122.56,122.66,1334443.0,119.8379,119.9844,119.7499,119.8476,1334443.0
2021-03-17 12:00:00,122.67,122.68,122.39,122.57,1722242.0,119.8574,119.8672,119.5838,119.7597,1722242.0
2021-03-17 12:10:00,122.57,122.84,122.5,122.78,1336469.0,119.7597,120.0235,119.6913,119.9649,1336469.0
2021-03-17 12:20:00,122.78,122.9,122.69,122.82,1122677.0,119.9649,120.0821,119.8769,120.004,1122677.0
2021-03-17 12:30:00,122.82,122.82,122.57,122.62,1063319.0,120.004,120.004,119.7597,119.8086,1063319.0
2021-03-17 12:40:00,122.62,122.72,122.51,122.67,1218825.0,119.8086,119.9063,119.7011,119.8574,1218825.0
2021-03-17 12:50:00,122.66,122.77,122.44,122.47,1089117.0,119.8476,119.9551,119.6327,119.662,1089117.0
2021-03-17 13:00:00,122.47,122.68,122.33,122.62,1600861.0,119.662,119.8672,119.5252,119.8086,1600861.0
2021-03-17 13:10:00,122.63,122.93,122.5,122.89,987863.0,119.8183,120.1114,119.6913,120.0724,987863.0
2021-03-17 13:20:00,122.89,122.91,122.67,122.74,952261.0,120.0724,120.0919,119.8574,119.9258,952261.0
2021-03-17 13:30:00,122.75,122.82,122.58,122.75,853216.0,119.9356,120.004,119.7695,119.9356,853216.0
2021-03-17 13:40:00,122.75,122.82,122.66,122.78,834461.0,119.9356,120.004,119.8476,119.9649,834461.0
2021-03-17 13:50:00,122.78,122.85,122.64,122.83,947521.0,119.9649,120.0333,119.8281,120.0137,947521.0
2021-03-17 14:00:00,122.83,124.26,122.83,123.87,5454110.0,120.0137,121.4109,120.0137,121.0299,5454110.0
2021-03-17 14:10:00,123.86,124.49,123.85,124.09,3559649.0,121.0201,121.6357,121.0104,121.2448,3559649.0
2021-03-17 14:20:00,124.1,124.19,123.78,123.88,2117526.0,121.2546,121.3426,120.942,121.0397,2117526.0
2021-03-17 14:30:00,123.88,124.29,123.58,124.27,2743121.0,121.0397,121.4403,120.7465,121.4207,2743121.0
2021-03-17 14:40:00,124.27,124.98,124.2,124.8,3685796.0,121.4207,122.1144,121.3523,121.9386,3685796.0
2021-03-17 14:50:00,124.8,125.39,124.67,125.37,3212995.0,121.9386,122.515,121.8115,122.4955,3212995.0
2021-03-17 15:00:00,125.36,125.86,125.35,125.47,3349076.0,122.4857,122.9743,122.476,122.5932,3349076.0
2021-03-17 15:10:00,125.47,125.55,125.14,125.16,2322489.0,122.5932,122.6714,122.2708,122.2903,2322489.0
2021-03-17 15:20:00,125.17,125.19,124.91,125.08,1930009.0,122.3001,122.3196,122.046,122.2121,1930009.0
2021-03-17 15:30:00,125.09,125.41,124.9,124.94,2157798.0,122.2219,122.5346,122.0363,122.0754,2157798.0
2021-03-17 15:40:00,124.93,125.23,124.64,124.91,2457023.0,122.0656,122.3587,121.7822,122.046,2457023.0
2021-03-17 15:50:00,124.91,124.91,124.29,124.8,4702975.0,122.046,122.046,121.4403,121.9386,4702975.0
2021-03-18 09:30:00,122.85,123.18,122.37,122.52,5715793.0,120.0333,120.3557,119.5643,119.7108,5715793.0
2021-03-18 09:40:00,122.52,122.72,121.78,121.95,4110489.0,119.7108,119.9063,118.9878,119.1539,4110489.0
2021-03-18 09:50:00,121.95,122.46,121.84,122.36,3563523.0,119.1539,119.6522,119.0464,119.5545,3563523.0
2021-03-18 10:00:00,122.35,122.4,121.65,121.84,3250704.0,119.5447,119.5936,118.8608,119.0464,3250704.0
2021-03-18 10:10:00,121.84,121.89,121.59,121.8,2870638.0,119.0464,119.0953,118.8022,119.0074,2870638.0
2021-03-18 10:20:00,121.8,122.26,121.75,122.19,2596463.0,119.0074,119.4568,118.9585,119.3884,2596463.0
2021-03-18 10:30:00,122.18,122.64,122.0,122.56,2699988.0,119.3786,119.8281,119.2028,119.7499,2699988.0
2021-03-18 10:40:00,122.56,122.61,122.18,122.27,1902005.0,119.7499,119.7988,119.3786,119.4666,1902005.0
2021-03-18 10:50:00,122.28,122.61,122.1,122.51,1810781.0,119.4763,119.7988,119.3005,119.7011,1810781.0
2021-03-18 11:00:00,122.51,122.73,122.43,122.63,1590340.0,119.7011,119.916,119.6229,119.8183,1590340.0
2021-03-18 11:10:00,122.62,122.67,122.1,122.2,1822347.0,119.8086,119.8574,119.3005,119.3982,1822347.0
2021-03-18 11:20:00,122.2,122.3,121.96,122.21,1744738.0,119.3982,119.4959,119.1637,119.408,1744738.0
2021-03-18 11:30:00,122.21,122.27,121.95,122.09,1701101.0,119.408,119.4666,119.1539,119.2907,1701101.0
2021-03-18 11:40:00,122.08,122.13,121.95,122.02,1277163.0,119.2809,119.3298,119.1539,119.2223,1277163.0
2021-03-18 11:50:00,122.02,122.1,121.77,121.93,1702680.0,119.2223,119.3005,118.978,119.1344,1702680.0
2021-03-18 12:00:00,121.93,122.49,121.83,122.45,1947025.0,119.1344,119.6815,119.0367,119.6424,1947025.0
2021-03-18 12:10:00,122.45,122.59,122.32,122.35,1577329.0,119.6424,119.7792,119.5154,119.5447,1577329.0
2021-03-18 12:20:00,122.36,122.46,122.24,122.32,1240841.0,119.5545,119.6522,119.4373,119.5154,1240841.0
2021-03-18 12:30:00,122.32,122.34,121.98,122.1,1492244.0,119.5154,119.535,119.1832,119.3005,1492244.0
2021-03-18 12:40:00,122.09,122.15,121.96,122.05,1084592.0,119.2907,119.3493,119.1637,119.2516,1084592.0
2021-03-18 12:50:00,122.05,122.08,121.71,121.75,1866233.0,119.2516,119.2809,118.9194,118.9585,1866233.0
2021-03-18 13:00:00,121.76,121.94,121.71,121.76,1435702.0,118.9683,119.1441,118.9194,118.9683,1435702.0
2021-03-18 13:10:00,121.76,121.94,121.7,121.88,1813192.0,118.9683,119.1441,118.9096,119.0855,1813192.0
2021-03-18 13:20:00,121.88,122.04,121.85,121.9,1546570.0,119.0855,119.2419,119.0562,119.1051,1546570.0
2021-03-18 13:30:00,121.9,121.98,121.7,121.92,1809534.0,119.1051,119.1832,118.9096,119.1246,1809534.0
2021-03-18 13:40:00,121.92,122.07,121.81,122.0,1518068.0,119.1246,119.2712,119.0171,119.2028,1518068.0
2021-03-18 13:50:00,122.0,122.22,121.9,121.97,1628213.0,119.2028,119.4177,119.1051,119.1735,1628213.0
2021-03-18 14:00:00,121.96,122.03,121.84,121.98,1187358.0,119.1637,119.2321,119.0464,119.1832,1187358.0
2021-03-18 14:10:00,121.98,121.99,121.63,121.72,1584857.0,119.1832,119.193,118.8413,118.9292,1584857.0
2021-03-18 14:20:00,121.73,121.82,121.38,121.43,2054936.0,118.939,119.0269,118.597,118.6458,2054936.0
2021-03-18 14:30:00,121.43,121.54,121.21,121.4,2459015.0,118.6458,118.7533,118.4309,118.6165,2459015.0
2021-03-18 14:40:00,121.4,121.4,121.02,121.26,2721499.0,118.6165,118.6165,118.2452,118.4797,2721499.0
2021-03-18 14:50:00,121.26,121.34,121.04,121.17,1776300.0,118.4797,118.5579,118.2648,118.3918,1776300.0
2021-03-18 15:00:00,121.17,121.37,120.79,120.96,3102227.0,118.3918,118.5872,118.0205,118.1866,3102227.0
2021-03-18 15:10:00,120.97,121.14,120.81,120.91,2078233.0,118.1964,118.3625,118.0401,118.1378,2078233.0
2021-03-18 15:20:00,120.91,121.06,120.65,121.06,2829615.0,118.1378,118.2843,117.8837,118.2843,2829615.0
2021-03-18 15:30:00,121.04,121.08,120.63,120.66,2532143.0,118.2648,118.3039,117.8642,117.8935,2532143.0
2021-03-18 15:40:00,120.65,120.79,120.43,120.45,3277514.0,117.8837,118.0205,117.6688,117.6883,3277514.0
2021-03-18 15:50:00,120.45,120.78,120.32,120.55,7685891.0,117.6883,118.0107,117.5613,117.786,7685891.0
2021-03-19 09:30:00,119.9,121.43,119.73,120.7,14759194.0,117.1509,118.6458,116.9848,117.9326,14759194.0
2021-03-19 09:40:00,120.7,120.7,119.99,120.44,4191770.0,117.9326,117.9326,117.2389,117.6785,4191770.0
2021-03-19 09:50:00,120.43,120.99,120.28,120.68,3394546.0,117.6688,118.2159,117.5222,117.913,3394546.0
2021-03-19 10:00:00,120.68,120.68,119.67,119.9,3904923.0,117.913,117.913,116.9262,117.1509,3904923.0
2021-03-19 10:10:00,119.91,120.25,119.79,120.14,2882993.0,117.1607,117.4929,117.0434,117.3854,2882993.0
2021-03-19 10:20:00,120.15,120.45,120.07,120.12,2479955.0,117.3952,117.6883,117.317,117.3659,2479955.0
2021-03-19 10:30:00,120.11,120.64,119.84,120.62,3016872.0,117.3561,117.8739,117.0923,117.8544,3016872.0
2021-03-19 10:40:00,120.62,120.64,120.4,120.42,2442470.0,117.8544,117.8739,117.6395,117.659,2442470.0
2021-03-19 10:50:00,120.42,120.73,120.29,120.5,2110720.0,117.659,117.9619,117.532,117.7372,2110720.0
2021-03-19 11:00:00,120.51,120.56,120.17,120.21,2088783.0,117.7469,117.7958,117.4147,117.4538,2088783.0
2021-03-19 11:10:00,120.22,120.41,120.1,120.15,1632855.0,117.4636,117.6492,117.3463,117.3952,1632855.0
2021-03-19 11:20:00,120.15,120.45,119.86,120.01,2201399.0,117.3952,117.6883,117.1118,117.2584,2201399.0
2021-03-19 11:30:00,120.01,120.22,119.93,120.19,1306359.0,117.2584,117.4636,117.1802,117.4343,1306359.0
2021-03-19 11:40:00,120.2,120.46,120.14,120.36,1350732.0,117.444,117.6981,117.3854,117.6004,1350732.0
2021-03-19 11:50:00,120.36,120.62,120.21,120.46,1610897.0,117.6004,117.8544,117.4538,117.6981,1610897.0
2021-03-19 12:00:00,120.47,120.71,120.46,120.61,1820895.0,117.7078,117.9423,117.6981,117.8446,1820895.0
2021-03-19 12:10:00,120.61,120.69,120.41,120.62,1506594.0,117.8446,117.9228,117.6492,117.8544,1506594.0
2021-03-19 12:20:00,120.62,120.85,120.44,120.56,1683562.0,117.8544,118.0791,117.6785,117.7958,1683562.0
2021-03-19 12:30:00,120.55,120.85,120.53,120.72,1496406.0,117.786,118.0791,117.7665,117.9521,1496406.0
2021-03-19 12:40:00,120.72,121.16,120.69,121.1,1806425.0,117.9521,118.382,117.9228,118.3234,1806425.0
2021-03-19 12:50:00,121.1,121.12,120.84,120.93,1213449.0,118.3234,118.3429,118.0694,118.1573,1213449.0
2021-03-19 13:00:00,120.92,120.95,120.48,120.65,1590855.0,118.1475,118.1768,117.7176,117.8837,1590855.0
2021-03-19 13:10:00,120.65,120.76,120.51,120.63,1114577.0,117.8837,117.9912,117.7469,117.8642,1114577.0
2021-03-19 13:20:00,120.63,120.73,120.54,120.61,882880.0,117.8642,117.9619,117.7762,117.8446,882880.0
2021-03-19 13:30:00,120.61,120.68,120.39,120.54,1312874.0,117.8446,117.913,117.6297,117.7762,1312874.0
2021-03-19 13:40:00,120.54,120.65,120.39,120.63,1185074.0,117.7762,117.8837,117.6297,117.8642,1185074.0
2021-03-19 13:50:00,120.63,120.65,120.27,120.32,1508411.0,117.8642,117.8837,117.5124,117.5613,1508411.0
2021-03-19 14:00:00,120.32,120.49,120.13,120.15,1494346.0,117.5613,117.7274,117.3756,117.3952,1494346.0
2021-03-19 14:10:00,120.13,120.22,120.0,120.04,1967388.0,117.3756,117.4636,117.2486,117.2877,1967388.0
2021-03-19 14:20:00,120.04,120.29,120.0,120.28,1453376.0,117.2877,117.532,117.2486,117.5222,1453376.0
2021-03-19 14:30:00,120.29,120.34,120.16,120.22,1062750.0,117.532,117.5808,117.405,117.4636,1062750.0
2021-03-19 14:40:00,120.21,120.26,120.08,120.16,1167077.0,117.4538,117.5027,117.3268,117.405,1167077.0
2021-03-19 14:50:00,120.15,120.16,119.89,120.12,2070606.0,117.3952,117.405,117.1411,117.3659,2070606.0
2021-03-19 15:00:00,120.11,120.19,119.9,119.93,2029610.0,117.3561,117.4343,117.1509,117.1802,2029610.0
2021-03-19 15:10:00,119.92,120.1,119.9,120.01,1915814.0,117.1705,117.3463,117.1509,117.2584,1915814.0
2021-03-19 15:20:00,120.0,120.11,119.93,120.09,1796986.0,117.2486,117.3561,117.1802,117.3366,1796986.0
2021-03-19 15:30:00,120.09,120.3,120.02,120.22,2606940.0,117.3366,117.5417,117.2682,117.4636,2606940.0
2021-03-19 15:40:00,120.21,120.41,120.14,120.28,2920701.0,117.4538,117.6492,117.3854,117.5222,2920701.0
2021-03-19 15:50:00,120.27,120.97,119.85,119.87,9304469.0,117.5124,118.1964,117.1021,117.1216,9304469.0
2021-03-22 09:30:00,120.31,121.79,120.26,121.54,6147633.0,117.5515,118.9976,117.5027,118.7533,6147633.0
2021-03-22 09:40:00,121.55,121.61,121.08,121.46,3029370.0,118.7631,118.8217,118.3039,118.6751,3029370.0
2021-03-22 09:50:00,121.46,121.77,121.25,121.43,3119602.0,118.6751,118.978,118.47,118.6458,3119602.0
2021-03-22 10:00:00,121.43,122.1,121.43,121.83,3139724.0,118.6458,119.3005,118.6458,119.0367,3139724.0
2021-03-22 10:10:00,121.84,122.09,121.7,121.98,1996414.0,119.0464,119.2907,118.9096,119.1832,1996414.0
2021-03-22 10:20:00,121.97,122.26,121.86,122.18,2529478.0,119.1735,119.4568,119.066,119.3786,2529478.0
2021-03-22 10:30:00,122.19,122.45,122.07,122.38,2103778.0,119.3884,119.6424,119.2712,119.5741,2103778.0
2021-03-22 10:40:00,122.38,122.57,122.19,122.54,2088353.0,119.5741,119.7597,119.3884,119.7304,2088353.0
2021-03-22 10:50:00,122.55,122.69,122.49,122.58,1596994.0,119.7402,119.8769,119.6815,119.7695,1596994.0
2021-03-22 11:00:00,122.58,122.81,122.57,122.79,1699809.0,119.7695,119.9942,119.7597,119.9747,1699809.0
2021-03-22 11:10:00,122.79,122.84,122.54,122.56,1681282.0,119.9747,120.0235,119.7304,119.7499,1681282.0
2021-03-22 11:20:00,122.56,122.71,122.41,122.57,1761251.0,119.7499,119.8965,119.6034,119.7597,1761251.0
2021-03-22 11:30:00,122.57,122.72,122.37,122.39,1487857.0,119.7597,119.9063,119.5643,119.5838,1487857.0
2021-03-22 11:40:00,122.39,122.49,122.16,122.46,1441401.0,119.5838,119.6815,119.3591,119.6522,1441401.0
2021-03-22 11:50:00,122.45,122.48,122.28,122.32,977832.0,119.6424,119.6718,119.4763,119.5154,977832.0
2021-03-22 12:00:00,122.32,122.87,122.32,122.83,1830117.0,119.5154,120.0528,119.5154,120.0137,1830117.0
2021-03-22 12:10:00,122.82,123.12,122.81,123.1,1918934.0,120.004,120.2971,119.9942,120.2775,1918934.0
2021-03-22 12:20:00,123.1,123.45,123.04,123.43,2081310.0,120.2775,120.6195,120.2189,120.6,2081310.0
2021-03-22 12:30:00,123.43,123.65,123.29,123.53,2508697.0,120.6,120.8149,120.4632,120.6977,2508697.0
2021-03-22 12:40:00,123.53,123.77,123.5,123.53,2041166.0,120.6977,120.9322,120.6684,120.6977,2041166.0
2021-03-22 12:50:00,123.52,123.62,123.42,123.42,1667587.0,120.6879,120.7856,120.5902,120.5902,1667587.0
2021-03-22 13:00:00,123.42,123.45,123.21,123.28,1500620.0,120.5902,120.6195,120.385,120.4534,1500620.0
2021-03-22 13:10:00,123.28,123.39,123.17,123.25,1417817.0,120.4534,120.5609,120.3459,120.4241,1417817.0
2021-03-22 13:20:00,123.25,123.39,123.04,123.09,1365840.0,120.4241,120.5609,120.2189,120.2678,1365840.0
2021-03-22 13:30:00,123.09,123.33,123.08,123.29,1380719.0,120.2678,120.5023,120.258,120.4632,1380719.0
2021-03-22 13:40:00,123.29,123.5,123.16,123.44,1451397.0,120.4632,120.6684,120.3362,120.6098,1451397.0
2021-03-22 13:50:00,123.44,123.7,123.41,123.68,1679848.0,120.6098,120.8638,120.5804,120.8442,1679848.0
2021-03-22 14:00:00,123.69,123.72,123.53,123.54,1403636.0,120.854,120.8833,120.6977,120.7075,1403636.0
2021-03-22 14:10:00,123.55,123.67,123.49,123.54,1065874.0,120.7172,120.8345,120.6586,120.7075,1065874.0
2021-03-22 14:20:00,123.54,123.58,123.4,123.54,1154230.0,120.7075,120.7465,120.5707,120.7075,1154230.0
2021-03-22 14:30:00,123.55,123.75,123.54,123.72,1420283.0,120.7172,120.9126,120.7075,120.8833,1420283.0
2021-03-22 14:40:00,123.71,123.84,123.61,123.75,1479048.0,120.8736,121.0006,120.7759,120.9126,1479048.0
2021-03-22 14:50:00,123.76,123.84,123.72,123.79,1115413.0,120.9224,121.0006,120.8833,120.9517,1115413.0
2021-03-22 15:00:00,123.79,123.87,123.67,123.71,1500206.0,120.9517,121.0299,120.8345,120.8736,1500206.0
2021-03-22 15:10:00,123.71,123.72,123.38,123.44,1793337.0,120.8736,120.8833,120.5511,120.6098,1793337.0
2021-03-22 15:20:00,123.45,123.54,123.27,123.34,1971761.0,120.6195,120.7075,120.4436,120.512,1971761.0
2021-03-22 15:30:00,123.34,123.46,123.14,123.23,2018094.0,120.512,120.6293,120.3166,120.4046,2018094.0
2021-03-22 15:40:00,123.22,123.43,123.02,123.35,2430327.0,120.3948,120.6,120.1994,120.5218,2430327.0
2021-03-22 15:50:00,123.36,123.6,123.21,123.37,4968990.0,120.5316,120.7661,120.385,120.5414,4968990.0
2021-03-23 09:30:00,123.31,123.69,122.56,122.86,4401924.0,120.4827,120.854,119.7499,120.043,4401924.0
2021-03-23 09:40:00,122.85,123.1,122.59,122.99,2890150.0,120.0333,120.2775,119.7792,120.1701,2890150.0
2021-03-23 09:50:00,122.98,123.08,122.53,122.76,2410629.0,120.1603,120.258,119.7206,119.9453,2410629.0
2021-03-23 10:00:00,122.76,123.49,122.62,123.42,2435681.0,119.9453,120.6586,119.8086,120.5902,2435681.0
2021-03-23 10:10:00,123.43,123.76,123.35,123.44,2649806.0,120.6,120.9224,120.5218,120.6098,2649806.0
2021-03-23 10:20:00,123.45,123.48,123.05,123.09,1753190.0,120.6195,120.6488,120.2287,120.2678,1753190.0
2021-03-23 10:30:00,123.08,123.16,122.6,122.77,2403525.0,120.258,120.3362,119.789,119.9551,2403525.0
2021-03-23 10:40:00,122.78,123.07,122.62,122.94,2215469.0,119.9649,120.2482,119.8086,120.1212,2215469.0
2021-03-23 10:50:00,122.95,123.26,122.85,123.24,1840437.0,120.131,120.4339,120.0333,120.4143,1840437.0
2021-03-23 11:00:00,123.24,124.24,123.07,124.08,3259424.0,120.4143,121.3914,120.2482,121.2351,3259424.0
2021-03-23 11:10:00,124.08,124.17,123.77,124.03,2683649.0,121.2351,121.323,120.9322,121.1862,2683649.0
2021-03-23 11:20:00,124.03,124.03,123.64,123.7,1903911.0,121.1862,121.1862,120.8052,120.8638,1903911.0
2021-03-23 11:30:00,123.69,123.76,123.23,123.4,2059158.0,120.854,120.9224,120.4046,120.5707,2059158.0
2021-03-23 11:40:00,123.4,123.43,123.05,123.13,1784384.0,120.5707,120.6,120.2287,120.3069,1784384.0
2021-03-23 11:50:00,123.15,123.21,122.84,123.18,2071318.0,120.3264,120.385,120.0235,120.3557,2071318.0
2021-03-23 12:00:00,123.18,123.36,122.66,123.06,1964583.0,120.3557,120.5316,119.8476,120.2385,1964583.0
2021-03-23 12:10:00,123.06,123.07,122.76,122.9,1251900.0,120.2385,120.2482,119.9453,120.0821,1251900.0
2021-03-23 12:20:00,122.9,123.09,122.86,122.93,996187.0,120.0821,120.2678,120.043,120.1114,996187.0
2021-03-23 12:30:00,122.94,122.97,122.68,122.96,1212985.0,120.1212,120.1505,119.8672,120.1408,1212985.0
2021-03-23 12:40:00,122.96,123.12,122.8,122.87,1117200.0,120.1408,120.2971,119.9844,120.0528,1117200.0
2021-03-23 12:50:00,122.88,123.15,122.87,123.15,842756.0,120.0626,120.3264,120.0528,120.3264,842756.0
2021-03-23 13:00:00,123.15,123.38,123.11,123.36,1186666.0,120.3264,120.5511,120.2873,120.5316,1186666.0
2021-03-23 13:10:00,123.37,123.62,123.34,123.41,1408568.0,120.5414,120.7856,120.512,120.5804,1408568.0
2021-03-23 13:20:00,123.41,123.5,123.21,123.29,912951.0,120.5804,120.6684,120.385,120.4632,912951.0
2021-03-23 13:30:00,123.28,123.3,123.03,123.04,824283.0,120.4534,120.473,120.2092,120.2189,824283.0
2021-03-23 13:40:00,123.04,123.16,122.95,123.16,1131426.0,120.2189,120.3362,120.131,120.3362,1131426.0
2021-03-23 13:50:00,123.16,123.25,122.92,123.05,1059904.0,120.3362,120.4241,120.1017,120.2287,1059904.0
2021-03-23 14:00:00,123.05,123.19,122.95,123.14,976286.0,120.2287,120.3655,120.131,120.3166,976286.0
2021-03-23 14:10:00,123.14,123.26,123.04,123.22,952522.0,120.3166,120.4339,120.2189,120.3948,952522.0
2021-03-23 14:20:00,123.23,123.35,123.11,123.3,1184394.0,120.4046,120.5218,120.2873,120.473,1184394.0
2021-03-23 14:30:00,123.29,123.43,123.05,123.23,1315778.0,120.4632,120.6,120.2287,120.4046,1315778.0
2021-03-23 14:40:00,123.24,123.3,122.94,122.95,1277486.0,120.4143,120.473,120.1212,120.131,1277486.0
2021-03-23 14:50:00,122.96,122.96,122.52,122.54,1796052.0,120.1408,120.1408,119.7108,119.7304,1796052.0
2021-03-23 15:00:00,122.52,122.75,122.35,122.69,2014584.0,119.7108,119.9356,119.5447,119.8769,2014584.0
2021-03-23 15:10:00,122.7,122.82,122.54,122.72,1840471.0,119.8867,120.004,119.7304,119.9063,1840471.0
2021-03-23 15:20:00,122.73,122.79,122.45,122.52,1697256.0,119.916,119.9747,119.6424,119.7108,1697256.0
2021-03-23 15:30:00,122.51,122.69,122.21,122.45,2365361.0,119.7011,119.8769,119.408,119.6424,2365361.0
2021-03-23 15:40:00,122.45,122.69,122.33,122.5,2001407.0,119.6424,119.8769,119.5252,119.6913,2001407.0
2021-03-23 15:50:00,122.5,122.63,122.14,122.54,4205827.0,119.6913,119.8183,119.3396,119.7304,4205827.0
2021-03-24 09:30:00,122.79,122.9,122.02,122.18,3517507.0,119.9747,120.0821,119.2223,119.3786,3517507.0
2021-03-24 09:40:00,122.18,122.2,121.62,121.69,2864808.0,119.3786,119.3982,118.8315,118.8999,2864808.0
2021-03-24 09:50:00,121.68,121.92,121.6,121.63,2314907.0,118.8901,119.1246,118.8119,118.8413,2314907.0
2021-03-24 10:00:00,121.64,122.02,121.48,121.88,2588905.0,118.851,119.2223,118.6947,119.0855,2588905.0
2021-03-24 10:10:00,121.88,121.96,121.11,121.18,2669413.0,119.0855,119.1637,118.3332,118.4016,2669413.0
2021-03-24 10:20:00,121.18,121.48,121.16,121.46,1632400.0,118.4016,118.6947,118.382,118.6751,1632400.0
2021-03-24 10:30:00,121.46,121.56,121.26,121.52,1603590.0,118.6751,118.7729,118.4797,118.7338,1603590.0
2021-03-24 10:40:00,121.53,121.75,121.34,121.5,1578967.0,118.7435,118.9585,118.5579,118.7142,1578967.0
2021-03-24 10:50:00,121.5,121.77,121.36,121.71,1845683.0,118.7142,118.978,118.5774,118.9194,1845683.0
2021-03-24 11:00:00,121.71,122.04,121.67,121.96,1818288.0,118.9194,119.2419,118.8803,119.1637,1818288.0
2021-03-24 11:10:00,121.96,122.0,121.79,121.91,1149358.0,119.1637,119.2028,118.9976,119.1148,1149358.0
2021-03-24 11:20:00,121.91,122.44,121.86,122.22,1740168.0,119.1148,119.6327,119.066,119.4177,1740168.0
2021-03-24 11:30:00,122.22,122.25,121.79,121.95,1417995.0,119.4177,119.447,118.9976,119.1539,1417995.0
2021-03-24 11:40:00,121.96,122.04,121.73,121.8,1096361.0,119.1637,119.2419,118.939,119.0074,1096361.0
2021-03-24 11:50:00,121.8,121.82,121.44,121.56,1261741.0,119.0074,119.0269,118.6556,118.7729,1261741.0
2021-03-24 12:00:00,121.56,121.71,121.51,121.69,1069251.0,118.7729,118.9194,118.724,118.8999,1069251.0
2021-03-24 12:10:00,121.68,121.72,121.52,121.6,1101329.0,118.8901,118.9292,118.7338,118.8119,1101329.0
2021-03-24 12:20:00,121.6,121.67,121.32,121.58,1406233.0,118.8119,118.8803,118.5384,118.7924,1406233.0
2021-03-24 12:30:00,121.57,121.6,121.3,121.3,1202101.0,118.7826,118.8119,118.5188,118.5188,1202101.0
2021-03-24 12:40:00,121.31,121.44,121.2,121.25,1422511.0,118.5286,118.6556,118.4211,118.47,1422511.0
2021-03-24 12:50:00,121.25,121.27,121.11,121.13,1124473.0,118.47,118.4895,118.3332,118.3527,1124473.0
2021-03-24 13:00:00,121.13,121.14,120.85,120.9,2878180.0,118.3527,118.3625,118.0791,118.128,2878180.0
2021-03-24 13:10:00,120.91,121.02,120.65,121.02,1969952.0,118.1378,118.2452,117.8837,118.2452,1969952.0
2021-03-24 13:20:00,121.02,121.17,120.95,121.13,1299909.0,118.2452,118.3918,118.1768,118.3527,1299909.0
2021-03-24 13:30:00,121.13,121.25,121.01,121.21,1164356.0,118.3527,118.47,118.2355,118.4309,1164356.0
2021-03-24 13:40:00,121.2,121.28,120.91,121.27,1401669.0,118.4211,118.4993,118.1378,118.4895,1401669.0
2021-03-24 13:50:00,121.27,121.49,121.26,121.44,1249736.0,118.4895,118.7045,118.4797,118.6556,1249736.0
2021-03-24 14:00:00,121.43,121.52,121.27,121.46,1161459.0,118.6458,118.7338,118.4895,118.6751,1161459.0
2021-03-24 14:10:00,121.45,121.52,121.33,121.43,895647.0,118.6654,118.7338,118.5481,118.6458,895647.0
2021-03-24 14:20:00,121.43,121.55,121.06,121.09,1220621.0,118.6458,118.7631,118.2843,118.3136,1220621.0
2021-03-24 14:30:00,121.09,121.21,120.98,121.06,1209840.0,118.3136,118.4309,118.2062,118.2843,1209840.0
2021-03-24 14:40:00,121.06,121.16,120.81,121.06,1477970.0,118.2843,118.382,118.0401,118.2843,1477970.0
2021-03-24 14:50:00,121.05,121.13,120.52,120.56,1725923.0,118.2745,118.3527,117.7567,117.7958,1725923.0
2021-03-24 15:00:00,120.57,120.78,120.45,120.72,1679628.0,117.8056,118.0107,117.6883,117.9521,1679628.0
2021-03-24 15:10:00,120.72,120.8,120.55,120.76,1517365.0,117.9521,118.0303,117.786,117.9912,1517365.0
2021-03-24 15:20:00,120.76,120.85,120.61,120.76,1322497.0,117.9912,118.0791,117.8446,117.9912,1322497.0
2021-03-24 15:30:00,120.76,120.81,120.31,120.43,2366663.0,117.9912,118.0401,117.5515,117.6688,2366663.0
2021-03-24 15:40:00,120.43,120.75,120.38,120.67,1906276.0,117.6688,117.9814,117.6199,117.9033,1906276.0
2021-03-24 15:50:00,120.68,120.77,120.06,120.08,5689399.0,117.913,118.001,117.3072,117.3268,5689399.0
2021-03-25 09:30:00,119.59,120.75,119.0,120.64,6076856.0,116.848,117.9814,116.2716,117.8739,6076856.0
2021-03-25 09:40:00,120.64,120.87,120.31,120.58,3280886.0,117.8739,118.0987,117.5515,117.8153,3280886.0
2021-03-25 09:50:00,120.57,121.05,120.1,121.02,3398581.0,117.8056,118.2745,117.3463,118.2452,3398581.0
2021-03-25 10:00:00,121.02,121.66,120.95,121.41,3568141.0,118.2452,118.8706,118.1768,118.6263,3568141.0
2021-03-25 10:10:00,121.4,121.44,121.0,121.13,2369516.0,118.6165,118.6556,118.2257,118.3527,2369516.0
2021-03-25 10:20:00,121.13,121.51,120.65,120.68,2446669.0,118.3527,118.724,117.8837,117.913,2446669.0
2021-03-25 10:30:00,120.68,120.79,120.23,120.41,2609361.0,117.913,118.0205,117.4734,117.6492,2609361.0
2021-03-25 10:40:00,120.4,120.43,119.75,119.78,2662257.0,117.6395,117.6688,117.0044,117.0337,2662257.0
2021-03-25 10:50:00,119.78,119.83,119.28,119.71,2900343.0,117.0337,117.0825,116.5451,116.9653,2900343.0
2021-03-25 11:00:00,119.71,119.72,119.31,119.34,2265389.0,116.9653,116.975,116.5744,116.6038,2265389.0
2021-03-25 11:10:00,119.34,119.6,119.24,119.38,2224410.0,116.6038,116.8578,116.506,116.6428,2224410.0
2021-03-25 11:20:00,119.37,119.58,119.09,119.55,2117476.0,116.6331,116.8383,116.3595,116.8089,2117476.0
2021-03-25 11:30:00,119.56,119.95,119.5,119.84,1939583.0,116.8187,117.1998,116.7601,117.0923,1939583.0
2021-03-25 11:40:00,119.84,119.87,119.36,119.49,1897627.0,117.0923,117.1216,116.6233,116.7503,1897627.0
2021-03-25 11:50:00,119.47,119.78,119.34,119.72,1637629.0,116.7308,117.0337,116.6038,116.975,1637629.0
2021-03-25 12:00:00,119.72,120.05,119.49,119.7,1954061.0,116.975,117.2975,116.7503,116.9555,1954061.0
2021-03-25 12:10:00,119.71,119.96,119.53,119.91,1339609.0,116.9653,117.2095,116.7894,117.1607,1339609.0
2021-03-25 12:20:00,119.9,120.36,119.87,120.29,1927779.0,117.1509,117.6004,117.1216,117.532,1927779.0
2021-03-25 12:30:00,120.3,120.34,119.91,119.92,1275559.0,117.5417,117.5808,117.1607,117.1705,1275559.0
2021-03-25 12:40:00,119.92,120.34,119.89,120.31,1411048.0,117.1705,117.5808,117.1411,117.5515,1411048.0
2021-03-25 12:50:00,120.3,120.34,120.14,120.16,1297938.0,117.5417,117.5808,117.3854,117.405,1297938.0
2021-03-25 13:00:00,120.16,120.18,119.77,120.12,1639264.0,117.405,117.4245,117.0239,117.3659,1639264.0
2021-03-25 13:10:00,120.11,120.6,120.09,120.27,1507064.0,117.3561,117.8349,117.3366,117.5124,1507064.0
2021-03-25 13:20:00,120.28,120.34,119.92,119.98,1148455.0,117.5222,117.5808,117.1705,117.2291,1148455.0
2021-03-25 13:30:00,119.99,120.22,119.83,119.96,1221327.0,117.2389,117.4636,117.0825,117.2095,1221327.0
2021-03-25 13:40:00,119.95,120.36,119.95,120.16,1322497.0,117.1998,117.6004,117.1998,117.405,1322497.0
2021-03-25 13:50:00,120.16,120.23,119.89,119.96,964179.0,117.405,117.4734,117.1411,117.2095,964179.0
2021-03-25 14:00:00,119.96,119.96,119.62,119.62,1047123.0,117.2095,117.2095,116.8773,116.8773,1047123.0
2021-03-25 14:10:00,119.62,119.91,119.55,119.87,1052955.0,116.8773,117.1607,116.8089,117.1216,1052955.0
2021-03-25 14:20:00,119.88,119.94,119.55,119.59,896878.0,117.1314,117.19,116.8089,116.848,896878.0
2021-03-25 14:30:00,119.59,120.09,119.48,120.02,1398673.0,116.848,117.3366,116.7405,117.2682,1398673.0
2021-03-25 14:40:00,120.01,120.34,120.0,120.22,1213451.0,117.2584,117.5808,117.2486,117.4636,1213451.0
2021-03-25 14:50:00,120.23,120.61,120.14,120.57,1232037.0,117.4734,117.8446,117.3854,117.8056,1232037.0
2021-03-25 15:00:00,120.57,120.92,120.55,120.71,1659592.0,117.8056,118.1475,117.786,117.9423,1659592.0
2021-03-25 15:10:00,120.72,121.1,120.7,120.9,1691997.0,117.9521,118.3234,117.9326,118.128,1691997.0
2021-03-25 15:20:00,120.9,120.97,120.67,120.92,1283684.0,118.128,118.1964,117.9033,118.1475,1283684.0
2021-03-25 15:30:00,120.92,121.08,120.67,120.81,1731460.0,118.1475,118.3039,117.9033,118.0401,1731460.0
2021-03-25 15:40:00,120.8,121.08,120.76,120.89,1654385.0,118.0303,118.3039,117.9912,118.1182,1654385.0
2021-03-25 15:50:00,120.9,121.05,120.54,120.6,4321423.0,118.128,118.2745,117.7762,117.8349,4321423.0
2021-03-26 09:30:00,120.39,121.08,120.32,120.84,3529134.0,117.6297,118.3039,117.5613,118.0694,3529134.0
2021-03-26 09:40:00,120.85,120.95,120.2,120.53,2628735.0,118.0791,118.1768,117.444,117.7665,2628735.0
2021-03-26 09:50:00,120.52,120.63,120.01,120.14,2224932.0,117.7567,117.8642,117.2584,117.3854,2224932.0
2021-03-26 10:00:00,120.15,120.76,120.1,120.42,2401936.0,117.3952,117.9912,117.3463,117.659,2401936.0
2021-03-26 10:10:00,120.42,120.49,119.86,119.87,2189017.0,117.659,117.7274,117.1118,117.1216,2189017.0
2021-03-26 10:20:00,119.87,120.26,119.81,120.26,2154076.0,117.1216,117.5027,117.063,117.5027,2154076.0
2021-03-26 10:30:00,120.27,120.48,120.21,120.39,1833317.0,117.5124,117.7176,117.4538,117.6297,1833317.0
2021-03-26 10:40:00,120.4,120.64,120.1,120.11,1879450.0,117.6395,117.8739,117.3463,117.3561,1879450.0
2021-03-26 10:50:00,120.12,120.22,119.91,120.14,1816776.0,117.3659,117.4636,117.1607,117.3854,1816776.0
2021-03-26 11:00:00,120.15,120.25,119.94,120.09,1428086.0,117.3952,117.4929,117.19,117.3366,1428086.0
2021-03-26 11:10:00,120.09,120.12,119.79,119.98,1691056.0,117.3366,117.3659,117.0434,117.2291,1691056.0
2021-03-26 11:20:00,119.97,120.05,119.55,119.71,1950340.0,117.2193,117.2975,116.8089,116.9653,1950340.0
2021-03-26 11:30:00,119.71,119.96,119.48,119.91,1767575.0,116.9653,117.2095,116.7405,117.1607,1767575.0
2021-03-26 11:40:00,119.92,120.3,119.91,120.16,1517477.0,117.1705,117.5417,117.1607,117.405,1517477.0
2021-03-26 11:50:00,120.16,120.45,120.16,120.44,1473373.0,117.405,117.6883,117.405,117.6785,1473373.0
2021-03-26 12:00:00,120.45,120.51,120.12,120.16,1440280.0,117.6883,117.7469,117.3659,117.405,1440280.0
2021-03-26 12:10:00,120.16,120.35,120.11,120.17,948674.0,117.405,117.5906,117.3561,117.4147,948674.0
2021-03-26 12:20:00,120.17,120.29,120.03,120.23,1108990.0,117.4147,117.532,117.2779,117.4734,1108990.0
2021-03-26 12:30:00,120.23,120.46,120.16,120.4,1064048.0,117.4734,117.6981,117.405,117.6395,1064048.0
2021-03-26 12:40:00,120.4,120.73,120.25,120.72,1283072.0,117.6395,117.9619,117.4929,117.9521,1283072.0
2021-03-26 12:50:00,120.72,120.73,120.38,120.45,1404945.0,117.9521,117.9619,117.6199,117.6883,1404945.0
2021-03-26 13:00:00,120.45,120.56,120.3,120.31,885836.0,117.6883,117.7958,117.5417,117.5515,885836.0
2021-03-26 13:10:00,120.31,120.67,120.3,120.6,1088300.0,117.5515,117.9033,117.5417,117.8349,1088300.0
2021-03-26 13:20:00,120.6,120.68,120.5,120.58,816988.0,117.8349,117.913,117.7372,117.8153,816988.0
2021-03-26 13:30:00,120.58,120.63,120.21,120.29,1028621.0,117.8153,117.8642,117.4538,117.532,1028621.0
2021-03-26 13:40:00,120.29,120.32,119.9,119.92,1271966.0,117.532,117.5613,117.1509,117.1705,1271966.0
2021-03-26 13:50:00,119.93,120.04,119.82,119.9,1194858.0,117.1802,117.2877,117.0728,117.1509,1194858.0
2021-03-26 14:00:00,119.9,120.14,119.61,119.65,1682458.0,117.1509,117.3854,116.8676,116.9066,1682458.0
2021-03-26 14:10:00,119.66,119.69,119.26,119.33,2332428.0,116.9164,116.9457,116.5256,116.594,2332428.0
2021-03-26 14:20:00,119.33,119.43,119.09,119.4,2362817.0,116.594,116.6917,116.3595,116.6624,2362817.0
2021-03-26 14:30:00,119.4,119.49,119.0,119.2,2054567.0,116.6624,116.7503,116.2716,116.467,2054567.0
2021-03-26 14:40:00,119.2,119.32,119.0,119.0,1936021.0,116.467,116.5842,116.2716,116.2716,1936021.0
2021-03-26 14:50:00,119.01,119.68,118.92,119.59,2626166.0,116.2813,116.936,116.1934,116.848,2626166.0
2021-03-26 15:00:00,119.59,119.85,119.58,119.66,1664190.0,116.848,117.1021,116.8383,116.9164,1664190.0
2021-03-26 15:10:00,119.67,119.99,119.66,119.95,1507292.0,116.9262,117.2389,116.9164,117.1998,1507292.0
2021-03-26 15:20:00,119.95,120.1,119.83,120.07,1465407.0,117.1998,117.3463,117.0825,117.317,1465407.0
2021-03-26 15:30:00,120.07,120.42,120.07,120.38,2350929.0,117.317,117.659,117.317,117.6199,2350929.0
2021-03-26 15:40:00,120.37,120.49,120.25,120.42,2380849.0,117.6101,117.7274,117.4929,117.659,2380849.0
2021-03-26 15:50:00,120.43,121.48,120.28,121.21,7023091.0,117.6688,118.6947,117.5222,118.4309,7023091.0
2021-03-29 09:30:00,121.65,122.58,121.25,122.35,5060143.0,118.8608,119.7695,118.47,119.5447,5060143.0
2021-03-29 09:40:00,122.36,122.48,121.61,121.84,3161701.0,119.5545,119.6718,118.8217,119.0464,3161701.0
2021-03-29 09:50:00,121.84,121.86,121.21,121.33,2692786.0,119.0464,119.066,118.4309,118.5481,2692786.0
2021-03-29 10:00:00,121.33,121.34,120.81,120.91,2872645.0,118.5481,118.5579,118.0401,118.1378,2872645.0
2021-03-29 10:10:00,120.92,121.37,120.84,121.29,2040576.0,118.1475,118.5872,118.0694,118.509,2040576.0
2021-03-29 10:20:00,121.29,121.45,121.02,121.19,1864663.0,118.509,118.6654,118.2452,118.4113,1864663.0
2021-03-29 10:30:00,121.18,121.98,121.11,121.9,1833592.0,118.4016,119.1832,118.3332,119.1051,1833592.0
2021-03-29 10:40:00,121.9,122.09,121.79,121.84,1677765.0,119.1051,119.2907,118.9976,119.0464,1677765.0
2021-03-29 10:50:00,121.83,121.93,121.56,121.6,1597711.0,119.0367,119.1344,118.7729,118.8119,1597711.0
2021-03-29 11:00:00,121.6,121.61,121.29,121.45,1625797.0,118.8119,118.8217,118.509,118.6654,1625797.0
2021-03-29 11:10:00,121.44,121.53,120.93,121.0,1534823.0,118.6556,118.7435,118.1573,118.2257,1534823.0
2021-03-29 11:20:00,121.01,121.3,120.95,121.22,1434565.0,118.2355,118.5188,118.1768,118.4407,1434565.0
2021-03-29 11:30:00,121.22,121.36,121.12,121.23,1101521.0,118.4407,118.5774,118.3429,118.4504,1101521.0
2021-03-29 11:40:00,121.23,121.27,121.02,121.15,977642.0,118.4504,118.4895,118.2452,118.3723,977642.0
2021-03-29 11:50:00,121.15,121.37,121.1,121.2,954813.0,118.3723,118.5872,118.3234,118.4211,954813.0
2021-03-29 12:00:00,121.2,121.23,120.9,121.0,995577.0,118.4211,118.4504,118.128,118.2257,995577.0
2021-03-29 12:10:00,121.01,121.03,120.77,120.81,1349587.0,118.2355,118.255,118.001,118.0401,1349587.0
2021-03-29 12:20:00,120.81,120.95,120.72,120.91,1119979.0,118.0401,118.1768,117.9521,118.1378,1119979.0
2021-03-29 12:30:00,120.92,121.0,120.84,120.9,1113463.0,118.1475,118.2257,118.0694,118.128,1113463.0
2021-03-29 12:40:00,120.9,121.25,120.89,121.08,1253819.0,118.128,118.47,118.1182,118.3039,1253819.0
2021-03-29 12:50:00,121.09,121.39,121.02,121.36,1123848.0,118.3136,118.6068,118.2452,118.5774,1123848.0
2021-03-29 13:00:00,121.37,121.78,121.37,121.7,1659949.0,118.5872,118.9878,118.5872,118.9096,1659949.0
2021-03-29 13:10:00,121.7,121.86,121.69,121.74,1187595.0,118.9096,119.066,118.8999,118.9487,1187595.0
2021-03-29 13:20:00,121.75,121.8,121.55,121.59,1023313.0,118.9585,119.0074,118.7631,118.8022,1023313.0
2021-03-29 13:30:00,121.6,121.94,121.54,121.78,1166101.0,118.8119,119.1441,118.7533,118.9878,1166101.0
2021-03-29 13:40:00,121.8,121.98,121.67,121.86,950816.0,119.0074,119.1832,118.8803,119.066,950816.0
2021-03-29 13:50:00,121.86,121.92,121.6,121.65,879196.0,119.066,119.1246,118.8119,118.8608,879196.0
2021-03-29 14:00:00,121.66,121.69,121.4,121.49,1160032.0,118.8706,118.8999,118.6165,118.7045,1160032.0
2021-03-29 14:10:00,121.48,121.57,121.31,121.46,946866.0,118.6947,118.7826,118.5286,118.6751,946866.0
2021-03-29 14:20:00,121.45,121.56,121.36,121.41,982065.0,118.6654,118.7729,118.5774,118.6263,982065.0
2021-03-29 14:30:00,121.4,121.43,121.13,121.2,1012405.0,118.6165,118.6458,118.3527,118.4211,1012405.0
2021-03-29 14:40:00,121.19,121.46,121.09,121.3,1004108.0,118.4113,118.6751,118.3136,118.5188,1004108.0
2021-03-29 14:50:00,121.3,121.39,121.02,121.17,988608.0,118.5188,118.6068,118.2452,118.3918,988608.0
2021-03-29 15:00:00,121.18,121.49,121.18,121.29,1199506.0,118.4016,118.7045,118.4016,118.509,1199506.0
2021-03-29 15:10:00,121.29,121.63,121.23,121.49,1502565.0,118.509,118.8413,118.4504,118.7045,1502565.0
2021-03-29 15:20:00,121.49,121.73,121.38,121.66,1112229.0,118.7045,118.939,118.597,118.8706,1112229.0
2021-03-29 15:30:00,121.67,121.7,121.46,121.68,1447442.0,118.8803,118.9096,118.6751,118.8901,1447442.0
2021-03-29 15:40:00,121.67,121.69,121.36,121.41,1609617.0,118.8803,118.8999,118.5774,118.6263,1609617.0
2021-03-29 15:50:00,121.41,121.57,120.97,121.4,3906608.0,118.6263,118.7826,118.1964,118.6165,3906608.0
2021-03-30 09:30:00,120.11,120.41,119.73,119.87,4371003.0,117.3561,117.6492,116.9848,117.1216,4371003.0
2021-03-30 09:40:00,119.86,120.04,119.23,119.56,3764541.0,117.1118,117.2877,116.4963,116.8187,3764541.0
2021-03-30 09:50:00,119.56,119.7,119.36,119.49,2832725.0,116.8187,116.9555,116.6233,116.7503,2832725.0
2021-03-30 10:00:00,119.49,119.64,119.26,119.41,2330466.0,116.7503,116.8969,116.5256,116.6722,2330466.0
2021-03-30 10:10:00,119.4,119.6,119.03,119.06,2870766.0,116.6624,116.8578,116.3009,116.3302,2870766.0
2021-03-30 10:20:00,119.06,119.17,118.86,119.17,2933756.0,116.3302,116.4377,116.1348,116.4377,2933756.0
2021-03-30 10:30:00,119.16,119.36,119.0,119.03,2108000.0,116.4279,116.6233,116.2716,116.3009,2108000.0
2021-03-30 10:40:00,119.02,119.55,119.01,119.53,2491085.0,116.2911,116.8089,116.2813,116.7894,2491085.0
2021-03-30 10:50:00,119.53,119.59,119.34,119.5,1405438.0,116.7894,116.848,116.6038,116.7601,1405438.0
2021-03-30 11:00:00,119.51,119.71,119.35,119.71,1429712.0,116.7699,116.9653,116.6135,116.9653,1429712.0
2021-03-30 11:10:00,119.71,119.97,119.63,119.92,1909091.0,116.9653,117.2193,116.8871,117.1705,1909091.0
2021-03-30 11:20:00,119.92,120.01,119.72,119.9,1599068.0,117.1705,117.2584,116.975,117.1509,1599068.0
2021-03-30 11:30:00,119.9,120.35,119.86,120.29,1873817.0,117.1509,117.5906,117.1118,117.532,1873817.0
2021-03-30 11:40:00,120.29,120.36,119.97,120.0,1695944.0,117.532,117.6004,117.2193,117.2486,1695944.0
2021-03-30 11:50:00,120.01,120.09,119.82,119.87,1148318.0,117.2584,117.3366,117.0728,117.1216,1148318.0
2021-03-30 12:00:00,119.87,119.97,119.73,119.85,1289785.0,117.1216,117.2193,116.9848,117.1021,1289785.0
2021-03-30 12:10:00,119.85,119.87,119.62,119.65,1234054.0,117.1021,117.1216,116.8773,116.9066,1234054.0
2021-03-30 12:20:00,119.64,119.91,119.58,119.88,1134353.0,116.8969,117.1607,116.8383,117.1314,1134353.0
2021-03-30 12:30:00,119.87,119.93,119.71,119.84,1016647.0,117.1216,117.1802,116.9653,117.0923,1016647.0
2021-03-30 12:40:00,119.84,119.85,119.62,119.69,928469.0,117.0923,117.1021,116.8773,116.9457,928469.0
2021-03-30 12:50:00,119.69,119.86,119.58,119.74,1018560.0,116.9457,117.1118,116.8383,116.9946,1018560.0
2021-03-30 13:00:00,119.74,119.75,119.51,119.59,929707.0,116.9946,117.0044,116.7699,116.848,929707.0
2021-03-30 13:10:00,119.59,119.81,119.58,119.73,886566.0,116.848,117.063,116.8383,116.9848,886566.0
2021-03-30 13:20:00,119.74,120.08,119.74,119.97,1357734.0,116.9946,117.3268,116.9946,117.2193,1357734.0
2021-03-30 13:30:00,119.96,120.08,119.88,120.0,1033873.0,117.2095,117.3268,117.1314,117.2486,1033873.0
2021-03-30 13:40:00,120.01,120.01,119.79,119.83,651428.0,117.2584,117.2584,117.0434,117.0825,651428.0
2021-03-30 13:50:00,119.83,119.93,119.72,119.74,699288.0,117.0825,117.1802,116.975,116.9946,699288.0
2021-03-30 14:00:00,119.74,119.75,119.62,119.69,829560.0,116.9946,117.0044,116.8773,116.9457,829560.0
2021-03-30 14:10:00,119.69,119.83,119.61,119.68,859036.0,116.9457,117.0825,116.8676,116.936,859036.0
2021-03-30 14:20:00,119.68,119.73,119.46,119.54,1206762.0,116.936,116.9848,116.721,116.7992,1206762.0
2021-03-30 14:30:00,119.53,119.72,119.5,119.68,1169637.0,116.7894,116.975,116.7601,116.936,1169637.0
2021-03-30 14:40:00,119.68,119.81,119.57,119.61,989660.0,116.936,117.063,116.8285,116.8676,989660.0
2021-03-30 14:50:00,119.61,119.75,119.48,119.7,1369013.0,116.8676,117.0044,116.7405,116.9555,1369013.0
2021-03-30 15:00:00,119.71,119.91,119.63,119.89,1426228.0,116.9653,117.1607,116.8871,117.1411,1426228.0
2021-03-30 15:10:00,119.89,120.04,119.83,119.99,1320708.0,117.1411,117.2877,117.0825,117.2389,1320708.0
2021-03-30 15:20:00,119.99,120.18,119.96,120.03,1367690.0,117.2389,117.4245,117.2095,117.2779,1367690.0
2021-03-30 15:30:00,120.03,120.24,119.97,120.0,1571258.0,117.2779,117.4831,117.2193,117.2486,1571258.0
2021-03-30 15:40:00,120.01,120.08,119.92,119.94,1384491.0,117.2584,117.3268,117.1705,117.19,1384491.0
2021-03-30 15:50:00,119.94,120.08,119.4,119.98,6722445.0,117.19,117.3268,116.6624,117.2291,6722445.0
2021-03-31 09:30:00,121.65,122.1,121.15,122.08,6982117.0,118.8608,119.3005,118.3723,119.2809,6982117.0
2021-03-31 09:40:00,122.08,122.65,122.07,122.56,4881038.0,119.2809,119.8379,119.2712,119.7499,4881038.0
2021-03-31 09:50:00,122.55,123.05,122.55,122.97,4987163.0,119.7402,120.2287,119.7402,120.1505,4987163.0
2021-03-31 10:00:00,122.96,123.25,122.68,122.83,3848474.0,120.1408,120.4241,119.8672,120.0137,3848474.0
2021-03-31 10:10:00,122.83,122.89,122.53,122.86,2654141.0,120.0137,120.0724,119.7206,120.043,2654141.0
2021-03-31 10:20:00,122.86,123.04,122.72,122.76,2325898.0,120.043,120.2189,119.9063,119.9453,2325898.0
2021-03-31 10:30:00,122.76,123.09,122.72,122.93,2387347.0,119.9453,120.2678,119.9063,120.1114,2387347.0
2021-03-31 10:40:00,122.93,123.24,122.92,123.07,2257989.0,120.1114,120.4143,120.1017,120.2482,2257989.0
2021-03-31 10:50:00,123.07,123.14,122.8,122.82,1911970.0,120.2482,120.3166,119.9844,120.004,1911970.0
2021-03-31 11:00:00,122.81,122.94,122.65,122.66,1500216.0,119.9942,120.1212,119.8379,119.8476,1500216.0
2021-03-31 11:10:00,122.66,122.98,122.64,122.91,1604956.0,119.8476,120.1603,119.8281,120.0919,1604956.0
2021-03-31 11:20:00,122.92,123.06,122.8,122.87,1555360.0,120.1017,120.2385,119.9844,120.0528,1555360.0
2021-03-31 11:30:00,122.86,123.19,122.85,123.09,1890696.0,120.043,120.3655,120.0333,120.2678,1890696.0
2021-03-31 11:40:00,123.09,123.17,122.9,122.98,1531414.0,120.2678,120.3459,120.0821,120.1603,1531414.0
2021-03-31 11:50:00,122.98,123.31,122.92,123.28,1835038.0,120.1603,120.4827,120.1017,120.4534,1835038.0
2021-03-31 12:00:00,123.28,123.46,123.2,123.38,1922053.0,120.4534,120.6293,120.3753,120.5511,1922053.0
2021-03-31 12:10:00,123.38,123.45,123.3,123.42,1393885.0,120.5511,120.6195,120.473,120.5902,1393885.0
2021-03-31 12:20:00,123.43,123.45,123.21,123.28,1391946.0,120.6,120.6195,120.385,120.4534,1391946.0
2021-03-31 12:30:00,123.28,123.52,123.27,123.47,1864597.0,120.4534,120.6879,120.4436,120.6391,1864597.0
2021-03-31 12:40:00,123.47,123.5,123.25,123.29,1241360.0,120.6391,120.6684,120.4241,120.4632,1241360.0
2021-03-31 12:50:00,123.3,123.31,123.07,123.08,1186111.0,120.473,120.4827,120.2482,120.258,1186111.0
2021-03-31 13:00:00,123.08,123.28,123.04,123.22,1273810.0,120.258,120.4534,120.2189,120.3948,1273810.0
2021-03-31 13:10:00,123.22,123.38,123.19,123.26,1238252.0,120.3948,120.5511,120.3655,120.4339,1238252.0
2021-03-31 13:20:00,123.25,123.26,123.08,123.16,1015661.0,120.4241,120.4339,120.258,120.3362,1015661.0
2021-03-31 13:30:00,123.16,123.19,122.99,123.0,976894.0,120.3362,120.3655,120.1701,120.1798,976894.0
2021-03-31 13:40:00,123.0,123.01,122.78,122.93,1247621.0,120.1798,120.1896,119.9649,120.1114,1247621.0
2021-03-31 13:50:00,122.93,123.01,122.83,122.83,864131.0,120.1114,120.1896,120.0137,120.0137,864131.0
2021-03-31 14:00:00,122.83,122.88,122.69,122.81,1046307.0,120.0137,120.0626,119.8769,119.9942,1046307.0
2021-03-31 14:10:00,122.8,122.83,122.62,122.65,1065361.0,119.9844,120.0137,119.8086,119.8379,1065361.0
2021-03-31 14:20:00,122.64,122.77,122.58,122.73,1317598.0,119.8281,119.9551,119.7695,119.916,1317598.0
2021-03-31 14:30:00,122.74,122.8,122.67,122.71,1264962.0,119.9258,119.9844,119.8574,119.8965,1264962.0
2021-03-31 14:40:00,122.71,122.71,122.43,122.57,1744707.0,119.8965,119.8965,119.6229,119.7597,1744707.0
2021-03-31 14:50:00,122.56,122.92,122.49,122.78,1463293.0,119.7499,120.1017,119.6815,119.9649,1463293.0
2021-03-31 15:00:00,122.78,122.85,122.62,122.77,1672319.0,119.9649,120.0333,119.8086,119.9551,1672319.0
2021-03-31 15:10:00,122.77,122.88,122.68,122.81,1361575.0,119.9551,120.0626,119.8672,119.9942,1361575.0
2021-03-31 15:20:00,122.81,122.88,122.63,122.68,1428408.0,119.9942,120.0626,119.8183,119.8672,1428408.0
2021-03-31 15:30:00,122.67,122.75,122.54,122.59,1575191.0,119.8574,119.9356,119.7304,119.7792,1575191.0
2021-03-31 15:40:00,122.6,122.66,122.37,122.44,2359657.0,119.789,119.8476,119.5643,119.6327,2359657.0
2021-03-31 15:50:00,122.46,122.72,122.0,122.19,10139593.0,119.6522,119.9063,119.2028,119.3884,10139593.0
2021-04-01 09:30:00,123.64,123.97,123.26,123.97,5301981.0,120.8052,121.1276,120.4339,121.1276,5301981.0
2021-04-01 09:40:00,123.97,124.18,123.38,123.39,3511593.0,121.1276,121.3328,120.5511,120.5609,3511593.0
2021-04-01 09:50:00,123.38,123.6,123.31,123.59,2391248.0,120.5511,120.7661,120.4827,120.7563,2391248.0
2021-04-01 10:00:00,123.58,123.67,123.0,123.43,3007338.0,120.7465,120.8345,120.1798,120.6,3007338.0
2021-04-01 10:10:00,123.42,123.65,123.23,123.55,2047651.0,120.5902,120.8149,120.4046,120.7172,2047651.0
2021-04-01 10:20:00,123.56,123.62,123.33,123.4,1541563.0,120.727,120.7856,120.5023,120.5707,1541563.0
2021-04-01 10:30:00,123.4,123.56,123.29,123.34,1523023.0,120.5707,120.727,120.4632,120.512,1523023.0
2021-04-01 10:40:00,123.33,123.54,123.31,123.41,1083244.0,120.5023,120.7075,120.4827,120.5804,1083244.0
2021-04-01 10:50:00,123.42,123.48,123.23,123.45,1255384.0,120.5902,120.6488,120.4046,120.6195,1255384.0
2021-04-01 11:00:00,123.45,123.7,123.29,123.51,1717731.0,120.6195,120.8638,120.4632,120.6781,1717731.0
2021-04-01 11:10:00,123.5,123.52,123.16,123.21,1356931.0,120.6684,120.6879,120.3362,120.385,1356931.0
2021-04-01 11:20:00,123.21,123.43,123.19,123.28,1256867.0,120.385,120.6,120.3655,120.4534,1256867.0
2021-04-01 11:30:00,123.28,123.31,123.11,123.12,1174497.0,120.4534,120.4827,120.2873,120.2971,1174497.0
2021-04-01 11:40:00,123.12,123.29,123.03,123.21,1382562.0,120.2971,120.4632,120.2092,120.385,1382562.0
2021-04-01 11:50:00,123.21,123.22,122.89,122.9,1284944.0,120.385,120.3948,120.0724,120.0821,1284944.0
2021-04-01 12:00:00,122.9,123.25,122.84,123.21,1513244.0,120.0821,120.4241,120.0235,120.385,1513244.0
2021-04-01 12:10:00,123.21,123.35,123.06,123.33,1058111.0,120.385,120.5218,120.2385,120.5023,1058111.0
2021-04-01 12:20:00,123.33,123.38,123.25,123.36,822649.0,120.5023,120.5511,120.4241,120.5316,822649.0
2021-04-01 12:30:00,123.36,123.44,123.25,123.37,921490.0,120.5316,120.6098,120.4241,120.5414,921490.0
2021-04-01 12:40:00,123.37,123.37,123.17,123.17,780267.0,120.5414,120.5414,120.3459,120.3459,780267.0
2021-04-01 12:50:00,123.17,123.24,123.09,123.19,883270.0,120.3459,120.4143,120.2678,120.3655,883270.0
2021-04-01 13:00:00,123.19,123.25,122.9,122.91,1023718.0,120.3655,120.4241,120.0821,120.0919,1023718.0
2021-04-01 13:10:00,122.9,122.98,122.7,122.75,1492856.0,120.0821,120.1603,119.8867,119.9356,1492856.0
2021-04-01 13:20:00,122.76,122.88,122.67,122.68,948703.0,119.9453,120.0626,119.8574,119.8672,948703.0
2021-04-01 13:30:00,122.67,122.83,122.64,122.82,961388.0,119.8574,120.0137,119.8281,120.004,961388.0
2021-04-01 13:40:00,122.82,122.87,122.72,122.75,919915.0,120.004,120.0528,119.9063,119.9356,919915.0
2021-04-01 13:50:00,122.75,122.8,122.62,122.67,889291.0,119.9356,119.9844,119.8086,119.8574,889291.0
2021-04-01 14:00:00,122.67,122.75,122.57,122.64,1060900.0,119.8574,119.9356,119.7597,119.8281,1060900.0
2021-04-01 14:10:00,122.63,122.8,122.61,122.76,885533.0,119.8183,119.9844,119.7988,119.9453,885533.0
2021-04-01 14:20:00,122.77,122.9,122.75,122.87,922197.0,119.9551,120.0821,119.9356,120.0528,922197.0
2021-04-01 14:30:00,122.87,122.96,122.77,122.8,980772.0,120.0528,120.1408,119.9551,119.9844,980772.0
2021-04-01 14:40:00,122.8,122.8,122.67,122.72,926070.0,119.9844,119.9844,119.8574,119.9063,926070.0
2021-04-01 14:50:00,122.72,122.76,122.66,122.68,985320.0,119.9063,119.9453,119.8476,119.8672,985320.0
2021-04-01 15:00:00,122.67,122.79,122.57,122.78,1113279.0,119.8574,119.9747,119.7597,119.9649,1113279.0
2021-04-01 15:10:00,122.78,122.79,122.63,122.66,937714.0,119.9649,119.9747,119.8183,119.8476,937714.0
2021-04-01 15:20:00,122.66,122.67,122.49,122.53,1167041.0,119.8476,119.8574,119.6815,119.7206,1167041.0
2021-04-01 15:30:00,122.53,122.65,122.49,122.59,1279140.0,119.7206,119.8379,119.6815,119.7792,1279140.0
2021-04-01 15:40:00,122.58,122.72,122.5,122.7,1600488.0,119.7695,119.9063,119.6913,119.8867,1600488.0
2021-04-01 15:50:00,122.71,123.0,122.71,122.99,4227331.0,119.8965,120.1798,119.8965,120.1701,4227331.0
2021-04-05 09:30:00,123.76,124.14,123.07,124.08,5281634.0,120.9224,121.2937,120.2482,121.2351,5281634.0
2021-04-05 09:40:00,124.07,125.07,123.99,125.04,4839441.0,121.2253,122.2024,121.1471,122.1731,4839441.0
2021-04-05 09:50:00,125.04,125.13,124.59,124.82,2860188.0,122.1731,122.261,121.7334,121.9581,2860188.0
2021-04-05 10:00:00,124.81,125.45,124.56,125.41,3413454.0,121.9483,122.5737,121.7041,122.5346,3413454.0
2021-04-05 10:10:00,125.41,125.46,125.07,125.1,2498874.0,122.5346,122.5834,122.2024,122.2317,2498874.0
2021-04-05 10:20:00,125.1,125.29,124.9,125.1,2042431.0,122.2317,122.4173,122.0363,122.2317,2042431.0
2021-04-05 10:30:00,125.1,125.59,125.09,125.54,2361518.0,122.2317,122.7105,122.2219,122.6616,2361518.0
2021-04-05 10:40:00,125.55,125.62,125.33,125.5,1996505.0,122.6714,122.7398,122.4564,122.6225,1996505.0
2021-04-05 10:50:00,125.5,125.57,125.05,125.16,2146626.0,122.6225,122.6909,122.1828,122.2903,2146626.0
2021-04-05 11:00:00,125.17,125.2,124.9,124.97,1463168.0,122.3001,122.3294,122.0363,122.1047,1463168.0
2021-04-05 11:10:00,124.97,125.13,124.84,124.87,1256242.0,122.1047,122.261,121.9777,122.007,1256242.0
2021-04-05 11:20:00,124.88,124.99,124.83,124.97,1003432.0,122.0167,122.1242,121.9679,122.1047,1003432.0
2021-04-05 11:30:00,124.97,125.51,124.88,125.45,1877392.0,122.1047,122.6323,122.0167,122.5737,1877392.0
2021-04-05 11:40:00,125.44,125.57,125.27,125.34,1370977.0,122.5639,122.6909,122.3978,122.4662,1370977.0
2021-04-05 11:50:00,125.35,125.5,125.29,125.33,1194893.0,122.476,122.6225,122.4173,122.4564,1194893.0
2021-04-05 12:00:00,125.33,125.5,125.31,125.41,931366.0,122.4564,122.6225,122.4369,122.5346,931366.0
2021-04-05 12:10:00,125.4,125.58,125.4,125.56,1238622.0,122.5248,122.7007,122.5248,122.6811,1238622.0
2021-04-05 12:20:00,125.56,125.86,125.56,125.83,1685515.0,122.6811,122.9743,122.6811,122.945,1685515.0
2021-04-05 12:30:00,125.83,125.94,125.68,125.85,1408607.0,122.945,123.0524,122.7984,122.9645,1408607.0
2021-04-05 12:40:00,125.86,125.96,125.66,125.68,1370691.0,122.9743,123.072,122.7789,122.7984,1370691.0
2021-04-05 12:50:00,125.69,125.71,125.46,125.56,1248109.0,122.8082,122.8277,122.5834,122.6811,1248109.0
2021-04-05 13:00:00,125.57,125.8,125.56,125.75,1065854.0,122.6909,122.9156,122.6811,122.8668,1065854.0
2021-04-05 13:10:00,125.76,125.78,125.53,125.65,993523.0,122.8766,122.8961,122.6518,122.7691,993523.0
2021-04-05 13:20:00,125.65,125.8,125.59,125.66,1034311.0,122.7691,122.9156,122.7105,122.7789,1034311.0
2021-04-05 13:30:00,125.66,125.72,125.58,125.6,817133.0,122.7789,122.8375,122.7007,122.7202,817133.0
2021-04-05 13:40:00,125.6,125.73,125.58,125.67,806824.0,122.7202,122.8472,122.7007,122.7886,806824.0
2021-04-05 13:50:00,125.67,126.08,125.65,126.05,1523278.0,122.7886,123.1892,122.7691,123.1599,1523278.0
2021-04-05 14:00:00,126.04,126.17,126.02,126.11,1333675.0,123.1501,123.2772,123.1306,123.2185,1333675.0
2021-04-05 14:10:00,126.11,126.15,125.91,125.94,1241606.0,123.2185,123.2576,123.0231,123.0524,1241606.0
2021-04-05 14:20:00,125.95,125.99,125.81,125.87,1085833.0,123.0622,123.1013,122.9254,122.984,1085833.0
2021-04-05 14:30:00,125.88,126.06,125.87,126.04,1062338.0,122.9938,123.1697,122.984,123.1501,1062338.0
2021-04-05 14:40:00,126.04,126.11,125.76,125.85,1400210.0,123.1501,123.2185,122.8766,122.9645,1400210.0
2021-04-05 14:50:00,125.85,125.91,125.6,125.63,1065010.0,122.9645,123.0231,122.7202,122.7495,1065010.0
2021-04-05 15:00:00,125.64,125.72,125.46,125.56,1381566.0,122.7593,122.8375,122.5834,122.6811,1381566.0
2021-04-05 15:10:00,125.57,125.73,125.54,125.72,1274997.0,122.6909,122.8472,122.6616,122.8375,1274997.0
2021-04-05 15:20:00,125.73,125.82,125.48,125.55,1496236.0,122.8472,122.9352,122.603,122.6714,1496236.0
2021-04-05 15:30:00,125.55,125.6,125.31,125.56,1918973.0,122.6714,122.7202,122.4369,122.6811,1918973.0
2021-04-05 15:40:00,125.56,125.96,125.47,125.72,1847671.0,122.6811,123.072,122.5932,122.8375,1847671.0
2021-04-05 15:50:00,125.73,126.0,125.5,125.9,4614455.0,122.8472,123.1111,122.6225,123.0133,4614455.0
2021-04-06 09:30:00,126.53,126.61,125.65,126.16,5448148.0,123.6289,123.7071,122.7691,123.2674,5448148.0
2021-04-06 09:40:00,126.14,126.31,125.72,125.94,3211986.0,123.2478,123.4139,122.8375,123.0524,3211986.0
2021-04-06 09:50:00,125.94,126.58,125.82,126.58,2972157.0,123.0524,123.6778,122.9352,123.6778,2972157.0
2021-04-06 10:00:00,126.57,126.96,126.55,126.67,3042930.0,123.668,124.049,123.6484,123.7657,3042930.0
2021-04-06 10:10:00,126.67,126.69,126.17,126.35,2779389.0,123.7657,123.7852,123.2772,123.453,2779389.0
2021-04-06 10:20:00,126.36,126.55,126.2,126.36,1919291.0,123.4628,123.6484,123.3065,123.4628,1919291.0
2021-04-06 10:30:00,126.37,126.4,125.97,126.12,2163392.0,123.4726,123.5019,123.0817,123.2283,2163392.0
2021-04-06 10:40:00,126.13,126.43,126.1,126.35,1588793.0,123.2381,123.5312,123.2088,123.453,1588793.0
2021-04-06 10:50:00,126.34,126.67,126.34,126.57,1498735.0,123.4433,123.7657,123.4433,123.668,1498735.0
2021-04-06 11:00:00,126.57,126.73,126.5,126.72,1324733.0,123.668,123.8243,123.5996,123.8145,1324733.0
2021-04-06 11:10:00,126.71,127.13,126.68,126.94,2331898.0,123.8048,124.2151,123.7755,124.0295,2331898.0
2021-04-06 11:20:00,126.95,127.02,126.73,126.87,1630102.0,124.0393,124.1077,123.8243,123.9611,1630102.0
2021-04-06 11:30:00,126.86,126.92,126.76,126.82,1209102.0,123.9513,124.01,123.8536,123.9123,1209102.0
2021-04-06 11:40:00,126.82,126.95,126.73,126.76,1238469.0,123.9123,124.0393,123.8243,123.8536,1238469.0
2021-04-06 11:50:00,126.76,126.95,126.66,126.92,1096974.0,123.8536,124.0393,123.7559,124.01,1096974.0
2021-04-06 12:00:00,126.93,126.94,126.56,126.64,1266382.0,124.0197,124.0295,123.6582,123.7364,1266382.0
2021-04-06 12:10:00,126.64,126.68,126.5,126.58,1009356.0,123.7364,123.7755,123.5996,123.6778,1009356.0
2021-04-06 12:20:00,126.58,126.66,126.41,126.46,1017896.0,123.6778,123.7559,123.5117,123.5605,1017896.0
2021-04-06 12:30:00,126.46,126.62,126.44,126.47,949928.0,123.5605,123.7168,123.541,123.5703,949928.0
2021-04-06 12:40:00,126.47,126.65,126.44,126.51,971118.0,123.5703,123.7462,123.541,123.6094,971118.0
2021-04-06 12:50:00,126.5,126.54,126.21,126.23,1123803.0,123.5996,123.6387,123.3162,123.3358,1123803.0
2021-04-06 13:00:00,126.23,126.29,126.07,126.14,1159539.0,123.3358,123.3944,123.1794,123.2478,1159539.0
2021-04-06 13:10:00,126.14,126.25,126.02,126.05,1306547.0,123.2478,123.3553,123.1306,123.1599,1306547.0
2021-04-06 13:20:00,126.05,126.09,125.74,125.88,1785569.0,123.1599,123.199,122.857,122.9938,1785569.0
2021-04-06 13:30:00,125.89,126.09,125.81,126.06,1240090.0,123.0036,123.199,122.9254,123.1697,1240090.0
2021-04-06 13:40:00,126.07,126.13,126.03,126.09,773726.0,123.1794,123.2381,123.1404,123.199,773726.0
2021-04-06 13:50:00,126.08,126.21,126.03,126.19,768414.0,123.1892,123.3162,123.1404,123.2967,768414.0
2021-04-06 14:00:00,126.19,126.33,126.13,126.28,1111284.0,123.2967,123.4335,123.2381,123.3846,1111284.0
2021-04-06 14:10:00,126.28,126.39,126.22,126.32,814007.0,123.3846,123.4921,123.326,123.4237,814007.0
2021-04-06 14:20:00,126.32,126.45,126.3,126.42,773645.0,123.4237,123.5507,123.4042,123.5214,773645.0
2021-04-06 14:30:00,126.41,126.47,126.12,126.33,1090016.0,123.5117,123.5703,123.2283,123.4335,1090016.0
2021-04-06 14:40:00,126.33,126.58,126.33,126.55,1054448.0,123.4335,123.6778,123.4335,123.6484,1054448.0
2021-04-06 14:50:00,126.55,126.61,126.42,126.55,885649.0,123.6484,123.7071,123.5214,123.6484,885649.0
2021-04-06 15:00:00,126.55,126.61,126.29,126.37,1294039.0,123.6484,123.7071,123.3944,123.4726,1294039.0
2021-04-06 15:10:00,126.38,126.53,126.37,126.52,879119.0,123.4823,123.6289,123.4726,123.6191,879119.0
2021-04-06 15:20:00,126.51,126.68,126.42,126.47,1379389.0,123.6094,123.7755,123.5214,123.5703,1379389.0
2021-04-06 15:30:00,126.47,126.51,126.32,126.34,1229130.0,123.5703,123.6094,123.4237,123.4433,1229130.0
2021-04-06 15:40:00,126.34,126.43,126.26,126.35,1474373.0,123.4433,123.5312,123.3651,123.453,1474373.0
2021-04-06 15:50:00,126.35,126.35,126.0,126.23,4022148.0,123.453,123.453,123.1111,123.3358,4022148.0
2021-04-07 09:30:00,125.82,126.1,125.14,125.4,4928571.0,122.9352,123.2088,122.2708,122.5248,4928571.0
2021-04-07 09:40:00,125.39,126.18,125.32,126.14,2890269.0,122.515,123.2869,122.4466,123.2478,2890269.0
2021-04-07 09:50:00,126.15,126.21,125.95,126.12,1981843.0,123.2576,123.3162,123.0622,123.2283,1981843.0
2021-04-07 10:00:00,126.12,126.77,126.04,126.58,2692572.0,123.2283,123.8634,123.1501,123.6778,2692572.0
2021-04-07 10:10:00,126.57,126.92,126.51,126.87,2078655.0,123.668,124.01,123.6094,123.9611,2078655.0
2021-04-07 10:20:00,126.86,127.24,126.75,127.14,2713731.0,123.9513,124.3226,123.8439,124.2249,2713731.0
2021-04-07 10:30:00,127.14,127.24,126.9,126.94,1745433.0,124.2249,124.3226,123.9904,124.0295,1745433.0
2021-04-07 10:40:00,126.93,127.18,126.9,127.08,1352793.0,124.0197,124.264,123.9904,124.1663,1352793.0
2021-04-07 10:50:00,127.08,127.08,126.77,126.89,1400137.0,124.1663,124.1663,123.8634,123.9806,1400137.0
2021-04-07 11:00:00,126.9,127.47,126.9,127.23,2972568.0,123.9904,124.5474,123.9904,124.3129,2972568.0
2021-04-07 11:10:00,127.22,127.43,127.2,127.36,1404821.0,124.3031,124.5083,124.2835,124.4399,1404821.0
2021-04-07 11:20:00,127.36,127.45,127.11,127.22,1486515.0,124.4399,124.5278,124.1956,124.3031,1486515.0
2021-04-07 11:30:00,127.23,127.23,126.78,126.82,1512948.0,124.3129,124.3129,123.8732,123.9123,1512948.0
2021-04-07 11:40:00,126.82,127.17,126.75,127.06,1422773.0,123.9123,124.2542,123.8439,124.1468,1422773.0
2021-04-07 11:50:00,127.06,127.33,127.03,127.32,1418307.0,124.1468,124.4106,124.1174,124.4008,1418307.0
2021-04-07 12:00:00,127.31,127.47,127.23,127.47,1511818.0,124.391,124.5474,124.3129,124.5474,1511818.0
2021-04-07 12:10:00,127.47,127.48,127.12,127.17,1866154.0,124.5474,124.5571,124.2054,124.2542,1866154.0
2021-04-07 12:20:00,127.17,127.38,127.12,127.15,1251476.0,124.2542,124.4594,124.2054,124.2347,1251476.0
2021-04-07 12:30:00,127.16,127.35,127.1,127.28,1101755.0,124.2445,124.4301,124.1858,124.3617,1101755.0
2021-04-07 12:40:00,127.29,127.29,127.13,127.14,666978.0,124.3715,124.3715,124.2151,124.2249,666978.0
2021-04-07 12:50:00,127.14,127.24,127.03,127.09,1082479.0,124.2249,124.3226,124.1174,124.1761,1082479.0
2021-04-07 13:00:00,127.09,127.25,127.03,127.07,1270911.0,124.1761,124.3324,124.1174,124.1565,1270911.0
2021-04-07 13:10:00,127.08,127.16,126.98,126.99,1100639.0,124.1663,124.2445,124.0686,124.0784,1100639.0
2021-04-07 13:20:00,127.0,127.08,126.85,127.05,1229555.0,124.0881,124.1663,123.9416,124.137,1229555.0
2021-04-07 13:30:00,127.05,127.2,126.95,127.19,1245463.0,124.137,124.2835,124.0393,124.2738,1245463.0
2021-04-07 13:40:00,127.19,127.23,127.06,127.08,763728.0,124.2738,124.3129,124.1468,124.1663,763728.0
2021-04-07 13:50:00,127.09,127.3,127.08,127.24,757896.0,124.1761,124.3812,124.1663,124.3226,757896.0
2021-04-07 14:00:00,127.25,127.57,127.24,127.48,2031893.0,124.3324,124.6451,124.3226,124.5571,2031893.0
2021-04-07 14:10:00,127.48,127.78,127.47,127.74,1846367.0,124.5571,124.8502,124.5474,124.8112,1846367.0
2021-04-07 14:20:00,127.73,127.77,127.51,127.74,1363533.0,124.8014,124.8405,124.5864,124.8112,1363533.0
2021-04-07 14:30:00,127.73,127.75,127.52,127.58,1105221.0,124.8014,124.8209,124.5962,124.6548,1105221.0
2021-04-07 14:40:00,127.58,127.7,127.56,127.65,806657.0,124.6548,124.7721,124.6353,124.7232,806657.0
2021-04-07 14:50:00,127.65,127.74,127.5,127.58,1218960.0,124.7232,124.8112,124.5767,124.6548,1218960.0
2021-04-07 15:00:00,127.58,127.8,127.54,127.67,1982748.0,124.6548,124.8698,124.6157,124.7428,1982748.0
2021-04-07 15:10:00,127.67,127.69,127.54,127.58,1256565.0,124.7428,124.7623,124.6157,124.6548,1256565.0
2021-04-07 15:20:00,127.59,127.7,127.21,127.34,1694131.0,124.6646,124.7721,124.2933,124.4203,1694131.0
2021-04-07 15:30:00,127.33,127.59,127.26,127.59,1812735.0,124.4106,124.6646,124.3422,124.6646,1812735.0
2021-04-07 15:40:00,127.59,127.69,127.44,127.68,1813119.0,124.6646,124.7623,124.518,124.7525,1813119.0
2021-04-07 15:50:00,127.68,127.92,127.47,127.91,4261766.0,124.7525,124.987,124.5474,124.9773,4261766.0
2021-04-08 09:30:00,128.91,129.68,128.52,129.39,6727463.0,125.9543,126.7067,125.5733,126.4233,6727463.0
2021-04-08 09:40:00,129.4,129.54,129.02,129.12,3624926.0,126.4331,126.5699,126.0618,126.1595,3624926.0
2021-04-08 09:50:00,129.12,130.0,129.07,129.97,3935310.0,126.1595,127.0193,126.1107,126.99,3935310.0
2021-04-08 10:00:00,129.97,130.07,129.24,129.49,3961868.0,126.99,127.0877,126.2768,126.521,3961868.0
2021-04-08 10:10:00,129.48,129.65,129.22,129.3,2640537.0,126.5113,126.6774,126.2572,126.3354,2640537.0
2021-04-08 10:20:00,129.3,129.64,129.22,129.33,2230728.0,126.3354,126.6676,126.2572,126.3647,2230728.0
2021-04-08 10:30:00,129.33,129.62,129.25,129.31,1777210.0,126.3647,126.6481,126.2865,126.3452,1777210.0
2021-04-08 10:40:00,129.31,129.48,129.23,129.26,1772263.0,126.3452,126.5113,126.267,126.2963,1772263.0
2021-04-08 10:50:00,129.26,129.34,129.02,129.24,2080001.0,126.2963,126.3745,126.0618,126.2768,2080001.0
2021-04-08 11:00:00,129.25,129.35,129.1,129.18,1359777.0,126.2865,126.3842,126.14,126.2181,1359777.0
2021-04-08 11:10:00,129.17,129.34,129.06,129.17,1330616.0,126.2084,126.3745,126.1009,126.2084,1330616.0
2021-04-08 11:20:00,129.18,129.56,129.13,129.5,1428481.0,126.2181,126.5894,126.1693,126.5308,1428481.0
2021-04-08 11:30:00,129.5,129.66,129.45,129.52,1387759.0,126.5308,126.6871,126.482,126.5503,1387759.0
2021-04-08 11:40:00,129.53,129.66,129.42,129.62,1113373.0,126.5601,126.6871,126.4526,126.6481,1113373.0
2021-04-08 11:50:00,129.62,129.67,129.54,129.58,844228.0,126.6481,126.6969,126.5699,126.609,844228.0
2021-04-08 12:00:00,129.59,129.63,129.4,129.47,878834.0,126.6187,126.6578,126.4331,126.5015,878834.0
2021-04-08 12:10:00,129.47,129.82,129.42,129.79,1635331.0,126.5015,126.8435,126.4526,126.8142,1635331.0
2021-04-08 12:20:00,129.78,129.81,129.62,129.74,1112960.0,126.8044,126.8337,126.6481,126.7653,1112960.0
2021-04-08 12:30:00,129.74,129.85,129.72,129.77,1097221.0,126.7653,126.8728,126.7458,126.7946,1097221.0
2021-04-08 12:40:00,129.77,129.84,129.64,129.69,1267405.0,126.7946,126.863,126.6676,126.7165,1267405.0
2021-04-08 12:50:00,129.69,129.9,129.67,129.82,1098379.0,126.7165,126.9216,126.6969,126.8435,1098379.0
2021-04-08 13:00:00,129.81,130.14,129.75,130.03,1687824.0,126.8337,127.1561,126.7751,127.0487,1687824.0
2021-04-08 13:10:00,130.03,130.04,129.82,129.88,1370807.0,127.0487,127.0584,126.8435,126.9021,1370807.0
2021-04-08 13:20:00,129.88,130.05,129.87,130.03,1105119.0,126.9021,127.0682,126.8923,127.0487,1105119.0
2021-04-08 13:30:00,130.04,130.27,130.03,130.07,1958140.0,127.0584,127.2832,127.0487,127.0877,1958140.0
2021-04-08 13:40:00,130.06,130.07,129.79,129.87,1479862.0,127.078,127.0877,126.8142,126.8923,1479862.0
2021-04-08 13:50:00,129.87,129.96,129.74,129.95,1021087.0,126.8923,126.9803,126.7653,126.9705,1021087.0
2021-04-08 14:00:00,129.95,130.1,129.91,130.03,1056024.0,126.9705,127.117,126.9314,127.0487,1056024.0
2021-04-08 14:10:00,130.03,130.12,129.94,130.06,992367.0,127.0487,127.1366,126.9607,127.078,992367.0
2021-04-08 14:20:00,130.06,130.3,130.03,130.2,1335557.0,127.078,127.3125,127.0487,127.2148,1335557.0
2021-04-08 14:30:00,130.2,130.33,130.17,130.32,1312404.0,127.2148,127.3418,127.1854,127.332,1312404.0
2021-04-08 14:40:00,130.32,130.39,130.21,130.25,1113982.0,127.332,127.4004,127.2245,127.2636,1113982.0
2021-04-08 14:50:00,130.25,130.31,130.08,130.28,1286873.0,127.2636,127.3222,127.0975,127.2929,1286873.0
2021-04-08 15:00:00,130.28,130.32,130.15,130.26,1151054.0,127.2929,127.332,127.1659,127.2734,1151054.0
2021-04-08 15:10:00,130.25,130.32,130.13,130.27,946224.0,127.2636,127.332,127.1464,127.2832,946224.0
2021-04-08 15:20:00,130.27,130.33,130.01,130.02,1513045.0,127.2832,127.3418,127.0291,127.0389,1513045.0
2021-04-08 15:30:00,130.03,130.09,129.92,130.08,1774988.0,127.0487,127.1073,126.9412,127.0975,1774988.0
2021-04-08 15:40:00,130.08,130.24,130.07,130.22,1869887.0,127.0975,127.2538,127.0877,127.2343,1869887.0
2021-04-08 15:50:00,130.21,130.39,130.07,130.38,4348089.0,127.2245,127.4004,127.0877,127.3906,4348089.0
2021-04-09 09:30:00,129.9,130.19,129.47,129.87,5444683.0,126.9216,127.205,126.5015,126.8923,5444683.0
2021-04-09 09:40:00,129.87,130.52,129.64,130.52,3500528.0,126.8923,127.5274,126.6676,127.5274,3500528.0
2021-04-09 09:50:00,130.52,131.06,130.42,130.85,3624744.0,127.5274,128.055,127.4297,127.8499,3624744.0
2021-04-09 10:00:00,130.84,130.99,130.67,130.81,2868495.0,127.8401,127.9866,127.674,127.8108,2868495.0
2021-04-09 10:10:00,130.81,131.4,130.8,131.33,3355240.0,127.8108,128.3872,127.801,128.3188,3355240.0
2021-04-09 10:20:00,131.33,131.36,130.98,131.03,2190684.0,128.3188,128.3482,127.9769,128.0257,2190684.0
2021-04-09 10:30:00,131.02,131.43,130.99,131.26,2140908.0,128.016,128.4166,127.9866,128.2505,2140908.0
2021-04-09 10:40:00,131.26,131.35,130.93,131.09,2158615.0,128.2505,128.3384,127.928,128.0844,2158615.0
2021-04-09 10:50:00,131.09,131.16,130.71,130.77,1782029.0,128.0844,128.1527,127.7131,127.7717,1782029.0
2021-04-09 11:00:00,130.78,130.96,130.54,130.73,1875743.0,127.7815,127.9573,127.547,127.7326,1875743.0
2021-04-09 11:10:00,130.72,131.08,130.6,131.07,2089062.0,127.7228,128.0746,127.6056,128.0648,2089062.0
2021-04-09 11:20:00,131.07,131.21,130.97,130.98,1644102.0,128.0648,128.2016,127.9671,127.9769,1644102.0
2021-04-09 11:30:00,130.99,131.36,130.92,131.24,1794096.0,127.9866,128.3482,127.9182,128.2309,1794096.0
2021-04-09 11:40:00,131.25,131.42,131.22,131.25,1649023.0,128.2407,128.4068,128.2114,128.2407,1649023.0
2021-04-09 11:50:00,131.26,131.55,131.25,131.43,1800575.0,128.2505,128.5338,128.2407,128.4166,1800575.0
2021-04-09 12:00:00,131.43,131.55,131.33,131.34,1371914.0,128.4166,128.5338,128.3188,128.3286,1371914.0
2021-04-09 12:10:00,131.34,131.41,131.27,131.34,1084471.0,128.3286,128.397,128.2602,128.3286,1084471.0
2021-04-09 12:20:00,131.34,131.49,131.28,131.43,1084398.0,128.3286,128.4752,128.27,128.4166,1084398.0
2021-04-09 12:30:00,131.43,131.59,131.32,131.58,1178575.0,128.4166,128.5729,128.3091,128.5631,1178575.0
2021-04-09 12:40:00,131.58,131.71,131.5,131.63,1304363.0,128.5631,128.6901,128.485,128.612,1304363.0
2021-04-09 12:50:00,131.63,131.81,131.52,131.78,1391195.0,128.612,128.7878,128.5045,128.7585,1391195.0
2021-04-09 13:00:00,131.78,131.97,131.73,131.96,1436412.0,128.7585,128.9442,128.7097,128.9344,1436412.0
2021-04-09 13:10:00,131.95,132.19,131.93,132.18,2271380.0,128.9246,129.1591,128.9051,129.1494,2271380.0
2021-04-09 13:20:00,132.18,132.31,132.0,132.07,2281561.0,129.1494,129.2764,128.9735,129.0419,2281561.0
2021-04-09 13:30:00,132.07,132.39,132.01,132.38,1993162.0,129.0419,129.3545,128.9833,129.3448,1993162.0
2021-04-09 13:40:00,132.38,132.62,132.36,132.5,2150728.0,129.3448,129.5793,129.3252,129.462,2150728.0
2021-04-09 13:50:00,132.51,132.58,132.32,132.4,1802605.0,129.4718,129.5402,129.2861,129.3643,1802605.0
2021-04-09 14:00:00,132.41,132.5,132.19,132.21,1639655.0,129.3741,129.462,129.1591,129.1787,1639655.0
2021-04-09 14:10:00,132.22,132.35,132.14,132.34,1348616.0,129.1884,129.3155,129.1103,129.3057,1348616.0
2021-04-09 14:20:00,132.34,132.36,132.06,132.08,1570347.0,129.3057,129.3252,129.0321,129.0517,1570347.0
2021-04-09 14:30:00,132.08,132.31,132.01,132.28,1606563.0,129.0517,129.2764,128.9833,129.2471,1606563.0
2021-04-09 14:40:00,132.28,132.33,132.14,132.27,1347868.0,129.2471,129.2959,129.1103,129.2373,1347868.0
2021-04-09 14:50:00,132.27,132.4,132.2,132.26,1259713.0,129.2373,129.3643,129.1689,129.2275,1259713.0
2021-04-09 15:00:00,132.26,132.27,131.9,131.97,1867695.0,129.2275,129.2373,128.8758,128.9442,1867695.0
2021-04-09 15:10:00,131.97,132.34,131.94,132.25,1838598.0,128.9442,129.3057,128.9149,129.2178,1838598.0
2021-04-09 15:20:00,132.24,132.56,132.23,132.53,2202457.0,129.208,129.5206,129.1982,129.4913,2202457.0
2021-04-09 15:30:00,132.53,132.78,132.41,132.68,2722700.0,129.4913,129.7356,129.3741,129.6379,2722700.0
2021-04-09 15:40:00,132.67,132.74,132.5,132.72,2510140.0,129.6281,129.6965,129.462,129.677,2510140.0
2021-04-09 15:50:00,132.73,133.04,132.62,132.99,6970116.0,129.6867,129.9896,129.5793,129.9408,6970116.0
2021-04-12 09:30:00,132.57,132.85,131.72,132.46,6550011.0,129.5304,129.804,128.6999,129.4229,6550011.0
2021-04-12 09:40:00,132.46,132.55,131.88,131.93,3282244.0,129.4229,129.5109,128.8562,128.9051,3282244.0
2021-04-12 09:50:00,131.92,132.06,131.37,131.65,3506510.0,128.8953,129.0321,128.3579,128.6315,3506510.0
2021-04-12 10:00:00,131.64,132.02,131.6,131.77,2267252.0,128.6217,128.993,128.5827,128.7488,2267252.0
2021-04-12 10:10:00,131.77,132.03,131.55,132.02,1914496.0,128.7488,129.0028,128.5338,128.993,1914496.0
2021-04-12 10:20:00,132.02,132.24,131.82,131.88,1877604.0,128.993,129.208,128.7976,128.8562,1877604.0
2021-04-12 10:30:00,131.89,131.93,131.35,131.46,1957456.0,128.866,128.9051,128.3384,128.4459,1957456.0
2021-04-12 10:40:00,131.46,131.46,131.05,131.34,2441051.0,128.4459,128.4459,128.0453,128.3286,2441051.0
2021-04-12 10:50:00,131.34,131.47,131.16,131.18,1380905.0,128.3286,128.4556,128.1527,128.1723,1380905.0
2021-04-12 11:00:00,131.18,131.43,131.12,131.34,1478443.0,128.1723,128.4166,128.1137,128.3286,1478443.0
2021-04-12 11:10:00,131.34,131.37,131.09,131.33,1439520.0,128.3286,128.3579,128.0844,128.3188,1439520.0
2021-04-12 11:20:00,131.34,131.39,131.08,131.2,1435501.0,128.3286,128.3775,128.0746,128.1918,1435501.0
2021-04-12 11:30:00,131.21,131.26,130.73,130.8,1924356.0,128.2016,128.2505,127.7326,127.801,1924356.0
2021-04-12 11:40:00,130.8,130.95,130.63,130.76,1669053.0,127.801,127.9476,127.6349,127.7619,1669053.0
2021-04-12 11:50:00,130.76,131.01,130.67,130.98,1350777.0,127.7619,128.0062,127.674,127.9769,1350777.0
2021-04-12 12:00:00,130.98,131.19,130.94,131.04,1540659.0,127.9769,128.1821,127.9378,128.0355,1540659.0
2021-04-12 12:10:00,131.05,131.11,130.84,130.9,1161336.0,128.0453,128.1039,127.8401,127.8987,1161336.0
2021-04-12 12:20:00,130.9,131.3,130.88,131.28,1069418.0,127.8987,128.2895,127.8792,128.27,1069418.0
2021-04-12 12:30:00,131.27,131.42,131.2,131.34,1110747.0,128.2602,128.4068,128.1918,128.3286,1110747.0
2021-04-12 12:40:00,131.35,131.51,131.33,131.43,947413.0,128.3384,128.4947,128.3188,128.4166,947413.0
2021-04-12 12:50:00,131.44,131.86,131.44,131.85,1443748.0,128.4263,128.8367,128.4263,128.8269,1443748.0
2021-04-12 13:00:00,131.84,132.1,131.84,132.04,1603485.0,128.8172,129.0712,128.8172,129.0126,1603485.0
2021-04-12 13:10:00,132.05,132.27,131.84,131.89,1793229.0,129.0223,129.2373,128.8172,128.866,1793229.0
2021-04-12 13:20:00,131.89,131.95,131.71,131.79,1003004.0,128.866,128.9246,128.6901,128.7683,1003004.0
2021-04-12 13:30:00,131.79,131.87,131.67,131.78,1069564.0,128.7683,128.8465,128.6511,128.7585,1069564.0
2021-04-12 13:40:00,131.78,131.94,131.71,131.9,991521.0,128.7585,128.9149,128.6901,128.8758,991521.0
2021-04-12 13:50:00,131.9,131.91,131.45,131.51,1144109.0,128.8758,128.8855,128.4361,128.4947,1144109.0
2021-04-12 14:00:00,131.5,131.8,131.45,131.75,1108931.0,128.485,128.7781,128.4361,128.7292,1108931.0
2021-04-12 14:10:00,131.75,131.83,131.61,131.64,859458.0,128.7292,128.8074,128.5924,128.6217,859458.0
2021-04-12 14:20:00,131.65,131.68,131.44,131.53,1000257.0,128.6315,128.6608,128.4263,128.5143,1000257.0
2021-04-12 14:30:00,131.53,131.61,131.33,131.35,910964.0,128.5143,128.5924,128.3188,128.3384,910964.0
2021-04-12 14:40:00,131.35,131.41,131.16,131.25,1036085.0,128.3384,128.397,128.1527,128.2407,1036085.0
2021-04-12 14:50:00,131.25,131.26,130.92,131.02,1397694.0,128.2407,128.2505,127.9182,128.016,1397694.0
2021-04-12 15:00:00,131.01,131.21,130.85,131.2,1517250.0,128.0062,128.2016,127.8499,128.1918,1517250.0
2021-04-12 15:10:00,131.19,131.34,131.08,131.33,1416792.0,128.1821,128.3286,128.0746,128.3188,1416792.0
2021-04-12 15:20:00,131.33,131.5,131.26,131.31,1473710.0,128.3188,128.485,128.2505,128.2993,1473710.0
2021-04-12 15:30:00,131.31,131.33,131.12,131.26,1728688.0,128.2993,128.3188,128.1137,128.2505,1728688.0
2021-04-12 15:40:00,131.26,131.5,131.25,131.33,2015692.0,128.2505,128.485,128.2407,128.3188,2015692.0
2021-04-12 15:50:00,131.32,131.53,131.22,131.26,4455619.0,128.3091,128.5143,128.2114,128.2505,4455619.0
2021-04-13 09:30:00,132.51,132.98,131.93,132.95,5301124.0,129.4718,129.931,128.9051,129.9017,5301124.0
2021-04-13 09:40:00,132.96,133.69,132.96,133.38,4831092.0,129.9115,130.6247,129.9115,130.3218,4831092.0
2021-04-13 09:50:00,133.37,133.43,133.04,133.12,2550744.0,130.3121,130.3707,129.9896,130.0678,2550744.0
2021-04-13 10:00:00,133.12,133.2,132.77,133.18,2671726.0,130.0678,130.146,129.7258,130.1264,2671726.0
2021-04-13 10:10:00,133.19,133.3,133.05,133.19,1952341.0,130.1362,130.2437,129.9994,130.1362,1952341.0
2021-04-13 10:20:00,133.19,133.35,132.83,133.31,1773237.0,130.1362,130.2925,129.7845,130.2535,1773237.0
2021-04-13 10:30:00,133.31,133.6,133.3,133.59,2025822.0,130.2535,130.5368,130.2437,130.527,2025822.0
2021-04-13 10:40:00,133.59,133.64,133.38,133.41,1604325.0,130.527,130.5759,130.3218,130.3512,1604325.0
2021-04-13 10:50:00,133.42,133.44,133.09,133.16,1774086.0,130.3609,130.3805,130.0385,130.1069,1774086.0
2021-04-13 11:00:00,133.16,133.44,133.12,133.34,1307665.0,130.1069,130.3805,130.0678,130.2828,1307665.0
2021-04-13 11:10:00,133.33,133.34,133.02,133.18,1243059.0,130.273,130.2828,129.9701,130.1264,1243059.0
2021-04-13 11:20:00,133.18,133.23,132.91,133.02,1232417.0,130.1264,130.1753,129.8626,129.9701,1232417.0
2021-04-13 11:30:00,133.01,133.19,132.82,132.95,1263586.0,129.9603,130.1362,129.7747,129.9017,1263586.0
2021-04-13 11:40:00,132.95,133.13,132.93,132.97,1037703.0,129.9017,130.0776,129.8822,129.9212,1037703.0
2021-04-13 11:50:00,132.97,133.07,132.85,133.05,986518.0,129.9212,130.019,129.804,129.9994,986518.0
2021-04-13 12:00:00,133.06,133.35,133.0,133.26,2085877.0,130.0092,130.2925,129.9506,130.2046,2085877.0
2021-04-13 12:10:00,133.26,134.33,133.25,134.12,5653333.0,130.2046,131.2501,130.1948,131.0449,5653333.0
2021-04-13 12:20:00,134.12,134.28,133.92,134.08,2052330.0,131.0449,131.2012,130.8495,131.0058,2052330.0
2021-04-13 12:30:00,134.09,134.34,134.08,134.19,1556470.0,131.0156,131.2598,131.0058,131.1133,1556470.0
2021-04-13 12:40:00,134.19,134.66,134.04,134.58,2414491.0,131.1133,131.5725,130.9667,131.4943,2414491.0
2021-04-13 12:50:00,134.58,134.62,134.09,134.13,1873502.0,131.4943,131.5334,131.0156,131.0546,1873502.0
2021-04-13 13:00:00,134.14,134.43,134.09,134.32,1572655.0,131.0644,131.3478,131.0156,131.2403,1572655.0
2021-04-13 13:10:00,134.31,134.43,134.25,134.34,946290.0,131.2305,131.3478,131.1719,131.2598,946290.0
2021-04-13 13:20:00,134.33,134.34,134.11,134.12,802630.0,131.2501,131.2598,131.0351,131.0449,802630.0
2021-04-13 13:30:00,134.13,134.33,134.07,134.24,853198.0,131.0546,131.2501,130.996,131.1621,853198.0
2021-04-13 13:40:00,134.24,134.53,134.23,134.46,1206219.0,131.1621,131.4455,131.1524,131.3771,1206219.0
2021-04-13 13:50:00,134.46,134.47,134.25,134.27,863978.0,131.3771,131.3869,131.1719,131.1914,863978.0
2021-04-13 14:00:00,134.28,134.29,134.08,134.15,888831.0,131.2012,131.211,131.0058,131.0742,888831.0
2021-04-13 14:10:00,134.16,134.29,134.05,134.26,1278140.0,131.084,131.211,130.9765,131.1817,1278140.0
2021-04-13 14:20:00,134.25,134.3,134.17,134.27,835140.0,131.1719,131.2208,131.0937,131.1914,835140.0
2021-04-13 14:30:00,134.28,134.55,134.25,134.4,1180715.0,131.2012,131.465,131.1719,131.3185,1180715.0
2021-04-13 14:40:00,134.4,134.52,134.36,134.47,1129376.0,131.3185,131.4357,131.2794,131.3869,1129376.0
2021-04-13 14:50:00,134.47,134.52,134.33,134.36,921175.0,131.3869,131.4357,131.2501,131.2794,921175.0
2021-04-13 15:00:00,134.36,134.43,134.22,134.4,1296194.0,131.2794,131.3478,131.1426,131.3185,1296194.0
2021-04-13 15:10:00,134.4,134.6,134.39,134.52,1543387.0,131.3185,131.5139,131.3087,131.4357,1543387.0
2021-04-13 15:20:00,134.52,134.6,134.42,134.59,1394146.0,131.4357,131.5139,131.338,131.5041,1394146.0
2021-04-13 15:30:00,134.59,134.6,134.38,134.42,1421203.0,131.5041,131.5139,131.2989,131.338,1421203.0
2021-04-13 15:40:00,134.42,134.58,134.39,134.57,1794233.0,131.338,131.4943,131.3087,131.4846,1794233.0
2021-04-13 15:50:00,134.58,134.64,134.29,134.41,3734361.0,131.4943,131.553,131.211,131.3282,3734361.0
2021-04-14 09:30:00,134.94,135.0,133.56,134.1,6304453.0,131.8461,131.9047,130.4977,131.0253,6304453.0
2021-04-14 09:40:00,134.11,134.4,133.87,133.94,2860799.0,131.0351,131.3185,130.8006,130.869,2860799.0
2021-04-14 09:50:00,133.94,134.03,133.45,134.02,2843842.0,130.869,130.9569,130.3902,130.9472,2843842.0
2021-04-14 10:00:00,134.02,134.02,133.59,133.99,1891953.0,130.9472,130.9472,130.527,130.9179,1891953.0
2021-04-14 10:10:00,133.99,134.03,133.51,133.75,1856970.0,130.9179,130.9569,130.4489,130.6834,1856970.0
2021-04-14 10:20:00,133.76,133.95,133.44,133.57,2104290.0,130.6931,130.8788,130.3805,130.5075,2104290.0
2021-04-14 10:30:00,133.57,133.88,133.46,133.5,1635650.0,130.5075,130.8104,130.4,130.4391,1635650.0
2021-04-14 10:40:00,133.48,133.78,133.35,133.77,1932843.0,130.4196,130.7127,130.2925,130.7029,1932843.0
2021-04-14 10:50:00,133.77,133.83,133.25,133.28,1747003.0,130.7029,130.7615,130.1948,130.2241,1747003.0
2021-04-14 11:00:00,133.29,133.48,132.95,133.11,2195783.0,130.2339,130.4196,129.9017,130.058,2195783.0
2021-04-14 11:10:00,133.11,133.24,132.91,132.91,1428612.0,130.058,130.1851,129.8626,129.8626,1428612.0
2021-04-14 11:20:00,132.91,132.96,132.57,132.9,2179544.0,129.8626,129.9115,129.5304,129.8529,2179544.0
2021-04-14 11:30:00,132.9,133.12,132.83,133.07,1398254.0,129.8529,130.0678,129.7845,130.019,1398254.0
2021-04-14 11:40:00,133.08,133.24,133.04,133.18,1048638.0,130.0287,130.1851,129.9896,130.1264,1048638.0
2021-04-14 11:50:00,133.18,133.35,133.11,133.33,1232743.0,130.1264,130.2925,130.058,130.273,1232743.0
2021-04-14 12:00:00,133.33,133.34,132.98,133.25,1289191.0,130.273,130.2828,129.931,130.1948,1289191.0
2021-04-14 12:10:00,133.26,133.32,133.09,133.22,1008615.0,130.2046,130.2632,130.0385,130.1655,1008615.0
2021-04-14 12:20:00,133.21,133.39,133.15,133.25,1120800.0,130.1557,130.3316,130.0971,130.1948,1120800.0
2021-04-14 12:30:00,133.24,133.4,133.17,133.35,889721.0,130.1851,130.3414,130.1167,130.2925,889721.0
2021-04-14 12:40:00,133.36,133.58,133.34,133.56,993238.0,130.3023,130.5173,130.2828,130.4977,993238.0
2021-04-14 12:50:00,133.56,133.62,133.49,133.53,720557.0,130.4977,130.5563,130.4293,130.4684,720557.0
2021-04-14 13:00:00,133.53,133.54,133.29,133.45,771545.0,130.4684,130.4782,130.2339,130.3902,771545.0
2021-04-14 13:10:00,133.45,133.58,133.39,133.4,615202.0,130.3902,130.5173,130.3316,130.3414,615202.0
2021-04-14 13:20:00,133.41,133.46,133.28,133.29,631485.0,130.3512,130.4,130.2241,130.2339,631485.0
2021-04-14 13:30:00,133.28,133.31,132.96,133.17,1082638.0,130.2241,130.2535,129.9115,130.1167,1082638.0
2021-04-14 13:40:00,133.17,133.19,133.05,133.06,712876.0,130.1167,130.1362,129.9994,130.0092,712876.0
2021-04-14 13:50:00,133.05,133.11,132.57,132.67,1019982.0,129.9994,130.058,129.5304,129.6281,1019982.0
2021-04-14 14:00:00,132.69,132.69,131.65,131.8,2772335.0,129.6477,129.6477,128.6315,128.7781,2772335.0
2021-04-14 14:10:00,131.8,132.49,131.74,132.46,2211243.0,128.7781,129.4523,128.7194,129.4229,2211243.0
2021-04-14 14:20:00,132.46,132.96,132.45,132.8,1910401.0,129.4229,129.9115,129.4132,129.7551,1910401.0
2021-04-14 14:30:00,132.8,132.89,132.53,132.59,1395395.0,129.7551,129.8431,129.4913,129.55,1395395.0
2021-04-14 14:40:00,132.6,132.84,132.42,132.46,1237723.0,129.5597,129.7942,129.3839,129.4229,1237723.0
2021-04-14 14:50:00,132.46,132.48,132.21,132.29,1345418.0,129.4229,129.4425,129.1787,129.2568,1345418.0
2021-04-14 15:00:00,132.29,132.41,132.03,132.1,1562790.0,129.2568,129.3741,129.0028,129.0712,1562790.0
2021-04-14 15:10:00,132.1,132.62,132.01,132.45,1465042.0,129.0712,129.5793,128.9833,129.4132,1465042.0
2021-04-14 15:20:00,132.45,132.65,132.3,132.58,1319333.0,129.4132,129.6086,129.2666,129.5402,1319333.0
2021-04-14 15:30:00,132.58,132.63,132.12,132.25,1732166.0,129.5402,129.589,129.0907,129.2178,1732166.0
2021-04-14 15:40:00,132.24,132.31,132.01,132.02,1667303.0,129.208,129.2764,128.9833,128.993,1667303.0
2021-04-14 15:50:00,132.02,132.23,131.82,132.15,5232909.0,128.993,129.1982,128.7976,129.12,5232909.0
2021-04-15 09:30:00,133.85,134.56,133.64,134.48,5676414.0,130.7811,131.4748,130.5759,131.3966,5676414.0
2021-04-15 09:40:00,134.49,134.78,134.18,134.76,3519373.0,131.4064,131.6897,131.1035,131.6702,3519373.0
2021-04-15 09:50:00,134.77,134.96,134.18,134.36,4047316.0,131.68,131.8656,131.1035,131.2794,4047316.0
2021-04-15 10:00:00,134.36,134.51,134.07,134.5,2610602.0,131.2794,131.4259,130.996,131.4162,2610602.0
2021-04-15 10:10:00,134.5,134.94,134.36,134.9,2651124.0,131.4162,131.8461,131.2794,131.807,2651124.0
2021-04-15 10:20:00,134.9,134.95,134.59,134.94,1871459.0,131.807,131.8558,131.5041,131.8461,1871459.0
2021-04-15 10:30:00,134.93,135.0,134.64,134.83,2500180.0,131.8363,131.9047,131.553,131.7386,2500180.0
2021-04-15 10:40:00,134.83,134.91,134.42,134.55,2013582.0,131.7386,131.8168,131.338,131.465,2013582.0
2021-04-15 10:50:00,134.54,134.58,134.19,134.31,1719243.0,131.4552,131.4943,131.1133,131.2305,1719243.0
2021-04-15 11:00:00,134.3,134.7,134.25,134.55,1500893.0,131.2208,131.6116,131.1719,131.465,1500893.0
2021-04-15 11:10:00,134.54,134.65,134.38,134.47,1173298.0,131.4552,131.5627,131.2989,131.3869,1173298.0
2021-04-15 11:20:00,134.47,134.54,134.17,134.22,1435701.0,131.3869,131.4552,131.0937,131.1426,1435701.0
2021-04-15 11:30:00,134.22,134.33,134.11,134.2,1351664.0,131.1426,131.2501,131.0351,131.123,1351664.0
2021-04-15 11:40:00,134.2,134.39,134.05,134.33,1421190.0,131.123,131.3087,130.9765,131.2501,1421190.0
2021-04-15 11:50:00,134.33,134.45,134.23,134.31,1033088.0,131.2501,131.3673,131.1524,131.2305,1033088.0
2021-04-15 12:00:00,134.31,134.36,134.05,134.18,1187308.0,131.2305,131.2794,130.9765,131.1035,1187308.0
2021-04-15 12:10:00,134.18,134.2,133.77,133.84,1767648.0,131.1035,131.123,130.7029,130.7713,1767648.0
2021-04-15 12:20:00,133.84,134.0,133.71,133.77,1766147.0,130.7713,130.9276,130.6443,130.7029,1766147.0
2021-04-15 12:30:00,133.77,134.23,133.7,134.09,1830725.0,130.7029,131.1524,130.6345,131.0156,1830725.0
2021-04-15 12:40:00,134.09,134.49,134.05,134.46,1468278.0,131.0156,131.4064,130.9765,131.3771,1468278.0
2021-04-15 12:50:00,134.46,134.59,134.35,134.57,1386543.0,131.3771,131.5041,131.2696,131.4846,1386543.0
2021-04-15 13:00:00,134.58,134.67,134.28,134.29,1250108.0,131.4943,131.5823,131.2012,131.211,1250108.0
2021-04-15 13:10:00,134.28,134.52,134.27,134.5,865404.0,131.2012,131.4357,131.1914,131.4162,865404.0
2021-04-15 13:20:00,134.5,134.67,134.32,134.64,1059129.0,131.4162,131.5823,131.2403,131.553,1059129.0
2021-04-15 13:30:00,134.65,134.76,134.55,134.64,1095008.0,131.5627,131.6702,131.465,131.553,1095008.0
2021-04-15 13:40:00,134.64,134.74,134.59,134.66,836932.0,131.553,131.6507,131.5041,131.5725,836932.0
2021-04-15 13:50:00,134.65,134.69,134.53,134.59,683507.0,131.5627,131.6018,131.4455,131.5041,683507.0
2021-04-15 14:00:00,134.59,134.69,134.52,134.54,772283.0,131.5041,131.6018,131.4357,131.4552,772283.0
2021-04-15 14:10:00,134.55,134.58,134.43,134.48,788264.0,131.465,131.4943,131.3478,131.3966,788264.0
2021-04-15 14:20:00,134.49,134.51,134.35,134.5,851055.0,131.4064,131.4259,131.2696,131.4162,851055.0
2021-04-15 14:30:00,134.5,134.59,134.38,134.53,964726.0,131.4162,131.5041,131.2989,131.4455,964726.0
2021-04-15 14:40:00,134.53,134.54,134.21,134.29,1067818.0,131.4455,131.4552,131.1328,131.211,1067818.0
2021-04-15 14:50:00,134.29,134.37,134.13,134.28,1154530.0,131.211,131.2891,131.0546,131.2012,1154530.0
2021-04-15 15:00:00,134.27,134.34,134.11,134.15,935488.0,131.1914,131.2598,131.0351,131.0742,935488.0
2021-04-15 15:10:00,134.15,134.16,133.94,134.14,1559806.0,131.0742,131.084,130.869,131.0644,1559806.0
2021-04-15 15:20:00,134.14,134.17,134.0,134.09,932800.0,131.0644,131.0937,130.9276,131.0156,932800.0
2021-04-15 15:30:00,134.09,134.23,133.99,134.18,1658072.0,131.0156,131.1524,130.9179,131.1035,1658072.0
2021-04-15 15:40:00,134.18,134.45,134.05,134.44,2000686.0,131.1035,131.3673,130.9765,131.3575,2000686.0
2021-04-15 15:50:00,134.44,134.51,134.36,134.51,3683423.0,131.3575,131.4259,131.2794,131.4259,3683423.0
2021-04-16 09:30:00,134.3,134.67,133.72,133.81,7952267.0,131.2208,131.5823,130.654,130.742,7952267.0
2021-04-16 09:40:00,133.8,134.14,133.73,134.0,2638554.0,130.7322,131.0644,130.6638,130.9276,2638554.0
2021-04-16 09:50:00,134.0,134.05,133.28,133.41,2861177.0,130.9276,130.9765,130.2241,130.3512,2861177.0
2021-04-16 10:00:00,133.42,134.16,133.36,134.12,2827707.0,130.3609,131.084,130.3023,131.0449,2827707.0
2021-04-16 10:10:00,134.13,134.57,134.06,134.53,2803358.0,131.0546,131.4846,130.9863,131.4455,2803358.0
2021-04-16 10:20:00,134.53,134.58,134.16,134.21,2231272.0,131.4455,131.4943,131.084,131.1328,2231272.0
2021-04-16 10:30:00,134.21,134.32,134.05,134.08,1652103.0,131.1328,131.2403,130.9765,131.0058,1652103.0
2021-04-16 10:40:00,134.09,134.41,133.95,134.38,1572942.0,131.0156,131.3282,130.8788,131.2989,1572942.0
2021-04-16 10:50:00,134.38,134.39,133.96,133.97,1276330.0,131.2989,131.3087,130.8885,130.8983,1276330.0
2021-04-16 11:00:00,133.97,134.1,133.84,133.97,1648251.0,130.8983,131.0253,130.7713,130.8983,1648251.0
2021-04-16 11:10:00,133.96,134.06,133.78,133.93,1437230.0,130.8885,130.9863,130.7127,130.8592,1437230.0
2021-04-16 11:20:00,133.93,134.05,133.68,133.75,1346729.0,130.8592,130.9765,130.615,130.6834,1346729.0
2021-04-16 11:30:00,133.76,133.95,133.76,133.89,1281990.0,130.6931,130.8788,130.6931,130.8202,1281990.0
2021-04-16 11:40:00,133.88,133.92,133.72,133.72,1156648.0,130.8104,130.8495,130.654,130.654,1156648.0
2021-04-16 11:50:00,133.73,133.85,133.67,133.83,1129496.0,130.6638,130.7811,130.6052,130.7615,1129496.0
2021-04-16 12:00:00,133.83,133.99,133.73,133.99,1277959.0,130.7615,130.9179,130.6638,130.9179,1277959.0
2021-04-16 12:10:00,133.98,134.0,133.87,133.97,978514.0,130.9081,130.9276,130.8006,130.8983,978514.0
2021-04-16 12:20:00,133.96,134.13,133.91,134.02,1354862.0,130.8885,131.0546,130.8397,130.9472,1354862.0
2021-04-16 12:30:00,134.03,134.08,133.94,133.97,869916.0,130.9569,131.0058,130.869,130.8983,869916.0
2021-04-16 12:40:00,133.97,133.98,133.85,133.92,825056.0,130.8983,130.9081,130.7811,130.8495,825056.0
2021-04-16 12:50:00,133.92,133.92,133.78,133.78,803188.0,130.8495,130.8495,130.7127,130.7127,803188.0
2021-04-16 13:00:00,133.78,133.92,133.77,133.88,954181.0,130.7127,130.8495,130.7029,130.8104,954181.0
2021-04-16 13:10:00,133.89,133.91,133.72,133.78,757077.0,130.8202,130.8397,130.654,130.7127,757077.0
2021-04-16 13:20:00,133.78,133.79,133.63,133.64,709524.0,130.7127,130.7224,130.5661,130.5759,709524.0
2021-04-16 13:30:00,133.65,133.71,133.57,133.65,849270.0,130.5857,130.6443,130.5075,130.5857,849270.0
2021-04-16 13:40:00,133.66,133.82,133.6,133.65,764594.0,130.5954,130.7518,130.5368,130.5857,764594.0
2021-04-16 13:50:00,133.66,133.66,133.53,133.53,647816.0,130.5954,130.5954,130.4684,130.4684,647816.0
2021-04-16 14:00:00,133.53,133.86,133.51,133.81,977294.0,130.4684,130.7908,130.4489,130.742,977294.0
2021-04-16 14:10:00,133.82,133.95,133.76,133.84,1100062.0,130.7518,130.8788,130.6931,130.7713,1100062.0
2021-04-16 14:20:00,133.83,133.98,133.77,133.97,636328.0,130.7615,130.9081,130.7029,130.8983,636328.0
2021-04-16 14:30:00,133.97,134.03,133.92,133.95,771419.0,130.8983,130.9569,130.8495,130.8788,771419.0
2021-04-16 14:40:00,133.95,134.1,133.94,134.08,862608.0,130.8788,131.0253,130.869,131.0058,862608.0
2021-04-16 14:50:00,134.08,134.12,133.96,133.99,740193.0,131.0058,131.0449,130.8885,130.9179,740193.0
2021-04-16 15:00:00,134.0,134.09,133.88,133.92,1051268.0,130.9276,131.0156,130.8104,130.8495,1051268.0
2021-04-16 15:10:00,133.92,134.1,133.9,134.09,959576.0,130.8495,131.0253,130.8299,131.0156,959576.0
2021-04-16 15:20:00,134.09,134.18,134.05,134.09,1302382.0,131.0156,131.1035,130.9765,131.0156,1302382.0
2021-04-16 15:30:00,134.1,134.12,134.0,134.08,1382737.0,131.0253,131.0449,130.9276,131.0058,1382737.0
2021-04-16 15:40:00,134.09,134.13,133.94,133.97,1516025.0,131.0156,131.0546,130.869,130.8983,1516025.0
2021-04-16 15:50:00,133.98,134.16,133.97,134.15,4299428.0,130.9081,131.084,130.8983,131.0742,4299428.0
2021-04-19 09:30:00,133.47,134.98,133.34,134.7,5552275.0,130.4098,131.8852,130.2828,131.6116,5552275.0
2021-04-19 09:40:00,134.69,135.33,134.66,135.01,3930444.0,131.6018,132.2271,131.5725,131.9145,3930444.0
2021-04-19 09:50:00,135.0,135.22,134.76,135.22,2516000.0,131.9047,132.1197,131.6702,132.1197,2516000.0
2021-04-19 10:00:00,135.23,135.47,134.43,134.62,3517814.0,132.1294,132.3639,131.3478,131.5334,3517814.0
2021-04-19 10:10:00,134.62,134.74,134.26,134.49,2515419.0,131.5334,131.6507,131.1817,131.4064,2515419.0
2021-04-19 10:20:00,134.5,134.9,134.46,134.81,1792702.0,131.4162,131.807,131.3771,131.7191,1792702.0
2021-04-19 10:30:00,134.81,135.22,134.8,134.93,2092405.0,131.7191,132.1197,131.7093,131.8363,2092405.0
2021-04-19 10:40:00,134.93,135.0,134.15,134.33,2184815.0,131.8363,131.9047,131.0742,131.2501,2184815.0
2021-04-19 10:50:00,134.33,134.84,134.29,134.8,2057293.0,131.2501,131.7484,131.211,131.7093,2057293.0
2021-04-19 11:00:00,134.8,134.99,134.63,134.99,1725720.0,131.7093,131.8949,131.5432,131.8949,1725720.0
2021-04-19 11:10:00,134.99,135.09,134.76,134.93,1646595.0,131.8949,131.9926,131.6702,131.8363,1646595.0
2021-04-19 11:20:00,134.93,134.99,134.65,134.94,1291454.0,131.8363,131.8949,131.5627,131.8461,1291454.0
2021-04-19 11:30:00,134.93,134.95,134.41,134.57,1778821.0,131.8363,131.8558,131.3282,131.4846,1778821.0
2021-04-19 11:40:00,134.57,134.72,134.25,134.29,1651777.0,131.4846,131.6311,131.1719,131.211,1651777.0
2021-04-19 11:50:00,134.3,134.6,134.26,134.38,1285449.0,131.2208,131.5139,131.1817,131.2989,1285449.0
2021-04-19 12:00:00,134.37,134.44,134.01,134.34,1782325.0,131.2891,131.3575,130.9374,131.2598,1782325.0
2021-04-19 12:10:00,134.34,134.49,134.17,134.43,1119485.0,131.2598,131.4064,131.0937,131.3478,1119485.0
2021-04-19 12:20:00,134.44,134.54,134.03,134.18,1200460.0,131.3575,131.4552,130.9569,131.1035,1200460.0
2021-04-19 12:30:00,134.17,134.2,133.89,134.02,1779685.0,131.0937,131.123,130.8202,130.9472,1779685.0
2021-04-19 12:40:00,134.02,134.09,133.72,134.01,1607822.0,130.9472,131.0156,130.654,130.9374,1607822.0
2021-04-19 12:50:00,134.01,134.13,133.93,134.05,953223.0,130.9374,131.0546,130.8592,130.9765,953223.0
2021-04-19 13:00:00,134.06,134.33,133.96,134.24,1237139.0,130.9863,131.2501,130.8885,131.1621,1237139.0
2021-04-19 13:10:00,134.25,134.54,134.23,134.46,1172797.0,131.1719,131.4552,131.1524,131.3771,1172797.0
2021-04-19 13:20:00,134.47,134.54,134.33,134.39,829792.0,131.3869,131.4552,131.2501,131.3087,829792.0
2021-04-19 13:30:00,134.4,134.67,134.3,134.64,906561.0,131.3185,131.5823,131.2208,131.553,906561.0
2021-04-19 13:40:00,134.64,134.66,134.5,134.57,658463.0,131.553,131.5725,131.4162,131.4846,658463.0
2021-04-19 13:50:00,134.57,134.63,134.44,134.55,725280.0,131.4846,131.5432,131.3575,131.465,725280.0
2021-04-19 14:00:00,134.55,134.65,134.39,134.46,880617.0,131.465,131.5627,131.3087,131.3771,880617.0
2021-04-19 14:10:00,134.47,134.66,134.41,134.64,966390.0,131.3869,131.5725,131.3282,131.553,966390.0
2021-04-19 14:20:00,134.64,134.82,134.56,134.75,1241640.0,131.553,131.7288,131.4748,131.6604,1241640.0
2021-04-19 14:30:00,134.74,134.76,134.33,134.42,1085733.0,131.6507,131.6702,131.2501,131.338,1085733.0
2021-04-19 14:40:00,134.42,134.57,134.34,134.44,964392.0,131.338,131.4846,131.2598,131.3575,964392.0
2021-04-19 14:50:00,134.44,134.59,134.34,134.58,1044227.0,131.3575,131.5041,131.2598,131.4943,1044227.0
2021-04-19 15:00:00,134.58,134.61,134.41,134.43,1119025.0,131.4943,131.5236,131.3282,131.3478,1119025.0
2021-04-19 15:10:00,134.43,134.53,134.27,134.32,1161265.0,131.3478,131.4455,131.1914,131.2403,1161265.0
2021-04-19 15:20:00,134.33,134.44,134.2,134.29,1133805.0,131.2501,131.3575,131.123,131.211,1133805.0
2021-04-19 15:30:00,134.28,134.37,134.14,134.24,1332096.0,131.2012,131.2891,131.0644,131.1621,1332096.0
2021-04-19 15:40:00,134.25,134.49,134.22,134.42,1643290.0,131.1719,131.4064,131.1426,131.338,1643290.0
2021-04-19 15:50:00,134.41,134.94,134.31,134.86,3513373.0,131.3282,131.8461,131.2305,131.7679,3513373.0
2021-04-20 09:30:00,135.02,135.43,134.56,134.8,4536459.0,131.9242,132.3248,131.4748,131.7093,4536459.0
2021-04-20 09:40:00,134.8,135.21,134.44,135.19,3254772.0,131.7093,132.1099,131.3575,132.0903,3254772.0
2021-04-20 09:50:00,135.19,135.53,134.94,135.21,3285854.0,132.0903,132.4225,131.8461,132.1099,3285854.0
2021-04-20 10:00:00,135.22,135.44,134.74,134.78,2665420.0,132.1197,132.3346,131.6507,131.6897,2665420.0
2021-04-20 10:10:00,134.77,134.91,134.44,134.59,2275308.0,131.68,131.8168,131.3575,131.5041,2275308.0
2021-04-20 10:20:00,134.59,134.74,134.22,134.4,1756626.0,131.5041,131.6507,131.1426,131.3185,1756626.0
2021-04-20 10:30:00,134.39,134.46,134.19,134.27,1818447.0,131.3087,131.3771,131.1133,131.1914,1818447.0
2021-04-20 10:40:00,134.28,134.31,133.69,133.78,2296984.0,131.2012,131.2305,130.6247,130.7127,2296984.0
2021-04-20 10:50:00,133.78,133.87,133.49,133.68,2351814.0,130.7127,130.8006,130.4293,130.615,2351814.0
2021-04-20 11:00:00,133.68,133.8,133.49,133.77,1540595.0,130.615,130.7322,130.4293,130.7029,1540595.0
2021-04-20 11:10:00,133.78,133.8,133.03,133.04,2112588.0,130.7127,130.7322,129.9799,129.9896,2112588.0
2021-04-20 11:20:00,133.05,133.09,132.51,132.81,2962288.0,129.9994,130.0385,129.4718,129.7649,2962288.0
2021-04-20 11:30:00,132.81,132.89,132.28,132.61,2435204.0,129.7649,129.8431,129.2471,129.5695,2435204.0
2021-04-20 11:40:00,132.61,133.2,132.53,133.18,2038459.0,129.5695,130.146,129.4913,130.1264,2038459.0
2021-04-20 11:50:00,133.18,133.35,133.05,133.16,1880441.0,130.1264,130.2925,129.9994,130.1069,1880441.0
2021-04-20 12:00:00,133.16,133.45,133.11,133.34,1284013.0,130.1069,130.3902,130.058,130.2828,1284013.0
2021-04-20 12:10:00,133.34,133.65,133.29,133.6,1402665.0,130.2828,130.5857,130.2339,130.5368,1402665.0
2021-04-20 12:20:00,133.6,133.74,133.54,133.62,1074727.0,130.5368,130.6736,130.4782,130.5563,1074727.0
2021-04-20 12:30:00,133.62,133.67,133.42,133.49,950717.0,130.5563,130.6052,130.3609,130.4293,950717.0
2021-04-20 12:40:00,133.48,133.49,133.2,133.2,909465.0,130.4196,130.4293,130.146,130.146,909465.0
2021-04-20 12:50:00,133.2,133.59,133.2,133.56,1227141.0,130.146,130.527,130.146,130.4977,1227141.0
2021-04-20 13:00:00,133.55,133.82,133.14,133.24,2356460.0,130.4879,130.7518,130.0873,130.1851,2356460.0
2021-04-20 13:10:00,133.23,133.26,133.06,133.1,1283369.0,130.1753,130.2046,130.0092,130.0483,1283369.0
2021-04-20 13:20:00,133.1,133.2,132.35,132.38,2453846.0,130.0483,130.146,129.3155,129.3448,2453846.0
2021-04-20 13:30:00,132.39,132.9,132.37,132.88,1676233.0,129.3545,129.8529,129.335,129.8333,1676233.0
2021-04-20 13:40:00,132.87,133.02,132.71,132.93,1414672.0,129.8235,129.9701,129.6672,129.8822,1414672.0
2021-04-20 13:50:00,132.93,133.23,132.84,133.16,1306215.0,129.8822,130.1753,129.7942,130.1069,1306215.0
2021-04-20 14:00:00,133.16,133.17,132.69,132.83,2219298.0,130.1069,130.1167,129.6477,129.7845,2219298.0
2021-04-20 14:10:00,132.84,133.0,132.72,132.73,1112531.0,129.7942,129.9506,129.677,129.6867,1112531.0
2021-04-20 14:20:00,132.73,132.87,132.48,132.51,1267375.0,129.6867,129.8235,129.4425,129.4718,1267375.0
2021-04-20 14:30:00,132.51,132.57,131.97,132.06,2030917.0,129.4718,129.5304,128.9442,129.0321,2030917.0
2021-04-20 14:40:00,132.07,132.2,132.03,132.15,1090825.0,129.0419,129.1689,129.0028,129.12,1090825.0
2021-04-20 14:50:00,132.15,132.36,131.81,131.99,1716788.0,129.12,129.3252,128.7878,128.9637,1716788.0
2021-04-20 15:00:00,131.99,132.39,131.98,132.37,1708333.0,128.9637,129.3545,128.9539,129.335,1708333.0
2021-04-20 15:10:00,132.37,132.58,132.28,132.37,1569698.0,129.335,129.5402,129.2471,129.335,1569698.0
2021-04-20 15:20:00,132.38,132.68,132.36,132.64,1323804.0,129.3448,129.6379,129.3252,129.5988,1323804.0
2021-04-20 15:30:00,132.65,132.79,132.51,132.66,1806052.0,129.6086,129.7454,129.4718,129.6184,1806052.0
2021-04-20 15:40:00,132.67,133.14,132.64,133.14,2087329.0,129.6281,130.0873,129.5988,130.0873,2087329.0
2021-04-20 15:50:00,133.15,133.2,132.88,133.12,4007653.0,130.0971,130.146,129.8333,130.0678,4007653.0
2021-04-21 09:30:00,132.39,133.05,131.79,131.81,4344131.0,129.3545,129.9994,128.7683,128.7878,4344131.0
2021-04-21 09:40:00,131.81,132.13,131.3,132.1,3377127.0,128.7878,129.1005,128.2895,129.0712,3377127.0
2021-04-21 09:50:00,132.1,132.66,132.07,132.62,2852361.0,129.0712,129.6184,129.0419,129.5793,2852361.0
2021-04-21 10:00:00,132.62,132.66,132.07,132.13,2087316.0,129.5793,129.6184,129.0419,129.1005,2087316.0
2021-04-21 10:10:00,132.14,132.35,132.02,132.1,1821151.0,129.1103,129.3155,128.993,129.0712,1821151.0
2021-04-21 10:20:00,132.09,132.61,131.91,132.53,1834140.0,129.0614,129.5695,128.8855,129.4913,1834140.0
2021-04-21 10:30:00,132.52,132.52,132.06,132.16,1578243.0,129.4816,129.4816,129.0321,129.1298,1578243.0
2021-04-21 10:40:00,132.16,132.32,132.06,132.21,1476060.0,129.1298,129.2861,129.0321,129.1787,1476060.0
2021-04-21 10:50:00,132.21,132.24,131.94,132.17,1431921.0,129.1787,129.208,128.9149,129.1396,1431921.0
2021-04-21 11:00:00,132.17,132.51,132.09,132.47,1370727.0,129.1396,129.4718,129.0614,129.4327,1370727.0
2021-04-21 11:10:00,132.48,133.02,132.36,133.01,1853147.0,129.4425,129.9701,129.3252,129.9603,1853147.0
2021-04-21 11:20:00,133.01,133.31,133.0,133.26,2118908.0,129.9603,130.2535,129.9506,130.2046,2118908.0
2021-04-21 11:30:00,133.25,133.44,133.11,133.22,1701034.0,130.1948,130.3805,130.058,130.1655,1701034.0
2021-04-21 11:40:00,133.22,133.35,133.08,133.16,1173103.0,130.1655,130.2925,130.0287,130.1069,1173103.0
2021-04-21 11:50:00,133.16,133.5,133.11,133.43,1297330.0,130.1069,130.4391,130.058,130.3707,1297330.0
2021-04-21 12:00:00,133.43,133.44,133.15,133.18,932760.0,130.3707,130.3805,130.0971,130.1264,932760.0
2021-04-21 12:10:00,133.18,133.25,133.08,133.22,954581.0,130.1264,130.1948,130.0287,130.1655,954581.0
2021-04-21 12:20:00,133.23,133.28,132.94,132.99,1297253.0,130.1753,130.2241,129.8919,129.9408,1297253.0
2021-04-21 12:30:00,133.0,133.08,132.86,132.92,1172038.0,129.9506,130.0287,129.8138,129.8724,1172038.0
2021-04-21 12:40:00,132.93,133.03,132.79,132.81,922113.0,129.8822,129.9799,129.7454,129.7649,922113.0
2021-04-21 12:50:00,132.8,133.03,132.75,132.84,868299.0,129.7551,129.9799,129.7063,129.7942,868299.0
2021-04-21 13:00:00,132.84,133.16,132.82,133.02,1120532.0,129.7942,130.1069,129.7747,129.9701,1120532.0
2021-04-21 13:10:00,133.02,133.26,133.0,133.23,781528.0,129.9701,130.2046,129.9506,130.1753,781528.0
2021-04-21 13:20:00,133.24,133.26,133.08,133.09,762113.0,130.1851,130.2046,130.0287,130.0385,762113.0
2021-04-21 13:30:00,133.09,133.25,133.09,133.12,649977.0,130.0385,130.1948,130.0385,130.0678,649977.0
2021-04-21 13:40:00,133.12,133.17,133.07,133.09,499786.0,130.0678,130.1167,130.019,130.0385,499786.0
2021-04-21 13:50:00,133.09,133.14,133.01,133.06,790881.0,130.0385,130.0873,129.9603,130.0092,790881.0
2021-04-21 14:00:00,133.07,133.34,133.06,133.34,959179.0,130.019,130.2828,130.0092,130.2828,959179.0
2021-04-21 14:10:00,133.34,133.43,133.19,133.21,871724.0,130.2828,130.3707,130.1362,130.1557,871724.0
2021-04-21 14:20:00,133.21,133.24,133.05,133.14,872778.0,130.1557,130.1851,129.9994,130.0873,872778.0
2021-04-21 14:30:00,133.14,133.25,133.1,133.16,809259.0,130.0873,130.1948,130.0483,130.1069,809259.0
2021-04-21 14:40:00,133.16,133.2,133.06,133.14,744495.0,130.1069,130.146,130.0092,130.0873,744495.0
2021-04-21 14:50:00,133.14,133.22,133.09,133.21,567427.0,130.0873,130.1655,130.0385,130.1557,567427.0
2021-04-21 15:00:00,133.21,133.24,133.09,133.13,497598.0,130.1557,130.1851,130.0385,130.0776,497598.0
2021-04-21 15:10:00,133.13,133.4,133.09,133.39,956440.0,130.0776,130.3414,130.0385,130.3316,956440.0
2021-04-21 15:20:00,133.4,133.46,133.33,133.4,904984.0,130.3414,130.4,130.273,130.3414,904984.0
2021-04-21 15:30:00,133.4,133.67,133.39,133.47,1719362.0,130.3414,130.6052,130.3316,130.4098,1719362.0
2021-04-21 15:40:00,133.47,133.68,133.47,133.65,1369849.0,130.4098,130.615,130.4098,130.5857,1369849.0
2021-04-21 15:50:00,133.65,133.75,133.43,133.49,3156082.0,130.5857,130.6834,130.3707,130.4293,3156082.0
2021-04-22 09:30:00,133.04,133.26,132.52,132.93,3832453.0,129.9896,130.2046,129.4816,129.8822,3832453.0
2021-04-22 09:40:00,132.93,133.1,132.76,132.87,2044657.0,129.8822,130.0483,129.7161,129.8235,2044657.0
2021-04-22 09:50:00,132.87,133.05,132.61,132.96,1849580.0,129.8235,129.9994,129.5695,129.9115,1849580.0
2021-04-22 10:00:00,132.96,133.18,132.61,133.15,2128672.0,129.9115,130.1264,129.5695,130.0971,2128672.0
2021-04-22 10:10:00,133.14,133.29,132.88,133.15,1922070.0,130.0873,130.2339,129.8333,130.0971,1922070.0
2021-04-22 10:20:00,133.15,133.69,133.06,133.65,1787374.0,130.0971,130.6247,130.0092,130.5857,1787374.0
2021-04-22 10:30:00,133.66,134.12,133.63,134.08,2637500.0,130.5954,131.0449,130.5661,131.0058,2637500.0
2021-04-22 10:40:00,134.07,134.15,133.84,134.02,1407623.0,130.996,131.0742,130.7713,130.9472,1407623.0
2021-04-22 10:50:00,134.02,134.15,133.8,133.97,1406730.0,130.9472,131.0742,130.7322,130.8983,1406730.0
2021-04-22 11:00:00,133.97,134.11,133.77,134.01,1221896.0,130.8983,131.0351,130.7029,130.9374,1221896.0
2021-04-22 11:10:00,134.01,134.01,133.62,133.78,1225644.0,130.9374,130.9374,130.5563,130.7127,1225644.0
2021-04-22 11:20:00,133.78,133.98,133.7,133.71,1018637.0,130.7127,130.9081,130.6345,130.6443,1018637.0
2021-04-22 11:30:00,133.71,134.01,133.62,133.94,1132172.0,130.6443,130.9374,130.5563,130.869,1132172.0
2021-04-22 11:40:00,133.93,133.97,133.79,133.85,727225.0,130.8592,130.8983,130.7224,130.7811,727225.0
2021-04-22 11:50:00,133.86,134.03,133.7,133.81,919715.0,130.7908,130.9569,130.6345,130.742,919715.0
2021-04-22 12:00:00,133.82,133.83,133.54,133.58,965320.0,130.7518,130.7615,130.4782,130.5173,965320.0
2021-04-22 12:10:00,133.57,133.74,133.54,133.7,853802.0,130.5075,130.6736,130.4782,130.6345,853802.0
2021-04-22 12:20:00,133.68,133.93,133.68,133.89,800939.0,130.615,130.8592,130.615,130.8202,800939.0
2021-04-22 12:30:00,133.89,134.0,133.86,133.95,790803.0,130.8202,130.9276,130.7908,130.8788,790803.0
2021-04-22 12:40:00,133.95,134.1,133.91,134.0,869308.0,130.8788,131.0253,130.8397,130.9276,869308.0
2021-04-22 12:50:00,134.0,134.06,133.93,134.03,771019.0,130.9276,130.9863,130.8592,130.9569,771019.0
2021-04-22 13:00:00,134.03,134.08,133.23,133.41,1727910.0,130.9569,131.0058,130.1753,130.3512,1727910.0
2021-04-22 13:10:00,133.41,133.42,132.47,132.48,3034653.0,130.3512,130.3609,129.4327,129.4425,3034653.0
2021-04-22 13:20:00,132.48,133.17,132.23,133.09,2839245.0,129.4425,130.1167,129.1982,130.0385,2839245.0
2021-04-22 13:30:00,133.09,133.19,132.77,132.93,1789408.0,130.0385,130.1362,129.7258,129.8822,1789408.0
2021-04-22 13:40:00,132.93,132.93,132.06,132.14,2399477.0,129.8822,129.8822,129.0321,129.1103,2399477.0
2021-04-22 13:50:00,132.15,132.19,131.62,131.81,2891570.0,129.12,129.1591,128.6022,128.7878,2891570.0
2021-04-22 14:00:00,131.8,131.91,131.41,131.84,3083748.0,128.7781,128.8855,128.397,128.8172,3083748.0
2021-04-22 14:10:00,131.83,132.14,131.64,132.12,2115141.0,128.8074,129.1103,128.6217,129.0907,2115141.0
2021-04-22 14:20:00,132.12,132.53,131.97,132.47,2073178.0,129.0907,129.4913,128.9442,129.4327,2073178.0
2021-04-22 14:30:00,132.49,132.51,132.27,132.37,1443239.0,129.4523,129.4718,129.2373,129.335,1443239.0
2021-04-22 14:40:00,132.38,132.6,132.32,132.38,1166940.0,129.3448,129.5597,129.2861,129.3448,1166940.0
2021-04-22 14:50:00,132.38,132.45,132.2,132.25,1236308.0,129.3448,129.4132,129.1689,129.2178,1236308.0
2021-04-22 15:00:00,132.25,132.52,132.1,132.15,1344615.0,129.2178,129.4816,129.0712,129.12,1344615.0
2021-04-22 15:10:00,132.16,132.23,131.86,131.97,1396657.0,129.1298,129.1982,128.8367,128.9442,1396657.0
2021-04-22 15:20:00,131.97,132.06,131.87,132.03,1147242.0,128.9442,129.0321,128.8465,129.0028,1147242.0
2021-04-22 15:30:00,132.03,132.24,131.99,132.13,1536836.0,129.0028,129.208,128.9637,129.1005,1536836.0
2021-04-22 15:40:00,132.13,132.36,132.02,132.12,1775978.0,129.1005,129.3252,128.993,129.0907,1775978.0
2021-04-22 15:50:00,132.11,132.3,131.9,131.94,3924956.0,129.081,129.2666,128.8758,128.9149,3924956.0
2021-04-23 09:30:00,132.19,133.01,132.16,132.72,3315897.0,129.1591,129.9603,129.1298,129.677,3315897.0
2021-04-23 09:40:00,132.74,133.1,132.57,133.06,2208030.0,129.6965,130.0483,129.5304,130.0092,2208030.0
2021-04-23 09:50:00,133.05,133.38,133.01,133.18,2353911.0,129.9994,130.3218,129.9603,130.1264,2353911.0
2021-04-23 10:00:00,133.17,133.39,133.04,133.31,1942349.0,130.1167,130.3316,129.9896,130.2535,1942349.0
2021-04-23 10:10:00,133.3,133.47,133.13,133.17,1872754.0,130.2437,130.4098,130.0776,130.1167,1872754.0
2021-04-23 10:20:00,133.17,133.24,133.07,133.12,1341124.0,130.1167,130.1851,130.019,130.0678,1341124.0
2021-04-23 10:30:00,133.12,133.43,133.01,133.4,1629536.0,130.0678,130.3707,129.9603,130.3414,1629536.0
2021-04-23 10:40:00,133.4,133.7,133.4,133.53,1693621.0,130.3414,130.6345,130.3414,130.4684,1693621.0
2021-04-23 10:50:00,133.52,133.78,133.47,133.74,1582608.0,130.4586,130.7127,130.4098,130.6736,1582608.0
2021-04-23 11:00:00,133.74,133.81,133.62,133.79,1185983.0,130.6736,130.742,130.5563,130.7224,1185983.0
2021-04-23 11:10:00,133.79,134.07,133.79,133.94,1844537.0,130.7224,130.996,130.7224,130.869,1844537.0
2021-04-23 11:20:00,133.94,134.19,133.9,134.19,1640004.0,130.869,131.1133,130.8299,131.1133,1640004.0
2021-04-23 11:30:00,134.19,134.4,134.06,134.32,1718986.0,131.1133,131.3185,130.9863,131.2403,1718986.0
2021-04-23 11:40:00,134.32,134.58,134.27,134.55,1574494.0,131.2403,131.4943,131.1914,131.465,1574494.0
2021-04-23 11:50:00,134.55,134.57,134.35,134.38,1471638.0,131.465,131.4846,131.2696,131.2989,1471638.0
2021-04-23 12:00:00,134.38,134.53,134.32,134.51,1334966.0,131.2989,131.4455,131.2403,131.4259,1334966.0
2021-04-23 12:10:00,134.5,134.51,134.27,134.29,887139.0,131.4162,131.4259,131.1914,131.211,887139.0
2021-04-23 12:20:00,134.29,134.3,134.16,134.28,1214125.0,131.211,131.2208,131.084,131.2012,1214125.0
2021-04-23 12:30:00,134.28,134.45,134.1,134.17,1612964.0,131.2012,131.3673,131.0253,131.0937,1612964.0
2021-04-23 12:40:00,134.17,134.56,134.17,134.51,1364995.0,131.0937,131.4748,131.0937,131.4259,1364995.0
2021-04-23 12:50:00,134.51,134.6,134.49,134.59,1106402.0,131.4259,131.5139,131.4064,131.5041,1106402.0
2021-04-23 13:00:00,134.59,134.71,134.49,134.71,1478207.0,131.5041,131.6214,131.4064,131.6214,1478207.0
2021-04-23 13:10:00,134.7,134.84,134.62,134.74,1378063.0,131.6116,131.7484,131.5334,131.6507,1378063.0
2021-04-23 13:20:00,134.75,134.78,134.62,134.74,963017.0,131.6604,131.6897,131.5334,131.6507,963017.0
2021-04-23 13:30:00,134.74,134.98,134.73,134.98,1399834.0,131.6507,131.8852,131.6409,131.8852,1399834.0
2021-04-23 13:40:00,134.97,135.12,134.84,134.87,1974343.0,131.8754,132.022,131.7484,131.7777,1974343.0
2021-04-23 13:50:00,134.87,134.89,134.59,134.62,1230684.0,131.7777,131.7972,131.5041,131.5334,1230684.0
2021-04-23 14:00:00,134.62,134.88,134.6,134.88,1310653.0,131.5334,131.7875,131.5139,131.7875,1310653.0
2021-04-23 14:10:00,134.88,134.95,134.76,134.8,1146200.0,131.7875,131.8558,131.6702,131.7093,1146200.0
2021-04-23 14:20:00,134.8,134.93,134.73,134.92,1054400.0,131.7093,131.8363,131.6409,131.8265,1054400.0
2021-04-23 14:30:00,134.93,135.1,134.92,135.05,1446307.0,131.8363,132.0024,131.8265,131.9536,1446307.0
2021-04-23 14:40:00,135.06,135.07,134.87,134.91,999555.0,131.9633,131.9731,131.7777,131.8168,999555.0
2021-04-23 14:50:00,134.91,135.06,134.84,134.85,1191356.0,131.8168,131.9633,131.7484,131.7581,1191356.0
2021-04-23 15:00:00,134.86,134.89,134.63,134.68,1520851.0,131.7679,131.7972,131.5432,131.592,1520851.0
2021-04-23 15:10:00,134.68,134.86,134.67,134.72,1187760.0,131.592,131.7679,131.5823,131.6311,1187760.0
2021-04-23 15:20:00,134.72,134.79,134.66,134.69,1182519.0,131.6311,131.6995,131.5725,131.6018,1182519.0
2021-04-23 15:30:00,134.69,134.99,134.68,134.86,1598816.0,131.6018,131.8949,131.592,131.7679,1598816.0
2021-04-23 15:40:00,134.87,134.88,134.6,134.76,1739313.0,131.7777,131.7875,131.5139,131.6702,1739313.0
2021-04-23 15:50:00,134.76,134.84,134.2,134.3,4216267.0,131.6702,131.7484,131.123,131.2208,4216267.0
2021-04-26 09:30:00,134.83,134.96,134.12,134.29,5350988.0,131.7386,131.8656,131.0449,131.211,5350988.0
2021-04-26 09:40:00,134.29,134.46,133.89,133.91,2850867.0,131.211,131.3771,130.8202,130.8397,2850867.0
2021-04-26 09:50:00,133.91,134.19,133.56,134.09,2852242.0,130.8397,131.1133,130.4977,131.0156,2852242.0
2021-04-26 10:00:00,134.09,134.26,134.03,134.1,1587118.0,131.0156,131.1817,130.9569,131.0253,1587118.0
2021-04-26 10:10:00,134.09,134.54,134.09,134.49,2194159.0,131.0156,131.4552,131.0156,131.4064,2194159.0
2021-04-26 10:20:00,134.48,134.65,134.38,134.44,1454948.0,131.3966,131.5627,131.2989,131.3575,1454948.0
2021-04-26 10:30:00,134.44,134.57,134.31,134.54,1262110.0,131.3575,131.4846,131.2305,131.4552,1262110.0
2021-04-26 10:40:00,134.53,134.74,134.43,134.67,1277138.0,131.4455,131.6507,131.3478,131.5823,1277138.0
2021-04-26 10:50:00,134.66,134.8,134.48,134.48,1166977.0,131.5725,131.7093,131.3966,131.3966,1166977.0
2021-04-26 11:00:00,134.48,134.71,134.47,134.53,990660.0,131.3966,131.6214,131.3869,131.4455,990660.0
2021-04-26 11:10:00,134.52,134.76,134.47,134.69,1068588.0,131.4357,131.6702,131.3869,131.6018,1068588.0
2021-04-26 11:20:00,134.69,134.83,134.59,134.59,1076998.0,131.6018,131.7386,131.5041,131.5041,1076998.0
2021-04-26 11:30:00,134.6,134.7,134.57,134.68,759425.0,131.5139,131.6116,131.4846,131.592,759425.0
2021-04-26 11:40:00,134.69,134.69,134.44,134.47,766604.0,131.6018,131.6018,131.3575,131.3869,766604.0
2021-04-26 11:50:00,134.46,134.55,134.44,134.5,746260.0,131.3771,131.465,131.3575,131.4162,746260.0
2021-04-26 12:00:00,134.5,134.53,134.24,134.28,906775.0,131.4162,131.4455,131.1621,131.2012,906775.0
2021-04-26 12:10:00,134.28,134.41,134.2,134.26,955966.0,131.2012,131.3282,131.123,131.1817,955966.0
2021-04-26 12:20:00,134.27,134.39,134.23,134.27,850112.0,131.1914,131.3087,131.1524,131.1914,850112.0
2021-04-26 12:30:00,134.27,134.43,134.23,134.42,697716.0,131.1914,131.3478,131.1524,131.338,697716.0
2021-04-26 12:40:00,134.42,134.64,134.36,134.54,973028.0,131.338,131.553,131.2794,131.4552,973028.0
2021-04-26 12:50:00,134.54,134.6,134.44,134.49,677776.0,131.4552,131.5139,131.3575,131.4064,677776.0
2021-04-26 13:00:00,134.49,134.54,134.44,134.53,523029.0,131.4064,131.4552,131.3575,131.4455,523029.0
2021-04-26 13:10:00,134.52,134.69,134.49,134.56,882441.0,131.4357,131.6018,131.4064,131.4748,882441.0
2021-04-26 13:20:00,134.56,134.6,134.48,134.56,654996.0,131.4748,131.5139,131.3966,131.4748,654996.0
2021-04-26 13:30:00,134.56,134.63,134.47,134.55,646028.0,131.4748,131.5432,131.3869,131.465,646028.0
2021-04-26 13:40:00,134.54,134.65,134.46,134.59,774241.0,131.4552,131.5627,131.3771,131.5041,774241.0
2021-04-26 13:50:00,134.59,134.6,134.35,134.41,982035.0,131.5041,131.5139,131.2696,131.3282,982035.0
2021-04-26 14:00:00,134.41,134.58,134.4,134.57,947541.0,131.3282,131.4943,131.3185,131.4846,947541.0
2021-04-26 14:10:00,134.57,134.72,134.54,134.68,846127.0,131.4846,131.6311,131.4552,131.592,846127.0
2021-04-26 14:20:00,134.69,134.8,134.62,134.72,950841.0,131.6018,131.7093,131.5334,131.6311,950841.0
2021-04-26 14:30:00,134.72,134.95,134.7,134.92,1211943.0,131.6311,131.8558,131.6116,131.8265,1211943.0
2021-04-26 14:40:00,134.92,134.98,134.83,134.95,798136.0,131.8265,131.8852,131.7386,131.8558,798136.0
2021-04-26 14:50:00,134.95,135.06,134.89,135.03,1138470.0,131.8558,131.9633,131.7972,131.934,1138470.0
2021-04-26 15:00:00,135.03,135.06,134.9,134.99,959835.0,131.934,131.9633,131.807,131.8949,959835.0
2021-04-26 15:10:00,134.99,135.04,134.87,134.88,840952.0,131.8949,131.9438,131.7777,131.7875,840952.0
2021-04-26 15:20:00,134.88,134.95,134.57,134.63,1070866.0,131.7875,131.8558,131.4846,131.5432,1070866.0
2021-04-26 15:30:00,134.63,134.73,134.43,134.69,1716588.0,131.5432,131.6409,131.3478,131.6018,1716588.0
2021-04-26 15:40:00,134.69,134.92,134.56,134.65,1794255.0,131.6018,131.8265,131.4748,131.5627,1794255.0
2021-04-26 15:50:00,134.65,134.78,134.51,134.75,2467072.0,131.5627,131.6897,131.4259,131.6604,2467072.0
2021-04-27 09:30:00,135.04,135.41,134.64,134.8,4289256.0,131.9438,132.3053,131.553,131.7093,4289256.0
2021-04-27 09:40:00,134.81,134.96,134.38,134.49,2449758.0,131.7191,131.8656,131.2989,131.4064,2449758.0
2021-04-27 09:50:00,134.5,134.61,134.27,134.48,2286506.0,131.4162,131.5236,131.1914,131.3966,2286506.0
2021-04-27 10:00:00,134.47,134.78,134.16,134.68,2198929.0,131.3869,131.6897,131.084,131.592,2198929.0
2021-04-27 10:10:00,134.68,134.83,134.25,134.44,1978636.0,131.592,131.7386,131.1719,131.3575,1978636.0
2021-04-27 10:20:00,134.43,134.9,134.33,134.88,1622873.0,131.3478,131.807,131.2501,131.7875,1622873.0
2021-04-27 10:30:00,134.88,134.94,134.22,134.24,2409492.0,131.7875,131.8461,131.1426,131.1621,2409492.0
2021-04-27 10:40:00,134.25,134.42,134.11,134.34,1843673.0,131.1719,131.338,131.0351,131.2598,1843673.0
2021-04-27 10:50:00,134.34,134.49,134.24,134.38,1385461.0,131.2598,131.4064,131.1621,131.2989,1385461.0
2021-04-27 11:00:00,134.38,134.52,134.31,134.45,1131561.0,131.2989,131.4357,131.2305,131.3673,1131561.0
2021-04-27 11:10:00,134.45,134.67,134.43,134.54,1157449.0,131.3673,131.5823,131.3478,131.4552,1157449.0
2021-04-27 11:20:00,134.53,134.55,134.41,134.46,959621.0,131.4455,131.465,131.3282,131.3771,959621.0
2021-04-27 11:30:00,134.47,134.51,134.36,134.49,789193.0,131.3869,131.4259,131.2794,131.4064,789193.0
2021-04-27 11:40:00,134.49,134.5,134.32,134.36,710954.0,131.4064,131.4162,131.2403,131.2794,710954.0
2021-04-27 11:50:00,134.36,134.52,134.28,134.41,999195.0,131.2794,131.4357,131.2012,131.3282,999195.0
2021-04-27 12:00:00,134.42,134.68,134.41,134.58,885427.0,131.338,131.592,131.3282,131.4943,885427.0
2021-04-27 12:10:00,134.59,134.62,134.47,134.59,887990.0,131.5041,131.5334,131.3869,131.5041,887990.0
2021-04-27 12:20:00,134.58,134.75,134.45,134.71,951028.0,131.4943,131.6604,131.3673,131.6214,951028.0
2021-04-27 12:30:00,134.71,134.85,134.65,134.83,1058827.0,131.6214,131.7581,131.5627,131.7386,1058827.0
2021-04-27 12:40:00,134.83,135.08,134.82,134.89,1575947.0,131.7386,131.9829,131.7288,131.7972,1575947.0
2021-04-27 12:50:00,134.88,134.91,134.62,134.65,1114098.0,131.7875,131.8168,131.5334,131.5627,1114098.0
2021-04-27 13:00:00,134.66,134.76,134.62,134.72,856211.0,131.5725,131.6702,131.5334,131.6311,856211.0
2021-04-27 13:10:00,134.71,134.73,134.63,134.67,590405.0,131.6214,131.6409,131.5432,131.5823,590405.0
2021-04-27 13:20:00,134.66,134.72,134.59,134.63,562928.0,131.5725,131.6311,131.5041,131.5432,562928.0
2021-04-27 13:30:00,134.62,134.69,134.5,134.66,721559.0,131.5334,131.6018,131.4162,131.5725,721559.0
2021-04-27 13:40:00,134.66,134.68,134.45,134.52,665347.0,131.5725,131.592,131.3673,131.4357,665347.0
2021-04-27 13:50:00,134.52,134.56,134.47,134.51,554739.0,131.4357,131.4748,131.3869,131.4259,554739.0
2021-04-27 14:00:00,134.52,134.53,134.36,134.42,826454.0,131.4357,131.4455,131.2794,131.338,826454.0
2021-04-27 14:10:00,134.42,134.6,134.35,134.59,978720.0,131.338,131.5139,131.2696,131.5041,978720.0
2021-04-27 14:20:00,134.6,134.83,134.46,134.83,1083904.0,131.5139,131.7386,131.3771,131.7386,1083904.0
2021-04-27 14:30:00,134.83,134.85,134.7,134.81,852098.0,131.7386,131.7581,131.6116,131.7191,852098.0
2021-04-27 14:40:00,134.81,134.84,134.51,134.54,1173450.0,131.7191,131.7484,131.4259,131.4552,1173450.0
2021-04-27 14:50:00,134.55,134.56,134.4,134.5,1105148.0,131.465,131.4748,131.3185,131.4162,1105148.0
2021-04-27 15:00:00,134.5,134.59,134.43,134.5,1000426.0,131.4162,131.5041,131.3478,131.4162,1000426.0
2021-04-27 15:10:00,134.5,134.78,134.48,134.72,1126607.0,131.4162,131.6897,131.3966,131.6311,1126607.0
2021-04-27 15:20:00,134.73,134.8,134.54,134.66,1111456.0,131.6409,131.7093,131.4552,131.5725,1111456.0
2021-04-27 15:30:00,134.66,134.77,134.34,134.58,1748715.0,131.5725,131.68,131.2598,131.4943,1748715.0
2021-04-27 15:40:00,134.58,134.63,134.25,134.5,1641716.0,131.4943,131.5432,131.1719,131.4162,1641716.0
2021-04-27 15:50:00,134.51,134.62,134.2,134.39,3366558.0,131.4259,131.5334,131.123,131.3087,3366558.0
2021-04-28 09:30:00,134.35,134.93,134.02,134.05,4508851.0,131.2696,131.8363,130.9472,130.9765,4508851.0
2021-04-28 09:40:00,134.06,134.72,133.93,134.63,2623325.0,130.9863,131.6311,130.8592,131.5432,2623325.0
2021-04-28 09:50:00,134.64,134.87,134.45,134.67,2680864.0,131.553,131.7777,131.3673,131.5823,2680864.0
2021-04-28 10:00:00,134.69,135.01,134.67,134.88,2834672.0,131.6018,131.9145,131.5823,131.7875,2834672.0
2021-04-28 10:10:00,134.88,134.91,134.56,134.57,1598977.0,131.7875,131.8168,131.4748,131.4846,1598977.0
2021-04-28 10:20:00,134.57,134.62,134.24,134.29,1974749.0,131.4846,131.5334,131.1621,131.211,1974749.0
2021-04-28 10:30:00,134.29,134.3,133.79,133.94,2497554.0,131.211,131.2208,130.7224,130.869,2497554.0
2021-04-28 10:40:00,133.94,134.08,133.81,133.91,1674946.0,130.869,131.0058,130.742,130.8397,1674946.0
2021-04-28 10:50:00,133.91,134.2,133.87,134.11,1471311.0,130.8397,131.123,130.8006,131.0351,1471311.0
2021-04-28 11:00:00,134.12,134.23,133.88,134.04,1483071.0,131.0449,131.1524,130.8104,130.9667,1483071.0
2021-04-28 11:10:00,134.05,134.06,133.82,133.91,1098861.0,130.9765,130.9863,130.7518,130.8397,1098861.0
2021-04-28 11:20:00,133.91,134.02,133.89,133.93,1063877.0,130.8397,130.9472,130.8202,130.8592,1063877.0
2021-04-28 11:30:00,133.94,134.07,133.85,133.94,973849.0,130.869,130.996,130.7811,130.869,973849.0
2021-04-28 11:40:00,133.94,133.94,133.26,133.31,2357191.0,130.869,130.869,130.2046,130.2535,2357191.0
2021-04-28 11:50:00,133.31,133.36,133.08,133.23,1896394.0,130.2535,130.3023,130.0287,130.1753,1896394.0
2021-04-28 12:00:00,133.23,133.61,133.09,133.56,2159727.0,130.1753,130.5466,130.0385,130.4977,2159727.0
2021-04-28 12:10:00,133.56,133.69,133.45,133.6,1591791.0,130.4977,130.6247,130.3902,130.5368,1591791.0
2021-04-28 12:20:00,133.6,133.67,133.31,133.36,1503644.0,130.5368,130.6052,130.2535,130.3023,1503644.0
2021-04-28 12:30:00,133.36,133.55,133.33,133.53,1029583.0,130.3023,130.4879,130.273,130.4684,1029583.0
2021-04-28 12:40:00,133.52,133.78,133.52,133.74,1113687.0,130.4586,130.7127,130.4586,130.6736,1113687.0
2021-04-28 12:50:00,133.75,133.81,133.6,133.64,1060648.0,130.6834,130.742,130.5368,130.5759,1060648.0
2021-04-28 13:00:00,133.65,133.72,133.51,133.58,944857.0,130.5857,130.654,130.4489,130.5173,944857.0
2021-04-28 13:10:00,133.59,133.69,133.56,133.69,720846.0,130.527,130.6247,130.4977,130.6247,720846.0
2021-04-28 13:20:00,133.68,133.74,133.6,133.65,702852.0,130.615,130.6736,130.5368,130.5857,702852.0
2021-04-28 13:30:00,133.65,133.8,133.62,133.68,696075.0,130.5857,130.7322,130.5563,130.615,696075.0
2021-04-28 13:40:00,133.67,134.03,133.62,134.0,1652703.0,130.6052,130.9569,130.5563,130.9276,1652703.0
2021-04-28 13:50:00,133.99,134.03,133.88,133.97,1063610.0,130.9179,130.9569,130.8104,130.8983,1063610.0
2021-04-28 14:00:00,133.97,134.39,133.65,134.03,2357881.0,130.8983,131.3087,130.5857,130.9569,2357881.0
2021-04-28 14:10:00,134.03,134.04,133.84,134.0,1222238.0,130.9569,130.9667,130.7713,130.9276,1222238.0
2021-04-28 14:20:00,134.01,134.08,133.91,133.97,1090131.0,130.9374,131.0058,130.8397,130.8983,1090131.0
2021-04-28 14:30:00,133.97,134.55,133.76,134.54,2242224.0,130.8983,131.465,130.6931,131.4552,2242224.0
2021-04-28 14:40:00,134.54,134.78,134.37,134.47,2763205.0,131.4552,131.6897,131.2891,131.3869,2763205.0
2021-04-28 14:50:00,134.46,134.54,134.25,134.31,1353744.0,131.3771,131.4552,131.1719,131.2305,1353744.0
2021-04-28 15:00:00,134.31,134.4,134.1,134.34,1887699.0,131.2305,131.3185,131.0253,131.2598,1887699.0
2021-04-28 15:10:00,134.33,134.39,133.83,134.17,2136784.0,131.2501,131.3087,130.7615,131.0937,2136784.0
2021-04-28 15:20:00,134.18,134.37,134.13,134.33,1356119.0,131.1035,131.2891,131.0546,131.2501,1356119.0
2021-04-28 15:30:00,134.33,134.36,134.12,134.25,1574214.0,131.2501,131.2794,131.0449,131.1719,1574214.0
2021-04-28 15:40:00,134.25,134.29,133.8,133.85,2332470.0,131.1719,131.211,130.7322,130.7811,2332470.0
2021-04-28 15:50:00,133.85,133.9,133.31,133.74,6186476.0,130.7811,130.8299,130.2535,130.6736,6186476.0
2021-04-29 09:30:00,136.47,137.07,134.2,134.27,14535854.0,133.341,133.9272,131.123,131.1914,14535854.0
2021-04-29 09:40:00,134.22,135.34,134.13,134.95,7330411.0,131.1426,132.2369,131.0546,131.8558,7330411.0
2021-04-29 09:50:00,134.94,134.94,133.87,134.23,6096327.0,131.8461,131.8461,130.8006,131.1524,6096327.0
2021-04-29 10:00:00,134.22,134.47,133.87,133.96,5232892.0,131.1426,131.3869,130.8006,130.8885,5232892.0
2021-04-29 10:10:00,133.95,134.26,133.63,133.81,4275935.0,130.8788,131.1817,130.5661,130.742,4275935.0
2021-04-29 10:20:00,133.81,134.42,133.73,134.3,3685299.0,130.742,131.338,130.6638,131.2208,3685299.0
2021-04-29 10:30:00,134.3,134.37,133.6,133.96,3729590.0,131.2208,131.2891,130.5368,130.8885,3729590.0
2021-04-29 10:40:00,133.95,134.56,133.78,133.81,3718846.0,130.8788,131.4748,130.7127,130.742,3718846.0
2021-04-29 10:50:00,133.8,134.3,133.71,134.19,3381769.0,130.7322,131.2208,130.6443,131.1133,3381769.0
2021-04-29 11:00:00,134.18,134.35,133.94,134.27,2449907.0,131.1035,131.2696,130.869,131.1914,2449907.0
2021-04-29 11:10:00,134.27,134.5,134.12,134.26,2539055.0,131.1914,131.4162,131.0449,131.1817,2539055.0
2021-04-29 11:20:00,134.25,134.66,134.2,134.57,2472810.0,131.1719,131.5725,131.123,131.4846,2472810.0
2021-04-29 11:30:00,134.58,134.58,133.72,133.81,3100576.0,131.4943,131.4943,130.654,130.742,3100576.0
2021-04-29 11:40:00,133.81,134.13,133.66,133.81,3093992.0,130.742,131.0546,130.5954,130.742,3093992.0
2021-04-29 11:50:00,133.8,133.89,132.7,133.16,4042228.0,130.7322,130.8202,129.6574,130.1069,4042228.0
2021-04-29 12:00:00,133.17,133.17,132.89,132.96,3036552.0,130.1167,130.1167,129.8431,129.9115,3036552.0
2021-04-29 12:10:00,132.96,132.96,132.45,132.74,3160014.0,129.9115,129.9115,129.4132,129.6965,3160014.0
2021-04-29 12:20:00,132.73,132.86,132.51,132.78,2352098.0,129.6867,129.8138,129.4718,129.7356,2352098.0
2021-04-29 12:30:00,132.78,133.04,132.6,132.98,1969492.0,129.7356,129.9896,129.5597,129.931,1969492.0
2021-04-29 12:40:00,132.99,133.19,132.96,133.15,1849847.0,129.9408,130.1362,129.9115,130.0971,1849847.0
2021-04-29 12:50:00,133.14,133.2,132.91,132.98,1779651.0,130.0873,130.146,129.8626,129.931,1779651.0
2021-04-29 13:00:00,132.99,133.16,132.8,133.15,1712248.0,129.9408,130.1069,129.7551,130.0971,1712248.0
2021-04-29 13:10:00,133.16,133.69,133.15,133.58,2922254.0,130.1069,130.6247,130.0971,130.5173,2922254.0
2021-04-29 13:20:00,133.58,133.63,133.34,133.55,1703665.0,130.5173,130.5661,130.2828,130.4879,1703665.0
2021-04-29 13:30:00,133.55,133.56,133.13,133.15,1313195.0,130.4879,130.4977,130.0776,130.0971,1313195.0
2021-04-29 13:40:00,133.15,133.54,133.1,133.51,1862909.0,130.0971,130.4782,130.0483,130.4489,1862909.0
2021-04-29 13:50:00,133.5,133.87,133.5,133.82,1822502.0,130.4391,130.8006,130.4391,130.7518,1822502.0
2021-04-29 14:00:00,133.83,134.02,133.74,133.98,1772358.0,130.7615,130.9472,130.6736,130.9081,1772358.0
2021-04-29 14:10:00,133.97,134.32,133.94,134.26,2637492.0,130.8983,131.2403,130.869,131.1817,2637492.0
2021-04-29 14:20:00,134.25,134.26,134.07,134.21,1675743.0,131.1719,131.1817,130.996,131.1328,1675743.0
2021-04-29 14:30:00,134.21,134.47,134.21,134.44,1837649.0,131.1328,131.3869,131.1328,131.3575,1837649.0
2021-04-29 14:40:00,134.43,134.57,134.29,134.34,2096455.0,131.3478,131.4846,131.211,131.2598,2096455.0
2021-04-29 14:50:00,134.34,134.37,134.08,134.21,1765686.0,131.2598,131.2891,131.0058,131.1328,1765686.0
2021-04-29 15:00:00,134.21,134.43,134.18,134.31,1789894.0,131.1328,131.3478,131.1035,131.2305,1789894.0
2021-04-29 15:10:00,134.32,134.38,133.91,134.06,1578055.0,131.2403,131.2989,130.8397,130.9863,1578055.0
2021-04-29 15:20:00,134.07,134.17,133.84,133.88,2001974.0,130.996,131.0937,130.7713,130.8104,2001974.0
2021-04-29 15:30:00,133.88,133.99,133.87,133.93,1551136.0,130.8104,130.9179,130.8006,130.8592,1551136.0
2021-04-29 15:40:00,133.94,133.95,133.63,133.72,2325420.0,130.869,130.8788,130.5661,130.654,2325420.0
2021-04-29 15:50:00,133.72,133.72,133.27,133.48,4235712.0,130.654,130.654,130.2144,130.4196,4235712.0
2021-04-30 09:30:00,131.81,132.71,131.38,132.5,5852871.0,128.7878,129.6672,128.3677,129.462,5852871.0
2021-04-30 09:40:00,132.5,132.55,131.99,132.34,2937407.0,129.462,129.5109,128.9637,129.3057,2937407.0
2021-04-30 09:50:00,132.34,132.84,132.17,132.76,2403428.0,129.3057,129.7942,129.1396,129.7161,2403428.0
2021-04-30 10:00:00,132.75,132.77,132.2,132.69,2484241.0,129.7063,129.7258,129.1689,129.6477,2484241.0
2021-04-30 10:10:00,132.69,132.92,132.53,132.87,2277738.0,129.6477,129.8724,129.4913,129.8235,2277738.0
2021-04-30 10:20:00,132.86,133.29,132.81,133.29,2164241.0,129.8138,130.2339,129.7649,130.2339,2164241.0
2021-04-30 10:30:00,133.28,133.46,133.12,133.25,2494788.0,130.2241,130.4,130.0678,130.1948,2494788.0
2021-04-30 10:40:00,133.23,133.56,133.19,133.55,1747558.0,130.1753,130.4977,130.1362,130.4879,1747558.0
2021-04-30 10:50:00,133.54,133.55,133.2,133.46,1834963.0,130.4782,130.4879,130.146,130.4,1834963.0
2021-04-30 11:00:00,133.46,133.48,133.07,133.19,2068134.0,130.4,130.4196,130.019,130.1362,2068134.0
2021-04-30 11:10:00,133.19,133.39,133.06,133.09,1586363.0,130.1362,130.3316,130.0092,130.0385,1586363.0
2021-04-30 11:20:00,133.09,133.25,133.06,133.12,1134943.0,130.0385,130.1948,130.0092,130.0678,1134943.0
2021-04-30 11:30:00,133.12,133.21,133.04,133.13,1491140.0,130.0678,130.1557,129.9896,130.0776,1491140.0
2021-04-30 11:40:00,133.13,133.23,133.06,133.15,1134200.0,130.0776,130.1753,130.0092,130.0971,1134200.0
2021-04-30 11:50:00,133.15,133.2,133.0,133.03,1183031.0,130.0971,130.146,129.9506,129.9799,1183031.0
2021-04-30 12:00:00,133.03,133.11,132.7,133.0,1477826.0,129.9799,130.058,129.6574,129.9506,1477826.0
2021-04-30 12:10:00,133.0,133.18,132.98,133.06,1016878.0,129.9506,130.1264,129.931,130.0092,1016878.0
2021-04-30 12:20:00,133.05,133.16,133.03,133.1,827547.0,129.9994,130.1069,129.9799,130.0483,827547.0
2021-04-30 12:30:00,133.1,133.15,132.76,132.79,1387625.0,130.0483,130.0971,129.7161,129.7454,1387625.0
2021-04-30 12:40:00,132.8,132.82,132.54,132.6,1713818.0,129.7551,129.7747,129.5011,129.5597,1713818.0
2021-04-30 12:50:00,132.59,132.62,132.28,132.44,1616765.0,129.55,129.5793,129.2471,129.4034,1616765.0
2021-04-30 13:00:00,132.43,132.64,132.34,132.61,1642638.0,129.3936,129.5988,129.3057,129.5695,1642638.0
2021-04-30 13:10:00,132.61,132.62,132.33,132.39,1174005.0,129.5695,129.5793,129.2959,129.3545,1174005.0
2021-04-30 13:20:00,132.4,132.47,132.26,132.28,1146022.0,129.3643,129.4327,129.2275,129.2471,1146022.0
2021-04-30 13:30:00,132.28,132.38,132.17,132.34,1487021.0,129.2471,129.3448,129.1396,129.3057,1487021.0
2021-04-30 13:40:00,132.34,132.35,131.93,131.96,1683980.0,129.3057,129.3155,128.9051,128.9344,1683980.0
2021-04-30 13:50:00,131.95,132.0,131.64,131.74,1973744.0,128.9246,128.9735,128.6217,128.7194,1973744.0
2021-04-30 14:00:00,131.75,131.9,131.56,131.68,1850971.0,128.7292,128.8758,128.5436,128.6608,1850971.0
2021-04-30 14:10:00,131.69,131.77,131.56,131.72,1257853.0,128.6706,128.7488,128.5436,128.6999,1257853.0
2021-04-30 14:20:00,131.72,131.9,131.49,131.86,1609507.0,128.6999,128.8758,128.4752,128.8367,1609507.0
2021-04-30 14:30:00,131.86,131.96,131.79,131.9,1089561.0,128.8367,128.9344,128.7683,128.8758,1089561.0
2021-04-30 14:40:00,131.9,132.07,131.88,132.04,1355944.0,128.8758,129.0419,128.8562,129.0126,1355944.0
2021-04-30 14:50:00,132.04,132.06,131.86,131.86,1187715.0,129.0126,129.0321,128.8367,128.8367,1187715.0
2021-04-30 15:00:00,131.87,132.14,131.64,131.64,1708761.0,128.8465,129.1103,128.6217,128.6217,1708761.0
2021-04-30 15:10:00,131.65,131.75,131.37,131.47,2143897.0,128.6315,128.7292,128.3579,128.4556,2143897.0
2021-04-30 15:20:00,131.47,131.7,131.42,131.68,1861775.0,128.4556,128.6804,128.4068,128.6608,1861775.0
2021-04-30 15:30:00,131.68,131.72,131.49,131.65,1970024.0,128.6608,128.6999,128.4752,128.6315,1970024.0
2021-04-30 15:40:00,131.65,131.65,131.32,131.51,2735018.0,128.6315,128.6315,128.3091,128.4947,2735018.0
2021-04-30 15:50:00,131.51,131.58,131.06,131.52,6395316.0,128.4947,128.5631,128.055,128.5045,6395316.0
2021-05-03 09:30:00,132.01,132.77,131.83,132.6,4615093.0,128.9833,129.7258,128.8074,129.5597,4615093.0
2021-05-03 09:40:00,132.61,133.23,132.5,133.16,2866865.0,129.5695,130.1753,129.462,130.1069,2866865.0
2021-05-03 09:50:00,133.15,133.36,133.03,133.21,2448366.0,130.0971,130.3023,129.9799,130.1557,2448366.0
2021-05-03 10:00:00,133.2,133.66,132.99,133.5,2817575.0,130.146,130.5954,129.9408,130.4391,2817575.0
2021-05-03 10:10:00,133.51,134.07,133.51,133.89,3010766.0,130.4489,130.996,130.4489,130.8202,3010766.0
2021-05-03 10:20:00,133.89,133.95,133.62,133.84,2287130.0,130.8202,130.8788,130.5563,130.7713,2287130.0
2021-05-03 10:30:00,133.84,134.05,133.69,133.74,2133339.0,130.7713,130.9765,130.6247,130.6736,2133339.0
2021-05-03 10:40:00,133.74,133.77,133.25,133.3,2331282.0,130.6736,130.7029,130.1948,130.2437,2331282.0
2021-05-03 10:50:00,133.29,133.32,132.63,132.77,2680215.0,130.2339,130.2632,129.589,129.7258,2680215.0
2021-05-03 11:00:00,132.78,132.96,132.5,132.94,2024255.0,129.7356,129.9115,129.462,129.8919,2024255.0
2021-05-03 11:10:00,132.95,132.95,132.36,132.49,1801078.0,129.9017,129.9017,129.3252,129.4523,1801078.0
2021-05-03 11:20:00,132.49,132.6,132.14,132.31,1522574.0,129.4523,129.5597,129.1103,129.2764,1522574.0
2021-05-03 11:30:00,132.3,132.73,132.25,132.64,1431848.0,129.2666,129.6867,129.2178,129.5988,1431848.0
2021-05-03 11:40:00,132.64,132.73,132.52,132.67,1081852.0,129.5988,129.6867,129.4816,129.6281,1081852.0
2021-05-03 11:50:00,132.68,132.85,132.41,132.81,1168308.0,129.6379,129.804,129.3741,129.7649,1168308.0
2021-05-03 12:00:00,132.81,132.92,132.74,132.78,1091329.0,129.7649,129.8724,129.6965,129.7356,1091329.0
2021-05-03 12:10:00,132.78,132.8,132.6,132.72,823918.0,129.7356,129.7551,129.5597,129.677,823918.0
2021-05-03 12:20:00,132.72,132.87,132.52,132.55,1026206.0,129.677,129.8235,129.4816,129.5109,1026206.0
2021-05-03 12:30:00,132.55,132.66,132.38,132.66,852204.0,129.5109,129.6184,129.3448,129.6184,852204.0
2021-05-03 12:40:00,132.65,132.68,132.31,132.34,925442.0,129.6086,129.6379,129.2764,129.3057,925442.0
2021-05-03 12:50:00,132.34,132.51,132.33,132.45,888333.0,129.3057,129.4718,129.2959,129.4132,888333.0
2021-05-03 13:00:00,132.45,132.54,132.35,132.38,939081.0,129.4132,129.5011,129.3155,129.3448,939081.0
2021-05-03 13:10:00,132.38,132.6,132.27,132.5,1055392.0,129.3448,129.5597,129.2373,129.462,1055392.0
2021-05-03 13:20:00,132.51,132.61,132.21,132.25,1105664.0,129.4718,129.5695,129.1787,129.2178,1105664.0
2021-05-03 13:30:00,132.24,132.46,132.22,132.37,721363.0,129.208,129.4229,129.1884,129.335,721363.0
2021-05-03 13:40:00,132.38,132.61,132.35,132.48,1055547.0,129.3448,129.5695,129.3155,129.4425,1055547.0
2021-05-03 13:50:00,132.49,132.54,132.33,132.46,779592.0,129.4523,129.5011,129.2959,129.4229,779592.0
2021-05-03 14:00:00,132.46,132.71,132.45,132.64,1156982.0,129.4229,129.6672,129.4132,129.5988,1156982.0
2021-05-03 14:10:00,132.63,132.89,132.59,132.78,1260767.0,129.589,129.8431,129.55,129.7356,1260767.0
2021-05-03 14:20:00,132.78,132.83,132.63,132.77,841298.0,129.7356,129.7845,129.589,129.7258,841298.0
2021-05-03 14:30:00,132.77,132.96,132.75,132.84,1040514.0,129.7258,129.9115,129.7063,129.7942,1040514.0
2021-05-03 14:40:00,132.84,132.9,132.77,132.84,690301.0,129.7942,129.8529,129.7258,129.7942,690301.0
2021-05-03 14:50:00,132.85,132.89,132.72,132.84,809616.0,129.804,129.8431,129.677,129.7942,809616.0
2021-05-03 15:00:00,132.84,132.98,132.77,132.92,1017996.0,129.7942,129.931,129.7258,129.8724,1017996.0
2021-05-03 15:10:00,132.93,132.93,132.68,132.68,966585.0,129.8822,129.8822,129.6379,129.6379,966585.0
2021-05-03 15:20:00,132.68,132.72,132.62,132.64,858436.0,129.6379,129.677,129.5793,129.5988,858436.0
2021-05-03 15:30:00,132.64,132.79,132.57,132.76,1184750.0,129.5988,129.7454,129.5304,129.7161,1184750.0
2021-05-03 15:40:00,132.76,132.79,132.6,132.62,1159291.0,129.7161,129.7454,129.5597,129.5793,1159291.0
2021-05-03 15:50:00,132.62,132.66,132.39,132.55,3376213.0,129.5793,129.6184,129.3545,129.5109,3376213.0
2021-05-04 09:30:00,131.18,131.49,129.48,129.56,6995743.0,128.1723,128.4752,126.5113,126.5894,6995743.0
2021-05-04 09:40:00,129.56,129.62,129.13,129.4,4363798.0,126.5894,126.6481,126.1693,126.4331,4363798.0
2021-05-04 09:50:00,129.41,129.42,128.39,128.53,4935652.0,126.4429,126.4526,125.4463,125.583,4935652.0
2021-05-04 10:00:00,128.53,128.82,128.31,128.62,4393441.0,125.583,125.8664,125.3681,125.671,4393441.0
2021-05-04 10:10:00,128.6,128.69,127.84,128.33,4834108.0,125.6514,125.7394,124.9089,125.3876,4834108.0
2021-05-04 10:20:00,128.33,128.49,128.13,128.3,3031190.0,125.3876,125.544,125.1922,125.3583,3031190.0
2021-05-04 10:30:00,128.31,128.39,128.06,128.32,2787710.0,125.3681,125.4463,125.1238,125.3779,2787710.0
2021-05-04 10:40:00,128.32,128.44,127.98,128.03,2465659.0,125.3779,125.4951,125.0457,125.0945,2465659.0
2021-05-04 10:50:00,128.04,128.23,127.9,128.19,2401048.0,125.1043,125.2899,124.9675,125.2508,2401048.0
2021-05-04 11:00:00,128.19,128.27,127.71,128.06,2558644.0,125.2508,125.329,124.7818,125.1238,2558644.0
2021-05-04 11:10:00,128.06,128.07,127.4,127.62,3125459.0,125.1238,125.1336,124.479,124.6939,3125459.0
2021-05-04 11:20:00,127.61,127.67,127.34,127.55,2486110.0,124.6841,124.7428,124.4203,124.6255,2486110.0
2021-05-04 11:30:00,127.55,127.68,127.15,127.19,2675226.0,124.6255,124.7525,124.2347,124.2738,2675226.0
2021-05-04 11:40:00,127.19,127.26,126.97,127.16,3182478.0,124.2738,124.3422,124.0588,124.2445,3182478.0
2021-05-04 11:50:00,127.16,127.17,126.73,126.93,3103024.0,124.2445,124.2542,123.8243,124.0197,3103024.0
2021-05-04 12:00:00,126.93,127.39,126.88,127.29,3070749.0,124.0197,124.4692,123.9709,124.3715,3070749.0
2021-05-04 12:10:00,127.28,127.48,127.12,127.15,2157664.0,124.3617,124.5571,124.2054,124.2347,2157664.0
2021-05-04 12:20:00,127.14,127.45,127.03,127.44,2088469.0,124.2249,124.5278,124.1174,124.518,2088469.0
2021-05-04 12:30:00,127.44,127.44,127.07,127.17,1550413.0,124.518,124.518,124.1565,124.2542,1550413.0
2021-05-04 12:40:00,127.17,127.17,126.84,126.9,1808173.0,124.2542,124.2542,123.9318,123.9904,1808173.0
2021-05-04 12:50:00,126.89,127.07,126.85,126.87,1648350.0,123.9806,124.1565,123.9416,123.9611,1648350.0
2021-05-04 13:00:00,126.87,127.02,126.7,126.98,2231834.0,123.9611,124.1077,123.795,124.0686,2231834.0
2021-05-04 13:10:00,126.98,127.3,126.92,127.12,2457252.0,124.0686,124.3812,124.01,124.2054,2457252.0
2021-05-04 13:20:00,127.13,127.21,127.01,127.05,1764680.0,124.2151,124.2933,124.0979,124.137,1764680.0
2021-05-04 13:30:00,127.05,127.18,126.9,127.12,1741959.0,124.137,124.264,123.9904,124.2054,1741959.0
2021-05-04 13:40:00,127.12,127.13,126.76,126.88,1941615.0,124.2054,124.2151,123.8536,123.9709,1941615.0
2021-05-04 13:50:00,126.87,127.02,126.77,126.99,1493550.0,123.9611,124.1077,123.8634,124.0784,1493550.0
2021-05-04 14:00:00,126.98,127.2,126.87,127.13,1410807.0,124.0686,124.2835,123.9611,124.2151,1410807.0
2021-05-04 14:10:00,127.13,127.5,127.07,127.41,1879702.0,124.2151,124.5767,124.1565,124.4887,1879702.0
2021-05-04 14:20:00,127.4,127.45,127.06,127.19,1630698.0,124.479,124.5278,124.1468,124.2738,1630698.0
2021-05-04 14:30:00,127.19,127.35,127.13,127.3,1184100.0,124.2738,124.4301,124.2151,124.3812,1184100.0
2021-05-04 14:40:00,127.31,127.55,127.23,127.53,1620432.0,124.391,124.6255,124.3129,124.606,1620432.0
2021-05-04 14:50:00,127.53,127.59,127.37,127.42,1425188.0,124.606,124.6646,124.4496,124.4985,1425188.0
2021-05-04 15:00:00,127.43,127.66,127.22,127.34,1948214.0,124.5083,124.733,124.3031,124.4203,1948214.0
2021-05-04 15:10:00,127.34,127.49,127.29,127.38,1828465.0,124.4203,124.5669,124.3715,124.4594,1828465.0
2021-05-04 15:20:00,127.37,127.48,127.14,127.33,1770356.0,124.4496,124.5571,124.2249,124.4106,1770356.0
2021-05-04 15:30:00,127.32,127.77,127.21,127.75,2852023.0,124.4008,124.8405,124.2933,124.8209,2852023.0
2021-05-04 15:40:00,127.75,127.75,127.18,127.32,2887874.0,124.8209,124.8209,124.264,124.4008,2887874.0
2021-05-04 15:50:00,127.33,128.0,127.33,127.94,7574646.0,124.4106,125.0652,124.4106,125.0066,7574646.0
2021-05-05 09:30:00,129.21,130.07,129.19,129.79,7081818.0,126.2475,127.0877,126.2279,126.8142,7081818.0
2021-05-05 09:40:00,129.8,130.4,129.68,130.22,4023292.0,126.8239,127.4102,126.7067,127.2343,4023292.0
2021-05-05 09:50:00,130.22,130.45,129.63,129.73,3666310.0,127.2343,127.459,126.6578,126.7555,3666310.0
2021-05-05 10:00:00,129.73,129.81,128.9,129.0,4080503.0,126.7555,126.8337,125.9446,126.0423,4080503.0
2021-05-05 10:10:00,128.99,129.39,128.86,129.25,2463497.0,126.0325,126.4233,125.9055,126.2865,2463497.0
2021-05-05 10:20:00,129.25,129.45,128.94,129.39,2247118.0,126.2865,126.482,125.9836,126.4233,2247118.0
2021-05-05 10:30:00,129.4,129.76,129.33,129.61,2339723.0,126.4331,126.7848,126.3647,126.6383,2339723.0
2021-05-05 10:40:00,129.63,129.92,129.52,129.68,1868596.0,126.6578,126.9412,126.5503,126.7067,1868596.0
2021-05-05 10:50:00,129.67,129.87,129.67,129.75,1438079.0,126.6969,126.8923,126.6969,126.7751,1438079.0
2021-05-05 11:00:00,129.75,129.91,129.55,129.63,1419782.0,126.7751,126.9314,126.5797,126.6578,1419782.0
2021-05-05 11:10:00,129.63,129.75,129.48,129.67,1195628.0,126.6578,126.7751,126.5113,126.6969,1195628.0
2021-05-05 11:20:00,129.67,129.79,129.47,129.71,1107666.0,126.6969,126.8142,126.5015,126.736,1107666.0
2021-05-05 11:30:00,129.71,130.04,129.66,129.94,1350366.0,126.736,127.0584,126.6871,126.9607,1350366.0
2021-05-05 11:40:00,129.94,130.16,129.93,129.99,1192038.0,126.9607,127.1757,126.9509,127.0096,1192038.0
2021-05-05 11:50:00,129.99,130.2,129.93,130.15,1168807.0,127.0096,127.2148,126.9509,127.1659,1168807.0
2021-05-05 12:00:00,130.15,130.19,130.04,130.08,1118657.0,127.1659,127.205,127.0584,127.0975,1118657.0
2021-05-05 12:10:00,130.08,130.09,129.89,129.98,900338.0,127.0975,127.1073,126.9119,126.9998,900338.0
2021-05-05 12:20:00,129.99,130.1,129.79,129.86,816078.0,127.0096,127.117,126.8142,126.8826,816078.0
2021-05-05 12:30:00,129.87,129.92,129.58,129.59,994669.0,126.8923,126.9412,126.609,126.6187,994669.0
2021-05-05 12:40:00,129.59,129.68,129.49,129.62,984003.0,126.6187,126.7067,126.521,126.6481,984003.0
2021-05-05 12:50:00,129.62,129.72,129.41,129.45,794296.0,126.6481,126.7458,126.4429,126.482,794296.0
2021-05-05 13:00:00,129.44,129.52,129.17,129.33,1150661.0,126.4722,126.5503,126.2084,126.3647,1150661.0
2021-05-05 13:10:00,129.33,129.39,129.21,129.33,712682.0,126.3647,126.4233,126.2475,126.3647,712682.0
2021-05-05 13:20:00,129.31,129.41,129.16,129.38,859147.0,126.3452,126.4429,126.1986,126.4136,859147.0
2021-05-05 13:30:00,129.39,129.48,129.25,129.4,971690.0,126.4233,126.5113,126.2865,126.4331,971690.0
2021-05-05 13:40:00,129.4,129.49,129.39,129.41,633614.0,126.4331,126.521,126.4233,126.4429,633614.0
2021-05-05 13:50:00,129.42,129.59,129.25,129.31,934479.0,126.4526,126.6187,126.2865,126.3452,934479.0
2021-05-05 14:00:00,129.31,129.33,128.88,128.91,1253923.0,126.3452,126.3647,125.925,125.9543,1253923.0
2021-05-05 14:10:00,128.91,129.07,128.82,128.94,1219275.0,125.9543,126.1107,125.8664,125.9836,1219275.0
2021-05-05 14:20:00,128.95,128.97,128.7,128.91,1059866.0,125.9934,126.013,125.7491,125.9543,1059866.0
2021-05-05 14:30:00,128.91,128.94,128.64,128.7,1024993.0,125.9543,125.9836,125.6905,125.7491,1024993.0
2021-05-05 14:40:00,128.69,128.99,128.69,128.95,1173450.0,125.7394,126.0325,125.7394,125.9934,1173450.0
2021-05-05 14:50:00,128.99,129.0,128.76,128.8,957604.0,126.0325,126.0423,125.8078,125.8469,957604.0
2021-05-05 15:00:00,128.8,128.83,128.49,128.5,1381237.0,125.8469,125.8762,125.544,125.5537,1381237.0
2021-05-05 15:10:00,128.51,128.63,128.41,128.44,1349785.0,125.5635,125.6808,125.4658,125.4951,1349785.0
2021-05-05 15:20:00,128.44,128.47,127.97,128.08,2134457.0,125.4951,125.5244,125.0359,125.1434,2134457.0
2021-05-05 15:30:00,128.07,128.56,128.03,128.49,2005262.0,125.1336,125.6124,125.0945,125.544,2005262.0
2021-05-05 15:40:00,128.47,128.72,128.38,128.44,1744129.0,125.5244,125.7687,125.4365,125.4951,1744129.0
2021-05-05 15:50:00,128.43,128.44,128.0,128.15,4330812.0,125.4853,125.4951,125.0652,125.2118,4330812.0
2021-05-06 09:30:00,127.9,128.21,127.13,128.17,3912136.0,124.9675,125.2704,124.2151,125.2313,3912136.0
2021-05-06 09:40:00,128.16,128.4,127.74,128.24,3036941.0,125.2215,125.456,124.8112,125.2997,3036941.0
2021-05-06 09:50:00,128.25,128.55,127.42,127.59,2834628.0,125.3095,125.6026,124.4985,124.6646,2834628.0
2021-05-06 10:00:00,127.59,127.84,127.32,127.52,2297347.0,124.6646,124.9089,124.4008,124.5962,2297347.0
2021-05-06 10:10:00,127.51,127.83,127.33,127.4,2077284.0,124.5864,124.8991,124.4106,124.479,2077284.0
2021-05-06 10:20:00,127.39,128.02,127.37,127.83,1901624.0,124.4692,125.0847,124.4496,124.8991,1901624.0
2021-05-06 10:30:00,127.83,128.45,127.77,128.37,2046310.0,124.8991,125.5049,124.8405,125.4267,2046310.0
2021-05-06 10:40:00,128.36,128.47,128.08,128.26,1495860.0,125.4169,125.5244,125.1434,125.3192,1495860.0
2021-05-06 10:50:00,128.26,128.51,128.01,128.13,1814000.0,125.3192,125.5635,125.075,125.1922,1814000.0
2021-05-06 11:00:00,128.14,128.25,127.69,127.77,1618830.0,125.202,125.3095,124.7623,124.8405,1618830.0
2021-05-06 11:10:00,127.76,127.89,127.62,127.79,1282213.0,124.8307,124.9577,124.6939,124.86,1282213.0
2021-05-06 11:20:00,127.78,128.52,127.74,128.47,1683084.0,124.8502,125.5733,124.8112,125.5244,1683084.0
2021-05-06 11:30:00,128.48,128.89,128.36,128.8,1872122.0,125.5342,125.9348,125.4169,125.8469,1872122.0
2021-05-06 11:40:00,128.81,129.06,128.79,128.82,1686153.0,125.8566,126.1009,125.8371,125.8664,1686153.0
2021-05-06 11:50:00,128.83,128.95,128.69,128.72,1802801.0,125.8762,125.9934,125.7394,125.7687,1802801.0
2021-05-06 12:00:00,128.73,128.92,128.6,128.81,1220365.0,125.7785,125.9641,125.6514,125.8566,1220365.0
2021-05-06 12:10:00,128.81,128.91,128.14,128.82,1159654.0,125.8566,125.9543,125.202,125.8664,1159654.0
2021-05-06 12:20:00,128.81,129.19,128.79,129.14,1311183.0,125.8566,126.2279,125.8371,126.1791,1311183.0
2021-05-06 12:30:00,129.14,129.23,128.94,129.04,1467092.0,126.1791,126.267,125.9836,126.0814,1467092.0
2021-05-06 12:40:00,129.05,129.1,128.8,128.93,1115516.0,126.0911,126.14,125.8469,125.9739,1115516.0
2021-05-06 12:50:00,128.93,129.1,128.86,128.88,816784.0,125.9739,126.14,125.9055,125.925,816784.0
2021-05-06 13:00:00,128.88,129.01,128.78,128.9,670356.0,125.925,126.052,125.8273,125.9446,670356.0
2021-05-06 13:10:00,128.9,128.92,128.62,128.69,842739.0,125.9446,125.9641,125.671,125.7394,842739.0
2021-05-06 13:20:00,128.7,128.79,128.55,128.73,781075.0,125.7491,125.8371,125.6026,125.7785,781075.0
2021-05-06 13:30:00,128.73,128.98,128.71,128.89,802459.0,125.7785,126.0227,125.7589,125.9348,802459.0
2021-05-06 13:40:00,128.9,128.92,128.66,128.89,752632.0,125.9446,125.9641,125.7101,125.9348,752632.0
2021-05-06 13:50:00,128.88,128.88,128.63,128.72,684588.0,125.925,125.925,125.6808,125.7687,684588.0
2021-05-06 14:00:00,128.72,128.88,128.69,128.81,856015.0,125.7687,125.925,125.7394,125.8566,856015.0
2021-05-06 14:10:00,128.81,128.98,128.5,128.81,1259070.0,125.8566,126.0227,125.5537,125.8566,1259070.0
2021-05-06 14:20:00,128.82,129.04,128.46,128.52,1256868.0,125.8664,126.0814,125.5147,125.5733,1256868.0
2021-05-06 14:30:00,128.52,128.6,128.32,128.38,1269287.0,125.5733,125.6514,125.3779,125.4365,1269287.0
2021-05-06 14:40:00,128.39,128.7,128.35,128.67,1004716.0,125.4463,125.7491,125.4072,125.7198,1004716.0
2021-05-06 14:50:00,128.68,128.88,128.61,128.68,1145113.0,125.7296,125.925,125.6612,125.7296,1145113.0
2021-05-06 15:00:00,128.68,128.97,128.6,128.95,1065407.0,125.7296,126.013,125.6514,125.9934,1065407.0
2021-05-06 15:10:00,128.95,129.16,128.88,129.13,1225554.0,125.9934,126.1986,125.925,126.1693,1225554.0
2021-05-06 15:20:00,129.12,129.19,129.01,129.13,1142129.0,126.1595,126.2279,126.052,126.1693,1142129.0
2021-05-06 15:30:00,129.13,129.36,128.98,129.33,1495881.0,126.1693,126.394,126.0227,126.3647,1495881.0
2021-05-06 15:40:00,129.34,129.4,129.18,129.37,1785964.0,126.3745,126.4331,126.2181,126.4038,1785964.0
2021-05-06 15:50:00,129.38,129.75,129.08,129.73,5081573.0,126.4136,126.7751,126.1204,126.7555,5081573.0
2021-05-07 09:30:00,130.86,130.99,129.75,130.07,4809664.0,128.0757,128.2029,126.9893,127.3025,4809664.0
2021-05-07 09:40:00,130.08,130.26,129.47,130.13,3369990.0,127.3122,127.4884,126.7152,127.3612,3369990.0
2021-05-07 09:50:00,130.15,130.23,129.86,130.13,2351796.0,127.3808,127.4591,127.0969,127.3612,2351796.0
2021-05-07 10:00:00,130.13,130.61,129.98,130.47,2665053.0,127.3612,127.831,127.2144,127.694,2665053.0
2021-05-07 10:10:00,130.48,130.88,130.35,130.84,2457244.0,127.7037,128.0952,127.5765,128.0561,2457244.0
2021-05-07 10:20:00,130.85,130.97,130.52,130.59,2237272.0,128.0659,128.1833,127.7429,127.8114,2237272.0
2021-05-07 10:30:00,130.59,130.87,130.54,130.71,1435006.0,127.8114,128.0854,127.7625,127.9288,1435006.0
2021-05-07 10:40:00,130.71,130.86,130.44,130.6,1488411.0,127.9288,128.0757,127.6646,127.8212,1488411.0
2021-05-07 10:50:00,130.6,130.62,130.34,130.56,1501066.0,127.8212,127.8408,127.5667,127.782,1501066.0
2021-05-07 11:00:00,130.55,130.77,130.47,130.65,1563129.0,127.7722,127.9876,127.694,127.8701,1563129.0
2021-05-07 11:10:00,130.65,130.91,130.63,130.82,1285854.0,127.8701,128.1246,127.8505,128.0365,1285854.0
2021-05-07 11:20:00,130.81,131.13,130.81,131.07,1758560.0,128.0267,128.3399,128.0267,128.2812,1758560.0
2021-05-07 11:30:00,131.07,131.18,130.95,130.97,1194778.0,128.2812,128.3888,128.1637,128.1833,1194778.0
2021-05-07 11:40:00,130.97,131.26,130.91,130.99,1395640.0,128.1833,128.4671,128.1246,128.2029,1395640.0
2021-05-07 11:50:00,131.0,131.17,130.94,131.12,982640.0,128.2127,128.3791,128.154,128.3301,982640.0
2021-05-07 12:00:00,131.12,131.15,130.77,131.01,1260104.0,128.3301,128.3595,127.9876,128.2225,1260104.0
2021-05-07 12:10:00,131.0,131.03,130.76,130.94,1012107.0,128.2127,128.242,127.9778,128.154,1012107.0
2021-05-07 12:20:00,130.94,130.95,130.67,130.72,805380.0,128.154,128.1637,127.8897,127.9386,805380.0
2021-05-07 12:30:00,130.72,130.75,130.45,130.47,942962.0,127.9386,127.968,127.6744,127.694,942962.0
2021-05-07 12:40:00,130.47,130.6,130.38,130.55,1159414.0,127.694,127.8212,127.6059,127.7722,1159414.0
2021-05-07 12:50:00,130.55,130.7,130.45,130.59,825548.0,127.7722,127.9191,127.6744,127.8114,825548.0
2021-05-07 13:00:00,130.59,130.62,130.24,130.54,967864.0,127.8114,127.8408,127.4688,127.7625,967864.0
2021-05-07 13:10:00,130.54,130.57,130.28,130.3,1260783.0,127.7625,127.7918,127.508,127.5276,1260783.0
2021-05-07 13:20:00,130.31,130.35,130.13,130.15,1021035.0,127.5374,127.5765,127.3612,127.3808,1021035.0
2021-05-07 13:30:00,130.15,130.36,130.14,130.23,754863.0,127.3808,127.5863,127.371,127.4591,754863.0
2021-05-07 13:40:00,130.22,130.33,130.11,130.25,773775.0,127.4493,127.5569,127.3416,127.4786,773775.0
2021-05-07 13:50:00,130.24,130.26,130.0,130.01,841291.0,127.4688,127.4884,127.234,127.2437,841291.0
2021-05-07 14:00:00,130.0,130.15,129.85,130.14,1285591.0,127.234,127.3808,127.0871,127.371,1285591.0
2021-05-07 14:10:00,130.14,130.21,130.08,130.15,827396.0,127.371,127.4395,127.3122,127.3808,827396.0
2021-05-07 14:20:00,130.14,130.26,130.04,130.26,828689.0,127.371,127.4884,127.2731,127.4884,828689.0
2021-05-07 14:30:00,130.26,130.27,130.0,130.11,614798.0,127.4884,127.4982,127.234,127.3416,614798.0
2021-05-07 14:40:00,130.11,130.11,129.9,130.04,875124.0,127.3416,127.3416,127.1361,127.2731,875124.0
2021-05-07 14:50:00,130.04,130.37,130.02,130.31,994982.0,127.2731,127.5961,127.2535,127.5374,994982.0
2021-05-07 15:00:00,130.3,130.45,130.22,130.4,855484.0,127.5276,127.6744,127.4493,127.6254,855484.0
2021-05-07 15:10:00,130.4,130.52,130.37,130.44,970178.0,127.6254,127.7429,127.5961,127.6646,970178.0
2021-05-07 15:20:00,130.45,130.6,130.36,130.47,1178269.0,127.6744,127.8212,127.5863,127.694,1178269.0
2021-05-07 15:30:00,130.47,130.57,130.31,130.38,1253950.0,127.694,127.7918,127.5374,127.6059,1253950.0
2021-05-07 15:40:00,130.37,130.45,130.22,130.41,1341245.0,127.5961,127.6744,127.4493,127.6352,1341245.0
2021-05-07 15:50:00,130.4,130.55,130.17,130.21,3428878.0,127.6254,127.7722,127.4003,127.4395,3428878.0
2021-05-10 09:30:00,129.4,129.54,128.35,128.56,4754746.0,126.6467,126.7837,125.6191,125.8246,4754746.0
2021-05-10 09:40:00,128.56,128.94,128.28,128.7,3023347.0,125.8246,126.1965,125.5505,125.9616,3023347.0
2021-05-10 09:50:00,128.7,128.75,128.17,128.45,2661962.0,125.9616,126.0105,125.4429,125.7169,2661962.0
2021-05-10 10:00:00,128.46,128.51,128.06,128.3,2431228.0,125.7267,125.7757,125.3352,125.5701,2431228.0
2021-05-10 10:10:00,128.3,128.65,128.22,128.51,1951919.0,125.5701,125.9127,125.4918,125.7757,1951919.0
2021-05-10 10:20:00,128.5,128.63,128.26,128.39,1696472.0,125.7659,125.8931,125.531,125.6582,1696472.0
2021-05-10 10:30:00,128.38,128.59,128.14,128.59,1574211.0,125.6484,125.854,125.4135,125.854,1574211.0
2021-05-10 10:40:00,128.58,128.58,127.94,127.98,2062032.0,125.8442,125.8442,125.2178,125.2569,2062032.0
2021-05-10 10:50:00,127.98,128.19,127.86,128.19,1879545.0,125.2569,125.4625,125.1395,125.4625,1879545.0
2021-05-10 11:00:00,128.19,128.25,127.89,128.15,1643105.0,125.4625,125.5212,125.1688,125.4233,1643105.0
2021-05-10 11:10:00,128.15,128.37,128.06,128.35,1371975.0,125.4233,125.6386,125.3352,125.6191,1371975.0
2021-05-10 11:20:00,128.34,128.48,128.26,128.31,1319526.0,125.6093,125.7463,125.531,125.5799,1319526.0
2021-05-10 11:30:00,128.31,128.36,128.11,128.19,1127021.0,125.5799,125.6288,125.3842,125.4625,1127021.0
2021-05-10 11:40:00,128.19,128.42,128.11,128.33,1120684.0,125.4625,125.6876,125.3842,125.5995,1120684.0
2021-05-10 11:50:00,128.33,128.55,128.26,128.53,969507.0,125.5995,125.8148,125.531,125.7952,969507.0
2021-05-10 12:00:00,128.54,128.61,128.49,128.53,792296.0,125.805,125.8735,125.7561,125.7952,792296.0
2021-05-10 12:10:00,128.52,128.71,128.52,128.62,872830.0,125.7854,125.9714,125.7854,125.8833,872830.0
2021-05-10 12:20:00,128.62,128.65,128.37,128.4,1195924.0,125.8833,125.9127,125.6386,125.668,1195924.0
2021-05-10 12:30:00,128.4,128.48,128.26,128.26,964991.0,125.668,125.7463,125.531,125.531,964991.0
2021-05-10 12:40:00,128.27,128.35,128.16,128.24,946016.0,125.5408,125.6191,125.4331,125.5114,946016.0
2021-05-10 12:50:00,128.24,128.38,128.23,128.32,844299.0,125.5114,125.6484,125.5016,125.5897,844299.0
2021-05-10 13:00:00,128.32,128.4,128.21,128.34,654107.0,125.5897,125.668,125.482,125.6093,654107.0
2021-05-10 13:10:00,128.34,128.49,128.28,128.38,714183.0,125.6093,125.7561,125.5505,125.6484,714183.0
2021-05-10 13:20:00,128.38,128.5,128.24,128.27,835657.0,125.6484,125.7659,125.5114,125.5408,835657.0
2021-05-10 13:30:00,128.26,128.29,128.16,128.27,821691.0,125.531,125.5603,125.4331,125.5408,821691.0
2021-05-10 13:40:00,128.27,128.28,128.09,128.1,947684.0,125.5408,125.5505,125.3646,125.3744,947684.0
2021-05-10 13:50:00,128.11,128.16,127.97,128.06,1138173.0,125.3842,125.4331,125.2471,125.3352,1138173.0
2021-05-10 14:00:00,128.06,128.11,127.79,127.83,1446739.0,125.3352,125.3842,125.071,125.1101,1446739.0
2021-05-10 14:10:00,127.82,127.88,127.44,127.51,2342088.0,125.1003,125.1591,124.7284,124.7969,2342088.0
2021-05-10 14:20:00,127.52,127.56,127.09,127.19,1826762.0,124.8067,124.8459,124.3859,124.4837,1826762.0
2021-05-10 14:30:00,127.19,127.35,126.93,127.26,2078288.0,124.4837,124.6403,124.2293,124.5523,2078288.0
2021-05-10 14:40:00,127.26,127.28,126.98,127.0,1502882.0,124.5523,124.5718,124.2782,124.2978,1502882.0
2021-05-10 14:50:00,127.0,127.08,126.82,127.06,1769284.0,124.2978,124.3761,124.1216,124.3565,1769284.0
2021-05-10 15:00:00,127.07,127.27,127.01,127.22,1474582.0,124.3663,124.562,124.3076,124.5131,1474582.0
2021-05-10 15:10:00,127.23,127.33,127.13,127.22,1327770.0,124.5229,124.6208,124.425,124.5131,1327770.0
2021-05-10 15:20:00,127.21,127.31,127.11,127.19,1254965.0,124.5033,124.6012,124.4054,124.4837,1254965.0
2021-05-10 15:30:00,127.2,127.38,127.14,127.35,1656763.0,124.4935,124.6697,124.4348,124.6403,1656763.0
2021-05-10 15:40:00,127.36,127.5,127.23,127.31,2067491.0,124.6501,124.7871,124.5229,124.6012,2067491.0
2021-05-10 15:50:00,127.3,127.4,126.81,126.86,6275440.0,124.5914,124.6893,124.1118,124.1608,6275440.0
2021-05-11 09:30:00,123.5,124.28,122.77,123.94,10126735.0,120.8723,121.6357,120.1578,121.3029,10126735.0
2021-05-11 09:40:00,123.94,124.53,123.84,123.9,4319864.0,121.3029,121.8803,121.205,121.2637,4319864.0
2021-05-11 09:50:00,123.9,124.81,123.87,124.71,3907103.0,121.2637,122.1544,121.2344,122.0565,3907103.0
2021-05-11 10:00:00,124.71,124.72,123.8,123.81,3016540.0,122.0565,122.0663,121.1659,121.1757,3016540.0
2021-05-11 10:10:00,123.82,124.17,123.58,124.16,2916405.0,121.1854,121.528,120.9506,121.5182,2916405.0
2021-05-11 10:20:00,124.16,124.45,123.38,123.46,3210786.0,121.5182,121.802,120.7548,120.8331,3210786.0
2021-05-11 10:30:00,123.45,123.66,123.32,123.44,3020846.0,120.8233,121.0288,120.6961,120.8135,3020846.0
2021-05-11 10:40:00,123.44,124.0,123.26,123.95,3228106.0,120.8135,121.3616,120.6374,121.3127,3228106.0
2021-05-11 10:50:00,123.95,124.37,123.89,124.24,2140590.0,121.3127,121.7237,121.254,121.5965,2140590.0
2021-05-11 11:00:00,124.24,124.38,123.94,124.02,2202490.0,121.5965,121.7335,121.3029,121.3812,2202490.0
2021-05-11 11:10:00,124.01,124.79,123.96,124.74,2170527.0,121.3714,122.1348,121.3225,122.0859,2170527.0
2021-05-11 11:20:00,124.73,125.2,124.71,125.07,2622245.0,122.0761,122.5361,122.0565,122.4088,2622245.0
2021-05-11 11:30:00,125.08,125.42,125.03,125.23,2035341.0,122.4186,122.7514,122.3697,122.5654,2035341.0
2021-05-11 11:40:00,125.23,125.35,124.72,124.91,2090462.0,122.5654,122.6829,122.0663,122.2523,2090462.0
2021-05-11 11:50:00,124.9,125.2,124.79,125.13,1460931.0,122.2425,122.5361,122.1348,122.4676,1460931.0
2021-05-11 12:00:00,125.14,125.56,125.05,125.41,1815583.0,122.4774,122.8884,122.3893,122.7416,1815583.0
2021-05-11 12:10:00,125.41,125.73,125.33,125.55,1959436.0,122.7416,123.0548,122.6633,122.8786,1959436.0
2021-05-11 12:20:00,125.55,125.65,125.3,125.37,1676612.0,122.8786,122.9765,122.634,122.7025,1676612.0
2021-05-11 12:30:00,125.37,125.5,125.26,125.34,1181544.0,122.7025,122.8297,122.5948,122.6731,1181544.0
2021-05-11 12:40:00,125.35,125.38,124.97,125.0,1569490.0,122.6829,122.7123,122.311,122.3403,1569490.0
2021-05-11 12:50:00,125.0,125.06,124.73,124.96,1323302.0,122.3403,122.3991,122.0761,122.3012,1323302.0
2021-05-11 13:00:00,124.95,125.25,124.88,125.2,1250473.0,122.2914,122.585,122.2229,122.5361,1250473.0
2021-05-11 13:10:00,125.2,125.38,125.08,125.29,1217687.0,122.5361,122.7123,122.4186,122.6242,1217687.0
2021-05-11 13:20:00,125.28,125.87,125.24,125.78,1590689.0,122.6144,123.1918,122.5752,123.1037,1590689.0
2021-05-11 13:30:00,125.78,125.99,125.74,125.97,1429115.0,123.1037,123.3093,123.0646,123.2897,1429115.0
2021-05-11 13:40:00,125.98,126.17,125.96,126.03,1652125.0,123.2995,123.4854,123.2799,123.3484,1652125.0
2021-05-11 13:50:00,126.04,126.08,125.72,125.93,1518242.0,123.3582,123.3974,123.045,123.2506,1518242.0
2021-05-11 14:00:00,125.93,126.15,125.79,125.84,1512484.0,123.2506,123.4659,123.1135,123.1625,1512484.0
2021-05-11 14:10:00,125.84,125.92,125.51,125.73,1485331.0,123.1625,123.2408,122.8395,123.0548,1485331.0
2021-05-11 14:20:00,125.73,126.27,125.68,126.22,1741668.0,123.0548,123.5833,123.0059,123.5344,1741668.0
2021-05-11 14:30:00,126.22,126.22,125.65,125.71,1733572.0,123.5344,123.5344,122.9765,123.0352,1733572.0
2021-05-11 14:40:00,125.7,125.9,125.61,125.82,1390565.0,123.0254,123.2212,122.9374,123.1429,1390565.0
2021-05-11 14:50:00,125.82,125.96,125.6,125.73,1552524.0,123.1429,123.2799,122.9276,123.0548,1552524.0
2021-05-11 15:00:00,125.73,125.87,125.55,125.62,1402228.0,123.0548,123.1918,122.8786,122.9471,1402228.0
2021-05-11 15:10:00,125.61,126.03,125.54,126.03,1400390.0,122.9374,123.3484,122.8688,123.3484,1400390.0
2021-05-11 15:20:00,126.03,126.22,125.83,125.97,1562334.0,123.3484,123.5344,123.1527,123.2897,1562334.0
2021-05-11 15:30:00,125.97,126.09,125.28,125.42,2464387.0,123.2897,123.4071,122.6144,122.7514,2464387.0
2021-05-11 15:40:00,125.41,125.98,125.37,125.9,2107651.0,122.7416,123.2995,122.7025,123.2212,2107651.0
2021-05-11 15:50:00,125.89,126.11,125.79,125.85,4252623.0,123.2114,123.4267,123.1135,123.1723,4252623.0
2021-05-12 09:30:00,123.52,124.64,123.31,123.93,5162858.0,120.8918,121.988,120.6863,121.2931,5162858.0
2021-05-12 09:40:00,123.94,124.47,123.63,124.3,3270919.0,121.3029,121.8216,120.9995,121.6552,3270919.0
2021-05-12 09:50:00,124.3,124.48,123.86,123.98,2510540.0,121.6552,121.8314,121.2246,121.342,2510540.0
2021-05-12 10:00:00,123.98,124.24,123.63,124.13,2555301.0,121.342,121.5965,120.9995,121.4888,2555301.0
2021-05-12 10:10:00,124.12,124.13,123.58,123.72,2283157.0,121.4791,121.4888,120.9506,121.0876,2283157.0
2021-05-12 10:20:00,123.71,123.98,123.55,123.55,2082986.0,121.0778,121.342,120.9212,120.9212,2082986.0
2021-05-12 10:30:00,123.56,123.73,123.42,123.42,2345890.0,120.931,121.0974,120.794,120.794,2345890.0
2021-05-12 10:40:00,123.42,123.54,123.11,123.21,2885067.0,120.794,120.9114,120.4906,120.5884,2885067.0
2021-05-12 10:50:00,123.2,123.3,122.83,123.13,2953118.0,120.5786,120.6765,120.2165,120.5101,2953118.0
2021-05-12 11:00:00,123.13,123.41,123.01,123.37,1883609.0,120.5101,120.7842,120.3927,120.745,1883609.0
2021-05-12 11:10:00,123.36,123.58,123.27,123.56,1657767.0,120.7352,120.9506,120.6471,120.931,1657767.0
2021-05-12 11:20:00,123.55,123.56,123.09,123.17,1707973.0,120.9212,120.931,120.471,120.5493,1707973.0
2021-05-12 11:30:00,123.17,123.18,122.93,123.07,1916929.0,120.5493,120.5591,120.3144,120.4514,1916929.0
2021-05-12 11:40:00,123.07,123.38,123.0,123.11,1500984.0,120.4514,120.7548,120.3829,120.4906,1500984.0
2021-05-12 11:50:00,123.1,123.1,122.71,122.81,2209158.0,120.4808,120.4808,120.0991,120.1969,2209158.0
2021-05-12 12:00:00,122.81,122.87,122.6,122.7,2045641.0,120.1969,120.2557,119.9914,120.0893,2045641.0
2021-05-12 12:10:00,122.7,122.71,122.32,122.63,2616999.0,120.0893,120.0991,119.7174,120.0208,2616999.0
2021-05-12 12:20:00,122.63,123.03,122.53,122.83,1810362.0,120.0208,120.4123,119.9229,120.2165,1810362.0
2021-05-12 12:30:00,122.82,123.1,122.68,122.76,1554272.0,120.2067,120.4808,120.0697,120.148,1554272.0
2021-05-12 12:40:00,122.75,122.88,122.59,122.71,1660918.0,120.1382,120.2654,119.9816,120.0991,1660918.0
2021-05-12 12:50:00,122.71,123.15,122.7,123.1,1541389.0,120.0991,120.5297,120.0893,120.4808,1541389.0
2021-05-12 13:00:00,123.09,123.45,122.97,123.28,1752474.0,120.471,120.8233,120.3535,120.6569,1752474.0
2021-05-12 13:10:00,123.29,123.41,122.84,122.86,1229256.0,120.6667,120.7842,120.2263,120.2459,1229256.0
2021-05-12 13:20:00,122.85,123.02,122.78,122.87,1126747.0,120.2361,120.4025,120.1676,120.2557,1126747.0
2021-05-12 13:30:00,122.86,123.09,122.69,122.99,1560846.0,120.2459,120.471,120.0795,120.3731,1560846.0
2021-05-12 13:40:00,122.98,122.99,122.61,122.67,1175754.0,120.3633,120.3731,120.0012,120.0599,1175754.0
2021-05-12 13:50:00,122.68,122.92,122.61,122.71,1213679.0,120.0697,120.3046,120.0012,120.0991,1213679.0
2021-05-12 14:00:00,122.7,122.8,122.46,122.47,1411002.0,120.0893,120.1871,119.8544,119.8642,1411002.0
2021-05-12 14:10:00,122.48,122.53,122.25,122.4,1688756.0,119.874,119.9229,119.6489,119.7957,1688756.0
2021-05-12 14:20:00,122.4,122.56,122.26,122.51,1631688.0,119.7957,119.9523,119.6586,119.9033,1631688.0
2021-05-12 14:30:00,122.51,122.78,122.33,122.63,1963304.0,119.9033,120.1676,119.7271,120.0208,1963304.0
2021-05-12 14:40:00,122.63,122.88,122.55,122.78,1285308.0,120.0208,120.2654,119.9425,120.1676,1285308.0
2021-05-12 14:50:00,122.78,122.96,122.75,122.77,1386082.0,120.1676,120.3437,120.1382,120.1578,1386082.0
2021-05-12 15:00:00,122.76,122.82,122.4,122.61,1561619.0,120.148,120.2067,119.7957,120.0012,1561619.0
2021-05-12 15:10:00,122.62,122.64,122.35,122.43,1493843.0,120.011,120.0306,119.7467,119.825,1493843.0
2021-05-12 15:20:00,122.43,122.55,122.26,122.47,1975929.0,119.825,119.9425,119.6586,119.8642,1975929.0
2021-05-12 15:30:00,122.48,122.78,122.41,122.63,2698244.0,119.874,120.1676,119.8054,120.0208,2698244.0
2021-05-12 15:40:00,122.63,123.06,122.61,122.8,3420570.0,120.0208,120.4416,120.0012,120.1871,3420570.0
2021-05-12 15:50:00,122.79,122.94,122.3,122.82,7056717.0,120.1774,120.3242,119.6978,120.2067,7056717.0
2021-05-13 09:30:00,124.59,125.84,124.43,125.21,8522202.0,121.9391,123.1625,121.7825,122.5459,8522202.0
2021-05-13 09:40:00,125.22,125.38,124.41,124.53,4429764.0,122.5557,122.7123,121.7629,121.8803,4429764.0
2021-05-13 09:50:00,124.52,125.44,124.43,125.35,3628514.0,121.8706,122.771,121.7825,122.6829,3628514.0
2021-05-13 10:00:00,125.34,125.56,125.31,125.42,2746336.0,122.6731,122.8884,122.6437,122.7514,2746336.0
2021-05-13 10:10:00,125.42,125.73,125.27,125.32,2679960.0,122.7514,123.0548,122.6046,122.6535,2679960.0
2021-05-13 10:20:00,125.33,125.63,125.16,125.46,2310019.0,122.6633,122.9569,122.4969,122.7906,2310019.0
2021-05-13 10:30:00,125.46,125.62,125.3,125.62,2095298.0,122.7906,122.9471,122.634,122.9471,2095298.0
2021-05-13 10:40:00,125.61,125.98,125.44,125.85,2592881.0,122.9374,123.2995,122.771,123.1723,2592881.0
2021-05-13 10:50:00,125.85,126.15,125.78,126.01,2736082.0,123.1723,123.4659,123.1037,123.3288,2736082.0
2021-05-13 11:00:00,126.02,126.11,125.4,125.44,2741456.0,123.3386,123.4267,122.7318,122.771,2741456.0
2021-05-13 11:10:00,125.43,125.57,125.24,125.4,1978734.0,122.7612,122.8982,122.5752,122.7318,1978734.0
2021-05-13 11:20:00,125.4,125.45,124.92,125.03,2296081.0,122.7318,122.7808,122.262,122.3697,2296081.0
2021-05-13 11:30:00,125.02,125.46,124.96,125.39,1799588.0,122.3599,122.7906,122.3012,122.722,1799588.0
2021-05-13 11:40:00,125.38,125.39,124.59,124.86,1935726.0,122.7123,122.722,121.9391,122.2033,1935726.0
2021-05-13 11:50:00,124.86,125.05,124.71,124.9,1681057.0,122.2033,122.3893,122.0565,122.2425,1681057.0
2021-05-13 12:00:00,124.9,125.34,124.84,125.32,1552177.0,122.2425,122.6731,122.1837,122.6535,1552177.0
2021-05-13 12:10:00,125.32,125.6,125.32,125.4,1537915.0,122.6535,122.9276,122.6535,122.7318,1537915.0
2021-05-13 12:20:00,125.4,125.59,125.26,125.57,1294597.0,122.7318,122.9178,122.5948,122.8982,1294597.0
2021-05-13 12:30:00,125.57,125.76,125.35,125.37,1526770.0,122.8982,123.0842,122.6829,122.7025,1526770.0
2021-05-13 12:40:00,125.38,125.6,125.29,125.59,1463555.0,122.7123,122.9276,122.6242,122.9178,1463555.0
2021-05-13 12:50:00,125.59,125.62,124.98,125.03,1702909.0,122.9178,122.9471,122.3208,122.3697,1702909.0
2021-05-13 13:00:00,125.03,125.32,124.75,125.18,1759489.0,122.3697,122.6535,122.0957,122.5165,1759489.0
2021-05-13 13:10:00,125.18,125.31,124.85,124.88,1376658.0,122.5165,122.6437,122.1935,122.2229,1376658.0
2021-05-13 13:20:00,124.87,124.95,124.6,124.76,1675152.0,122.2131,122.2914,121.9488,122.1054,1675152.0
2021-05-13 13:30:00,124.75,124.83,124.26,124.4,2112230.0,122.0957,122.174,121.6161,121.7531,2112230.0
2021-05-13 13:40:00,124.41,124.67,124.28,124.34,1644998.0,121.7629,122.0174,121.6357,121.6944,1644998.0
2021-05-13 13:50:00,124.34,124.78,124.32,124.69,1626052.0,121.6944,122.125,121.6748,122.0369,1626052.0
2021-05-13 14:00:00,124.69,125.36,124.68,125.15,1844721.0,122.0369,122.6927,122.0271,122.4871,1844721.0
2021-05-13 14:10:00,125.15,125.49,125.15,125.28,1477889.0,122.4871,122.8199,122.4871,122.6144,1477889.0
2021-05-13 14:20:00,125.28,125.57,125.17,125.41,1506821.0,122.6144,122.8982,122.5067,122.7416,1506821.0
2021-05-13 14:30:00,125.41,125.68,125.24,125.56,1374948.0,122.7416,123.0059,122.5752,122.8884,1374948.0
2021-05-13 14:40:00,125.56,125.65,125.43,125.57,1315131.0,122.8884,122.9765,122.7612,122.8982,1315131.0
2021-05-13 14:50:00,125.57,125.62,125.33,125.39,1171065.0,122.8982,122.9471,122.6633,122.722,1171065.0
2021-05-13 15:00:00,125.4,125.66,125.39,125.63,1348012.0,122.7318,122.9863,122.722,122.9569,1348012.0
2021-05-13 15:10:00,125.64,125.66,125.27,125.36,1430406.0,122.9667,122.9863,122.6046,122.6927,1430406.0
2021-05-13 15:20:00,125.36,125.53,125.18,125.47,1461959.0,122.6927,122.8591,122.5165,122.8003,1461959.0
2021-05-13 15:30:00,125.46,125.79,125.46,125.7,1906064.0,122.7906,123.1135,122.7906,123.0254,1906064.0
2021-05-13 15:40:00,125.71,125.75,125.55,125.59,1804344.0,123.0352,123.0744,122.8786,122.9178,1804344.0
2021-05-13 15:50:00,125.58,125.6,124.9,124.94,4094261.0,122.908,122.9276,122.2425,122.2816,4094261.0
2021-05-14 09:30:00,126.27,127.15,126.24,126.73,6031202.0,123.5833,124.4446,123.554,124.0335,6031202.0
2021-05-14 09:40:00,126.75,126.86,126.04,126.06,3188192.0,124.0531,124.1608,123.3582,123.3778,3188192.0
2021-05-14 09:50:00,126.07,126.44,125.98,126.4,2605291.0,123.3876,123.7497,123.2995,123.7105,2605291.0
2021-05-14 10:00:00,126.38,126.45,125.85,125.98,2419541.0,123.691,123.7595,123.1723,123.2995,2419541.0
2021-05-14 10:10:00,125.98,126.77,125.96,126.68,2729189.0,123.2995,124.0727,123.2799,123.9846,2729189.0
2021-05-14 10:20:00,126.69,126.78,126.37,126.38,2065234.0,123.9944,124.0825,123.6812,123.691,2065234.0
2021-05-14 10:30:00,126.38,126.64,126.38,126.55,1474712.0,123.691,123.9454,123.691,123.8574,1474712.0
2021-05-14 10:40:00,126.56,126.61,126.21,126.6,1785085.0,123.8671,123.9161,123.5246,123.9063,1785085.0
2021-05-14 10:50:00,126.6,126.76,126.5,126.76,1537204.0,123.9063,124.0629,123.8084,124.0629,1537204.0
2021-05-14 11:00:00,126.76,126.79,126.54,126.54,1211060.0,124.0629,124.0923,123.8476,123.8476,1211060.0
2021-05-14 11:10:00,126.55,126.76,126.54,126.64,1148066.0,123.8574,124.0629,123.8476,123.9454,1148066.0
2021-05-14 11:20:00,126.65,126.65,126.5,126.55,1306774.0,123.9552,123.9552,123.8084,123.8574,1306774.0
2021-05-14 11:30:00,126.55,126.61,126.49,126.59,1270361.0,123.8574,123.9161,123.7986,123.8965,1270361.0
2021-05-14 11:40:00,126.59,126.64,126.4,126.62,1237755.0,123.8965,123.9454,123.7105,123.9259,1237755.0
2021-05-14 11:50:00,126.6,126.65,126.48,126.52,666484.0,123.9063,123.9552,123.7888,123.828,666484.0
2021-05-14 12:00:00,126.53,126.74,126.47,126.71,1092537.0,123.8378,124.0433,123.7791,124.014,1092537.0
2021-05-14 12:10:00,126.71,126.87,126.7,126.83,1104974.0,124.014,124.1705,124.0042,124.1314,1104974.0
2021-05-14 12:20:00,126.83,126.96,126.83,126.91,888820.0,124.1314,124.2586,124.1314,124.2097,888820.0
2021-05-14 12:30:00,126.91,126.99,126.88,126.94,922709.0,124.2097,124.288,124.1803,124.2391,922709.0
2021-05-14 12:40:00,126.94,127.04,126.85,127.02,1030472.0,124.2391,124.3369,124.151,124.3174,1030472.0
2021-05-14 12:50:00,127.02,127.17,127.02,127.15,1113382.0,124.3174,124.4642,124.3174,124.4446,1113382.0
2021-05-14 13:00:00,127.15,127.16,126.97,127.07,1013659.0,124.4446,124.4544,124.2684,124.3663,1013659.0
2021-05-14 13:10:00,127.08,127.16,127.01,127.04,836132.0,124.3761,124.4544,124.3076,124.3369,836132.0
2021-05-14 13:20:00,127.05,127.26,127.04,127.23,1034158.0,124.3467,124.5523,124.3369,124.5229,1034158.0
2021-05-14 13:30:00,127.23,127.29,127.03,127.1,1126133.0,124.5229,124.5816,124.3271,124.3957,1126133.0
2021-05-14 13:40:00,127.09,127.18,127.04,127.15,797817.0,124.3859,124.474,124.3369,124.4446,797817.0
2021-05-14 13:50:00,127.15,127.23,127.11,127.22,830923.0,124.4446,124.5229,124.4054,124.5131,830923.0
2021-05-14 14:00:00,127.21,127.35,127.15,127.31,936901.0,124.5033,124.6403,124.4446,124.6012,936901.0
2021-05-14 14:10:00,127.31,127.44,127.26,127.31,1049701.0,124.6012,124.7284,124.5523,124.6012,1049701.0
2021-05-14 14:20:00,127.3,127.36,127.25,127.31,875333.0,124.5914,124.6501,124.5425,124.6012,875333.0
2021-05-14 14:30:00,127.32,127.5,127.31,127.45,930125.0,124.611,124.7871,124.6012,124.7382,930125.0
2021-05-14 14:40:00,127.44,127.7,127.43,127.61,1416454.0,124.7284,124.9829,124.7186,124.8948,1416454.0
2021-05-14 14:50:00,127.61,127.74,127.46,127.53,1580089.0,124.8948,125.022,124.748,124.8165,1580089.0
2021-05-14 15:00:00,127.53,127.54,127.3,127.39,1459651.0,124.8165,124.8263,124.5914,124.6795,1459651.0
2021-05-14 15:10:00,127.4,127.43,127.29,127.32,1206005.0,124.6893,124.7186,124.5816,124.611,1206005.0
2021-05-14 15:20:00,127.31,127.39,127.25,127.39,1177720.0,124.6012,124.6795,124.5425,124.6795,1177720.0
2021-05-14 15:30:00,127.38,127.44,127.16,127.35,1543474.0,124.6697,124.7284,124.4544,124.6403,1543474.0
2021-05-14 15:40:00,127.34,127.5,127.25,127.44,1814661.0,124.6305,124.7871,124.5425,124.7284,1814661.0
2021-05-14 15:50:00,127.45,127.89,127.34,127.45,4985793.0,124.7382,125.1688,124.6305,124.7382,4985793.0
2021-05-17 09:30:00,126.82,126.93,126.01,126.19,4668460.0,124.1216,124.2293,123.3288,123.505,4668460.0
2021-05-17 09:40:00,126.18,126.57,126.05,126.35,2543130.0,123.4952,123.8769,123.368,123.6616,2543130.0
2021-05-17 09:50:00,126.35,126.56,126.02,126.03,1978480.0,123.6616,123.8671,123.3386,123.3484,1978480.0
2021-05-17 10:00:00,126.04,126.04,125.54,125.63,2511804.0,123.3582,123.3582,122.8688,122.9569,2511804.0
2021-05-17 10:10:00,125.63,126.1,125.46,126.01,2339827.0,122.9569,123.4169,122.7906,123.3288,2339827.0
2021-05-17 10:20:00,126.02,126.26,125.88,125.9,1683815.0,123.3386,123.5735,123.2016,123.2212,1683815.0
2021-05-17 10:30:00,125.9,126.39,125.71,126.27,1715204.0,123.2212,123.7008,123.0352,123.5833,1715204.0
2021-05-17 10:40:00,126.27,126.41,125.92,126.06,1446398.0,123.5833,123.7203,123.2408,123.3778,1446398.0
2021-05-17 10:50:00,126.06,126.19,125.86,125.99,1413744.0,123.3778,123.505,123.182,123.3093,1413744.0
2021-05-17 11:00:00,125.98,126.1,125.77,125.86,1250488.0,123.2995,123.4169,123.094,123.182,1250488.0
2021-05-17 11:10:00,125.85,126.04,125.63,125.87,1399504.0,123.1723,123.3582,122.9569,123.1918,1399504.0
2021-05-17 11:20:00,125.87,126.13,125.85,125.89,838286.0,123.1918,123.4463,123.1723,123.2114,838286.0
2021-05-17 11:30:00,125.89,125.93,125.73,125.76,962471.0,123.2114,123.2506,123.0548,123.0842,962471.0
2021-05-17 11:40:00,125.77,125.98,125.7,125.8,950193.0,123.094,123.2995,123.0254,123.1233,950193.0
2021-05-17 11:50:00,125.79,125.86,125.61,125.7,1018780.0,123.1135,123.182,122.9374,123.0254,1018780.0
2021-05-17 12:00:00,125.7,125.78,125.53,125.59,1138107.0,123.0254,123.1037,122.8591,122.9178,1138107.0
2021-05-17 12:10:00,125.58,125.75,125.47,125.7,1411569.0,122.908,123.0744,122.8003,123.0254,1411569.0
2021-05-17 12:20:00,125.7,125.84,125.68,125.74,929128.0,123.0254,123.1625,123.0059,123.0646,929128.0
2021-05-17 12:30:00,125.74,125.84,125.61,125.82,811050.0,123.0646,123.1625,122.9374,123.1429,811050.0
2021-05-17 12:40:00,125.83,125.9,125.67,125.7,680877.0,123.1527,123.2212,122.9961,123.0254,680877.0
2021-05-17 12:50:00,125.7,125.78,125.58,125.59,707829.0,123.0254,123.1037,122.908,122.9178,707829.0
2021-05-17 13:00:00,125.59,125.71,125.52,125.57,823954.0,122.9178,123.0352,122.8493,122.8982,823954.0
2021-05-17 13:10:00,125.58,125.59,125.36,125.39,1018687.0,122.908,122.9178,122.6927,122.722,1018687.0
2021-05-17 13:20:00,125.4,125.48,125.31,125.4,1090398.0,122.7318,122.8101,122.6437,122.7318,1090398.0
2021-05-17 13:30:00,125.4,125.59,125.3,125.42,985464.0,122.7318,122.9178,122.634,122.7514,985464.0
2021-05-17 13:40:00,125.42,125.45,125.17,125.42,1088182.0,122.7514,122.7808,122.5067,122.7514,1088182.0
2021-05-17 13:50:00,125.41,125.51,125.29,125.4,828456.0,122.7416,122.8395,122.6242,122.7318,828456.0
2021-05-17 14:00:00,125.41,125.53,125.33,125.49,934035.0,122.7416,122.8591,122.6633,122.8199,934035.0
2021-05-17 14:10:00,125.49,125.53,125.34,125.43,745376.0,122.8199,122.8591,122.6731,122.7612,745376.0
2021-05-17 14:20:00,125.42,125.55,125.34,125.43,759563.0,122.7514,122.8786,122.6731,122.7612,759563.0
2021-05-17 14:30:00,125.42,125.59,125.24,125.25,1142078.0,122.7514,122.9178,122.5752,122.585,1142078.0
2021-05-17 14:40:00,125.25,125.41,125.23,125.4,814552.0,122.585,122.7416,122.5654,122.7318,814552.0
2021-05-17 14:50:00,125.39,125.62,125.37,125.6,1090735.0,122.722,122.9471,122.7025,122.9276,1090735.0
2021-05-17 15:00:00,125.59,125.74,125.56,125.67,1083255.0,122.9178,123.0646,122.8884,122.9961,1083255.0
2021-05-17 15:10:00,125.67,125.82,125.57,125.66,1172887.0,122.9961,123.1429,122.8982,122.9863,1172887.0
2021-05-17 15:20:00,125.66,125.69,125.47,125.52,907521.0,122.9863,123.0157,122.8003,122.8493,907521.0
2021-05-17 15:30:00,125.53,125.73,125.41,125.41,1411034.0,122.8591,123.0548,122.7416,122.7416,1411034.0
2021-05-17 15:40:00,125.42,125.85,125.42,125.68,1785124.0,122.7514,123.1723,122.7514,123.0059,1785124.0
2021-05-17 15:50:00,125.68,126.27,125.68,126.27,4122022.0,123.0059,123.5833,123.0059,123.5833,4122022.0
2021-05-18 09:30:00,126.56,126.79,125.91,126.69,3505352.0,123.8671,124.0923,123.231,123.9944,3505352.0
2021-05-18 09:40:00,126.69,126.99,126.6,126.74,2832175.0,123.9944,124.288,123.9063,124.0433,2832175.0
2021-05-18 09:50:00,126.75,126.75,126.36,126.54,1992404.0,124.0531,124.0531,123.6714,123.8476,1992404.0
2021-05-18 10:00:00,126.54,126.81,126.31,126.43,1784360.0,123.8476,124.1118,123.6225,123.7399,1784360.0
2021-05-18 10:10:00,126.44,126.72,126.28,126.64,1319413.0,123.7497,124.0237,123.5931,123.9454,1319413.0
2021-05-18 10:20:00,126.64,126.76,126.43,126.72,1139721.0,123.9454,124.0629,123.7399,124.0237,1139721.0
2021-05-18 10:30:00,126.72,126.82,126.59,126.66,1242226.0,124.0237,124.1216,123.8965,123.965,1242226.0
2021-05-18 10:40:00,126.66,126.73,126.46,126.71,1122449.0,123.965,124.0335,123.7693,124.014,1122449.0
2021-05-18 10:50:00,126.72,126.77,126.56,126.68,1017341.0,124.0237,124.0727,123.8671,123.9846,1017341.0
2021-05-18 11:00:00,126.68,126.87,126.61,126.74,1000094.0,123.9846,124.1705,123.9161,124.0433,1000094.0
2021-05-18 11:10:00,126.73,126.83,126.65,126.68,788708.0,124.0335,124.1314,123.9552,123.9846,788708.0
2021-05-18 11:20:00,126.68,126.71,126.54,126.6,1007274.0,123.9846,124.014,123.8476,123.9063,1007274.0
2021-05-18 11:30:00,126.6,126.62,126.35,126.45,1108285.0,123.9063,123.9259,123.6616,123.7595,1108285.0
2021-05-18 11:40:00,126.45,126.47,126.21,126.45,1300717.0,123.7595,123.7791,123.5246,123.7595,1300717.0
2021-05-18 11:50:00,126.45,126.47,126.25,126.28,922815.0,123.7595,123.7791,123.5637,123.5931,922815.0
2021-05-18 12:00:00,126.28,126.49,126.25,126.38,936044.0,123.5931,123.7986,123.5637,123.691,936044.0
2021-05-18 12:10:00,126.39,126.44,126.28,126.32,860358.0,123.7008,123.7497,123.5931,123.6323,860358.0
2021-05-18 12:20:00,126.33,126.46,126.25,126.41,723442.0,123.642,123.7693,123.5637,123.7203,723442.0
2021-05-18 12:30:00,126.41,126.49,126.33,126.35,709024.0,123.7203,123.7986,123.642,123.6616,709024.0
2021-05-18 12:40:00,126.35,126.46,126.35,126.39,635943.0,123.6616,123.7693,123.6616,123.7008,635943.0
2021-05-18 12:50:00,126.39,126.39,126.18,126.27,901820.0,123.7008,123.7008,123.4952,123.5833,901820.0
2021-05-18 13:00:00,126.27,126.32,126.14,126.2,690427.0,123.5833,123.6323,123.4561,123.5148,690427.0
2021-05-18 13:10:00,126.19,126.27,126.09,126.12,625787.0,123.505,123.5833,123.4071,123.4365,625787.0
2021-05-18 13:20:00,126.13,126.33,126.11,126.32,684063.0,123.4463,123.642,123.4267,123.6323,684063.0
2021-05-18 13:30:00,126.31,126.37,126.18,126.25,689540.0,123.6225,123.6812,123.4952,123.5637,689540.0
2021-05-18 13:40:00,126.24,126.26,126.02,126.06,810457.0,123.554,123.5735,123.3386,123.3778,810457.0
2021-05-18 13:50:00,126.06,126.12,126.02,126.04,553894.0,123.3778,123.4365,123.3386,123.3582,553894.0
2021-05-18 14:00:00,126.03,126.09,125.94,125.99,863372.0,123.3484,123.4071,123.2603,123.3093,863372.0
2021-05-18 14:10:00,125.99,126.14,125.98,126.05,641983.0,123.3093,123.4561,123.2995,123.368,641983.0
2021-05-18 14:20:00,126.05,126.15,125.86,125.9,818037.0,123.368,123.4659,123.182,123.2212,818037.0
2021-05-18 14:30:00,125.89,125.97,125.55,125.57,1226898.0,123.2114,123.2897,122.8786,122.8982,1226898.0
2021-05-18 14:40:00,125.57,125.62,125.38,125.49,1195935.0,122.8982,122.9471,122.7123,122.8199,1195935.0
2021-05-18 14:50:00,125.49,125.66,125.43,125.64,778174.0,122.8199,122.9863,122.7612,122.9667,778174.0
2021-05-18 15:00:00,125.64,125.73,125.59,125.71,713722.0,122.9667,123.0548,122.9178,123.0352,713722.0
2021-05-18 15:10:00,125.71,125.74,125.55,125.65,845631.0,123.0352,123.0646,122.8786,122.9765,845631.0
2021-05-18 15:20:00,125.65,125.67,125.51,125.54,888899.0,122.9765,122.9961,122.8395,122.8688,888899.0
2021-05-18 15:30:00,125.55,125.77,125.54,125.66,1098216.0,122.8786,123.094,122.8688,122.9863,1098216.0
2021-05-18 15:40:00,125.66,125.79,125.35,125.39,1657439.0,122.9863,123.1135,122.6829,122.722,1657439.0
2021-05-18 15:50:00,125.39,125.39,124.78,124.85,5219714.0,122.722,122.722,122.125,122.1935,5219714.0
2021-05-19 09:30:00,123.16,124.07,122.86,123.4,5034252.0,120.5395,121.4301,120.2459,120.7744,5034252.0
2021-05-19 09:40:00,123.4,123.94,123.11,123.74,3074733.0,120.7744,121.3029,120.4906,121.1071,3074733.0
2021-05-19 09:50:00,123.74,124.01,123.33,123.35,2645545.0,121.1071,121.3714,120.7059,120.7254,2645545.0
2021-05-19 10:00:00,123.34,123.6,123.1,123.45,2344120.0,120.7157,120.9701,120.4808,120.8233,2344120.0
2021-05-19 10:10:00,123.45,123.79,123.36,123.76,2117421.0,120.8233,121.1561,120.7352,121.1267,2117421.0
2021-05-19 10:20:00,123.76,123.85,123.47,123.76,1983600.0,121.1267,121.2148,120.8429,121.1267,1983600.0
2021-05-19 10:30:00,123.76,123.98,123.48,123.53,2198217.0,121.1267,121.342,120.8527,120.9016,2198217.0
2021-05-19 10:40:00,123.52,123.9,123.45,123.76,1731508.0,120.8918,121.2637,120.8233,121.1267,1731508.0
2021-05-19 10:50:00,123.76,124.05,123.6,123.62,1569106.0,121.1267,121.4106,120.9701,120.9897,1569106.0
2021-05-19 11:00:00,123.62,123.8,123.31,123.73,2206600.0,120.9897,121.1659,120.6863,121.0974,2206600.0
2021-05-19 11:10:00,123.72,123.95,123.64,123.74,1536742.0,121.0876,121.3127,121.0093,121.1071,1536742.0
2021-05-19 11:20:00,123.74,124.12,123.73,123.75,1789903.0,121.1071,121.4791,121.0974,121.1169,1789903.0
2021-05-19 11:30:00,123.76,123.88,123.57,123.82,1502109.0,121.1267,121.2442,120.9408,121.1854,1502109.0
2021-05-19 11:40:00,123.82,123.85,123.59,123.66,1051691.0,121.1854,121.2148,120.9603,121.0288,1051691.0
2021-05-19 11:50:00,123.66,123.99,123.55,123.9,1439345.0,121.0288,121.3518,120.9212,121.2637,1439345.0
2021-05-19 12:00:00,123.89,123.95,123.71,123.88,1355048.0,121.254,121.3127,121.0778,121.2442,1355048.0
2021-05-19 12:10:00,123.88,124.17,123.75,124.09,1408916.0,121.2442,121.528,121.1169,121.4497,1408916.0
2021-05-19 12:20:00,124.09,124.22,123.97,124.15,1141315.0,121.4497,121.5769,121.3323,121.5084,1141315.0
2021-05-19 12:30:00,124.16,124.25,124.01,124.06,1111082.0,121.5182,121.6063,121.3714,121.4203,1111082.0
2021-05-19 12:40:00,124.07,124.18,123.87,123.93,1041278.0,121.4301,121.5378,121.2344,121.2931,1041278.0
2021-05-19 12:50:00,123.93,124.09,123.84,123.99,826156.0,121.2931,121.4497,121.205,121.3518,826156.0
2021-05-19 13:00:00,123.98,124.41,123.97,124.34,1341834.0,121.342,121.7629,121.3323,121.6944,1341834.0
2021-05-19 13:10:00,124.34,124.44,124.24,124.29,1001265.0,121.6944,121.7923,121.5965,121.6454,1001265.0
2021-05-19 13:20:00,124.29,124.32,124.12,124.25,802272.0,121.6454,121.6748,121.4791,121.6063,802272.0
2021-05-19 13:30:00,124.25,124.27,123.97,124.09,1052655.0,121.6063,121.6259,121.3323,121.4497,1052655.0
2021-05-19 13:40:00,124.09,124.21,123.97,124.19,866891.0,121.4497,121.5671,121.3323,121.5476,866891.0
2021-05-19 13:50:00,124.2,124.42,124.16,124.26,765610.0,121.5574,121.7727,121.5182,121.6161,765610.0
2021-05-19 14:00:00,124.26,124.5,123.5,123.74,2285377.0,121.6161,121.851,120.8723,121.1071,2285377.0
2021-05-19 14:10:00,123.74,123.94,123.54,123.92,1708456.0,121.1071,121.3029,120.9114,121.2833,1708456.0
2021-05-19 14:20:00,123.94,124.79,123.92,124.72,2251597.0,121.3029,122.1348,121.2833,122.0663,2251597.0
2021-05-19 14:30:00,124.71,124.92,124.11,124.15,2231401.0,122.0565,122.262,121.4693,121.5084,2231401.0
2021-05-19 14:40:00,124.15,124.21,123.91,124.0,1413396.0,121.5084,121.5671,121.2735,121.3616,1413396.0
2021-05-19 14:50:00,124.0,124.22,123.81,123.95,1500149.0,121.3616,121.5769,121.1757,121.3127,1500149.0
2021-05-19 15:00:00,123.95,124.19,123.77,124.13,1555861.0,121.3127,121.5476,121.1365,121.4888,1555861.0
2021-05-19 15:10:00,124.11,124.34,124.09,124.21,1231720.0,121.4693,121.6944,121.4497,121.5671,1231720.0
2021-05-19 15:20:00,124.22,124.64,124.07,124.55,1644442.0,121.5769,121.988,121.4301,121.8999,1644442.0
2021-05-19 15:30:00,124.55,124.57,124.17,124.28,1461538.0,121.8999,121.9195,121.528,121.6357,1461538.0
2021-05-19 15:40:00,124.27,124.28,123.88,124.01,1838903.0,121.6259,121.6357,121.2442,121.3714,1838903.0
2021-05-19 15:50:00,124.02,124.79,123.97,124.69,4553008.0,121.3812,122.1348,121.3323,122.0369,4553008.0
2021-05-20 09:30:00,125.23,125.92,125.1,125.8,4034991.0,122.5654,123.2408,122.4382,123.1233,4034991.0
2021-05-20 09:40:00,125.81,126.19,125.8,126.01,2945148.0,123.1331,123.505,123.1233,123.3288,2945148.0
2021-05-20 09:50:00,126.02,126.22,125.79,125.84,2156999.0,123.3386,123.5344,123.1135,123.1625,2156999.0
2021-05-20 10:00:00,125.84,126.2,125.76,126.01,1836447.0,123.1625,123.5148,123.0842,123.3288,1836447.0
2021-05-20 10:10:00,126.01,126.43,126.01,126.39,1732038.0,123.3288,123.7399,123.3288,123.7008,1732038.0
2021-05-20 10:20:00,126.39,126.45,126.29,126.37,1211602.0,123.7008,123.7595,123.6029,123.6812,1211602.0
2021-05-20 10:30:00,126.37,126.47,126.21,126.23,1334543.0,123.6812,123.7791,123.5246,123.5442,1334543.0
2021-05-20 10:40:00,126.23,126.44,126.12,126.37,1427464.0,123.5442,123.7497,123.4365,123.6812,1427464.0
2021-05-20 10:50:00,126.37,126.44,126.27,126.36,931780.0,123.6812,123.7497,123.5833,123.6714,931780.0
2021-05-20 11:00:00,126.36,126.52,126.33,126.39,1115414.0,123.6714,123.828,123.642,123.7008,1115414.0
2021-05-20 11:10:00,126.39,126.45,126.28,126.41,943066.0,123.7008,123.7595,123.5931,123.7203,943066.0
2021-05-20 11:20:00,126.42,126.79,126.35,126.77,1714748.0,123.7301,124.0923,123.6616,124.0727,1714748.0
2021-05-20 11:30:00,126.78,126.9,126.72,126.9,1556958.0,124.0825,124.1999,124.0237,124.1999,1556958.0
2021-05-20 11:40:00,126.9,127.16,126.89,127.13,1948731.0,124.1999,124.4544,124.1901,124.425,1948731.0
2021-05-20 11:50:00,127.14,127.27,127.02,127.05,1639892.0,124.4348,124.562,124.3174,124.3467,1639892.0
2021-05-20 12:00:00,127.05,127.07,126.77,126.79,1299744.0,124.3467,124.3663,124.0727,124.0923,1299744.0
2021-05-20 12:10:00,126.79,127.0,126.7,126.89,1338189.0,124.0923,124.2978,124.0042,124.1901,1338189.0
2021-05-20 12:20:00,126.89,126.96,126.78,126.81,1059606.0,124.1901,124.2586,124.0825,124.1118,1059606.0
2021-05-20 12:30:00,126.82,127.05,126.67,126.77,1484068.0,124.1216,124.3467,123.9748,124.0727,1484068.0
2021-05-20 12:40:00,126.77,126.98,126.69,126.96,1031037.0,124.0727,124.2782,123.9944,124.2586,1031037.0
2021-05-20 12:50:00,126.96,127.01,126.87,126.97,917833.0,124.2586,124.3076,124.1705,124.2684,917833.0
2021-05-20 13:00:00,126.97,127.14,126.89,127.13,944758.0,124.2684,124.4348,124.1901,124.425,944758.0
2021-05-20 13:10:00,127.13,127.25,127.1,127.19,985172.0,124.425,124.5425,124.3957,124.4837,985172.0
2021-05-20 13:20:00,127.19,127.32,127.16,127.26,953239.0,124.4837,124.611,124.4544,124.5523,953239.0
2021-05-20 13:30:00,127.25,127.37,127.24,127.27,820505.0,124.5425,124.6599,124.5327,124.562,820505.0
2021-05-20 13:40:00,127.27,127.32,127.2,127.23,749687.0,124.562,124.611,124.4935,124.5229,749687.0
2021-05-20 13:50:00,127.22,127.31,126.93,127.16,1094602.0,124.5131,124.6012,124.2293,124.4544,1094602.0
2021-05-20 14:00:00,127.16,127.28,127.09,127.22,934716.0,124.4544,124.5718,124.3859,124.5131,934716.0
2021-05-20 14:10:00,127.22,127.34,127.12,127.29,773743.0,124.5131,124.6305,124.4152,124.5816,773743.0
2021-05-20 14:20:00,127.28,127.41,127.24,127.39,881089.0,124.5718,124.6991,124.5327,124.6795,881089.0
2021-05-20 14:30:00,127.4,127.44,127.32,127.39,889912.0,124.6893,124.7284,124.611,124.6795,889912.0
2021-05-20 14:40:00,127.39,127.51,127.32,127.49,969730.0,124.6795,124.7969,124.611,124.7774,969730.0
2021-05-20 14:50:00,127.48,127.6,127.44,127.53,1085554.0,124.7676,124.885,124.7284,124.8165,1085554.0
2021-05-20 15:00:00,127.53,127.59,127.36,127.46,1051332.0,124.8165,124.8752,124.6501,124.748,1051332.0
2021-05-20 15:10:00,127.45,127.66,127.43,127.63,1086164.0,124.7382,124.9437,124.7186,124.9144,1086164.0
2021-05-20 15:20:00,127.63,127.72,127.56,127.7,1220231.0,124.9144,125.0025,124.8459,124.9829,1220231.0
2021-05-20 15:30:00,127.7,127.72,127.49,127.5,1370391.0,124.9829,125.0025,124.7774,124.7871,1370391.0
2021-05-20 15:40:00,127.49,127.58,127.4,127.44,1733725.0,124.7774,124.8654,124.6893,124.7284,1733725.0
2021-05-20 15:50:00,127.44,127.64,127.2,127.31,4148501.0,124.7284,124.9242,124.4935,124.6012,4148501.0
2021-05-21 09:30:00,127.85,128.0,126.82,126.85,6786292.0,125.1297,125.2765,124.1216,124.151,6786292.0
2021-05-21 09:40:00,126.85,127.04,126.59,127.01,3351471.0,124.151,124.3369,123.8965,124.3076,3351471.0
2021-05-21 09:50:00,127.01,127.09,126.75,127.04,2135246.0,124.3076,124.3859,124.0531,124.3369,2135246.0
2021-05-21 10:00:00,127.05,127.25,126.63,126.82,2410670.0,124.3467,124.5425,123.9357,124.1216,2410670.0
2021-05-21 10:10:00,126.82,126.94,126.66,126.66,1537269.0,124.1216,124.2391,123.965,123.965,1537269.0
2021-05-21 10:20:00,126.67,126.9,126.51,126.53,1828022.0,123.9748,124.1999,123.8182,123.8378,1828022.0
2021-05-21 10:30:00,126.52,126.76,126.38,126.53,1692595.0,123.828,124.0629,123.691,123.8378,1692595.0
2021-05-21 10:40:00,126.52,126.55,126.32,126.42,1449212.0,123.828,123.8574,123.6323,123.7301,1449212.0
2021-05-21 10:50:00,126.43,126.45,126.16,126.38,1540396.0,123.7399,123.7595,123.4757,123.691,1540396.0
2021-05-21 11:00:00,126.37,126.39,126.1,126.15,1307152.0,123.6812,123.7008,123.4169,123.4659,1307152.0
2021-05-21 11:10:00,126.15,126.42,126.04,126.41,1425983.0,123.4659,123.7301,123.3582,123.7203,1425983.0
2021-05-21 11:20:00,126.4,126.48,125.86,125.89,1792475.0,123.7105,123.7888,123.182,123.2114,1792475.0
2021-05-21 11:30:00,125.89,126.09,125.85,125.96,1458758.0,123.2114,123.4071,123.1723,123.2799,1458758.0
2021-05-21 11:40:00,125.96,126.07,125.81,125.84,1372708.0,123.2799,123.3876,123.1331,123.1625,1372708.0
2021-05-21 11:50:00,125.84,126.0,125.7,125.76,1482265.0,123.1625,123.3191,123.0254,123.0842,1482265.0
2021-05-21 12:00:00,125.75,126.0,125.63,125.7,1465335.0,123.0744,123.3191,122.9569,123.0254,1465335.0
2021-05-21 12:10:00,125.71,125.78,125.56,125.61,1251640.0,123.0352,123.1037,122.8884,122.9374,1251640.0
2021-05-21 12:20:00,125.61,125.73,125.49,125.71,1441555.0,122.9374,123.0548,122.8199,123.0352,1441555.0
2021-05-21 12:30:00,125.7,125.8,125.58,125.8,1049838.0,123.0254,123.1233,122.908,123.1233,1049838.0
2021-05-21 12:40:00,125.8,125.83,125.51,125.59,961742.0,123.1233,123.1527,122.8395,122.9178,961742.0
2021-05-21 12:50:00,125.59,125.66,125.4,125.59,1358418.0,122.9178,122.9863,122.7318,122.9178,1358418.0
2021-05-21 13:00:00,125.58,125.64,125.45,125.48,816310.0,122.908,122.9667,122.7808,122.8101,816310.0
2021-05-21 13:10:00,125.48,125.61,125.41,125.43,810106.0,122.8101,122.9374,122.7416,122.7612,810106.0
2021-05-21 13:20:00,125.43,125.7,125.39,125.67,1310939.0,122.7612,123.0254,122.722,122.9961,1310939.0
2021-05-21 13:30:00,125.67,125.85,125.64,125.79,1080753.0,122.9961,123.1723,122.9667,123.1135,1080753.0
2021-05-21 13:40:00,125.79,125.87,125.73,125.83,773364.0,123.1135,123.1918,123.0548,123.1527,773364.0
2021-05-21 13:50:00,125.82,125.93,125.81,125.88,740056.0,123.1429,123.2506,123.1331,123.2016,740056.0
2021-05-21 14:00:00,125.88,126.09,125.83,126.01,1126200.0,123.2016,123.4071,123.1527,123.3288,1126200.0
2021-05-21 14:10:00,126.01,126.09,125.88,125.89,889272.0,123.3288,123.4071,123.2016,123.2114,889272.0
2021-05-21 14:20:00,125.89,125.93,125.65,125.69,965627.0,123.2114,123.2506,122.9765,123.0157,965627.0
2021-05-21 14:30:00,125.69,125.79,125.52,125.62,1085406.0,123.0157,123.1135,122.8493,122.9471,1085406.0
2021-05-21 14:40:00,125.62,125.84,125.6,125.79,776139.0,122.9471,123.1625,122.9276,123.1135,776139.0
2021-05-21 14:50:00,125.79,125.97,125.79,125.96,753784.0,123.1135,123.2897,123.1135,123.2799,753784.0
2021-05-21 15:00:00,125.96,125.97,125.71,125.73,1007773.0,123.2799,123.2897,123.0352,123.0548,1007773.0
2021-05-21 15:10:00,125.73,126.0,125.71,125.9,1260883.0,123.0548,123.3191,123.0352,123.2212,1260883.0
2021-05-21 15:20:00,125.9,126.08,125.83,125.95,1212044.0,123.2212,123.3974,123.1527,123.2701,1212044.0
2021-05-21 15:30:00,125.95,125.95,125.67,125.73,1289347.0,123.2701,123.2701,122.9961,123.0548,1289347.0
2021-05-21 15:40:00,125.73,125.81,125.45,125.65,1797703.0,123.0548,123.1331,122.7808,122.9765,1797703.0
2021-05-21 15:50:00,125.64,125.72,125.21,125.43,5537118.0,122.9667,123.045,122.5459,122.7612,5537118.0
2021-05-24 09:30:00,126.01,126.89,125.94,126.73,4340711.0,123.3288,124.1901,123.2603,124.0335,4340711.0
2021-05-24 09:40:00,126.73,127.04,126.59,126.76,3088729.0,124.0335,124.3369,123.8965,124.0629,3088729.0
2021-05-24 09:50:00,126.76,126.92,126.56,126.66,2036604.0,124.0629,124.2195,123.8671,123.965,2036604.0
2021-05-24 10:00:00,126.67,126.96,126.66,126.93,1733669.0,123.9748,124.2586,123.965,124.2293,1733669.0
2021-05-24 10:10:00,126.93,127.28,126.87,127.27,2286977.0,124.2293,124.5718,124.1705,124.562,2286977.0
2021-05-24 10:20:00,127.26,127.66,127.26,127.53,2289241.0,124.5523,124.9437,124.5523,124.8165,2289241.0
2021-05-24 10:30:00,127.53,127.63,127.37,127.51,1758562.0,124.8165,124.9144,124.6599,124.7969,1758562.0
2021-05-24 10:40:00,127.51,127.54,127.32,127.34,1228223.0,124.7969,124.8263,124.611,124.6305,1228223.0
2021-05-24 10:50:00,127.34,127.57,127.33,127.53,1435990.0,124.6305,124.8557,124.6208,124.8165,1435990.0
2021-05-24 11:00:00,127.54,127.62,127.38,127.49,1254521.0,124.8263,124.9046,124.6697,124.7774,1254521.0
2021-05-24 11:10:00,127.48,127.65,127.46,127.57,972440.0,124.7676,124.934,124.748,124.8557,972440.0
2021-05-24 11:20:00,127.57,127.58,127.4,127.51,915569.0,124.8557,124.8654,124.6893,124.7969,915569.0
2021-05-24 11:30:00,127.51,127.63,127.46,127.57,907375.0,124.7969,124.9144,124.748,124.8557,907375.0
2021-05-24 11:40:00,127.57,127.68,127.47,127.6,1031946.0,124.8557,124.9633,124.7578,124.885,1031946.0
2021-05-24 11:50:00,127.59,127.64,127.51,127.54,1035623.0,124.8752,124.9242,124.7969,124.8263,1035623.0
2021-05-24 12:00:00,127.54,127.79,127.53,127.62,1135583.0,124.8263,125.071,124.8165,124.9046,1135583.0
2021-05-24 12:10:00,127.61,127.65,127.43,127.45,1090739.0,124.8948,124.934,124.7186,124.7382,1090739.0
2021-05-24 12:20:00,127.45,127.53,127.39,127.46,662187.0,124.7382,124.8165,124.6795,124.748,662187.0
2021-05-24 12:30:00,127.47,127.55,127.4,127.46,735438.0,124.7578,124.8361,124.6893,124.748,735438.0
2021-05-24 12:40:00,127.45,127.5,127.37,127.46,674754.0,124.7382,124.7871,124.6599,124.748,674754.0
2021-05-24 12:50:00,127.46,127.46,127.33,127.44,626650.0,124.748,124.748,124.6208,124.7284,626650.0
2021-05-24 13:00:00,127.44,127.51,127.36,127.38,643594.0,124.7284,124.7969,124.6501,124.6697,643594.0
2021-05-24 13:10:00,127.39,127.54,127.38,127.54,486585.0,124.6795,124.8263,124.6697,124.8263,486585.0
2021-05-24 13:20:00,127.54,127.59,127.45,127.58,576026.0,124.8263,124.8752,124.7382,124.8654,576026.0
2021-05-24 13:30:00,127.59,127.69,127.58,127.66,604857.0,124.8752,124.9731,124.8654,124.9437,604857.0
2021-05-24 13:40:00,127.65,127.68,127.57,127.61,530167.0,124.934,124.9633,124.8557,124.8948,530167.0
2021-05-24 13:50:00,127.6,127.63,127.53,127.6,552557.0,124.885,124.9144,124.8165,124.885,552557.0
2021-05-24 14:00:00,127.61,127.74,127.59,127.72,755493.0,124.8948,125.022,124.8752,125.0025,755493.0
2021-05-24 14:10:00,127.72,127.76,127.64,127.69,605643.0,125.0025,125.0416,124.9242,124.9731,605643.0
2021-05-24 14:20:00,127.69,127.79,127.67,127.73,686643.0,124.9731,125.071,124.9535,125.0123,686643.0
2021-05-24 14:30:00,127.73,127.88,127.72,127.84,799733.0,125.0123,125.1591,125.0025,125.1199,799733.0
2021-05-24 14:40:00,127.85,127.91,127.8,127.9,667861.0,125.1297,125.1884,125.0808,125.1786,667861.0
2021-05-24 14:50:00,127.89,127.94,127.75,127.77,948975.0,125.1688,125.2178,125.0318,125.0514,948975.0
2021-05-24 15:00:00,127.77,127.9,127.74,127.9,697108.0,125.0514,125.1786,125.022,125.1786,697108.0
2021-05-24 15:10:00,127.9,127.91,127.69,127.73,846730.0,125.1786,125.1884,124.9731,125.0123,846730.0
2021-05-24 15:20:00,127.72,127.77,127.63,127.72,804835.0,125.0025,125.0514,124.9144,125.0025,804835.0
2021-05-24 15:30:00,127.72,127.72,127.55,127.62,1192075.0,125.0025,125.0025,124.8361,124.9046,1192075.0
2021-05-24 15:40:00,127.62,127.66,127.46,127.57,1441735.0,124.9046,124.9437,124.748,124.8557,1441735.0
2021-05-24 15:50:00,127.57,127.57,127.0,127.11,4588329.0,124.8557,124.8557,124.2978,124.4054,4588329.0
2021-05-25 09:30:00,127.84,128.32,127.24,127.39,4720575.0,125.1199,125.5897,124.5327,124.6795,4720575.0
2021-05-25 09:40:00,127.39,127.43,126.99,127.25,3215731.0,124.6795,124.7186,124.288,124.5425,3215731.0
2021-05-25 09:50:00,127.26,127.36,126.89,126.95,2624412.0,124.5523,124.6501,124.1901,124.2488,2624412.0
2021-05-25 10:00:00,126.95,127.21,126.86,126.99,2378264.0,124.2488,124.5033,124.1608,124.288,2378264.0
2021-05-25 10:10:00,126.98,127.19,126.95,127.04,1830014.0,124.2782,124.4837,124.2488,124.3369,1830014.0
2021-05-25 10:20:00,127.03,127.28,127.0,127.17,1411959.0,124.3271,124.5718,124.2978,124.4642,1411959.0
2021-05-25 10:30:00,127.17,127.18,126.76,126.83,1804074.0,124.4642,124.474,124.0629,124.1314,1804074.0
2021-05-25 10:40:00,126.83,127.13,126.76,127.11,1708083.0,124.1314,124.425,124.0629,124.4054,1708083.0
2021-05-25 10:50:00,127.11,127.2,127.04,127.13,1170828.0,124.4054,124.4935,124.3369,124.425,1170828.0
2021-05-25 11:00:00,127.13,127.17,126.78,126.85,1463078.0,124.425,124.4642,124.0825,124.151,1463078.0
2021-05-25 11:10:00,126.85,126.99,126.73,126.81,1311980.0,124.151,124.288,124.0335,124.1118,1311980.0
2021-05-25 11:20:00,126.81,126.97,126.73,126.83,1014015.0,124.1118,124.2684,124.0335,124.1314,1014015.0
2021-05-25 11:30:00,126.83,126.91,126.66,126.84,1175734.0,124.1314,124.2097,123.965,124.1412,1175734.0
2021-05-25 11:40:00,126.83,126.92,126.72,126.88,1004434.0,124.1314,124.2195,124.0237,124.1803,1004434.0
2021-05-25 11:50:00,126.88,126.93,126.71,126.8,903874.0,124.1803,124.2293,124.014,124.102,903874.0
2021-05-25 12:00:00,126.8,126.97,126.72,126.96,906292.0,124.102,124.2684,124.0237,124.2586,906292.0
2021-05-25 12:10:00,126.95,127.04,126.81,126.97,899072.0,124.2488,124.3369,124.1118,124.2684,899072.0
2021-05-25 12:20:00,126.97,127.04,126.92,126.99,611238.0,124.2684,124.3369,124.2195,124.288,611238.0
2021-05-25 12:30:00,126.99,127.07,126.91,126.95,603401.0,124.288,124.3663,124.2097,124.2488,603401.0
2021-05-25 12:40:00,126.95,126.97,126.79,126.8,668854.0,124.2488,124.2684,124.0923,124.102,668854.0
2021-05-25 12:50:00,126.8,126.91,126.74,126.82,620299.0,124.102,124.2097,124.0433,124.1216,620299.0
2021-05-25 13:00:00,126.83,126.83,126.61,126.67,988778.0,124.1314,124.1314,123.9161,123.9748,988778.0
2021-05-25 13:10:00,126.66,126.91,126.64,126.88,823656.0,123.965,124.2097,123.9454,124.1803,823656.0
2021-05-25 13:20:00,126.88,126.99,126.86,126.96,584165.0,124.1803,124.288,124.1608,124.2586,584165.0
2021-05-25 13:30:00,126.96,127.0,126.88,126.95,651242.0,124.2586,124.2978,124.1803,124.2488,651242.0
2021-05-25 13:40:00,126.96,126.97,126.81,126.92,654634.0,124.2586,124.2684,124.1118,124.2195,654634.0
2021-05-25 13:50:00,126.92,126.96,126.8,126.88,578383.0,124.2195,124.2586,124.102,124.1803,578383.0
2021-05-25 14:00:00,126.89,126.92,126.64,126.77,933852.0,124.1901,124.2195,123.9454,124.0727,933852.0
2021-05-25 14:10:00,126.77,126.85,126.72,126.74,526308.0,124.0727,124.151,124.0237,124.0433,526308.0
2021-05-25 14:20:00,126.73,126.82,126.67,126.75,568228.0,124.0335,124.1216,123.9748,124.0531,568228.0
2021-05-25 14:30:00,126.74,126.81,126.62,126.7,821410.0,124.0433,124.1118,123.9259,124.0042,821410.0
2021-05-25 14:40:00,126.7,126.78,126.66,126.69,549359.0,124.0042,124.0825,123.965,123.9944,549359.0
2021-05-25 14:50:00,126.69,126.74,126.56,126.66,865513.0,123.9944,124.0433,123.8671,123.965,865513.0
2021-05-25 15:00:00,126.66,126.67,126.33,126.34,1210407.0,123.965,123.9748,123.642,123.6518,1210407.0
2021-05-25 15:10:00,126.34,126.48,126.32,126.46,858900.0,123.6518,123.7888,123.6323,123.7693,858900.0
2021-05-25 15:20:00,126.47,126.71,126.43,126.68,1097220.0,123.7791,124.014,123.7399,123.9846,1097220.0
2021-05-25 15:30:00,126.68,126.85,126.52,126.81,1145758.0,123.9846,124.151,123.828,124.1118,1145758.0
2021-05-25 15:40:00,126.8,126.94,126.72,126.84,1348046.0,124.102,124.2391,124.0237,124.1412,1348046.0
2021-05-25 15:50:00,126.83,126.96,126.71,126.94,3212461.0,124.1314,124.2586,124.014,124.2391,3212461.0
2021-05-26 09:30:00,126.93,127.39,126.79,127.13,3467390.0,124.2293,124.6795,124.0923,124.425,3467390.0
2021-05-26 09:40:00,127.13,127.22,126.88,126.96,1797647.0,124.425,124.5131,124.1803,124.2586,1797647.0
2021-05-26 09:50:00,126.96,127.03,126.84,126.93,1413191.0,124.2586,124.3271,124.1412,124.2293,1413191.0
2021-05-26 10:00:00,126.93,127.04,126.78,126.95,1465022.0,124.2293,124.3369,124.0825,124.2488,1465022.0
2021-05-26 10:10:00,126.94,126.96,126.64,126.71,1897837.0,124.2391,124.2586,123.9454,124.014,1897837.0
2021-05-26 10:20:00,126.71,127.06,126.68,127.05,1566321.0,124.014,124.3565,123.9846,124.3467,1566321.0
2021-05-26 10:30:00,127.05,127.17,126.97,127.05,1550524.0,124.3467,124.4642,124.2684,124.3467,1550524.0
2021-05-26 10:40:00,127.05,127.12,126.94,126.96,1423630.0,124.3467,124.4152,124.2391,124.2586,1423630.0
2021-05-26 10:50:00,126.96,127.18,126.93,127.02,1458361.0,124.2586,124.474,124.2293,124.3174,1458361.0
2021-05-26 11:00:00,127.02,127.19,126.97,127.16,816640.0,124.3174,124.4837,124.2684,124.4544,816640.0
2021-05-26 11:10:00,127.16,127.26,127.01,127.17,997479.0,124.4544,124.5523,124.3076,124.4642,997479.0
2021-05-26 11:20:00,127.17,127.17,126.98,126.98,820842.0,124.4642,124.4642,124.2782,124.2782,820842.0
2021-05-26 11:30:00,126.98,126.99,126.81,126.87,1082540.0,124.2782,124.288,124.1118,124.1705,1082540.0
2021-05-26 11:40:00,126.87,126.95,126.74,126.9,890824.0,124.1705,124.2488,124.0433,124.1999,890824.0
2021-05-26 11:50:00,126.91,127.0,126.9,126.96,655416.0,124.2097,124.2978,124.1999,124.2586,655416.0
2021-05-26 12:00:00,126.96,127.06,126.91,127.05,843672.0,124.2586,124.3565,124.2097,124.3467,843672.0
2021-05-26 12:10:00,127.05,127.1,126.96,127.02,652285.0,124.3467,124.3957,124.2586,124.3174,652285.0
2021-05-26 12:20:00,127.02,127.05,126.9,126.93,772354.0,124.3174,124.3467,124.1999,124.2293,772354.0
2021-05-26 12:30:00,126.93,126.97,126.84,126.92,766781.0,124.2293,124.2684,124.1412,124.2195,766781.0
2021-05-26 12:40:00,126.93,126.96,126.85,126.92,591426.0,124.2293,124.2586,124.151,124.2195,591426.0
2021-05-26 12:50:00,126.92,126.92,126.71,126.71,926177.0,124.2195,124.2195,124.014,124.014,926177.0
2021-05-26 13:00:00,126.71,126.92,126.61,126.71,1117064.0,124.014,124.2195,123.9161,124.014,1117064.0
2021-05-26 13:10:00,126.7,126.81,126.65,126.71,832736.0,124.0042,124.1118,123.9552,124.014,832736.0
2021-05-26 13:20:00,126.71,126.8,126.7,126.75,559380.0,124.014,124.102,124.0042,124.0531,559380.0
2021-05-26 13:30:00,126.74,126.78,126.68,126.71,586338.0,124.0433,124.0825,123.9846,124.014,586338.0
2021-05-26 13:40:00,126.72,126.73,126.45,126.56,1189918.0,124.0237,124.0335,123.7595,123.8671,1189918.0
2021-05-26 13:50:00,126.56,126.58,126.42,126.57,836676.0,123.8671,123.8867,123.7301,123.8769,836676.0
2021-05-26 14:00:00,126.56,126.63,126.48,126.6,849383.0,123.8671,123.9357,123.7888,123.9063,849383.0
2021-05-26 14:10:00,126.6,126.78,126.59,126.78,958778.0,123.9063,124.0825,123.8965,124.0825,958778.0
2021-05-26 14:20:00,126.78,126.8,126.73,126.8,718754.0,124.0825,124.102,124.0335,124.102,718754.0
2021-05-26 14:30:00,126.8,126.82,126.63,126.76,965474.0,124.102,124.1216,123.9357,124.0629,965474.0
2021-05-26 14:40:00,126.76,126.86,126.75,126.82,705537.0,124.0629,124.1608,124.0531,124.1216,705537.0
2021-05-26 14:50:00,126.82,126.85,126.75,126.79,514327.0,124.1216,124.151,124.0531,124.0923,514327.0
2021-05-26 15:00:00,126.78,126.8,126.68,126.7,672930.0,124.0825,124.102,123.9846,124.0042,672930.0
2021-05-26 15:10:00,126.69,126.76,126.66,126.73,896846.0,123.9944,124.0629,123.965,124.0335,896846.0
2021-05-26 15:20:00,126.73,126.81,126.65,126.77,909907.0,124.0335,124.1118,123.9552,124.0727,909907.0
2021-05-26 15:30:00,126.77,126.8,126.65,126.69,988864.0,124.0727,124.102,123.9552,123.9944,988864.0
2021-05-26 15:40:00,126.68,126.82,126.63,126.78,1323361.0,123.9846,124.1216,123.9357,124.0825,1323361.0
2021-05-26 15:50:00,126.78,126.87,126.62,126.85,2780753.0,124.0825,124.1705,123.9259,124.151,2780753.0
2021-05-27 09:30:00,126.36,127.18,126.36,127.05,3736619.0,123.6714,124.474,123.6714,124.3467,3736619.0
2021-05-27 09:40:00,127.05,127.5,126.97,127.2,2882886.0,124.3467,124.7871,124.2684,124.4935,2882886.0
2021-05-27 09:50:00,127.2,127.49,127.09,127.13,1844647.0,124.4935,124.7774,124.3859,124.425,1844647.0
2021-05-27 10:00:00,127.11,127.28,126.91,127.1,1656463.0,124.4054,124.5718,124.2097,124.3957,1656463.0
2021-05-27 10:10:00,127.1,127.48,127.03,127.45,1707648.0,124.3957,124.7676,124.3271,124.7382,1707648.0
2021-05-27 10:20:00,127.45,127.47,127.27,127.42,1205760.0,124.7382,124.7578,124.562,124.7088,1205760.0
2021-05-27 10:30:00,127.42,127.64,127.42,127.51,1735517.0,124.7088,124.9242,124.7088,124.7969,1735517.0
2021-05-27 10:40:00,127.5,127.51,127.3,127.43,1101135.0,124.7871,124.7969,124.5914,124.7186,1101135.0
2021-05-27 10:50:00,127.43,127.46,127.06,127.07,1830271.0,124.7186,124.748,124.3565,124.3663,1830271.0
2021-05-27 11:00:00,127.06,127.19,126.99,127.17,1152602.0,124.3565,124.4837,124.288,124.4642,1152602.0
2021-05-27 11:10:00,127.16,127.24,127.02,127.12,965241.0,124.4544,124.5327,124.3174,124.4152,965241.0
2021-05-27 11:20:00,127.13,127.17,126.91,126.92,902640.0,124.425,124.4642,124.2097,124.2195,902640.0
2021-05-27 11:30:00,126.91,126.92,126.72,126.79,1572201.0,124.2097,124.2195,124.0237,124.0923,1572201.0
2021-05-27 11:40:00,126.8,126.88,126.71,126.77,947258.0,124.102,124.1803,124.014,124.0727,947258.0
2021-05-27 11:50:00,126.77,126.88,126.7,126.82,942683.0,124.0727,124.1803,124.0042,124.1216,942683.0
2021-05-27 12:00:00,126.82,126.89,126.73,126.78,765988.0,124.1216,124.1901,124.0335,124.0825,765988.0
2021-05-27 12:10:00,126.79,126.89,126.75,126.77,654440.0,124.0923,124.1901,124.0531,124.0727,654440.0
2021-05-27 12:20:00,126.77,126.82,126.74,126.77,616629.0,124.0727,124.1216,124.0433,124.0727,616629.0
2021-05-27 12:30:00,126.76,126.81,126.59,126.66,1145524.0,124.0629,124.1118,123.8965,123.965,1145524.0
2021-05-27 12:40:00,126.66,126.7,126.51,126.56,773623.0,123.965,124.0042,123.8182,123.8671,773623.0
2021-05-27 12:50:00,126.56,126.65,126.53,126.63,634621.0,123.8671,123.9552,123.8378,123.9357,634621.0
2021-05-27 13:00:00,126.62,126.68,126.6,126.63,501085.0,123.9259,123.9846,123.9063,123.9357,501085.0
2021-05-27 13:10:00,126.63,126.7,126.52,126.67,776494.0,123.9357,124.0042,123.828,123.9748,776494.0
2021-05-27 13:20:00,126.67,126.71,126.55,126.56,542515.0,123.9748,124.014,123.8574,123.8671,542515.0
2021-05-27 13:30:00,126.56,126.63,126.36,126.44,1229628.0,123.8671,123.9357,123.6714,123.7497,1229628.0
2021-05-27 13:40:00,126.44,126.48,126.26,126.3,1077983.0,123.7497,123.7888,123.5735,123.6127,1077983.0
2021-05-27 13:50:00,126.29,126.32,126.21,126.28,752541.0,123.6029,123.6323,123.5246,123.5931,752541.0
2021-05-27 14:00:00,126.28,126.3,125.97,125.98,1388949.0,123.5931,123.6127,123.2897,123.2995,1388949.0
2021-05-27 14:10:00,125.98,126.0,125.8,125.83,1473614.0,123.2995,123.3191,123.1233,123.1527,1473614.0
2021-05-27 14:20:00,125.82,126.0,125.81,125.94,1192095.0,123.1429,123.3191,123.1331,123.2603,1192095.0
2021-05-27 14:30:00,125.93,126.0,125.81,125.97,985438.0,123.2506,123.3191,123.1331,123.2897,985438.0
2021-05-27 14:40:00,125.98,126.04,125.86,125.97,799223.0,123.2995,123.3582,123.182,123.2897,799223.0
2021-05-27 14:50:00,125.98,126.07,125.9,125.98,1251661.0,123.2995,123.3876,123.2212,123.2995,1251661.0
2021-05-27 15:00:00,125.98,126.0,125.82,125.91,1133947.0,123.2995,123.3191,123.1429,123.231,1133947.0
2021-05-27 15:10:00,125.91,125.97,125.86,125.9,948268.0,123.231,123.2897,123.182,123.2212,948268.0
2021-05-27 15:20:00,125.9,125.98,125.82,125.84,1262371.0,123.2212,123.2995,123.1429,123.1625,1262371.0
2021-05-27 15:30:00,125.84,125.95,125.69,125.9,2119708.0,123.1625,123.2701,123.0157,123.2212,2119708.0
2021-05-27 15:40:00,125.91,125.97,125.81,125.84,1900001.0,123.231,123.2897,123.1331,123.1625,1900001.0
2021-05-27 15:50:00,125.83,125.84,125.08,125.33,7331229.0,123.1527,123.1625,122.4186,122.6633,7331229.0
2021-05-28 09:30:00,125.57,125.8,124.58,124.9,5501848.0,122.8982,123.1233,121.9293,122.2425,5501848.0
2021-05-28 09:40:00,124.89,125.38,124.87,125.09,3109097.0,122.2327,122.7123,122.2131,122.4284,3109097.0
2021-05-28 09:50:00,125.08,125.52,125.06,125.46,2145851.0,122.4186,122.8493,122.3991,122.7906,2145851.0
2021-05-28 10:00:00,125.46,125.59,125.27,125.44,1675890.0,122.7906,122.9178,122.6046,122.771,1675890.0
2021-05-28 10:10:00,125.44,125.71,125.35,125.61,1690051.0,122.771,123.0352,122.6829,122.9374,1690051.0
2021-05-28 10:20:00,125.61,125.62,125.15,125.19,1683651.0,122.9374,122.9471,122.4871,122.5263,1683651.0
2021-05-28 10:30:00,125.2,125.62,125.19,125.59,1335110.0,122.5361,122.9471,122.5263,122.9178,1335110.0
2021-05-28 10:40:00,125.6,125.61,125.25,125.31,1374894.0,122.9276,122.9374,122.585,122.6437,1374894.0
2021-05-28 10:50:00,125.31,125.38,125.13,125.17,1220409.0,122.6437,122.7123,122.4676,122.5067,1220409.0
2021-05-28 11:00:00,125.18,125.2,124.88,125.07,1695538.0,122.5165,122.5361,122.2229,122.4088,1695538.0
2021-05-28 11:10:00,125.07,125.1,124.92,124.95,1131871.0,122.4088,122.4382,122.262,122.2914,1131871.0
2021-05-28 11:20:00,124.95,125.09,124.94,125.06,1194684.0,122.2914,122.4284,122.2816,122.3991,1194684.0
2021-05-28 11:30:00,125.06,125.17,125.03,125.16,908516.0,122.3991,122.5067,122.3697,122.4969,908516.0
2021-05-28 11:40:00,125.16,125.23,125.13,125.17,1028354.0,122.4969,122.5654,122.4676,122.5067,1028354.0
2021-05-28 11:50:00,125.18,125.23,125.09,125.2,823309.0,122.5165,122.5654,122.4284,122.5361,823309.0
2021-05-28 12:00:00,125.2,125.41,125.16,125.36,940130.0,122.5361,122.7416,122.4969,122.6927,940130.0
2021-05-28 12:10:00,125.35,125.37,125.19,125.24,797018.0,122.6829,122.7025,122.5263,122.5752,797018.0
2021-05-28 12:20:00,125.25,125.32,125.14,125.23,950047.0,122.585,122.6535,122.4774,122.5654,950047.0
2021-05-28 12:30:00,125.23,125.32,125.16,125.32,797294.0,122.5654,122.6535,122.4969,122.6535,797294.0
2021-05-28 12:40:00,125.31,125.31,125.14,125.25,816095.0,122.6437,122.6437,122.4774,122.585,816095.0
2021-05-28 12:50:00,125.26,125.3,125.14,125.29,796866.0,122.5948,122.634,122.4774,122.6242,796866.0
2021-05-28 13:00:00,125.3,125.38,125.19,125.2,1080173.0,122.634,122.7123,122.5263,122.5361,1080173.0
2021-05-28 13:10:00,125.21,125.21,124.96,124.98,1486588.0,122.5459,122.5459,122.3012,122.3208,1486588.0
2021-05-28 13:20:00,124.99,124.99,124.83,124.84,1429937.0,122.3306,122.3306,122.174,122.1837,1429937.0
2021-05-28 13:30:00,124.85,124.98,124.79,124.84,1036034.0,122.1935,122.3208,122.1348,122.1837,1036034.0
2021-05-28 13:40:00,124.84,124.9,124.73,124.8,1215754.0,122.1837,122.2425,122.0761,122.1446,1215754.0
2021-05-28 13:50:00,124.8,124.95,124.77,124.87,945465.0,122.1446,122.2914,122.1152,122.2131,945465.0
2021-05-28 14:00:00,124.88,125.01,124.81,124.91,1064287.0,122.2229,122.3501,122.1544,122.2523,1064287.0
2021-05-28 14:10:00,124.92,125.05,124.86,125.03,890452.0,122.262,122.3893,122.2033,122.3697,890452.0
2021-05-28 14:20:00,125.02,125.09,124.95,125.08,760387.0,122.3599,122.4284,122.2914,122.4186,760387.0
2021-05-28 14:30:00,125.08,125.08,124.99,125.02,611128.0,122.4186,122.4186,122.3306,122.3599,611128.0
2021-05-28 14:40:00,125.02,125.11,125.0,125.1,674810.0,122.3599,122.448,122.3403,122.4382,674810.0
2021-05-28 14:50:00,125.1,125.14,125.01,125.08,719304.0,122.4382,122.4774,122.3501,122.4186,719304.0
2021-05-28 15:00:00,125.08,125.11,125.0,125.05,855132.0,122.4186,122.448,122.3403,122.3893,855132.0
2021-05-28 15:10:00,125.05,125.11,124.93,125.1,1035249.0,122.3893,122.448,122.2718,122.4382,1035249.0
2021-05-28 15:20:00,125.1,125.11,124.94,125.06,984447.0,122.4382,122.448,122.2816,122.3991,984447.0
2021-05-28 15:30:00,125.06,125.14,125.0,125.1,1246343.0,122.3991,122.4774,122.3403,122.4382,1246343.0
2021-05-28 15:40:00,125.1,125.16,124.95,125.15,1527077.0,122.4382,122.4969,122.2914,122.4871,1527077.0
2021-05-28 15:50:00,125.15,125.17,124.55,124.61,6318141.0,122.4871,122.5067,121.8999,121.9586,6318141.0
2021-06-01 09:30:00,125.07,125.35,124.73,124.78,4737930.0,122.4088,122.6829,122.0761,122.125,4737930.0
2021-06-01 09:40:00,124.78,125.06,124.66,124.75,2604394.0,122.125,122.3991,122.0076,122.0957,2604394.0
2021-06-01 09:50:00,124.74,124.77,124.44,124.64,2447250.0,122.0859,122.1152,121.7923,121.988,2447250.0
2021-06-01 10:00:00,124.64,124.71,124.46,124.61,1660866.0,121.988,122.0565,121.8118,121.9586,1660866.0
2021-06-01 10:10:00,124.61,124.62,123.94,124.43,2487694.0,121.9586,121.9684,121.3029,121.7825,2487694.0
2021-06-01 10:20:00,124.42,124.65,124.21,124.64,1847098.0,121.7727,121.9978,121.5671,121.988,1847098.0
2021-06-01 10:30:00,124.64,124.82,124.51,124.68,2102073.0,121.988,122.1642,121.8608,122.0271,2102073.0
2021-06-01 10:40:00,124.69,124.77,124.52,124.67,1698126.0,122.0369,122.1152,121.8706,122.0174,1698126.0
2021-06-01 10:50:00,124.67,124.72,124.25,124.43,1758467.0,122.0174,122.0663,121.6063,121.7825,1758467.0
2021-06-01 11:00:00,124.42,124.66,124.34,124.66,1542727.0,121.7727,122.0076,121.6944,122.0076,1542727.0
2021-06-01 11:10:00,124.66,124.82,124.61,124.81,1075470.0,122.0076,122.1642,121.9586,122.1544,1075470.0
2021-06-01 11:20:00,124.82,124.83,124.62,124.68,1083328.0,122.1642,122.174,121.9684,122.0271,1083328.0
2021-06-01 11:30:00,124.68,124.81,124.55,124.76,1043905.0,122.0271,122.1544,121.8999,122.1054,1043905.0
2021-06-01 11:40:00,124.76,124.77,124.58,124.63,775729.0,122.1054,122.1152,121.9293,121.9782,775729.0
2021-06-01 11:50:00,124.63,124.79,124.58,124.72,873111.0,121.9782,122.1348,121.9293,122.0663,873111.0
2021-06-01 12:00:00,124.72,124.74,124.42,124.43,1122741.0,122.0663,122.0859,121.7727,121.7825,1122741.0
2021-06-01 12:10:00,124.44,124.47,124.36,124.44,962042.0,121.7923,121.8216,121.714,121.7923,962042.0
2021-06-01 12:20:00,124.44,124.65,124.4,124.59,940958.0,121.7923,121.9978,121.7531,121.9391,940958.0
2021-06-01 12:30:00,124.58,124.64,124.54,124.59,631354.0,121.9293,121.988,121.8901,121.9391,631354.0
2021-06-01 12:40:00,124.59,124.85,124.57,124.78,763297.0,121.9391,122.1935,121.9195,122.125,763297.0
2021-06-01 12:50:00,124.77,124.84,124.71,124.84,632937.0,122.1152,122.1837,122.0565,122.1837,632937.0
2021-06-01 13:00:00,124.84,124.84,124.57,124.64,782190.0,122.1837,122.1837,121.9195,121.988,782190.0
2021-06-01 13:10:00,124.64,124.7,124.56,124.56,480352.0,121.988,122.0467,121.9097,121.9097,480352.0
2021-06-01 13:20:00,124.57,124.6,124.49,124.57,769134.0,121.9195,121.9488,121.8412,121.9195,769134.0
2021-06-01 13:30:00,124.56,124.6,124.5,124.55,519460.0,121.9097,121.9488,121.851,121.8999,519460.0
2021-06-01 13:40:00,124.55,124.58,124.46,124.54,742443.0,121.8999,121.9293,121.8118,121.8901,742443.0
2021-06-01 13:50:00,124.53,124.6,124.46,124.58,548097.0,121.8803,121.9488,121.8118,121.9293,548097.0
2021-06-01 14:00:00,124.58,124.7,124.53,124.68,635046.0,121.9293,122.0467,121.8803,122.0271,635046.0
2021-06-01 14:10:00,124.68,124.78,124.67,124.78,464611.0,122.0271,122.125,122.0174,122.125,464611.0
2021-06-01 14:20:00,124.77,124.87,124.76,124.8,779262.0,122.1152,122.2131,122.1054,122.1446,779262.0
2021-06-01 14:30:00,124.81,124.9,124.75,124.9,749293.0,122.1544,122.2425,122.0957,122.2425,749293.0
2021-06-01 14:40:00,124.89,125.0,124.86,124.96,987975.0,122.2327,122.3403,122.2033,122.3012,987975.0
2021-06-01 14:50:00,124.96,125.0,124.82,124.88,688255.0,122.3012,122.3403,122.1642,122.2229,688255.0
2021-06-01 15:00:00,124.88,124.9,124.61,124.75,994711.0,122.2229,122.2425,121.9586,122.0957,994711.0
2021-06-01 15:10:00,124.76,124.84,124.71,124.73,795159.0,122.1054,122.1837,122.0565,122.0761,795159.0
2021-06-01 15:20:00,124.73,124.78,124.59,124.59,754808.0,122.0761,122.125,121.9391,121.9391,754808.0
2021-06-01 15:30:00,124.59,124.61,124.4,124.44,1112667.0,121.9391,121.9586,121.7531,121.7923,1112667.0
2021-06-01 15:40:00,124.43,124.51,124.39,124.5,1148472.0,121.7825,121.8608,121.7433,121.851,1148472.0
2021-06-01 15:50:00,124.49,124.49,124.2,124.3,3228986.0,121.8412,121.8412,121.5574,121.6552,3228986.0
2021-06-02 09:30:00,124.29,124.68,124.11,124.35,3412844.0,121.6454,122.0271,121.4693,121.7042,3412844.0
2021-06-02 09:40:00,124.35,125.06,124.33,124.97,2705028.0,121.7042,122.3991,121.6846,122.311,2705028.0
2021-06-02 09:50:00,124.97,125.13,124.74,125.04,2436991.0,122.311,122.4676,122.0859,122.3795,2436991.0
2021-06-02 10:00:00,125.04,125.15,124.75,125.05,2071656.0,122.3795,122.4871,122.0957,122.3893,2071656.0
2021-06-02 10:10:00,125.04,125.07,124.82,124.98,1312562.0,122.3795,122.4088,122.1642,122.3208,1312562.0
2021-06-02 10:20:00,124.99,125.19,124.85,125.09,1626201.0,122.3306,122.5263,122.1935,122.4284,1626201.0
2021-06-02 10:30:00,125.08,125.15,124.99,125.11,1186503.0,122.4186,122.4871,122.3306,122.448,1186503.0
2021-06-02 10:40:00,125.1,125.24,125.07,125.15,1224291.0,122.4382,122.5752,122.4088,122.4871,1224291.0
2021-06-02 10:50:00,125.14,125.18,124.83,124.91,1298683.0,122.4774,122.5165,122.174,122.2523,1298683.0
2021-06-02 11:00:00,124.89,125.01,124.76,124.78,1254736.0,122.2327,122.3501,122.1054,122.125,1254736.0
2021-06-02 11:10:00,124.77,124.97,124.72,124.76,1002985.0,122.1152,122.311,122.0663,122.1054,1002985.0
2021-06-02 11:20:00,124.77,125.01,124.65,124.97,1308050.0,122.1152,122.3501,121.9978,122.311,1308050.0
2021-06-02 11:30:00,124.97,125.14,124.94,125.11,900223.0,122.311,122.4774,122.2816,122.448,900223.0
2021-06-02 11:40:00,125.12,125.18,125.07,125.1,851242.0,122.4578,122.5165,122.4088,122.4382,851242.0
2021-06-02 11:50:00,125.1,125.12,124.93,124.98,660699.0,122.4382,122.4578,122.2718,122.3208,660699.0
2021-06-02 12:00:00,124.99,125.02,124.88,124.96,643405.0,122.3306,122.3599,122.2229,122.3012,643405.0
2021-06-02 12:10:00,124.97,124.99,124.78,124.8,590175.0,122.311,122.3306,122.125,122.1446,590175.0
2021-06-02 12:20:00,124.79,124.85,124.62,124.71,1091125.0,122.1348,122.1935,121.9684,122.0565,1091125.0
2021-06-02 12:30:00,124.71,124.71,124.55,124.62,853531.0,122.0565,122.0565,121.8999,121.9684,853531.0
2021-06-02 12:40:00,124.62,124.65,124.5,124.54,707088.0,121.9684,121.9978,121.851,121.8901,707088.0
2021-06-02 12:50:00,124.55,124.6,124.41,124.42,632759.0,121.8999,121.9488,121.7629,121.7727,632759.0
2021-06-02 13:00:00,124.41,124.56,124.4,124.46,656395.0,121.7629,121.9097,121.7531,121.8118,656395.0
2021-06-02 13:10:00,124.46,124.49,124.35,124.47,772433.0,121.8118,121.8412,121.7042,121.8216,772433.0
2021-06-02 13:20:00,124.48,124.5,124.07,124.2,1277457.0,121.8314,121.851,121.4301,121.5574,1277457.0
2021-06-02 13:30:00,124.2,124.35,124.15,124.28,694028.0,121.5574,121.7042,121.5084,121.6357,694028.0
2021-06-02 13:40:00,124.28,124.35,124.11,124.2,754801.0,121.6357,121.7042,121.4693,121.5574,754801.0
2021-06-02 13:50:00,124.19,124.34,124.18,124.31,638703.0,121.5476,121.6944,121.5378,121.665,638703.0
2021-06-02 14:00:00,124.31,124.36,124.18,124.2,745719.0,121.665,121.714,121.5378,121.5574,745719.0
2021-06-02 14:10:00,124.21,124.26,124.05,124.24,963898.0,121.5671,121.6161,121.4106,121.5965,963898.0
2021-06-02 14:20:00,124.24,124.51,124.22,124.48,918452.0,121.5965,121.8608,121.5769,121.8314,918452.0
2021-06-02 14:30:00,124.48,124.59,124.41,124.54,927171.0,121.8314,121.9391,121.7629,121.8901,927171.0
2021-06-02 14:40:00,124.54,124.66,124.46,124.65,733186.0,121.8901,122.0076,121.8118,121.9978,733186.0
2021-06-02 14:50:00,124.66,124.7,124.58,124.68,707781.0,122.0076,122.0467,121.9293,122.0271,707781.0
2021-06-02 15:00:00,124.68,124.7,124.51,124.61,1026668.0,122.0271,122.0467,121.8608,121.9586,1026668.0
2021-06-02 15:10:00,124.61,124.8,124.6,124.73,855105.0,121.9586,122.1446,121.9488,122.0761,855105.0
2021-06-02 15:20:00,124.73,124.79,124.71,124.79,692131.0,122.0761,122.1348,122.0565,122.1348,692131.0
2021-06-02 15:30:00,124.79,124.92,124.66,124.79,1092451.0,122.1348,122.262,122.0076,122.1348,1092451.0
2021-06-02 15:40:00,124.8,124.98,124.77,124.95,1206234.0,122.1446,122.3208,122.1152,122.2914,1206234.0
2021-06-02 15:50:00,124.96,125.17,124.96,125.09,3393142.0,122.3012,122.5067,122.3012,122.4284,3393142.0
2021-06-03 09:30:00,124.66,124.85,123.66,123.74,4753798.0,122.0076,122.1935,121.0288,121.1071,4753798.0
2021-06-03 09:40:00,123.74,123.75,123.29,123.34,2963755.0,121.1071,121.1169,120.6667,120.7157,2963755.0
2021-06-03 09:50:00,123.33,123.67,123.27,123.62,2443835.0,120.7059,121.0386,120.6471,120.9897,2443835.0
2021-06-03 10:00:00,123.62,123.75,123.4,123.7,2348929.0,120.9897,121.1169,120.7744,121.068,2348929.0
2021-06-03 10:10:00,123.7,123.79,123.3,123.4,2188654.0,121.068,121.1561,120.6765,120.7744,2188654.0
2021-06-03 10:20:00,123.4,123.67,123.39,123.46,1743141.0,120.7744,121.0386,120.7646,120.8331,1743141.0
2021-06-03 10:30:00,123.46,123.59,123.23,123.28,1868223.0,120.8331,120.9603,120.608,120.6569,1868223.0
2021-06-03 10:40:00,123.28,123.62,123.13,123.55,2247328.0,120.6569,120.9897,120.5101,120.9212,2247328.0
2021-06-03 10:50:00,123.55,123.94,123.5,123.94,2023236.0,120.9212,121.3029,120.8723,121.3029,2023236.0
2021-06-03 11:00:00,123.94,124.14,123.84,124.11,1849557.0,121.3029,121.4986,121.205,121.4693,1849557.0
2021-06-03 11:10:00,124.11,124.15,123.85,123.86,1421911.0,121.4693,121.5084,121.2148,121.2246,1421911.0
2021-06-03 11:20:00,123.87,124.0,123.81,123.9,1100333.0,121.2344,121.3616,121.1757,121.2637,1100333.0
2021-06-03 11:30:00,123.9,123.97,123.6,123.68,1441052.0,121.2637,121.3323,120.9701,121.0484,1441052.0
2021-06-03 11:40:00,123.67,123.75,123.55,123.62,1045782.0,121.0386,121.1169,120.9212,120.9897,1045782.0
2021-06-03 11:50:00,123.61,123.79,123.57,123.71,915944.0,120.9799,121.1561,120.9408,121.0778,915944.0
2021-06-03 12:00:00,123.71,123.85,123.64,123.79,925754.0,121.0778,121.2148,121.0093,121.1561,925754.0
2021-06-03 12:10:00,123.8,123.81,123.51,123.55,1082662.0,121.1659,121.1757,120.882,120.9212,1082662.0
2021-06-03 12:20:00,123.55,123.56,123.4,123.51,1011216.0,120.9212,120.931,120.7744,120.882,1011216.0
2021-06-03 12:30:00,123.5,123.54,123.38,123.51,801521.0,120.8723,120.9114,120.7548,120.882,801521.0
2021-06-03 12:40:00,123.51,123.58,123.48,123.54,767900.0,120.882,120.9506,120.8527,120.9114,767900.0
2021-06-03 12:50:00,123.54,123.69,123.5,123.68,697277.0,120.9114,121.0582,120.8723,121.0484,697277.0
2021-06-03 13:00:00,123.68,123.68,123.3,123.6,878860.0,121.0484,121.0484,120.6765,120.9701,878860.0
2021-06-03 13:10:00,123.6,123.74,123.51,123.65,722268.0,120.9701,121.1071,120.882,121.0191,722268.0
2021-06-03 13:20:00,123.64,123.81,123.63,123.78,758443.0,121.0093,121.1757,120.9995,121.1463,758443.0
2021-06-03 13:30:00,123.78,124.04,123.71,124.02,1130823.0,121.1463,121.4008,121.0778,121.3812,1130823.0
2021-06-03 13:40:00,124.02,124.04,123.82,123.86,1115315.0,121.3812,121.4008,121.1854,121.2246,1115315.0
2021-06-03 13:50:00,123.86,124.0,123.84,123.9,587342.0,121.2246,121.3616,121.205,121.2637,587342.0
2021-06-03 14:00:00,123.9,124.05,123.81,124.05,824143.0,121.2637,121.4106,121.1757,121.4106,824143.0
2021-06-03 14:10:00,124.05,124.09,123.8,123.87,834071.0,121.4106,121.4497,121.1659,121.2344,834071.0
2021-06-03 14:20:00,123.88,123.9,123.73,123.75,571465.0,121.2442,121.2637,121.0974,121.1169,571465.0
2021-06-03 14:30:00,123.74,123.85,123.65,123.7,613493.0,121.1071,121.2148,121.0191,121.068,613493.0
2021-06-03 14:40:00,123.69,123.77,123.64,123.73,670986.0,121.0582,121.1365,121.0093,121.0974,670986.0
2021-06-03 14:50:00,123.73,123.79,123.6,123.64,749000.0,121.0974,121.1561,120.9701,121.0093,749000.0
2021-06-03 15:00:00,123.64,123.8,123.63,123.74,862012.0,121.0093,121.1659,120.9995,121.1071,862012.0
2021-06-03 15:10:00,123.73,123.89,123.68,123.71,984024.0,121.0974,121.254,121.0484,121.0778,984024.0
2021-06-03 15:20:00,123.71,123.87,123.67,123.86,860990.0,121.0778,121.2344,121.0386,121.2246,860990.0
2021-06-03 15:30:00,123.86,123.92,123.8,123.84,1131960.0,121.2246,121.2833,121.1659,121.205,1131960.0
2021-06-03 15:40:00,123.84,123.88,123.47,123.53,1706628.0,121.205,121.2442,120.8429,120.9016,1706628.0
2021-06-03 15:50:00,123.54,123.6,123.39,123.54,3138536.0,120.9114,120.9701,120.7646,120.9114,3138536.0
2021-06-04 09:30:00,124.05,124.46,123.85,124.39,3909401.0,121.4106,121.8118,121.2148,121.7433,3909401.0
2021-06-04 09:40:00,124.4,124.85,124.39,124.82,3246122.0,121.7531,122.1935,121.7433,122.1642,3246122.0
2021-06-04 09:50:00,124.82,125.0,124.71,124.93,2827675.0,122.1642,122.3403,122.0565,122.2718,2827675.0
2021-06-04 10:00:00,124.92,125.36,124.92,125.09,2841965.0,122.262,122.6927,122.262,122.4284,2841965.0
2021-06-04 10:10:00,125.1,125.21,124.88,124.91,1826315.0,122.4382,122.5459,122.2229,122.2523,1826315.0
2021-06-04 10:20:00,124.92,124.99,124.76,124.83,1830706.0,122.262,122.3306,122.1054,122.174,1830706.0
2021-06-04 10:30:00,124.84,124.96,124.78,124.92,1467024.0,122.1837,122.3012,122.125,122.262,1467024.0
2021-06-04 10:40:00,124.93,125.11,124.86,125.07,1432362.0,122.2718,122.448,122.2033,122.4088,1432362.0
2021-06-04 10:50:00,125.06,125.18,124.94,124.97,1195656.0,122.3991,122.5165,122.2816,122.311,1195656.0
2021-06-04 11:00:00,124.97,125.03,124.87,125.0,986420.0,122.311,122.3697,122.2131,122.3403,986420.0
2021-06-04 11:10:00,125.0,125.24,124.95,125.24,1219768.0,122.3403,122.5752,122.2914,122.5752,1219768.0
2021-06-04 11:20:00,125.23,125.38,125.23,125.37,1349269.0,122.5654,122.7123,122.5654,122.7025,1349269.0
2021-06-04 11:30:00,125.37,125.39,125.08,125.12,1047042.0,122.7025,122.722,122.4186,122.4578,1047042.0
2021-06-04 11:40:00,125.12,125.17,125.02,125.12,942115.0,122.4578,122.5067,122.3599,122.4578,942115.0
2021-06-04 11:50:00,125.12,125.14,125.05,125.1,735869.0,122.4578,122.4774,122.3893,122.4382,735869.0
2021-06-04 12:00:00,125.11,125.16,124.98,125.16,916460.0,122.448,122.4969,122.3208,122.4969,916460.0
2021-06-04 12:10:00,125.16,125.4,125.15,125.4,1375899.0,122.4969,122.7318,122.4871,122.7318,1375899.0
2021-06-04 12:20:00,125.4,125.87,125.39,125.8,2682660.0,122.7318,123.1918,122.722,123.1233,2682660.0
2021-06-04 12:30:00,125.8,125.95,125.79,125.89,1567557.0,123.1233,123.2701,123.1135,123.2114,1567557.0
2021-06-04 12:40:00,125.88,125.91,125.74,125.86,1041028.0,123.2016,123.231,123.0646,123.182,1041028.0
2021-06-04 12:50:00,125.86,125.91,125.6,125.65,1055852.0,123.182,123.231,122.9276,122.9765,1055852.0
2021-06-04 13:00:00,125.65,125.67,125.5,125.52,856679.0,122.9765,122.9961,122.8297,122.8493,856679.0
2021-06-04 13:10:00,125.53,125.65,125.5,125.61,781794.0,122.8591,122.9765,122.8297,122.9374,781794.0
2021-06-04 13:20:00,125.61,125.61,125.48,125.5,554637.0,122.9374,122.9374,122.8101,122.8297,554637.0
2021-06-04 13:30:00,125.5,125.72,125.5,125.63,867151.0,122.8297,123.045,122.8297,122.9569,867151.0
2021-06-04 13:40:00,125.64,125.78,125.64,125.78,622936.0,122.9667,123.1037,122.9667,123.1037,622936.0
2021-06-04 13:50:00,125.78,125.79,125.64,125.68,626268.0,123.1037,123.1135,122.9667,123.0059,626268.0
2021-06-04 14:00:00,125.68,125.77,125.65,125.77,923989.0,123.0059,123.094,122.9765,123.094,923989.0
2021-06-04 14:10:00,125.77,125.78,125.62,125.77,786891.0,123.094,123.1037,122.9471,123.094,786891.0
2021-06-04 14:20:00,125.77,125.81,125.73,125.76,651961.0,123.094,123.1331,123.0548,123.0842,651961.0
2021-06-04 14:30:00,125.77,125.9,125.76,125.89,750810.0,123.094,123.2212,123.0842,123.2114,750810.0
2021-06-04 14:40:00,125.89,126.16,125.86,126.13,1277915.0,123.2114,123.4757,123.182,123.4463,1277915.0
2021-06-04 14:50:00,126.14,126.16,126.04,126.05,852519.0,123.4561,123.4757,123.3582,123.368,852519.0
2021-06-04 15:00:00,126.05,126.06,125.94,125.98,990355.0,123.368,123.3778,123.2603,123.2995,990355.0
2021-06-04 15:10:00,125.98,125.99,125.8,125.83,916522.0,123.2995,123.3093,123.1233,123.1527,916522.0
2021-06-04 15:20:00,125.83,125.83,125.63,125.63,1061536.0,123.1527,123.1527,122.9569,122.9569,1061536.0
2021-06-04 15:30:00,125.63,125.65,125.51,125.55,1614075.0,122.9569,122.9765,122.8395,122.8786,1614075.0
2021-06-04 15:40:00,125.56,125.82,125.49,125.82,1885898.0,122.8884,123.1429,122.8199,123.1429,1885898.0
2021-06-04 15:50:00,125.82,126.05,125.81,125.88,3944367.0,123.1429,123.368,123.1331,123.2016,3944367.0
2021-06-07 09:30:00,126.18,126.32,125.34,125.35,4423835.0,123.4952,123.6323,122.6731,122.6829,4423835.0
2021-06-07 09:40:00,125.35,125.59,125.23,125.3,3165340.0,122.6829,122.9178,122.5654,122.634,3165340.0
2021-06-07 09:50:00,125.3,125.3,124.89,125.23,2890946.0,122.634,122.634,122.2327,122.5654,2890946.0
2021-06-07 10:00:00,125.24,125.24,124.86,124.97,2392830.0,122.5752,122.5752,122.2033,122.311,2392830.0
2021-06-07 10:10:00,124.97,125.11,124.86,125.0,1605918.0,122.311,122.448,122.2033,122.3403,1605918.0
2021-06-07 10:20:00,125.01,125.37,124.98,125.3,1617971.0,122.3501,122.7025,122.3208,122.634,1617971.0
2021-06-07 10:30:00,125.3,125.41,125.23,125.27,1423774.0,122.634,122.7416,122.5654,122.6046,1423774.0
2021-06-07 10:40:00,125.27,125.27,125.04,125.19,1153025.0,122.6046,122.6046,122.3795,122.5263,1153025.0
2021-06-07 10:50:00,125.19,125.26,124.96,125.1,1631528.0,122.5263,122.5948,122.3012,122.4382,1631528.0
2021-06-07 11:00:00,125.09,125.11,124.83,125.01,1825037.0,122.4284,122.448,122.174,122.3501,1825037.0
2021-06-07 11:10:00,125.01,125.2,125.01,125.09,1366590.0,122.3501,122.5361,122.3501,122.4284,1366590.0
2021-06-07 11:20:00,125.09,125.13,124.96,124.97,1119934.0,122.4284,122.4676,122.3012,122.311,1119934.0
2021-06-07 11:30:00,124.98,125.01,124.91,124.97,1002826.0,122.3208,122.3501,122.2523,122.311,1002826.0
2021-06-07 11:40:00,124.97,125.06,124.92,125.02,1200435.0,122.311,122.3991,122.262,122.3599,1200435.0
2021-06-07 11:50:00,125.02,125.06,124.95,125.01,1007187.0,122.3599,122.3991,122.2914,122.3501,1007187.0
2021-06-07 12:00:00,125.01,125.09,124.99,125.03,931424.0,122.3501,122.4284,122.3306,122.3697,931424.0
2021-06-07 12:10:00,125.04,125.22,125.03,125.12,1017351.0,122.3795,122.5557,122.3697,122.4578,1017351.0
2021-06-07 12:20:00,125.12,125.24,125.05,125.11,676035.0,122.4578,122.5752,122.3893,122.448,676035.0
2021-06-07 12:30:00,125.11,125.24,125.11,125.21,750732.0,122.448,122.5752,122.448,122.5459,750732.0
2021-06-07 12:40:00,125.2,125.37,125.2,125.32,1288627.0,122.5361,122.7025,122.5361,122.6535,1288627.0
2021-06-07 12:50:00,125.33,125.44,125.22,125.34,1245348.0,122.6633,122.771,122.5557,122.6731,1245348.0
2021-06-07 13:00:00,125.33,125.48,125.33,125.4,968665.0,122.6633,122.8101,122.6633,122.7318,968665.0
2021-06-07 13:10:00,125.41,125.44,125.25,125.28,774137.0,122.7416,122.771,122.585,122.6144,774137.0
2021-06-07 13:20:00,125.28,125.35,125.12,125.2,844623.0,122.6144,122.6829,122.4578,122.5361,844623.0
2021-06-07 13:30:00,125.21,125.23,125.05,125.1,874355.0,122.5459,122.5654,122.3893,122.4382,874355.0
2021-06-07 13:40:00,125.1,125.18,125.04,125.07,766236.0,122.4382,122.5165,122.3795,122.4088,766236.0
2021-06-07 13:50:00,125.08,125.15,125.01,125.02,990951.0,122.4186,122.4871,122.3501,122.3599,990951.0
2021-06-07 14:00:00,125.03,125.1,125.0,125.1,767155.0,122.3697,122.4382,122.3403,122.4382,767155.0
2021-06-07 14:10:00,125.1,125.21,125.07,125.18,640732.0,122.4382,122.5459,122.4088,122.5165,640732.0
2021-06-07 14:20:00,125.18,125.19,125.1,125.15,520079.0,122.5165,122.5263,122.4382,122.4871,520079.0
2021-06-07 14:30:00,125.15,125.16,125.02,125.03,923606.0,122.4871,122.4969,122.3599,122.3697,923606.0
2021-06-07 14:40:00,125.04,125.07,124.91,125.03,1435311.0,122.3795,122.4088,122.2523,122.3697,1435311.0
2021-06-07 14:50:00,125.03,125.25,125.01,125.21,1504010.0,122.3697,122.585,122.3501,122.5459,1504010.0
2021-06-07 15:00:00,125.21,125.42,125.15,125.39,1310317.0,122.5459,122.7514,122.4871,122.722,1310317.0
2021-06-07 15:10:00,125.39,125.59,125.33,125.55,1402978.0,122.722,122.9178,122.6633,122.8786,1402978.0
2021-06-07 15:20:00,125.55,125.77,125.54,125.73,1536293.0,122.8786,123.094,122.8688,123.0548,1536293.0
2021-06-07 15:30:00,125.73,125.79,125.61,125.63,1312768.0,123.0548,123.1135,122.9374,122.9569,1312768.0
2021-06-07 15:40:00,125.62,125.68,125.54,125.66,1311432.0,122.9471,123.0059,122.8688,122.9863,1311432.0
2021-06-07 15:50:00,125.66,126.03,125.66,125.9,3941562.0,122.9863,123.3484,122.9863,123.2212,3941562.0
2021-06-08 09:30:00,126.62,127.79,126.44,127.76,5699304.0,123.9259,125.071,123.7497,125.0416,5699304.0
2021-06-08 09:40:00,127.77,128.46,127.76,128.03,5226128.0,125.0514,125.7267,125.0416,125.3059,5226128.0
2021-06-08 09:50:00,128.03,128.11,126.92,127.03,5158654.0,125.3059,125.3842,124.2195,124.3271,5158654.0
2021-06-08 10:00:00,127.02,127.25,126.78,127.19,3408991.0,124.3174,124.5425,124.0825,124.4837,3408991.0
2021-06-08 10:10:00,127.18,127.43,127.08,127.43,2018520.0,124.474,124.7186,124.3761,124.7186,2018520.0
2021-06-08 10:20:00,127.42,127.64,127.41,127.5,1958200.0,124.7088,124.9242,124.6991,124.7871,1958200.0
2021-06-08 10:30:00,127.5,127.51,127.1,127.11,1507131.0,124.7871,124.7969,124.3957,124.4054,1507131.0
2021-06-08 10:40:00,127.11,127.49,127.07,127.36,1596871.0,124.4054,124.7774,124.3663,124.6501,1596871.0
2021-06-08 10:50:00,127.35,127.43,126.93,127.14,1657541.0,124.6403,124.7186,124.2293,124.4348,1657541.0
2021-06-08 11:00:00,127.14,127.46,127.06,127.4,1522981.0,124.4348,124.748,124.3565,124.6893,1522981.0
2021-06-08 11:10:00,127.4,127.47,126.78,126.82,1379956.0,124.6893,124.7578,124.0825,124.1216,1379956.0
2021-06-08 11:20:00,126.81,126.82,126.21,126.46,2347122.0,124.1118,124.1216,123.5246,123.7693,2347122.0
2021-06-08 11:30:00,126.45,126.7,126.43,126.62,1409800.0,123.7595,124.0042,123.7399,123.9259,1409800.0
2021-06-08 11:40:00,126.61,126.82,126.41,126.69,1521156.0,123.9161,124.1216,123.7203,123.9944,1521156.0
2021-06-08 11:50:00,126.68,126.82,126.61,126.61,1308074.0,123.9846,124.1216,123.9161,123.9161,1308074.0
2021-06-08 12:00:00,126.61,126.82,126.53,126.75,1001651.0,123.9161,124.1216,123.8378,124.0531,1001651.0
2021-06-08 12:10:00,126.75,126.82,126.66,126.78,834309.0,124.0531,124.1216,123.965,124.0825,834309.0
2021-06-08 12:20:00,126.79,126.81,126.54,126.68,857515.0,124.0923,124.1118,123.8476,123.9846,857515.0
2021-06-08 12:30:00,126.68,126.73,126.65,126.68,708973.0,123.9846,124.0335,123.9552,123.9846,708973.0
2021-06-08 12:40:00,126.68,126.78,126.6,126.78,825190.0,123.9846,124.0825,123.9063,124.0825,825190.0
2021-06-08 12:50:00,126.78,126.84,126.72,126.83,541205.0,124.0825,124.1412,124.0237,124.1314,541205.0
2021-06-08 13:00:00,126.82,126.83,126.72,126.73,427894.0,124.1216,124.1314,124.0237,124.0335,427894.0
2021-06-08 13:10:00,126.74,126.75,126.52,126.54,609760.0,124.0433,124.0531,123.828,123.8476,609760.0
2021-06-08 13:20:00,126.53,126.61,126.46,126.46,599969.0,123.8378,123.9161,123.7693,123.7693,599969.0
2021-06-08 13:30:00,126.46,126.65,126.43,126.62,650701.0,123.7693,123.9552,123.7399,123.9259,650701.0
2021-06-08 13:40:00,126.62,126.86,126.57,126.82,1074425.0,123.9259,124.1608,123.8769,124.1216,1074425.0
2021-06-08 13:50:00,126.82,126.93,126.67,126.7,898395.0,124.1216,124.2293,123.9748,124.0042,898395.0
2021-06-08 14:00:00,126.71,126.95,126.67,126.93,638672.0,124.014,124.2488,123.9748,124.2293,638672.0
2021-06-08 14:10:00,126.93,126.99,126.85,126.87,752727.0,124.2293,124.288,124.151,124.1705,752727.0
2021-06-08 14:20:00,126.88,127.03,126.82,127.03,834562.0,124.1803,124.3271,124.1216,124.3271,834562.0
2021-06-08 14:30:00,127.03,127.09,126.98,127.0,815907.0,124.3271,124.3859,124.2782,124.2978,815907.0
2021-06-08 14:40:00,127.01,127.15,126.99,127.14,543380.0,124.3076,124.4446,124.288,124.4348,543380.0
2021-06-08 14:50:00,127.14,127.32,127.07,127.29,1010821.0,124.4348,124.611,124.3663,124.5816,1010821.0
2021-06-08 15:00:00,127.29,127.42,127.24,127.29,1154421.0,124.5816,124.7088,124.5327,124.5816,1154421.0
2021-06-08 15:10:00,127.3,127.35,127.15,127.18,1041768.0,124.5914,124.6403,124.4446,124.474,1041768.0
2021-06-08 15:20:00,127.18,127.25,127.0,127.01,1014976.0,124.474,124.5425,124.2978,124.3076,1014976.0
2021-06-08 15:30:00,127.02,127.08,126.85,126.86,1123990.0,124.3174,124.3761,124.151,124.1608,1123990.0
2021-06-08 15:40:00,126.85,127.0,126.85,126.86,1445083.0,124.151,124.2978,124.151,124.1608,1445083.0
2021-06-08 15:50:00,126.87,127.04,126.68,126.74,3029412.0,124.1705,124.3369,123.9846,124.0433,3029412.0
2021-06-09 09:30:00,127.18,127.75,126.92,126.98,3510070.0,124.474,125.0318,124.2195,124.2782,3510070.0
2021-06-09 09:40:00,126.98,127.4,126.81,127.16,2535085.0,124.2782,124.6893,124.1118,124.4544,2535085.0
2021-06-09 09:50:00,127.16,127.16,126.64,126.9,2283181.0,124.4544,124.4544,123.9454,124.1999,2283181.0
2021-06-09 10:00:00,126.9,126.97,126.52,126.64,1601709.0,124.1999,124.2684,123.828,123.9454,1601709.0
2021-06-09 10:10:00,126.64,126.83,126.56,126.82,1558265.0,123.9454,124.1314,123.8671,124.1216,1558265.0
2021-06-09 10:20:00,126.82,127.11,126.71,127.1,1365793.0,124.1216,124.4054,124.014,124.3957,1365793.0
2021-06-09 10:30:00,127.1,127.11,126.8,126.94,1290852.0,124.3957,124.4054,124.102,124.2391,1290852.0
2021-06-09 10:40:00,126.95,127.2,126.95,127.01,1290115.0,124.2488,124.4935,124.2488,124.3076,1290115.0
2021-06-09 10:50:00,127.01,127.3,126.91,127.2,1296384.0,124.3076,124.5914,124.2097,124.4935,1296384.0
2021-06-09 11:00:00,127.2,127.32,127.14,127.18,959690.0,124.4935,124.611,124.4348,124.474,959690.0
2021-06-09 11:10:00,127.17,127.27,127.06,127.26,949938.0,124.4642,124.562,124.3565,124.5523,949938.0
2021-06-09 11:20:00,127.26,127.34,127.08,127.12,918611.0,124.5523,124.6305,124.3761,124.4152,918611.0
2021-06-09 11:30:00,127.12,127.15,127.0,127.06,926487.0,124.4152,124.4446,124.2978,124.3565,926487.0
2021-06-09 11:40:00,127.06,127.14,127.02,127.08,630015.0,124.3565,124.4348,124.3174,124.3761,630015.0
2021-06-09 11:50:00,127.08,127.11,126.82,126.95,966524.0,124.3761,124.4054,124.1216,124.2488,966524.0
2021-06-09 12:00:00,126.94,127.0,126.89,126.98,600652.0,124.2391,124.2978,124.1901,124.2782,600652.0
2021-06-09 12:10:00,126.97,127.08,126.95,127.05,718753.0,124.2684,124.3761,124.2488,124.3467,718753.0
2021-06-09 12:20:00,127.06,127.15,127.05,127.13,624367.0,124.3565,124.4446,124.3467,124.425,624367.0
2021-06-09 12:30:00,127.13,127.24,127.1,127.18,827712.0,124.425,124.5327,124.3957,124.474,827712.0
2021-06-09 12:40:00,127.18,127.22,127.11,127.16,483269.0,124.474,124.5131,124.4054,124.4544,483269.0
2021-06-09 12:50:00,127.16,127.22,127.1,127.15,513946.0,124.4544,124.5131,124.3957,124.4446,513946.0
2021-06-09 13:00:00,127.15,127.24,127.15,127.19,536425.0,124.4446,124.5327,124.4446,124.4837,536425.0
2021-06-09 13:10:00,127.18,127.22,127.11,127.18,473242.0,124.474,124.5131,124.4054,124.474,473242.0
2021-06-09 13:20:00,127.18,127.28,127.18,127.22,527988.0,124.474,124.5718,124.474,124.5131,527988.0
2021-06-09 13:30:00,127.22,127.26,127.11,127.18,549658.0,124.5131,124.5523,124.4054,124.474,549658.0
2021-06-09 13:40:00,127.17,127.18,127.06,127.14,528713.0,124.4642,124.474,124.3565,124.4348,528713.0
2021-06-09 13:50:00,127.14,127.19,127.1,127.12,432966.0,124.4348,124.4837,124.3957,124.4152,432966.0
2021-06-09 14:00:00,127.13,127.25,127.07,127.08,555281.0,124.425,124.5425,124.3663,124.3761,555281.0
2021-06-09 14:10:00,127.09,127.16,127.08,127.14,482973.0,124.3859,124.4544,124.3761,124.4348,482973.0
2021-06-09 14:20:00,127.14,127.24,127.14,127.24,556936.0,124.4348,124.5327,124.4348,124.5327,556936.0
2021-06-09 14:30:00,127.24,127.3,127.17,127.2,765603.0,124.5327,124.5914,124.4642,124.4935,765603.0
2021-06-09 14:40:00,127.21,127.29,127.19,127.22,710268.0,124.5033,124.5816,124.4837,124.5131,710268.0
2021-06-09 14:50:00,127.22,127.25,127.14,127.16,799361.0,124.5131,124.5425,124.4348,124.4544,799361.0
2021-06-09 15:00:00,127.16,127.23,127.11,127.17,668212.0,124.4544,124.5229,124.4054,124.4642,668212.0
2021-06-09 15:10:00,127.18,127.24,127.15,127.2,642563.0,124.474,124.5327,124.4446,124.4935,642563.0
2021-06-09 15:20:00,127.21,127.23,126.92,126.93,1121748.0,124.5033,124.5229,124.2195,124.2293,1121748.0
2021-06-09 15:30:00,126.93,127.04,126.9,126.97,1151603.0,124.2293,124.3369,124.1999,124.2684,1151603.0
2021-06-09 15:40:00,126.96,126.97,126.74,126.92,1541509.0,124.2586,124.2684,124.0433,124.2195,1541509.0
2021-06-09 15:50:00,126.91,127.21,126.82,127.16,3420151.0,124.2097,124.5033,124.1216,124.4544,3420151.0
2021-06-10 09:30:00,127.02,127.49,126.62,127.46,4237892.0,124.3174,124.7774,123.9259,124.748,4237892.0
2021-06-10 09:40:00,127.46,127.95,127.41,127.92,2796361.0,124.748,125.2276,124.6991,125.1982,2796361.0
2021-06-10 09:50:00,127.92,128.19,127.86,127.92,2944055.0,125.1982,125.4625,125.1395,125.1982,2944055.0
2021-06-10 10:00:00,127.92,128.02,127.68,127.78,1830321.0,125.1982,125.2961,124.9633,125.0612,1830321.0
2021-06-10 10:10:00,127.78,127.81,127.51,127.55,1727676.0,125.0612,125.0905,124.7969,124.8361,1727676.0
2021-06-10 10:20:00,127.55,127.56,127.34,127.46,1464943.0,124.8361,124.8459,124.6305,124.748,1464943.0
2021-06-10 10:30:00,127.47,127.59,127.15,127.18,1766821.0,124.7578,124.8752,124.4446,124.474,1766821.0
2021-06-10 10:40:00,127.18,127.23,126.61,126.62,2244484.0,124.474,124.5229,123.9161,123.9259,2244484.0
2021-06-10 10:50:00,126.62,126.62,126.11,126.48,3016060.0,123.9259,123.9259,123.4267,123.7888,3016060.0
2021-06-10 11:00:00,126.48,126.48,126.19,126.35,1856962.0,123.7888,123.7888,123.505,123.6616,1856962.0
2021-06-10 11:10:00,126.36,126.49,126.27,126.43,1368944.0,123.6714,123.7986,123.5833,123.7399,1368944.0
2021-06-10 11:20:00,126.43,126.69,126.35,126.62,1100663.0,123.7399,123.9944,123.6616,123.9259,1100663.0
2021-06-10 11:30:00,126.63,126.69,126.5,126.56,1165306.0,123.9357,123.9944,123.8084,123.8671,1165306.0
2021-06-10 11:40:00,126.56,126.66,126.4,126.59,899505.0,123.8671,123.965,123.7105,123.8965,899505.0
2021-06-10 11:50:00,126.59,126.63,126.47,126.59,737880.0,123.8965,123.9357,123.7791,123.8965,737880.0
2021-06-10 12:00:00,126.59,126.78,126.59,126.77,865693.0,123.8965,124.0825,123.8965,124.0727,865693.0
2021-06-10 12:10:00,126.78,126.83,126.61,126.61,816015.0,124.0825,124.1314,123.9161,123.9161,816015.0
2021-06-10 12:20:00,126.62,126.63,126.45,126.46,745615.0,123.9259,123.9357,123.7595,123.7693,745615.0
2021-06-10 12:30:00,126.46,126.59,126.42,126.57,819958.0,123.7693,123.8965,123.7301,123.8769,819958.0
2021-06-10 12:40:00,126.58,126.69,126.53,126.65,637204.0,123.8867,123.9944,123.8378,123.9552,637204.0
2021-06-10 12:50:00,126.66,126.7,126.59,126.59,587437.0,123.965,124.0042,123.8965,123.8965,587437.0
2021-06-10 13:00:00,126.59,126.63,126.5,126.56,642027.0,123.8965,123.9357,123.8084,123.8671,642027.0
2021-06-10 13:10:00,126.57,126.6,126.49,126.53,704887.0,123.8769,123.9063,123.7986,123.8378,704887.0
2021-06-10 13:20:00,126.53,126.56,126.41,126.46,651754.0,123.8378,123.8671,123.7203,123.7693,651754.0
2021-06-10 13:30:00,126.46,126.47,126.28,126.37,1110695.0,123.7693,123.7791,123.5931,123.6812,1110695.0
2021-06-10 13:40:00,126.38,126.43,126.26,126.28,875057.0,123.691,123.7399,123.5735,123.5931,875057.0
2021-06-10 13:50:00,126.29,126.36,126.24,126.35,992784.0,123.6029,123.6714,123.554,123.6616,992784.0
2021-06-10 14:00:00,126.36,126.39,126.28,126.28,741773.0,123.6714,123.7008,123.5931,123.5931,741773.0
2021-06-10 14:10:00,126.28,126.34,126.21,126.23,874541.0,123.5931,123.6518,123.5246,123.5442,874541.0
2021-06-10 14:20:00,126.23,126.28,126.11,126.13,980548.0,123.5442,123.5931,123.4267,123.4463,980548.0
2021-06-10 14:30:00,126.13,126.16,125.96,126.02,1203418.0,123.4463,123.4757,123.2799,123.3386,1203418.0
2021-06-10 14:40:00,126.01,126.29,126.01,126.27,1245161.0,123.3288,123.6029,123.3288,123.5833,1245161.0
2021-06-10 14:50:00,126.27,126.36,126.21,126.34,1208867.0,123.5833,123.6714,123.5246,123.6518,1208867.0
2021-06-10 15:00:00,126.34,126.41,126.13,126.31,1324124.0,123.6518,123.7203,123.4463,123.6225,1324124.0
2021-06-10 15:10:00,126.31,126.35,126.22,126.23,856446.0,123.6225,123.6616,123.5344,123.5442,856446.0
2021-06-10 15:20:00,126.24,126.39,126.18,126.29,1485263.0,123.554,123.7008,123.4952,123.6029,1485263.0
2021-06-10 15:30:00,126.28,126.35,126.05,126.13,1727416.0,123.5931,123.6616,123.368,123.4463,1727416.0
2021-06-10 15:40:00,126.12,126.2,126.04,126.08,1747510.0,123.4365,123.5148,123.3582,123.3974,1747510.0
2021-06-10 15:50:00,126.08,126.34,125.94,126.11,5646382.0,123.3974,123.6518,123.2603,123.4267,5646382.0
2021-06-11 09:30:00,126.48,126.69,126.1,126.39,3320097.0,123.7888,123.9944,123.4169,123.7008,3320097.0
2021-06-11 09:40:00,126.4,127.12,126.29,127.05,3516840.0,123.7105,124.4152,123.6029,124.3467,3516840.0
2021-06-11 09:50:00,127.05,127.1,126.7,126.9,1990735.0,124.3467,124.3957,124.0042,124.1999,1990735.0
2021-06-11 10:00:00,126.9,127.19,126.9,127.18,2044853.0,124.1999,124.4837,124.1999,124.474,2044853.0
2021-06-11 10:10:00,127.18,127.28,126.98,127.05,1589635.0,124.474,124.5718,124.2782,124.3467,1589635.0
2021-06-11 10:20:00,127.05,127.13,126.93,127.12,1109963.0,124.3467,124.425,124.2293,124.4152,1109963.0
2021-06-11 10:30:00,127.12,127.17,126.8,126.85,1179326.0,124.4152,124.4642,124.102,124.151,1179326.0
2021-06-11 10:40:00,126.84,126.87,126.7,126.77,975891.0,124.1412,124.1705,124.0042,124.0727,975891.0
2021-06-11 10:50:00,126.77,126.91,126.58,126.71,1356426.0,124.0727,124.2097,123.8867,124.014,1356426.0
2021-06-11 11:00:00,126.7,126.74,126.51,126.63,1057341.0,124.0042,124.0433,123.8182,123.9357,1057341.0
2021-06-11 11:10:00,126.63,126.73,126.57,126.73,735572.0,123.9357,124.0335,123.8769,124.0335,735572.0
2021-06-11 11:20:00,126.72,126.99,126.72,126.98,1127139.0,124.0237,124.288,124.0237,124.2782,1127139.0
2021-06-11 11:30:00,126.98,127.07,126.95,126.99,941411.0,124.2782,124.3663,124.2488,124.288,941411.0
2021-06-11 11:40:00,126.99,127.17,126.95,127.1,884982.0,124.288,124.4642,124.2488,124.3957,884982.0
2021-06-11 11:50:00,127.1,127.13,126.99,127.08,791834.0,124.3957,124.425,124.288,124.3761,791834.0
2021-06-11 12:00:00,127.07,127.16,127.01,127.11,737573.0,124.3663,124.4544,124.3076,124.4054,737573.0
2021-06-11 12:10:00,127.12,127.26,127.09,127.17,999949.0,124.4152,124.5523,124.3859,124.4642,999949.0
2021-06-11 12:20:00,127.17,127.23,127.02,127.1,690827.0,124.4642,124.5229,124.3174,124.3957,690827.0
2021-06-11 12:30:00,127.11,127.15,126.97,127.0,646991.0,124.4054,124.4446,124.2684,124.2978,646991.0
2021-06-11 12:40:00,127.0,127.06,126.93,126.96,677791.0,124.2978,124.3565,124.2293,124.2586,677791.0
2021-06-11 12:50:00,126.96,127.09,126.91,127.06,683917.0,124.2586,124.3859,124.2097,124.3565,683917.0
2021-06-11 13:00:00,127.07,127.09,126.91,127.03,616253.0,124.3663,124.3859,124.2097,124.3271,616253.0
2021-06-11 13:10:00,127.02,127.1,127.01,127.09,577024.0,124.3174,124.3957,124.3076,124.3859,577024.0
2021-06-11 13:20:00,127.09,127.21,127.06,127.17,653684.0,124.3859,124.5033,124.3565,124.4642,653684.0
2021-06-11 13:30:00,127.18,127.35,127.16,127.32,859833.0,124.474,124.6403,124.4544,124.611,859833.0
2021-06-11 13:40:00,127.33,127.33,127.22,127.28,510516.0,124.6208,124.6208,124.5131,124.5718,510516.0
2021-06-11 13:50:00,127.28,127.41,127.27,127.33,677241.0,124.5718,124.6991,124.562,124.6208,677241.0
2021-06-11 14:00:00,127.34,127.44,127.28,127.31,739446.0,124.6305,124.7284,124.5718,124.6012,739446.0
2021-06-11 14:10:00,127.32,127.32,127.19,127.25,774684.0,124.611,124.611,124.4837,124.5425,774684.0
2021-06-11 14:20:00,127.24,127.34,127.22,127.31,521949.0,124.5327,124.6305,124.5131,124.6012,521949.0
2021-06-11 14:30:00,127.32,127.39,127.25,127.39,575412.0,124.611,124.6795,124.5425,124.6795,575412.0
2021-06-11 14:40:00,127.39,127.42,127.34,127.38,545931.0,124.6795,124.7088,124.6305,124.6697,545931.0
2021-06-11 14:50:00,127.38,127.38,127.27,127.38,581310.0,124.6697,124.6697,124.562,124.6697,581310.0
2021-06-11 15:00:00,127.37,127.38,127.18,127.21,779653.0,124.6599,124.6697,124.474,124.5033,779653.0
2021-06-11 15:10:00,127.21,127.26,127.1,127.18,779539.0,124.5033,124.5523,124.3957,124.474,779539.0
2021-06-11 15:20:00,127.18,127.18,127.06,127.15,757320.0,124.474,124.474,124.3565,124.4446,757320.0
2021-06-11 15:30:00,127.15,127.16,127.07,127.11,710482.0,124.4446,124.4544,124.3663,124.4054,710482.0
2021-06-11 15:40:00,127.11,127.17,127.04,127.15,1191560.0,124.4054,124.4642,124.3369,124.4446,1191560.0
2021-06-11 15:50:00,127.15,127.36,127.12,127.35,2690846.0,124.4446,124.6501,124.4152,124.6403,2690846.0
2021-06-14 09:30:00,127.82,127.98,127.07,127.74,4621801.0,125.1003,125.2569,124.3663,125.022,4621801.0
2021-06-14 09:40:00,127.74,128.98,127.61,128.97,4287534.0,125.022,126.2357,124.8948,126.2259,4287534.0
2021-06-14 09:50:00,128.97,129.34,128.65,129.12,4098546.0,126.2259,126.588,125.9127,126.3727,4098546.0
2021-06-14 10:00:00,129.12,129.17,128.47,128.61,2340662.0,126.3727,126.4216,125.7365,125.8735,2340662.0
2021-06-14 10:10:00,128.62,128.95,128.51,128.84,1816600.0,125.8833,126.2063,125.7757,126.0986,1816600.0
2021-06-14 10:20:00,128.86,129.16,128.81,129.14,1957874.0,126.1182,126.4118,126.0693,126.3922,1957874.0
2021-06-14 10:30:00,129.15,129.21,128.75,129.07,1780303.0,126.402,126.4608,126.0105,126.3237,1780303.0
2021-06-14 10:40:00,129.07,129.36,129.03,129.34,1767650.0,126.3237,126.6076,126.2846,126.588,1767650.0
2021-06-14 10:50:00,129.34,129.6,129.31,129.58,2239494.0,126.588,126.8425,126.5586,126.8229,2239494.0
2021-06-14 11:00:00,129.57,129.73,129.25,129.34,2049143.0,126.8131,126.9697,126.4999,126.588,2049143.0
2021-06-14 11:10:00,129.35,129.66,129.34,129.55,1306354.0,126.5978,126.9012,126.588,126.7935,1306354.0
2021-06-14 11:20:00,129.56,129.78,129.55,129.69,1557789.0,126.8033,127.0186,126.7935,126.9305,1557789.0
2021-06-14 11:30:00,129.69,129.88,129.55,129.64,1683318.0,126.9305,127.1165,126.7935,126.8816,1683318.0
2021-06-14 11:40:00,129.65,129.66,129.35,129.39,1008951.0,126.8914,126.9012,126.5978,126.6369,1008951.0
2021-06-14 11:50:00,129.4,129.5,129.36,129.48,844739.0,126.6467,126.7446,126.6076,126.725,844739.0
2021-06-14 12:00:00,129.47,129.53,129.35,129.42,1188968.0,126.7152,126.774,126.5978,126.6663,1188968.0
2021-06-14 12:10:00,129.43,129.49,129.35,129.48,1005071.0,126.6761,126.7348,126.5978,126.725,1005071.0
2021-06-14 12:20:00,129.48,129.53,129.41,129.48,740262.0,126.725,126.774,126.6565,126.725,740262.0
2021-06-14 12:30:00,129.48,129.5,129.27,129.3,1071470.0,126.725,126.7446,126.5195,126.5488,1071470.0
2021-06-14 12:40:00,129.29,129.43,129.26,129.34,1433375.0,126.5391,126.6761,126.5097,126.588,1433375.0
2021-06-14 12:50:00,129.34,129.59,129.33,129.56,943914.0,126.588,126.8327,126.5782,126.8033,943914.0
2021-06-14 13:00:00,129.56,129.85,129.52,129.85,1288654.0,126.8033,127.0871,126.7642,127.0871,1288654.0
2021-06-14 13:10:00,129.84,129.96,129.76,129.85,1386156.0,127.0774,127.1948,126.9991,127.0871,1386156.0
2021-06-14 13:20:00,129.84,129.94,129.81,129.93,793908.0,127.0774,127.1752,127.048,127.1654,793908.0
2021-06-14 13:30:00,129.92,129.94,129.85,129.91,762341.0,127.1557,127.1752,127.0871,127.1459,762341.0
2021-06-14 13:40:00,129.91,129.98,129.87,129.97,963930.0,127.1459,127.2144,127.1067,127.2046,963930.0
2021-06-14 13:50:00,129.96,130.0,129.86,129.92,987002.0,127.1948,127.234,127.0969,127.1557,987002.0
2021-06-14 14:00:00,129.91,129.94,129.81,129.87,1020796.0,127.1459,127.1752,127.048,127.1067,1020796.0
2021-06-14 14:10:00,129.88,130.12,129.86,130.1,1667737.0,127.1165,127.3514,127.0969,127.3318,1667737.0
2021-06-14 14:20:00,130.1,130.23,130.06,130.1,1209184.0,127.3318,127.4591,127.2927,127.3318,1209184.0
2021-06-14 14:30:00,130.11,130.33,130.09,130.3,1132386.0,127.3416,127.5569,127.322,127.5276,1132386.0
2021-06-14 14:40:00,130.3,130.4,130.1,130.12,1302262.0,127.5276,127.6254,127.3318,127.3514,1302262.0
2021-06-14 14:50:00,130.12,130.13,130.0,130.08,1110277.0,127.3514,127.3612,127.234,127.3122,1110277.0
2021-06-14 15:00:00,130.07,130.12,129.9,129.94,1057878.0,127.3025,127.3514,127.1361,127.1752,1057878.0
2021-06-14 15:10:00,129.94,129.95,129.77,129.8,1342161.0,127.1752,127.185,127.0088,127.0382,1342161.0
2021-06-14 15:20:00,129.81,130.06,129.74,130.06,1325641.0,127.048,127.2927,126.9795,127.2927,1325641.0
2021-06-14 15:30:00,130.06,130.08,129.79,129.8,1543611.0,127.2927,127.3122,127.0284,127.0382,1543611.0
2021-06-14 15:40:00,129.8,130.11,129.8,130.09,2026728.0,127.0382,127.3416,127.0382,127.322,2026728.0
2021-06-14 15:50:00,130.1,130.49,129.92,130.49,5438993.0,127.3318,127.7135,127.1557,127.7135,5438993.0
2021-06-15 09:30:00,129.88,130.2,129.39,129.94,5101165.0,127.1165,127.4297,126.6369,127.1752,5101165.0
2021-06-15 09:40:00,129.93,130.38,129.66,130.3,2861855.0,127.1654,127.6059,126.9012,127.5276,2861855.0
2021-06-15 09:50:00,130.29,130.6,130.06,130.16,2708225.0,127.5178,127.8212,127.2927,127.3905,2708225.0
2021-06-15 10:00:00,130.16,130.22,129.82,130.13,2093702.0,127.3905,127.4493,127.0578,127.3612,2093702.0
2021-06-15 10:10:00,130.13,130.22,129.93,129.97,1498768.0,127.3612,127.4493,127.1654,127.2046,1498768.0
2021-06-15 10:20:00,129.96,130.1,129.61,129.71,2154292.0,127.1948,127.3318,126.8522,126.9501,2154292.0
2021-06-15 10:30:00,129.71,129.85,129.58,129.71,1468923.0,126.9501,127.0871,126.8229,126.9501,1468923.0
2021-06-15 10:40:00,129.71,129.8,129.46,129.75,1641615.0,126.9501,127.0382,126.7054,126.9893,1641615.0
2021-06-15 10:50:00,129.75,129.83,129.55,129.63,1135534.0,126.9893,127.0676,126.7935,126.8718,1135534.0
2021-06-15 11:00:00,129.63,129.9,129.6,129.82,1156657.0,126.8718,127.1361,126.8425,127.0578,1156657.0
2021-06-15 11:10:00,129.83,129.9,129.68,129.88,945797.0,127.0676,127.1361,126.9208,127.1165,945797.0
2021-06-15 11:20:00,129.87,129.97,129.79,129.85,927146.0,127.1067,127.2046,127.0284,127.0871,927146.0
2021-06-15 11:30:00,129.85,129.92,129.57,129.64,954704.0,127.0871,127.1557,126.8131,126.8816,954704.0
2021-06-15 11:40:00,129.65,129.83,129.62,129.78,649154.0,126.8914,127.0676,126.862,127.0186,649154.0
2021-06-15 11:50:00,129.78,129.97,129.72,129.93,831201.0,127.0186,127.2046,126.9599,127.1654,831201.0
2021-06-15 12:00:00,129.94,130.17,129.94,130.14,1125999.0,127.1752,127.4003,127.1752,127.371,1125999.0
2021-06-15 12:10:00,130.13,130.22,130.06,130.13,824871.0,127.3612,127.4493,127.2927,127.3612,824871.0
2021-06-15 12:20:00,130.13,130.23,130.07,130.2,846196.0,127.3612,127.4591,127.3025,127.4297,846196.0
2021-06-15 12:30:00,130.21,130.21,129.99,130.03,780956.0,127.4395,127.4395,127.2242,127.2633,780956.0
2021-06-15 12:40:00,130.02,130.05,129.89,129.91,747323.0,127.2535,127.2829,127.1263,127.1459,747323.0
2021-06-15 12:50:00,129.9,129.96,129.8,129.85,666000.0,127.1361,127.1948,127.0382,127.0871,666000.0
2021-06-15 13:00:00,129.85,129.87,129.7,129.77,875411.0,127.0871,127.1067,126.9403,127.0088,875411.0
2021-06-15 13:10:00,129.77,129.85,129.68,129.79,595767.0,127.0088,127.0871,126.9208,127.0284,595767.0
2021-06-15 13:20:00,129.79,129.83,129.72,129.75,569444.0,127.0284,127.0676,126.9599,126.9893,569444.0
2021-06-15 13:30:00,129.75,129.88,129.72,129.81,567538.0,126.9893,127.1165,126.9599,127.048,567538.0
2021-06-15 13:40:00,129.81,129.93,129.73,129.9,706814.0,127.048,127.1654,126.9697,127.1361,706814.0
2021-06-15 13:50:00,129.9,129.96,129.84,129.9,810209.0,127.1361,127.1948,127.0774,127.1361,810209.0
2021-06-15 14:00:00,129.91,129.92,129.81,129.86,711656.0,127.1459,127.1557,127.048,127.0969,711656.0
2021-06-15 14:10:00,129.86,129.87,129.57,129.74,930767.0,127.0969,127.1067,126.8131,126.9795,930767.0
2021-06-15 14:20:00,129.73,129.74,129.65,129.68,509479.0,126.9697,126.9795,126.8914,126.9208,509479.0
2021-06-15 14:30:00,129.67,129.69,129.57,129.58,539971.0,126.911,126.9305,126.8131,126.8229,539971.0
2021-06-15 14:40:00,129.58,129.7,129.53,129.69,571564.0,126.8229,126.9403,126.774,126.9305,571564.0
2021-06-15 14:50:00,129.68,129.74,129.63,129.72,540740.0,126.9208,126.9795,126.8718,126.9599,540740.0
2021-06-15 15:00:00,129.72,129.72,129.51,129.72,808534.0,126.9599,126.9599,126.7544,126.9599,808534.0
2021-06-15 15:10:00,129.72,129.84,129.69,129.82,699464.0,126.9599,127.0774,126.9305,127.0578,699464.0
2021-06-15 15:20:00,129.82,129.86,129.61,129.68,884300.0,127.0578,127.0969,126.8522,126.9208,884300.0
2021-06-15 15:30:00,129.68,129.69,129.53,129.69,927738.0,126.9208,126.9305,126.774,126.9305,927738.0
2021-06-15 15:40:00,129.68,130.0,129.66,129.99,1583012.0,126.9208,127.234,126.9012,127.2242,1583012.0
2021-06-15 15:50:00,129.99,129.99,129.53,129.74,4121077.0,127.2242,127.2242,126.774,126.9795,4121077.0
2021-06-16 09:30:00,130.28,130.56,129.65,129.84,4399885.0,127.508,127.782,126.8914,127.0774,4399885.0
2021-06-16 09:40:00,129.84,130.41,129.64,130.38,2461699.0,127.0774,127.6352,126.8816,127.6059,2461699.0
2021-06-16 09:50:00,130.39,130.83,130.27,130.53,3114273.0,127.6157,128.0463,127.4982,127.7527,3114273.0
2021-06-16 10:00:00,130.54,130.73,130.33,130.66,2059431.0,127.7625,127.9484,127.5569,127.8799,2059431.0
2021-06-16 10:10:00,130.66,130.89,130.53,130.66,2359949.0,127.8799,128.105,127.7527,127.8799,2359949.0
2021-06-16 10:20:00,130.66,130.84,130.52,130.58,1439500.0,127.8799,128.0561,127.7429,127.8016,1439500.0
2021-06-16 10:30:00,130.58,130.66,130.4,130.47,1456320.0,127.8016,127.8799,127.6254,127.694,1456320.0
2021-06-16 10:40:00,130.47,130.47,130.28,130.44,1436932.0,127.694,127.694,127.508,127.6646,1436932.0
2021-06-16 10:50:00,130.44,130.65,130.34,130.63,1191240.0,127.6646,127.8701,127.5667,127.8505,1191240.0
2021-06-16 11:00:00,130.62,130.67,130.5,130.53,947694.0,127.8408,127.8897,127.7233,127.7527,947694.0
2021-06-16 11:10:00,130.53,130.65,130.42,130.64,892897.0,127.7527,127.8701,127.645,127.8603,892897.0
2021-06-16 11:20:00,130.63,130.65,130.51,130.56,815477.0,127.8505,127.8701,127.7331,127.782,815477.0
2021-06-16 11:30:00,130.57,130.61,130.28,130.36,1177888.0,127.7918,127.831,127.508,127.5863,1177888.0
2021-06-16 11:40:00,130.36,130.4,130.25,130.33,815542.0,127.5863,127.6254,127.4786,127.5569,815542.0
2021-06-16 11:50:00,130.33,130.35,130.11,130.13,853504.0,127.5569,127.5765,127.3416,127.3612,853504.0
2021-06-16 12:00:00,130.12,130.2,129.95,130.09,1094350.0,127.3514,127.4297,127.185,127.322,1094350.0
2021-06-16 12:10:00,130.09,130.12,129.95,130.09,935914.0,127.322,127.3514,127.185,127.322,935914.0
2021-06-16 12:20:00,130.09,130.1,129.76,130.0,1389182.0,127.322,127.3318,126.9991,127.234,1389182.0
2021-06-16 12:30:00,129.99,130.15,129.96,130.08,1000950.0,127.2242,127.3808,127.1948,127.3122,1000950.0
2021-06-16 12:40:00,130.08,130.37,130.02,130.33,968001.0,127.3122,127.5961,127.2535,127.5569,968001.0
2021-06-16 12:50:00,130.34,130.45,130.22,130.42,1013918.0,127.5667,127.6744,127.4493,127.645,1013918.0
2021-06-16 13:00:00,130.42,130.48,130.35,130.38,824199.0,127.645,127.7037,127.5765,127.6059,824199.0
2021-06-16 13:10:00,130.38,130.47,130.35,130.4,789368.0,127.6059,127.694,127.5765,127.6254,789368.0
2021-06-16 13:20:00,130.4,130.44,130.2,130.28,1016160.0,127.6254,127.6646,127.4297,127.508,1016160.0
2021-06-16 13:30:00,130.29,130.52,130.26,130.39,1076523.0,127.5178,127.7429,127.4884,127.6157,1076523.0
2021-06-16 13:40:00,130.38,130.38,130.23,130.24,908027.0,127.6059,127.6059,127.4591,127.4688,908027.0
2021-06-16 13:50:00,130.24,130.42,130.18,130.39,917803.0,127.4688,127.645,127.4101,127.6157,917803.0
2021-06-16 14:00:00,130.38,130.38,128.77,129.59,4385741.0,127.6059,127.6059,126.0301,126.8327,4385741.0
2021-06-16 14:10:00,129.58,129.62,128.8,128.91,2640965.0,126.8229,126.862,126.0595,126.1671,2640965.0
2021-06-16 14:20:00,128.9,129.38,128.83,129.29,2108097.0,126.1574,126.6271,126.0888,126.5391,2108097.0
2021-06-16 14:30:00,129.28,129.44,128.9,128.93,2705597.0,126.5293,126.6859,126.1574,126.1867,2705597.0
2021-06-16 14:40:00,128.94,129.0,128.46,128.77,3383311.0,126.1965,126.2552,125.7267,126.0301,3383311.0
2021-06-16 14:50:00,128.77,129.24,128.73,129.18,2332172.0,126.0301,126.4901,125.991,126.4314,2332172.0
2021-06-16 15:00:00,129.18,129.62,129.1,129.6,2291789.0,126.4314,126.862,126.3531,126.8425,2291789.0
2021-06-16 15:10:00,129.61,130.04,129.59,130.01,2639683.0,126.8522,127.2731,126.8327,127.2437,2639683.0
2021-06-16 15:20:00,130.01,130.39,129.94,130.19,2841239.0,127.2437,127.6157,127.1752,127.4199,2841239.0
2021-06-16 15:30:00,130.19,130.31,130.03,130.31,2181294.0,127.4199,127.5374,127.2633,127.5374,2181294.0
2021-06-16 15:40:00,130.31,130.48,130.13,130.27,2553935.0,127.5374,127.7037,127.3612,127.4982,2553935.0
2021-06-16 15:50:00,130.26,130.3,130.08,130.14,3227801.0,127.4884,127.5276,127.3122,127.371,3227801.0
2021-06-17 09:30:00,129.8,130.5,129.65,130.36,4150763.0,127.0382,127.7233,126.8914,127.5863,4150763.0
2021-06-17 09:40:00,130.35,130.81,130.21,130.31,2706422.0,127.5765,128.0267,127.4395,127.5374,2706422.0
2021-06-17 09:50:00,130.31,130.87,130.31,130.79,2248254.0,127.5374,128.0854,127.5374,128.0071,2248254.0
2021-06-17 10:00:00,130.8,130.96,130.63,130.7,2395211.0,128.0169,128.1735,127.8505,127.9191,2395211.0
2021-06-17 10:10:00,130.7,131.19,130.63,131.19,2378398.0,127.9191,128.3986,127.8505,128.3986,2378398.0
2021-06-17 10:20:00,131.19,131.77,131.15,131.74,3037229.0,128.3986,128.9663,128.3595,128.9369,3037229.0
2021-06-17 10:30:00,131.74,131.88,131.49,131.64,2889495.0,128.9369,129.074,128.6922,128.8391,2889495.0
2021-06-17 10:40:00,131.64,131.92,131.64,131.81,2210002.0,128.8391,129.1131,128.8391,129.0054,2210002.0
2021-06-17 10:50:00,131.8,131.85,131.31,131.49,2142569.0,128.9957,129.0446,128.5161,128.6922,2142569.0
2021-06-17 11:00:00,131.48,131.65,131.45,131.64,1652800.0,128.6825,128.8488,128.6531,128.8391,1652800.0
2021-06-17 11:10:00,131.64,131.93,131.4,131.9,2025338.0,128.8391,129.1229,128.6042,129.0935,2025338.0
2021-06-17 11:20:00,131.91,132.04,131.88,132.0,2256484.0,129.1033,129.2305,129.074,129.1914,2256484.0
2021-06-17 11:30:00,132.0,132.4,131.99,132.31,2520560.0,129.1914,129.5829,129.1816,129.4948,2520560.0
2021-06-17 11:40:00,132.31,132.55,132.27,132.37,2072925.0,129.4948,129.7297,129.4557,129.5535,2072925.0
2021-06-17 11:50:00,132.38,132.38,131.87,131.94,2092281.0,129.5633,129.5633,129.0642,129.1327,2092281.0
2021-06-17 12:00:00,131.94,131.99,131.74,131.78,1911700.0,129.1327,129.1816,128.9369,128.9761,1911700.0
2021-06-17 12:10:00,131.78,131.88,131.46,131.49,1696565.0,128.9761,129.074,128.6629,128.6922,1696565.0
2021-06-17 12:20:00,131.5,131.51,130.95,131.11,3084747.0,128.702,128.7118,128.1637,128.3203,3084747.0
2021-06-17 12:30:00,131.11,131.57,130.95,131.56,2411638.0,128.3203,128.7705,128.1637,128.7608,2411638.0
2021-06-17 12:40:00,131.57,131.66,131.1,131.15,1540765.0,128.7705,128.8586,128.3105,128.3595,1540765.0
2021-06-17 12:50:00,131.14,131.29,131.04,131.26,1417003.0,128.3497,128.4965,128.2518,128.4671,1417003.0
2021-06-17 13:00:00,131.27,131.65,131.24,131.62,1223504.0,128.4769,128.8488,128.4476,128.8195,1223504.0
2021-06-17 13:10:00,131.62,131.77,131.52,131.55,1220710.0,128.8195,128.9663,128.7216,128.751,1220710.0
2021-06-17 13:20:00,131.55,131.91,131.54,131.9,997155.0,128.751,129.1033,128.7412,129.0935,997155.0
2021-06-17 13:30:00,131.9,132.05,131.85,132.0,1340904.0,129.0935,129.2403,129.0446,129.1914,1340904.0
2021-06-17 13:40:00,132.0,132.13,131.97,132.08,1090135.0,129.1914,129.3186,129.162,129.2697,1090135.0
2021-06-17 13:50:00,132.08,132.12,131.7,131.72,1251123.0,129.2697,129.3088,128.8978,128.9174,1251123.0
2021-06-17 14:00:00,131.72,131.81,131.6,131.65,1009492.0,128.9174,129.0054,128.7999,128.8488,1009492.0
2021-06-17 14:10:00,131.65,131.97,131.65,131.88,1017555.0,128.8488,129.162,128.8488,129.074,1017555.0
2021-06-17 14:20:00,131.88,132.11,131.84,132.09,1209251.0,129.074,129.2991,129.0348,129.2795,1209251.0
2021-06-17 14:30:00,132.09,132.11,131.81,131.93,916739.0,129.2795,129.2991,129.0054,129.1229,916739.0
2021-06-17 14:40:00,131.93,132.15,131.91,131.99,1083859.0,129.1229,129.3382,129.1033,129.1816,1083859.0
2021-06-17 14:50:00,131.99,132.0,131.86,131.96,921908.0,129.1816,129.1914,129.0544,129.1522,921908.0
2021-06-17 15:00:00,131.96,132.13,131.86,132.07,1246132.0,129.1522,129.3186,129.0544,129.2599,1246132.0
2021-06-17 15:10:00,132.07,132.26,132.03,132.14,1079420.0,129.2599,129.4459,129.2208,129.3284,1079420.0
2021-06-17 15:20:00,132.14,132.16,131.97,132.15,1392498.0,129.3284,129.348,129.162,129.3382,1392498.0
2021-06-17 15:30:00,132.14,132.21,131.86,131.99,1733618.0,129.3284,129.3969,129.0544,129.1816,1733618.0
2021-06-17 15:40:00,131.98,132.15,131.94,132.04,1820574.0,129.1718,129.3382,129.1327,129.2305,1820574.0
2021-06-17 15:50:00,132.04,132.17,131.74,131.78,4557379.0,129.2305,129.3578,128.9369,128.9761,4557379.0
2021-06-18 09:30:00,130.65,131.3,130.59,131.23,12938064.0,127.8701,128.5063,127.8114,128.4378,12938064.0
2021-06-18 09:40:00,131.22,131.44,131.0,131.06,2882476.0,128.428,128.6433,128.2127,128.2714,2882476.0
2021-06-18 09:50:00,131.06,131.51,130.69,131.24,3363509.0,128.2714,128.7118,127.9093,128.4476,3363509.0
2021-06-18 10:00:00,131.23,131.39,131.06,131.34,2209591.0,128.4378,128.5944,128.2714,128.5454,2209591.0
2021-06-18 10:10:00,131.35,131.42,130.99,131.0,1990823.0,128.5552,128.6237,128.2029,128.2127,1990823.0
2021-06-18 10:20:00,130.99,131.2,130.88,131.05,2012968.0,128.2029,128.4084,128.0952,128.2616,2012968.0
2021-06-18 10:30:00,131.04,131.28,130.61,131.28,2290522.0,128.2518,128.4867,127.831,128.4867,2290522.0
2021-06-18 10:40:00,131.28,131.29,130.82,130.88,1577985.0,128.4867,128.4965,128.0365,128.0952,1577985.0
2021-06-18 10:50:00,130.88,130.91,130.64,130.73,2098212.0,128.0952,128.1246,127.8603,127.9484,2098212.0
2021-06-18 11:00:00,130.72,130.94,130.66,130.79,1555764.0,127.9386,128.154,127.8799,128.0071,1555764.0
2021-06-18 11:10:00,130.8,130.8,130.43,130.66,2129421.0,128.0169,128.0169,127.6548,127.8799,2129421.0
2021-06-18 11:20:00,130.65,130.73,130.32,130.33,1795225.0,127.8701,127.9484,127.5471,127.5569,1795225.0
2021-06-18 11:30:00,130.32,130.81,130.29,130.72,1790175.0,127.5471,128.0267,127.5178,127.9386,1790175.0
2021-06-18 11:40:00,130.72,130.74,130.57,130.66,1047806.0,127.9386,127.9582,127.7918,127.8799,1047806.0
2021-06-18 11:50:00,130.66,130.76,130.56,130.69,1039244.0,127.8799,127.9778,127.782,127.9093,1039244.0
2021-06-18 12:00:00,130.69,130.92,130.68,130.9,1195336.0,127.9093,128.1344,127.8995,128.1148,1195336.0
2021-06-18 12:10:00,130.9,130.95,130.81,130.85,1026043.0,128.1148,128.1637,128.0267,128.0659,1026043.0
2021-06-18 12:20:00,130.86,131.0,130.8,130.99,695783.0,128.0757,128.2127,128.0169,128.2029,695783.0
2021-06-18 12:30:00,130.99,131.14,130.97,130.97,756785.0,128.2029,128.3497,128.1833,128.1833,756785.0
2021-06-18 12:40:00,130.98,131.0,130.76,130.84,747199.0,128.1931,128.2127,127.9778,128.0561,747199.0
2021-06-18 12:50:00,130.83,130.97,130.82,130.95,689903.0,128.0463,128.1833,128.0365,128.1637,689903.0
2021-06-18 13:00:00,130.95,131.12,130.89,131.09,838717.0,128.1637,128.3301,128.105,128.3008,838717.0
2021-06-18 13:10:00,131.08,131.22,131.03,131.1,870460.0,128.291,128.428,128.242,128.3105,870460.0
2021-06-18 13:20:00,131.1,131.14,130.81,130.81,889819.0,128.3105,128.3497,128.0267,128.0267,889819.0
2021-06-18 13:30:00,130.81,131.07,130.81,131.05,925440.0,128.0267,128.2812,128.0267,128.2616,925440.0
2021-06-18 13:40:00,131.05,131.07,130.8,130.81,663796.0,128.2616,128.2812,128.0169,128.0267,663796.0
2021-06-18 13:50:00,130.8,130.95,130.76,130.92,726535.0,128.0169,128.1637,127.9778,128.1344,726535.0
2021-06-18 14:00:00,130.91,131.1,130.8,131.04,958924.0,128.1246,128.3105,128.0169,128.2518,958924.0
2021-06-18 14:10:00,131.05,131.15,130.98,131.0,746118.0,128.2616,128.3595,128.1931,128.2127,746118.0
2021-06-18 14:20:00,131.0,131.1,130.83,130.96,887871.0,128.2127,128.3105,128.0463,128.1735,887871.0
2021-06-18 14:30:00,130.96,131.03,130.78,130.84,855582.0,128.1735,128.242,127.9974,128.0561,855582.0
2021-06-18 14:40:00,130.85,130.89,130.69,130.8,968049.0,128.0659,128.105,127.9093,128.0169,968049.0
2021-06-18 14:50:00,130.8,130.92,130.71,130.81,941512.0,128.0169,128.1344,127.9288,128.0267,941512.0
2021-06-18 15:00:00,130.8,130.95,130.57,130.67,1338238.0,128.0169,128.1637,127.7918,127.8897,1338238.0
2021-06-18 15:10:00,130.66,130.93,130.65,130.92,1213904.0,127.8799,128.1442,127.8701,128.1344,1213904.0
2021-06-18 15:20:00,130.92,130.98,130.84,130.91,1038954.0,128.1344,128.1931,128.0561,128.1246,1038954.0
2021-06-18 15:30:00,130.9,130.95,130.72,130.81,1496925.0,128.1148,128.1637,127.9386,128.0267,1496925.0
2021-06-18 15:40:00,130.8,130.89,130.63,130.63,1812616.0,128.0169,128.105,127.8505,127.8505,1812616.0
2021-06-18 15:50:00,130.62,131.15,130.24,130.4,6526152.0,127.8408,128.3595,127.4688,127.6254,6526152.0
2021-06-21 09:30:00,130.32,130.83,129.21,129.48,4666259.0,127.5471,128.0463,126.4608,126.725,4666259.0
2021-06-21 09:40:00,129.47,129.91,129.23,129.63,3149355.0,126.7152,127.1459,126.4803,126.8718,3149355.0
2021-06-21 09:50:00,129.64,130.49,129.51,130.41,2756598.0,126.8816,127.7135,126.7544,127.6352,2756598.0
2021-06-21 10:00:00,130.41,130.77,130.26,130.68,2492440.0,127.6352,127.9876,127.4884,127.8995,2492440.0
2021-06-21 10:10:00,130.67,130.72,130.27,130.31,2182064.0,127.8897,127.9386,127.4982,127.5374,2182064.0
2021-06-21 10:20:00,130.31,130.78,130.17,130.76,1804353.0,127.5374,127.9974,127.4003,127.9778,1804353.0
2021-06-21 10:30:00,130.76,131.21,130.7,131.07,2091043.0,127.9778,128.4182,127.9191,128.2812,2091043.0
2021-06-21 10:40:00,131.07,131.21,131.0,131.05,1534425.0,128.2812,128.4182,128.2127,128.2616,1534425.0
2021-06-21 10:50:00,131.05,131.44,131.05,131.26,1540826.0,128.2616,128.6433,128.2616,128.4671,1540826.0
2021-06-21 11:00:00,131.26,131.65,131.25,131.58,1586123.0,128.4671,128.8488,128.4574,128.7803,1586123.0
2021-06-21 11:10:00,131.58,131.66,131.35,131.43,1415427.0,128.7803,128.8586,128.5552,128.6335,1415427.0
2021-06-21 11:20:00,131.43,131.7,131.3,131.61,1374122.0,128.6335,128.8978,128.5063,128.8097,1374122.0
2021-06-21 11:30:00,131.62,131.65,131.41,131.53,999956.0,128.8195,128.8488,128.614,128.7314,999956.0
2021-06-21 11:40:00,131.53,131.7,131.41,131.65,1348722.0,128.7314,128.8978,128.614,128.8488,1348722.0
2021-06-21 11:50:00,131.66,131.68,131.5,131.61,861189.0,128.8586,128.8782,128.702,128.8097,861189.0
2021-06-21 12:00:00,131.62,131.7,131.61,131.66,774463.0,128.8195,128.8978,128.8097,128.8586,774463.0
2021-06-21 12:10:00,131.66,132.17,131.63,132.12,2387783.0,128.8586,129.3578,128.8293,129.3088,2387783.0
2021-06-21 12:20:00,132.12,132.17,131.98,132.11,1000729.0,129.3088,129.3578,129.1718,129.2991,1000729.0
2021-06-21 12:30:00,132.12,132.19,131.97,132.06,1071265.0,129.3088,129.3774,129.162,129.2501,1071265.0
2021-06-21 12:40:00,132.07,132.11,131.98,132.01,785837.0,129.2599,129.2991,129.1718,129.2012,785837.0
2021-06-21 12:50:00,132.01,132.17,131.98,132.05,860244.0,129.2012,129.3578,129.1718,129.2403,860244.0
2021-06-21 13:00:00,132.05,132.06,131.88,131.91,913892.0,129.2403,129.2501,129.074,129.1033,913892.0
2021-06-21 13:10:00,131.91,132.1,131.9,132.07,674121.0,129.1033,129.2893,129.0935,129.2599,674121.0
2021-06-21 13:20:00,132.06,132.17,132.03,132.1,614194.0,129.2501,129.3578,129.2208,129.2893,614194.0
2021-06-21 13:30:00,132.11,132.31,132.11,132.28,1058471.0,129.2991,129.4948,129.2991,129.4654,1058471.0
2021-06-21 13:40:00,132.28,132.4,132.24,132.33,1109116.0,129.4654,129.5829,129.4263,129.5144,1109116.0
2021-06-21 13:50:00,132.32,132.41,132.24,132.25,795180.0,129.5046,129.5927,129.4263,129.4361,795180.0
2021-06-21 14:00:00,132.25,132.3,132.13,132.15,836432.0,129.4361,129.485,129.3186,129.3382,836432.0
2021-06-21 14:10:00,132.15,132.21,132.08,132.18,922084.0,129.3382,129.3969,129.2697,129.3676,922084.0
2021-06-21 14:20:00,132.17,132.27,132.15,132.2,631426.0,129.3578,129.4557,129.3382,129.3871,631426.0
2021-06-21 14:30:00,132.2,132.21,132.01,132.01,782163.0,129.3871,129.3969,129.2012,129.2012,782163.0
2021-06-21 14:40:00,132.02,132.12,131.98,132.0,884350.0,129.211,129.3088,129.1718,129.1914,884350.0
2021-06-21 14:50:00,132.0,132.08,131.97,131.99,913525.0,129.1914,129.2697,129.162,129.1816,913525.0
2021-06-21 15:00:00,131.99,132.13,131.97,132.06,932846.0,129.1816,129.3186,129.162,129.2501,932846.0
2021-06-21 15:10:00,132.07,132.1,131.96,132.02,971817.0,129.2599,129.2893,129.1522,129.211,971817.0
2021-06-21 15:20:00,132.02,132.08,131.97,132.08,995388.0,129.211,129.2697,129.162,129.2697,995388.0
2021-06-21 15:30:00,132.08,132.09,131.94,132.03,1399156.0,129.2697,129.2795,129.1327,129.2208,1399156.0
2021-06-21 15:40:00,132.03,132.07,131.93,132.0,1434454.0,129.2208,129.2599,129.1229,129.1914,1434454.0
2021-06-21 15:50:00,132.01,132.3,131.99,132.3,4271879.0,129.2012,129.485,129.1816,129.485,4271879.0
2021-06-22 09:30:00,132.1,132.83,132.0,132.08,4374779.0,129.2893,130.0037,129.1914,129.2697,4374779.0
2021-06-22 09:40:00,132.08,132.17,131.81,131.93,2641785.0,129.2697,129.3578,129.0054,129.1229,2641785.0
2021-06-22 09:50:00,131.94,132.11,131.77,131.88,2117372.0,129.1327,129.2991,128.9663,129.074,2117372.0
2021-06-22 10:00:00,131.88,132.23,131.62,132.0,2646860.0,129.074,129.4165,128.8195,129.1914,2646860.0
2021-06-22 10:10:00,132.0,132.08,131.78,132.01,1581958.0,129.1914,129.2697,128.9761,129.2012,1581958.0
2021-06-22 10:20:00,132.02,132.22,132.0,132.12,1368958.0,129.211,129.4067,129.1914,129.3088,1368958.0
2021-06-22 10:30:00,132.12,132.44,132.05,132.26,1474425.0,129.3088,129.622,129.2403,129.4459,1474425.0
2021-06-22 10:40:00,132.27,132.4,132.11,132.38,1165675.0,129.4557,129.5829,129.2991,129.5633,1165675.0
2021-06-22 10:50:00,132.37,132.44,132.22,132.28,1093028.0,129.5535,129.622,129.4067,129.4654,1093028.0
2021-06-22 11:00:00,132.28,132.53,132.24,132.52,1137351.0,129.4654,129.7101,129.4263,129.7003,1137351.0
2021-06-22 11:10:00,132.51,132.59,132.47,132.51,873235.0,129.6905,129.7688,129.6514,129.6905,873235.0
2021-06-22 11:20:00,132.51,132.76,132.51,132.62,1157859.0,129.6905,129.9352,129.6905,129.7982,1157859.0
2021-06-22 11:30:00,132.62,132.62,132.44,132.48,1112939.0,129.7982,129.7982,129.622,129.6612,1112939.0
2021-06-22 11:40:00,132.48,132.58,132.4,132.56,738657.0,129.6612,129.7591,129.5829,129.7395,738657.0
2021-06-22 11:50:00,132.55,132.59,132.43,132.45,670075.0,129.7297,129.7688,129.6122,129.6318,670075.0
2021-06-22 12:00:00,132.46,132.61,132.4,132.57,774647.0,129.6416,129.7884,129.5829,129.7493,774647.0
2021-06-22 12:10:00,132.58,132.81,132.57,132.66,1213503.0,129.7591,129.9842,129.7493,129.8374,1213503.0
2021-06-22 12:20:00,132.66,132.92,132.63,132.92,970822.0,129.8374,130.0918,129.808,130.0918,970822.0
2021-06-22 12:30:00,132.92,132.95,132.85,132.9,871942.0,130.0918,130.1212,130.0233,130.0722,871942.0
2021-06-22 12:40:00,132.9,133.32,132.8,133.3,2575281.0,130.0722,130.4833,129.9744,130.4637,2575281.0
2021-06-22 12:50:00,133.31,133.38,133.12,133.18,1520343.0,130.4735,130.542,130.2876,130.3463,1520343.0
2021-06-22 13:00:00,133.17,133.29,133.04,133.28,849882.0,130.3365,130.4539,130.2093,130.4442,849882.0
2021-06-22 13:10:00,133.28,133.36,133.18,133.19,876707.0,130.4442,130.5225,130.3463,130.3561,876707.0
2021-06-22 13:20:00,133.19,133.42,133.13,133.32,929559.0,130.3561,130.5812,130.2974,130.4833,929559.0
2021-06-22 13:30:00,133.33,133.39,133.28,133.31,651840.0,130.4931,130.5518,130.4442,130.4735,651840.0
2021-06-22 13:40:00,133.32,133.37,133.21,133.21,502952.0,130.4833,130.5322,130.3757,130.3757,502952.0
2021-06-22 13:50:00,133.22,133.24,133.12,133.21,583972.0,130.3854,130.405,130.2876,130.3757,583972.0
2021-06-22 14:00:00,133.21,133.27,133.08,133.25,687796.0,130.3757,130.4344,130.2484,130.4148,687796.0
2021-06-22 14:10:00,133.26,133.45,133.24,133.44,947796.0,130.4246,130.6105,130.405,130.6008,947796.0
2021-06-22 14:20:00,133.43,133.47,133.3,133.34,765755.0,130.591,130.6301,130.4637,130.5029,765755.0
2021-06-22 14:30:00,133.33,133.46,133.26,133.44,671487.0,130.4931,130.6203,130.4246,130.6008,671487.0
2021-06-22 14:40:00,133.43,133.55,133.33,133.34,1145634.0,130.591,130.7084,130.4931,130.5029,1145634.0
2021-06-22 14:50:00,133.34,133.58,133.34,133.56,1042164.0,130.5029,130.7378,130.5029,130.7182,1042164.0
2021-06-22 15:00:00,133.56,133.81,133.56,133.78,1471725.0,130.7182,130.9629,130.7182,130.9335,1471725.0
2021-06-22 15:10:00,133.78,133.89,133.71,133.81,1574384.0,130.9335,131.0412,130.865,130.9629,1574384.0
2021-06-22 15:20:00,133.81,133.99,133.81,133.93,1592014.0,130.9629,131.1391,130.9629,131.0803,1592014.0
2021-06-22 15:30:00,133.94,133.99,133.68,133.78,2077757.0,131.0901,131.1391,130.8357,130.9335,2077757.0
2021-06-22 15:40:00,133.79,133.79,133.65,133.71,1488432.0,130.9433,130.9433,130.8063,130.865,1488432.0
2021-06-22 15:50:00,133.71,134.08,133.67,133.97,4881061.0,130.865,131.2271,130.8259,131.1195,4881061.0
2021-06-23 09:30:00,133.78,133.91,133.51,133.75,4682444.0,130.9335,131.0608,130.6693,130.9042,4682444.0
2021-06-23 09:40:00,133.75,134.32,133.75,134.13,3053793.0,130.9042,131.462,130.9042,131.2761,3053793.0
2021-06-23 09:50:00,134.14,134.22,133.71,134.09,2349194.0,131.2859,131.3642,130.865,131.2369,2349194.0
2021-06-23 10:00:00,134.09,134.17,133.9,134.0,1532126.0,131.2369,131.3152,131.051,131.1488,1532126.0
2021-06-23 10:10:00,134.0,134.26,133.88,134.21,1956727.0,131.1488,131.4033,131.0314,131.3544,1956727.0
2021-06-23 10:20:00,134.22,134.25,133.91,133.96,1536730.0,131.3642,131.3935,131.0608,131.1097,1536730.0
2021-06-23 10:30:00,133.96,133.97,133.72,133.76,1417711.0,131.1097,131.1195,130.8748,130.9139,1417711.0
2021-06-23 10:40:00,133.76,133.88,133.65,133.72,1240144.0,130.9139,131.0314,130.8063,130.8748,1240144.0
2021-06-23 10:50:00,133.73,133.8,133.65,133.76,977705.0,130.8846,130.9531,130.8063,130.9139,977705.0
2021-06-23 11:00:00,133.77,133.81,133.23,133.29,2287959.0,130.9237,130.9629,130.3952,130.4539,2287959.0
2021-06-23 11:10:00,133.29,133.62,133.28,133.56,1280601.0,130.4539,130.7769,130.4442,130.7182,1280601.0
2021-06-23 11:20:00,133.56,133.59,133.42,133.48,835378.0,130.7182,130.7476,130.5812,130.6399,835378.0
2021-06-23 11:30:00,133.47,133.65,133.36,133.64,857489.0,130.6301,130.8063,130.5225,130.7965,857489.0
2021-06-23 11:40:00,133.63,133.77,133.58,133.71,1070932.0,130.7867,130.9237,130.7378,130.865,1070932.0
2021-06-23 11:50:00,133.71,133.79,133.66,133.73,999445.0,130.865,130.9433,130.8161,130.8846,999445.0
2021-06-23 12:00:00,133.74,133.82,133.7,133.73,897589.0,130.8944,130.9727,130.8552,130.8846,897589.0
2021-06-23 12:10:00,133.74,133.77,133.61,133.69,859789.0,130.8944,130.9237,130.7671,130.8454,859789.0
2021-06-23 12:20:00,133.7,133.77,133.67,133.68,886011.0,130.8552,130.9237,130.8259,130.8357,886011.0
2021-06-23 12:30:00,133.69,133.69,133.27,133.28,932660.0,130.8454,130.8454,130.4344,130.4442,932660.0
2021-06-23 12:40:00,133.28,133.63,133.26,133.62,1208704.0,130.4442,130.7867,130.4246,130.7769,1208704.0
2021-06-23 12:50:00,133.63,133.77,133.62,133.72,947755.0,130.7867,130.9237,130.7769,130.8748,947755.0
2021-06-23 13:00:00,133.73,133.87,133.67,133.84,1055647.0,130.8846,131.0216,130.8259,130.9922,1055647.0
2021-06-23 13:10:00,133.84,134.25,133.83,134.16,1954737.0,130.9922,131.3935,130.9825,131.3054,1954737.0
2021-06-23 13:20:00,134.17,134.17,133.96,134.08,891014.0,131.3152,131.3152,131.1097,131.2271,891014.0
2021-06-23 13:30:00,134.08,134.09,133.81,133.82,780555.0,131.2271,131.2369,130.9629,130.9727,780555.0
2021-06-23 13:40:00,133.83,133.88,133.77,133.81,534082.0,130.9825,131.0314,130.9237,130.9629,534082.0
2021-06-23 13:50:00,133.8,133.98,133.79,133.95,651869.0,130.9531,131.1293,130.9433,131.0999,651869.0
2021-06-23 14:00:00,133.94,133.95,133.81,133.91,773415.0,131.0901,131.0999,130.9629,131.0608,773415.0
2021-06-23 14:10:00,133.9,133.91,133.65,133.71,807647.0,131.051,131.0608,130.8063,130.865,807647.0
2021-06-23 14:20:00,133.72,133.78,133.61,133.68,715731.0,130.8748,130.9335,130.7671,130.8357,715731.0
2021-06-23 14:30:00,133.68,133.81,133.61,133.79,741627.0,130.8357,130.9629,130.7671,130.9433,741627.0
2021-06-23 14:40:00,133.79,133.84,133.7,133.76,539542.0,130.9433,130.9922,130.8552,130.9139,539542.0
2021-06-23 14:50:00,133.77,133.95,133.74,133.93,661178.0,130.9237,131.0999,130.8944,131.0803,661178.0
2021-06-23 15:00:00,133.94,133.98,133.8,133.87,676438.0,131.0901,131.1293,130.9531,131.0216,676438.0
2021-06-23 15:10:00,133.87,133.97,133.86,133.93,630338.0,131.0216,131.1195,131.0118,131.0803,630338.0
2021-06-23 15:20:00,133.93,133.99,133.8,133.97,915545.0,131.0803,131.1391,130.9531,131.1195,915545.0
2021-06-23 15:30:00,133.98,133.98,133.73,133.75,924770.0,131.1293,131.1293,130.8846,130.9042,924770.0
2021-06-23 15:40:00,133.74,133.78,133.56,133.62,1212098.0,130.8944,130.9335,130.7182,130.7769,1212098.0
2021-06-23 15:50:00,133.61,133.75,133.51,133.69,2592352.0,130.7671,130.9042,130.6693,130.8454,2592352.0
2021-06-24 09:30:00,134.45,134.64,133.95,134.15,4394334.0,131.5893,131.7752,131.0999,131.2957,4394334.0
2021-06-24 09:40:00,134.16,134.39,133.97,134.35,2409019.0,131.3054,131.5305,131.1195,131.4914,2409019.0
2021-06-24 09:50:00,134.36,134.45,134.14,134.29,1860338.0,131.5012,131.5893,131.2859,131.4327,1860338.0
2021-06-24 10:00:00,134.3,134.45,134.23,134.28,1694608.0,131.4425,131.5893,131.3739,131.4229,1694608.0
2021-06-24 10:10:00,134.29,134.5,134.26,134.42,1540164.0,131.4327,131.6382,131.4033,131.5599,1540164.0
2021-06-24 10:20:00,134.42,134.43,134.1,134.27,1697104.0,131.5599,131.5697,131.2467,131.4131,1697104.0
2021-06-24 10:30:00,134.27,134.4,134.18,134.23,1289489.0,131.4131,131.5403,131.325,131.3739,1289489.0
2021-06-24 10:40:00,134.24,134.29,134.11,134.17,1407672.0,131.3837,131.4327,131.2565,131.3152,1407672.0
2021-06-24 10:50:00,134.16,134.22,134.07,134.08,1260505.0,131.3054,131.3642,131.2174,131.2271,1260505.0
2021-06-24 11:00:00,134.08,134.18,133.93,134.11,1533202.0,131.2271,131.325,131.0803,131.2565,1533202.0
2021-06-24 11:10:00,134.1,134.16,134.02,134.04,928321.0,131.2467,131.3054,131.1684,131.188,928321.0
2021-06-24 11:20:00,134.05,134.07,133.73,133.97,2138162.0,131.1978,131.2174,130.8846,131.1195,2138162.0
2021-06-24 11:30:00,133.98,134.03,133.87,133.92,984619.0,131.1293,131.1782,131.0216,131.0705,984619.0
2021-06-24 11:40:00,133.92,134.08,133.87,134.06,966216.0,131.0705,131.2271,131.0216,131.2076,966216.0
2021-06-24 11:50:00,134.06,134.1,133.95,134.0,579310.0,131.2076,131.2467,131.0999,131.1488,579310.0
2021-06-24 12:00:00,134.0,134.01,133.95,134.0,850680.0,131.1488,131.1586,131.0999,131.1488,850680.0
2021-06-24 12:10:00,134.0,134.08,133.94,134.0,1525038.0,131.1488,131.2271,131.0901,131.1488,1525038.0
2021-06-24 12:20:00,134.0,134.04,133.83,133.91,893935.0,131.1488,131.188,130.9825,131.0608,893935.0
2021-06-24 12:30:00,133.91,133.92,133.69,133.75,1302814.0,131.0608,131.0705,130.8454,130.9042,1302814.0
2021-06-24 12:40:00,133.75,133.82,133.57,133.59,1008425.0,130.9042,130.9727,130.728,130.7476,1008425.0
2021-06-24 12:50:00,133.6,133.63,133.42,133.44,1193829.0,130.7574,130.7867,130.5812,130.6008,1193829.0
2021-06-24 13:00:00,133.44,133.58,133.4,133.42,977806.0,130.6008,130.7378,130.5616,130.5812,977806.0
2021-06-24 13:10:00,133.42,133.56,133.17,133.24,1347871.0,130.5812,130.7182,130.3365,130.405,1347871.0
2021-06-24 13:20:00,133.25,133.47,133.16,133.39,1068468.0,130.4148,130.6301,130.3267,130.5518,1068468.0
2021-06-24 13:30:00,133.39,133.54,133.35,133.46,734892.0,130.5518,130.6986,130.5127,130.6203,734892.0
2021-06-24 13:40:00,133.45,133.66,133.4,133.55,858338.0,130.6105,130.8161,130.5616,130.7084,858338.0
2021-06-24 13:50:00,133.55,133.7,133.51,133.69,691955.0,130.7084,130.8552,130.6693,130.8454,691955.0
2021-06-24 14:00:00,133.7,133.74,133.59,133.63,679863.0,130.8552,130.8944,130.7476,130.7867,679863.0
2021-06-24 14:10:00,133.63,133.73,133.51,133.56,777661.0,130.7867,130.8846,130.6693,130.7182,777661.0
2021-06-24 14:20:00,133.56,133.76,133.5,133.7,801324.0,130.7182,130.9139,130.6595,130.8552,801324.0
2021-06-24 14:30:00,133.7,133.71,133.54,133.61,1031790.0,130.8552,130.865,130.6986,130.7671,1031790.0
2021-06-24 14:40:00,133.62,133.62,133.36,133.43,836725.0,130.7769,130.7769,130.5225,130.591,836725.0
2021-06-24 14:50:00,133.44,133.47,133.37,133.47,541700.0,130.6008,130.6301,130.5322,130.6301,541700.0
2021-06-24 15:00:00,133.46,133.49,133.21,133.21,906739.0,130.6203,130.6497,130.3757,130.3757,906739.0
2021-06-24 15:10:00,133.21,133.44,133.2,133.31,854820.0,130.3757,130.6008,130.3659,130.4735,854820.0
2021-06-24 15:20:00,133.31,133.36,133.03,133.12,1240375.0,130.4735,130.5225,130.1995,130.2876,1240375.0
2021-06-24 15:30:00,133.12,133.15,132.93,133.0,1672918.0,130.2876,130.3169,130.1016,130.1701,1672918.0
2021-06-24 15:40:00,133.01,133.23,132.95,133.17,1528817.0,130.1799,130.3952,130.1212,130.3365,1528817.0
2021-06-24 15:50:00,133.17,133.47,133.13,133.4,4149334.0,130.3365,130.6301,130.2974,130.5616,4149334.0
2021-06-25 09:30:00,133.47,133.71,133.24,133.5,3270533.0,130.6301,130.865,130.405,130.6595,3270533.0
2021-06-25 09:40:00,133.5,133.66,133.35,133.4,1515811.0,130.6595,130.8161,130.5127,130.5616,1515811.0
2021-06-25 09:50:00,133.4,133.52,133.1,133.25,1807063.0,130.5616,130.6791,130.268,130.4148,1807063.0
2021-06-25 10:00:00,133.24,133.33,133.09,133.25,1515185.0,130.405,130.4931,130.2582,130.4148,1515185.0
2021-06-25 10:10:00,133.25,133.48,133.08,133.38,1311360.0,130.4148,130.6399,130.2484,130.542,1311360.0
2021-06-25 10:20:00,133.38,133.79,133.31,133.75,1245285.0,130.542,130.9433,130.4735,130.9042,1245285.0
2021-06-25 10:30:00,133.76,133.89,133.64,133.64,1230440.0,130.9139,131.0412,130.7965,130.7965,1230440.0
2021-06-25 10:40:00,133.64,133.84,133.56,133.63,969172.0,130.7965,130.9922,130.7182,130.7867,969172.0
2021-06-25 10:50:00,133.63,133.69,133.41,133.49,930792.0,130.7867,130.8454,130.5714,130.6497,930792.0
2021-06-25 11:00:00,133.5,133.56,133.39,133.54,752539.0,130.6595,130.7182,130.5518,130.6986,752539.0
2021-06-25 11:10:00,133.54,133.65,133.47,133.5,810906.0,130.6986,130.8063,130.6301,130.6595,810906.0
2021-06-25 11:20:00,133.5,133.64,133.42,133.5,802729.0,130.6595,130.7965,130.5812,130.6595,802729.0
2021-06-25 11:30:00,133.5,133.55,133.44,133.53,539272.0,130.6595,130.7084,130.6008,130.6888,539272.0
2021-06-25 11:40:00,133.54,133.58,133.36,133.4,580443.0,130.6986,130.7378,130.5225,130.5616,580443.0
2021-06-25 11:50:00,133.4,133.43,133.34,133.38,483844.0,130.5616,130.591,130.5029,130.542,483844.0
2021-06-25 12:00:00,133.38,133.38,133.25,133.31,650738.0,130.542,130.542,130.4148,130.4735,650738.0
2021-06-25 12:10:00,133.31,133.36,133.24,133.32,541715.0,130.4735,130.5225,130.405,130.4833,541715.0
2021-06-25 12:20:00,133.31,133.38,133.26,133.3,494036.0,130.4735,130.542,130.4246,130.4637,494036.0
2021-06-25 12:30:00,133.3,133.5,133.28,133.47,522839.0,130.4637,130.6595,130.4442,130.6301,522839.0
2021-06-25 12:40:00,133.48,133.51,133.39,133.43,548260.0,130.6399,130.6693,130.5518,130.591,548260.0
2021-06-25 12:50:00,133.43,133.48,133.37,133.39,393738.0,130.591,130.6399,130.5322,130.5518,393738.0
2021-06-25 13:00:00,133.4,133.45,133.37,133.43,387070.0,130.5616,130.6105,130.5322,130.591,387070.0
2021-06-25 13:10:00,133.43,133.45,133.33,133.42,479911.0,130.591,130.6105,130.4931,130.5812,479911.0
2021-06-25 13:20:00,133.42,133.44,133.32,133.34,426713.0,130.5812,130.6008,130.4833,130.5029,426713.0
2021-06-25 13:30:00,133.34,133.34,133.11,133.14,716872.0,130.5029,130.5029,130.2778,130.3071,716872.0
2021-06-25 13:40:00,133.13,133.22,133.05,133.09,685846.0,130.2974,130.3854,130.2191,130.2582,685846.0
2021-06-25 13:50:00,133.09,133.17,133.05,133.1,554811.0,130.2582,130.3365,130.2191,130.268,554811.0
2021-06-25 14:00:00,133.1,133.13,132.96,133.1,905709.0,130.268,130.2974,130.131,130.268,905709.0
2021-06-25 14:10:00,133.1,133.16,133.05,133.14,799222.0,130.268,130.3267,130.2191,130.3071,799222.0
2021-06-25 14:20:00,133.14,133.17,133.08,133.12,546876.0,130.3071,130.3365,130.2484,130.2876,546876.0
2021-06-25 14:30:00,133.12,133.16,133.08,133.14,686726.0,130.2876,130.3267,130.2484,130.3071,686726.0
2021-06-25 14:40:00,133.14,133.17,132.93,132.96,720430.0,130.3071,130.3365,130.1016,130.131,720430.0
2021-06-25 14:50:00,132.96,133.04,132.9,133.0,863356.0,130.131,130.2093,130.0722,130.1701,863356.0
2021-06-25 15:00:00,132.99,133.12,132.98,133.07,874504.0,130.1603,130.2876,130.1505,130.2386,874504.0
2021-06-25 15:10:00,133.07,133.15,133.03,133.06,604077.0,130.2386,130.3169,130.1995,130.2288,604077.0
2021-06-25 15:20:00,133.06,133.07,132.94,133.0,739918.0,130.2288,130.2386,130.1114,130.1701,739918.0
2021-06-25 15:30:00,133.0,133.05,132.91,133.0,903380.0,130.1701,130.2191,130.082,130.1701,903380.0
2021-06-25 15:40:00,133.0,133.01,132.81,132.82,1206104.0,130.1701,130.1799,129.9842,129.9939,1206104.0
2021-06-25 15:50:00,132.81,133.36,132.81,133.11,4873854.0,129.9842,130.5225,129.9842,130.2778,4873854.0
2021-06-28 09:30:00,133.42,134.3,133.35,134.24,4037489.0,130.5812,131.4425,130.5127,131.3837,4037489.0
2021-06-28 09:40:00,134.24,135.0,134.17,135.0,3525808.0,131.3837,132.1276,131.3152,132.1276,3525808.0
2021-06-28 09:50:00,135.0,135.04,134.58,135.0,3454649.0,132.1276,132.1667,131.7165,132.1276,3454649.0
2021-06-28 10:00:00,135.0,135.15,134.81,135.0,2446098.0,132.1276,132.2744,131.9416,132.1276,2446098.0
2021-06-28 10:10:00,135.01,135.08,134.85,134.96,1690660.0,132.1374,132.2059,131.9808,132.0884,1690660.0
2021-06-28 10:20:00,134.96,135.04,134.85,135.01,1148503.0,132.0884,132.1667,131.9808,132.1374,1148503.0
2021-06-28 10:30:00,135.02,135.22,134.92,135.14,1934976.0,132.1471,132.3429,132.0493,132.2646,1934976.0
2021-06-28 10:40:00,135.15,135.18,134.98,134.99,1293376.0,132.2744,132.3037,132.108,132.1178,1293376.0
2021-06-28 10:50:00,134.99,135.12,134.8,134.84,1285722.0,132.1178,132.245,131.9318,131.971,1285722.0
2021-06-28 11:00:00,134.84,134.99,134.78,134.94,1016207.0,131.971,132.1178,131.9122,132.0688,1016207.0
2021-06-28 11:10:00,134.94,135.01,134.86,134.93,884070.0,132.0688,132.1374,131.9905,132.0591,884070.0
2021-06-28 11:20:00,134.93,135.04,134.87,135.03,847499.0,132.0591,132.1667,132.0003,132.1569,847499.0
2021-06-28 11:30:00,135.04,135.08,134.96,135.02,815703.0,132.1667,132.2059,132.0884,132.1471,815703.0
2021-06-28 11:40:00,135.02,135.18,135.01,135.02,926652.0,132.1471,132.3037,132.1374,132.1471,926652.0
2021-06-28 11:50:00,135.02,135.05,134.83,134.89,746080.0,132.1471,132.1765,131.9612,132.0199,746080.0
2021-06-28 12:00:00,134.89,135.0,134.84,134.92,737385.0,132.0199,132.1276,131.971,132.0493,737385.0
2021-06-28 12:10:00,134.91,135.03,134.88,135.03,680804.0,132.0395,132.1569,132.0101,132.1569,680804.0
2021-06-28 12:20:00,135.02,135.18,134.98,135.11,809117.0,132.1471,132.3037,132.108,132.2352,809117.0
2021-06-28 12:30:00,135.11,135.2,135.05,135.06,813035.0,132.2352,132.3233,132.1765,132.1863,813035.0
2021-06-28 12:40:00,135.05,135.07,134.95,134.97,521196.0,132.1765,132.1961,132.0786,132.0982,521196.0
2021-06-28 12:50:00,134.97,135.02,134.94,134.97,465338.0,132.0982,132.1471,132.0688,132.0982,465338.0
2021-06-28 13:00:00,134.97,134.97,134.84,134.87,613459.0,132.0982,132.0982,131.971,132.0003,613459.0
2021-06-28 13:10:00,134.84,134.91,134.8,134.83,599881.0,131.971,132.0395,131.9318,131.9612,599881.0
2021-06-28 13:20:00,134.84,134.88,134.72,134.77,616285.0,131.971,132.0101,131.8535,131.9025,616285.0
2021-06-28 13:30:00,134.76,134.79,134.67,134.75,639619.0,131.8927,131.922,131.8046,131.8829,639619.0
2021-06-28 13:40:00,134.75,134.9,134.74,134.84,745503.0,131.8829,132.0297,131.8731,131.971,745503.0
2021-06-28 13:50:00,134.84,134.85,134.76,134.81,480631.0,131.971,131.9808,131.8927,131.9416,480631.0
2021-06-28 14:00:00,134.81,134.86,134.7,134.85,791225.0,131.9416,131.9905,131.8339,131.9808,791225.0
2021-06-28 14:10:00,134.86,134.92,134.82,134.91,509500.0,131.9905,132.0493,131.9514,132.0395,509500.0
2021-06-28 14:20:00,134.91,134.99,134.88,134.98,564273.0,132.0395,132.1178,132.0101,132.108,564273.0
2021-06-28 14:30:00,134.99,135.17,134.98,135.16,925127.0,132.1178,132.2939,132.108,132.2842,925127.0
2021-06-28 14:40:00,135.16,135.19,135.08,135.13,867548.0,132.2842,132.3135,132.2059,132.2548,867548.0
2021-06-28 14:50:00,135.13,135.25,135.04,135.1,1507874.0,132.2548,132.3722,132.1667,132.2254,1507874.0
2021-06-28 15:00:00,135.09,135.1,134.86,134.88,1424282.0,132.2157,132.2254,131.9905,132.0101,1424282.0
2021-06-28 15:10:00,134.88,134.95,134.75,134.92,1100263.0,132.0101,132.0786,131.8829,132.0493,1100263.0
2021-06-28 15:20:00,134.91,134.92,134.76,134.83,973581.0,132.0395,132.0493,131.8927,131.9612,973581.0
2021-06-28 15:30:00,134.83,134.85,134.73,134.83,1166071.0,131.9612,131.9808,131.8633,131.9612,1166071.0
2021-06-28 15:40:00,134.82,134.85,134.71,134.77,1325294.0,131.9514,131.9808,131.8437,131.9025,1325294.0
2021-06-28 15:50:00,134.76,134.88,134.73,134.75,2807298.0,131.8927,132.0101,131.8633,131.8829,2807298.0
2021-06-29 09:30:00,134.82,135.08,134.35,134.72,4134306.0,131.9514,132.2059,131.4914,131.8535,4134306.0
2021-06-29 09:40:00,134.71,135.47,134.66,135.25,2754002.0,131.8437,132.5876,131.7948,132.3722,2754002.0
2021-06-29 09:50:00,135.26,135.62,135.23,135.47,2163630.0,132.382,132.7344,132.3527,132.5876,2163630.0
2021-06-29 10:00:00,135.47,135.55,135.2,135.43,1585003.0,132.5876,132.6659,132.3233,132.5484,1585003.0
2021-06-29 10:10:00,135.44,135.63,135.37,135.42,1632788.0,132.5582,132.7442,132.4897,132.5386,1632788.0
2021-06-29 10:20:00,135.42,135.55,135.32,135.51,1260331.0,132.5386,132.6659,132.4408,132.6267,1260331.0
2021-06-29 10:30:00,135.51,135.83,135.45,135.74,1718386.0,132.6267,132.9399,132.568,132.8518,1718386.0
2021-06-29 10:40:00,135.74,135.95,135.65,135.9,1488799.0,132.8518,133.0574,132.7637,133.0084,1488799.0
2021-06-29 10:50:00,135.89,136.08,135.88,136.0,1903153.0,132.9986,133.1846,132.9888,133.1063,1903153.0
2021-06-29 11:00:00,136.0,136.17,135.83,136.03,1860714.0,133.1063,133.2727,132.9399,133.1356,1860714.0
2021-06-29 11:10:00,136.02,136.03,135.78,135.83,989689.0,133.1259,133.1356,132.891,132.9399,989689.0
2021-06-29 11:20:00,135.84,136.11,135.79,136.07,1088122.0,132.9497,133.2139,132.9008,133.1748,1088122.0
2021-06-29 11:30:00,136.07,136.16,135.93,136.15,1218457.0,133.1748,133.2629,133.0378,133.2531,1218457.0
2021-06-29 11:40:00,136.14,136.16,135.99,136.09,871302.0,133.2433,133.2629,133.0965,133.1944,871302.0
2021-06-29 11:50:00,136.08,136.1,135.93,136.03,869749.0,133.1846,133.2042,133.0378,133.1356,869749.0
2021-06-29 12:00:00,136.04,136.17,136.0,136.17,869094.0,133.1454,133.2727,133.1063,133.2727,869094.0
2021-06-29 12:10:00,136.17,136.36,136.17,136.3,1442420.0,133.2727,133.4586,133.2727,133.3999,1442420.0
2021-06-29 12:20:00,136.3,136.48,136.27,136.45,972622.0,133.3999,133.5761,133.3705,133.5467,972622.0
2021-06-29 12:30:00,136.45,136.47,136.2,136.22,904718.0,133.5467,133.5663,133.302,133.3216,904718.0
2021-06-29 12:40:00,136.22,136.37,136.18,136.35,710598.0,133.3216,133.4684,133.2825,133.4488,710598.0
2021-06-29 12:50:00,136.35,136.44,136.33,136.43,664512.0,133.4488,133.5369,133.4293,133.5271,664512.0
2021-06-29 13:00:00,136.43,136.45,136.35,136.44,617973.0,133.5271,133.5467,133.4488,133.5369,617973.0
2021-06-29 13:10:00,136.44,136.49,136.23,136.26,871649.0,133.5369,133.5859,133.3314,133.3608,871649.0
2021-06-29 13:20:00,136.25,136.31,136.11,136.2,876286.0,133.351,133.4097,133.2139,133.302,876286.0
2021-06-29 13:30:00,136.2,136.31,136.15,136.28,727159.0,133.302,133.4097,133.2531,133.3803,727159.0
2021-06-29 13:40:00,136.29,136.43,136.17,136.39,749656.0,133.3901,133.5271,133.2727,133.488,749656.0
2021-06-29 13:50:00,136.38,136.4,136.26,136.39,464270.0,133.4782,133.4978,133.3608,133.488,464270.0
2021-06-29 14:00:00,136.38,136.48,136.3,136.47,633828.0,133.4782,133.5761,133.3999,133.5663,633828.0
2021-06-29 14:10:00,136.47,136.48,136.39,136.4,640765.0,133.5663,133.5761,133.488,133.4978,640765.0
2021-06-29 14:20:00,136.4,136.45,136.23,136.25,678727.0,133.4978,133.5467,133.3314,133.351,678727.0
2021-06-29 14:30:00,136.24,136.29,136.13,136.14,857712.0,133.3412,133.3901,133.2335,133.2433,857712.0
2021-06-29 14:40:00,136.14,136.23,136.09,136.2,937231.0,133.2433,133.3314,133.1944,133.302,937231.0
2021-06-29 14:50:00,136.2,136.46,136.18,136.44,1287273.0,133.302,133.5565,133.2825,133.5369,1287273.0
2021-06-29 15:00:00,136.44,136.48,136.27,136.29,1108356.0,133.5369,133.5761,133.3705,133.3901,1108356.0
2021-06-29 15:10:00,136.3,136.39,136.22,136.33,908053.0,133.3999,133.488,133.3216,133.4293,908053.0
2021-06-29 15:20:00,136.33,136.44,136.28,136.33,979054.0,133.4293,133.5369,133.3803,133.4293,979054.0
2021-06-29 15:30:00,136.33,136.45,136.3,136.33,1125172.0,133.4293,133.5467,133.3999,133.4293,1125172.0
2021-06-29 15:40:00,136.32,136.33,136.22,136.22,1423061.0,133.4195,133.4293,133.3216,133.3216,1423061.0
2021-06-29 15:50:00,136.22,136.41,136.16,136.33,3068854.0,133.3216,133.5076,133.2629,133.4293,3068854.0
2021-06-30 09:30:00,136.17,136.42,135.87,136.22,3517336.0,133.2727,133.5174,132.9791,133.3216,3517336.0
2021-06-30 09:40:00,136.21,137.01,136.07,136.9,2732279.0,133.3118,134.0948,133.1748,133.9871,2732279.0
2021-06-30 09:50:00,136.89,136.9,135.98,136.2,2360463.0,133.9774,133.9871,133.0867,133.302,2360463.0
2021-06-30 10:00:00,136.19,136.5,136.17,136.39,1561783.0,133.2922,133.5956,133.2727,133.488,1561783.0
2021-06-30 10:10:00,136.38,136.7,136.21,136.6,1355297.0,133.4782,133.7914,133.3118,133.6935,1355297.0
2021-06-30 10:20:00,136.6,136.8,136.54,136.77,1106970.0,133.6935,133.8893,133.6348,133.8599,1106970.0
2021-06-30 10:30:00,136.76,136.82,136.57,136.69,1062812.0,133.8501,133.9088,133.6642,133.7816,1062812.0
2021-06-30 10:40:00,136.69,136.92,136.65,136.77,1126060.0,133.7816,134.0067,133.7425,133.8599,1126060.0
2021-06-30 10:50:00,136.78,137.14,136.75,136.99,1456007.0,133.8697,134.222,133.8403,134.0752,1456007.0
2021-06-30 11:00:00,137.0,137.19,136.97,137.18,907317.0,134.085,134.271,134.0556,134.2612,907317.0
2021-06-30 11:10:00,137.17,137.19,136.85,136.93,908910.0,134.2514,134.271,133.9382,134.0165,908910.0
2021-06-30 11:20:00,136.93,136.93,136.8,136.84,710595.0,134.0165,134.0165,133.8893,133.9284,710595.0
2021-06-30 11:30:00,136.85,136.96,136.8,136.88,861136.0,133.9382,134.0459,133.8893,133.9676,861136.0
2021-06-30 11:40:00,136.88,136.89,136.63,136.68,928423.0,133.9676,133.9774,133.7229,133.7718,928423.0
2021-06-30 11:50:00,136.68,136.79,136.64,136.7,950524.0,133.7718,133.8795,133.7327,133.7914,950524.0
2021-06-30 12:00:00,136.7,136.8,136.61,136.8,820508.0,133.7914,133.8893,133.7033,133.8893,820508.0
2021-06-30 12:10:00,136.79,136.93,136.77,136.92,679007.0,133.8795,134.0165,133.8599,134.0067,679007.0
2021-06-30 12:20:00,136.92,136.92,136.47,136.57,983857.0,134.0067,134.0067,133.5663,133.6642,983857.0
2021-06-30 12:30:00,136.57,136.79,136.51,136.68,806423.0,133.6642,133.8795,133.6054,133.7718,806423.0
2021-06-30 12:40:00,136.69,136.78,136.67,136.74,534202.0,133.7816,133.8697,133.762,133.8305,534202.0
2021-06-30 12:50:00,136.74,136.82,136.7,136.71,553244.0,133.8305,133.9088,133.7914,133.8012,553244.0
2021-06-30 13:00:00,136.71,136.8,136.69,136.74,478454.0,133.8012,133.8893,133.7816,133.8305,478454.0
2021-06-30 13:10:00,136.74,136.82,136.67,136.8,557933.0,133.8305,133.9088,133.762,133.8893,557933.0
2021-06-30 13:20:00,136.79,136.86,136.78,136.84,510428.0,133.8795,133.948,133.8697,133.9284,510428.0
2021-06-30 13:30:00,136.84,136.98,136.81,136.97,664173.0,133.9284,134.0654,133.8991,134.0556,664173.0
2021-06-30 13:40:00,136.97,137.05,136.92,136.97,760175.0,134.0556,134.1339,134.0067,134.0556,760175.0
2021-06-30 13:50:00,136.97,137.0,136.89,136.99,475672.0,134.0556,134.085,133.9774,134.0752,475672.0
2021-06-30 14:00:00,136.99,137.0,136.77,136.77,537229.0,134.0752,134.085,133.8599,133.8599,537229.0
2021-06-30 14:10:00,136.78,136.9,136.72,136.87,670988.0,133.8697,133.9871,133.811,133.9578,670988.0
2021-06-30 14:20:00,136.87,136.96,136.77,136.95,586099.0,133.9578,134.0459,133.8599,134.0361,586099.0
2021-06-30 14:30:00,136.94,137.04,136.92,136.99,657290.0,134.0263,134.1242,134.0067,134.0752,657290.0
2021-06-30 14:40:00,136.99,137.04,136.95,136.97,561489.0,134.0752,134.1242,134.0361,134.0556,561489.0
2021-06-30 14:50:00,136.97,137.0,136.87,136.92,617858.0,134.0556,134.085,133.9578,134.0067,617858.0
2021-06-30 15:00:00,136.92,137.04,136.91,137.03,790934.0,134.0067,134.1242,133.9969,134.1144,790934.0
2021-06-30 15:10:00,137.03,137.19,137.03,137.18,875251.0,134.1144,134.271,134.1144,134.2612,875251.0
2021-06-30 15:20:00,137.18,137.27,137.15,137.23,1086366.0,134.2612,134.3493,134.2318,134.3101,1086366.0
2021-06-30 15:30:00,137.24,137.37,137.16,137.28,1410004.0,134.3199,134.4471,134.2416,134.3591,1410004.0
2021-06-30 15:40:00,137.29,137.41,137.16,137.27,1911496.0,134.3688,134.4863,134.2416,134.3493,1911496.0
2021-06-30 15:50:00,137.26,137.28,136.85,136.92,5665334.0,134.3395,134.3591,133.9382,134.0067,5665334.0
2021-07-01 09:30:00,136.57,136.96,136.46,136.49,3240742.0,133.6642,134.0459,133.5565,133.5859,3240742.0
2021-07-01 09:40:00,136.5,137.19,136.41,137.05,2525341.0,133.5956,134.271,133.5076,134.1339,2525341.0
2021-07-01 09:50:00,137.06,137.11,136.62,136.94,1676122.0,134.1437,134.1927,133.7131,134.0263,1676122.0
2021-07-01 10:00:00,136.94,136.94,136.57,136.67,1668954.0,134.0263,134.0263,133.6642,133.762,1668954.0
2021-07-01 10:10:00,136.67,136.76,136.28,136.3,1437948.0,133.762,133.8501,133.3803,133.3999,1437948.0
2021-07-01 10:20:00,136.29,136.62,136.26,136.56,1287468.0,133.3901,133.7131,133.3608,133.6544,1287468.0
2021-07-01 10:30:00,136.56,136.58,136.35,136.41,1179097.0,133.6544,133.6739,133.4488,133.5076,1179097.0
2021-07-01 10:40:00,136.4,136.47,136.26,136.39,1217580.0,133.4978,133.5663,133.3608,133.488,1217580.0
2021-07-01 10:50:00,136.39,136.52,136.35,136.44,820365.0,133.488,133.6152,133.4488,133.5369,820365.0
2021-07-01 11:00:00,136.45,136.48,136.07,136.19,1130891.0,133.5467,133.5761,133.1748,133.2922,1130891.0
2021-07-01 11:10:00,136.2,136.22,135.93,136.05,1476921.0,133.302,133.3216,133.0378,133.1552,1476921.0
2021-07-01 11:20:00,136.05,136.07,135.76,136.02,1870091.0,133.1552,133.1748,132.8714,133.1259,1870091.0
2021-07-01 11:30:00,136.01,136.13,135.97,136.06,836520.0,133.1161,133.2335,133.0769,133.165,836520.0
2021-07-01 11:40:00,136.05,136.23,136.04,136.21,673811.0,133.1552,133.3314,133.1454,133.3118,673811.0
2021-07-01 11:50:00,136.21,136.42,136.18,136.32,819918.0,133.3118,133.5174,133.2825,133.4195,819918.0
2021-07-01 12:00:00,136.31,136.47,136.31,136.47,570757.0,133.4097,133.5663,133.4097,133.5663,570757.0
2021-07-01 12:10:00,136.46,136.53,136.38,136.43,672808.0,133.5565,133.625,133.4782,133.5271,672808.0
2021-07-01 12:20:00,136.43,136.48,136.3,136.4,674597.0,133.5271,133.5761,133.3999,133.4978,674597.0
2021-07-01 12:30:00,136.4,136.43,136.17,136.21,691537.0,133.4978,133.5271,133.2727,133.3118,691537.0
2021-07-01 12:40:00,136.21,136.28,136.15,136.18,597608.0,133.3118,133.3803,133.2531,133.2825,597608.0
2021-07-01 12:50:00,136.18,136.19,136.04,136.1,647570.0,133.2825,133.2922,133.1454,133.2042,647570.0
2021-07-01 13:00:00,136.09,136.21,136.03,136.2,521536.0,133.1944,133.3118,133.1356,133.302,521536.0
2021-07-01 13:10:00,136.2,136.22,136.11,136.22,476814.0,133.302,133.3216,133.2139,133.3216,476814.0
2021-07-01 13:20:00,136.22,136.35,136.2,136.27,450929.0,133.3216,133.4488,133.302,133.3705,450929.0
2021-07-01 13:30:00,136.27,136.56,136.25,136.54,677242.0,133.3705,133.6544,133.351,133.6348,677242.0
2021-07-01 13:40:00,136.55,136.62,136.47,136.47,747214.0,133.6446,133.7131,133.5663,133.5663,747214.0
2021-07-01 13:50:00,136.47,136.58,136.41,136.52,789871.0,133.5663,133.6739,133.5076,133.6152,789871.0
2021-07-01 14:00:00,136.53,136.84,136.47,136.83,716903.0,133.625,133.9284,133.5663,133.9186,716903.0
2021-07-01 14:10:00,136.83,136.83,136.67,136.77,817210.0,133.9186,133.9186,133.762,133.8599,817210.0
2021-07-01 14:20:00,136.76,136.87,136.74,136.75,540418.0,133.8501,133.9578,133.8305,133.8403,540418.0
2021-07-01 14:30:00,136.75,136.94,136.74,136.91,719760.0,133.8403,134.0263,133.8305,133.9969,719760.0
2021-07-01 14:40:00,136.91,137.0,136.82,136.86,828069.0,133.9969,134.085,133.9088,133.948,828069.0
2021-07-01 14:50:00,136.86,136.99,136.82,136.99,495709.0,133.948,134.0752,133.9088,134.0752,495709.0
2021-07-01 15:00:00,136.99,137.07,136.89,136.96,949749.0,134.0752,134.1535,133.9774,134.0459,949749.0
2021-07-01 15:10:00,136.97,137.0,136.88,136.98,696194.0,134.0556,134.085,133.9676,134.0654,696194.0
2021-07-01 15:20:00,136.99,137.03,136.93,136.94,816692.0,134.0752,134.1144,134.0165,134.0263,816692.0
2021-07-01 15:30:00,136.95,137.13,136.95,137.05,1095754.0,134.0361,134.2122,134.0361,134.1339,1095754.0
2021-07-01 15:40:00,137.05,137.13,137.01,137.09,1067935.0,134.1339,134.2122,134.0948,134.1731,1067935.0
2021-07-01 15:50:00,137.1,137.33,137.02,137.27,3232372.0,134.1829,134.408,134.1046,134.3493,3232372.0
2021-07-02 09:30:00,137.92,138.56,137.74,138.49,5238583.0,134.9854,135.6118,134.8093,135.5433,5238583.0
2021-07-02 09:40:00,138.5,138.69,138.43,138.64,3091421.0,135.5531,135.7391,135.4846,135.6901,3091421.0
2021-07-02 09:50:00,138.64,139.07,138.52,139.02,3072907.0,135.6901,136.111,135.5727,136.062,3072907.0
2021-07-02 10:00:00,139.02,139.13,138.78,138.99,3068344.0,136.062,136.1697,135.8271,136.0327,3068344.0
2021-07-02 10:10:00,138.99,139.09,138.77,138.81,1788139.0,136.0327,136.1305,135.8173,135.8565,1788139.0
2021-07-02 10:20:00,138.82,138.88,138.57,138.84,1767423.0,135.8663,135.925,135.6216,135.8859,1767423.0
2021-07-02 10:30:00,138.84,138.84,138.39,138.78,1740941.0,135.8859,135.8859,135.4454,135.8271,1740941.0
2021-07-02 10:40:00,138.78,138.79,138.43,138.51,1211172.0,135.8271,135.8369,135.4846,135.5629,1211172.0
2021-07-02 10:50:00,138.5,138.61,138.4,138.59,1230294.0,135.5531,135.6608,135.4552,135.6412,1230294.0
2021-07-02 11:00:00,138.59,138.83,138.57,138.77,1462049.0,135.6412,135.8761,135.6216,135.8173,1462049.0
2021-07-02 11:10:00,138.77,138.91,138.72,138.79,1092574.0,135.8173,135.9544,135.7684,135.8369,1092574.0
2021-07-02 11:20:00,138.79,138.79,138.56,138.7,948212.0,135.8369,135.8369,135.6118,135.7488,948212.0
2021-07-02 11:30:00,138.69,138.94,138.68,138.9,1055240.0,135.7391,135.9837,135.7293,135.9446,1055240.0
2021-07-02 11:40:00,138.91,139.01,138.85,138.97,1082452.0,135.9544,136.0522,135.8956,136.0131,1082452.0
2021-07-02 11:50:00,138.97,139.12,138.91,138.96,1060319.0,136.0131,136.1599,135.9544,136.0033,1060319.0
2021-07-02 12:00:00,138.97,139.15,138.97,139.15,1015255.0,136.0131,136.1893,136.0131,136.1893,1015255.0
2021-07-02 12:10:00,139.15,139.29,139.1,139.28,1539064.0,136.1893,136.3263,136.1403,136.3165,1539064.0
2021-07-02 12:20:00,139.29,139.43,139.28,139.31,1524121.0,136.3263,136.4633,136.3165,136.3459,1524121.0
2021-07-02 12:30:00,139.31,139.34,139.16,139.22,1096574.0,136.3459,136.3752,136.1991,136.2578,1096574.0
2021-07-02 12:40:00,139.22,139.41,139.2,139.37,943630.0,136.2578,136.4437,136.2382,136.4046,943630.0
2021-07-02 12:50:00,139.38,139.62,139.35,139.6,1752382.0,136.4144,136.6493,136.385,136.6297,1752382.0
2021-07-02 13:00:00,139.6,139.67,139.44,139.46,1088194.0,136.6297,136.6982,136.4731,136.4927,1088194.0
2021-07-02 13:10:00,139.46,139.57,139.35,139.36,904627.0,136.4927,136.6003,136.385,136.3948,904627.0
2021-07-02 13:20:00,139.36,139.52,139.35,139.43,883056.0,136.3948,136.5514,136.385,136.4633,883056.0
2021-07-02 13:30:00,139.42,139.52,139.39,139.4,712659.0,136.4535,136.5514,136.4242,136.4339,712659.0
2021-07-02 13:40:00,139.39,139.63,139.39,139.63,848633.0,136.4242,136.6591,136.4242,136.6591,848633.0
2021-07-02 13:50:00,139.62,139.71,139.6,139.67,913565.0,136.6493,136.7373,136.6297,136.6982,913565.0
2021-07-02 14:00:00,139.67,139.69,139.51,139.67,810654.0,136.6982,136.7178,136.5416,136.6982,810654.0
2021-07-02 14:10:00,139.67,139.7,139.59,139.61,803546.0,136.6982,136.7276,136.6199,136.6395,803546.0
2021-07-02 14:20:00,139.61,139.81,139.58,139.74,1025980.0,136.6395,136.8352,136.6101,136.7667,1025980.0
2021-07-02 14:30:00,139.74,139.75,139.61,139.62,805504.0,136.7667,136.7765,136.6395,136.6493,805504.0
2021-07-02 14:40:00,139.63,139.63,139.46,139.53,871950.0,136.6591,136.6591,136.4927,136.5612,871950.0
2021-07-02 14:50:00,139.52,139.55,139.37,139.52,1058022.0,136.5514,136.5808,136.4046,136.5514,1058022.0
2021-07-02 15:00:00,139.52,139.64,139.46,139.63,1385245.0,136.5514,136.6688,136.4927,136.6591,1385245.0
2021-07-02 15:10:00,139.63,139.7,139.53,139.68,1027686.0,136.6591,136.7276,136.5612,136.708,1027686.0
2021-07-02 15:20:00,139.68,139.76,139.63,139.68,1785193.0,136.708,136.7863,136.6591,136.708,1785193.0
2021-07-02 15:30:00,139.67,139.84,139.63,139.84,2068939.0,136.6982,136.8646,136.6591,136.8646,2068939.0
2021-07-02 15:40:00,139.84,139.99,139.79,139.94,2686958.0,136.8646,137.0114,136.8156,136.9625,2686958.0
2021-07-02 15:50:00,139.94,140.0,139.8,139.96,5104207.0,136.9625,137.0212,136.8254,136.982,5104207.0
2021-07-06 09:30:00,140.09,141.23,140.07,141.12,7450397.0,137.1093,138.225,137.0897,138.1173,7450397.0
2021-07-06 09:40:00,141.11,142.19,141.11,142.17,5724375.0,138.1076,139.1646,138.1076,139.145,5724375.0
2021-07-06 09:50:00,142.18,142.89,142.15,142.73,5673297.0,139.1548,139.8497,139.1254,139.6931,5673297.0
2021-07-06 10:00:00,142.73,143.15,142.45,142.78,4929354.0,139.6931,140.1042,139.419,139.742,4929354.0
2021-07-06 10:10:00,142.8,142.98,142.46,142.48,2745555.0,139.7616,139.9378,139.4288,139.4484,2745555.0
2021-07-06 10:20:00,142.49,142.91,142.45,142.9,2491777.0,139.4582,139.8693,139.419,139.8595,2491777.0
2021-07-06 10:30:00,142.89,142.91,141.86,141.94,3280767.0,139.8497,139.8693,138.8416,138.9199,3280767.0
2021-07-06 10:40:00,141.94,142.43,141.84,142.39,2326116.0,138.9199,139.3995,138.822,139.3603,2326116.0
2021-07-06 10:50:00,142.39,142.47,141.8,141.81,1949196.0,139.3603,139.4386,138.7829,138.7927,1949196.0
2021-07-06 11:00:00,141.81,142.04,141.54,141.95,2141640.0,138.7927,139.0178,138.5284,138.9297,2141640.0
2021-07-06 11:10:00,141.94,142.11,141.34,141.72,2414087.0,138.9199,139.0863,138.3327,138.7046,2414087.0
2021-07-06 11:20:00,141.72,141.99,141.51,141.81,1650490.0,138.7046,138.9688,138.499,138.7927,1650490.0
2021-07-06 11:30:00,141.81,141.99,141.63,141.97,1713014.0,138.7927,138.9688,138.6165,138.9493,1713014.0
2021-07-06 11:40:00,141.97,141.98,141.16,141.24,2574444.0,138.9493,138.959,138.1565,138.2348,2574444.0
2021-07-06 11:50:00,141.25,141.59,141.22,141.57,1345280.0,138.2446,138.5773,138.2152,138.5578,1345280.0
2021-07-06 12:00:00,141.56,141.56,140.69,140.71,2034211.0,138.548,138.548,137.6965,137.7161,2034211.0
2021-07-06 12:10:00,140.69,140.98,140.12,140.2,2438661.0,137.6965,137.9803,137.1386,137.2169,2438661.0
2021-07-06 12:20:00,140.2,140.65,140.15,140.57,2129463.0,137.2169,137.6573,137.168,137.5791,2129463.0
2021-07-06 12:30:00,140.56,140.86,140.39,140.85,1603172.0,137.5693,137.8629,137.4029,137.8531,1603172.0
2021-07-06 12:40:00,140.86,141.35,140.81,141.35,2007279.0,137.8629,138.3425,137.8139,138.3425,2007279.0
2021-07-06 12:50:00,141.35,141.66,141.28,141.61,1635873.0,138.3425,138.6459,138.2739,138.5969,1635873.0
2021-07-06 13:00:00,141.6,141.68,141.37,141.62,1696364.0,138.5871,138.6654,138.362,138.6067,1696364.0
2021-07-06 13:10:00,141.62,141.63,141.38,141.4,1168462.0,138.6067,138.6165,138.3718,138.3914,1168462.0
2021-07-06 13:20:00,141.41,141.62,141.39,141.62,1134844.0,138.4012,138.6067,138.3816,138.6067,1134844.0
2021-07-06 13:30:00,141.61,141.9,141.52,141.87,1743805.0,138.5969,138.8808,138.5088,138.8514,1743805.0
2021-07-06 13:40:00,141.88,141.96,141.73,141.92,1238250.0,138.8612,138.9395,138.7144,138.9003,1238250.0
2021-07-06 13:50:00,141.92,142.04,141.57,141.61,1591052.0,138.9003,139.0178,138.5578,138.5969,1591052.0
2021-07-06 14:00:00,141.61,141.61,141.3,141.31,1222169.0,138.5969,138.5969,138.2935,138.3033,1222169.0
2021-07-06 14:10:00,141.31,141.58,141.22,141.56,1561886.0,138.3033,138.5676,138.2152,138.548,1561886.0
2021-07-06 14:20:00,141.56,141.79,141.52,141.76,1192603.0,138.548,138.7731,138.5088,138.7437,1192603.0
2021-07-06 14:30:00,141.77,141.82,141.56,141.76,1010468.0,138.7535,138.8025,138.548,138.7437,1010468.0
2021-07-06 14:40:00,141.76,141.8,141.63,141.65,841084.0,138.7437,138.7829,138.6165,138.6361,841084.0
2021-07-06 14:50:00,141.65,141.72,141.5,141.72,1154378.0,138.6361,138.7046,138.4893,138.7046,1154378.0
2021-07-06 15:00:00,141.72,141.91,141.63,141.91,1234082.0,138.7046,138.8905,138.6165,138.8905,1234082.0
2021-07-06 15:10:00,141.91,142.14,141.9,142.12,1574294.0,138.8905,139.1156,138.8808,139.0961,1574294.0
2021-07-06 15:20:00,142.13,142.2,142.05,142.1,1448686.0,139.1059,139.1744,139.0276,139.0765,1448686.0
2021-07-06 15:30:00,142.11,142.15,141.92,142.08,1499843.0,139.0863,139.1254,138.9003,139.0569,1499843.0
2021-07-06 15:40:00,142.08,142.15,141.87,141.89,1547342.0,139.0569,139.1254,138.8514,138.871,1547342.0
2021-07-06 15:50:00,141.89,142.09,141.78,142.02,4060357.0,138.871,139.0667,138.7633,138.9982,4060357.0
2021-07-07 09:30:00,143.54,143.86,142.66,143.28,6997258.0,140.4859,140.799,139.6246,140.2314,6997258.0
2021-07-07 09:40:00,143.28,144.44,143.02,144.42,6140428.0,140.2314,141.3667,139.9769,141.3471,6140428.0
2021-07-07 09:50:00,144.42,144.43,143.94,144.14,4942813.0,141.3471,141.3569,140.8773,141.0731,4942813.0
2021-07-07 10:00:00,144.15,144.3,143.45,143.84,4070224.0,141.0829,141.2297,140.3978,140.7795,4070224.0
2021-07-07 10:10:00,143.84,144.5,143.84,144.19,3853205.0,140.7795,141.4254,140.7795,141.122,3853205.0
2021-07-07 10:20:00,144.2,144.28,143.72,143.78,2982569.0,141.1318,141.2101,140.662,140.7208,2982569.0
2021-07-07 10:30:00,143.78,143.9,143.42,143.44,2937040.0,140.7208,140.8382,140.3684,140.388,2937040.0
2021-07-07 10:40:00,143.43,143.5,142.84,143.12,3259755.0,140.3782,140.4467,139.8008,140.0748,3259755.0
2021-07-07 10:50:00,143.12,143.49,143.04,143.44,1733918.0,140.0748,140.4369,139.9965,140.388,1733918.0
2021-07-07 11:00:00,143.43,143.47,142.87,142.97,1712017.0,140.3782,140.4173,139.8301,139.928,1712017.0
2021-07-07 11:10:00,142.98,143.42,142.88,143.37,1445267.0,139.9378,140.3684,139.8399,140.3195,1445267.0
2021-07-07 11:20:00,143.36,143.45,143.01,143.45,1311245.0,140.3097,140.3978,139.9671,140.3978,1311245.0
2021-07-07 11:30:00,143.44,143.5,143.12,143.48,1175611.0,140.388,140.4467,140.0748,140.4271,1175611.0
2021-07-07 11:40:00,143.47,144.15,143.47,144.13,2162545.0,140.4173,141.0829,140.4173,141.0633,2162545.0
2021-07-07 11:50:00,144.13,144.26,143.87,143.91,1939919.0,141.0633,141.1905,140.8088,140.848,1939919.0
2021-07-07 12:00:00,143.91,144.08,143.87,143.98,1040367.0,140.848,141.0144,140.8088,140.9165,1040367.0
2021-07-07 12:10:00,143.99,144.05,143.91,143.99,903422.0,140.9263,140.985,140.848,140.9263,903422.0
2021-07-07 12:20:00,143.99,144.1,143.85,143.86,1232795.0,140.9263,141.0339,140.7893,140.799,1232795.0
2021-07-07 12:30:00,143.86,144.1,143.72,144.0,1074264.0,140.799,141.0339,140.662,140.9361,1074264.0
2021-07-07 12:40:00,143.99,144.03,143.8,143.84,833023.0,140.9263,140.9654,140.7403,140.7795,833023.0
2021-07-07 12:50:00,143.84,144.01,143.8,143.95,707631.0,140.7795,140.9459,140.7403,140.8871,707631.0
2021-07-07 13:00:00,143.94,143.96,143.56,143.68,847607.0,140.8773,140.8969,140.5054,140.6229,847607.0
2021-07-07 13:10:00,143.69,143.9,143.66,143.89,766451.0,140.6327,140.8382,140.6033,140.8284,766451.0
2021-07-07 13:20:00,143.89,144.2,143.85,144.19,1658224.0,140.8284,141.1318,140.7893,141.122,1658224.0
2021-07-07 13:30:00,144.19,144.23,144.03,144.03,1443280.0,141.122,141.1612,140.9654,140.9654,1443280.0
2021-07-07 13:40:00,144.03,144.32,143.98,144.3,1399158.0,140.9654,141.2493,140.9165,141.2297,1399158.0
2021-07-07 13:50:00,144.29,144.4,144.25,144.36,1379107.0,141.2199,141.3276,141.1808,141.2884,1379107.0
2021-07-07 14:00:00,144.37,144.78,144.32,144.68,2722527.0,141.2982,141.6995,141.2493,141.6016,2722527.0
2021-07-07 14:10:00,144.68,144.85,144.48,144.83,1809461.0,141.6016,141.768,141.4059,141.7484,1809461.0
2021-07-07 14:20:00,144.83,144.89,144.63,144.66,2039322.0,141.7484,141.8071,141.5527,141.582,2039322.0
2021-07-07 14:30:00,144.65,144.66,144.16,144.18,1935265.0,141.5722,141.582,141.0927,141.1122,1935265.0
2021-07-07 14:40:00,144.19,144.44,144.08,144.42,1813045.0,141.122,141.3667,141.0144,141.3471,1813045.0
2021-07-07 14:50:00,144.41,144.42,144.16,144.36,1417087.0,141.3373,141.3471,141.0927,141.2884,1417087.0
2021-07-07 15:00:00,144.35,144.6,144.31,144.59,1629173.0,141.2786,141.5233,141.2395,141.5135,1629173.0
2021-07-07 15:10:00,144.59,144.59,144.44,144.48,1215216.0,141.5135,141.5135,141.3667,141.4059,1215216.0
2021-07-07 15:20:00,144.47,144.56,144.24,144.33,1379987.0,141.3961,141.4842,141.171,141.259,1379987.0
2021-07-07 15:30:00,144.33,144.5,144.29,144.49,1339309.0,141.259,141.4254,141.2199,141.4156,1339309.0
2021-07-07 15:40:00,144.49,144.66,144.48,144.56,2189840.0,141.4156,141.582,141.4059,141.4842,2189840.0
2021-07-07 15:50:00,144.57,144.68,144.33,144.59,3987287.0,141.4939,141.6016,141.259,141.5135,3987287.0
2021-07-08 09:30:00,141.57,143.13,141.37,143.13,8439062.0,138.5578,140.0846,138.362,140.0846,8439062.0
2021-07-08 09:40:00,143.14,143.15,140.66,140.69,6967599.0,140.0944,140.1042,137.6671,137.6965,6967599.0
2021-07-08 09:50:00,140.7,141.98,140.69,141.97,5073165.0,137.7063,138.959,137.6965,138.9493,5073165.0
2021-07-08 10:00:00,141.97,142.29,141.63,141.92,3225011.0,138.9493,139.2625,138.6165,138.9003,3225011.0
2021-07-08 10:10:00,141.93,142.28,141.84,141.96,2308137.0,138.9101,139.2527,138.822,138.9395,2308137.0
2021-07-08 10:20:00,141.95,142.22,141.48,142.09,2617790.0,138.9297,139.1939,138.4697,139.0667,2617790.0
2021-07-08 10:30:00,142.09,142.35,141.6,141.86,2339830.0,139.0667,139.3212,138.5871,138.8416,2339830.0
2021-07-08 10:40:00,141.85,142.16,141.63,141.77,1794720.0,138.8318,139.1352,138.6165,138.7535,1794720.0
2021-07-08 10:50:00,141.77,142.03,141.52,141.58,1654983.0,138.7535,139.008,138.5088,138.5676,1654983.0
2021-07-08 11:00:00,141.61,142.02,141.49,142.0,1859253.0,138.5969,138.9982,138.4795,138.9786,1859253.0
2021-07-08 11:10:00,142.0,142.16,141.77,142.03,1580434.0,138.9786,139.1352,138.7535,139.008,1580434.0
2021-07-08 11:20:00,142.01,142.27,141.83,142.19,1235866.0,138.9884,139.2429,138.8122,139.1646,1235866.0
2021-07-08 11:30:00,142.19,142.32,141.84,142.29,1314752.0,139.1646,139.2918,138.822,139.2625,1314752.0
2021-07-08 11:40:00,142.29,142.6,142.17,142.59,1630025.0,139.2625,139.5659,139.145,139.5561,1630025.0
2021-07-08 11:50:00,142.59,142.73,142.45,142.65,1434780.0,139.5561,139.6931,139.419,139.6148,1434780.0
2021-07-08 12:00:00,142.65,142.73,142.51,142.7,1005066.0,139.6148,139.6931,139.4778,139.6637,1005066.0
2021-07-08 12:10:00,142.7,142.71,142.32,142.44,1016909.0,139.6637,139.6735,139.2918,139.4093,1016909.0
2021-07-08 12:20:00,142.45,142.7,142.37,142.67,951119.0,139.419,139.6637,139.3408,139.6344,951119.0
2021-07-08 12:30:00,142.67,143.04,142.65,142.97,2381244.0,139.6344,139.9965,139.6148,139.928,2381244.0
2021-07-08 12:40:00,142.97,143.1,142.9,143.03,1175180.0,139.928,140.0552,139.8595,139.9867,1175180.0
2021-07-08 12:50:00,143.03,143.34,142.98,143.28,1582622.0,139.9867,140.2901,139.9378,140.2314,1582622.0
2021-07-08 13:00:00,143.27,143.72,143.26,143.53,2063988.0,140.2216,140.662,140.2118,140.4761,2063988.0
2021-07-08 13:10:00,143.52,143.59,143.15,143.18,1702254.0,140.4663,140.5348,140.1042,140.1335,1702254.0
2021-07-08 13:20:00,143.18,143.6,143.12,143.53,1201523.0,140.1335,140.5446,140.0748,140.4761,1201523.0
2021-07-08 13:30:00,143.54,143.82,143.48,143.75,1291991.0,140.4859,140.7599,140.4271,140.6914,1291991.0
2021-07-08 13:40:00,143.75,144.06,143.73,143.83,1792305.0,140.6914,140.9948,140.6718,140.7697,1792305.0
2021-07-08 13:50:00,143.83,143.95,143.73,143.81,1009622.0,140.7697,140.8871,140.6718,140.7501,1009622.0
2021-07-08 14:00:00,143.81,143.89,143.62,143.89,1126201.0,140.7501,140.8284,140.5642,140.8284,1126201.0
2021-07-08 14:10:00,143.89,143.97,143.54,143.59,1311843.0,140.8284,140.9067,140.4859,140.5348,1311843.0
2021-07-08 14:20:00,143.58,143.59,143.2,143.32,1671401.0,140.525,140.5348,140.1531,140.2705,1671401.0
2021-07-08 14:30:00,143.32,143.51,143.21,143.41,1195310.0,140.2705,140.4565,140.1629,140.3586,1195310.0
2021-07-08 14:40:00,143.42,143.53,143.07,143.08,1091193.0,140.3684,140.4761,140.0259,140.0356,1091193.0
2021-07-08 14:50:00,143.08,143.23,142.87,143.19,1754005.0,140.0356,140.1825,139.8301,140.1433,1754005.0
2021-07-08 15:00:00,143.18,143.33,142.95,143.04,1122313.0,140.1335,140.2803,139.9084,139.9965,1122313.0
2021-07-08 15:10:00,143.05,143.2,142.63,142.85,1770220.0,140.0063,140.1531,139.5952,139.8105,1770220.0
2021-07-08 15:20:00,142.86,143.08,142.8,143.0,1457920.0,139.8203,140.0356,139.7616,139.9573,1457920.0
2021-07-08 15:30:00,143.0,143.17,142.87,143.1,1359126.0,139.9573,140.1237,139.8301,140.0552,1359126.0
2021-07-08 15:40:00,143.11,143.14,142.52,142.53,2039195.0,140.065,140.0944,139.4876,139.4973,2039195.0
2021-07-08 15:50:00,142.53,143.32,142.45,143.32,4314564.0,139.4973,140.2705,139.419,140.2705,4314564.0
2021-07-09 09:30:00,142.73,143.52,142.65,142.92,5047333.0,139.6931,140.4663,139.6148,139.879,5047333.0
2021-07-09 09:40:00,142.9,143.82,142.7,143.66,3365029.0,139.8595,140.7599,139.6637,140.6033,3365029.0
2021-07-09 09:50:00,143.66,143.98,143.52,143.94,2788185.0,140.6033,140.9165,140.4663,140.8773,2788185.0
2021-07-09 10:00:00,143.95,144.5,143.88,144.34,3522958.0,140.8871,141.4254,140.8186,141.2688,3522958.0
2021-07-09 10:10:00,144.34,144.44,144.04,144.32,2594135.0,141.2688,141.3667,140.9752,141.2493,2594135.0
2021-07-09 10:20:00,144.31,144.59,144.27,144.3,2481151.0,141.2395,141.5135,141.2003,141.2297,2481151.0
2021-07-09 10:30:00,144.3,144.59,144.1,144.57,2144524.0,141.2297,141.5135,141.0339,141.4939,2144524.0
2021-07-09 10:40:00,144.56,144.98,144.51,144.96,3103360.0,141.4842,141.8952,141.4352,141.8756,3103360.0
2021-07-09 10:50:00,144.95,145.35,144.92,145.2,4549474.0,141.8659,142.2573,141.8365,142.1105,4549474.0
2021-07-09 11:00:00,145.21,145.44,145.0,145.3,2993942.0,142.1203,142.3454,141.9148,142.2084,2993942.0
2021-07-09 11:10:00,145.29,145.32,145.03,145.04,1781637.0,142.1986,142.228,141.9442,141.9539,1781637.0
2021-07-09 11:20:00,145.05,145.34,144.85,145.28,2772474.0,141.9637,142.2476,141.768,142.1888,2772474.0
2021-07-09 11:30:00,145.27,145.28,144.94,145.05,1880496.0,142.179,142.1888,141.8561,141.9637,1880496.0
2021-07-09 11:40:00,145.04,145.18,144.93,145.06,1506914.0,141.9539,142.091,141.8463,141.9735,1506914.0
2021-07-09 11:50:00,145.06,145.33,145.01,145.23,2309608.0,141.9735,142.2378,141.9246,142.1399,2309608.0
2021-07-09 12:00:00,145.24,145.31,145.04,145.2,1924690.0,142.1497,142.2182,141.9539,142.1105,1924690.0
2021-07-09 12:10:00,145.21,145.4,145.13,145.27,1747247.0,142.1203,142.3063,142.042,142.179,1747247.0
2021-07-09 12:20:00,145.28,145.55,145.17,145.47,2801390.0,142.1888,142.4531,142.0812,142.3748,2801390.0
2021-07-09 12:30:00,145.47,145.58,145.29,145.41,1832818.0,142.3748,142.4825,142.1986,142.3161,1832818.0
2021-07-09 12:40:00,145.4,145.65,145.4,145.6,1529646.0,142.3063,142.551,142.3063,142.502,1529646.0
2021-07-09 12:50:00,145.61,145.62,145.41,145.43,1256870.0,142.5118,142.5216,142.3161,142.3356,1256870.0
2021-07-09 13:00:00,145.43,145.48,145.17,145.25,1337412.0,142.3356,142.3846,142.0812,142.1595,1337412.0
2021-07-09 13:10:00,145.25,145.35,145.1,145.19,1367586.0,142.1595,142.2573,142.0127,142.1007,1367586.0
2021-07-09 13:20:00,145.19,145.3,145.19,145.23,804217.0,142.1007,142.2084,142.1007,142.1399,804217.0
2021-07-09 13:30:00,145.23,145.35,145.2,145.31,892657.0,142.1399,142.2573,142.1105,142.2182,892657.0
2021-07-09 13:40:00,145.3,145.31,145.07,145.1,969717.0,142.2084,142.2182,141.9833,142.0127,969717.0
2021-07-09 13:50:00,145.11,145.12,145.02,145.11,1009867.0,142.0225,142.0322,141.9344,142.0225,1009867.0
2021-07-09 14:00:00,145.11,145.16,144.93,144.97,1340798.0,142.0225,142.0714,141.8463,141.8854,1340798.0
2021-07-09 14:10:00,144.98,145.01,144.84,144.94,1200124.0,141.8952,141.9246,141.7582,141.8561,1200124.0
2021-07-09 14:20:00,144.94,144.98,144.8,144.88,1409570.0,141.8561,141.8952,141.719,141.7973,1409570.0
2021-07-09 14:30:00,144.89,145.18,144.84,145.08,1590111.0,141.8071,142.091,141.7582,141.9931,1590111.0
2021-07-09 14:40:00,145.09,145.2,145.05,145.08,1126500.0,142.0029,142.1105,141.9637,141.9931,1126500.0
2021-07-09 14:50:00,145.08,145.25,145.04,145.17,1094937.0,141.9931,142.1595,141.9539,142.0812,1094937.0
2021-07-09 15:00:00,145.16,145.22,145.0,145.08,1427128.0,142.0714,142.1301,141.9148,141.9931,1427128.0
2021-07-09 15:10:00,145.09,145.13,144.95,145.06,1271101.0,142.0029,142.042,141.8659,141.9735,1271101.0
2021-07-09 15:20:00,145.05,145.08,144.84,144.86,1455636.0,141.9637,141.9931,141.7582,141.7778,1455636.0
2021-07-09 15:30:00,144.86,145.0,144.84,144.94,1480819.0,141.7778,141.9148,141.7582,141.8561,1480819.0
2021-07-09 15:40:00,144.94,145.12,144.91,145.09,2030075.0,141.8561,142.0322,141.8267,142.0029,2030075.0
2021-07-09 15:50:00,145.09,145.29,144.94,145.11,6290222.0,142.0029,142.1986,141.8561,142.0225,6290222.0
2021-07-12 09:30:00,146.21,146.32,144.82,144.84,7414674.0,143.099,143.2067,141.7386,141.7582,7414674.0
2021-07-12 09:40:00,144.84,145.39,144.42,145.16,5079817.0,141.7582,142.2965,141.3471,142.0714,5079817.0
2021-07-12 09:50:00,145.15,145.16,144.09,144.63,4258977.0,142.0616,142.0714,141.0242,141.5527,4258977.0
2021-07-12 10:00:00,144.63,144.63,144.0,144.43,3053691.0,141.5527,141.5527,140.9361,141.3569,3053691.0
2021-07-12 10:10:00,144.44,144.86,144.33,144.44,2430014.0,141.3667,141.7778,141.259,141.3667,2430014.0
2021-07-12 10:20:00,144.45,144.7,144.29,144.62,1709984.0,141.3765,141.6212,141.2199,141.5429,1709984.0
2021-07-12 10:30:00,144.62,144.9,144.43,144.76,1927810.0,141.5429,141.8169,141.3569,141.6799,1927810.0
2021-07-12 10:40:00,144.76,145.22,144.75,144.97,2331172.0,141.6799,142.1301,141.6701,141.8854,2331172.0
2021-07-12 10:50:00,144.96,145.25,144.94,144.99,1813767.0,141.8756,142.1595,141.8561,141.905,1813767.0
2021-07-12 11:00:00,144.99,145.16,144.86,144.97,1558169.0,141.905,142.0714,141.7778,141.8854,1558169.0
2021-07-12 11:10:00,144.98,145.07,144.9,144.94,1030597.0,141.8952,141.9833,141.8169,141.8561,1030597.0
2021-07-12 11:20:00,144.93,144.98,144.69,144.75,1363791.0,141.8463,141.8952,141.6114,141.6701,1363791.0
2021-07-12 11:30:00,144.76,144.86,144.69,144.69,798942.0,141.6799,141.7778,141.6114,141.6114,798942.0
2021-07-12 11:40:00,144.69,144.84,144.57,144.78,1074024.0,141.6114,141.7582,141.4939,141.6995,1074024.0
2021-07-12 11:50:00,144.78,144.94,144.69,144.85,908152.0,141.6995,141.8561,141.6114,141.768,908152.0
2021-07-12 12:00:00,144.86,145.08,144.83,144.85,1021108.0,141.7778,141.9931,141.7484,141.768,1021108.0
2021-07-12 12:10:00,144.86,144.95,144.76,144.87,699123.0,141.7778,141.8659,141.6799,141.7876,699123.0
2021-07-12 12:20:00,144.86,144.95,144.81,144.84,527557.0,141.7778,141.8659,141.7288,141.7582,527557.0
2021-07-12 12:30:00,144.83,144.87,144.69,144.74,618607.0,141.7484,141.7876,141.6114,141.6603,618607.0
2021-07-12 12:40:00,144.74,144.84,144.63,144.79,640724.0,141.6603,141.7582,141.5527,141.7093,640724.0
2021-07-12 12:50:00,144.79,144.85,144.68,144.71,489807.0,141.7093,141.768,141.6016,141.631,489807.0
2021-07-12 13:00:00,144.71,144.76,144.57,144.68,749384.0,141.631,141.6799,141.4939,141.6016,749384.0
2021-07-12 13:10:00,144.68,144.73,144.57,144.65,699943.0,141.6016,141.6505,141.4939,141.5722,699943.0
2021-07-12 13:20:00,144.64,144.7,144.5,144.58,748409.0,141.5625,141.6212,141.4254,141.5037,748409.0
2021-07-12 13:30:00,144.57,144.59,144.44,144.47,645117.0,141.4939,141.5135,141.3667,141.3961,645117.0
2021-07-12 13:40:00,144.48,144.53,144.24,144.26,906411.0,141.4059,141.4548,141.171,141.1905,906411.0
2021-07-12 13:50:00,144.26,144.41,144.16,144.4,1022007.0,141.1905,141.3373,141.0927,141.3276,1022007.0
2021-07-12 14:00:00,144.4,144.57,144.35,144.53,775391.0,141.3276,141.4939,141.2786,141.4548,775391.0
2021-07-12 14:10:00,144.53,144.59,144.46,144.56,719911.0,141.4548,141.5135,141.3863,141.4842,719911.0
2021-07-12 14:20:00,144.56,144.68,144.52,144.66,821860.0,141.4842,141.6016,141.445,141.582,821860.0
2021-07-12 14:30:00,144.66,144.75,144.63,144.67,825592.0,141.582,141.6701,141.5527,141.5918,825592.0
2021-07-12 14:40:00,144.67,144.73,144.64,144.67,619771.0,141.5918,141.6505,141.5625,141.5918,619771.0
2021-07-12 14:50:00,144.67,144.75,144.61,144.74,672631.0,141.5918,141.6701,141.5331,141.6603,672631.0
2021-07-12 15:00:00,144.75,144.8,144.53,144.62,1090520.0,141.6701,141.719,141.4548,141.5429,1090520.0
2021-07-12 15:10:00,144.62,144.66,144.55,144.61,660663.0,141.5429,141.582,141.4744,141.5331,660663.0
2021-07-12 15:20:00,144.61,144.67,144.51,144.62,882556.0,141.5331,141.5918,141.4352,141.5429,882556.0
2021-07-12 15:30:00,144.63,144.66,144.5,144.51,996293.0,141.5527,141.582,141.4254,141.4352,996293.0
2021-07-12 15:40:00,144.51,144.58,144.45,144.53,1290880.0,141.4352,141.5037,141.3765,141.4548,1290880.0
2021-07-12 15:50:00,144.54,144.61,144.42,144.51,3453513.0,141.4646,141.5331,141.3471,141.4352,3453513.0
2021-07-13 09:30:00,144.06,144.93,143.63,144.59,4970129.0,140.9948,141.8463,140.5739,141.5135,4970129.0
2021-07-13 09:40:00,144.59,146.07,144.57,146.06,5256246.0,141.5135,142.962,141.4939,142.9522,5256246.0
2021-07-13 09:50:00,146.06,146.51,145.75,146.34,4356933.0,142.9522,143.3927,142.6488,143.2263,4356933.0
2021-07-13 10:00:00,146.35,146.58,146.0,146.11,3250127.0,143.2361,143.4612,142.8935,143.0012,3250127.0
2021-07-13 10:10:00,146.09,146.8,146.03,146.78,3702957.0,142.9816,143.6765,142.9229,143.6569,3702957.0
2021-07-13 10:20:00,146.79,146.93,146.53,146.71,2556542.0,143.6667,143.8037,143.4122,143.5884,2556542.0
2021-07-13 10:30:00,146.71,146.96,146.57,146.75,2099672.0,143.5884,143.8331,143.4514,143.6276,2099672.0
2021-07-13 10:40:00,146.75,146.86,146.37,146.62,2188235.0,143.6276,143.7352,143.2556,143.5003,2188235.0
2021-07-13 10:50:00,146.61,146.72,146.45,146.52,1319651.0,143.4905,143.5982,143.3339,143.4025,1319651.0
2021-07-13 11:00:00,146.53,146.89,146.51,146.71,1685050.0,143.4122,143.7646,143.3927,143.5884,1685050.0
2021-07-13 11:10:00,146.72,147.18,146.71,147.14,2915588.0,143.5982,144.0484,143.5884,144.0093,2915588.0
2021-07-13 11:20:00,147.14,147.29,146.99,147.23,2015527.0,144.0093,144.1561,143.8625,144.0973,2015527.0
2021-07-13 11:30:00,147.24,147.31,147.05,147.08,1438374.0,144.1071,144.1756,143.9212,143.9505,1438374.0
2021-07-13 11:40:00,147.07,147.41,147.07,147.22,1536130.0,143.9407,144.2735,143.9407,144.0876,1536130.0
2021-07-13 11:50:00,147.21,147.46,147.21,147.45,1367136.0,144.0778,144.3224,144.0778,144.3127,1367136.0
2021-07-13 12:00:00,147.44,147.46,147.12,147.25,1506322.0,144.3029,144.3224,143.9897,144.1169,1506322.0
2021-07-13 12:10:00,147.26,147.32,147.01,147.31,1292393.0,144.1267,144.1854,143.882,144.1756,1292393.0
2021-07-13 12:20:00,147.32,147.32,147.12,147.16,805459.0,144.1854,144.1854,143.9897,144.0288,805459.0
2021-07-13 12:30:00,147.17,147.28,147.1,147.18,869830.0,144.0386,144.1463,143.9701,144.0484,869830.0
2021-07-13 12:40:00,147.18,147.39,147.12,147.39,846054.0,144.0484,144.2539,143.9897,144.2539,846054.0
2021-07-13 12:50:00,147.39,147.4,147.15,147.21,973828.0,144.2539,144.2637,144.019,144.0778,973828.0
2021-07-13 13:00:00,147.21,147.21,146.9,146.91,1175217.0,144.0778,144.0778,143.7744,143.7842,1175217.0
2021-07-13 13:10:00,146.9,146.91,146.26,146.32,2174281.0,143.7744,143.7842,143.148,143.2067,2174281.0
2021-07-13 13:20:00,146.32,146.65,146.22,146.44,2257469.0,143.2067,143.5297,143.1088,143.3242,2257469.0
2021-07-13 13:30:00,146.45,146.46,145.37,145.4,2679663.0,143.3339,143.3437,142.2769,142.3063,2679663.0
2021-07-13 13:40:00,145.4,145.89,145.3,145.63,2738531.0,142.3063,142.7859,142.2084,142.5314,2738531.0
2021-07-13 13:50:00,145.62,145.83,145.45,145.73,1999321.0,142.5216,142.7271,142.3552,142.6293,1999321.0
2021-07-13 14:00:00,145.73,145.73,144.62,145.34,3287096.0,142.6293,142.6293,141.5429,142.2476,3287096.0
2021-07-13 14:10:00,145.34,145.52,145.25,145.46,1623847.0,142.2476,142.4237,142.1595,142.365,1623847.0
2021-07-13 14:20:00,145.45,145.89,145.34,145.88,1734472.0,142.3552,142.7859,142.2476,142.7761,1734472.0
2021-07-13 14:30:00,145.89,145.98,145.77,145.87,1656409.0,142.7859,142.8739,142.6684,142.7663,1656409.0
2021-07-13 14:40:00,145.88,145.92,145.5,145.65,1539249.0,142.7761,142.8152,142.4042,142.551,1539249.0
2021-07-13 14:50:00,145.66,146.07,145.57,146.06,1530329.0,142.5607,142.962,142.4727,142.9522,1530329.0
2021-07-13 15:00:00,146.07,146.08,145.74,145.78,1908078.0,142.962,142.9718,142.639,142.6782,1908078.0
2021-07-13 15:10:00,145.79,145.86,145.66,145.76,1405516.0,142.688,142.7565,142.5607,142.6586,1405516.0
2021-07-13 15:20:00,145.76,145.96,145.7,145.78,1488126.0,142.6586,142.8544,142.5999,142.6782,1488126.0
2021-07-13 15:30:00,145.79,145.98,145.5,145.97,1902887.0,142.688,142.8739,142.4042,142.8642,1902887.0
2021-07-13 15:40:00,145.96,145.98,145.7,145.75,1529874.0,142.8544,142.8739,142.5999,142.6488,1529874.0
2021-07-13 15:50:00,145.75,145.8,145.34,145.68,4172440.0,142.6488,142.6978,142.2476,142.5803,4172440.0
2021-07-14 09:30:00,148.05,148.96,147.68,147.91,10900670.0,144.8999,145.7905,144.5378,144.7629,10900670.0
2021-07-14 09:40:00,147.92,148.58,147.76,147.89,5497322.0,144.7727,145.4186,144.6161,144.7433,5497322.0
2021-07-14 09:50:00,147.89,148.67,147.81,148.35,4060391.0,144.7433,145.5067,144.665,145.1935,4060391.0
2021-07-14 10:00:00,148.37,148.94,148.31,148.64,4536125.0,145.2131,145.771,145.1544,145.4773,4536125.0
2021-07-14 10:10:00,148.63,148.8,148.16,148.5,3271755.0,145.4676,145.6339,145.0076,145.3403,3271755.0
2021-07-14 10:20:00,148.5,148.51,148.11,148.31,2549508.0,145.3403,145.3501,144.9586,145.1544,2549508.0
2021-07-14 10:30:00,148.32,148.76,148.17,148.61,3244375.0,145.1642,145.5948,145.0173,145.448,3244375.0
2021-07-14 10:40:00,148.6,149.16,148.58,148.88,4154405.0,145.4382,145.9863,145.4186,145.7122,4154405.0
2021-07-14 10:50:00,148.89,149.32,148.88,149.32,2987327.0,145.722,146.1429,145.7122,146.1429,2987327.0
2021-07-14 11:00:00,149.31,149.45,149.12,149.13,3210821.0,146.1331,146.2701,145.9471,145.9569,3210821.0
2021-07-14 11:10:00,149.12,149.33,148.93,149.22,2560503.0,145.9471,146.1527,145.7612,146.045,2560503.0
2021-07-14 11:20:00,149.22,149.27,148.63,148.8,2605272.0,146.045,146.0939,145.4676,145.6339,2605272.0
2021-07-14 11:30:00,148.8,148.98,148.56,148.6,2259596.0,145.6339,145.8101,145.399,145.4382,2259596.0
2021-07-14 11:40:00,148.59,148.73,148.27,148.56,2740592.0,145.4284,145.5654,145.1152,145.399,2740592.0
2021-07-14 11:50:00,148.57,148.63,147.93,148.02,2793499.0,145.4088,145.4676,144.7824,144.8705,2793499.0
2021-07-14 12:00:00,148.02,148.88,147.97,148.7,2884293.0,144.8705,145.7122,144.8216,145.5361,2884293.0
2021-07-14 12:10:00,148.71,149.09,148.66,149.04,2241847.0,145.5459,145.9178,145.4969,145.8688,2241847.0
2021-07-14 12:20:00,149.03,149.08,148.73,148.91,1917571.0,145.859,145.908,145.5654,145.7416,1917571.0
2021-07-14 12:30:00,148.91,148.97,148.64,148.8,1297466.0,145.7416,145.8003,145.4773,145.6339,1297466.0
2021-07-14 12:40:00,148.8,149.21,148.74,149.05,1718598.0,145.6339,146.0352,145.5752,145.8786,1718598.0
2021-07-14 12:50:00,149.05,149.18,148.93,148.93,1083728.0,145.8786,146.0059,145.7612,145.7612,1083728.0
2021-07-14 13:00:00,148.93,149.1,148.93,149.05,879889.0,145.7612,145.9276,145.7612,145.8786,879889.0
2021-07-14 13:10:00,149.06,149.07,148.76,148.92,1016886.0,145.8884,145.8982,145.5948,145.7514,1016886.0
2021-07-14 13:20:00,148.92,148.97,148.6,148.74,1222095.0,145.7514,145.8003,145.4382,145.5752,1222095.0
2021-07-14 13:30:00,148.73,149.03,148.67,149.01,1271482.0,145.5654,145.859,145.5067,145.8395,1271482.0
2021-07-14 13:40:00,149.0,149.08,148.94,148.94,936926.0,145.8297,145.908,145.771,145.771,936926.0
2021-07-14 13:50:00,148.94,149.09,148.78,148.96,1080330.0,145.771,145.9178,145.6144,145.7905,1080330.0
2021-07-14 14:00:00,148.95,149.11,148.89,148.98,1161033.0,145.7807,145.9373,145.722,145.8101,1161033.0
2021-07-14 14:10:00,148.98,149.33,148.91,149.3,1628650.0,145.8101,146.1527,145.7416,146.1233,1628650.0
2021-07-14 14:20:00,149.31,149.41,149.21,149.25,1598989.0,146.1331,146.231,146.0352,146.0744,1598989.0
2021-07-14 14:30:00,149.25,149.46,149.21,149.3,1347908.0,146.0744,146.2799,146.0352,146.1233,1347908.0
2021-07-14 14:40:00,149.31,149.34,149.11,149.19,1554434.0,146.1331,146.1624,145.9373,146.0156,1554434.0
2021-07-14 14:50:00,149.19,149.34,149.13,149.31,1090372.0,146.0156,146.1624,145.9569,146.1331,1090372.0
2021-07-14 15:00:00,149.31,149.56,149.25,149.5,2079526.0,146.1331,146.3778,146.0744,146.319,2079526.0
2021-07-14 15:10:00,149.51,149.56,148.96,149.17,2284823.0,146.3288,146.3778,145.7905,145.9961,2284823.0
2021-07-14 15:20:00,149.17,149.51,149.12,149.4,2210785.0,145.9961,146.3288,145.9471,146.2212,2210785.0
2021-07-14 15:30:00,149.41,149.57,149.33,149.52,2317346.0,146.231,146.3876,146.1527,146.3386,2317346.0
2021-07-14 15:40:00,149.52,149.53,149.17,149.38,2767195.0,146.3386,146.3484,145.9961,146.2016,2767195.0
2021-07-14 15:50:00,149.37,149.39,148.82,149.21,6958259.0,146.1918,146.2114,145.6535,146.0352,6958259.0
2021-07-15 09:30:00,149.25,149.51,148.12,148.54,6625022.0,146.0744,146.3288,144.9684,145.3795,6625022.0
2021-07-15 09:40:00,148.55,150.0,148.42,149.98,5410515.0,145.3893,146.8084,145.262,146.7888,5410515.0
2021-07-15 09:50:00,149.98,149.99,149.31,149.78,4486721.0,146.7888,146.7986,146.1331,146.5931,4486721.0
2021-07-15 10:00:00,149.78,149.8,149.16,149.43,3283996.0,146.5931,146.6127,145.9863,146.2505,3283996.0
2021-07-15 10:10:00,149.43,149.57,148.85,148.94,3170455.0,146.2505,146.3876,145.6829,145.771,3170455.0
2021-07-15 10:20:00,148.94,149.16,148.46,148.75,3237203.0,145.771,145.9863,145.3012,145.585,3237203.0
2021-07-15 10:30:00,148.76,149.26,148.73,149.2,2230280.0,145.5948,146.0842,145.5654,146.0254,2230280.0
2021-07-15 10:40:00,149.19,149.19,148.15,148.17,3458176.0,146.0156,146.0156,144.9978,145.0173,3458176.0
2021-07-15 10:50:00,148.16,148.39,147.91,148.19,3104983.0,145.0076,145.2327,144.7629,145.0369,3104983.0
2021-07-15 11:00:00,148.19,148.33,147.79,148.21,2770893.0,145.0369,145.1739,144.6454,145.0565,2770893.0
2021-07-15 11:10:00,148.21,148.44,148.01,148.43,1852468.0,145.0565,145.2816,144.8607,145.2718,1852468.0
2021-07-15 11:20:00,148.43,148.74,148.37,148.6,1905359.0,145.2718,145.5752,145.2131,145.4382,1905359.0
2021-07-15 11:30:00,148.6,148.88,148.58,148.78,1711187.0,145.4382,145.7122,145.4186,145.6144,1711187.0
2021-07-15 11:40:00,148.78,148.79,148.34,148.36,1569437.0,145.6144,145.6242,145.1837,145.2033,1569437.0
2021-07-15 11:50:00,148.35,148.45,147.98,148.13,1850702.0,145.1935,145.2914,144.8314,144.9782,1850702.0
2021-07-15 12:00:00,148.12,148.15,147.76,147.79,1681280.0,144.9684,144.9978,144.6161,144.6454,1681280.0
2021-07-15 12:10:00,147.79,148.15,147.43,147.83,3277503.0,144.6454,144.9978,144.2931,144.6846,3277503.0
2021-07-15 12:20:00,147.83,148.03,147.77,148.0,1262098.0,144.6846,144.8803,144.6259,144.851,1262098.0
2021-07-15 12:30:00,147.99,148.2,147.64,148.14,1411064.0,144.8412,145.0467,144.4986,144.988,1411064.0
2021-07-15 12:40:00,148.14,148.24,147.84,148.02,1257861.0,144.988,145.0859,144.6944,144.8705,1257861.0
2021-07-15 12:50:00,148.01,148.11,147.9,147.9,984233.0,144.8607,144.9586,144.7531,144.7531,984233.0
2021-07-15 13:00:00,147.9,147.95,147.75,147.85,974616.0,144.7531,144.802,144.6063,144.7042,974616.0
2021-07-15 13:10:00,147.86,148.07,147.7,147.81,1219938.0,144.7139,144.9195,144.5573,144.665,1219938.0
2021-07-15 13:20:00,147.81,148.08,147.72,147.9,1270084.0,144.665,144.9293,144.5769,144.7531,1270084.0
2021-07-15 13:30:00,147.9,147.91,147.34,147.39,1836809.0,144.7531,144.7629,144.205,144.2539,1836809.0
2021-07-15 13:40:00,147.4,147.65,147.34,147.52,1327207.0,144.2637,144.5084,144.205,144.3812,1327207.0
2021-07-15 13:50:00,147.52,147.63,147.09,147.31,1722518.0,144.3812,144.4888,143.9603,144.1756,1722518.0
2021-07-15 14:00:00,147.31,147.85,147.28,147.72,2022587.0,144.1756,144.7042,144.1463,144.5769,2022587.0
2021-07-15 14:10:00,147.72,147.95,147.64,147.92,1240906.0,144.5769,144.802,144.4986,144.7727,1240906.0
2021-07-15 14:20:00,147.92,148.01,147.77,147.8,1286407.0,144.7727,144.8607,144.6259,144.6552,1286407.0
2021-07-15 14:30:00,147.79,147.88,147.56,147.61,963635.0,144.6454,144.7335,144.4203,144.4693,963635.0
2021-07-15 14:40:00,147.61,147.67,147.32,147.65,1462468.0,144.4693,144.528,144.1854,144.5084,1462468.0
2021-07-15 14:50:00,147.65,148.0,147.63,147.99,1412693.0,144.5084,144.851,144.4888,144.8412,1412693.0
2021-07-15 15:00:00,148.0,148.18,147.95,148.06,1639333.0,144.851,145.0271,144.802,144.9097,1639333.0
2021-07-15 15:10:00,148.06,148.11,147.91,148.09,1195446.0,144.9097,144.9586,144.7629,144.939,1195446.0
2021-07-15 15:20:00,148.08,148.22,147.99,148.09,1326273.0,144.9293,145.0663,144.8412,144.939,1326273.0
2021-07-15 15:30:00,148.1,148.53,148.09,148.21,2606354.0,144.9488,145.3697,144.939,145.0565,2606354.0
2021-07-15 15:40:00,148.21,148.46,148.06,148.34,2396432.0,145.0565,145.3012,144.9097,145.1837,2396432.0
2021-07-15 15:50:00,148.34,148.5,148.16,148.48,3836082.0,145.1837,145.3403,145.0076,145.3207,3836082.0
2021-07-16 09:30:00,148.53,149.76,148.46,149.25,7097960.0,145.3697,146.5735,145.3012,146.0744,7097960.0
2021-07-16 09:40:00,149.25,149.45,148.85,149.06,3292845.0,146.0744,146.2701,145.6829,145.8884,3292845.0
2021-07-16 09:50:00,149.06,149.29,148.73,149.0,2744771.0,145.8884,146.1135,145.5654,145.8297,2744771.0
2021-07-16 10:00:00,149.0,149.32,148.83,148.94,2675825.0,145.8297,146.1429,145.6633,145.771,2675825.0
2021-07-16 10:10:00,148.94,149.11,148.63,148.9,2428577.0,145.771,145.9373,145.4676,145.7318,2428577.0
2021-07-16 10:20:00,148.89,148.9,148.2,148.28,2457293.0,145.722,145.7318,145.0467,145.125,2457293.0
2021-07-16 10:30:00,148.27,148.62,148.18,148.58,2089448.0,145.1152,145.4578,145.0271,145.4186,2089448.0
2021-07-16 10:40:00,148.58,148.62,148.32,148.59,1438738.0,145.4186,145.4578,145.1642,145.4284,1438738.0
2021-07-16 10:50:00,148.6,148.91,148.51,148.6,1799504.0,145.4382,145.7416,145.3501,145.4382,1799504.0
2021-07-16 11:00:00,148.61,148.71,148.22,148.29,1364376.0,145.448,145.5459,145.0663,145.1348,1364376.0
2021-07-16 11:10:00,148.28,148.47,147.8,147.93,2152520.0,145.125,145.311,144.6552,144.7824,2152520.0
2021-07-16 11:20:00,147.93,148.06,147.46,147.52,2049459.0,144.7824,144.9097,144.3224,144.3812,2049459.0
2021-07-16 11:30:00,147.52,147.77,147.42,147.55,1884401.0,144.3812,144.6259,144.2833,144.4105,1884401.0
2021-07-16 11:40:00,147.56,147.56,147.06,147.3,1809406.0,144.4203,144.4203,143.931,144.1659,1809406.0
2021-07-16 11:50:00,147.3,147.65,147.25,147.34,1533436.0,144.1659,144.5084,144.1169,144.205,1533436.0
2021-07-16 12:00:00,147.34,147.82,147.32,147.81,1278190.0,144.205,144.6748,144.1854,144.665,1278190.0
2021-07-16 12:10:00,147.81,147.88,147.67,147.83,1042510.0,144.665,144.7335,144.528,144.6846,1042510.0
2021-07-16 12:20:00,147.84,147.88,147.36,147.51,1227425.0,144.6944,144.7335,144.2246,144.3714,1227425.0
2021-07-16 12:30:00,147.5,147.58,147.38,147.4,876758.0,144.3616,144.4399,144.2442,144.2637,876758.0
2021-07-16 12:40:00,147.4,147.69,147.34,147.66,908090.0,144.2637,144.5476,144.205,144.5182,908090.0
2021-07-16 12:50:00,147.65,147.8,147.6,147.7,776330.0,144.5084,144.6552,144.4595,144.5573,776330.0
2021-07-16 13:00:00,147.7,148.07,147.65,147.98,1163613.0,144.5573,144.9195,144.5084,144.8314,1163613.0
2021-07-16 13:10:00,147.98,148.18,147.89,148.04,1131988.0,144.8314,145.0271,144.7433,144.8901,1131988.0
2021-07-16 13:20:00,148.03,148.05,147.83,147.87,696311.0,144.8803,144.8999,144.6846,144.7237,696311.0
2021-07-16 13:30:00,147.87,147.92,147.64,147.73,794369.0,144.7237,144.7727,144.4986,144.5867,794369.0
2021-07-16 13:40:00,147.74,147.88,147.63,147.8,761597.0,144.5965,144.7335,144.4888,144.6552,761597.0
2021-07-16 13:50:00,147.8,147.9,147.63,147.68,779940.0,144.6552,144.7531,144.4888,144.5378,779940.0
2021-07-16 14:00:00,147.68,147.69,147.37,147.52,1017797.0,144.5378,144.5476,144.2344,144.3812,1017797.0
2021-07-16 14:10:00,147.52,147.57,147.31,147.49,824393.0,144.3812,144.4301,144.1756,144.3518,824393.0
2021-07-16 14:20:00,147.49,147.59,147.28,147.29,864280.0,144.3518,144.4497,144.1463,144.1561,864280.0
2021-07-16 14:30:00,147.28,147.43,147.16,147.21,1104418.0,144.1463,144.2931,144.0288,144.0778,1104418.0
2021-07-16 14:40:00,147.21,147.25,146.73,146.73,1788657.0,144.0778,144.1169,143.608,143.608,1788657.0
2021-07-16 14:50:00,146.72,146.91,146.46,146.53,2074434.0,143.5982,143.7842,143.3437,143.4122,2074434.0
2021-07-16 15:00:00,146.53,146.54,145.88,146.3,3054581.0,143.4122,143.422,142.7761,143.1871,3054581.0
2021-07-16 15:10:00,146.31,146.63,146.25,146.62,1938353.0,143.1969,143.5101,143.1382,143.5003,1938353.0
2021-07-16 15:20:00,146.61,146.63,146.07,146.15,2105059.0,143.4905,143.5101,142.962,143.0403,2105059.0
2021-07-16 15:30:00,146.16,146.29,145.96,146.17,2352962.0,143.0501,143.1773,142.8544,143.0599,2352962.0
2021-07-16 15:40:00,146.17,146.33,146.06,146.13,1986958.0,143.0599,143.2165,142.9522,143.0207,1986958.0
2021-07-16 15:50:00,146.13,146.52,146.01,146.39,4716808.0,143.0207,143.4025,142.9033,143.2752,4716808.0
2021-07-19 09:30:00,143.75,144.07,142.57,143.3,8655231.0,140.6914,141.0046,139.5365,140.251,8655231.0
2021-07-19 09:40:00,143.3,143.81,143.03,143.18,4425976.0,140.251,140.7501,139.9867,140.1335,4425976.0
2021-07-19 09:50:00,143.17,143.19,142.02,142.04,5105682.0,140.1237,140.1433,138.9982,139.0178,5105682.0
2021-07-19 10:00:00,142.05,142.55,141.9,142.03,4443139.0,139.0276,139.5169,138.8808,139.008,4443139.0
2021-07-19 10:10:00,142.04,142.15,141.67,142.11,4140464.0,139.0178,139.1254,138.6556,139.0863,4140464.0
2021-07-19 10:20:00,142.11,142.41,141.69,142.4,3512613.0,139.0863,139.3799,138.6752,139.3701,3512613.0
2021-07-19 10:30:00,142.41,142.42,141.96,142.42,2631300.0,139.3799,139.3897,138.9395,139.3897,2631300.0
2021-07-19 10:40:00,142.42,142.77,142.36,142.74,2537813.0,139.3897,139.7322,139.331,139.7029,2537813.0
2021-07-19 10:50:00,142.74,143.05,142.56,143.03,2571141.0,139.7029,140.0063,139.5267,139.9867,2571141.0
2021-07-19 11:00:00,143.04,143.55,142.85,143.53,2435735.0,139.9965,140.4956,139.8105,140.4761,2435735.0
2021-07-19 11:10:00,143.52,143.59,143.19,143.33,1608928.0,140.4663,140.5348,140.1433,140.2803,1608928.0
2021-07-19 11:20:00,143.33,143.43,143.03,143.2,1690738.0,140.2803,140.3782,139.9867,140.1531,1690738.0
2021-07-19 11:30:00,143.2,143.85,143.15,143.62,1913592.0,140.1531,140.7893,140.1042,140.5642,1913592.0
2021-07-19 11:40:00,143.65,143.95,143.5,143.75,1772336.0,140.5935,140.8871,140.4467,140.6914,1772336.0
2021-07-19 11:50:00,143.77,143.8,143.34,143.36,1478205.0,140.711,140.7403,140.2901,140.3097,1478205.0
2021-07-19 12:00:00,143.34,143.41,142.8,142.83,1712151.0,140.2901,140.3586,139.7616,139.791,1712151.0
2021-07-19 12:10:00,142.83,143.17,142.8,143.05,1356198.0,139.791,140.1237,139.7616,140.0063,1356198.0
2021-07-19 12:20:00,143.04,143.36,142.88,142.91,1506235.0,139.9965,140.3097,139.8399,139.8693,1506235.0
2021-07-19 12:30:00,142.9,143.05,142.5,142.52,1729899.0,139.8595,140.0063,139.468,139.4876,1729899.0
2021-07-19 12:40:00,142.52,142.58,142.14,142.17,1606264.0,139.4876,139.5463,139.1156,139.145,1606264.0
2021-07-19 12:50:00,142.17,142.28,142.01,142.08,1933586.0,139.145,139.2527,138.9884,139.0569,1933586.0
2021-07-19 13:00:00,142.08,142.29,141.92,142.27,1686446.0,139.0569,139.2625,138.9003,139.2429,1686446.0
2021-07-19 13:10:00,142.27,142.28,141.99,142.0,1291252.0,139.2429,139.2527,138.9688,138.9786,1291252.0
2021-07-19 13:20:00,142.0,142.05,141.73,141.79,1507371.0,138.9786,139.0276,138.7144,138.7731,1507371.0
2021-07-19 13:30:00,141.78,142.19,141.7,142.06,1829061.0,138.7633,139.1646,138.685,139.0373,1829061.0
2021-07-19 13:40:00,142.05,142.28,141.99,142.03,1415693.0,139.0276,139.2527,138.9688,139.008,1415693.0
2021-07-19 13:50:00,142.02,142.26,141.88,141.9,1409962.0,138.9982,139.2331,138.8612,138.8808,1409962.0
2021-07-19 14:00:00,141.9,142.3,141.88,142.02,1336186.0,138.8808,139.2722,138.8612,138.9982,1336186.0
2021-07-19 14:10:00,142.04,142.45,142.0,142.42,1288284.0,139.0178,139.419,138.9786,139.3897,1288284.0
2021-07-19 14:20:00,142.42,142.55,142.33,142.53,1248341.0,139.3897,139.5169,139.3016,139.4973,1248341.0
2021-07-19 14:30:00,142.53,142.58,141.95,142.01,1482285.0,139.4973,139.5463,138.9297,138.9884,1482285.0
2021-07-19 14:40:00,142.01,142.21,141.94,142.14,1126601.0,138.9884,139.1842,138.9199,139.1156,1126601.0
2021-07-19 14:50:00,142.14,142.38,142.03,142.14,1152516.0,139.1156,139.3505,139.008,139.1156,1152516.0
2021-07-19 15:00:00,142.13,142.51,142.09,142.43,1519035.0,139.1059,139.4778,139.0667,139.3995,1519035.0
2021-07-19 15:10:00,142.44,142.58,142.09,142.11,1660161.0,139.4093,139.5463,139.0667,139.0863,1660161.0
2021-07-19 15:20:00,142.11,142.19,141.86,141.87,2057737.0,139.0863,139.1646,138.8416,138.8514,2057737.0
2021-07-19 15:30:00,141.87,142.12,141.76,142.1,2093806.0,138.8514,139.0961,138.7437,139.0765,2093806.0
2021-07-19 15:40:00,142.09,142.24,141.77,141.94,2570444.0,139.0667,139.2135,138.7535,138.9199,2570444.0
2021-07-19 15:50:00,141.93,142.56,141.87,142.53,5513621.0,138.9101,139.5267,138.8514,139.4973,5513621.0
2021-07-20 09:30:00,143.47,144.03,142.96,143.22,5267083.0,140.4173,140.9654,139.9182,140.1727,5267083.0
2021-07-20 09:40:00,143.22,144.15,143.04,144.13,3568661.0,140.1727,141.0829,139.9965,141.0633,3568661.0
2021-07-20 09:50:00,144.15,144.32,143.83,144.22,3484781.0,141.0829,141.2493,140.7697,141.1514,3484781.0
2021-07-20 10:00:00,144.22,144.24,143.8,143.95,2762767.0,141.1514,141.171,140.7403,140.8871,2762767.0
2021-07-20 10:10:00,143.93,144.84,143.93,144.68,3330587.0,140.8676,141.7582,140.8676,141.6016,3330587.0
2021-07-20 10:20:00,144.68,144.89,144.51,144.52,2177010.0,141.6016,141.8071,141.4352,141.445,2177010.0
2021-07-20 10:30:00,144.53,144.71,144.35,144.43,1767645.0,141.4548,141.631,141.2786,141.3569,1767645.0
2021-07-20 10:40:00,144.43,144.87,144.36,144.76,1952958.0,141.3569,141.7876,141.2884,141.6799,1952958.0
2021-07-20 10:50:00,144.76,145.25,144.75,145.16,1877598.0,141.6799,142.1595,141.6701,142.0714,1877598.0
2021-07-20 11:00:00,145.16,145.21,144.96,144.99,1586845.0,142.0714,142.1203,141.8756,141.905,1586845.0
2021-07-20 11:10:00,144.99,145.17,144.91,145.14,1385693.0,141.905,142.0812,141.8267,142.0518,1385693.0
2021-07-20 11:20:00,145.14,145.2,144.97,145.06,1162958.0,142.0518,142.1105,141.8854,141.9735,1162958.0
2021-07-20 11:30:00,145.06,145.16,145.01,145.06,979037.0,141.9735,142.0714,141.9246,141.9735,979037.0
2021-07-20 11:40:00,145.06,145.43,145.01,145.38,1475259.0,141.9735,142.3356,141.9246,142.2867,1475259.0
2021-07-20 11:50:00,145.38,145.66,145.35,145.63,1422267.0,142.2867,142.5607,142.2573,142.5314,1422267.0
2021-07-20 12:00:00,145.64,145.77,145.54,145.57,1230693.0,142.5412,142.6684,142.4433,142.4727,1230693.0
2021-07-20 12:10:00,145.57,145.83,145.56,145.81,1013193.0,142.4727,142.7271,142.4629,142.7076,1013193.0
2021-07-20 12:20:00,145.82,145.97,145.72,145.94,1150186.0,142.7173,142.8642,142.6195,142.8348,1150186.0
2021-07-20 12:30:00,145.95,146.3,145.95,146.15,2147533.0,142.8446,143.1871,142.8446,143.0403,2147533.0
2021-07-20 12:40:00,146.15,146.4,146.03,146.34,1233409.0,143.0403,143.285,142.9229,143.2263,1233409.0
2021-07-20 12:50:00,146.34,146.7,146.26,146.7,1685262.0,143.2263,143.5786,143.148,143.5786,1685262.0
2021-07-20 13:00:00,146.7,146.77,146.19,146.27,2006850.0,143.5786,143.6471,143.0795,143.1578,2006850.0
2021-07-20 13:10:00,146.28,146.76,146.26,146.75,1486674.0,143.1676,143.6373,143.148,143.6276,1486674.0
2021-07-20 13:20:00,146.75,146.89,146.65,146.88,1456381.0,143.6276,143.7646,143.5297,143.7548,1456381.0
2021-07-20 13:30:00,146.88,147.1,146.8,146.92,1730192.0,143.7548,143.9701,143.6765,143.7939,1730192.0
2021-07-20 13:40:00,146.92,146.95,146.76,146.78,1187725.0,143.7939,143.8233,143.6373,143.6569,1187725.0
2021-07-20 13:50:00,146.78,147.07,146.74,146.75,1349039.0,143.6569,143.9407,143.6178,143.6276,1349039.0
2021-07-20 14:00:00,146.75,146.8,146.54,146.63,1745906.0,143.6276,143.6765,143.422,143.5101,1745906.0
2021-07-20 14:10:00,146.62,146.82,146.59,146.74,1170480.0,143.5003,143.6961,143.471,143.6178,1170480.0
2021-07-20 14:20:00,146.74,146.99,146.71,146.94,1030892.0,143.6178,143.8625,143.5884,143.8135,1030892.0
2021-07-20 14:30:00,146.93,146.99,146.46,146.48,1337597.0,143.8037,143.8625,143.3437,143.3633,1337597.0
2021-07-20 14:40:00,146.49,146.58,146.29,146.52,1371882.0,143.3731,143.4612,143.1773,143.4025,1371882.0
2021-07-20 14:50:00,146.52,146.54,146.2,146.41,1248020.0,143.4025,143.422,143.0893,143.2948,1248020.0
2021-07-20 15:00:00,146.42,146.65,146.4,146.6,1341896.0,143.3046,143.5297,143.285,143.4807,1341896.0
2021-07-20 15:10:00,146.6,146.89,146.59,146.79,1361798.0,143.4807,143.7646,143.471,143.6667,1361798.0
2021-07-20 15:20:00,146.8,146.99,146.76,146.96,1440739.0,143.6765,143.8625,143.6373,143.8331,1440739.0
2021-07-20 15:30:00,146.96,147.01,146.71,146.72,1659947.0,143.8331,143.882,143.5884,143.5982,1659947.0
2021-07-20 15:40:00,146.72,146.75,146.47,146.57,1683405.0,143.5982,143.6276,143.3535,143.4514,1683405.0
2021-07-20 15:50:00,146.57,146.64,146.1,146.14,4913021.0,143.4514,143.5199,142.9914,143.0305,4913021.0
2021-07-21 09:30:00,145.53,146.13,145.23,145.77,5213616.0,142.4335,143.0207,142.1399,142.6684,5213616.0
2021-07-21 09:40:00,145.77,145.81,145.25,145.41,3018458.0,142.6684,142.7076,142.1595,142.3161,3018458.0
2021-07-21 09:50:00,145.42,145.57,144.82,145.29,3027637.0,142.3259,142.4727,141.7386,142.1986,3027637.0
2021-07-21 10:00:00,145.28,145.29,144.63,144.75,2232701.0,142.1888,142.1986,141.5527,141.6701,2232701.0
2021-07-21 10:10:00,144.75,145.41,144.75,145.41,2187856.0,141.6701,142.3161,141.6701,142.3161,2187856.0
2021-07-21 10:20:00,145.41,145.68,145.33,145.44,1812531.0,142.3161,142.5803,142.2378,142.3454,1812531.0
2021-07-21 10:30:00,145.45,145.64,145.25,145.39,1482703.0,142.3552,142.5412,142.1595,142.2965,1482703.0
2021-07-21 10:40:00,145.39,145.88,145.39,145.81,1794211.0,142.2965,142.7761,142.2965,142.7076,1794211.0
2021-07-21 10:50:00,145.81,145.83,145.58,145.72,1247264.0,142.7076,142.7271,142.4825,142.6195,1247264.0
2021-07-21 11:00:00,145.72,145.9,145.57,145.84,1246910.0,142.6195,142.7956,142.4727,142.7369,1246910.0
2021-07-21 11:10:00,145.84,146.05,145.77,146.03,1241444.0,142.7369,142.9425,142.6684,142.9229,1241444.0
2021-07-21 11:20:00,146.04,146.04,145.76,145.76,1269397.0,142.9327,142.9327,142.6586,142.6586,1269397.0
2021-07-21 11:30:00,145.77,145.8,145.47,145.51,1118566.0,142.6684,142.6978,142.3748,142.4139,1118566.0
2021-07-21 11:40:00,145.5,145.51,145.12,145.19,1572519.0,142.4042,142.4139,142.0322,142.1007,1572519.0
2021-07-21 11:50:00,145.2,145.49,145.02,145.42,1533472.0,142.1105,142.3944,141.9344,142.3259,1533472.0
2021-07-21 12:00:00,145.42,145.48,145.35,145.4,792831.0,142.3259,142.3846,142.2573,142.3063,792831.0
2021-07-21 12:10:00,145.4,145.4,145.22,145.3,815687.0,142.3063,142.3063,142.1301,142.2084,815687.0
2021-07-21 12:20:00,145.29,145.37,145.12,145.31,1114311.0,142.1986,142.2769,142.0322,142.2182,1114311.0
2021-07-21 12:30:00,145.31,145.43,145.21,145.21,776310.0,142.2182,142.3356,142.1203,142.1203,776310.0
2021-07-21 12:40:00,145.22,145.32,145.19,145.22,663365.0,142.1301,142.228,142.1007,142.1301,663365.0
2021-07-21 12:50:00,145.22,145.23,144.96,145.03,914855.0,142.1301,142.1399,141.8756,141.9442,914855.0
2021-07-21 13:00:00,145.03,145.1,144.84,145.05,1308621.0,141.9442,142.0127,141.7582,141.9637,1308621.0
2021-07-21 13:10:00,145.05,145.13,144.86,145.02,984471.0,141.9637,142.042,141.7778,141.9344,984471.0
2021-07-21 13:20:00,145.02,145.18,144.99,145.12,693273.0,141.9344,142.091,141.905,142.0322,693273.0
2021-07-21 13:30:00,145.12,145.15,144.99,145.12,636040.0,142.0322,142.0616,141.905,142.0322,636040.0
2021-07-21 13:40:00,145.12,145.29,145.07,145.28,702597.0,142.0322,142.1986,141.9833,142.1888,702597.0
2021-07-21 13:50:00,145.29,145.35,145.22,145.28,759602.0,142.1986,142.2573,142.1301,142.1888,759602.0
2021-07-21 14:00:00,145.27,145.28,145.12,145.2,840719.0,142.179,142.1888,142.0322,142.1105,840719.0
2021-07-21 14:10:00,145.21,145.3,145.07,145.11,821008.0,142.1203,142.2084,141.9833,142.0225,821008.0
2021-07-21 14:20:00,145.11,145.17,145.03,145.14,749771.0,142.0225,142.0812,141.9442,142.0518,749771.0
2021-07-21 14:30:00,145.14,145.24,145.02,145.08,913587.0,142.0518,142.1497,141.9344,141.9931,913587.0
2021-07-21 14:40:00,145.08,145.4,145.06,145.29,1013381.0,141.9931,142.3063,141.9735,142.1986,1013381.0
2021-07-21 14:50:00,145.29,145.45,145.29,145.44,828948.0,142.1986,142.3552,142.1986,142.3454,828948.0
2021-07-21 15:00:00,145.43,145.5,145.36,145.39,895549.0,142.3356,142.4042,142.2671,142.2965,895549.0
2021-07-21 15:10:00,145.39,145.53,145.36,145.46,1103383.0,142.2965,142.4335,142.2671,142.365,1103383.0
2021-07-21 15:20:00,145.46,145.46,145.21,145.28,1041335.0,142.365,142.365,142.1203,142.1888,1041335.0
2021-07-21 15:30:00,145.27,145.29,145.12,145.14,1358199.0,142.179,142.1986,142.0322,142.0518,1358199.0
2021-07-21 15:40:00,145.15,145.15,144.94,144.95,1594684.0,142.0616,142.0616,141.8561,141.8659,1594684.0
2021-07-21 15:50:00,144.96,145.4,144.82,145.39,4946098.0,141.8756,142.3063,141.7386,142.2965,4946098.0
2021-07-22 09:30:00,145.93,146.74,145.89,146.07,4546561.0,142.825,143.6178,142.7859,142.962,4546561.0
2021-07-22 09:40:00,146.07,146.68,145.81,146.42,3285464.0,142.962,143.559,142.7076,143.3046,3285464.0
2021-07-22 09:50:00,146.43,147.0,146.28,146.82,3400442.0,143.3144,143.8722,143.1676,143.6961,3400442.0
2021-07-22 10:00:00,146.83,147.23,146.83,146.92,2618896.0,143.7059,144.0973,143.7059,143.7939,2618896.0
2021-07-22 10:10:00,146.93,147.21,146.83,147.18,1947866.0,143.8037,144.0778,143.7059,144.0484,1947866.0
2021-07-22 10:20:00,147.19,147.55,147.14,147.47,2497843.0,144.0582,144.4105,144.0093,144.3322,2497843.0
2021-07-22 10:30:00,147.47,147.87,147.33,147.83,2206129.0,144.3322,144.7237,144.1952,144.6846,2206129.0
2021-07-22 10:40:00,147.83,147.97,147.71,147.76,2097294.0,144.6846,144.8216,144.5671,144.6161,2097294.0
2021-07-22 10:50:00,147.77,147.88,147.58,147.74,1756632.0,144.6259,144.7335,144.4399,144.5965,1756632.0
2021-07-22 11:00:00,147.74,148.2,147.72,147.94,2511857.0,144.5965,145.0467,144.5769,144.7922,2511857.0
2021-07-22 11:10:00,147.95,147.95,147.32,147.48,2249023.0,144.802,144.802,144.1854,144.342,2249023.0
2021-07-22 11:20:00,147.49,147.7,147.16,147.36,1735094.0,144.3518,144.5573,144.0288,144.2246,1735094.0
2021-07-22 11:30:00,147.37,147.6,147.33,147.59,1285865.0,144.2344,144.4595,144.1952,144.4497,1285865.0
2021-07-22 11:40:00,147.59,147.59,147.13,147.35,1350063.0,144.4497,144.4497,143.9995,144.2148,1350063.0
2021-07-22 11:50:00,147.35,147.51,147.3,147.33,845401.0,144.2148,144.3714,144.1659,144.1952,845401.0
2021-07-22 12:00:00,147.33,147.44,146.85,146.87,1172035.0,144.1952,144.3029,143.7254,143.745,1172035.0
2021-07-22 12:10:00,146.87,147.17,146.86,146.89,1323078.0,143.745,144.0386,143.7352,143.7646,1323078.0
2021-07-22 12:20:00,146.88,147.08,146.66,147.04,1364354.0,143.7548,143.9505,143.5395,143.9114,1364354.0
2021-07-22 12:30:00,147.03,147.31,146.97,147.3,823474.0,143.9016,144.1756,143.8429,144.1659,823474.0
2021-07-22 12:40:00,147.31,147.32,146.85,146.89,919754.0,144.1756,144.1854,143.7254,143.7646,919754.0
2021-07-22 12:50:00,146.89,147.23,146.88,147.21,931027.0,143.7646,144.0973,143.7548,144.0778,931027.0
2021-07-22 13:00:00,147.2,147.29,147.15,147.18,722953.0,144.068,144.1561,144.019,144.0484,722953.0
2021-07-22 13:10:00,147.18,147.44,147.17,147.38,855453.0,144.0484,144.3029,144.0386,144.2442,855453.0
2021-07-22 13:20:00,147.38,147.64,147.32,147.57,987889.0,144.2442,144.4986,144.1854,144.4301,987889.0
2021-07-22 13:30:00,147.56,147.67,147.47,147.5,750923.0,144.4203,144.528,144.3322,144.3616,750923.0
2021-07-22 13:40:00,147.5,147.56,147.32,147.39,703717.0,144.3616,144.4203,144.1854,144.2539,703717.0
2021-07-22 13:50:00,147.39,147.39,147.22,147.22,758770.0,144.2539,144.2539,144.0876,144.0876,758770.0
2021-07-22 14:00:00,147.22,147.31,147.1,147.19,1019839.0,144.0876,144.1756,143.9701,144.0582,1019839.0
2021-07-22 14:10:00,147.19,147.37,147.16,147.25,720229.0,144.0582,144.2344,144.0288,144.1169,720229.0
2021-07-22 14:20:00,147.24,147.36,147.2,147.3,649538.0,144.1071,144.2246,144.068,144.1659,649538.0
2021-07-22 14:30:00,147.3,147.3,147.15,147.25,620024.0,144.1659,144.1659,144.019,144.1169,620024.0
2021-07-22 14:40:00,147.25,147.37,147.06,147.08,656298.0,144.1169,144.2344,143.931,143.9505,656298.0
2021-07-22 14:50:00,147.09,147.17,146.94,147.12,995061.0,143.9603,144.0386,143.8135,143.9897,995061.0
2021-07-22 15:00:00,147.13,147.15,146.88,146.95,702043.0,143.9995,144.019,143.7548,143.8233,702043.0
2021-07-22 15:10:00,146.95,147.03,146.87,146.93,860202.0,143.8233,143.9016,143.745,143.8037,860202.0
2021-07-22 15:20:00,146.94,147.06,146.9,146.97,903319.0,143.8135,143.931,143.7744,143.8429,903319.0
2021-07-22 15:30:00,146.97,146.98,146.65,146.72,1458983.0,143.8429,143.8527,143.5297,143.5982,1458983.0
2021-07-22 15:40:00,146.72,146.73,146.48,146.61,1614857.0,143.5982,143.608,143.3633,143.4905,1614857.0
2021-07-22 15:50:00,146.61,146.82,146.55,146.8,2504826.0,143.4905,143.6961,143.4318,143.6765,2504826.0
2021-07-23 09:30:00,147.52,147.87,146.92,147.37,4513986.0,144.3812,144.7237,143.7939,144.2344,4513986.0
2021-07-23 09:40:00,147.37,147.81,147.09,147.72,2996613.0,144.2344,144.665,143.9603,144.5769,2996613.0
2021-07-23 09:50:00,147.73,148.02,147.57,147.68,3223213.0,144.5867,144.8705,144.4301,144.5378,3223213.0
2021-07-23 10:00:00,147.68,147.87,147.57,147.82,1742992.0,144.5378,144.7237,144.4301,144.6748,1742992.0
2021-07-23 10:10:00,147.82,148.01,147.6,147.85,1851163.0,144.6748,144.8607,144.4595,144.7042,1851163.0
2021-07-23 10:20:00,147.85,148.08,147.69,148.03,1468531.0,144.7042,144.9293,144.5476,144.8803,1468531.0
2021-07-23 10:30:00,148.03,148.16,147.89,148.09,1626113.0,144.8803,145.0076,144.7433,144.939,1626113.0
2021-07-23 10:40:00,148.09,148.14,147.73,147.79,1315453.0,144.939,144.988,144.5867,144.6454,1315453.0
2021-07-23 10:50:00,147.78,148.08,147.76,147.87,1257081.0,144.6356,144.9293,144.6161,144.7237,1257081.0
2021-07-23 11:00:00,147.86,148.11,147.77,148.04,1401247.0,144.7139,144.9586,144.6259,144.8901,1401247.0
2021-07-23 11:10:00,148.04,148.17,147.82,148.12,1297152.0,144.8901,145.0173,144.6748,144.9684,1297152.0
2021-07-23 11:20:00,148.11,148.25,148.05,148.14,1320887.0,144.9586,145.0956,144.8999,144.988,1320887.0
2021-07-23 11:30:00,148.15,148.27,148.0,148.1,1141389.0,144.9978,145.1152,144.851,144.9488,1141389.0
2021-07-23 11:40:00,148.1,148.17,148.01,148.12,960629.0,144.9488,145.0173,144.8607,144.9684,960629.0
2021-07-23 11:50:00,148.13,148.19,148.02,148.1,799707.0,144.9782,145.0369,144.8705,144.9488,799707.0
2021-07-23 12:00:00,148.1,148.17,147.85,147.87,936818.0,144.9488,145.0173,144.7042,144.7237,936818.0
2021-07-23 12:10:00,147.88,148.16,147.86,148.15,855970.0,144.7335,145.0076,144.7139,144.9978,855970.0
2021-07-23 12:20:00,148.15,148.26,148.06,148.09,950393.0,144.9978,145.1054,144.9097,144.939,950393.0
2021-07-23 12:30:00,148.1,148.21,148.08,148.21,625512.0,144.9488,145.0565,144.9293,145.0565,625512.0
2021-07-23 12:40:00,148.2,148.25,148.08,148.17,812229.0,145.0467,145.0956,144.9293,145.0173,812229.0
2021-07-23 12:50:00,148.18,148.19,148.02,148.15,671707.0,145.0271,145.0369,144.8705,144.9978,671707.0
2021-07-23 13:00:00,148.15,148.39,148.13,148.39,869017.0,144.9978,145.2327,144.9782,145.2327,869017.0
2021-07-23 13:10:00,148.39,148.62,148.38,148.56,1387221.0,145.2327,145.4578,145.2229,145.399,1387221.0
2021-07-23 13:20:00,148.56,148.64,148.46,148.49,1111931.0,145.399,145.4773,145.3012,145.3305,1111931.0
2021-07-23 13:30:00,148.49,148.5,148.14,148.22,1164924.0,145.3305,145.3403,144.988,145.0663,1164924.0
2021-07-23 13:40:00,148.22,148.49,148.17,148.44,907885.0,145.0663,145.3305,145.0173,145.2816,907885.0
2021-07-23 13:50:00,148.46,148.5,148.33,148.43,757216.0,145.3012,145.3403,145.1739,145.2718,757216.0
2021-07-23 14:00:00,148.42,148.68,148.4,148.66,1036180.0,145.262,145.5165,145.2424,145.4969,1036180.0
2021-07-23 14:10:00,148.67,148.67,148.52,148.56,860080.0,145.5067,145.5067,145.3599,145.399,860080.0
2021-07-23 14:20:00,148.56,148.72,148.51,148.6,811663.0,145.399,145.5556,145.3501,145.4382,811663.0
2021-07-23 14:30:00,148.61,148.68,148.48,148.61,815146.0,145.448,145.5165,145.3207,145.448,815146.0
2021-07-23 14:40:00,148.6,148.6,148.28,148.36,996832.0,145.4382,145.4382,145.125,145.2033,996832.0
2021-07-23 14:50:00,148.35,148.47,148.29,148.44,798386.0,145.1935,145.311,145.1348,145.2816,798386.0
2021-07-23 15:00:00,148.45,148.47,148.26,148.43,838264.0,145.2914,145.311,145.1054,145.2718,838264.0
2021-07-23 15:10:00,148.43,148.47,148.22,148.33,879146.0,145.2718,145.311,145.0663,145.1739,879146.0
2021-07-23 15:20:00,148.33,148.4,148.19,148.38,977508.0,145.1739,145.2424,145.0369,145.2229,977508.0
2021-07-23 15:30:00,148.38,148.61,148.33,148.55,1238429.0,145.2229,145.448,145.1739,145.3893,1238429.0
2021-07-23 15:40:00,148.55,148.62,148.46,148.54,1292782.0,145.3893,145.4578,145.3012,145.3795,1292782.0
2021-07-23 15:50:00,148.55,148.62,148.41,148.57,3485607.0,145.3893,145.4578,145.2522,145.4088,3485607.0
2021-07-26 09:30:00,148.27,148.84,147.7,148.82,4815848.0,145.1152,145.6731,144.5573,145.6535,4815848.0
2021-07-26 09:40:00,148.83,149.74,148.73,149.53,4067065.0,145.6633,146.5539,145.5654,146.3484,4067065.0
2021-07-26 09:50:00,149.53,149.68,149.26,149.49,2382637.0,146.3484,146.4952,146.0842,146.3093,2382637.0
2021-07-26 10:00:00,149.49,149.83,149.45,149.59,2819825.0,146.3093,146.642,146.2701,146.4071,2819825.0
2021-07-26 10:10:00,149.6,149.6,148.92,148.95,2029171.0,146.4169,146.4169,145.7514,145.7807,2029171.0
2021-07-26 10:20:00,148.95,149.4,148.94,149.15,1568468.0,145.7807,146.2212,145.771,145.9765,1568468.0
2021-07-26 10:30:00,149.13,149.61,149.12,149.49,1679176.0,145.9569,146.4267,145.9471,146.3093,1679176.0
2021-07-26 10:40:00,149.5,149.58,149.2,149.28,1387722.0,146.319,146.3973,146.0254,146.1037,1387722.0
2021-07-26 10:50:00,149.28,149.58,149.24,149.34,1344277.0,146.1037,146.3973,146.0646,146.1624,1344277.0
2021-07-26 11:00:00,149.35,149.46,149.21,149.4,993557.0,146.1722,146.2799,146.0352,146.2212,993557.0
2021-07-26 11:10:00,149.41,149.6,149.34,149.58,1029552.0,146.231,146.4169,146.1624,146.3973,1029552.0
2021-07-26 11:20:00,149.59,149.6,149.34,149.51,1050962.0,146.4071,146.4169,146.1624,146.3288,1050962.0
2021-07-26 11:30:00,149.51,149.81,149.49,149.71,1558194.0,146.3288,146.6224,146.3093,146.5246,1558194.0
2021-07-26 11:40:00,149.7,149.74,149.43,149.47,1009558.0,146.5148,146.5539,146.2505,146.2897,1009558.0
2021-07-26 11:50:00,149.47,149.59,149.39,149.5,929649.0,146.2897,146.4071,146.2114,146.319,929649.0
2021-07-26 12:00:00,149.52,149.63,149.48,149.59,781175.0,146.3386,146.4463,146.2995,146.4071,781175.0
2021-07-26 12:10:00,149.59,149.63,149.4,149.52,854298.0,146.4071,146.4463,146.2212,146.3386,854298.0
2021-07-26 12:20:00,149.52,149.52,149.35,149.39,651426.0,146.3386,146.3386,146.1722,146.2114,651426.0
2021-07-26 12:30:00,149.39,149.43,149.21,149.27,922926.0,146.2114,146.2505,146.0352,146.0939,922926.0
2021-07-26 12:40:00,149.27,149.31,149.07,149.13,990849.0,146.0939,146.1331,145.8982,145.9569,990849.0
2021-07-26 12:50:00,149.13,149.16,149.04,149.08,684310.0,145.9569,145.9863,145.8688,145.908,684310.0
2021-07-26 13:00:00,149.09,149.39,149.06,149.38,885898.0,145.9178,146.2114,145.8884,146.2016,885898.0
2021-07-26 13:10:00,149.37,149.39,149.26,149.35,582904.0,146.1918,146.2114,146.0842,146.1722,582904.0
2021-07-26 13:20:00,149.35,149.51,149.33,149.4,875396.0,146.1722,146.3288,146.1527,146.2212,875396.0
2021-07-26 13:30:00,149.41,149.43,149.34,149.39,483754.0,146.231,146.2505,146.1624,146.2114,483754.0
2021-07-26 13:40:00,149.39,149.45,149.19,149.25,667661.0,146.2114,146.2701,146.0156,146.0744,667661.0
2021-07-26 13:50:00,149.25,149.37,149.21,149.35,495426.0,146.0744,146.1918,146.0352,146.1722,495426.0
2021-07-26 14:00:00,149.34,149.44,149.26,149.27,819842.0,146.1624,146.2603,146.0842,146.0939,819842.0
2021-07-26 14:10:00,149.28,149.3,149.04,149.11,834673.0,146.1037,146.1233,145.8688,145.9373,834673.0
2021-07-26 14:20:00,149.11,149.27,149.07,149.25,678687.0,145.9373,146.0939,145.8982,146.0744,678687.0
2021-07-26 14:30:00,149.26,149.39,149.22,149.33,766819.0,146.0842,146.2114,146.045,146.1527,766819.0
2021-07-26 14:40:00,149.32,149.39,149.28,149.32,612335.0,146.1429,146.2114,146.1037,146.1429,612335.0
2021-07-26 14:50:00,149.32,149.5,149.29,149.48,865474.0,146.1429,146.319,146.1135,146.2995,865474.0
2021-07-26 15:00:00,149.47,149.5,149.36,149.41,921561.0,146.2897,146.319,146.182,146.231,921561.0
2021-07-26 15:10:00,149.41,149.48,149.29,149.31,816715.0,146.231,146.2995,146.1135,146.1331,816715.0
2021-07-26 15:20:00,149.31,149.48,149.31,149.45,847524.0,146.1331,146.2995,146.1331,146.2701,847524.0
2021-07-26 15:30:00,149.44,149.47,149.22,149.25,1017294.0,146.2603,146.2897,146.045,146.0744,1017294.0
2021-07-26 15:40:00,149.25,149.28,148.89,148.9,1703801.0,146.0744,146.1037,145.722,145.7318,1703801.0
2021-07-26 15:50:00,148.92,149.01,148.77,148.99,3773759.0,145.7514,145.8395,145.6046,145.8199,3773759.0
2021-07-27 09:30:00,149.14,149.21,148.25,148.71,5232930.0,145.9667,146.0352,145.0956,145.5459,5232930.0
2021-07-27 09:40:00,148.71,148.75,148.41,148.43,2495532.0,145.5459,145.585,145.2522,145.2718,2495532.0
2021-07-27 09:50:00,148.42,148.68,148.33,148.65,2141712.0,145.262,145.5165,145.1739,145.4871,2141712.0
2021-07-27 10:00:00,148.65,148.73,148.07,148.21,2380808.0,145.4871,145.5654,144.9195,145.0565,2380808.0
2021-07-27 10:10:00,148.21,148.22,146.88,147.32,3890563.0,145.0565,145.0663,143.7548,144.1854,3890563.0
2021-07-27 10:20:00,147.32,147.67,147.26,147.38,2122055.0,144.1854,144.528,144.1267,144.2442,2122055.0
2021-07-27 10:30:00,147.37,147.38,146.6,146.78,2652034.0,144.2344,144.2442,143.4807,143.6569,2652034.0
2021-07-27 10:40:00,146.77,147.3,146.73,147.19,1995932.0,143.6471,144.1659,143.608,144.0582,1995932.0
2021-07-27 10:50:00,147.19,147.56,146.95,147.42,1991484.0,144.0582,144.4203,143.8233,144.2833,1991484.0
2021-07-27 11:00:00,147.41,147.66,147.08,147.1,1766537.0,144.2735,144.5182,143.9505,143.9701,1766537.0
2021-07-27 11:10:00,147.09,147.32,146.78,146.83,1587795.0,143.9603,144.1854,143.6569,143.7059,1587795.0
2021-07-27 11:20:00,146.83,146.99,146.56,146.87,1739198.0,143.7059,143.8625,143.4416,143.745,1739198.0
2021-07-27 11:30:00,146.87,146.87,146.28,146.4,2217554.0,143.745,143.745,143.1676,143.285,2217554.0
2021-07-27 11:40:00,146.41,146.6,146.17,146.36,1928547.0,143.2948,143.4807,143.0599,143.2459,1928547.0
2021-07-27 11:50:00,146.35,146.5,146.25,146.36,1282044.0,143.2361,143.3829,143.1382,143.2459,1282044.0
2021-07-27 12:00:00,146.35,146.37,145.55,145.94,2612817.0,143.2361,143.2556,142.4531,142.8348,2612817.0
2021-07-27 12:10:00,145.95,146.14,145.8,146.07,1943299.0,142.8446,143.0305,142.6978,142.962,1943299.0
2021-07-27 12:20:00,146.07,146.4,146.01,146.39,1367483.0,142.962,143.285,142.9033,143.2752,1367483.0
2021-07-27 12:30:00,146.38,146.47,146.02,146.16,1240552.0,143.2654,143.3535,142.9131,143.0501,1240552.0
2021-07-27 12:40:00,146.17,146.22,146.01,146.02,1074601.0,143.0599,143.1088,142.9033,142.9131,1074601.0
2021-07-27 12:50:00,146.02,146.14,145.91,146.06,1192487.0,142.9131,143.0305,142.8054,142.9522,1192487.0
2021-07-27 13:00:00,146.06,146.3,146.03,146.21,1161003.0,142.9522,143.1871,142.9229,143.099,1161003.0
2021-07-27 13:10:00,146.21,146.24,145.86,145.88,1304368.0,143.099,143.1284,142.7565,142.7761,1304368.0
2021-07-27 13:20:00,145.88,145.97,145.71,145.94,1440089.0,142.7761,142.8642,142.6097,142.8348,1440089.0
2021-07-27 13:30:00,145.93,146.25,145.86,146.23,1351605.0,142.825,143.1382,142.7565,143.1186,1351605.0
2021-07-27 13:40:00,146.22,146.24,146.08,146.14,888458.0,143.1088,143.1284,142.9718,143.0305,888458.0
2021-07-27 13:50:00,146.14,146.18,145.93,145.98,901333.0,143.0305,143.0697,142.825,142.8739,901333.0
2021-07-27 14:00:00,145.98,146.22,145.92,146.16,985915.0,142.8739,143.1088,142.8152,143.0501,985915.0
2021-07-27 14:10:00,146.17,146.52,146.15,146.39,1239121.0,143.0599,143.4025,143.0403,143.2752,1239121.0
2021-07-27 14:20:00,146.39,146.68,146.39,146.67,1263124.0,143.2752,143.559,143.2752,143.5493,1263124.0
2021-07-27 14:30:00,146.67,146.76,146.44,146.48,2289051.0,143.5493,143.6373,143.3242,143.3633,2289051.0
2021-07-27 14:40:00,146.48,146.77,146.46,146.76,1360195.0,143.3633,143.6471,143.3437,143.6373,1360195.0
2021-07-27 14:50:00,146.77,147.07,146.61,147.06,1578963.0,143.6471,143.9407,143.4905,143.931,1578963.0
2021-07-27 15:00:00,147.06,147.32,147.03,147.21,1792725.0,143.931,144.1854,143.9016,144.0778,1792725.0
2021-07-27 15:10:00,147.2,147.21,146.62,146.75,1716377.0,144.068,144.0778,143.5003,143.6276,1716377.0
2021-07-27 15:20:00,146.76,146.79,146.58,146.62,1483201.0,143.6373,143.6667,143.4612,143.5003,1483201.0
2021-07-27 15:30:00,146.61,146.64,146.39,146.52,1767217.0,143.4905,143.5199,143.2752,143.4025,1767217.0
2021-07-27 15:40:00,146.51,146.61,146.28,146.4,2330002.0,143.3927,143.4905,143.1676,143.285,2330002.0
2021-07-27 15:50:00,146.4,146.89,146.39,146.78,4542624.0,143.285,143.7646,143.2752,143.6569,4542624.0
2021-07-28 09:30:00,144.84,144.86,142.65,142.7,9456573.0,141.7582,141.7778,139.6148,139.6637,9456573.0
2021-07-28 09:40:00,142.69,143.67,142.54,143.56,5693821.0,139.6539,140.6131,139.5071,140.5054,5693821.0
2021-07-28 09:50:00,143.56,144.68,143.43,144.56,5170419.0,140.5054,141.6016,140.3782,141.4842,5170419.0
2021-07-28 10:00:00,144.57,145.59,144.41,145.49,4046671.0,141.4939,142.4922,141.3373,142.3944,4046671.0
2021-07-28 10:10:00,145.5,146.78,145.34,146.71,4822892.0,142.4042,143.6569,142.2476,143.5884,4822892.0
2021-07-28 10:20:00,146.72,146.97,146.08,146.38,4128269.0,143.5982,143.8429,142.9718,143.2654,4128269.0
2021-07-28 10:30:00,146.38,146.78,145.92,146.4,2893278.0,143.2654,143.6569,142.8152,143.285,2893278.0
2021-07-28 10:40:00,146.39,146.58,145.63,146.13,2500964.0,143.2752,143.4612,142.5314,143.0207,2500964.0
2021-07-28 10:50:00,146.14,146.43,146.02,146.28,1888050.0,143.0305,143.3144,142.9131,143.1676,1888050.0
2021-07-28 11:00:00,146.28,146.49,146.18,146.34,1528557.0,143.1676,143.3731,143.0697,143.2263,1528557.0
2021-07-28 11:10:00,146.34,146.44,145.9,146.02,1393987.0,143.2263,143.3242,142.7956,142.9131,1393987.0
2021-07-28 11:20:00,146.02,146.09,145.32,145.34,1712955.0,142.9131,142.9816,142.228,142.2476,1712955.0
2021-07-28 11:30:00,145.33,145.53,145.06,145.33,1777470.0,142.2378,142.4335,141.9735,142.2378,1777470.0
2021-07-28 11:40:00,145.33,145.34,144.44,144.68,2345454.0,142.2378,142.2476,141.3667,141.6016,2345454.0
2021-07-28 11:50:00,144.69,144.85,144.42,144.75,2056051.0,141.6114,141.768,141.3471,141.6701,2056051.0
2021-07-28 12:00:00,144.76,144.99,144.62,144.86,1813013.0,141.6799,141.905,141.5429,141.7778,1813013.0
2021-07-28 12:10:00,144.87,145.16,144.71,145.05,1626402.0,141.7876,142.0714,141.631,141.9637,1626402.0
2021-07-28 12:20:00,145.05,145.37,144.97,145.32,1310197.0,141.9637,142.2769,141.8854,142.228,1310197.0
2021-07-28 12:30:00,145.33,145.44,144.97,145.04,1193076.0,142.2378,142.3454,141.8854,141.9539,1193076.0
2021-07-28 12:40:00,145.04,145.07,144.77,145.03,1122226.0,141.9539,141.9833,141.6897,141.9442,1122226.0
2021-07-28 12:50:00,145.02,145.05,144.69,144.9,814714.0,141.9344,141.9637,141.6114,141.8169,814714.0
2021-07-28 13:00:00,144.91,145.0,144.53,144.61,1095468.0,141.8267,141.9148,141.4548,141.5331,1095468.0
2021-07-28 13:10:00,144.61,144.63,143.93,143.94,1649433.0,141.5331,141.5527,140.8676,140.8773,1649433.0
2021-07-28 13:20:00,143.94,144.26,143.93,144.24,1362743.0,140.8773,141.1905,140.8676,141.171,1362743.0
2021-07-28 13:30:00,144.25,144.29,143.88,143.98,1247225.0,141.1808,141.2199,140.8186,140.9165,1247225.0
2021-07-28 13:40:00,143.98,144.57,143.96,144.49,1195132.0,140.9165,141.4939,140.8969,141.4156,1195132.0
2021-07-28 13:50:00,144.5,144.64,144.34,144.48,1076232.0,141.4254,141.5625,141.2688,141.4059,1076232.0
2021-07-28 14:00:00,144.5,145.0,143.94,144.64,2322563.0,141.4254,141.9148,140.8773,141.5625,2322563.0
2021-07-28 14:10:00,144.64,145.17,144.63,145.07,1470081.0,141.5625,142.0812,141.5527,141.9833,1470081.0
2021-07-28 14:20:00,145.07,145.3,144.89,145.0,1507835.0,141.9833,142.2084,141.8071,141.9148,1507835.0
2021-07-28 14:30:00,145.0,145.02,144.42,144.92,1870714.0,141.9148,141.9344,141.3471,141.8365,1870714.0
2021-07-28 14:40:00,144.91,145.39,144.9,145.36,1332855.0,141.8267,142.2965,141.8169,142.2671,1332855.0
2021-07-28 14:50:00,145.36,145.44,144.87,145.03,1588939.0,142.2671,142.3454,141.7876,141.9442,1588939.0
2021-07-28 15:00:00,145.03,145.33,144.91,145.26,1507292.0,141.9442,142.2378,141.8267,142.1693,1507292.0
2021-07-28 15:10:00,145.27,145.51,145.2,145.38,1454925.0,142.179,142.4139,142.1105,142.2867,1454925.0
2021-07-28 15:20:00,145.39,145.43,145.16,145.39,1124623.0,142.2965,142.3356,142.0714,142.2965,1124623.0
2021-07-28 15:30:00,145.38,145.47,145.18,145.2,1290110.0,142.2867,142.3748,142.091,142.1105,1290110.0
2021-07-28 15:40:00,145.21,145.49,145.18,145.43,1619219.0,142.1203,142.3944,142.091,142.3356,1619219.0
2021-07-28 15:50:00,145.43,145.49,144.95,144.98,3193472.0,142.3356,142.3944,141.8659,141.8952,3193472.0
2021-07-29 09:30:00,144.66,146.22,144.58,146.15,4659825.0,141.582,143.1088,141.5037,143.0403,4659825.0
2021-07-29 09:40:00,146.14,146.55,145.95,146.19,3162343.0,143.0305,143.4318,142.8446,143.0795,3162343.0
2021-07-29 09:50:00,146.2,146.48,146.01,146.23,1913230.0,143.0893,143.3633,142.9033,143.1186,1913230.0
2021-07-29 10:00:00,146.22,146.49,145.9,145.92,2226124.0,143.1088,143.3731,142.7956,142.8152,2226124.0
2021-07-29 10:10:00,145.91,146.04,145.66,145.84,1983326.0,142.8054,142.9327,142.5607,142.7369,1983326.0
2021-07-29 10:20:00,145.84,145.96,145.61,145.84,1356810.0,142.7369,142.8544,142.5118,142.7369,1356810.0
2021-07-29 10:30:00,145.85,146.08,145.78,145.91,1422547.0,142.7467,142.9718,142.6782,142.8054,1422547.0
2021-07-29 10:40:00,145.92,146.04,145.74,145.81,1092057.0,142.8152,142.9327,142.639,142.7076,1092057.0
2021-07-29 10:50:00,145.82,146.24,145.78,146.08,1409775.0,142.7173,143.1284,142.6782,142.9718,1409775.0
2021-07-29 11:00:00,146.08,146.12,145.92,146.02,1112873.0,142.9718,143.011,142.8152,142.9131,1112873.0
2021-07-29 11:10:00,146.02,146.05,145.53,145.66,1586110.0,142.9131,142.9425,142.4335,142.5607,1586110.0
2021-07-29 11:20:00,145.67,145.84,145.59,145.64,1089738.0,142.5705,142.7369,142.4922,142.5412,1089738.0
2021-07-29 11:30:00,145.64,145.73,145.52,145.57,988957.0,142.5412,142.6293,142.4237,142.4727,988957.0
2021-07-29 11:40:00,145.58,145.86,145.53,145.81,952400.0,142.4825,142.7565,142.4335,142.7076,952400.0
2021-07-29 11:50:00,145.82,145.94,145.64,145.76,851459.0,142.7173,142.8348,142.5412,142.6586,851459.0
2021-07-29 12:00:00,145.77,145.97,145.68,145.95,855431.0,142.6684,142.8642,142.5803,142.8446,855431.0
2021-07-29 12:10:00,145.96,146.07,145.86,145.99,854738.0,142.8544,142.962,142.7565,142.8837,854738.0
2021-07-29 12:20:00,145.99,146.0,145.83,145.87,662567.0,142.8837,142.8935,142.7271,142.7663,662567.0
2021-07-29 12:30:00,145.88,145.97,145.85,145.95,498760.0,142.7761,142.8642,142.7467,142.8446,498760.0
2021-07-29 12:40:00,145.94,145.98,145.71,145.78,517751.0,142.8348,142.8739,142.6097,142.6782,517751.0
2021-07-29 12:50:00,145.78,146.0,145.77,145.95,562213.0,142.6782,142.8935,142.6684,142.8446,562213.0
2021-07-29 13:00:00,145.95,146.17,145.9,146.12,807450.0,142.8446,143.0599,142.7956,143.011,807450.0
2021-07-29 13:10:00,146.12,146.13,145.83,145.87,673742.0,143.011,143.0207,142.7271,142.7663,673742.0
2021-07-29 13:20:00,145.87,145.98,145.81,145.95,563003.0,142.7663,142.8739,142.7076,142.8446,563003.0
2021-07-29 13:30:00,145.96,146.01,145.87,145.92,554864.0,142.8544,142.9033,142.7663,142.8152,554864.0
2021-07-29 13:40:00,145.91,145.92,145.69,145.72,640481.0,142.8054,142.8152,142.5901,142.6195,640481.0
2021-07-29 13:50:00,145.72,145.84,145.68,145.8,640040.0,142.6195,142.7369,142.5803,142.6978,640040.0
2021-07-29 14:00:00,145.81,145.94,145.78,145.9,502751.0,142.7076,142.8348,142.6782,142.7956,502751.0
2021-07-29 14:10:00,145.89,145.95,145.82,145.91,499170.0,142.7859,142.8446,142.7173,142.8054,499170.0
2021-07-29 14:20:00,145.9,146.01,145.8,145.92,641987.0,142.7956,142.9033,142.6978,142.8152,641987.0
2021-07-29 14:30:00,145.93,145.96,145.81,145.85,599668.0,142.825,142.8544,142.7076,142.7467,599668.0
2021-07-29 14:40:00,145.85,145.94,145.81,145.86,530023.0,142.7467,142.8348,142.7076,142.7565,530023.0
2021-07-29 14:50:00,145.86,145.91,145.76,145.81,521587.0,142.7565,142.8054,142.6586,142.7076,521587.0
2021-07-29 15:00:00,145.8,145.84,145.72,145.75,576836.0,142.6978,142.7369,142.6195,142.6488,576836.0
2021-07-29 15:10:00,145.75,145.86,145.73,145.8,654340.0,142.6488,142.7565,142.6293,142.6978,654340.0
2021-07-29 15:20:00,145.8,145.85,145.64,145.67,793888.0,142.6978,142.7467,142.5412,142.5705,793888.0
2021-07-29 15:30:00,145.68,145.71,145.55,145.6,889266.0,142.5803,142.6097,142.4531,142.502,889266.0
2021-07-29 15:40:00,145.6,145.73,145.55,145.71,1126745.0,142.502,142.6293,142.4531,142.6097,1126745.0
2021-07-29 15:50:00,145.71,145.76,145.59,145.62,2444506.0,142.6097,142.6586,142.4922,142.5216,2444506.0
2021-07-30 09:30:00,144.43,145.33,144.11,144.25,5057391.0,141.3569,142.2378,141.0437,141.1808,5057391.0
2021-07-30 09:40:00,144.25,145.18,144.19,145.13,3025596.0,141.1808,142.091,141.122,142.042,3025596.0
2021-07-30 09:50:00,145.13,145.28,144.85,145.1,2058279.0,142.042,142.1888,141.768,142.0127,2058279.0
2021-07-30 10:00:00,145.12,145.3,144.85,144.86,1731994.0,142.0322,142.2084,141.768,141.7778,1731994.0
2021-07-30 10:10:00,144.86,144.97,144.62,144.7,2018262.0,141.7778,141.8854,141.5429,141.6212,2018262.0
2021-07-30 10:20:00,144.7,144.85,144.52,144.75,1671815.0,141.6212,141.768,141.445,141.6701,1671815.0
2021-07-30 10:30:00,144.75,144.94,144.55,144.91,1438289.0,141.6701,141.8561,141.4744,141.8267,1438289.0
2021-07-30 10:40:00,144.92,145.0,144.65,144.67,1205252.0,141.8365,141.9148,141.5722,141.5918,1205252.0
2021-07-30 10:50:00,144.67,144.91,144.65,144.8,917617.0,141.5918,141.8267,141.5722,141.719,917617.0
2021-07-30 11:00:00,144.79,145.03,144.66,145.01,1176870.0,141.7093,141.9442,141.582,141.9246,1176870.0
2021-07-30 11:10:00,145.02,145.08,144.72,144.75,1072631.0,141.9344,141.9931,141.6407,141.6701,1072631.0
2021-07-30 11:20:00,144.74,145.08,144.72,145.03,963046.0,141.6603,141.9931,141.6407,141.9442,963046.0
2021-07-30 11:30:00,145.03,145.13,144.91,144.97,896492.0,141.9442,142.042,141.8267,141.8854,896492.0
2021-07-30 11:40:00,144.97,145.03,144.83,144.86,677834.0,141.8854,141.9442,141.7484,141.7778,677834.0
2021-07-30 11:50:00,144.87,145.18,144.86,145.12,803110.0,141.7876,142.091,141.7778,142.0322,803110.0
2021-07-30 12:00:00,145.11,145.3,145.02,145.03,931986.0,142.0225,142.2084,141.9344,141.9442,931986.0
2021-07-30 12:10:00,145.02,145.32,144.95,145.28,959329.0,141.9344,142.228,141.8659,142.1888,959329.0
2021-07-30 12:20:00,145.28,145.29,145.13,145.24,600458.0,142.1888,142.1986,142.042,142.1497,600458.0
2021-07-30 12:30:00,145.24,145.29,145.17,145.21,601346.0,142.1497,142.1986,142.0812,142.1203,601346.0
2021-07-30 12:40:00,145.2,145.5,145.14,145.45,747142.0,142.1105,142.4042,142.0518,142.3552,747142.0
2021-07-30 12:50:00,145.46,145.48,145.22,145.48,891030.0,142.365,142.3846,142.1301,142.3846,891030.0
2021-07-30 13:00:00,145.48,145.54,145.35,145.49,725141.0,142.3846,142.4433,142.2573,142.3944,725141.0
2021-07-30 13:10:00,145.5,145.65,145.47,145.48,749153.0,142.4042,142.551,142.3748,142.3846,749153.0
2021-07-30 13:20:00,145.48,145.75,145.45,145.66,771470.0,142.3846,142.6488,142.3552,142.5607,771470.0
2021-07-30 13:30:00,145.66,145.91,145.65,145.87,915736.0,142.5607,142.8054,142.551,142.7663,915736.0
2021-07-30 13:40:00,145.87,145.88,145.66,145.8,732899.0,142.7663,142.7761,142.5607,142.6978,732899.0
2021-07-30 13:50:00,145.8,145.87,145.69,145.75,689317.0,142.6978,142.7663,142.5901,142.6488,689317.0
2021-07-30 14:00:00,145.75,145.94,145.66,145.92,773934.0,142.6488,142.8348,142.5607,142.8152,773934.0
2021-07-30 14:10:00,145.93,145.99,145.81,145.98,940857.0,142.825,142.8837,142.7076,142.8739,940857.0
2021-07-30 14:20:00,145.98,146.29,145.97,146.19,1416623.0,142.8739,143.1773,142.8642,143.0795,1416623.0
2021-07-30 14:30:00,146.19,146.32,146.11,146.15,1200582.0,143.0795,143.2067,143.0012,143.0403,1200582.0
2021-07-30 14:40:00,146.15,146.2,146.07,146.17,785044.0,143.0403,143.0893,142.962,143.0599,785044.0
2021-07-30 14:50:00,146.16,146.29,146.13,146.21,1016518.0,143.0501,143.1773,143.0207,143.099,1016518.0
2021-07-30 15:00:00,146.21,146.33,146.05,146.09,1262546.0,143.099,143.2165,142.9425,142.9816,1262546.0
2021-07-30 15:10:00,146.09,146.2,146.03,146.06,854118.0,142.9816,143.0893,142.9229,142.9522,854118.0
2021-07-30 15:20:00,146.05,146.1,145.81,145.94,1178334.0,142.9425,142.9914,142.7076,142.8348,1178334.0
2021-07-30 15:30:00,145.94,146.16,145.93,146.05,1145037.0,142.8348,143.0501,142.825,142.9425,1145037.0
2021-07-30 15:40:00,146.06,146.08,145.92,145.96,1161723.0,142.9522,142.9718,142.8152,142.8544,1161723.0
2021-07-30 15:50:00,145.96,146.11,145.77,145.86,4292056.0,142.8544,143.0012,142.6684,142.7565,4292056.0
2021-08-02 09:30:00,146.33,146.95,145.54,145.58,5080391.0,143.2165,143.8233,142.4433,142.4825,5080391.0
2021-08-02 09:40:00,145.6,145.8,145.25,145.69,3214321.0,142.502,142.6978,142.1595,142.5901,3214321.0
2021-08-02 09:50:00,145.68,146.02,145.34,145.95,2170725.0,142.5803,142.9131,142.2476,142.8446,2170725.0
2021-08-02 10:00:00,145.93,146.16,145.6,145.8,2198950.0,142.825,143.0501,142.502,142.6978,2198950.0
2021-08-02 10:10:00,145.79,146.24,145.79,146.14,1645406.0,142.688,143.1284,142.688,143.0305,1645406.0
2021-08-02 10:20:00,146.14,146.25,145.6,145.9,1523139.0,143.0305,143.1382,142.502,142.7956,1523139.0
2021-08-02 10:30:00,145.9,145.99,145.41,145.61,1486485.0,142.7956,142.8837,142.3161,142.5118,1486485.0
2021-08-02 10:40:00,145.6,145.91,145.46,145.73,1289924.0,142.502,142.8054,142.365,142.6293,1289924.0
2021-08-02 10:50:00,145.73,146.08,145.67,146.02,1340922.0,142.6293,142.9718,142.5705,142.9131,1340922.0
2021-08-02 11:00:00,146.03,146.05,145.71,146.02,1048060.0,142.9229,142.9425,142.6097,142.9131,1048060.0
2021-08-02 11:10:00,146.02,146.41,146.01,146.34,1173292.0,142.9131,143.2948,142.9033,143.2263,1173292.0
2021-08-02 11:20:00,146.34,146.55,146.28,146.53,1538308.0,143.2263,143.4318,143.1676,143.4122,1538308.0
2021-08-02 11:30:00,146.54,146.55,146.35,146.41,850968.0,143.422,143.4318,143.2361,143.2948,850968.0
2021-08-02 11:40:00,146.42,146.54,146.37,146.4,758626.0,143.3046,143.422,143.2556,143.285,758626.0
2021-08-02 11:50:00,146.41,146.43,145.99,146.02,1143304.0,143.2948,143.3144,142.8837,142.9131,1143304.0
2021-08-02 12:00:00,146.03,146.04,145.62,145.68,1180294.0,142.9229,142.9327,142.5216,142.5803,1180294.0
2021-08-02 12:10:00,145.67,146.0,145.55,145.94,1130753.0,142.5705,142.8935,142.4531,142.8348,1130753.0
2021-08-02 12:20:00,145.94,145.94,145.6,145.63,838750.0,142.8348,142.8348,142.502,142.5314,838750.0
2021-08-02 12:30:00,145.63,145.79,145.56,145.75,767603.0,142.5314,142.688,142.4629,142.6488,767603.0
2021-08-02 12:40:00,145.76,145.84,145.57,145.65,640325.0,142.6586,142.7369,142.4727,142.551,640325.0
2021-08-02 12:50:00,145.65,145.87,145.59,145.75,775307.0,142.551,142.7663,142.4922,142.6488,775307.0
2021-08-02 13:00:00,145.75,145.99,145.75,145.92,861453.0,142.6488,142.8837,142.6488,142.8152,861453.0
2021-08-02 13:10:00,145.92,146.09,145.9,146.03,819973.0,142.8152,142.9816,142.7956,142.9229,819973.0
2021-08-02 13:20:00,146.04,146.22,146.0,146.05,868782.0,142.9327,143.1088,142.8935,142.9425,868782.0
2021-08-02 13:30:00,146.05,146.13,145.98,146.02,559163.0,142.9425,143.0207,142.8739,142.9131,559163.0
2021-08-02 13:40:00,146.01,146.03,145.84,145.86,747761.0,142.9033,142.9229,142.7369,142.7565,747761.0
2021-08-02 13:50:00,145.86,146.05,145.74,146.05,786654.0,142.7565,142.9425,142.639,142.9425,786654.0
2021-08-02 14:00:00,146.04,146.15,145.93,145.97,650611.0,142.9327,143.0403,142.825,142.8642,650611.0
2021-08-02 14:10:00,145.97,146.17,145.95,146.17,467572.0,142.8642,143.0599,142.8446,143.0599,467572.0
2021-08-02 14:20:00,146.17,146.18,145.93,145.97,464280.0,143.0599,143.0697,142.825,142.8642,464280.0
2021-08-02 14:30:00,145.97,146.04,145.89,145.94,639338.0,142.8642,142.9327,142.7859,142.8348,639338.0
2021-08-02 14:40:00,145.94,146.02,145.86,145.95,505208.0,142.8348,142.9131,142.7565,142.8446,505208.0
2021-08-02 14:50:00,145.96,146.05,145.89,145.94,519010.0,142.8544,142.9425,142.7859,142.8348,519010.0
2021-08-02 15:00:00,145.94,146.01,145.78,145.82,748762.0,142.8348,142.9033,142.6782,142.7173,748762.0
2021-08-02 15:10:00,145.83,145.92,145.74,145.81,729590.0,142.7271,142.8152,142.639,142.7076,729590.0
2021-08-02 15:20:00,145.8,145.82,145.61,145.62,1055128.0,142.6978,142.7173,142.5118,142.5216,1055128.0
2021-08-02 15:30:00,145.61,145.75,145.5,145.54,1210521.0,142.5118,142.6488,142.4042,142.4433,1210521.0
2021-08-02 15:40:00,145.54,145.73,145.45,145.64,1235470.0,142.4433,142.6293,142.3552,142.5412,1235470.0
2021-08-02 15:50:00,145.65,145.76,145.37,145.52,2662439.0,142.551,142.6586,142.2769,142.4237,2662439.0
2021-08-03 09:30:00,145.82,146.0,145.18,145.71,3781859.0,142.7173,142.8935,142.091,142.6097,3781859.0
2021-08-03 09:40:00,145.72,146.6,145.67,146.26,3018346.0,142.6195,143.4807,142.5705,143.148,3018346.0
2021-08-03 09:50:00,146.27,146.3,145.44,145.52,2401202.0,143.1578,143.1871,142.3454,142.4237,2401202.0
2021-08-03 10:00:00,145.53,145.93,145.34,145.42,2005837.0,142.4335,142.825,142.2476,142.3259,2005837.0
2021-08-03 10:10:00,145.42,145.76,145.33,145.76,1475186.0,142.3259,142.6586,142.2378,142.6586,1475186.0
2021-08-03 10:20:00,145.76,146.15,145.75,146.11,1486888.0,142.6586,143.0403,142.6488,143.0012,1486888.0
2021-08-03 10:30:00,146.11,146.15,145.52,145.67,1245592.0,143.0012,143.0403,142.4237,142.5705,1245592.0
2021-08-03 10:40:00,145.66,145.88,145.33,145.85,1240613.0,142.5607,142.7761,142.2378,142.7467,1240613.0
2021-08-03 10:50:00,145.86,145.99,145.73,145.94,1070237.0,142.7565,142.8837,142.6293,142.8348,1070237.0
2021-08-03 11:00:00,145.93,146.09,145.72,145.79,1037065.0,142.825,142.9816,142.6195,142.688,1037065.0
2021-08-03 11:10:00,145.8,145.95,145.62,145.63,996041.0,142.6978,142.8446,142.5216,142.5314,996041.0
2021-08-03 11:20:00,145.63,145.83,145.43,145.81,926579.0,142.5314,142.7271,142.3356,142.7076,926579.0
2021-08-03 11:30:00,145.8,146.1,145.76,145.97,991635.0,142.6978,142.9914,142.6586,142.8642,991635.0
2021-08-03 11:40:00,145.97,146.71,145.96,146.67,2204116.0,142.8642,143.5884,142.8544,143.5493,2204116.0
2021-08-03 11:50:00,146.68,147.06,146.52,147.01,1885995.0,143.559,143.931,143.4025,143.882,1885995.0
2021-08-03 12:00:00,147.02,147.43,147.02,147.37,1909551.0,143.8918,144.2931,143.8918,144.2344,1909551.0
2021-08-03 12:10:00,147.37,147.41,147.18,147.22,1239498.0,144.2344,144.2735,144.0484,144.0876,1239498.0
2021-08-03 12:20:00,147.22,147.22,146.94,147.07,979049.0,144.0876,144.0876,143.8135,143.9407,979049.0
2021-08-03 12:30:00,147.07,147.38,147.07,147.32,829994.0,143.9407,144.2442,143.9407,144.1854,829994.0
2021-08-03 12:40:00,147.33,147.53,147.22,147.52,984037.0,144.1952,144.391,144.0876,144.3812,984037.0
2021-08-03 12:50:00,147.51,147.75,147.37,147.73,943565.0,144.3714,144.6063,144.2344,144.5867,943565.0
2021-08-03 13:00:00,147.73,148.05,147.71,147.92,1404397.0,144.5867,144.8999,144.5671,144.7727,1404397.0
2021-08-03 13:10:00,147.92,147.96,147.82,147.82,910101.0,144.7727,144.8118,144.6748,144.6748,910101.0
2021-08-03 13:20:00,147.83,147.97,147.76,147.88,822477.0,144.6846,144.8216,144.6161,144.7335,822477.0
2021-08-03 13:30:00,147.88,148.03,147.83,147.92,742767.0,144.7335,144.8803,144.6846,144.7727,742767.0
2021-08-03 13:40:00,147.93,147.96,147.82,147.9,708878.0,144.7824,144.8118,144.6748,144.7531,708878.0
2021-08-03 13:50:00,147.9,148.03,147.77,147.83,684089.0,144.7531,144.8803,144.6259,144.6846,684089.0
2021-08-03 14:00:00,147.83,147.92,147.59,147.9,733783.0,144.6846,144.7727,144.4497,144.7531,733783.0
2021-08-03 14:10:00,147.89,147.96,147.76,147.82,725694.0,144.7433,144.8118,144.6161,144.6748,725694.0
2021-08-03 14:20:00,147.82,147.84,147.57,147.58,594627.0,144.6748,144.6944,144.4301,144.4399,594627.0
2021-08-03 14:30:00,147.59,147.6,147.31,147.33,926959.0,144.4497,144.4595,144.1756,144.1952,926959.0
2021-08-03 14:40:00,147.34,147.52,147.13,147.17,1069865.0,144.205,144.3812,143.9995,144.0386,1069865.0
2021-08-03 14:50:00,147.17,147.5,147.17,147.44,856043.0,144.0386,144.3616,144.0386,144.3029,856043.0
2021-08-03 15:00:00,147.44,147.6,147.4,147.56,951829.0,144.3029,144.4595,144.2637,144.4203,951829.0
2021-08-03 15:10:00,147.55,147.63,147.42,147.46,824274.0,144.4105,144.4888,144.2833,144.3224,824274.0
2021-08-03 15:20:00,147.45,147.64,147.4,147.59,906386.0,144.3127,144.4986,144.2637,144.4497,906386.0
2021-08-03 15:30:00,147.58,147.74,147.35,147.36,1347531.0,144.4399,144.5965,144.2148,144.2246,1347531.0
2021-08-03 15:40:00,147.37,147.48,147.27,147.3,1068243.0,144.2344,144.342,144.1365,144.1659,1068243.0
2021-08-03 15:50:00,147.31,147.45,147.14,147.34,2885433.0,144.1756,144.3127,144.0093,144.205,2885433.0
2021-08-04 09:30:00,147.26,147.52,146.79,147.11,3931687.0,144.1267,144.3812,143.6667,143.9799,3931687.0
2021-08-04 09:40:00,147.16,147.78,147.13,147.35,2561188.0,144.0288,144.6356,143.9995,144.2148,2561188.0
2021-08-04 09:50:00,147.34,147.79,147.1,147.69,2263946.0,144.205,144.6454,143.9701,144.5476,2263946.0
2021-08-04 10:00:00,147.7,147.76,147.07,147.26,1661189.0,144.5573,144.6161,143.9407,144.1267,1661189.0
2021-08-04 10:10:00,147.28,147.39,146.8,146.92,1923813.0,144.1463,144.2539,143.6765,143.7939,1923813.0
2021-08-04 10:20:00,146.92,147.18,146.69,147.08,1824545.0,143.7939,144.0484,143.5688,143.9505,1824545.0
2021-08-04 10:30:00,147.07,147.29,146.78,146.86,1378777.0,143.9407,144.1561,143.6569,143.7352,1378777.0
2021-08-04 10:40:00,146.87,147.1,146.8,146.98,1075136.0,143.745,143.9701,143.6765,143.8527,1075136.0
2021-08-04 10:50:00,146.97,147.0,146.58,146.63,1173321.0,143.8429,143.8722,143.4612,143.5101,1173321.0
2021-08-04 11:00:00,146.64,146.76,146.45,146.64,1301129.0,143.5199,143.6373,143.3339,143.5199,1301129.0
2021-08-04 11:10:00,146.64,146.73,146.39,146.43,1028318.0,143.5199,143.608,143.2752,143.3144,1028318.0
2021-08-04 11:20:00,146.43,146.6,146.28,146.4,1212472.0,143.3144,143.4807,143.1676,143.285,1212472.0
2021-08-04 11:30:00,146.41,146.64,146.37,146.51,1046487.0,143.2948,143.5199,143.2556,143.3927,1046487.0
2021-08-04 11:40:00,146.52,146.8,146.43,146.78,885971.0,143.4025,143.6765,143.3144,143.6569,885971.0
2021-08-04 11:50:00,146.78,146.99,146.71,146.97,883974.0,143.6569,143.8625,143.5884,143.8429,883974.0
2021-08-04 12:00:00,146.96,147.08,146.81,147.07,736500.0,143.8331,143.9505,143.6863,143.9407,736500.0
2021-08-04 12:10:00,147.07,147.27,147.02,147.25,990452.0,143.9407,144.1365,143.8918,144.1169,990452.0
2021-08-04 12:20:00,147.25,147.31,147.08,147.19,868241.0,144.1169,144.1756,143.9505,144.0582,868241.0
2021-08-04 12:30:00,147.2,147.24,147.03,147.03,548110.0,144.068,144.1071,143.9016,143.9016,548110.0
2021-08-04 12:40:00,147.03,147.19,146.97,147.1,595722.0,143.9016,144.0582,143.8429,143.9701,595722.0
2021-08-04 12:50:00,147.1,147.18,146.99,147.15,475377.0,143.9701,144.0484,143.8625,144.019,475377.0
2021-08-04 13:00:00,147.15,147.44,147.14,147.43,783456.0,144.019,144.3029,144.0093,144.2931,783456.0
2021-08-04 13:10:00,147.43,147.49,147.34,147.44,635335.0,144.2931,144.3518,144.205,144.3029,635335.0
2021-08-04 13:20:00,147.44,147.52,147.24,147.27,713987.0,144.3029,144.3812,144.1071,144.1365,713987.0
2021-08-04 13:30:00,147.27,147.3,147.01,147.03,584017.0,144.1365,144.1659,143.882,143.9016,584017.0
2021-08-04 13:40:00,147.04,147.18,147.0,147.15,586017.0,143.9114,144.0484,143.8722,144.019,586017.0
2021-08-04 13:50:00,147.14,147.23,147.06,147.08,445378.0,144.0093,144.0973,143.931,143.9505,445378.0
2021-08-04 14:00:00,147.07,147.14,146.97,147.1,570524.0,143.9407,144.0093,143.8429,143.9701,570524.0
2021-08-04 14:10:00,147.09,147.26,147.08,147.18,547532.0,143.9603,144.1267,143.9505,144.0484,547532.0
2021-08-04 14:20:00,147.18,147.25,147.08,147.1,520160.0,144.0484,144.1169,143.9505,143.9701,520160.0
2021-08-04 14:30:00,147.11,147.2,147.01,147.19,615701.0,143.9799,144.068,143.882,144.0582,615701.0
2021-08-04 14:40:00,147.19,147.2,146.89,146.92,617564.0,144.0582,144.068,143.7646,143.7939,617564.0
2021-08-04 14:50:00,146.93,146.94,146.77,146.82,686231.0,143.8037,143.8135,143.6471,143.6961,686231.0
2021-08-04 15:00:00,146.81,146.9,146.74,146.75,532432.0,143.6863,143.7744,143.6178,143.6276,532432.0
2021-08-04 15:10:00,146.76,146.8,146.66,146.76,690906.0,143.6373,143.6765,143.5395,143.6373,690906.0
2021-08-04 15:20:00,146.76,147.05,146.73,147.01,799955.0,143.6373,143.9212,143.608,143.882,799955.0
2021-08-04 15:30:00,147.02,147.21,146.95,147.18,861483.0,143.8918,144.0778,143.8233,144.0484,861483.0
2021-08-04 15:40:00,147.19,147.29,147.11,147.24,872509.0,144.0582,144.1561,143.9799,144.1071,872509.0
2021-08-04 15:50:00,147.25,147.33,146.91,146.94,2198162.0,144.1169,144.1952,143.7842,143.8135,2198162.0
2021-08-05 09:30:00,146.99,147.06,146.17,146.27,3660490.0,143.8625,143.931,143.0599,143.1578,3660490.0
2021-08-05 09:40:00,146.26,146.83,146.18,146.72,2500719.0,143.148,143.7059,143.0697,143.5982,2500719.0
2021-08-05 09:50:00,146.73,147.18,146.72,147.06,2030488.0,143.608,144.0484,143.5982,143.931,2030488.0
2021-08-05 10:00:00,147.06,147.16,146.79,147.13,1526584.0,143.931,144.0288,143.6667,143.9995,1526584.0
2021-08-05 10:10:00,147.12,147.43,146.98,147.24,1566949.0,143.9897,144.2931,143.8527,144.1071,1566949.0
2021-08-05 10:20:00,147.24,147.36,147.02,147.36,1332961.0,144.1071,144.2246,143.8918,144.2246,1332961.0
2021-08-05 10:30:00,147.36,147.47,147.16,147.34,1125859.0,144.2246,144.3322,144.0288,144.205,1125859.0
2021-08-05 10:40:00,147.36,147.49,147.24,147.28,878950.0,144.2246,144.3518,144.1071,144.1463,878950.0
2021-08-05 10:50:00,147.28,147.59,147.27,147.49,976091.0,144.1463,144.4497,144.1365,144.3518,976091.0
2021-08-05 11:00:00,147.49,147.84,147.47,147.62,1183658.0,144.3518,144.6944,144.3322,144.479,1183658.0
2021-08-05 11:10:00,147.63,147.68,147.41,147.49,914333.0,144.4888,144.5378,144.2735,144.3518,914333.0
2021-08-05 11:20:00,147.49,147.52,147.3,147.47,837417.0,144.3518,144.3812,144.1659,144.3322,837417.0
2021-08-05 11:30:00,147.48,147.63,147.44,147.48,663964.0,144.342,144.4888,144.3029,144.342,663964.0
2021-08-05 11:40:00,147.48,147.53,147.34,147.44,671244.0,144.342,144.391,144.205,144.3029,671244.0
2021-08-05 11:50:00,147.44,147.6,147.41,147.46,647543.0,144.3029,144.4595,144.2735,144.3224,647543.0
2021-08-05 12:00:00,147.47,147.48,147.3,147.38,698219.0,144.3322,144.342,144.1659,144.2442,698219.0
2021-08-05 12:10:00,147.37,147.55,147.35,147.38,572931.0,144.2344,144.4105,144.2148,144.2442,572931.0
2021-08-05 12:20:00,147.39,147.39,147.24,147.28,600572.0,144.2539,144.2539,144.1071,144.1463,600572.0
2021-08-05 12:30:00,147.29,147.4,147.28,147.33,482437.0,144.1561,144.2637,144.1463,144.1952,482437.0
2021-08-05 12:40:00,147.33,147.36,147.17,147.3,554854.0,144.1952,144.2246,144.0386,144.1659,554854.0
2021-08-05 12:50:00,147.3,147.33,147.22,147.26,447617.0,144.1659,144.1952,144.0876,144.1267,447617.0
2021-08-05 13:00:00,147.25,147.27,147.13,147.17,453934.0,144.1169,144.1365,143.9995,144.0386,453934.0
2021-08-05 13:10:00,147.17,147.24,147.11,147.21,403339.0,144.0386,144.1071,143.9799,144.0778,403339.0
2021-08-05 13:20:00,147.2,147.24,147.15,147.23,406396.0,144.068,144.1071,144.019,144.0973,406396.0
2021-08-05 13:30:00,147.23,147.28,147.15,147.27,416815.0,144.0973,144.1463,144.019,144.1365,416815.0
2021-08-05 13:40:00,147.26,147.38,147.24,147.36,492055.0,144.1267,144.2442,144.1071,144.2246,492055.0
2021-08-05 13:50:00,147.36,147.37,147.28,147.35,326188.0,144.2246,144.2344,144.1463,144.2148,326188.0
2021-08-05 14:00:00,147.36,147.46,147.29,147.44,603444.0,144.2246,144.3224,144.1561,144.3029,603444.0
2021-08-05 14:10:00,147.44,147.46,147.31,147.39,434009.0,144.3029,144.3224,144.1756,144.2539,434009.0
2021-08-05 14:20:00,147.39,147.41,147.22,147.22,545477.0,144.2539,144.2735,144.0876,144.0876,545477.0
2021-08-05 14:30:00,147.22,147.26,147.1,147.16,834808.0,144.0876,144.1267,143.9701,144.0288,834808.0
2021-08-05 14:40:00,147.16,147.23,147.12,147.17,461354.0,144.0288,144.0973,143.9897,144.0386,461354.0
2021-08-05 14:50:00,147.17,147.19,147.04,147.05,603243.0,144.0386,144.0582,143.9114,143.9212,603243.0
2021-08-05 15:00:00,147.06,147.19,147.04,147.07,599060.0,143.931,144.0582,143.9114,143.9407,599060.0
2021-08-05 15:10:00,147.08,147.09,146.87,146.88,757499.0,143.9505,143.9603,143.745,143.7548,757499.0
2021-08-05 15:20:00,146.87,146.98,146.82,146.85,801482.0,143.745,143.8527,143.6961,143.7254,801482.0
2021-08-05 15:30:00,146.84,146.85,146.73,146.78,750165.0,143.7156,143.7254,143.608,143.6569,750165.0
2021-08-05 15:40:00,146.78,146.9,146.74,146.88,940602.0,143.6569,143.7744,143.6178,143.7548,940602.0
2021-08-05 15:50:00,146.88,147.11,146.87,147.06,2751333.0,143.7548,143.9799,143.745,143.931,2751333.0
2021-08-06 09:30:00,146.32,146.65,145.9,146.1,3975034.0,143.4223,143.7458,143.0106,143.2066,3975034.0
2021-08-06 09:40:00,146.1,146.44,145.96,146.4,2187862.0,143.2066,143.5399,143.0694,143.5007,2187862.0
2021-08-06 09:50:00,146.41,146.86,146.24,146.59,1870848.0,143.5105,143.9516,143.3439,143.6869,1870848.0
2021-08-06 10:00:00,146.59,146.95,146.4,146.94,1509838.0,143.6869,144.0398,143.5007,144.03,1509838.0
2021-08-06 10:10:00,146.94,146.98,146.62,146.81,1203206.0,144.03,144.0692,143.7163,143.9026,1203206.0
2021-08-06 10:20:00,146.81,146.94,146.65,146.88,960007.0,143.9026,144.03,143.7458,143.9712,960007.0
2021-08-06 10:30:00,146.88,147.09,146.83,147.08,1037212.0,143.9712,144.177,143.9222,144.1672,1037212.0
2021-08-06 10:40:00,147.09,147.11,146.69,146.75,1036074.0,144.177,144.1966,143.785,143.8438,1036074.0
2021-08-06 10:50:00,146.75,146.75,146.44,146.53,940316.0,143.8438,143.8438,143.5399,143.6281,940316.0
2021-08-06 11:00:00,146.54,146.7,146.14,146.19,1341855.0,143.6379,143.7948,143.2459,143.2949,1341855.0
2021-08-06 11:10:00,146.19,146.39,146.01,146.32,1307840.0,143.2949,143.4909,143.1184,143.4223,1307840.0
2021-08-06 11:20:00,146.33,146.35,146.05,146.24,899546.0,143.4321,143.4517,143.1576,143.3439,899546.0
2021-08-06 11:30:00,146.24,146.3,146.04,146.11,728664.0,143.3439,143.4027,143.1478,143.2164,728664.0
2021-08-06 11:40:00,146.12,146.17,145.97,146.11,812078.0,143.2263,143.2753,143.0792,143.2164,812078.0
2021-08-06 11:50:00,146.11,146.29,146.04,146.29,726886.0,143.2164,143.3929,143.1478,143.3929,726886.0
2021-08-06 12:00:00,146.29,146.33,146.15,146.16,631382.0,143.3929,143.4321,143.2557,143.2655,631382.0
2021-08-06 12:10:00,146.15,146.2,146.07,146.12,565130.0,143.2557,143.3047,143.1772,143.2263,565130.0
2021-08-06 12:20:00,146.12,146.26,146.1,146.24,472285.0,143.2263,143.3635,143.2066,143.3439,472285.0
2021-08-06 12:30:00,146.23,146.28,146.08,146.1,517408.0,143.3341,143.3831,143.187,143.2066,517408.0
2021-08-06 12:40:00,146.1,146.13,145.94,145.95,684751.0,143.2066,143.2361,143.0498,143.0596,684751.0
2021-08-06 12:50:00,145.96,146.14,145.91,146.1,700504.0,143.0694,143.2459,143.0204,143.2066,700504.0
2021-08-06 13:00:00,146.1,146.24,146.1,146.15,495383.0,143.2066,143.3439,143.2066,143.2557,495383.0
2021-08-06 13:10:00,146.15,146.18,146.06,146.09,434944.0,143.2557,143.2851,143.1674,143.1968,434944.0
2021-08-06 13:20:00,146.09,146.1,145.86,145.9,805865.0,143.1968,143.2066,142.9714,143.0106,805865.0
2021-08-06 13:30:00,145.89,145.95,145.81,145.92,586001.0,143.0008,143.0596,142.9224,143.0302,586001.0
2021-08-06 13:40:00,145.92,145.94,145.72,145.8,663855.0,143.0302,143.0498,142.8342,142.9126,663855.0
2021-08-06 13:50:00,145.79,145.94,145.79,145.94,467311.0,142.9028,143.0498,142.9028,143.0498,467311.0
2021-08-06 14:00:00,145.94,145.97,145.88,145.92,448947.0,143.0498,143.0792,142.991,143.0302,448947.0
2021-08-06 14:10:00,145.91,145.93,145.8,145.88,534370.0,143.0204,143.04,142.9126,142.991,534370.0
2021-08-06 14:20:00,145.89,145.94,145.78,145.93,495912.0,143.0008,143.0498,142.893,143.04,495912.0
2021-08-06 14:30:00,145.92,145.96,145.82,145.88,536887.0,143.0302,143.0694,142.9322,142.991,536887.0
2021-08-06 14:40:00,145.87,145.88,145.76,145.79,590171.0,142.9812,142.991,142.8734,142.9028,590171.0
2021-08-06 14:50:00,145.79,145.82,145.63,145.71,779601.0,142.9028,142.9322,142.746,142.8244,779601.0
2021-08-06 15:00:00,145.71,145.78,145.66,145.76,632338.0,142.8244,142.893,142.7754,142.8734,632338.0
2021-08-06 15:10:00,145.76,145.9,145.73,145.88,701317.0,142.8734,143.0106,142.844,142.991,701317.0
2021-08-06 15:20:00,145.89,145.99,145.86,145.99,626557.0,143.0008,143.0988,142.9714,143.0988,626557.0
2021-08-06 15:30:00,145.99,146.16,145.93,146.11,1220739.0,143.0988,143.2655,143.04,143.2164,1220739.0
2021-08-06 15:40:00,146.11,146.14,145.84,145.87,1092043.0,143.2164,143.2459,142.9518,142.9812,1092043.0
2021-08-06 15:50:00,145.87,146.14,145.83,146.14,3254969.0,142.9812,143.2459,142.942,143.2459,3254969.0
2021-08-09 09:30:00,146.23,146.7,145.52,145.81,3750291.0,143.3341,143.7948,142.6381,142.9224,3750291.0
2021-08-09 09:40:00,145.81,146.61,145.7,146.4,2302607.0,142.9224,143.7065,142.8146,143.5007,2302607.0
2021-08-09 09:50:00,146.4,146.66,146.27,146.51,1817752.0,143.5007,143.7556,143.3733,143.6085,1817752.0
2021-08-09 10:00:00,146.51,146.69,146.01,146.13,1669928.0,143.6085,143.785,143.1184,143.2361,1669928.0
2021-08-09 10:10:00,146.12,146.44,146.07,146.29,1384900.0,143.2263,143.5399,143.1772,143.3929,1384900.0
2021-08-09 10:20:00,146.29,146.49,146.16,146.44,1046031.0,143.3929,143.5889,143.2655,143.5399,1046031.0
2021-08-09 10:30:00,146.44,146.59,146.31,146.36,1105004.0,143.5399,143.6869,143.4125,143.4615,1105004.0
2021-08-09 10:40:00,146.36,146.43,146.07,146.11,1058345.0,143.4615,143.5301,143.1772,143.2164,1058345.0
2021-08-09 10:50:00,146.11,146.19,145.95,146.06,1249921.0,143.2164,143.2949,143.0596,143.1674,1249921.0
2021-08-09 11:00:00,146.06,146.16,145.84,145.97,1177496.0,143.1674,143.2655,142.9518,143.0792,1177496.0
2021-08-09 11:10:00,145.97,146.03,145.79,146.0,940848.0,143.0792,143.138,142.9028,143.1086,940848.0
2021-08-09 11:20:00,146.0,146.15,145.86,146.09,835637.0,143.1086,143.2557,142.9714,143.1968,835637.0
2021-08-09 11:30:00,146.1,146.14,145.94,146.0,635822.0,143.2066,143.2459,143.0498,143.1086,635822.0
2021-08-09 11:40:00,145.99,146.09,145.91,145.94,624826.0,143.0988,143.1968,143.0204,143.0498,624826.0
2021-08-09 11:50:00,145.94,146.15,145.92,146.14,654748.0,143.0498,143.2557,143.0302,143.2459,654748.0
2021-08-09 12:00:00,146.14,146.15,145.93,145.97,531066.0,143.2459,143.2557,143.04,143.0792,531066.0
2021-08-09 12:10:00,145.97,146.02,145.91,145.95,496540.0,143.0792,143.1282,143.0204,143.0596,496540.0
2021-08-09 12:20:00,145.95,145.96,145.82,145.84,547987.0,143.0596,143.0694,142.9322,142.9518,547987.0
2021-08-09 12:30:00,145.84,145.95,145.84,145.92,398708.0,142.9518,143.0596,142.9518,143.0302,398708.0
2021-08-09 12:40:00,145.91,145.97,145.78,145.96,538785.0,143.0204,143.0792,142.893,143.0694,538785.0
2021-08-09 12:50:00,145.95,145.97,145.83,145.86,439404.0,143.0596,143.0792,142.942,142.9714,439404.0
2021-08-09 13:00:00,145.85,145.93,145.81,145.89,407538.0,142.9616,143.04,142.9224,143.0008,407538.0
2021-08-09 13:10:00,145.89,145.97,145.88,145.89,380739.0,143.0008,143.0792,142.991,143.0008,380739.0
2021-08-09 13:20:00,145.9,145.97,145.85,145.9,430611.0,143.0106,143.0792,142.9616,143.0106,430611.0
2021-08-09 13:30:00,145.91,146.08,145.86,146.04,472724.0,143.0204,143.187,142.9714,143.1478,472724.0
2021-08-09 13:40:00,146.05,146.09,145.97,145.99,475293.0,143.1576,143.1968,143.0792,143.0988,475293.0
2021-08-09 13:50:00,145.99,146.04,145.82,145.84,535315.0,143.0988,143.1478,142.9322,142.9518,535315.0
2021-08-09 14:00:00,145.84,146.05,145.79,145.97,735401.0,142.9518,143.1576,142.9028,143.0792,735401.0
2021-08-09 14:10:00,145.97,145.99,145.9,145.95,359379.0,143.0792,143.0988,143.0106,143.0596,359379.0
2021-08-09 14:20:00,145.96,146.09,145.93,146.09,485052.0,143.0694,143.1968,143.04,143.1968,485052.0
2021-08-09 14:30:00,146.09,146.13,146.03,146.03,738817.0,143.1968,143.2361,143.138,143.138,738817.0
2021-08-09 14:40:00,146.04,146.08,145.98,146.05,490429.0,143.1478,143.187,143.089,143.1576,490429.0
2021-08-09 14:50:00,146.05,146.1,145.99,146.06,385665.0,143.1576,143.2066,143.0988,143.1674,385665.0
2021-08-09 15:00:00,146.05,146.07,145.93,145.95,537543.0,143.1576,143.1772,143.04,143.0596,537543.0
2021-08-09 15:10:00,145.96,146.07,145.95,146.05,524761.0,143.0694,143.1772,143.0596,143.1576,524761.0
2021-08-09 15:20:00,146.04,146.14,145.96,146.02,737152.0,143.1478,143.2459,143.0694,143.1282,737152.0
2021-08-09 15:30:00,146.02,146.11,145.98,146.05,682184.0,143.1282,143.2164,143.089,143.1576,682184.0
2021-08-09 15:40:00,146.04,146.06,145.87,145.93,753241.0,143.1478,143.1674,142.9812,143.04,753241.0
2021-08-09 15:50:00,145.92,146.18,145.88,146.09,2292483.0,143.0302,143.2851,142.991,143.1968,2292483.0
2021-08-10 09:30:00,146.46,146.86,146.18,146.31,3490519.0,143.5595,143.9516,143.2851,143.4125,3490519.0
2021-08-10 09:40:00,146.31,147.55,146.31,147.29,3774966.0,143.4125,144.6279,143.4125,144.3731,3774966.0
2021-08-10 09:50:00,147.29,147.71,147.25,147.43,2697303.0,144.3731,144.7848,144.3339,144.5103,2697303.0
2021-08-10 10:00:00,147.43,147.64,147.11,147.2,2064635.0,144.5103,144.7161,144.1966,144.2849,2064635.0
2021-08-10 10:10:00,147.2,147.44,147.19,147.19,1491079.0,144.2849,144.5201,144.2751,144.2751,1491079.0
2021-08-10 10:20:00,147.2,147.55,146.9,146.91,1762573.0,144.2849,144.6279,143.9908,144.0006,1762573.0
2021-08-10 10:30:00,146.92,146.92,146.07,146.32,2566436.0,144.0104,144.0104,143.1772,143.4223,2566436.0
2021-08-10 10:40:00,146.31,146.31,145.63,146.12,2461081.0,143.4125,143.4125,142.746,143.2263,2461081.0
2021-08-10 10:50:00,146.12,146.15,145.72,145.92,1411607.0,143.2263,143.2557,142.8342,143.0302,1411607.0
2021-08-10 11:00:00,145.92,145.96,145.6,145.61,1323846.0,143.0302,143.0694,142.7165,142.7264,1323846.0
2021-08-10 11:10:00,145.62,145.87,145.39,145.46,1641983.0,142.7362,142.9812,142.5107,142.5793,1641983.0
2021-08-10 11:20:00,145.45,145.75,145.43,145.63,1217242.0,142.5695,142.8636,142.5499,142.746,1217242.0
2021-08-10 11:30:00,145.62,145.77,145.46,145.72,1187208.0,142.7362,142.8832,142.5793,142.8342,1187208.0
2021-08-10 11:40:00,145.72,145.78,145.62,145.71,817327.0,142.8342,142.893,142.7362,142.8244,817327.0
2021-08-10 11:50:00,145.72,145.76,145.49,145.62,1056335.0,142.8342,142.8734,142.6087,142.7362,1056335.0
2021-08-10 12:00:00,145.63,145.94,145.61,145.75,848397.0,142.746,143.0498,142.7264,142.8636,848397.0
2021-08-10 12:10:00,145.76,145.97,145.73,145.93,705125.0,142.8734,143.0792,142.844,143.04,705125.0
2021-08-10 12:20:00,145.94,146.01,145.86,145.87,636258.0,143.0498,143.1184,142.9714,142.9812,636258.0
2021-08-10 12:30:00,145.88,145.89,145.76,145.84,485771.0,142.991,143.0008,142.8734,142.9518,485771.0
2021-08-10 12:40:00,145.84,145.86,145.55,145.61,582212.0,142.9518,142.9714,142.6675,142.7264,582212.0
2021-08-10 12:50:00,145.61,145.72,145.54,145.6,472447.0,142.7264,142.8342,142.6577,142.7165,472447.0
2021-08-10 13:00:00,145.6,145.76,145.58,145.69,512197.0,142.7165,142.8734,142.6969,142.8048,512197.0
2021-08-10 13:10:00,145.7,145.74,145.61,145.69,433651.0,142.8146,142.8538,142.7264,142.8048,433651.0
2021-08-10 13:20:00,145.69,145.69,145.49,145.55,624413.0,142.8048,142.8048,142.6087,142.6675,624413.0
2021-08-10 13:30:00,145.55,145.64,145.5,145.56,410691.0,142.6675,142.7558,142.6185,142.6773,410691.0
2021-08-10 13:40:00,145.56,145.65,145.51,145.55,584352.0,142.6773,142.7656,142.6283,142.6675,584352.0
2021-08-10 13:50:00,145.54,145.71,145.53,145.66,501332.0,142.6577,142.8244,142.6479,142.7754,501332.0
2021-08-10 14:00:00,145.66,145.67,145.39,145.44,862733.0,142.7754,142.7852,142.5107,142.5597,862733.0
2021-08-10 14:10:00,145.44,145.46,145.3,145.43,620358.0,142.5597,142.5793,142.4225,142.5499,620358.0
2021-08-10 14:20:00,145.42,145.55,145.39,145.52,497713.0,142.5401,142.6675,142.5107,142.6381,497713.0
2021-08-10 14:30:00,145.53,145.66,145.5,145.62,609053.0,142.6479,142.7754,142.6185,142.7362,609053.0
2021-08-10 14:40:00,145.61,145.72,145.56,145.68,502592.0,142.7264,142.8342,142.6773,142.795,502592.0
2021-08-10 14:50:00,145.68,145.71,145.57,145.7,519133.0,142.795,142.8244,142.6871,142.8146,519133.0
2021-08-10 15:00:00,145.7,145.73,145.53,145.61,644656.0,142.8146,142.844,142.6479,142.7264,644656.0
2021-08-10 15:10:00,145.62,145.68,145.56,145.62,585935.0,142.7362,142.795,142.6773,142.7362,585935.0
2021-08-10 15:20:00,145.63,145.72,145.6,145.67,643644.0,142.746,142.8342,142.7165,142.7852,643644.0
2021-08-10 15:30:00,145.67,145.72,145.55,145.66,975197.0,142.7852,142.8342,142.6675,142.7754,975197.0
2021-08-10 15:40:00,145.65,145.71,145.51,145.53,833311.0,142.7656,142.8244,142.6283,142.6479,833311.0
2021-08-10 15:50:00,145.52,145.63,145.3,145.61,3076027.0,142.6381,142.746,142.4225,142.7264,3076027.0
2021-08-11 09:30:00,146.07,146.72,145.98,146.24,3834298.0,143.1772,143.8144,143.089,143.3439,3834298.0
2021-08-11 09:40:00,146.24,146.53,145.99,146.12,1966071.0,143.3439,143.6281,143.0988,143.2263,1966071.0
2021-08-11 09:50:00,146.13,146.36,146.03,146.08,1565681.0,143.2361,143.4615,143.138,143.187,1565681.0
2021-08-11 10:00:00,146.07,146.43,145.99,146.04,1473595.0,143.1772,143.5301,143.0988,143.1478,1473595.0
2021-08-11 10:10:00,146.03,146.05,145.64,145.72,1548019.0,143.138,143.1576,142.7558,142.8342,1548019.0
2021-08-11 10:20:00,145.72,145.97,145.61,145.81,1378911.0,142.8342,143.0792,142.7264,142.9224,1378911.0
2021-08-11 10:30:00,145.82,145.98,145.57,145.63,1428334.0,142.9322,143.089,142.6871,142.746,1428334.0
2021-08-11 10:40:00,145.63,145.89,145.59,145.78,1058949.0,142.746,143.0008,142.7067,142.893,1058949.0
2021-08-11 10:50:00,145.78,145.89,145.61,145.62,1150925.0,142.893,143.0008,142.7264,142.7362,1150925.0
2021-08-11 11:00:00,145.62,145.76,145.53,145.71,1132139.0,142.7362,142.8734,142.6479,142.8244,1132139.0
2021-08-11 11:10:00,145.7,145.84,145.56,145.69,1169330.0,142.8146,142.9518,142.6773,142.8048,1169330.0
2021-08-11 11:20:00,145.68,146.01,145.68,145.99,1133110.0,142.795,143.1184,142.795,143.0988,1133110.0
2021-08-11 11:30:00,145.99,146.07,145.87,145.96,983773.0,143.0988,143.1772,142.9812,143.0694,983773.0
2021-08-11 11:40:00,145.97,145.98,145.71,145.74,970711.0,143.0792,143.089,142.8244,142.8538,970711.0
2021-08-11 11:50:00,145.74,145.98,145.7,145.89,768587.0,142.8538,143.089,142.8146,143.0008,768587.0
2021-08-11 12:00:00,145.89,146.36,145.86,146.2,1250549.0,143.0008,143.4615,142.9714,143.3047,1250549.0
2021-08-11 12:10:00,146.2,146.25,146.02,146.09,760807.0,143.3047,143.3537,143.1282,143.1968,760807.0
2021-08-11 12:20:00,146.09,146.3,146.06,146.25,722903.0,143.1968,143.4027,143.1674,143.3537,722903.0
2021-08-11 12:30:00,146.25,146.4,146.22,146.35,728839.0,143.3537,143.5007,143.3243,143.4517,728839.0
2021-08-11 12:40:00,146.36,146.46,146.29,146.46,611569.0,143.4615,143.5595,143.3929,143.5595,611569.0
2021-08-11 12:50:00,146.46,146.46,146.19,146.31,735068.0,143.5595,143.5595,143.2949,143.4125,735068.0
2021-08-11 13:00:00,146.31,146.59,146.21,146.5,1448169.0,143.4125,143.6869,143.3145,143.5987,1448169.0
2021-08-11 13:10:00,146.49,146.57,146.28,146.34,842685.0,143.5889,143.6673,143.3831,143.4419,842685.0
2021-08-11 13:20:00,146.34,146.37,146.24,146.35,506778.0,143.4419,143.4713,143.3439,143.4517,506778.0
2021-08-11 13:30:00,146.34,146.37,146.0,146.0,660353.0,143.4419,143.4713,143.1086,143.1086,660353.0
2021-08-11 13:40:00,146.0,146.02,145.86,145.86,781770.0,143.1086,143.1282,142.9714,142.9714,781770.0
2021-08-11 13:50:00,145.87,146.09,145.82,146.05,644429.0,142.9812,143.1968,142.9322,143.1576,644429.0
2021-08-11 14:00:00,146.04,146.12,145.95,146.07,497103.0,143.1478,143.2263,143.0596,143.1772,497103.0
2021-08-11 14:10:00,146.08,146.08,145.9,145.91,423023.0,143.187,143.187,143.0106,143.0204,423023.0
2021-08-11 14:20:00,145.91,145.94,145.8,145.94,578177.0,143.0204,143.0498,142.9126,143.0498,578177.0
2021-08-11 14:30:00,145.94,146.0,145.87,145.95,492453.0,143.0498,143.1086,142.9812,143.0596,492453.0
2021-08-11 14:40:00,145.96,146.06,145.95,146.0,446784.0,143.0694,143.1674,143.0596,143.1086,446784.0
2021-08-11 14:50:00,146.0,146.0,145.89,145.96,562747.0,143.1086,143.1086,143.0008,143.0694,562747.0
2021-08-11 15:00:00,145.97,146.01,145.88,145.96,523634.0,143.0792,143.1184,142.991,143.0694,523634.0
2021-08-11 15:10:00,145.96,145.99,145.89,145.94,564713.0,143.0694,143.0988,143.0008,143.0498,564713.0
2021-08-11 15:20:00,145.94,146.09,145.92,145.93,740837.0,143.0498,143.1968,143.0302,143.04,740837.0
2021-08-11 15:30:00,145.92,145.95,145.81,145.84,804082.0,143.0302,143.0596,142.9224,142.9518,804082.0
2021-08-11 15:40:00,145.85,145.96,145.81,145.94,958243.0,142.9616,143.0694,142.9224,143.0498,958243.0
2021-08-11 15:50:00,145.94,146.0,145.77,145.91,2145095.0,143.0498,143.1086,142.8832,143.0204,2145095.0
2021-08-12 09:30:00,146.19,146.64,145.84,146.25,4096571.0,143.2949,143.736,142.9518,143.3537,4096571.0
2021-08-12 09:40:00,146.23,147.0,146.02,146.98,2891491.0,143.3341,144.0888,143.1282,144.0692,2891491.0
2021-08-12 09:50:00,146.97,147.43,146.94,147.06,3468909.0,144.0594,144.5103,144.03,144.1476,3468909.0
2021-08-12 10:00:00,147.07,147.09,146.58,146.97,2030040.0,144.1574,144.177,143.6771,144.0594,2030040.0
2021-08-12 10:10:00,146.96,147.45,146.83,147.39,2629839.0,144.0496,144.5299,143.9222,144.4711,2629839.0
2021-08-12 10:20:00,147.39,147.57,147.32,147.53,2310121.0,144.4711,144.6475,144.4025,144.6083,2310121.0
2021-08-12 10:30:00,147.55,147.87,147.48,147.53,1955000.0,144.6279,144.9416,144.5593,144.6083,1955000.0
2021-08-12 10:40:00,147.53,147.76,147.52,147.76,1317007.0,144.6083,144.8338,144.5985,144.8338,1317007.0
2021-08-12 10:50:00,147.75,148.25,147.74,148.17,2706394.0,144.824,145.3141,144.8142,145.2357,2706394.0
2021-08-12 11:00:00,148.17,148.39,148.06,148.27,1857554.0,145.2357,145.4513,145.1278,145.3337,1857554.0
2021-08-12 11:10:00,148.28,148.39,148.13,148.33,1292980.0,145.3435,145.4513,145.1964,145.3925,1292980.0
2021-08-12 11:20:00,148.33,148.49,148.32,148.37,1458298.0,145.3925,145.5493,145.3827,145.4317,1458298.0
2021-08-12 11:30:00,148.36,148.53,148.23,148.33,1353308.0,145.4219,145.5885,145.2945,145.3925,1353308.0
2021-08-12 11:40:00,148.33,148.45,148.18,148.22,974054.0,145.3925,145.5101,145.2455,145.2847,974054.0
2021-08-12 11:50:00,148.23,148.3,148.02,148.04,1069524.0,145.2945,145.3631,145.0886,145.1082,1069524.0
2021-08-12 12:00:00,148.04,148.16,147.7,147.76,1486997.0,145.1082,145.2259,144.775,144.8338,1486997.0
2021-08-12 12:10:00,147.76,148.14,147.72,148.05,1092799.0,144.8338,145.2062,144.7946,145.118,1092799.0
2021-08-12 12:20:00,148.05,148.2,148.02,148.17,741896.0,145.118,145.2651,145.0886,145.2357,741896.0
2021-08-12 12:30:00,148.18,148.4,148.17,148.38,1134395.0,145.2455,145.4611,145.2357,145.4415,1134395.0
2021-08-12 12:40:00,148.38,148.44,148.2,148.38,951607.0,145.4415,145.5003,145.2651,145.4415,951607.0
2021-08-12 12:50:00,148.38,148.44,148.26,148.3,608104.0,145.4415,145.5003,145.3239,145.3631,608104.0
2021-08-12 13:00:00,148.3,148.33,148.12,148.24,783108.0,145.3631,145.3925,145.1866,145.3043,783108.0
2021-08-12 13:10:00,148.25,148.25,148.06,148.1,907293.0,145.3141,145.3141,145.1278,145.167,907293.0
2021-08-12 13:20:00,148.09,148.24,148.08,148.24,636685.0,145.1572,145.3043,145.1474,145.3043,636685.0
2021-08-12 13:30:00,148.24,148.42,148.2,148.42,824704.0,145.3043,145.4807,145.2651,145.4807,824704.0
2021-08-12 13:40:00,148.42,148.45,148.23,148.27,753574.0,145.4807,145.5101,145.2945,145.3337,753574.0
2021-08-12 13:50:00,148.27,148.42,148.24,148.34,662498.0,145.3337,145.4807,145.3043,145.4023,662498.0
2021-08-12 14:00:00,148.34,148.38,148.22,148.31,637120.0,145.4023,145.4415,145.2847,145.3729,637120.0
2021-08-12 14:10:00,148.32,148.55,148.32,148.55,1158082.0,145.3827,145.6081,145.3827,145.6081,1158082.0
2021-08-12 14:20:00,148.54,148.69,148.5,148.67,1118685.0,145.5983,145.7454,145.5591,145.7258,1118685.0
2021-08-12 14:30:00,148.67,148.85,148.64,148.75,1102817.0,145.7258,145.9022,145.6963,145.8042,1102817.0
2021-08-12 14:40:00,148.75,148.76,148.62,148.65,945446.0,145.8042,145.814,145.6767,145.7061,945446.0
2021-08-12 14:50:00,148.65,148.81,148.62,148.71,901292.0,145.7061,145.863,145.6767,145.765,901292.0
2021-08-12 15:00:00,148.71,148.89,148.67,148.85,1143381.0,145.765,145.9414,145.7258,145.9022,1143381.0
2021-08-12 15:10:00,148.85,148.87,148.61,148.66,1052566.0,145.9022,145.9218,145.6669,145.7159,1052566.0
2021-08-12 15:20:00,148.66,148.78,148.65,148.72,925137.0,145.7159,145.8336,145.7061,145.7748,925137.0
2021-08-12 15:30:00,148.71,148.77,148.63,148.66,1018981.0,145.765,145.8238,145.6865,145.7159,1018981.0
2021-08-12 15:40:00,148.66,148.84,148.57,148.84,1811896.0,145.7159,145.8924,145.6277,145.8924,1811896.0
2021-08-12 15:50:00,148.83,149.05,148.7,148.89,4203333.0,145.8826,146.0982,145.7552,145.9414,4203333.0
2021-08-13 09:30:00,148.97,149.25,148.32,148.68,4851368.0,146.0198,146.2943,145.3827,145.7356,4851368.0
2021-08-13 09:40:00,148.68,149.25,148.37,148.98,3199690.0,145.7356,146.2943,145.4317,146.0296,3199690.0
2021-08-13 09:50:00,148.98,149.39,148.85,149.13,2581162.0,146.0296,146.4315,145.9022,146.1766,2581162.0
2021-08-13 10:00:00,149.13,149.28,148.7,149.08,2150495.0,146.1766,146.3237,145.7552,146.1276,2150495.0
2021-08-13 10:10:00,149.07,149.26,148.93,149.21,1655169.0,146.1178,146.3041,145.9806,146.2551,1655169.0
2021-08-13 10:20:00,149.21,149.45,149.03,149.1,1821798.0,146.2551,146.4903,146.0786,146.1472,1821798.0
2021-08-13 10:30:00,149.1,149.23,148.91,149.11,1220762.0,146.1472,146.2747,145.961,146.157,1220762.0
2021-08-13 10:40:00,149.12,149.15,148.89,149.0,988724.0,146.1668,146.1962,145.9414,146.0492,988724.0
2021-08-13 10:50:00,149.0,149.06,148.79,148.9,1105140.0,146.0492,146.108,145.8434,145.9512,1105140.0
2021-08-13 11:00:00,148.9,149.09,148.73,148.85,1115983.0,145.9512,146.1374,145.7846,145.9022,1115983.0
2021-08-13 11:10:00,148.84,148.86,148.56,148.59,1037632.0,145.8924,145.912,145.6179,145.6473,1037632.0
2021-08-13 11:20:00,148.6,148.66,148.45,148.62,1023297.0,145.6571,145.7159,145.5101,145.6767,1023297.0
2021-08-13 11:30:00,148.61,148.63,148.42,148.46,715006.0,145.6669,145.6865,145.4807,145.5199,715006.0
2021-08-13 11:40:00,148.47,148.54,148.34,148.35,840947.0,145.5297,145.5983,145.4023,145.4121,840947.0
2021-08-13 11:50:00,148.35,148.44,148.32,148.37,618493.0,145.4121,145.5003,145.3827,145.4317,618493.0
2021-08-13 12:00:00,148.36,148.62,148.35,148.61,714143.0,145.4219,145.6767,145.4121,145.6669,714143.0
2021-08-13 12:10:00,148.61,148.64,148.52,148.53,502200.0,145.6669,145.6963,145.5787,145.5885,502200.0
2021-08-13 12:20:00,148.55,148.58,148.4,148.5,801347.0,145.6081,145.6375,145.4611,145.5591,801347.0
2021-08-13 12:30:00,148.5,148.51,148.27,148.37,590587.0,145.5591,145.5689,145.3337,145.4317,590587.0
2021-08-13 12:40:00,148.37,148.51,148.33,148.5,497342.0,145.4317,145.5689,145.3925,145.5591,497342.0
2021-08-13 12:50:00,148.5,148.84,148.5,148.81,808798.0,145.5591,145.8924,145.5591,145.863,808798.0
2021-08-13 13:00:00,148.81,148.87,148.71,148.83,596895.0,145.863,145.9218,145.765,145.8826,596895.0
2021-08-13 13:10:00,148.82,149.05,148.82,149.02,799927.0,145.8728,146.0982,145.8728,146.0688,799927.0
2021-08-13 13:20:00,149.02,149.03,148.91,148.95,585597.0,146.0688,146.0786,145.961,146.0002,585597.0
2021-08-13 13:30:00,148.95,149.06,148.93,149.03,611911.0,146.0002,146.108,145.9806,146.0786,611911.0
2021-08-13 13:40:00,149.04,149.1,148.84,148.87,698744.0,146.0884,146.1472,145.8924,145.9218,698744.0
2021-08-13 13:50:00,148.87,148.92,148.78,148.92,571097.0,145.9218,145.9708,145.8336,145.9708,571097.0
2021-08-13 14:00:00,148.91,149.05,148.89,149.05,543430.0,145.961,146.0982,145.9414,146.0982,543430.0
2021-08-13 14:10:00,149.05,149.07,148.91,148.97,447507.0,146.0982,146.1178,145.961,146.0198,447507.0
2021-08-13 14:20:00,148.97,149.04,148.91,149.02,429003.0,146.0198,146.0884,145.961,146.0688,429003.0
2021-08-13 14:30:00,149.02,149.02,148.92,148.94,528283.0,146.0688,146.0688,145.9708,145.9904,528283.0
2021-08-13 14:40:00,148.94,148.96,148.74,148.92,892312.0,145.9904,146.01,145.7944,145.9708,892312.0
2021-08-13 14:50:00,148.93,149.12,148.88,149.09,884163.0,145.9806,146.1668,145.9316,146.1374,884163.0
2021-08-13 15:00:00,149.09,149.1,148.94,148.94,601052.0,146.1374,146.1472,145.9904,145.9904,601052.0
2021-08-13 15:10:00,148.94,148.96,148.88,148.96,635051.0,145.9904,146.01,145.9316,146.01,635051.0
2021-08-13 15:20:00,148.95,149.04,148.93,148.96,658905.0,146.0002,146.0884,145.9806,146.01,658905.0
2021-08-13 15:30:00,148.96,149.05,148.91,149.04,766231.0,146.01,146.0982,145.961,146.0884,766231.0
2021-08-13 15:40:00,149.03,149.12,148.94,148.99,1332561.0,146.0786,146.1668,145.9904,146.0394,1332561.0
2021-08-13 15:50:00,149.0,149.11,148.94,149.1,2582655.0,146.0492,146.157,145.9904,146.1472,2582655.0
2021-08-16 09:30:00,148.57,150.28,148.53,150.22,6884039.0,145.6277,147.3039,145.5885,147.2451,6884039.0
2021-08-16 09:40:00,150.21,150.59,149.63,149.97,6052192.0,147.2353,147.6077,146.6667,147.0,6052192.0
2021-08-16 09:50:00,149.97,149.97,148.07,148.64,5050746.0,147.0,147.0,145.1376,145.6963,5050746.0
2021-08-16 10:00:00,148.64,148.9,148.42,148.46,2413080.0,145.6963,145.9512,145.4807,145.5199,2413080.0
2021-08-16 10:10:00,148.44,148.59,147.09,147.34,4272949.0,145.5003,145.6473,144.177,144.4221,4272949.0
2021-08-16 10:20:00,147.33,147.53,146.66,146.81,3232856.0,144.4123,144.6083,143.7556,143.9026,3232856.0
2021-08-16 10:30:00,146.79,147.24,146.47,146.84,2579290.0,143.883,144.3241,143.5693,143.932,2579290.0
2021-08-16 10:40:00,146.83,147.24,146.78,147.22,1670863.0,143.9222,144.3241,143.8732,144.3045,1670863.0
2021-08-16 10:50:00,147.21,147.23,146.56,147.09,2124344.0,144.2947,144.3143,143.6575,144.177,2124344.0
2021-08-16 11:00:00,147.09,147.41,147.03,147.31,1640130.0,144.177,144.4907,144.1182,144.3927,1640130.0
2021-08-16 11:10:00,147.31,147.68,147.18,147.53,1371885.0,144.3927,144.7554,144.2653,144.6083,1371885.0
2021-08-16 11:20:00,147.54,147.74,147.36,147.72,1085391.0,144.6181,144.8142,144.4417,144.7946,1085391.0
2021-08-16 11:30:00,147.72,148.1,147.59,148.06,1549294.0,144.7946,145.167,144.6671,145.1278,1549294.0
2021-08-16 11:40:00,148.06,148.4,148.05,148.39,1257064.0,145.1278,145.4611,145.118,145.4513,1257064.0
2021-08-16 11:50:00,148.39,148.55,148.24,148.33,1461032.0,145.4513,145.6081,145.3043,145.3925,1461032.0
2021-08-16 12:00:00,148.33,148.68,148.27,148.64,1028637.0,145.3925,145.7356,145.3337,145.6963,1028637.0
2021-08-16 12:10:00,148.64,148.84,148.6,148.73,1162998.0,145.6963,145.8924,145.6571,145.7846,1162998.0
2021-08-16 12:20:00,148.73,148.8,148.58,148.64,848093.0,145.7846,145.8532,145.6375,145.6963,848093.0
2021-08-16 12:30:00,148.65,149.0,148.64,148.92,1289563.0,145.7061,146.0492,145.6963,145.9708,1289563.0
2021-08-16 12:40:00,148.92,149.56,148.9,149.55,2180617.0,145.9708,146.5981,145.9512,146.5883,2180617.0
2021-08-16 12:50:00,149.54,149.73,149.37,149.5,1857214.0,146.5785,146.7648,146.4119,146.5393,1857214.0
2021-08-16 13:00:00,149.5,149.65,149.25,149.54,1546160.0,146.5393,146.6863,146.2943,146.5785,1546160.0
2021-08-16 13:10:00,149.53,149.54,149.2,149.29,1019878.0,146.5687,146.5785,146.2453,146.3335,1019878.0
2021-08-16 13:20:00,149.29,149.56,149.19,149.41,1100843.0,146.3335,146.5981,146.2355,146.4511,1100843.0
2021-08-16 13:30:00,149.41,149.89,149.34,149.81,1453182.0,146.4511,146.9216,146.3825,146.8432,1453182.0
2021-08-16 13:40:00,149.82,150.25,149.81,150.21,2669557.0,146.853,147.2745,146.8432,147.2353,2669557.0
2021-08-16 13:50:00,150.21,150.68,150.13,150.51,2949258.0,147.2353,147.6959,147.1568,147.5293,2949258.0
2021-08-16 14:00:00,150.5,150.52,150.12,150.36,1863769.0,147.5195,147.5391,147.147,147.3823,1863769.0
2021-08-16 14:10:00,150.37,150.57,150.24,150.55,1456349.0,147.3921,147.5881,147.2647,147.5685,1456349.0
2021-08-16 14:20:00,150.56,150.62,150.31,150.44,1070368.0,147.5783,147.6371,147.3333,147.4607,1070368.0
2021-08-16 14:30:00,150.44,150.58,150.37,150.53,1018600.0,147.4607,147.5979,147.3921,147.5489,1018600.0
2021-08-16 14:40:00,150.53,150.81,150.48,150.6,1710747.0,147.5489,147.8234,147.4999,147.6175,1710747.0
2021-08-16 14:50:00,150.59,150.69,150.44,150.5,1254260.0,147.6077,147.7057,147.4607,147.5195,1254260.0
2021-08-16 15:00:00,150.49,150.8,150.43,150.71,1592681.0,147.5097,147.8136,147.4509,147.7254,1592681.0
2021-08-16 15:10:00,150.7,150.84,150.6,150.67,1246010.0,147.7155,147.8528,147.6175,147.6861,1246010.0
2021-08-16 15:20:00,150.68,150.86,150.68,150.84,1467513.0,147.6959,147.8724,147.6959,147.8528,1467513.0
2021-08-16 15:30:00,150.84,150.89,150.6,150.61,1590405.0,147.8528,147.9018,147.6175,147.6273,1590405.0
2021-08-16 15:40:00,150.6,150.86,150.58,150.78,1796993.0,147.6175,147.8724,147.5979,147.794,1796993.0
2021-08-16 15:50:00,150.78,151.13,150.74,151.13,4837678.0,147.794,148.137,147.7548,148.137,4837678.0
2021-08-17 09:30:00,150.23,150.99,149.32,150.86,7054074.0,147.2549,147.9998,146.3629,147.8724,7054074.0
2021-08-17 09:40:00,150.86,151.68,150.48,151.24,5355884.0,147.8724,148.6761,147.4999,148.2449,5355884.0
2021-08-17 09:50:00,151.24,151.25,150.0,150.51,3990736.0,148.2449,148.2547,147.0294,147.5293,3990736.0
2021-08-17 10:00:00,150.49,150.63,150.06,150.14,2374368.0,147.5097,147.6469,147.0882,147.1666,2374368.0
2021-08-17 10:10:00,150.14,150.44,149.76,150.06,2583778.0,147.1666,147.4607,146.7942,147.0882,2583778.0
2021-08-17 10:20:00,150.06,150.63,149.82,150.57,2104795.0,147.0882,147.6469,146.853,147.5881,2104795.0
2021-08-17 10:30:00,150.56,151.0,150.37,150.84,1983892.0,147.5783,148.0096,147.3921,147.8528,1983892.0
2021-08-17 10:40:00,150.84,151.41,150.81,151.24,2211925.0,147.8528,148.4115,147.8234,148.2449,2211925.0
2021-08-17 10:50:00,151.24,151.49,150.98,151.1,1683404.0,148.2449,148.4899,147.99,148.1076,1683404.0
2021-08-17 11:00:00,151.11,151.35,150.83,151.02,1685201.0,148.1174,148.3527,147.843,148.0292,1685201.0
2021-08-17 11:10:00,151.01,151.22,150.93,151.14,1526563.0,148.0194,148.2253,147.941,148.1468,1526563.0
2021-08-17 11:20:00,151.14,151.26,150.47,150.66,1735720.0,148.1468,148.2645,147.4901,147.6763,1735720.0
2021-08-17 11:30:00,150.65,150.86,150.59,150.69,1081603.0,147.6665,147.8724,147.6077,147.7057,1081603.0
2021-08-17 11:40:00,150.68,150.84,150.5,150.83,1993298.0,147.6959,147.8528,147.5195,147.843,1993298.0
2021-08-17 11:50:00,150.83,150.83,150.13,150.16,1380665.0,147.843,147.843,147.1568,147.1862,1380665.0
2021-08-17 12:00:00,150.16,150.3,149.93,150.11,1758303.0,147.1862,147.3235,146.9608,147.1372,1758303.0
2021-08-17 12:10:00,150.1,150.23,149.81,149.97,1199145.0,147.1274,147.2549,146.8432,147.0,1199145.0
2021-08-17 12:20:00,149.96,150.32,149.82,150.3,1085846.0,146.9902,147.3431,146.853,147.3235,1085846.0
2021-08-17 12:30:00,150.29,150.39,149.78,149.86,1449940.0,147.3137,147.4117,146.8138,146.8922,1449940.0
2021-08-17 12:40:00,149.85,149.89,149.12,149.25,2331437.0,146.8824,146.9216,146.1668,146.2943,2331437.0
2021-08-17 12:50:00,149.25,149.54,149.14,149.23,1584379.0,146.2943,146.5785,146.1864,146.2747,1584379.0
2021-08-17 13:00:00,149.22,149.44,149.14,149.42,1462435.0,146.2649,146.4805,146.1864,146.4609,1462435.0
2021-08-17 13:10:00,149.41,149.57,149.26,149.34,1142774.0,146.4511,146.6079,146.3041,146.3825,1142774.0
2021-08-17 13:20:00,149.34,149.67,149.33,149.67,876548.0,146.3825,146.7059,146.3727,146.7059,876548.0
2021-08-17 13:30:00,149.67,149.67,149.37,149.38,869075.0,146.7059,146.7059,146.4119,146.4217,869075.0
2021-08-17 13:40:00,149.39,149.45,149.09,149.19,1027716.0,146.4315,146.4903,146.1374,146.2355,1027716.0
2021-08-17 13:50:00,149.19,149.5,149.12,149.49,1181203.0,146.2355,146.5393,146.1668,146.5295,1181203.0
2021-08-17 14:00:00,149.49,149.91,149.46,149.89,1622176.0,146.5295,146.9412,146.5001,146.9216,1622176.0
2021-08-17 14:10:00,149.89,150.18,149.74,150.03,1664441.0,146.9216,147.2058,146.7746,147.0588,1664441.0
2021-08-17 14:20:00,150.03,150.04,149.7,149.82,1188004.0,147.0588,147.0686,146.7354,146.853,1188004.0
2021-08-17 14:30:00,149.82,149.96,149.61,149.63,1084336.0,146.853,146.9902,146.6471,146.6667,1084336.0
2021-08-17 14:40:00,149.63,149.98,149.6,149.85,1059572.0,146.6667,147.0098,146.6373,146.8824,1059572.0
2021-08-17 14:50:00,149.84,150.1,149.68,150.03,1200579.0,146.8726,147.1274,146.7157,147.0588,1200579.0
2021-08-17 15:00:00,150.03,150.22,149.97,150.2,1387622.0,147.0588,147.2451,147.0,147.2255,1387622.0
2021-08-17 15:10:00,150.2,150.25,149.77,149.94,1562402.0,147.2255,147.2745,146.804,146.9706,1562402.0
2021-08-17 15:20:00,149.94,150.1,149.88,149.97,1190960.0,146.9706,147.1274,146.9118,147.0,1190960.0
2021-08-17 15:30:00,149.97,150.15,149.91,149.96,1389648.0,147.0,147.1764,146.9412,146.9902,1389648.0
2021-08-17 15:40:00,149.96,150.01,149.72,149.91,1768459.0,146.9902,147.0392,146.755,146.9412,1768459.0
2021-08-17 15:50:00,149.91,150.29,149.9,150.23,3670059.0,146.9412,147.3137,146.9314,147.2549,3670059.0
2021-08-18 09:30:00,149.81,150.72,149.4,149.9,4572328.0,146.8432,147.7352,146.4413,146.9314,4572328.0
2021-08-18 09:40:00,149.91,150.16,149.68,149.81,2357732.0,146.9412,147.1862,146.7157,146.8432,2357732.0
2021-08-18 09:50:00,149.81,150.15,149.73,149.75,2047914.0,146.8432,147.1764,146.7648,146.7844,2047914.0
2021-08-18 10:00:00,149.75,150.44,149.64,150.28,2422033.0,146.7844,147.4607,146.6765,147.3039,2422033.0
2021-08-18 10:10:00,150.28,150.37,149.98,150.24,1706423.0,147.3039,147.3921,147.0098,147.2647,1706423.0
2021-08-18 10:20:00,150.24,150.24,149.67,149.78,1373681.0,147.2647,147.2647,146.7059,146.8138,1373681.0
2021-08-18 10:30:00,149.78,149.91,149.56,149.66,1201221.0,146.8138,146.9412,146.5981,146.6961,1201221.0
2021-08-18 10:40:00,149.65,149.67,149.14,149.44,2437119.0,146.6863,146.7059,146.1864,146.4805,2437119.0
2021-08-18 10:50:00,149.44,149.63,149.16,149.29,1392565.0,146.4805,146.6667,146.206,146.3335,1392565.0
2021-08-18 11:00:00,149.27,149.28,148.89,149.08,1609674.0,146.3139,146.3237,145.9414,146.1276,1609674.0
2021-08-18 11:10:00,149.08,149.08,148.53,148.69,1889613.0,146.1276,146.1276,145.5885,145.7454,1889613.0
2021-08-18 11:20:00,148.69,148.74,148.39,148.43,1664351.0,145.7454,145.7944,145.4513,145.4905,1664351.0
2021-08-18 11:30:00,148.43,148.53,148.18,148.4,1437104.0,145.4905,145.5885,145.2455,145.4611,1437104.0
2021-08-18 11:40:00,148.39,148.69,148.34,148.56,1624674.0,145.4513,145.7454,145.4023,145.6179,1624674.0
2021-08-18 11:50:00,148.57,148.73,148.43,148.46,1286557.0,145.6277,145.7846,145.4905,145.5199,1286557.0
2021-08-18 12:00:00,148.45,148.72,148.35,148.67,1148635.0,145.5101,145.7748,145.4121,145.7258,1148635.0
2021-08-18 12:10:00,148.66,148.88,148.62,148.87,1184551.0,145.7159,145.9316,145.6767,145.9218,1184551.0
2021-08-18 12:20:00,148.87,148.93,148.53,148.67,1284464.0,145.9218,145.9806,145.5885,145.7258,1284464.0
2021-08-18 12:30:00,148.67,148.87,148.66,148.81,841304.0,145.7258,145.9218,145.7159,145.863,841304.0
2021-08-18 12:40:00,148.81,148.82,148.53,148.53,732939.0,145.863,145.8728,145.5885,145.5885,732939.0
2021-08-18 12:50:00,148.53,148.7,148.44,148.67,750150.0,145.5885,145.7552,145.5003,145.7258,750150.0
2021-08-18 13:00:00,148.66,148.7,148.45,148.54,732787.0,145.7159,145.7552,145.5101,145.5983,732787.0
2021-08-18 13:10:00,148.55,148.61,148.41,148.49,661800.0,145.6081,145.6669,145.4709,145.5493,661800.0
2021-08-18 13:20:00,148.49,148.5,148.28,148.29,711590.0,145.5493,145.5591,145.3435,145.3533,711590.0
2021-08-18 13:30:00,148.29,148.32,147.94,148.05,1322076.0,145.3533,145.3827,145.0102,145.118,1322076.0
2021-08-18 13:40:00,148.05,148.15,147.91,148.14,1019001.0,145.118,145.216,144.9808,145.2062,1019001.0
2021-08-18 13:50:00,148.14,148.25,148.09,148.17,731824.0,145.2062,145.3141,145.1572,145.2357,731824.0
2021-08-18 14:00:00,148.16,148.69,148.09,148.48,1755764.0,145.2259,145.7454,145.1572,145.5395,1755764.0
2021-08-18 14:10:00,148.48,148.54,147.72,147.92,2477330.0,145.5395,145.5983,144.7946,144.9906,2477330.0
2021-08-18 14:20:00,147.91,148.53,147.87,148.49,2411776.0,144.9808,145.5885,144.9416,145.5493,2411776.0
2021-08-18 14:30:00,148.49,148.65,148.28,148.32,1668062.0,145.5493,145.7061,145.3435,145.3827,1668062.0
2021-08-18 14:40:00,148.32,148.39,147.97,148.03,1227728.0,145.3827,145.4513,145.0396,145.0984,1227728.0
2021-08-18 14:50:00,148.02,148.12,147.86,147.99,1380623.0,145.0886,145.1866,144.9318,145.0592,1380623.0
2021-08-18 15:00:00,147.98,147.99,147.59,147.6,1445547.0,145.0494,145.0592,144.6671,144.6769,1445547.0
2021-08-18 15:10:00,147.61,147.85,147.57,147.8,1377703.0,144.6867,144.922,144.6475,144.873,1377703.0
2021-08-18 15:20:00,147.8,147.84,147.47,147.5,1634072.0,144.873,144.9122,144.5495,144.5789,1634072.0
2021-08-18 15:30:00,147.5,147.52,146.8,146.96,4037076.0,144.5789,144.5985,143.8928,144.0496,4037076.0
2021-08-18 15:40:00,146.96,147.17,146.69,146.79,2944204.0,144.0496,144.2555,143.785,143.883,2944204.0
2021-08-18 15:50:00,146.79,146.82,146.15,146.36,6144213.0,143.883,143.9124,143.2557,143.4615,6144213.0
2021-08-19 09:30:00,145.07,146.29,144.52,145.07,6481663.0,142.197,143.3929,141.6579,142.197,6481663.0
2021-08-19 09:40:00,145.05,145.89,144.76,145.33,4063062.0,142.1774,143.0008,141.8932,142.4519,4063062.0
2021-08-19 09:50:00,145.33,145.67,145.05,145.11,2738246.0,142.4519,142.7852,142.1774,142.2363,2738246.0
2021-08-19 10:00:00,145.11,145.79,145.1,145.69,2404030.0,142.2363,142.9028,142.2265,142.8048,2404030.0
2021-08-19 10:10:00,145.68,146.22,145.58,146.09,2424551.0,142.795,143.3243,142.6969,143.1968,2424551.0
2021-08-19 10:20:00,146.08,146.25,145.85,146.05,1756920.0,143.187,143.3537,142.9616,143.1576,1756920.0
2021-08-19 10:30:00,146.04,146.1,145.63,145.7,1387656.0,143.1478,143.2066,142.746,142.8146,1387656.0
2021-08-19 10:40:00,145.7,145.9,145.56,145.62,1358636.0,142.8146,143.0106,142.6773,142.7362,1358636.0
2021-08-19 10:50:00,145.62,146.52,145.52,146.37,2032913.0,142.7362,143.6183,142.6381,143.4713,2032913.0
2021-08-19 11:00:00,146.38,146.69,146.32,146.43,1633608.0,143.4811,143.785,143.4223,143.5301,1633608.0
2021-08-19 11:10:00,146.43,146.6,146.19,146.56,1127329.0,143.5301,143.6967,143.2949,143.6575,1127329.0
2021-08-19 11:20:00,146.55,146.72,146.29,146.43,1450029.0,143.6477,143.8144,143.3929,143.5301,1450029.0
2021-08-19 11:30:00,146.44,146.97,146.42,146.9,1783829.0,143.5399,144.0594,143.5203,143.9908,1783829.0
2021-08-19 11:40:00,146.91,147.5,146.88,147.39,1993310.0,144.0006,144.5789,143.9712,144.4711,1993310.0
2021-08-19 11:50:00,147.4,147.67,147.32,147.62,1484418.0,144.4809,144.7456,144.4025,144.6965,1484418.0
2021-08-19 12:00:00,147.62,147.75,147.23,147.24,1631318.0,144.6965,144.824,144.3143,144.3241,1631318.0
2021-08-19 12:10:00,147.24,147.67,147.22,147.59,1250238.0,144.3241,144.7456,144.3045,144.6671,1250238.0
2021-08-19 12:20:00,147.59,147.64,147.35,147.44,972130.0,144.6671,144.7161,144.4319,144.5201,972130.0
2021-08-19 12:30:00,147.44,148.0,147.44,147.99,1582878.0,144.5201,145.069,144.5201,145.0592,1582878.0
2021-08-19 12:40:00,147.98,148.0,147.7,147.86,980469.0,145.0494,145.069,144.775,144.9318,980469.0
2021-08-19 12:50:00,147.86,147.98,147.62,147.62,914168.0,144.9318,145.0494,144.6965,144.6965,914168.0
2021-08-19 13:00:00,147.63,147.75,147.15,147.32,1488983.0,144.7063,144.824,144.2359,144.4025,1488983.0
2021-08-19 13:10:00,147.33,147.53,147.24,147.31,1010474.0,144.4123,144.6083,144.3241,144.3927,1010474.0
2021-08-19 13:20:00,147.3,147.4,146.96,146.96,1088931.0,144.3829,144.4809,144.0496,144.0496,1088931.0
2021-08-19 13:30:00,146.97,147.03,146.7,146.96,1358392.0,144.0594,144.1182,143.7948,144.0496,1358392.0
2021-08-19 13:40:00,146.96,147.16,146.93,147.16,1122937.0,144.0496,144.2457,144.0202,144.2457,1122937.0
2021-08-19 13:50:00,147.15,147.24,146.81,146.81,929271.0,144.2359,144.3241,143.9026,143.9026,929271.0
2021-08-19 14:00:00,146.81,146.96,146.38,146.54,1599366.0,143.9026,144.0496,143.4811,143.6379,1599366.0
2021-08-19 14:10:00,146.54,146.62,146.33,146.56,1040853.0,143.6379,143.7163,143.4321,143.6575,1040853.0
2021-08-19 14:20:00,146.55,146.75,146.06,146.09,1132154.0,143.6477,143.8438,143.1674,143.1968,1132154.0
2021-08-19 14:30:00,146.08,146.36,145.84,146.28,1617170.0,143.187,143.4615,142.9518,143.3831,1617170.0
2021-08-19 14:40:00,146.27,146.48,146.09,146.31,1336315.0,143.3733,143.5791,143.1968,143.4125,1336315.0
2021-08-19 14:50:00,146.3,146.86,146.07,146.84,1593111.0,143.4027,143.9516,143.1772,143.932,1593111.0
2021-08-19 15:00:00,146.83,147.08,146.8,146.94,1519357.0,143.9222,144.1672,143.8928,144.03,1519357.0
2021-08-19 15:10:00,146.94,147.09,146.81,147.03,1261616.0,144.03,144.177,143.9026,144.1182,1261616.0
2021-08-19 15:20:00,147.03,147.24,146.93,147.23,1157187.0,144.1182,144.3241,144.0202,144.3143,1157187.0
2021-08-19 15:30:00,147.22,147.3,146.94,146.99,1509736.0,144.3045,144.3829,144.03,144.079,1509736.0
2021-08-19 15:40:00,146.98,147.02,146.61,146.76,1831713.0,144.0692,144.1084,143.7065,143.8536,1831713.0
2021-08-19 15:50:00,146.75,146.9,146.35,146.67,3252774.0,143.8438,143.9908,143.4517,143.7654,3252774.0
2021-08-20 09:30:00,147.44,147.66,146.85,147.23,4460005.0,144.5201,144.7358,143.9418,144.3143,4460005.0
2021-08-20 09:40:00,147.23,147.55,146.78,147.27,2573532.0,144.3143,144.6279,143.8732,144.3535,2573532.0
2021-08-20 09:50:00,147.26,147.83,147.25,147.49,2135179.0,144.3437,144.9024,144.3339,144.5691,2135179.0
2021-08-20 10:00:00,147.5,147.74,147.35,147.62,1594978.0,144.5789,144.8142,144.4319,144.6965,1594978.0
2021-08-20 10:10:00,147.62,148.07,147.49,148.01,1838706.0,144.6965,145.1376,144.5691,145.0788,1838706.0
2021-08-20 10:20:00,148.02,148.33,147.95,148.08,1841113.0,145.0886,145.3925,145.02,145.1474,1841113.0
2021-08-20 10:30:00,148.08,148.5,148.05,148.26,1740563.0,145.1474,145.5591,145.118,145.3239,1740563.0
2021-08-20 10:40:00,148.25,148.36,147.98,148.03,1273234.0,145.3141,145.4219,145.0494,145.0984,1273234.0
2021-08-20 10:50:00,148.04,148.08,147.79,147.87,1091975.0,145.1082,145.1474,144.8632,144.9416,1091975.0
2021-08-20 11:00:00,147.87,147.98,147.75,147.94,808501.0,144.9416,145.0494,144.824,145.0102,808501.0
2021-08-20 11:10:00,147.94,147.99,147.71,147.76,883230.0,145.0102,145.0592,144.7848,144.8338,883230.0
2021-08-20 11:20:00,147.76,147.96,147.7,147.75,725349.0,144.8338,145.0298,144.775,144.824,725349.0
2021-08-20 11:30:00,147.75,148.04,147.58,147.61,951339.0,144.824,145.1082,144.6573,144.6867,951339.0
2021-08-20 11:40:00,147.61,147.62,147.29,147.35,1262760.0,144.6867,144.6965,144.3731,144.4319,1262760.0
2021-08-20 11:50:00,147.36,147.44,147.12,147.35,1066692.0,144.4417,144.5201,144.2064,144.4319,1066692.0
2021-08-20 12:00:00,147.34,147.59,147.24,147.44,970436.0,144.4221,144.6671,144.3241,144.5201,970436.0
2021-08-20 12:10:00,147.44,147.65,147.28,147.58,836939.0,144.5201,144.726,144.3633,144.6573,836939.0
2021-08-20 12:20:00,147.59,147.81,147.51,147.8,659631.0,144.6671,144.8828,144.5887,144.873,659631.0
2021-08-20 12:30:00,147.81,147.97,147.79,147.92,766668.0,144.8828,145.0396,144.8632,144.9906,766668.0
2021-08-20 12:40:00,147.92,148.03,147.76,147.97,981559.0,144.9906,145.0984,144.8338,145.0396,981559.0
2021-08-20 12:50:00,147.97,148.07,147.83,147.9,738527.0,145.0396,145.1376,144.9024,144.971,738527.0
2021-08-20 13:00:00,147.91,147.98,147.83,147.93,436261.0,144.9808,145.0494,144.9024,145.0004,436261.0
2021-08-20 13:10:00,147.94,148.01,147.85,147.93,523416.0,145.0102,145.0788,144.922,145.0004,523416.0
2021-08-20 13:20:00,147.93,148.03,147.86,147.92,439637.0,145.0004,145.0984,144.9318,144.9906,439637.0
2021-08-20 13:30:00,147.91,148.0,147.78,147.78,570257.0,144.9808,145.069,144.8534,144.8534,570257.0
2021-08-20 13:40:00,147.78,147.83,147.6,147.61,588498.0,144.8534,144.9024,144.6769,144.6867,588498.0
2021-08-20 13:50:00,147.6,147.75,147.55,147.75,719384.0,144.6769,144.824,144.6279,144.824,719384.0
2021-08-20 14:00:00,147.74,147.89,147.71,147.85,659030.0,144.8142,144.9612,144.7848,144.922,659030.0
2021-08-20 14:10:00,147.85,147.89,147.72,147.85,531650.0,144.922,144.9612,144.7946,144.922,531650.0
2021-08-20 14:20:00,147.85,147.86,147.68,147.72,341343.0,144.922,144.9318,144.7554,144.7946,341343.0
2021-08-20 14:30:00,147.72,147.77,147.56,147.72,709251.0,144.7946,144.8436,144.6377,144.7946,709251.0
2021-08-20 14:40:00,147.72,147.85,147.6,147.69,701911.0,144.7946,144.922,144.6769,144.7652,701911.0
2021-08-20 14:50:00,147.68,147.96,147.65,147.96,602728.0,144.7554,145.0298,144.726,145.0298,602728.0
2021-08-20 15:00:00,147.96,147.96,147.8,147.86,495645.0,145.0298,145.0298,144.873,144.9318,495645.0
2021-08-20 15:10:00,147.87,148.05,147.84,148.03,653029.0,144.9416,145.118,144.9122,145.0984,653029.0
2021-08-20 15:20:00,148.03,148.17,148.02,148.08,1010632.0,145.0984,145.2357,145.0886,145.1474,1010632.0
2021-08-20 15:30:00,148.09,148.14,147.95,148.11,1023291.0,145.1572,145.2062,145.02,145.1768,1023291.0
2021-08-20 15:40:00,148.11,148.14,148.0,148.02,1097905.0,145.1768,145.2062,145.069,145.0886,1097905.0
2021-08-20 15:50:00,148.01,148.29,147.94,148.19,3337358.0,145.0788,145.3533,145.0102,145.2553,3337358.0
2021-08-23 09:30:00,148.24,148.82,147.89,148.13,3945185.0,145.3043,145.8728,144.9612,145.1964,3945185.0
2021-08-23 09:40:00,148.13,148.76,148.05,148.72,2246398.0,145.1964,145.814,145.118,145.7748,2246398.0
2021-08-23 09:50:00,148.74,148.79,148.29,148.64,1914877.0,145.7944,145.8434,145.3533,145.6963,1914877.0
2021-08-23 10:00:00,148.65,149.25,148.49,149.08,2559060.0,145.7061,146.2943,145.5493,146.1276,2559060.0
2021-08-23 10:10:00,149.08,149.28,148.87,149.28,1520353.0,146.1276,146.3237,145.9218,146.3237,1520353.0
2021-08-23 10:20:00,149.27,149.55,149.2,149.33,1692051.0,146.3139,146.5883,146.2453,146.3727,1692051.0
2021-08-23 10:30:00,149.33,149.55,149.24,149.46,1276611.0,146.3727,146.5883,146.2845,146.5001,1276611.0
2021-08-23 10:40:00,149.45,149.65,149.36,149.63,1109589.0,146.4903,146.6863,146.4021,146.6667,1109589.0
2021-08-23 10:50:00,149.63,149.77,149.4,149.47,1205420.0,146.6667,146.804,146.4413,146.5099,1205420.0
2021-08-23 11:00:00,149.48,149.67,149.41,149.5,1062056.0,146.5197,146.7059,146.4511,146.5393,1062056.0
2021-08-23 11:10:00,149.5,149.7,149.43,149.55,792195.0,146.5393,146.7354,146.4707,146.5883,792195.0
2021-08-23 11:20:00,149.55,149.69,149.48,149.65,779295.0,146.5883,146.7256,146.5197,146.6863,779295.0
2021-08-23 11:30:00,149.65,149.9,149.64,149.68,1142671.0,146.6863,146.9314,146.6765,146.7157,1142671.0
2021-08-23 11:40:00,149.68,149.82,149.62,149.75,937484.0,146.7157,146.853,146.6569,146.7844,937484.0
2021-08-23 11:50:00,149.75,149.94,149.74,149.89,1120027.0,146.7844,146.9706,146.7746,146.9216,1120027.0
2021-08-23 12:00:00,149.89,149.97,149.76,149.8,904010.0,146.9216,147.0,146.7942,146.8334,904010.0
2021-08-23 12:10:00,149.8,149.84,149.66,149.69,696977.0,146.8334,146.8726,146.6961,146.7256,696977.0
2021-08-23 12:20:00,149.69,149.83,149.66,149.81,701097.0,146.7256,146.8628,146.6961,146.8432,701097.0
2021-08-23 12:30:00,149.81,149.97,149.62,149.72,1141024.0,146.8432,147.0,146.6569,146.755,1141024.0
2021-08-23 12:40:00,149.73,149.85,149.64,149.65,745084.0,146.7648,146.8824,146.6765,146.6863,745084.0
2021-08-23 12:50:00,149.65,149.84,149.59,149.83,803552.0,146.6863,146.8726,146.6275,146.8628,803552.0
2021-08-23 13:00:00,149.83,150.0,149.79,149.98,882652.0,146.8628,147.0294,146.8236,147.0098,882652.0
2021-08-23 13:10:00,149.98,150.15,149.86,149.96,1473628.0,147.0098,147.1764,146.8922,146.9902,1473628.0
2021-08-23 13:20:00,149.96,149.96,149.63,149.71,920722.0,146.9902,146.9902,146.6667,146.7452,920722.0
2021-08-23 13:30:00,149.7,149.82,149.66,149.71,757166.0,146.7354,146.853,146.6961,146.7452,757166.0
2021-08-23 13:40:00,149.72,149.93,149.7,149.93,662091.0,146.755,146.9608,146.7354,146.9608,662091.0
2021-08-23 13:50:00,149.93,150.01,149.86,149.91,798436.0,146.9608,147.0392,146.8922,146.9412,798436.0
2021-08-23 14:00:00,149.91,149.99,149.86,149.97,699444.0,146.9412,147.0196,146.8922,147.0,699444.0
2021-08-23 14:10:00,149.97,149.99,149.87,149.99,583030.0,147.0,147.0196,146.902,147.0196,583030.0
2021-08-23 14:20:00,149.98,150.07,149.87,149.89,698522.0,147.0098,147.098,146.902,146.9216,698522.0
2021-08-23 14:30:00,149.88,150.06,149.88,150.06,640137.0,146.9118,147.0882,146.9118,147.0882,640137.0
2021-08-23 14:40:00,150.05,150.14,149.98,150.14,695455.0,147.0784,147.1666,147.0098,147.1666,695455.0
2021-08-23 14:50:00,150.15,150.19,150.0,150.03,748250.0,147.1764,147.2156,147.0294,147.0588,748250.0
2021-08-23 15:00:00,150.03,150.08,149.94,150.02,812320.0,147.0588,147.1078,146.9706,147.049,812320.0
2021-08-23 15:10:00,150.02,150.1,149.95,149.95,886376.0,147.049,147.1274,146.9804,146.9804,886376.0
2021-08-23 15:20:00,149.95,149.99,149.83,149.97,672035.0,146.9804,147.0196,146.8628,147.0,672035.0
2021-08-23 15:30:00,149.96,150.08,149.86,149.87,900337.0,146.9902,147.1078,146.8922,146.902,900337.0
2021-08-23 15:40:00,149.86,149.92,149.73,149.87,1252782.0,146.8922,146.951,146.7648,146.902,1252782.0
2021-08-23 15:50:00,149.87,149.93,149.57,149.7,2432787.0,146.902,146.9608,146.6079,146.7354,2432787.0
2021-08-24 09:30:00,149.45,150.07,149.15,149.97,4562517.0,146.4903,147.098,146.1962,147.0,4562517.0
2021-08-24 09:40:00,149.98,150.86,149.85,150.71,3203455.0,147.0098,147.8724,146.8824,147.7254,3203455.0
2021-08-24 09:50:00,150.73,150.78,150.38,150.58,1781611.0,147.745,147.794,147.4019,147.5979,1781611.0
2021-08-24 10:00:00,150.59,150.67,150.13,150.61,1918557.0,147.6077,147.6861,147.1568,147.6273,1918557.0
2021-08-24 10:10:00,150.62,150.73,150.41,150.52,1268379.0,147.6371,147.745,147.4313,147.5391,1268379.0
2021-08-24 10:20:00,150.53,150.68,150.37,150.45,1346486.0,147.5489,147.6959,147.3921,147.4705,1346486.0
2021-08-24 10:30:00,150.45,150.51,150.31,150.45,942906.0,147.4705,147.5293,147.3333,147.4705,942906.0
2021-08-24 10:40:00,150.44,150.45,150.1,150.21,1165976.0,147.4607,147.4705,147.1274,147.2353,1165976.0
2021-08-24 10:50:00,150.2,150.24,149.92,149.99,1147148.0,147.2255,147.2647,146.951,147.0196,1147148.0
2021-08-24 11:00:00,150.0,150.0,149.72,149.87,986453.0,147.0294,147.0294,146.755,146.902,986453.0
2021-08-24 11:10:00,149.88,149.97,149.75,149.93,912028.0,146.9118,147.0,146.7844,146.9608,912028.0
2021-08-24 11:20:00,149.94,149.97,149.44,149.48,1332970.0,146.9706,147.0,146.4805,146.5197,1332970.0
2021-08-24 11:30:00,149.48,149.78,149.3,149.77,1642145.0,146.5197,146.8138,146.3433,146.804,1642145.0
2021-08-24 11:40:00,149.77,149.84,149.56,149.63,988114.0,146.804,146.8726,146.5981,146.6667,988114.0
2021-08-24 11:50:00,149.64,149.95,149.59,149.83,848737.0,146.6765,146.9804,146.6275,146.8628,848737.0
2021-08-24 12:00:00,149.83,149.92,149.56,149.82,993524.0,146.8628,146.951,146.5981,146.853,993524.0
2021-08-24 12:10:00,149.83,149.93,149.7,149.78,566348.0,146.8628,146.9608,146.7354,146.8138,566348.0
2021-08-24 12:20:00,149.78,149.83,149.64,149.69,525581.0,146.8138,146.8628,146.6765,146.7256,525581.0
2021-08-24 12:30:00,149.69,149.71,149.58,149.66,636684.0,146.7256,146.7452,146.6177,146.6961,636684.0
2021-08-24 12:40:00,149.67,149.69,149.55,149.61,521154.0,146.7059,146.7256,146.5883,146.6471,521154.0
2021-08-24 12:50:00,149.61,149.65,149.52,149.56,441887.0,146.6471,146.6863,146.5589,146.5981,441887.0
2021-08-24 13:00:00,149.55,149.74,149.54,149.7,562380.0,146.5883,146.7746,146.5785,146.7354,562380.0
2021-08-24 13:10:00,149.69,149.69,149.49,149.56,590042.0,146.7256,146.7256,146.5295,146.5981,590042.0
2021-08-24 13:20:00,149.57,149.65,149.48,149.62,562758.0,146.6079,146.6863,146.5197,146.6569,562758.0
2021-08-24 13:30:00,149.62,149.66,149.52,149.56,498900.0,146.6569,146.6961,146.5589,146.5981,498900.0
2021-08-24 13:40:00,149.56,149.65,149.54,149.6,446305.0,146.5981,146.6863,146.5785,146.6373,446305.0
2021-08-24 13:50:00,149.61,149.81,149.58,149.64,565831.0,146.6471,146.8432,146.6177,146.6765,565831.0
2021-08-24 14:00:00,149.65,149.67,149.54,149.56,516632.0,146.6863,146.7059,146.5785,146.5981,516632.0
2021-08-24 14:10:00,149.55,149.65,149.5,149.64,560017.0,146.5883,146.6863,146.5393,146.6765,560017.0
2021-08-24 14:20:00,149.64,149.65,149.51,149.53,354773.0,146.6765,146.6863,146.5491,146.5687,354773.0
2021-08-24 14:30:00,149.52,149.68,149.5,149.58,493809.0,146.5589,146.7157,146.5393,146.6177,493809.0
2021-08-24 14:40:00,149.58,149.63,149.52,149.62,488361.0,146.6177,146.6667,146.5589,146.6569,488361.0
2021-08-24 14:50:00,149.63,149.77,149.57,149.74,571329.0,146.6667,146.804,146.6079,146.7746,571329.0
2021-08-24 15:00:00,149.75,149.87,149.71,149.74,674678.0,146.7844,146.902,146.7452,146.7746,674678.0
2021-08-24 15:10:00,149.74,149.84,149.71,149.83,487534.0,146.7746,146.8726,146.7452,146.8628,487534.0
2021-08-24 15:20:00,149.83,149.91,149.73,149.8,706237.0,146.8628,146.9412,146.7648,146.8334,706237.0
2021-08-24 15:30:00,149.79,149.81,149.64,149.66,667144.0,146.8236,146.8432,146.6765,146.6961,667144.0
2021-08-24 15:40:00,149.66,149.69,149.59,149.62,762818.0,146.6961,146.7256,146.6275,146.6569,762818.0
2021-08-24 15:50:00,149.61,149.66,149.45,149.63,2066546.0,146.6471,146.6961,146.4903,146.6667,2066546.0
2021-08-25 09:30:00,149.82,150.32,149.56,149.77,3832967.0,146.853,147.3431,146.5981,146.804,3832967.0
2021-08-25 09:40:00,149.78,149.82,149.42,149.48,2228768.0,146.8138,146.853,146.4609,146.5197,2228768.0
2021-08-25 09:50:00,149.49,149.51,149.15,149.33,2086888.0,146.5295,146.5491,146.1962,146.3727,2086888.0
2021-08-25 10:00:00,149.33,149.42,149.05,149.07,1590776.0,146.3727,146.4609,146.0982,146.1178,1590776.0
2021-08-25 10:10:00,149.08,149.2,148.93,149.08,1536938.0,146.1276,146.2453,145.9806,146.1276,1536938.0
2021-08-25 10:20:00,149.08,149.14,148.53,148.62,1868340.0,146.1276,146.1864,145.5885,145.6767,1868340.0
2021-08-25 10:30:00,148.63,148.74,148.39,148.47,1730180.0,145.6865,145.7944,145.4513,145.5297,1730180.0
2021-08-25 10:40:00,148.47,148.48,148.12,148.21,1892925.0,145.5297,145.5395,145.1866,145.2749,1892925.0
2021-08-25 10:50:00,148.21,148.66,148.17,148.4,1941656.0,145.2749,145.7159,145.2357,145.4611,1941656.0
2021-08-25 11:00:00,148.4,148.66,148.39,148.54,1165383.0,145.4611,145.7159,145.4513,145.5983,1165383.0
2021-08-25 11:10:00,148.54,148.72,148.42,148.6,974979.0,145.5983,145.7748,145.4807,145.6571,974979.0
2021-08-25 11:20:00,148.59,148.6,148.33,148.5,1008135.0,145.6473,145.6571,145.3925,145.5591,1008135.0
2021-08-25 11:30:00,148.5,148.55,148.19,148.19,851464.0,145.5591,145.6081,145.2553,145.2553,851464.0
2021-08-25 11:40:00,148.19,148.41,148.17,148.31,963341.0,145.2553,145.4709,145.2357,145.3729,963341.0
2021-08-25 11:50:00,148.32,148.39,148.25,148.25,653326.0,145.3827,145.4513,145.3141,145.3141,653326.0
2021-08-25 12:00:00,148.25,148.3,148.15,148.29,835692.0,145.3141,145.3631,145.216,145.3533,835692.0
2021-08-25 12:10:00,148.29,148.33,148.06,148.17,1095671.0,145.3533,145.3925,145.1278,145.2357,1095671.0
2021-08-25 12:20:00,148.17,148.25,148.11,148.24,657574.0,145.2357,145.3141,145.1768,145.3043,657574.0
2021-08-25 12:30:00,148.24,148.44,148.21,148.41,843258.0,145.3043,145.5003,145.2749,145.4709,843258.0
2021-08-25 12:40:00,148.41,148.41,148.23,148.25,689366.0,145.4709,145.4709,145.2945,145.3141,689366.0
2021-08-25 12:50:00,148.25,148.35,148.16,148.34,622055.0,145.3141,145.4121,145.2259,145.4023,622055.0
2021-08-25 13:00:00,148.34,148.38,148.08,148.09,746052.0,145.4023,145.4415,145.1474,145.1572,746052.0
2021-08-25 13:10:00,148.09,148.28,148.08,148.11,786044.0,145.1572,145.3435,145.1474,145.1768,786044.0
2021-08-25 13:20:00,148.11,148.15,148.01,148.03,878282.0,145.1768,145.216,145.0788,145.0984,878282.0
2021-08-25 13:30:00,148.03,148.1,147.8,147.81,1045953.0,145.0984,145.167,144.873,144.8828,1045953.0
2021-08-25 13:40:00,147.81,148.02,147.8,147.93,965185.0,144.8828,145.0886,144.873,145.0004,965185.0
2021-08-25 13:50:00,147.93,147.95,147.82,147.86,583388.0,145.0004,145.02,144.8926,144.9318,583388.0
2021-08-25 14:00:00,147.86,148.09,147.82,148.06,971955.0,144.9318,145.1572,144.8926,145.1278,971955.0
2021-08-25 14:10:00,148.05,148.07,147.89,148.0,916728.0,145.118,145.1376,144.9612,145.069,916728.0
2021-08-25 14:20:00,148.0,148.04,147.82,148.03,718389.0,145.069,145.1082,144.8926,145.0984,718389.0
2021-08-25 14:30:00,148.03,148.17,148.01,148.03,835214.0,145.0984,145.2357,145.0788,145.0984,835214.0
2021-08-25 14:40:00,148.01,148.28,148.0,148.24,989082.0,145.0788,145.3435,145.069,145.3043,989082.0
2021-08-25 14:50:00,148.23,148.37,148.18,148.27,1153248.0,145.2945,145.4317,145.2455,145.3337,1153248.0
2021-08-25 15:00:00,148.26,148.38,148.21,148.34,810712.0,145.3239,145.4415,145.2749,145.4023,810712.0
2021-08-25 15:10:00,148.34,148.43,148.26,148.4,943285.0,145.4023,145.4905,145.3239,145.4611,943285.0
2021-08-25 15:20:00,148.4,148.43,148.27,148.37,728460.0,145.4611,145.4905,145.3337,145.4317,728460.0
2021-08-25 15:30:00,148.37,148.64,148.37,148.49,1239105.0,145.4317,145.6963,145.4317,145.5493,1239105.0
2021-08-25 15:40:00,148.49,148.75,148.47,148.57,1271031.0,145.5493,145.8042,145.5297,145.6277,1271031.0
2021-08-25 15:50:00,148.57,148.66,148.34,148.37,2286976.0,145.6277,145.7159,145.4023,145.4317,2286976.0
2021-08-26 09:30:00,148.33,148.83,148.2,148.6,2981280.0,145.3925,145.8826,145.2651,145.6571,2981280.0
2021-08-26 09:40:00,148.6,149.12,148.55,148.74,2378224.0,145.6571,146.1668,145.6081,145.7944,2378224.0
2021-08-26 09:50:00,148.74,148.89,148.28,148.31,1575444.0,145.7944,145.9414,145.3435,145.3729,1575444.0
2021-08-26 10:00:00,148.3,148.73,148.29,148.68,1462476.0,145.3631,145.7846,145.3533,145.7356,1462476.0
2021-08-26 10:10:00,148.69,148.7,148.22,148.38,1415076.0,145.7454,145.7552,145.2847,145.4415,1415076.0
2021-08-26 10:20:00,148.38,148.47,147.73,147.9,1899904.0,145.4415,145.5297,144.8044,144.971,1899904.0
2021-08-26 10:30:00,147.9,148.22,147.87,148.12,1045228.0,144.971,145.2847,144.9416,145.1866,1045228.0
2021-08-26 10:40:00,148.12,148.12,147.8,148.04,1253376.0,145.1866,145.1866,144.873,145.1082,1253376.0
2021-08-26 10:50:00,148.05,148.11,147.72,148.03,1155668.0,145.118,145.1768,144.7946,145.0984,1155668.0
2021-08-26 11:00:00,148.02,148.08,147.59,148.05,1376371.0,145.0886,145.1474,144.6671,145.118,1376371.0
2021-08-26 11:10:00,148.05,148.35,148.03,148.28,1143258.0,145.118,145.4121,145.0984,145.3435,1143258.0
2021-08-26 11:20:00,148.28,148.33,148.06,148.19,788840.0,145.3435,145.3925,145.1278,145.2553,788840.0
2021-08-26 11:30:00,148.2,148.26,148.03,148.25,677781.0,145.2651,145.3239,145.0984,145.3141,677781.0
2021-08-26 11:40:00,148.25,148.29,147.93,147.99,829544.0,145.3141,145.3533,145.0004,145.0592,829544.0
2021-08-26 11:50:00,148.0,148.21,147.96,148.14,634852.0,145.069,145.2749,145.0298,145.2062,634852.0
2021-08-26 12:00:00,148.14,148.57,148.13,148.49,963118.0,145.2062,145.6277,145.1964,145.5493,963118.0
2021-08-26 12:10:00,148.49,148.56,148.41,148.41,832980.0,145.5493,145.6179,145.4709,145.4709,832980.0
2021-08-26 12:20:00,148.42,148.65,148.4,148.64,737243.0,145.4807,145.7061,145.4611,145.6963,737243.0
2021-08-26 12:30:00,148.64,148.65,148.43,148.45,654552.0,145.6963,145.7061,145.4905,145.5101,654552.0
2021-08-26 12:40:00,148.45,148.52,148.36,148.4,552959.0,145.5101,145.5787,145.4219,145.4611,552959.0
2021-08-26 12:50:00,148.4,148.44,148.22,148.33,584256.0,145.4611,145.5003,145.2847,145.3925,584256.0
2021-08-26 13:00:00,148.34,148.34,148.16,148.21,465600.0,145.4023,145.4023,145.2259,145.2749,465600.0
2021-08-26 13:10:00,148.22,148.35,148.13,148.14,553137.0,145.2847,145.4121,145.1964,145.2062,553137.0
2021-08-26 13:20:00,148.15,148.18,147.97,148.09,706472.0,145.216,145.2455,145.0396,145.1572,706472.0
2021-08-26 13:30:00,148.08,148.26,148.06,148.22,428933.0,145.1474,145.3239,145.1278,145.2847,428933.0
2021-08-26 13:40:00,148.22,148.29,148.08,148.09,431834.0,145.2847,145.3533,145.1474,145.1572,431834.0
2021-08-26 13:50:00,148.09,148.18,148.03,148.09,482623.0,145.1572,145.2455,145.0984,145.1572,482623.0
2021-08-26 14:00:00,148.09,148.09,147.88,147.92,812556.0,145.1572,145.1572,144.9514,144.9906,812556.0
2021-08-26 14:10:00,147.92,148.0,147.83,147.91,601661.0,144.9906,145.069,144.9024,144.9808,601661.0
2021-08-26 14:20:00,147.92,148.02,147.9,147.98,575599.0,144.9906,145.0886,144.971,145.0494,575599.0
2021-08-26 14:30:00,147.98,148.04,147.92,148.01,533981.0,145.0494,145.1082,144.9906,145.0788,533981.0
2021-08-26 14:40:00,148.02,148.03,147.86,147.89,553805.0,145.0886,145.0984,144.9318,144.9612,553805.0
2021-08-26 14:50:00,147.88,147.94,147.71,147.74,699018.0,144.9514,145.0102,144.7848,144.8142,699018.0
2021-08-26 15:00:00,147.74,147.75,147.51,147.62,1026254.0,144.8142,144.824,144.5887,144.6965,1026254.0
2021-08-26 15:10:00,147.62,147.83,147.56,147.81,926130.0,144.6965,144.9024,144.6377,144.8828,926130.0
2021-08-26 15:20:00,147.82,147.84,147.71,147.72,766849.0,144.8926,144.9122,144.7848,144.7946,766849.0
2021-08-26 15:30:00,147.72,147.93,147.72,147.79,972453.0,144.7946,145.0004,144.7946,144.8632,972453.0
2021-08-26 15:40:00,147.79,147.96,147.64,147.81,1213159.0,144.8632,145.0298,144.7161,144.8828,1213159.0
2021-08-26 15:50:00,147.82,147.89,147.52,147.55,2395378.0,144.8926,144.9612,144.5985,144.6279,2395378.0
2021-08-27 09:30:00,147.46,147.87,147.04,147.07,3108107.0,144.5397,144.9416,144.128,144.1574,3108107.0
2021-08-27 09:40:00,147.06,147.27,146.85,146.87,2055624.0,144.1476,144.3535,143.9418,143.9614,2055624.0
2021-08-27 09:50:00,146.87,147.18,146.83,147.18,1707926.0,143.9614,144.2653,143.9222,144.2653,1707926.0
2021-08-27 10:00:00,147.18,147.86,146.88,147.83,2870371.0,144.2653,144.9318,143.9712,144.9024,2870371.0
2021-08-27 10:10:00,147.84,148.42,147.81,148.26,2470925.0,144.9122,145.4807,144.8828,145.3239,2470925.0
2021-08-27 10:20:00,148.26,148.39,147.82,147.93,1623159.0,145.3239,145.4513,144.8926,145.0004,1623159.0
2021-08-27 10:30:00,147.94,148.0,147.64,147.66,1187332.0,145.0102,145.069,144.7161,144.7358,1187332.0
2021-08-27 10:40:00,147.67,147.82,147.48,147.78,1197595.0,144.7456,144.8926,144.5593,144.8534,1197595.0
2021-08-27 10:50:00,147.78,148.19,147.77,148.02,1443723.0,144.8534,145.2553,144.8436,145.0886,1443723.0
2021-08-27 11:00:00,148.02,148.1,147.88,148.0,924269.0,145.0886,145.167,144.9514,145.069,924269.0
2021-08-27 11:10:00,147.99,148.09,147.78,147.9,1094337.0,145.0592,145.1572,144.8534,144.971,1094337.0
2021-08-27 11:20:00,147.9,147.99,147.77,147.79,880918.0,144.971,145.0592,144.8436,144.8632,880918.0
2021-08-27 11:30:00,147.78,148.25,147.77,148.16,1021939.0,144.8534,145.3141,144.8436,145.2259,1021939.0
2021-08-27 11:40:00,148.17,148.38,148.08,148.3,1204060.0,145.2357,145.4415,145.1474,145.3631,1204060.0
2021-08-27 11:50:00,148.3,148.52,148.23,148.51,916578.0,145.3631,145.5787,145.2945,145.5689,916578.0
2021-08-27 12:00:00,148.52,148.64,148.36,148.39,1010225.0,145.5787,145.6963,145.4219,145.4513,1010225.0
2021-08-27 12:10:00,148.39,148.44,148.2,148.22,662901.0,145.4513,145.5003,145.2651,145.2847,662901.0
2021-08-27 12:20:00,148.22,148.39,148.18,148.2,672858.0,145.2847,145.4513,145.2455,145.2651,672858.0
2021-08-27 12:30:00,148.19,148.39,148.15,148.38,702534.0,145.2553,145.4513,145.216,145.4415,702534.0
2021-08-27 12:40:00,148.38,148.42,148.28,148.31,518512.0,145.4415,145.4807,145.3435,145.3729,518512.0
2021-08-27 12:50:00,148.31,148.41,148.19,148.41,569771.0,145.3729,145.4709,145.2553,145.4709,569771.0
2021-08-27 13:00:00,148.4,148.53,148.33,148.46,648642.0,145.4611,145.5885,145.3925,145.5199,648642.0
2021-08-27 13:10:00,148.46,148.59,148.41,148.49,607668.0,145.5199,145.6473,145.4709,145.5493,607668.0
2021-08-27 13:20:00,148.49,148.71,148.49,148.59,658939.0,145.5493,145.765,145.5493,145.6473,658939.0
2021-08-27 13:30:00,148.58,148.72,148.55,148.71,565456.0,145.6375,145.7748,145.6081,145.765,565456.0
2021-08-27 13:40:00,148.71,148.75,148.59,148.66,604305.0,145.765,145.8042,145.6473,145.7159,604305.0
2021-08-27 13:50:00,148.66,148.71,148.56,148.67,439495.0,145.7159,145.765,145.6179,145.7258,439495.0
2021-08-27 14:00:00,148.66,148.68,148.54,148.66,570559.0,145.7159,145.7356,145.5983,145.7159,570559.0
2021-08-27 14:10:00,148.66,148.68,148.54,148.68,487914.0,145.7159,145.7356,145.5983,145.7356,487914.0
2021-08-27 14:20:00,148.68,148.74,148.5,148.65,669339.0,145.7356,145.7944,145.5591,145.7061,669339.0
2021-08-27 14:30:00,148.65,148.71,148.57,148.63,494682.0,145.7061,145.765,145.6277,145.6865,494682.0
2021-08-27 14:40:00,148.63,148.7,148.56,148.62,451908.0,145.6865,145.7552,145.6179,145.6767,451908.0
2021-08-27 14:50:00,148.63,148.64,148.5,148.55,433525.0,145.6865,145.6963,145.5591,145.6081,433525.0
2021-08-27 15:00:00,148.55,148.62,148.46,148.56,594753.0,145.6081,145.6767,145.5199,145.6179,594753.0
2021-08-27 15:10:00,148.56,148.67,148.52,148.65,562695.0,145.6179,145.7258,145.5787,145.7061,562695.0
2021-08-27 15:20:00,148.64,148.65,148.53,148.53,611925.0,145.6963,145.7061,145.5885,145.5885,611925.0
2021-08-27 15:30:00,148.53,148.58,148.41,148.42,826944.0,145.5885,145.6375,145.4709,145.4807,826944.0
2021-08-27 15:40:00,148.43,148.67,148.39,148.55,1234215.0,145.4905,145.7258,145.4513,145.6081,1234215.0
2021-08-27 15:50:00,148.56,148.67,148.44,148.6,2737192.0,145.6179,145.7258,145.5003,145.6571,2737192.0
2021-08-30 09:30:00,149.0,149.76,148.61,149.68,4161491.0,146.0492,146.7942,145.6669,146.7157,4161491.0
2021-08-30 09:40:00,149.68,150.63,149.66,150.47,4541203.0,146.7157,147.6469,146.6961,147.4901,4541203.0
2021-08-30 09:50:00,150.47,150.95,150.28,150.78,3290825.0,147.4901,147.9606,147.3039,147.794,3290825.0
2021-08-30 10:00:00,150.78,151.65,150.78,151.63,4682995.0,147.794,148.6467,147.794,148.6271,4682995.0
2021-08-30 10:10:00,151.63,151.67,151.15,151.25,2928980.0,148.6271,148.6663,148.1566,148.2547,2928980.0
2021-08-30 10:20:00,151.25,151.84,151.23,151.72,2738041.0,148.2547,148.833,148.2351,148.7153,2738041.0
2021-08-30 10:30:00,151.72,152.13,151.72,152.04,2928104.0,148.7153,149.1172,148.7153,149.029,2928104.0
2021-08-30 10:40:00,152.04,152.07,151.67,151.82,1919667.0,149.029,149.0584,148.6663,148.8134,1919667.0
2021-08-30 10:50:00,151.82,151.97,151.72,151.91,1452177.0,148.8134,148.9604,148.7153,148.9016,1452177.0
2021-08-30 11:00:00,151.92,152.26,151.89,152.19,2164044.0,148.9114,149.2447,148.882,149.176,2164044.0
2021-08-30 11:10:00,152.19,152.25,151.8,151.82,1856901.0,149.176,149.2349,148.7938,148.8134,1856901.0
2021-08-30 11:20:00,151.83,152.13,151.83,151.9,1498611.0,148.8232,149.1172,148.8232,148.8918,1498611.0
2021-08-30 11:30:00,151.9,152.18,151.89,152.16,1249543.0,148.8918,149.1662,148.882,149.1466,1249543.0
2021-08-30 11:40:00,152.17,152.4,152.04,152.34,1693396.0,149.1564,149.3819,149.029,149.3231,1693396.0
2021-08-30 11:50:00,152.34,152.5,152.31,152.5,1303696.0,149.3231,149.4799,149.2937,149.4799,1303696.0
2021-08-30 12:00:00,152.49,152.52,152.13,152.24,1809698.0,149.4701,149.4995,149.1172,149.2251,1809698.0
2021-08-30 12:10:00,152.24,152.45,152.24,152.38,1116736.0,149.2251,149.4309,149.2251,149.3623,1116736.0
2021-08-30 12:20:00,152.38,152.56,152.34,152.51,1211532.0,149.3623,149.5387,149.3231,149.4897,1211532.0
2021-08-30 12:30:00,152.5,152.76,152.41,152.72,1321273.0,149.4799,149.7348,149.3917,149.6955,1321273.0
2021-08-30 12:40:00,152.72,152.91,152.7,152.81,1554562.0,149.6955,149.8818,149.6759,149.7838,1554562.0
2021-08-30 12:50:00,152.82,153.11,152.77,152.98,2616741.0,149.7936,150.0778,149.7446,149.9504,2616741.0
2021-08-30 13:00:00,152.97,153.25,152.93,153.25,1546603.0,149.9406,150.215,149.9014,150.215,1546603.0
2021-08-30 13:10:00,153.25,153.25,152.96,153.06,1531087.0,150.215,150.215,149.9308,150.0288,1531087.0
2021-08-30 13:20:00,153.05,153.15,152.98,153.1,1019632.0,150.019,150.117,149.9504,150.068,1019632.0
2021-08-30 13:30:00,153.09,153.11,152.86,153.05,1404872.0,150.0582,150.0778,149.8328,150.019,1404872.0
2021-08-30 13:40:00,153.05,153.21,152.94,153.21,1222986.0,150.019,150.1758,149.9112,150.1758,1222986.0
2021-08-30 13:50:00,153.21,153.42,153.16,153.41,1331812.0,150.1758,150.3817,150.1268,150.3719,1331812.0
2021-08-30 14:00:00,153.4,153.49,153.26,153.37,1777270.0,150.3621,150.4503,150.2249,150.3327,1777270.0
2021-08-30 14:10:00,153.36,153.37,153.14,153.26,1133254.0,150.3229,150.3327,150.1072,150.2249,1133254.0
2021-08-30 14:20:00,153.25,153.25,153.11,153.2,904390.0,150.215,150.215,150.0778,150.166,904390.0
2021-08-30 14:30:00,153.2,153.28,153.02,153.02,1080046.0,150.166,150.2445,149.9896,149.9896,1080046.0
2021-08-30 14:40:00,153.02,153.09,152.82,152.84,1422967.0,149.9896,150.0582,149.7936,149.8132,1422967.0
2021-08-30 14:50:00,152.84,153.09,152.81,153.05,1415885.0,149.8132,150.0582,149.7838,150.019,1415885.0
2021-08-30 15:00:00,153.05,153.3,152.98,153.29,1288827.0,150.019,150.2641,149.9504,150.2543,1288827.0
2021-08-30 15:10:00,153.29,153.29,153.06,153.06,1159079.0,150.2543,150.2543,150.0288,150.0288,1159079.0
2021-08-30 15:20:00,153.07,153.3,153.06,153.28,1227162.0,150.0386,150.2641,150.0288,150.2445,1227162.0
2021-08-30 15:30:00,153.28,153.31,153.12,153.25,1428887.0,150.2445,150.2739,150.0876,150.215,1428887.0
2021-08-30 15:40:00,153.26,153.41,153.17,153.31,1761548.0,150.2249,150.3719,150.1366,150.2739,1761548.0
2021-08-30 15:50:00,153.3,153.31,152.98,153.1,3610651.0,150.2641,150.2739,149.9504,150.068,3610651.0
2021-08-31 09:30:00,152.68,152.73,151.49,152.03,5974393.0,149.6563,149.7053,148.4899,149.0192,5974393.0
2021-08-31 09:40:00,152.05,152.43,151.66,152.1,2915559.0,149.0388,149.4113,148.6565,149.0878,2915559.0
2021-08-31 09:50:00,152.09,152.37,151.52,151.53,2547521.0,149.078,149.3525,148.5193,148.5291,2547521.0
2021-08-31 10:00:00,151.52,151.94,151.41,151.7,2226144.0,148.5193,148.931,148.4115,148.6957,2226144.0
2021-08-31 10:10:00,151.69,152.0,151.45,151.48,1887770.0,148.6859,148.9898,148.4507,148.4801,1887770.0
2021-08-31 10:20:00,151.48,151.76,151.29,151.46,2037891.0,148.4801,148.7546,148.2939,148.4605,2037891.0
2021-08-31 10:30:00,151.46,151.96,151.4,151.94,1503874.0,148.4605,148.9506,148.4017,148.931,1503874.0
2021-08-31 10:40:00,151.94,152.01,151.57,151.59,1544063.0,148.931,148.9996,148.5683,148.5879,1544063.0
2021-08-31 10:50:00,151.6,151.67,151.45,151.58,1562088.0,148.5977,148.6663,148.4507,148.5781,1562088.0
2021-08-31 11:00:00,151.59,151.86,151.56,151.84,985669.0,148.5879,148.8526,148.5585,148.833,985669.0
2021-08-31 11:10:00,151.85,152.06,151.73,152.0,1280840.0,148.8428,149.0486,148.7252,148.9898,1280840.0
2021-08-31 11:20:00,152.0,152.1,151.85,151.88,1136282.0,148.9898,149.0878,148.8428,148.8722,1136282.0
2021-08-31 11:30:00,151.87,152.31,151.76,152.03,2056997.0,148.8624,149.2937,148.7546,149.0192,2056997.0
2021-08-31 11:40:00,152.03,152.17,151.93,152.0,859254.0,149.0192,149.1564,148.9212,148.9898,859254.0
2021-08-31 11:50:00,152.0,152.17,151.89,152.12,959773.0,148.9898,149.1564,148.882,149.1074,959773.0
2021-08-31 12:00:00,152.12,152.45,151.98,152.36,1156721.0,149.1074,149.4309,148.9702,149.3427,1156721.0
2021-08-31 12:10:00,152.36,152.49,152.27,152.34,1321732.0,149.3427,149.4701,149.2545,149.3231,1321732.0
2021-08-31 12:20:00,152.33,152.71,152.25,152.68,1444625.0,149.3133,149.6857,149.2349,149.6563,1444625.0
2021-08-31 12:30:00,152.67,152.8,152.56,152.65,1147619.0,149.6465,149.774,149.5387,149.6269,1147619.0
2021-08-31 12:40:00,152.65,152.73,152.5,152.72,855182.0,149.6269,149.7053,149.4799,149.6955,855182.0
2021-08-31 12:50:00,152.71,152.73,152.51,152.67,779486.0,149.6857,149.7053,149.4897,149.6465,779486.0
2021-08-31 13:00:00,152.67,152.74,152.39,152.44,808766.0,149.6465,149.7151,149.3721,149.4211,808766.0
2021-08-31 13:10:00,152.44,152.5,152.26,152.26,843386.0,149.4211,149.4799,149.2447,149.2447,843386.0
2021-08-31 13:20:00,152.27,152.34,152.06,152.11,1131951.0,149.2545,149.3231,149.0486,149.0976,1131951.0
2021-08-31 13:30:00,152.12,152.24,152.1,152.21,669757.0,149.1074,149.2251,149.0878,149.1956,669757.0
2021-08-31 13:40:00,152.21,152.4,152.18,152.38,678981.0,149.1956,149.3819,149.1662,149.3623,678981.0
2021-08-31 13:50:00,152.37,152.42,152.27,152.36,570682.0,149.3525,149.4015,149.2545,149.3427,570682.0
2021-08-31 14:00:00,152.36,152.37,152.19,152.28,661045.0,149.3427,149.3525,149.176,149.2643,661045.0
2021-08-31 14:10:00,152.28,152.34,152.22,152.27,488591.0,149.2643,149.3231,149.2054,149.2545,488591.0
2021-08-31 14:20:00,152.28,152.5,152.24,152.47,692130.0,149.2643,149.4799,149.2251,149.4505,692130.0
2021-08-31 14:30:00,152.47,152.57,152.37,152.38,876357.0,149.4505,149.5485,149.3525,149.3623,876357.0
2021-08-31 14:40:00,152.38,152.46,152.26,152.31,689356.0,149.3623,149.4407,149.2447,149.2937,689356.0
2021-08-31 14:50:00,152.32,152.38,152.2,152.37,955850.0,149.3035,149.3623,149.1858,149.3525,955850.0
2021-08-31 15:00:00,152.37,152.41,152.09,152.19,961886.0,149.3525,149.3917,149.078,149.176,961886.0
2021-08-31 15:10:00,152.2,152.26,152.08,152.17,957287.0,149.1858,149.2447,149.0682,149.1564,957287.0
2021-08-31 15:20:00,152.18,152.21,151.95,151.96,1337549.0,149.1662,149.1956,148.9408,148.9506,1337549.0
2021-08-31 15:30:00,151.96,152.32,151.93,152.29,1216277.0,148.9506,149.3035,148.9212,149.2741,1216277.0
2021-08-31 15:40:00,152.29,152.46,152.21,152.44,1235914.0,149.2741,149.4407,149.1956,149.4211,1235914.0
2021-08-31 15:50:00,152.44,152.44,151.55,151.83,6729086.0,149.4211,149.4211,148.5487,148.8232,6729086.0
2021-09-01 09:30:00,152.8,154.78,152.58,154.31,8392056.0,149.774,151.7147,149.5583,151.2541,8392056.0
2021-09-01 09:40:00,154.32,154.73,154.2,154.54,3536281.0,151.2639,151.6657,151.1462,151.4795,3536281.0
2021-09-01 09:50:00,154.54,154.82,153.93,154.11,3382283.0,151.4795,151.754,150.8816,151.058,3382283.0
2021-09-01 10:00:00,154.12,154.43,154.05,154.31,2257047.0,151.0678,151.3717,150.9992,151.2541,2257047.0
2021-09-01 10:10:00,154.3,154.73,154.26,154.54,2255644.0,151.2443,151.6657,151.205,151.4795,2255644.0
2021-09-01 10:20:00,154.54,154.79,154.51,154.69,1939833.0,151.4795,151.7246,151.4501,151.6265,1939833.0
2021-09-01 10:30:00,154.69,154.87,154.48,154.76,2154599.0,151.6265,151.803,151.4207,151.6951,2154599.0
2021-09-01 10:40:00,154.75,154.97,154.58,154.94,2165339.0,151.6853,151.901,151.5187,151.8716,2165339.0
2021-09-01 10:50:00,154.94,154.98,154.48,154.53,1613822.0,151.8716,151.9108,151.4207,151.4697,1613822.0
2021-09-01 11:00:00,154.54,154.63,154.39,154.55,1317775.0,151.4795,151.5677,151.3325,151.4893,1317775.0
2021-09-01 11:10:00,154.54,154.91,154.53,154.84,1495930.0,151.4795,151.8422,151.4697,151.7736,1495930.0
2021-09-01 11:20:00,154.83,154.95,154.65,154.67,1259696.0,151.7638,151.8814,151.5873,151.6069,1259696.0
2021-09-01 11:30:00,154.68,154.94,154.64,154.76,1037282.0,151.6167,151.8716,151.5775,151.6951,1037282.0
2021-09-01 11:40:00,154.76,154.89,154.47,154.55,955750.0,151.6951,151.8226,151.4109,151.4893,955750.0
2021-09-01 11:50:00,154.56,154.68,154.4,154.5,987426.0,151.4991,151.6167,151.3423,151.4403,987426.0
2021-09-01 12:00:00,154.5,154.62,154.36,154.44,852274.0,151.4403,151.5579,151.3031,151.3815,852274.0
2021-09-01 12:10:00,154.45,154.48,154.2,154.29,1012975.0,151.3913,151.4207,151.1462,151.2345,1012975.0
2021-09-01 12:20:00,154.3,154.35,153.98,154.02,1221804.0,151.2443,151.2933,150.9306,150.9698,1221804.0
2021-09-01 12:30:00,154.02,154.03,153.74,153.79,1249702.0,150.9698,150.9796,150.6953,150.7444,1249702.0
2021-09-01 12:40:00,153.8,153.95,153.69,153.84,1096545.0,150.7542,150.9012,150.6463,150.7934,1096545.0
2021-09-01 12:50:00,153.84,153.88,153.65,153.67,915517.0,150.7934,150.8326,150.6071,150.6267,915517.0
2021-09-01 13:00:00,153.66,153.84,153.63,153.74,1210092.0,150.6169,150.7934,150.5875,150.6953,1210092.0
2021-09-01 13:10:00,153.74,153.82,153.55,153.78,965501.0,150.6953,150.7738,150.5091,150.7346,965501.0
2021-09-01 13:20:00,153.78,154.01,153.7,153.93,1097846.0,150.7346,150.96,150.6561,150.8816,1097846.0
2021-09-01 13:30:00,153.93,153.94,153.72,153.74,625533.0,150.8816,150.8914,150.6757,150.6953,625533.0
2021-09-01 13:40:00,153.73,153.85,153.69,153.72,557238.0,150.6855,150.8032,150.6463,150.6757,557238.0
2021-09-01 13:50:00,153.72,153.89,153.65,153.8,602370.0,150.6757,150.8424,150.6071,150.7542,602370.0
2021-09-01 14:00:00,153.79,153.8,153.41,153.47,868734.0,150.7444,150.7542,150.3719,150.4307,868734.0
2021-09-01 14:10:00,153.47,153.56,153.31,153.34,845676.0,150.4307,150.5189,150.2739,150.3033,845676.0
2021-09-01 14:20:00,153.33,153.39,153.2,153.22,1039965.0,150.2935,150.3523,150.166,150.1856,1039965.0
2021-09-01 14:30:00,153.21,153.3,152.78,152.9,1787342.0,150.1758,150.2641,149.7544,149.872,1787342.0
2021-09-01 14:40:00,152.89,153.18,152.89,153.02,1206705.0,149.8622,150.1464,149.8622,149.9896,1206705.0
2021-09-01 14:50:00,153.03,153.1,152.8,152.89,987960.0,149.9994,150.068,149.774,149.8622,987960.0
2021-09-01 15:00:00,152.88,153.05,152.82,152.88,1137231.0,149.8524,150.019,149.7936,149.8524,1137231.0
2021-09-01 15:10:00,152.88,153.16,152.79,153.15,1178189.0,149.8524,150.1268,149.7642,150.117,1178189.0
2021-09-01 15:20:00,153.14,153.18,152.95,152.96,974606.0,150.1072,150.1464,149.921,149.9308,974606.0
2021-09-01 15:30:00,152.96,152.97,152.45,152.48,2099024.0,149.9308,149.9406,149.4309,149.4603,2099024.0
2021-09-01 15:40:00,152.48,152.66,152.46,152.59,1679427.0,149.4603,149.6367,149.4407,149.5681,1679427.0
2021-09-01 15:50:00,152.59,152.6,152.34,152.54,4370670.0,149.5681,149.5779,149.3231,149.5191,4370670.0
2021-09-02 09:30:00,153.85,154.72,153.85,154.47,5962750.0,150.8032,151.6559,150.8032,151.4109,5962750.0
2021-09-02 09:40:00,154.47,154.64,154.2,154.37,2541047.0,151.4109,151.5775,151.1462,151.3129,2541047.0
2021-09-02 09:50:00,154.37,154.52,153.98,154.16,2242409.0,151.3129,151.4599,150.9306,151.107,2242409.0
2021-09-02 10:00:00,154.16,154.31,153.64,153.67,2076914.0,151.107,151.2541,150.5973,150.6267,2076914.0
2021-09-02 10:10:00,153.66,153.85,153.5,153.53,1729293.0,150.6169,150.8032,150.4601,150.4895,1729293.0
2021-09-02 10:20:00,153.53,153.72,153.36,153.67,1616975.0,150.4895,150.6757,150.3229,150.6267,1616975.0
2021-09-02 10:30:00,153.66,154.02,153.58,153.98,1607758.0,150.6169,150.9698,150.5385,150.9306,1607758.0
2021-09-02 10:40:00,153.99,154.33,153.85,154.27,1596215.0,150.9404,151.2737,150.8032,151.2148,1596215.0
2021-09-02 10:50:00,154.27,154.27,153.96,154.05,1068781.0,151.2148,151.2148,150.911,150.9992,1068781.0
2021-09-02 11:00:00,154.06,154.1,153.62,153.69,1242758.0,151.009,151.0482,150.5777,150.6463,1242758.0
2021-09-02 11:10:00,153.69,154.14,153.66,154.06,1293730.0,150.6463,151.0874,150.6169,151.009,1293730.0
2021-09-02 11:20:00,154.06,154.14,153.84,153.91,923624.0,151.009,151.0874,150.7934,150.862,923624.0
2021-09-02 11:30:00,153.91,154.11,153.83,153.84,942650.0,150.862,151.058,150.7836,150.7934,942650.0
2021-09-02 11:40:00,153.84,153.92,153.73,153.75,776706.0,150.7934,150.8718,150.6855,150.7051,776706.0
2021-09-02 11:50:00,153.75,153.76,153.52,153.59,1188074.0,150.7051,150.7149,150.4797,150.5483,1188074.0
2021-09-02 12:00:00,153.58,153.74,153.41,153.52,1055685.0,150.5385,150.6953,150.3719,150.4797,1055685.0
2021-09-02 12:10:00,153.51,153.58,153.33,153.37,740800.0,150.4699,150.5385,150.2935,150.3327,740800.0
2021-09-02 12:20:00,153.36,153.45,153.3,153.34,820395.0,150.3229,150.4111,150.2641,150.3033,820395.0
2021-09-02 12:30:00,153.33,153.47,153.15,153.22,1035783.0,150.2935,150.4307,150.117,150.1856,1035783.0
2021-09-02 12:40:00,153.22,153.28,153.02,153.04,765991.0,150.1856,150.2445,149.9896,150.0092,765991.0
2021-09-02 12:50:00,153.04,153.34,153.02,153.31,890550.0,150.0092,150.3033,149.9896,150.2739,890550.0
2021-09-02 13:00:00,153.3,153.47,153.27,153.28,822036.0,150.2641,150.4307,150.2347,150.2445,822036.0
2021-09-02 13:10:00,153.28,153.33,153.11,153.12,705209.0,150.2445,150.2935,150.0778,150.0876,705209.0
2021-09-02 13:20:00,153.11,153.15,152.82,152.83,1322557.0,150.0778,150.117,149.7936,149.8034,1322557.0
2021-09-02 13:30:00,152.82,153.02,152.82,152.9,875226.0,149.7936,149.9896,149.7936,149.872,875226.0
2021-09-02 13:40:00,152.91,152.94,152.59,152.62,1084003.0,149.8818,149.9112,149.5681,149.5975,1084003.0
2021-09-02 13:50:00,152.62,152.74,152.53,152.6,1157125.0,149.5975,149.7151,149.5093,149.5779,1157125.0
2021-09-02 14:00:00,152.61,152.67,152.4,152.55,1400556.0,149.5877,149.6465,149.3819,149.5289,1400556.0
2021-09-02 14:10:00,152.55,152.96,152.42,152.92,1341592.0,149.5289,149.9308,149.4015,149.8916,1341592.0
2021-09-02 14:20:00,152.93,152.97,152.69,152.72,923050.0,149.9014,149.9406,149.6661,149.6955,923050.0
2021-09-02 14:30:00,152.72,152.87,152.67,152.8,883250.0,149.6955,149.8426,149.6465,149.774,883250.0
2021-09-02 14:40:00,152.8,153.06,152.75,153.01,1104074.0,149.774,150.0288,149.725,149.9798,1104074.0
2021-09-02 14:50:00,153.01,153.54,152.94,153.47,2597430.0,149.9798,150.4993,149.9112,150.4307,2597430.0
2021-09-02 15:00:00,153.47,153.66,153.32,153.33,1929445.0,150.4307,150.6169,150.2837,150.2935,1929445.0
2021-09-02 15:10:00,153.32,153.83,153.32,153.71,1790510.0,150.2837,150.7836,150.2837,150.6659,1790510.0
2021-09-02 15:20:00,153.71,153.79,153.43,153.54,1515417.0,150.6659,150.7444,150.3915,150.4993,1515417.0
2021-09-02 15:30:00,153.55,153.67,153.31,153.45,1416896.0,150.5091,150.6267,150.2739,150.4111,1416896.0
2021-09-02 15:40:00,153.45,153.63,153.35,153.48,1215034.0,150.4111,150.5875,150.3131,150.4405,1215034.0
2021-09-02 15:50:00,153.48,153.71,153.39,153.71,2901522.0,150.4405,150.6659,150.3523,150.6659,2901522.0
2021-09-03 09:30:00,153.75,154.63,153.09,153.39,5269520.0,150.7051,151.5677,150.0582,150.3523,5269520.0
2021-09-03 09:40:00,153.41,153.78,153.26,153.44,2458608.0,150.3719,150.7346,150.2249,150.4013,2458608.0
2021-09-03 09:50:00,153.44,154.39,153.25,154.34,2716403.0,150.4013,151.3325,150.215,151.2835,2716403.0
2021-09-03 10:00:00,154.33,154.62,154.03,154.09,2782973.0,151.2737,151.5579,150.9796,151.0384,2782973.0
2021-09-03 10:10:00,154.09,154.09,153.7,153.99,2040649.0,151.0384,151.0384,150.6561,150.9404,2040649.0
2021-09-03 10:20:00,153.99,154.23,153.95,154.06,1458746.0,150.9404,151.1756,150.9012,151.009,1458746.0
2021-09-03 10:30:00,154.06,154.28,153.99,154.0,1577608.0,151.009,151.2247,150.9404,150.9502,1577608.0
2021-09-03 10:40:00,154.0,154.03,153.74,153.91,1369973.0,150.9502,150.9796,150.6953,150.862,1369973.0
2021-09-03 10:50:00,153.9,153.98,153.77,153.89,1035509.0,150.8522,150.9306,150.7248,150.8424,1035509.0
2021-09-03 11:00:00,153.89,153.89,153.75,153.81,827825.0,150.8424,150.8424,150.7051,150.764,827825.0
2021-09-03 11:10:00,153.81,154.05,153.79,153.91,863950.0,150.764,150.9992,150.7444,150.862,863950.0
2021-09-03 11:20:00,153.91,154.17,153.87,154.08,826966.0,150.862,151.1168,150.8228,151.0286,826966.0
2021-09-03 11:30:00,154.09,154.24,154.01,154.19,784622.0,151.0384,151.1854,150.96,151.1364,784622.0
2021-09-03 11:40:00,154.19,154.23,154.03,154.12,612426.0,151.1364,151.1756,150.9796,151.0678,612426.0
2021-09-03 11:50:00,154.11,154.12,153.91,153.98,655419.0,151.058,151.0678,150.862,150.9306,655419.0
2021-09-03 12:00:00,153.99,154.18,153.96,154.14,829188.0,150.9404,151.1266,150.911,151.0874,829188.0
2021-09-03 12:10:00,154.14,154.16,154.0,154.12,582334.0,151.0874,151.107,150.9502,151.0678,582334.0
2021-09-03 12:20:00,154.12,154.19,154.0,154.03,672105.0,151.0678,151.1364,150.9502,150.9796,672105.0
2021-09-03 12:30:00,154.04,154.05,153.83,153.96,857218.0,150.9894,150.9992,150.7836,150.911,857218.0
2021-09-03 12:40:00,153.95,154.06,153.85,153.87,498938.0,150.9012,151.009,150.8032,150.8228,498938.0
2021-09-03 12:50:00,153.86,153.91,153.76,153.85,872214.0,150.813,150.862,150.7149,150.8032,872214.0
2021-09-03 13:00:00,153.84,154.02,153.83,154.0,798384.0,150.7934,150.9698,150.7836,150.9502,798384.0
2021-09-03 13:10:00,154.0,154.22,153.95,154.18,840452.0,150.9502,151.1658,150.9012,151.1266,840452.0
2021-09-03 13:20:00,154.19,154.22,154.02,154.04,701163.0,151.1364,151.1658,150.9698,150.9894,701163.0
2021-09-03 13:30:00,154.03,154.09,153.93,153.98,533046.0,150.9796,151.0384,150.8816,150.9306,533046.0
2021-09-03 13:40:00,153.97,154.1,153.96,154.0,656893.0,150.9208,151.0482,150.911,150.9502,656893.0
2021-09-03 13:50:00,154.0,154.2,153.96,154.19,586438.0,150.9502,151.1462,150.911,151.1364,586438.0
2021-09-03 14:00:00,154.19,154.24,153.84,153.86,1036891.0,151.1364,151.1854,150.7934,150.813,1036891.0
2021-09-03 14:10:00,153.86,153.93,153.78,153.9,779905.0,150.813,150.8816,150.7346,150.8522,779905.0
2021-09-03 14:20:00,153.9,153.94,153.8,153.9,587425.0,150.8522,150.8914,150.7542,150.8522,587425.0
2021-09-03 14:30:00,153.89,153.99,153.86,153.99,467151.0,150.8424,150.9404,150.813,150.9404,467151.0
2021-09-03 14:40:00,153.99,154.11,153.9,153.96,850600.0,150.9404,151.058,150.8522,150.911,850600.0
2021-09-03 14:50:00,153.95,154.11,153.95,154.06,639260.0,150.9012,151.058,150.9012,151.009,639260.0
2021-09-03 15:00:00,154.06,154.16,154.05,154.1,676953.0,151.009,151.107,150.9992,151.0482,676953.0
2021-09-03 15:10:00,154.1,154.34,154.1,154.21,1153663.0,151.0482,151.2835,151.0482,151.156,1153663.0
2021-09-03 15:20:00,154.2,154.38,154.2,154.25,1022299.0,151.1462,151.3227,151.1462,151.1952,1022299.0
2021-09-03 15:30:00,154.25,154.36,154.23,154.33,898336.0,151.1952,151.3031,151.1756,151.2737,898336.0
2021-09-03 15:40:00,154.33,154.4,154.28,154.34,1194045.0,151.2737,151.3423,151.2247,151.2835,1194045.0
2021-09-03 15:50:00,154.35,154.45,154.16,154.31,3029756.0,151.2933,151.3913,151.107,151.2541,3029756.0
2021-09-07 09:30:00,155.0,155.1,154.39,154.9,4813606.0,151.9304,152.0284,151.3325,151.8324,4813606.0
2021-09-07 09:40:00,154.9,155.61,154.81,155.17,4194185.0,151.8324,152.5283,151.7442,152.097,4194185.0
2021-09-07 09:50:00,155.18,155.72,155.09,155.72,2851987.0,152.1068,152.6361,152.0186,152.6361,2851987.0
2021-09-07 10:00:00,155.7,155.92,155.41,155.7,3070123.0,152.6165,152.8322,152.3323,152.6165,3070123.0
2021-09-07 10:10:00,155.69,155.96,155.31,155.38,2654057.0,152.6067,152.8714,152.2343,152.3029,2654057.0
2021-09-07 10:20:00,155.39,155.8,155.38,155.65,1558288.0,152.3127,152.7145,152.3029,152.5675,1558288.0
2021-09-07 10:30:00,155.65,156.1,155.6,156.0,2291690.0,152.5675,153.0086,152.5185,152.9106,2291690.0
2021-09-07 10:40:00,156.0,156.23,155.91,156.0,1807984.0,152.9106,153.136,152.8224,152.9106,1807984.0
2021-09-07 10:50:00,156.0,156.24,155.98,156.03,1504303.0,152.9106,153.1458,152.891,152.94,1504303.0
2021-09-07 11:00:00,156.02,156.08,155.7,155.75,1365632.0,152.9302,152.989,152.6165,152.6655,1365632.0
2021-09-07 11:10:00,155.75,155.78,155.42,155.59,1682720.0,152.6655,152.6949,152.3421,152.5087,1682720.0
2021-09-07 11:20:00,155.58,155.63,155.25,155.47,1364619.0,152.4989,152.5479,152.1754,152.3911,1364619.0
2021-09-07 11:30:00,155.48,155.66,155.38,155.65,1056938.0,152.4009,152.5773,152.3029,152.5675,1056938.0
2021-09-07 11:40:00,155.65,155.85,155.64,155.75,1031787.0,152.5675,152.7636,152.5577,152.6655,1031787.0
2021-09-07 11:50:00,155.75,155.84,155.53,155.82,1055878.0,152.6655,152.7538,152.4499,152.7342,1055878.0
2021-09-07 12:00:00,155.81,156.33,155.73,156.25,2323646.0,152.7244,153.2341,152.6459,153.1556,2323646.0
2021-09-07 12:10:00,156.25,156.97,156.13,156.84,2849600.0,153.1556,153.8614,153.038,153.734,2849600.0
2021-09-07 12:20:00,156.83,156.93,156.66,156.85,1923104.0,153.7242,153.8222,153.5575,153.7438,1923104.0
2021-09-07 12:30:00,156.85,156.88,156.65,156.71,1069752.0,153.7438,153.7732,153.5477,153.6065,1069752.0
2021-09-07 12:40:00,156.71,157.26,156.69,157.25,2514696.0,153.6065,154.1456,153.5869,154.1358,2514696.0
2021-09-07 12:50:00,157.25,157.25,157.01,157.09,1452722.0,154.1358,154.1358,153.9006,153.979,1452722.0
2021-09-07 13:00:00,157.1,157.1,156.87,156.91,1338912.0,153.9888,153.9888,153.7634,153.8026,1338912.0
2021-09-07 13:10:00,156.91,157.02,156.8,156.96,853516.0,153.8026,153.9104,153.6947,153.8516,853516.0
2021-09-07 13:20:00,156.95,157.13,156.85,156.88,996807.0,153.8418,154.0182,153.7438,153.7732,996807.0
2021-09-07 13:30:00,156.88,157.08,156.81,157.08,692011.0,153.7732,153.9692,153.7045,153.9692,692011.0
2021-09-07 13:40:00,157.08,157.1,156.9,156.9,691249.0,153.9692,153.9888,153.7928,153.7928,691249.0
2021-09-07 13:50:00,156.91,156.95,156.75,156.84,809422.0,153.8026,153.8418,153.6457,153.734,809422.0
2021-09-07 14:00:00,156.84,156.85,156.62,156.83,1090960.0,153.734,153.7438,153.5183,153.7242,1090960.0
2021-09-07 14:10:00,156.82,157.05,156.82,156.94,1226186.0,153.7143,153.9398,153.7143,153.832,1226186.0
2021-09-07 14:20:00,156.93,157.04,156.91,156.97,895761.0,153.8222,153.93,153.8026,153.8614,895761.0
2021-09-07 14:30:00,156.96,157.1,156.86,156.97,1098024.0,153.8516,153.9888,153.7536,153.8614,1098024.0
2021-09-07 14:40:00,156.96,157.02,156.56,156.68,1428961.0,153.8516,153.9104,153.4595,153.5771,1428961.0
2021-09-07 14:50:00,156.68,156.91,156.64,156.91,1010070.0,153.5771,153.8026,153.5379,153.8026,1010070.0
2021-09-07 15:00:00,156.91,157.0,156.88,156.93,951173.0,153.8026,153.8908,153.7732,153.8222,951173.0
2021-09-07 15:10:00,156.92,156.97,156.81,156.9,914720.0,153.8124,153.8614,153.7045,153.7928,914720.0
2021-09-07 15:20:00,156.9,157.0,156.85,156.85,869449.0,153.7928,153.8908,153.7438,153.7438,869449.0
2021-09-07 15:30:00,156.86,156.91,156.73,156.88,1173543.0,153.7536,153.8026,153.6261,153.7732,1173543.0
2021-09-07 15:40:00,156.88,157.08,156.85,156.97,1836863.0,153.7732,153.9692,153.7438,153.8614,1836863.0
2021-09-07 15:50:00,156.96,156.99,156.65,156.7,3864347.0,153.8516,153.881,153.5477,153.5967,3864347.0
2021-09-08 09:30:00,156.98,157.04,155.61,155.85,5927494.0,153.8712,153.93,152.5283,152.7636,5927494.0
2021-09-08 09:40:00,155.87,156.29,155.49,155.92,3699418.0,152.7832,153.1948,152.4107,152.8322,3699418.0
2021-09-08 09:50:00,155.92,156.16,155.55,155.96,2473808.0,152.8322,153.0674,152.4695,152.8714,2473808.0
2021-09-08 10:00:00,155.96,156.07,155.67,155.71,1956481.0,152.8714,152.9792,152.5871,152.6263,1956481.0
2021-09-08 10:10:00,155.71,155.96,155.6,155.72,1663839.0,152.6263,152.8714,152.5185,152.6361,1663839.0
2021-09-08 10:20:00,155.74,155.85,155.28,155.44,1976969.0,152.6557,152.7636,152.2048,152.3617,1976969.0
2021-09-08 10:30:00,155.45,155.56,154.71,154.84,2452558.0,152.3715,152.4793,151.6461,151.7736,2452558.0
2021-09-08 10:40:00,154.84,154.85,154.51,154.71,2269712.0,151.7736,151.7834,151.4501,151.6461,2269712.0
2021-09-08 10:50:00,154.71,154.78,154.0,154.12,2602322.0,151.6461,151.7147,150.9502,151.0678,2602322.0
2021-09-08 11:00:00,154.11,154.64,154.08,154.62,2053066.0,151.058,151.5775,151.0286,151.5579,2053066.0
2021-09-08 11:10:00,154.62,154.87,154.56,154.62,1767304.0,151.5579,151.803,151.4991,151.5579,1767304.0
2021-09-08 11:20:00,154.62,155.14,154.61,155.03,2071039.0,151.5579,152.0676,151.5481,151.9598,2071039.0
2021-09-08 11:30:00,155.04,155.05,154.58,154.63,1583143.0,151.9696,151.9794,151.5187,151.5677,1583143.0
2021-09-08 11:40:00,154.63,154.78,154.38,154.39,1161111.0,151.5677,151.7147,151.3227,151.3325,1161111.0
2021-09-08 11:50:00,154.39,154.48,154.22,154.32,1328082.0,151.3325,151.4207,151.1658,151.2639,1328082.0
2021-09-08 12:00:00,154.32,154.56,154.11,154.44,1507572.0,151.2639,151.4991,151.058,151.3815,1507572.0
2021-09-08 12:10:00,154.44,154.78,154.37,154.75,1295321.0,151.3815,151.7147,151.3129,151.6853,1295321.0
2021-09-08 12:20:00,154.75,154.89,154.64,154.76,898147.0,151.6853,151.8226,151.5775,151.6951,898147.0
2021-09-08 12:30:00,154.76,154.8,154.37,154.37,923916.0,151.6951,151.7344,151.3129,151.3129,923916.0
2021-09-08 12:40:00,154.38,154.53,154.29,154.35,914643.0,151.3227,151.4697,151.2345,151.2933,914643.0
2021-09-08 12:50:00,154.36,154.51,154.33,154.33,784902.0,151.3031,151.4501,151.2737,151.2737,784902.0
2021-09-08 13:00:00,154.33,154.66,154.28,154.37,970154.0,151.2737,151.5971,151.2247,151.3129,970154.0
2021-09-08 13:10:00,154.38,154.49,154.27,154.39,788169.0,151.3227,151.4305,151.2148,151.3325,788169.0
2021-09-08 13:20:00,154.38,154.57,154.34,154.56,665329.0,151.3227,151.5089,151.2835,151.4991,665329.0
2021-09-08 13:30:00,154.55,154.74,154.54,154.6,798508.0,151.4893,151.6755,151.4795,151.5383,798508.0
2021-09-08 13:40:00,154.59,155.04,154.59,154.9,1224556.0,151.5285,151.9696,151.5285,151.8324,1224556.0
2021-09-08 13:50:00,154.91,155.0,154.67,154.71,758681.0,151.8422,151.9304,151.6069,151.6461,758681.0
2021-09-08 14:00:00,154.71,155.1,154.7,154.95,1211731.0,151.6461,152.0284,151.6363,151.8814,1211731.0
2021-09-08 14:10:00,154.95,155.01,154.69,154.71,874935.0,151.8814,151.9402,151.6265,151.6461,874935.0
2021-09-08 14:20:00,154.72,154.88,154.71,154.81,663100.0,151.6559,151.8128,151.6461,151.7442,663100.0
2021-09-08 14:30:00,154.81,154.83,154.66,154.75,752626.0,151.7442,151.7638,151.5971,151.6853,752626.0
2021-09-08 14:40:00,154.74,154.82,154.62,154.66,749924.0,151.6755,151.754,151.5579,151.5971,749924.0
2021-09-08 14:50:00,154.67,154.76,154.62,154.74,586719.0,151.6069,151.6951,151.5579,151.6755,586719.0
2021-09-08 15:00:00,154.75,154.85,154.65,154.74,818074.0,151.6853,151.7834,151.5873,151.6755,818074.0
2021-09-08 15:10:00,154.74,154.86,154.71,154.74,607490.0,151.6755,151.7932,151.6461,151.6755,607490.0
2021-09-08 15:20:00,154.73,154.97,154.73,154.84,903692.0,151.6657,151.901,151.6657,151.7736,903692.0
2021-09-08 15:30:00,154.84,154.88,154.71,154.78,948257.0,151.7736,151.8128,151.6461,151.7147,948257.0
2021-09-08 15:40:00,154.78,154.92,154.6,154.83,1337967.0,151.7147,151.852,151.5383,151.7638,1337967.0
2021-09-08 15:50:00,154.83,155.13,154.83,155.12,2728288.0,151.7638,152.0578,151.7638,152.048,2728288.0
2021-09-09 09:30:00,155.49,156.11,155.35,155.41,4834825.0,152.4107,153.0184,152.2735,152.3323,4834825.0
2021-09-09 09:40:00,155.42,155.51,154.72,155.07,3042997.0,152.3421,152.4303,151.6559,151.999,3042997.0
2021-09-09 09:50:00,155.07,155.37,154.97,155.29,1880864.0,151.999,152.2931,151.901,152.2146,1880864.0
2021-09-09 10:00:00,155.29,155.54,155.2,155.3,1804165.0,152.2146,152.4597,152.1264,152.2245,1804165.0
2021-09-09 10:10:00,155.31,155.42,155.08,155.25,1373754.0,152.2343,152.3421,152.0088,152.1754,1373754.0
2021-09-09 10:20:00,155.26,155.61,155.17,155.59,1333133.0,152.1852,152.5283,152.097,152.5087,1333133.0
2021-09-09 10:30:00,155.59,155.8,155.56,155.71,1590183.0,152.5087,152.7145,152.4793,152.6263,1590183.0
2021-09-09 10:40:00,155.7,155.72,155.24,155.27,1282140.0,152.6165,152.6361,152.1656,152.195,1282140.0
2021-09-09 10:50:00,155.27,155.37,155.17,155.27,913495.0,152.195,152.2931,152.097,152.195,913495.0
2021-09-09 11:00:00,155.28,155.39,155.17,155.38,829786.0,152.2048,152.3127,152.097,152.3029,829786.0
2021-09-09 11:10:00,155.39,155.4,155.02,155.04,1056111.0,152.3127,152.3225,151.95,151.9696,1056111.0
2021-09-09 11:20:00,155.03,155.11,154.79,154.81,1539513.0,151.9598,152.0382,151.7246,151.7442,1539513.0
2021-09-09 11:30:00,154.81,155.03,154.79,155.03,749158.0,151.7442,151.9598,151.7246,151.9598,749158.0
2021-09-09 11:40:00,155.03,155.08,154.88,154.93,662705.0,151.9598,152.0088,151.8128,151.8618,662705.0
2021-09-09 11:50:00,154.93,154.97,154.75,154.94,917972.0,151.8618,151.901,151.6853,151.8716,917972.0
2021-09-09 12:00:00,154.94,155.03,154.78,155.03,747545.0,151.8716,151.9598,151.7147,151.9598,747545.0
2021-09-09 12:10:00,155.03,155.09,154.85,155.08,691664.0,151.9598,152.0186,151.7834,152.0088,691664.0
2021-09-09 12:20:00,155.09,155.2,155.04,155.1,700078.0,152.0186,152.1264,151.9696,152.0284,700078.0
2021-09-09 12:30:00,155.1,155.21,154.96,155.21,770647.0,152.0284,152.1362,151.8912,152.1362,770647.0
2021-09-09 12:40:00,155.21,155.23,155.08,155.08,410169.0,152.1362,152.1558,152.0088,152.0088,410169.0
2021-09-09 12:50:00,155.08,155.13,154.87,154.91,519892.0,152.0088,152.0578,151.803,151.8422,519892.0
2021-09-09 13:00:00,154.91,155.04,154.86,154.93,522167.0,151.8422,151.9696,151.7932,151.8618,522167.0
2021-09-09 13:10:00,154.93,155.08,154.83,154.84,570560.0,151.8618,152.0088,151.7638,151.7736,570560.0
2021-09-09 13:20:00,154.84,154.88,154.32,154.5,1520312.0,151.7736,151.8128,151.2639,151.4403,1520312.0
2021-09-09 13:30:00,154.5,154.54,154.25,154.32,1210252.0,151.4403,151.4795,151.1952,151.2639,1210252.0
2021-09-09 13:40:00,154.31,154.57,154.28,154.43,852090.0,151.2541,151.5089,151.2247,151.3717,852090.0
2021-09-09 13:50:00,154.43,154.6,154.34,154.45,718609.0,151.3717,151.5383,151.2835,151.3913,718609.0
2021-09-09 14:00:00,154.44,154.55,154.24,154.54,857611.0,151.3815,151.4893,151.1854,151.4795,857611.0
2021-09-09 14:10:00,154.54,154.55,154.34,154.38,680129.0,151.4795,151.4893,151.2835,151.3227,680129.0
2021-09-09 14:20:00,154.38,154.52,154.3,154.43,505552.0,151.3227,151.4599,151.2443,151.3717,505552.0
2021-09-09 14:30:00,154.43,154.45,154.13,154.16,859167.0,151.3717,151.3913,151.0776,151.107,859167.0
2021-09-09 14:40:00,154.16,154.33,154.08,154.3,844450.0,151.107,151.2737,151.0286,151.2443,844450.0
2021-09-09 14:50:00,154.3,154.54,154.29,154.5,837313.0,151.2443,151.4795,151.2345,151.4403,837313.0
2021-09-09 15:00:00,154.5,154.58,154.23,154.25,864201.0,151.4403,151.5187,151.1756,151.1952,864201.0
2021-09-09 15:10:00,154.26,154.36,154.19,154.21,698015.0,151.205,151.3031,151.1364,151.156,698015.0
2021-09-09 15:20:00,154.21,154.35,154.18,154.28,755780.0,151.156,151.2933,151.1266,151.2247,755780.0
2021-09-09 15:30:00,154.28,154.44,154.21,154.39,743083.0,151.2247,151.3815,151.156,151.3325,743083.0
2021-09-09 15:40:00,154.39,154.46,154.02,154.06,1374457.0,151.3325,151.4011,150.9698,151.009,1374457.0
2021-09-09 15:50:00,154.06,154.25,153.95,154.12,2898012.0,151.009,151.1952,150.9012,151.0678,2898012.0
2021-09-10 09:30:00,155.02,155.48,154.88,155.23,4736397.0,151.95,152.4009,151.8128,152.1558,4736397.0
2021-09-10 09:40:00,155.23,155.35,154.99,155.14,2344174.0,152.1558,152.2735,151.9206,152.0676,2344174.0
2021-09-10 09:50:00,155.13,155.43,155.08,155.35,2036702.0,152.0578,152.3519,152.0088,152.2735,2036702.0
2021-09-10 10:00:00,155.36,155.43,154.68,154.92,1976144.0,152.2833,152.3519,151.6167,151.852,1976144.0
2021-09-10 10:10:00,154.91,155.08,154.79,154.83,1590604.0,151.8422,152.0088,151.7246,151.7638,1590604.0
2021-09-10 10:20:00,154.83,154.93,154.7,154.78,957447.0,151.7638,151.8618,151.6363,151.7147,957447.0
2021-09-10 10:30:00,154.78,154.78,154.33,154.46,1593361.0,151.7147,151.7147,151.2737,151.4011,1593361.0
2021-09-10 10:40:00,154.46,154.46,154.18,154.33,1399041.0,151.4011,151.4011,151.1266,151.2737,1399041.0
2021-09-10 10:50:00,154.33,154.52,153.91,154.34,2048285.0,151.2737,151.4599,150.862,151.2835,2048285.0
2021-09-10 11:00:00,154.34,154.39,154.03,154.18,975584.0,151.2835,151.3325,150.9796,151.1266,975584.0
2021-09-10 11:10:00,154.18,154.27,152.78,153.06,4600330.0,151.1266,151.2148,149.7544,150.0288,4600330.0
2021-09-10 11:20:00,153.07,153.18,150.48,150.5,10702768.0,150.0386,150.1464,147.4999,147.5195,10702768.0
2021-09-10 11:30:00,150.51,151.7,150.05,150.74,8441689.0,147.5293,148.6957,147.0784,147.7548,8441689.0
2021-09-10 11:40:00,150.74,151.38,149.5,149.61,6505954.0,147.7548,148.3821,146.5393,146.6471,6505954.0
2021-09-10 11:50:00,149.62,149.95,148.7,149.21,8530667.0,146.6569,146.9804,145.7552,146.2551,8530667.0
2021-09-10 12:00:00,149.2,150.47,148.92,150.43,5556484.0,146.2453,147.4901,145.9708,147.4509,5556484.0
2021-09-10 12:10:00,150.42,150.48,149.91,150.06,3826425.0,147.4411,147.4999,146.9412,147.0882,3826425.0
2021-09-10 12:20:00,150.06,150.17,149.63,150.04,3061862.0,147.0882,147.196,146.6667,147.0686,3061862.0
2021-09-10 12:30:00,150.04,150.57,150.04,150.53,2887127.0,147.0686,147.5881,147.0686,147.5489,2887127.0
2021-09-10 12:40:00,150.53,150.81,150.32,150.51,2860353.0,147.5489,147.8234,147.3431,147.5293,2860353.0
2021-09-10 12:50:00,150.51,150.62,149.84,150.26,3358659.0,147.5293,147.6371,146.8726,147.2843,3358659.0
2021-09-10 13:00:00,150.28,150.6,150.15,150.3,1934494.0,147.3039,147.6175,147.1764,147.3235,1934494.0
2021-09-10 13:10:00,150.3,150.66,150.29,150.62,1919950.0,147.3235,147.6763,147.3137,147.6371,1919950.0
2021-09-10 13:20:00,150.63,150.77,150.18,150.32,2147255.0,147.6469,147.7842,147.2058,147.3431,2147255.0
2021-09-10 13:30:00,150.33,150.49,150.1,150.45,1366342.0,147.3529,147.5097,147.1274,147.4705,1366342.0
2021-09-10 13:40:00,150.47,150.64,150.09,150.22,1719658.0,147.4901,147.6567,147.1176,147.2451,1719658.0
2021-09-10 13:50:00,150.21,150.25,149.87,149.99,1504371.0,147.2353,147.2745,146.902,147.0196,1504371.0
2021-09-10 14:00:00,149.98,150.23,149.95,150.18,1534797.0,147.0098,147.2549,146.9804,147.2058,1534797.0
2021-09-10 14:10:00,150.17,150.26,149.82,149.83,1417012.0,147.196,147.2843,146.853,146.8628,1417012.0
2021-09-10 14:20:00,149.84,150.04,149.81,149.82,1234027.0,146.8726,147.0686,146.8432,146.853,1234027.0
2021-09-10 14:30:00,149.81,149.84,149.51,149.64,1563620.0,146.8432,146.8726,146.5491,146.6765,1563620.0
2021-09-10 14:40:00,149.64,150.0,149.6,149.9,1479662.0,146.6765,147.0294,146.6373,146.9314,1479662.0
2021-09-10 14:50:00,149.9,150.07,149.84,149.88,1349387.0,146.9314,147.098,146.8726,146.9118,1349387.0
2021-09-10 15:00:00,149.88,149.94,149.5,149.55,1567342.0,146.9118,146.9706,146.5393,146.5883,1567342.0
2021-09-10 15:10:00,149.56,149.62,149.28,149.38,1854727.0,146.5981,146.6569,146.3237,146.4217,1854727.0
2021-09-10 15:20:00,149.39,149.41,149.05,149.11,2036053.0,146.4315,146.4511,146.0982,146.157,2036053.0
2021-09-10 15:30:00,149.11,149.24,149.0,149.01,2274968.0,146.157,146.2845,146.0492,146.059,2274968.0
2021-09-10 15:40:00,149.01,149.07,148.81,149.02,3697277.0,146.059,146.1178,145.863,146.0688,3697277.0
2021-09-10 15:50:00,149.01,149.09,148.74,149.02,5457566.0,146.059,146.1374,145.7944,146.0688,5457566.0
2021-09-13 09:30:00,150.64,151.42,149.73,149.76,8309305.0,147.6567,148.4213,146.7648,146.7942,8309305.0
2021-09-13 09:40:00,149.77,150.3,149.7,150.07,4571626.0,146.804,147.3235,146.7354,147.098,4571626.0
2021-09-13 09:50:00,150.07,150.55,149.83,149.87,3379893.0,147.098,147.5685,146.8628,146.902,3379893.0
2021-09-13 10:00:00,149.86,149.95,149.31,149.66,3532689.0,146.8922,146.9804,146.3531,146.6961,3532689.0
2021-09-13 10:10:00,149.66,149.66,149.18,149.39,2569897.0,146.6961,146.6961,146.2257,146.4315,2569897.0
2021-09-13 10:20:00,149.4,149.66,149.05,149.63,2294125.0,146.4413,146.6961,146.0982,146.6667,2294125.0
2021-09-13 10:30:00,149.64,150.05,149.3,149.87,3107529.0,146.6765,147.0784,146.3433,146.902,3107529.0
2021-09-13 10:40:00,149.86,150.25,149.7,150.12,2081424.0,146.8922,147.2745,146.7354,147.147,2081424.0
2021-09-13 10:50:00,150.11,150.2,149.85,150.06,1309803.0,147.1372,147.2255,146.8824,147.0882,1309803.0
2021-09-13 11:00:00,150.06,150.41,150.02,150.23,1821443.0,147.0882,147.4313,147.049,147.2549,1821443.0
2021-09-13 11:10:00,150.24,150.28,149.66,149.79,1917140.0,147.2647,147.3039,146.6961,146.8236,1917140.0
2021-09-13 11:20:00,149.8,150.14,149.68,150.06,1241875.0,146.8334,147.1666,146.7157,147.0882,1241875.0
2021-09-13 11:30:00,150.05,150.2,149.96,150.01,1219567.0,147.0784,147.2255,146.9902,147.0392,1219567.0
2021-09-13 11:40:00,150.01,150.17,149.77,149.82,1396977.0,147.0392,147.196,146.804,146.853,1396977.0
2021-09-13 11:50:00,149.82,149.88,149.45,149.49,1313847.0,146.853,146.9118,146.4903,146.5295,1313847.0
2021-09-13 12:00:00,149.49,149.64,149.39,149.53,1230094.0,146.5295,146.6765,146.4315,146.5687,1230094.0
2021-09-13 12:10:00,149.53,149.9,149.53,149.67,1363503.0,146.5687,146.9314,146.5687,146.7059,1363503.0
2021-09-13 12:20:00,149.68,150.0,149.68,149.77,1003297.0,146.7157,147.0294,146.7157,146.804,1003297.0
2021-09-13 12:30:00,149.77,149.89,149.72,149.77,847493.0,146.804,146.9216,146.755,146.804,847493.0
2021-09-13 12:40:00,149.77,149.78,149.55,149.69,770246.0,146.804,146.8138,146.5883,146.7256,770246.0
2021-09-13 12:50:00,149.69,150.11,149.68,150.03,1429778.0,146.7256,147.1372,146.7157,147.0588,1429778.0
2021-09-13 13:00:00,150.03,150.12,149.86,149.88,1121775.0,147.0588,147.147,146.8922,146.9118,1121775.0
2021-09-13 13:10:00,149.89,149.92,149.48,149.55,1124211.0,146.9216,146.951,146.5197,146.5883,1124211.0
2021-09-13 13:20:00,149.55,149.62,149.24,149.3,1249382.0,146.5883,146.6569,146.2845,146.3433,1249382.0
2021-09-13 13:30:00,149.31,149.33,149.1,149.11,1200077.0,146.3531,146.3727,146.1472,146.157,1200077.0
2021-09-13 13:40:00,149.12,149.22,148.93,149.03,1659957.0,146.1668,146.2649,145.9806,146.0786,1659957.0
2021-09-13 13:50:00,149.02,149.09,148.82,148.96,1291155.0,146.0688,146.1374,145.8728,146.01,1291155.0
2021-09-13 14:00:00,148.97,149.23,148.94,149.14,1413869.0,146.0198,146.2747,145.9904,146.1864,1413869.0
2021-09-13 14:10:00,149.15,149.16,148.89,149.14,1185483.0,146.1962,146.206,145.9414,146.1864,1185483.0
2021-09-13 14:20:00,149.15,149.15,148.81,148.91,1055650.0,146.1962,146.1962,145.863,145.961,1055650.0
2021-09-13 14:30:00,148.91,149.04,148.76,148.77,891636.0,145.961,146.0884,145.814,145.8238,891636.0
2021-09-13 14:40:00,148.77,149.28,148.75,149.19,1419314.0,145.8238,146.3237,145.8042,146.2355,1419314.0
2021-09-13 14:50:00,149.19,149.29,149.05,149.27,1080329.0,146.2355,146.3335,146.0982,146.3139,1080329.0
2021-09-13 15:00:00,149.28,149.41,148.89,149.35,1505822.0,146.3237,146.4511,145.9414,146.3923,1505822.0
2021-09-13 15:10:00,149.37,149.55,148.95,149.28,2222758.0,146.4119,146.5883,146.0002,146.3237,2222758.0
2021-09-13 15:20:00,149.28,149.59,149.14,149.58,1614919.0,146.3237,146.6275,146.1864,146.6177,1614919.0
2021-09-13 15:30:00,149.58,149.6,149.39,149.4,1309000.0,146.6177,146.6373,146.4315,146.4413,1309000.0
2021-09-13 15:40:00,149.4,149.42,149.06,149.19,1562851.0,146.4413,146.4609,146.108,146.2355,1562851.0
2021-09-13 15:50:00,149.18,149.62,149.13,149.62,3537750.0,146.2257,146.6569,146.1766,146.6569,3537750.0
2021-09-14 09:30:00,150.36,151.07,150.09,150.37,5506523.0,147.3823,148.0782,147.1176,147.3921,5506523.0
2021-09-14 09:40:00,150.36,150.62,150.01,150.1,3027736.0,147.3823,147.6371,147.0392,147.1274,3027736.0
2021-09-14 09:50:00,150.1,150.19,149.63,149.88,2636984.0,147.1274,147.2156,146.6667,146.9118,2636984.0
2021-09-14 10:00:00,149.88,149.99,149.67,149.77,2023748.0,146.9118,147.0196,146.7059,146.804,2023748.0
2021-09-14 10:10:00,149.77,149.92,149.46,149.92,2188754.0,146.804,146.951,146.5001,146.951,2188754.0
2021-09-14 10:20:00,149.91,150.02,149.63,149.7,1816146.0,146.9412,147.049,146.6667,146.7354,1816146.0
2021-09-14 10:30:00,149.69,149.72,149.23,149.24,1606918.0,146.7256,146.755,146.2747,146.2845,1606918.0
2021-09-14 10:40:00,149.24,149.77,149.18,149.58,1821305.0,146.2845,146.804,146.2257,146.6177,1821305.0
2021-09-14 10:50:00,149.59,149.74,149.48,149.67,1447049.0,146.6275,146.7746,146.5197,146.7059,1447049.0
2021-09-14 11:00:00,149.67,149.83,149.57,149.67,1294566.0,146.7059,146.8628,146.6079,146.7059,1294566.0
2021-09-14 11:10:00,149.67,149.85,149.59,149.68,1410780.0,146.7059,146.8824,146.6275,146.7157,1410780.0
2021-09-14 11:20:00,149.68,149.97,149.67,149.85,1315474.0,146.7157,147.0,146.7059,146.8824,1315474.0
2021-09-14 11:30:00,149.85,150.24,149.81,150.23,1848342.0,146.8824,147.2647,146.8432,147.2549,1848342.0
2021-09-14 11:40:00,150.23,150.44,150.13,150.2,1583954.0,147.2549,147.4607,147.1568,147.2255,1583954.0
2021-09-14 11:50:00,150.21,150.28,150.01,150.25,1308850.0,147.2353,147.3039,147.0392,147.2745,1308850.0
2021-09-14 12:00:00,150.26,150.38,149.82,149.84,1775688.0,147.2843,147.4019,146.853,146.8726,1775688.0
2021-09-14 12:10:00,149.84,149.86,149.32,149.37,1764058.0,146.8726,146.8922,146.3629,146.4119,1764058.0
2021-09-14 12:20:00,149.38,149.58,149.34,149.44,1098892.0,146.4217,146.6177,146.3825,146.4805,1098892.0
2021-09-14 12:30:00,149.44,149.5,149.2,149.22,1210588.0,146.4805,146.5393,146.2453,146.2649,1210588.0
2021-09-14 12:40:00,149.21,149.22,148.9,148.9,1557601.0,146.2551,146.2649,145.9512,145.9512,1557601.0
2021-09-14 12:50:00,148.91,149.02,148.8,149.0,1347636.0,145.961,146.0688,145.8532,146.0492,1347636.0
2021-09-14 13:00:00,148.99,149.17,148.28,148.35,2374348.0,146.0394,146.2158,145.3435,145.4121,2374348.0
2021-09-14 13:10:00,148.35,148.85,148.29,148.8,2245218.0,145.4121,145.9022,145.3533,145.8532,2245218.0
2021-09-14 13:20:00,148.8,149.07,148.74,148.94,1680709.0,145.8532,146.1178,145.7944,145.9904,1680709.0
2021-09-14 13:30:00,148.94,148.96,148.37,148.5,2569900.0,145.9904,146.01,145.4317,145.5591,2569900.0
2021-09-14 13:40:00,148.5,148.94,148.42,148.81,1691469.0,145.5591,145.9904,145.4807,145.863,1691469.0
2021-09-14 13:50:00,148.81,149.09,148.48,148.59,2316923.0,145.863,146.1374,145.5395,145.6473,2316923.0
2021-09-14 14:00:00,148.57,148.61,148.06,148.1,2666212.0,145.6277,145.6669,145.1278,145.167,2666212.0
2021-09-14 14:10:00,148.11,148.21,147.3,147.3,3674776.0,145.1768,145.2749,144.3829,144.3829,3674776.0
2021-09-14 14:20:00,147.31,147.69,146.91,147.6,4224743.0,144.3927,144.7652,144.0006,144.6769,4224743.0
2021-09-14 14:30:00,147.6,147.75,147.24,147.43,2520809.0,144.6769,144.824,144.3241,144.5103,2520809.0
2021-09-14 14:40:00,147.43,147.7,147.31,147.31,1768176.0,144.5103,144.775,144.3927,144.3927,1768176.0
2021-09-14 14:50:00,147.32,147.77,147.27,147.75,2167291.0,144.4025,144.8436,144.3535,144.824,2167291.0
2021-09-14 15:00:00,147.75,147.88,147.61,147.67,1653176.0,144.824,144.9514,144.6867,144.7456,1653176.0
2021-09-14 15:10:00,147.67,147.74,147.42,147.44,1587157.0,144.7456,144.8142,144.5005,144.5201,1587157.0
2021-09-14 15:20:00,147.44,147.58,147.21,147.27,1993426.0,144.5201,144.6573,144.2947,144.3535,1993426.0
2021-09-14 15:30:00,147.26,147.62,147.23,147.62,1846362.0,144.3437,144.6965,144.3143,144.6965,1846362.0
2021-09-14 15:40:00,147.61,147.84,147.5,147.56,2050176.0,144.6867,144.9122,144.5789,144.6377,2050176.0
2021-09-14 15:50:00,147.56,148.33,147.5,148.19,5740460.0,144.6377,145.3925,144.5789,145.2553,5740460.0
2021-09-15 09:30:00,148.54,149.09,147.84,148.02,4846366.0,145.5983,146.1374,144.9122,145.0886,4846366.0
2021-09-15 09:40:00,148.01,148.2,147.53,147.77,2973711.0,145.0788,145.2651,144.6083,144.8436,2973711.0
2021-09-15 09:50:00,147.77,147.82,147.0,147.44,3382549.0,144.8436,144.8926,144.0888,144.5201,3382549.0
2021-09-15 10:00:00,147.45,147.58,147.03,147.24,2193123.0,144.5299,144.6573,144.1182,144.3241,2193123.0
2021-09-15 10:10:00,147.25,147.33,146.59,146.7,2932539.0,144.3339,144.4123,143.6869,143.7948,2932539.0
2021-09-15 10:20:00,146.7,146.96,146.49,146.6,2251709.0,143.7948,144.0496,143.5889,143.6967,2251709.0
2021-09-15 10:30:00,146.6,147.04,146.37,146.9,2654531.0,143.6967,144.128,143.4713,143.9908,2654531.0
2021-09-15 10:40:00,146.89,147.09,146.65,147.0,1707770.0,143.981,144.177,143.7458,144.0888,1707770.0
2021-09-15 10:50:00,147.0,147.24,146.91,147.22,1325308.0,144.0888,144.3241,144.0006,144.3045,1325308.0
2021-09-15 11:00:00,147.22,147.4,147.05,147.28,1322664.0,144.3045,144.4809,144.1378,144.3633,1322664.0
2021-09-15 11:10:00,147.28,147.35,146.92,147.03,1241268.0,144.3633,144.4319,144.0104,144.1182,1241268.0
2021-09-15 11:20:00,147.03,147.32,146.97,147.02,1229764.0,144.1182,144.4025,144.0594,144.1084,1229764.0
2021-09-15 11:30:00,147.03,147.06,146.77,147.0,1249384.0,144.1182,144.1476,143.8634,144.0888,1249384.0
2021-09-15 11:40:00,147.0,147.16,146.89,146.95,877971.0,144.0888,144.2457,143.981,144.0398,877971.0
2021-09-15 11:50:00,146.95,147.32,146.83,147.26,1077585.0,144.0398,144.4025,143.9222,144.3437,1077585.0
2021-09-15 12:00:00,147.25,147.33,147.15,147.28,891131.0,144.3339,144.4123,144.2359,144.3633,891131.0
2021-09-15 12:10:00,147.29,147.36,147.13,147.19,736036.0,144.3731,144.4417,144.2162,144.2751,736036.0
2021-09-15 12:20:00,147.19,147.58,147.12,147.58,1069293.0,144.2751,144.6573,144.2064,144.6573,1069293.0
2021-09-15 12:30:00,147.58,148.05,147.53,148.04,1726227.0,144.6573,145.118,144.6083,145.1082,1726227.0
2021-09-15 12:40:00,148.05,148.17,147.82,148.09,1815827.0,145.118,145.2357,144.8926,145.1572,1815827.0
2021-09-15 12:50:00,148.1,148.13,147.92,148.05,1165474.0,145.167,145.1964,144.9906,145.118,1165474.0
2021-09-15 13:00:00,148.05,148.22,147.91,147.93,1203078.0,145.118,145.2847,144.9808,145.0004,1203078.0
2021-09-15 13:10:00,147.93,148.04,147.86,148.03,847872.0,145.0004,145.1082,144.9318,145.0984,847872.0
2021-09-15 13:20:00,148.02,148.29,148.02,148.2,1082575.0,145.0886,145.3533,145.0886,145.2651,1082575.0
2021-09-15 13:30:00,148.21,148.35,148.12,148.2,1017308.0,145.2749,145.4121,145.1866,145.2651,1017308.0
2021-09-15 13:40:00,148.21,148.56,148.16,148.42,1004730.0,145.2749,145.6179,145.2259,145.4807,1004730.0
2021-09-15 13:50:00,148.41,148.46,148.13,148.13,843375.0,145.4709,145.5199,145.1964,145.1964,843375.0
2021-09-15 14:00:00,148.13,148.32,148.09,148.31,954672.0,145.1964,145.3827,145.1572,145.3729,954672.0
2021-09-15 14:10:00,148.32,148.39,148.14,148.15,769467.0,145.3827,145.4513,145.2062,145.216,769467.0
2021-09-15 14:20:00,148.16,148.39,148.11,148.33,771556.0,145.2259,145.4513,145.1768,145.3925,771556.0
2021-09-15 14:30:00,148.32,148.42,148.23,148.34,826984.0,145.3827,145.4807,145.2945,145.4023,826984.0
2021-09-15 14:40:00,148.33,148.55,148.29,148.53,889286.0,145.3925,145.6081,145.3533,145.5885,889286.0
2021-09-15 14:50:00,148.53,148.59,148.43,148.45,835661.0,145.5885,145.6473,145.4905,145.5101,835661.0
2021-09-15 15:00:00,148.45,148.73,148.35,148.7,1109300.0,145.5101,145.7846,145.4121,145.7552,1109300.0
2021-09-15 15:10:00,148.71,149.0,148.65,148.97,1507323.0,145.765,146.0492,145.7061,146.0198,1507323.0
2021-09-15 15:20:00,148.96,149.08,148.78,149.06,1561269.0,146.01,146.1276,145.8336,146.108,1561269.0
2021-09-15 15:30:00,149.07,149.38,149.0,149.33,2135639.0,146.1178,146.4217,146.0492,146.3727,2135639.0
2021-09-15 15:40:00,149.32,149.35,149.1,149.27,1962625.0,146.3629,146.3923,146.1472,146.3139,1962625.0
2021-09-15 15:50:00,149.28,149.44,148.87,149.09,3735091.0,146.3237,146.4805,145.9218,146.1374,3735091.0
2021-09-16 09:30:00,148.44,148.97,148.09,148.12,3861584.0,145.5003,146.0198,145.1572,145.1866,3861584.0
2021-09-16 09:40:00,148.12,148.29,147.85,147.85,2804606.0,145.1866,145.3533,144.922,144.922,2804606.0
2021-09-16 09:50:00,147.85,148.01,147.71,147.91,2101908.0,144.922,145.0788,144.7848,144.9808,2101908.0
2021-09-16 10:00:00,147.9,147.99,147.55,147.94,2218541.0,144.971,145.0592,144.6279,145.0102,2218541.0
2021-09-16 10:10:00,147.94,147.99,147.3,147.55,2067063.0,145.0102,145.0592,144.3829,144.6279,2067063.0
2021-09-16 10:20:00,147.54,147.8,147.43,147.77,1685818.0,144.6181,144.873,144.5103,144.8436,1685818.0
2021-09-16 10:30:00,147.76,147.88,147.57,147.74,1534421.0,144.8338,144.9514,144.6475,144.8142,1534421.0
2021-09-16 10:40:00,147.74,147.88,147.54,147.77,1282434.0,144.8142,144.9514,144.6181,144.8436,1282434.0
2021-09-16 10:50:00,147.76,147.76,147.32,147.69,1707803.0,144.8338,144.8338,144.4025,144.7652,1707803.0
2021-09-16 11:00:00,147.68,147.79,147.45,147.65,1259520.0,144.7554,144.8632,144.5299,144.726,1259520.0
2021-09-16 11:10:00,147.65,147.72,147.33,147.37,1274102.0,144.726,144.7946,144.4123,144.4515,1274102.0
2021-09-16 11:20:00,147.37,147.59,147.22,147.53,1733033.0,144.4515,144.6671,144.3045,144.6083,1733033.0
2021-09-16 11:30:00,147.53,147.8,147.46,147.75,1206735.0,144.6083,144.873,144.5397,144.824,1206735.0
2021-09-16 11:40:00,147.75,147.85,147.56,147.62,951815.0,144.824,144.922,144.6377,144.6965,951815.0
2021-09-16 11:50:00,147.62,147.75,147.49,147.71,996950.0,144.6965,144.824,144.5691,144.7848,996950.0
2021-09-16 12:00:00,147.71,147.88,147.64,147.87,999026.0,144.7848,144.9514,144.7161,144.9416,999026.0
2021-09-16 12:10:00,147.87,148.05,147.76,148.05,943501.0,144.9416,145.118,144.8338,145.118,943501.0
2021-09-16 12:20:00,148.05,148.11,147.85,147.87,1065684.0,145.118,145.1768,144.922,144.9416,1065684.0
2021-09-16 12:30:00,147.88,147.99,147.86,147.94,723401.0,144.9514,145.0592,144.9318,145.0102,723401.0
2021-09-16 12:40:00,147.94,148.25,147.94,148.06,1096425.0,145.0102,145.3141,145.0102,145.1278,1096425.0
2021-09-16 12:50:00,148.06,148.19,148.0,148.1,809119.0,145.1278,145.2553,145.069,145.167,809119.0
2021-09-16 13:00:00,148.1,148.1,147.88,147.97,767814.0,145.167,145.167,144.9514,145.0396,767814.0
2021-09-16 13:10:00,147.96,148.06,147.88,148.03,529131.0,145.0298,145.1278,144.9514,145.0984,529131.0
2021-09-16 13:20:00,148.03,148.14,147.95,147.96,505305.0,145.0984,145.2062,145.02,145.0298,505305.0
2021-09-16 13:30:00,147.96,148.0,147.69,147.76,899119.0,145.0298,145.069,144.7652,144.8338,899119.0
2021-09-16 13:40:00,147.76,147.83,147.69,147.81,600078.0,144.8338,144.9024,144.7652,144.8828,600078.0
2021-09-16 13:50:00,147.81,148.33,147.8,148.21,1713783.0,144.8828,145.3925,144.873,145.2749,1713783.0
2021-09-16 14:00:00,148.21,148.24,148.08,148.13,875816.0,145.2749,145.3043,145.1474,145.1964,875816.0
2021-09-16 14:10:00,148.14,148.39,148.09,148.09,1198124.0,145.2062,145.4513,145.1572,145.1572,1198124.0
2021-09-16 14:20:00,148.1,148.2,148.03,148.11,792193.0,145.167,145.2651,145.0984,145.1768,792193.0
2021-09-16 14:30:00,148.11,148.29,148.07,148.18,905734.0,145.1768,145.3533,145.1376,145.2455,905734.0
2021-09-16 14:40:00,148.19,148.22,148.07,148.21,717224.0,145.2553,145.2847,145.1376,145.2749,717224.0
2021-09-16 14:50:00,148.22,148.49,148.13,148.43,1161014.0,145.2847,145.5493,145.1964,145.4905,1161014.0
2021-09-16 15:00:00,148.43,148.78,148.4,148.75,1421137.0,145.4905,145.8336,145.4611,145.8042,1421137.0
2021-09-16 15:10:00,148.75,148.87,148.6,148.69,1416843.0,145.8042,145.9218,145.6571,145.7454,1416843.0
2021-09-16 15:20:00,148.69,148.73,148.58,148.58,866311.0,145.7454,145.7846,145.6375,145.6375,866311.0
2021-09-16 15:30:00,148.58,148.8,148.58,148.78,1412039.0,145.6375,145.8532,145.6375,145.8336,1412039.0
2021-09-16 15:40:00,148.78,148.87,148.69,148.79,1842838.0,145.8336,145.9218,145.7454,145.8434,1842838.0
2021-09-16 15:50:00,148.8,148.94,148.65,148.85,3202544.0,145.8532,145.9904,145.7061,145.9022,3202544.0
2021-09-17 09:30:00,148.78,148.82,147.49,147.67,14843433.0,145.8336,145.8728,144.5691,144.7456,14843433.0
2021-09-17 09:40:00,147.66,147.89,147.15,147.32,3455279.0,144.7358,144.9612,144.2359,144.4025,3455279.0
2021-09-17 09:50:00,147.3,147.42,146.95,147.24,2686256.0,144.3829,144.5005,144.0398,144.3241,2686256.0
2021-09-17 10:00:00,147.29,147.29,146.74,146.77,3357543.0,144.3731,144.3731,143.834,143.8634,3357543.0
2021-09-17 10:10:00,146.76,147.03,146.56,146.98,3365778.0,143.8536,144.1182,143.6575,144.0692,3365778.0
2021-09-17 10:20:00,146.98,147.36,146.93,147.09,2685160.0,144.0692,144.4417,144.0202,144.177,2685160.0
2021-09-17 10:30:00,147.1,147.16,146.83,146.88,1738068.0,144.1868,144.2457,143.9222,143.9712,1738068.0
2021-09-17 10:40:00,146.89,146.97,146.65,146.69,2073413.0,143.981,144.0594,143.7458,143.785,2073413.0
2021-09-17 10:50:00,146.69,146.89,146.55,146.76,1670289.0,143.785,143.981,143.6477,143.8536,1670289.0
2021-09-17 11:00:00,146.76,146.87,146.58,146.75,1257135.0,143.8536,143.9614,143.6771,143.8438,1257135.0
2021-09-17 11:10:00,146.75,146.97,146.5,146.82,1750240.0,143.8438,144.0594,143.5987,143.9124,1750240.0
2021-09-17 11:20:00,146.82,146.9,146.51,146.53,1357357.0,143.9124,143.9908,143.6085,143.6281,1357357.0
2021-09-17 11:30:00,146.53,146.55,146.18,146.34,2464072.0,143.6281,143.6477,143.2851,143.4419,2464072.0
2021-09-17 11:40:00,146.35,146.64,146.34,146.54,1030856.0,143.4517,143.736,143.4419,143.6379,1030856.0
2021-09-17 11:50:00,146.54,146.54,146.23,146.4,1290668.0,143.6379,143.6379,143.3341,143.5007,1290668.0
2021-09-17 12:00:00,146.4,146.7,146.39,146.64,1217322.0,143.5007,143.7948,143.4909,143.736,1217322.0
2021-09-17 12:10:00,146.64,146.75,146.37,146.39,1024750.0,143.736,143.8438,143.4713,143.4909,1024750.0
2021-09-17 12:20:00,146.39,146.69,146.38,146.57,1095296.0,143.4909,143.785,143.4811,143.6673,1095296.0
2021-09-17 12:30:00,146.57,146.85,146.55,146.79,1007571.0,143.6673,143.9418,143.6477,143.883,1007571.0
2021-09-17 12:40:00,146.8,146.86,146.72,146.76,825718.0,143.8928,143.9516,143.8144,143.8536,825718.0
2021-09-17 12:50:00,146.77,146.96,146.75,146.77,919709.0,143.8634,144.0496,143.8438,143.8634,919709.0
2021-09-17 13:00:00,146.77,146.79,146.46,146.46,1132618.0,143.8634,143.883,143.5595,143.5595,1132618.0
2021-09-17 13:10:00,146.48,146.56,146.25,146.27,1110026.0,143.5791,143.6575,143.3537,143.3733,1110026.0
2021-09-17 13:20:00,146.26,146.38,146.13,146.3,1246249.0,143.3635,143.4811,143.2361,143.4027,1246249.0
2021-09-17 13:30:00,146.31,146.38,146.14,146.34,1103651.0,143.4125,143.4811,143.2459,143.4419,1103651.0
2021-09-17 13:40:00,146.33,146.4,145.95,145.95,1334166.0,143.4321,143.5007,143.0596,143.0596,1334166.0
2021-09-17 13:50:00,145.96,146.16,145.87,146.12,1335245.0,143.0694,143.2655,142.9812,143.2263,1335245.0
2021-09-17 14:00:00,146.12,146.25,145.97,146.21,1119819.0,143.2263,143.3537,143.0792,143.3145,1119819.0
2021-09-17 14:10:00,146.21,146.28,145.91,145.96,1066317.0,143.3145,143.3831,143.0204,143.0694,1066317.0
2021-09-17 14:20:00,145.96,146.12,145.87,145.92,964108.0,143.0694,143.2263,142.9812,143.0302,964108.0
2021-09-17 14:30:00,145.91,146.03,145.76,145.92,1276252.0,143.0204,143.138,142.8734,143.0302,1276252.0
2021-09-17 14:40:00,145.92,146.21,145.91,146.13,1264247.0,143.0302,143.3145,143.0204,143.2361,1264247.0
2021-09-17 14:50:00,146.13,146.25,146.0,146.15,1028349.0,143.2361,143.3537,143.1086,143.2557,1028349.0
2021-09-17 15:00:00,146.15,146.29,145.99,146.03,1230843.0,143.2557,143.3929,143.0988,143.138,1230843.0
2021-09-17 15:10:00,146.02,146.13,145.86,146.12,1237484.0,143.1282,143.2361,142.9714,143.2263,1237484.0
2021-09-17 15:20:00,146.12,146.26,145.92,145.94,1246989.0,143.2263,143.3635,143.0302,143.0498,1246989.0
2021-09-17 15:30:00,145.94,146.13,145.93,145.99,1724089.0,143.0498,143.2361,143.04,143.0988,1724089.0
2021-09-17 15:40:00,145.99,146.29,145.92,146.0,2297443.0,143.0988,143.3929,143.0302,143.1086,2297443.0
2021-09-17 15:50:00,146.0,146.31,145.9,146.03,4982772.0,143.1086,143.4125,143.0106,143.138,4982772.0
2021-09-20 09:30:00,143.86,144.84,143.07,144.64,8078041.0,141.011,141.9716,140.2367,141.7756,8078041.0
2021-09-20 09:40:00,144.65,144.75,143.9,144.02,3635551.0,141.7854,141.8834,141.0502,141.1678,3635551.0
2021-09-20 09:50:00,144.01,144.09,143.37,143.84,3515554.0,141.158,141.2365,140.5307,140.9914,3515554.0
2021-09-20 10:00:00,143.85,143.96,143.1,143.23,3166780.0,141.0012,141.109,140.2661,140.3935,3166780.0
2021-09-20 10:10:00,143.24,143.31,142.71,142.8,3290925.0,140.4033,140.4719,139.8838,139.972,3290925.0
2021-09-20 10:20:00,142.8,142.95,142.48,142.94,3179749.0,139.972,140.119,139.6583,140.1092,3179749.0
2021-09-20 10:30:00,142.93,143.09,142.66,143.07,2205678.0,140.0994,140.2563,139.8348,140.2367,2205678.0
2021-09-20 10:40:00,143.06,143.06,142.48,142.79,1980503.0,140.2269,140.2269,139.6583,139.9622,1980503.0
2021-09-20 10:50:00,142.79,143.0,142.6,142.75,1344860.0,139.9622,140.168,139.776,139.923,1344860.0
2021-09-20 11:00:00,142.73,143.05,142.51,142.96,1945473.0,139.9034,140.217,139.6877,140.1288,1945473.0
2021-09-20 11:10:00,142.96,143.32,142.9,143.25,1645845.0,140.1288,140.4817,140.07,140.4131,1645845.0
2021-09-20 11:20:00,143.25,143.33,142.9,143.09,1392470.0,140.4131,140.4915,140.07,140.2563,1392470.0
2021-09-20 11:30:00,143.09,143.18,142.77,142.88,1153027.0,140.2563,140.3445,139.9426,140.0504,1153027.0
2021-09-20 11:40:00,142.87,142.9,142.67,142.76,1251276.0,140.0406,140.07,139.8446,139.9328,1251276.0
2021-09-20 11:50:00,142.77,142.8,142.48,142.5,1855796.0,139.9426,139.972,139.6583,139.6779,1855796.0
2021-09-20 12:00:00,142.5,142.58,142.48,142.5,1736516.0,139.6779,139.7564,139.6583,139.6779,1736516.0
2021-09-20 12:10:00,142.49,142.74,142.3,142.31,2734461.0,139.6681,139.9132,139.4819,139.4917,2734461.0
2021-09-20 12:20:00,142.31,142.5,142.1,142.43,1977744.0,139.4917,139.6779,139.2859,139.6093,1977744.0
2021-09-20 12:30:00,142.42,142.42,142.14,142.21,1362732.0,139.5995,139.5995,139.3251,139.3937,1362732.0
2021-09-20 12:40:00,142.2,142.47,142.09,142.38,1789464.0,139.3839,139.6485,139.2761,139.5603,1789464.0
2021-09-20 12:50:00,142.38,142.48,142.19,142.21,1416488.0,139.5603,139.6583,139.3741,139.3937,1416488.0
2021-09-20 13:00:00,142.21,142.37,141.86,141.92,1773381.0,139.3937,139.5505,139.0506,139.1094,1773381.0
2021-09-20 13:10:00,141.92,142.27,141.87,142.25,2022275.0,139.1094,139.4525,139.0604,139.4329,2022275.0
2021-09-20 13:20:00,142.26,142.4,142.07,142.35,1353107.0,139.4427,139.5799,139.2565,139.5309,1353107.0
2021-09-20 13:30:00,142.36,142.64,142.25,142.61,1365426.0,139.5407,139.8152,139.4329,139.7858,1365426.0
2021-09-20 13:40:00,142.62,142.62,142.33,142.46,1421856.0,139.7956,139.7956,139.5113,139.6387,1421856.0
2021-09-20 13:50:00,142.45,142.58,142.34,142.36,1066597.0,139.6289,139.7564,139.5211,139.5407,1066597.0
2021-09-20 14:00:00,142.36,142.48,142.07,142.11,1501632.0,139.5407,139.6583,139.2565,139.2957,1501632.0
2021-09-20 14:10:00,142.11,142.2,141.93,141.98,1724774.0,139.2957,139.3839,139.1192,139.1682,1724774.0
2021-09-20 14:20:00,141.99,142.06,141.64,141.65,1920954.0,139.178,139.2467,138.835,138.8448,1920954.0
2021-09-20 14:30:00,141.66,141.75,141.28,141.5,2221875.0,138.8546,138.9428,138.4821,138.6977,2221875.0
2021-09-20 14:40:00,141.49,141.86,141.48,141.58,1940282.0,138.6879,139.0506,138.6781,138.7762,1940282.0
2021-09-20 14:50:00,141.58,141.7,141.27,141.5,2260507.0,138.7762,138.8938,138.4723,138.6977,2260507.0
2021-09-20 15:00:00,141.49,141.79,141.34,141.49,2097156.0,138.6879,138.982,138.5409,138.6879,2097156.0
2021-09-20 15:10:00,141.49,141.71,141.36,141.45,2144052.0,138.6879,138.9036,138.5605,138.6487,2144052.0
2021-09-20 15:20:00,141.45,142.02,141.43,142.02,1858934.0,138.6487,139.2074,138.6291,139.2074,1858934.0
2021-09-20 15:30:00,142.01,142.41,141.93,142.16,3009854.0,139.1976,139.5897,139.1192,139.3447,3009854.0
2021-09-20 15:40:00,142.16,142.41,142.15,142.21,2481680.0,139.3447,139.5897,139.3349,139.3937,2481680.0
2021-09-20 15:50:00,142.22,143.12,142.22,142.97,7047191.0,139.4035,140.2857,139.4035,140.1386,7047191.0
2021-09-21 09:30:00,143.93,144.11,143.18,143.81,5125245.0,141.0796,141.2561,140.3445,140.962,5125245.0
2021-09-21 09:40:00,143.82,144.5,143.56,144.41,3333092.0,140.9718,141.6383,140.7169,141.5501,3333092.0
2021-09-21 09:50:00,144.4,144.6,144.06,144.12,3078926.0,141.5403,141.7364,141.207,141.2659,3078926.0
2021-09-21 10:00:00,144.11,144.3,143.51,143.56,2500917.0,141.2561,141.4423,140.6679,140.7169,2500917.0
2021-09-21 10:10:00,143.56,143.88,143.38,143.87,2535002.0,140.7169,141.0306,140.5405,141.0208,2535002.0
2021-09-21 10:20:00,143.88,143.93,143.42,143.79,1930355.0,141.0306,141.0796,140.5797,140.9424,1930355.0
2021-09-21 10:30:00,143.78,143.87,143.35,143.61,1511050.0,140.9326,141.0208,140.5111,140.766,1511050.0
2021-09-21 10:40:00,143.6,143.73,143.07,143.15,1626461.0,140.7562,140.8836,140.2367,140.3151,1626461.0
2021-09-21 10:50:00,143.15,143.16,142.88,143.02,2164806.0,140.3151,140.3249,140.0504,140.1876,2164806.0
2021-09-21 11:00:00,143.02,143.54,142.78,143.54,1864139.0,140.1876,140.6973,139.9524,140.6973,1864139.0
2021-09-21 11:10:00,143.53,143.9,143.41,143.65,1729428.0,140.6875,141.0502,140.5699,140.8052,1729428.0
2021-09-21 11:20:00,143.66,143.7,143.42,143.52,1134962.0,140.815,140.8542,140.5797,140.6777,1134962.0
2021-09-21 11:30:00,143.52,144.13,143.52,143.96,1703689.0,140.6777,141.2757,140.6777,141.109,1703689.0
2021-09-21 11:40:00,143.97,144.23,143.86,144.1,1317944.0,141.1188,141.3737,141.011,141.2463,1317944.0
2021-09-21 11:50:00,144.09,144.16,143.91,143.97,861011.0,141.2365,141.3051,141.06,141.1188,861011.0
2021-09-21 12:00:00,143.97,144.21,143.92,144.14,1242301.0,141.1188,141.3541,141.0698,141.2855,1242301.0
2021-09-21 12:10:00,144.14,144.36,144.05,144.13,1086141.0,141.2855,141.5011,141.1972,141.2757,1086141.0
2021-09-21 12:20:00,144.12,144.3,144.03,144.04,1090506.0,141.2659,141.4423,141.1776,141.1874,1090506.0
2021-09-21 12:30:00,144.04,144.21,143.95,144.15,776647.0,141.1874,141.3541,141.0992,141.2953,776647.0
2021-09-21 12:40:00,144.16,144.27,144.04,144.13,663096.0,141.3051,141.4129,141.1874,141.2757,663096.0
2021-09-21 12:50:00,144.13,144.13,143.73,143.87,995637.0,141.2757,141.2757,140.8836,141.0208,995637.0
2021-09-21 13:00:00,143.87,143.97,143.71,143.83,881872.0,141.0208,141.1188,140.864,140.9816,881872.0
2021-09-21 13:10:00,143.83,143.92,143.7,143.82,709350.0,140.9816,141.0698,140.8542,140.9718,709350.0
2021-09-21 13:20:00,143.81,143.9,143.45,143.47,1050817.0,140.962,141.0502,140.6091,140.6287,1050817.0
2021-09-21 13:30:00,143.47,143.55,143.31,143.5,920194.0,140.6287,140.7071,140.4719,140.6581,920194.0
2021-09-21 13:40:00,143.5,143.59,143.35,143.55,765600.0,140.6581,140.7464,140.5111,140.7071,765600.0
2021-09-21 13:50:00,143.54,143.74,143.29,143.45,1252598.0,140.6973,140.8934,140.4523,140.6091,1252598.0
2021-09-21 14:00:00,143.46,143.7,143.43,143.59,838591.0,140.6189,140.8542,140.5895,140.7464,838591.0
2021-09-21 14:10:00,143.59,143.6,143.33,143.36,821952.0,140.7464,140.7562,140.4915,140.5209,821952.0
2021-09-21 14:20:00,143.36,143.44,143.19,143.23,983384.0,140.5209,140.5993,140.3543,140.3935,983384.0
2021-09-21 14:30:00,143.24,143.52,143.21,143.5,1032169.0,140.4033,140.6777,140.3739,140.6581,1032169.0
2021-09-21 14:40:00,143.5,143.67,143.47,143.66,862034.0,140.6581,140.8248,140.6287,140.815,862034.0
2021-09-21 14:50:00,143.66,144.13,143.63,143.85,1461737.0,140.815,141.2757,140.7856,141.0012,1461737.0
2021-09-21 15:00:00,143.85,144.12,143.84,143.91,1259332.0,141.0012,141.2659,140.9914,141.06,1259332.0
2021-09-21 15:10:00,143.91,144.23,143.85,143.88,1119056.0,141.06,141.3737,141.0012,141.0306,1119056.0
2021-09-21 15:20:00,143.88,144.15,143.87,144.09,1038795.0,141.0306,141.2953,141.0208,141.2365,1038795.0
2021-09-21 15:30:00,144.08,144.22,143.96,143.96,1181764.0,141.2267,141.3639,141.109,141.109,1181764.0
2021-09-21 15:40:00,143.96,144.1,143.61,143.67,1585646.0,141.109,141.2463,140.766,140.8248,1585646.0
2021-09-21 15:50:00,143.68,143.97,143.4,143.41,3184863.0,140.8346,141.1188,140.5601,140.5699,3184863.0
2021-09-22 09:30:00,144.4,144.89,143.7,144.1,3694626.0,141.5403,142.0206,140.8542,141.2463,3694626.0
2021-09-22 09:40:00,144.1,144.47,143.95,144.28,2104046.0,141.2463,141.6089,141.0992,141.4227,2104046.0
2021-09-22 09:50:00,144.28,144.59,144.19,144.59,1634666.0,141.4227,141.7266,141.3345,141.7266,1634666.0
2021-09-22 10:00:00,144.59,145.2,144.59,145.07,2766981.0,141.7266,142.3245,141.7266,142.197,2766981.0
2021-09-22 10:10:00,145.07,145.16,144.84,145.12,1605424.0,142.197,142.2853,141.9716,142.2461,1605424.0
2021-09-22 10:20:00,145.12,145.29,145.02,145.13,1366810.0,142.2461,142.4127,142.148,142.2559,1366810.0
2021-09-22 10:30:00,145.14,145.24,144.92,145.14,1199746.0,142.2657,142.3637,142.05,142.2657,1199746.0
2021-09-22 10:40:00,145.14,145.25,144.94,145.05,1084229.0,142.2657,142.3735,142.0696,142.1774,1084229.0
2021-09-22 10:50:00,145.05,145.16,144.88,144.91,1263992.0,142.1774,142.2853,142.0108,142.0402,1263992.0
2021-09-22 11:00:00,144.91,145.22,144.91,145.19,1032300.0,142.0402,142.3441,142.0402,142.3147,1032300.0
2021-09-22 11:10:00,145.19,145.24,145.02,145.19,1077418.0,142.3147,142.3637,142.148,142.3147,1077418.0
2021-09-22 11:20:00,145.19,145.29,145.03,145.09,1005921.0,142.3147,142.4127,142.1578,142.2166,1005921.0
2021-09-22 11:30:00,145.08,145.42,145.08,145.4,1211603.0,142.2068,142.5401,142.2068,142.5205,1211603.0
2021-09-22 11:40:00,145.41,145.58,145.37,145.54,1189805.0,142.5303,142.6969,142.4911,142.6577,1189805.0
2021-09-22 11:50:00,145.54,145.89,145.3,145.53,1661130.0,142.6577,143.0008,142.4225,142.6479,1661130.0
2021-09-22 12:00:00,145.52,145.62,145.37,145.42,778005.0,142.6381,142.7362,142.4911,142.5401,778005.0
2021-09-22 12:10:00,145.42,145.54,145.41,145.45,566219.0,142.5401,142.6577,142.5303,142.5695,566219.0
2021-09-22 12:20:00,145.45,145.64,145.22,145.5,690726.0,142.5695,142.7558,142.3441,142.6185,690726.0
2021-09-22 12:30:00,145.51,145.7,145.45,145.5,723739.0,142.6283,142.8146,142.5695,142.6185,723739.0
2021-09-22 12:40:00,145.5,145.54,145.28,145.3,852874.0,142.6185,142.6577,142.4029,142.4225,852874.0
2021-09-22 12:50:00,145.3,145.39,145.19,145.23,804040.0,142.4225,142.5107,142.3147,142.3539,804040.0
2021-09-22 13:00:00,145.23,145.26,145.07,145.15,825154.0,142.3539,142.3833,142.197,142.2755,825154.0
2021-09-22 13:10:00,145.16,145.2,145.04,145.11,743755.0,142.2853,142.3245,142.1676,142.2363,743755.0
2021-09-22 13:20:00,145.11,145.32,145.11,145.28,722660.0,142.2363,142.4421,142.2363,142.4029,722660.0
2021-09-22 13:30:00,145.27,145.39,145.14,145.19,799966.0,142.3931,142.5107,142.2657,142.3147,799966.0
2021-09-22 13:40:00,145.19,145.26,145.15,145.21,512225.0,142.3147,142.3833,142.2755,142.3343,512225.0
2021-09-22 13:50:00,145.21,145.31,145.03,145.3,735474.0,142.3343,142.4323,142.1578,142.4225,735474.0
2021-09-22 14:00:00,145.0,145.79,144.75,145.69,2406920.0,142.1284,142.9028,141.8834,142.8048,2406920.0
2021-09-22 14:10:00,145.7,146.43,145.68,146.13,2961126.0,142.8146,143.5301,142.795,143.2361,2961126.0
2021-09-22 14:20:00,146.16,146.26,145.83,146.09,1749149.0,143.2655,143.3635,142.942,143.1968,1749149.0
2021-09-22 14:30:00,146.08,146.16,145.56,145.74,1796815.0,143.187,143.2655,142.6773,142.8538,1796815.0
2021-09-22 14:40:00,145.73,145.83,145.33,145.41,1926054.0,142.844,142.942,142.4519,142.5303,1926054.0
2021-09-22 14:50:00,145.39,145.59,145.06,145.41,1882990.0,142.5107,142.7067,142.1872,142.5303,1882990.0
2021-09-22 15:00:00,145.41,145.56,145.22,145.53,1532859.0,142.5303,142.6773,142.3441,142.6479,1532859.0
2021-09-22 15:10:00,145.53,146.19,145.43,146.17,1759902.0,142.6479,143.2949,142.5499,143.2753,1759902.0
2021-09-22 15:20:00,146.16,146.43,146.08,146.17,2253544.0,143.2655,143.5301,143.187,143.2753,2253544.0
2021-09-22 15:30:00,146.17,146.19,145.78,146.17,1825546.0,143.2753,143.2949,142.893,143.2753,1825546.0
2021-09-22 15:40:00,146.16,146.23,145.78,145.93,2001750.0,143.2655,143.3341,142.893,143.04,2001750.0
2021-09-22 15:50:00,145.92,146.25,145.7,145.83,4049511.0,143.0302,143.3537,142.8146,142.942,4049511.0
2021-09-23 09:30:00,146.62,146.75,145.64,146.2,4982866.0,143.7163,143.8438,142.7558,143.3047,4982866.0
2021-09-23 09:40:00,146.19,146.63,146.13,146.54,2896680.0,143.2949,143.7262,143.2361,143.6379,2896680.0
2021-09-23 09:50:00,146.54,146.65,146.19,146.27,2230720.0,143.6379,143.7458,143.2949,143.3733,2230720.0
2021-09-23 10:00:00,146.28,146.81,146.22,146.63,2116535.0,143.3831,143.9026,143.3243,143.7262,2116535.0
2021-09-23 10:10:00,146.63,146.94,146.53,146.75,1976082.0,143.7262,144.03,143.6281,143.8438,1976082.0
2021-09-23 10:20:00,146.74,146.98,146.65,146.77,1409660.0,143.834,144.0692,143.7458,143.8634,1409660.0
2021-09-23 10:30:00,146.77,146.83,146.56,146.66,1292894.0,143.8634,143.9222,143.6575,143.7556,1292894.0
2021-09-23 10:40:00,146.66,146.97,146.61,146.96,1105548.0,143.7556,144.0594,143.7065,144.0496,1105548.0
2021-09-23 10:50:00,146.96,147.08,146.88,146.94,1627218.0,144.0496,144.1672,143.9712,144.03,1627218.0
2021-09-23 11:00:00,146.96,146.99,146.6,146.63,1099524.0,144.0496,144.079,143.6967,143.7262,1099524.0
2021-09-23 11:10:00,146.63,146.85,146.57,146.57,1323596.0,143.7262,143.9418,143.6673,143.6673,1323596.0
2021-09-23 11:20:00,146.56,146.69,146.36,146.64,1286777.0,143.6575,143.785,143.4615,143.736,1286777.0
2021-09-23 11:30:00,146.64,146.89,146.58,146.85,988304.0,143.736,143.981,143.6771,143.9418,988304.0
2021-09-23 11:40:00,146.85,146.85,146.52,146.58,946409.0,143.9418,143.9418,143.6183,143.6771,946409.0
2021-09-23 11:50:00,146.58,146.95,146.52,146.92,1078634.0,143.6771,144.0398,143.6183,144.0104,1078634.0
2021-09-23 12:00:00,146.91,146.94,146.51,146.57,1180197.0,144.0006,144.03,143.6085,143.6673,1180197.0
2021-09-23 12:10:00,146.56,146.66,146.51,146.62,966196.0,143.6575,143.7556,143.6085,143.7163,966196.0
2021-09-23 12:20:00,146.63,146.71,146.51,146.59,963331.0,143.7262,143.8046,143.6085,143.6869,963331.0
2021-09-23 12:30:00,146.59,146.77,146.58,146.69,779969.0,143.6869,143.8634,143.6771,143.785,779969.0
2021-09-23 12:40:00,146.68,146.76,146.6,146.7,710221.0,143.7752,143.8536,143.6967,143.7948,710221.0
2021-09-23 12:50:00,146.7,146.78,146.58,146.59,942053.0,143.7948,143.8732,143.6771,143.6869,942053.0
2021-09-23 13:00:00,146.59,146.83,146.54,146.8,1088116.0,143.6869,143.9222,143.6379,143.8928,1088116.0
2021-09-23 13:10:00,146.79,146.81,146.63,146.69,708987.0,143.883,143.9026,143.7262,143.785,708987.0
2021-09-23 13:20:00,146.7,146.92,146.66,146.91,776205.0,143.7948,144.0104,143.7556,144.0006,776205.0
2021-09-23 13:30:00,146.92,146.96,146.86,146.9,686155.0,144.0104,144.0496,143.9516,143.9908,686155.0
2021-09-23 13:40:00,146.9,146.98,146.81,146.9,683463.0,143.9908,144.0692,143.9026,143.9908,683463.0
2021-09-23 13:50:00,146.9,147.04,146.88,147.02,737401.0,143.9908,144.128,143.9712,144.1084,737401.0
2021-09-23 14:00:00,147.02,147.03,146.83,146.89,707602.0,144.1084,144.1182,143.9222,143.981,707602.0
2021-09-23 14:10:00,146.88,146.94,146.78,146.82,677047.0,143.9712,144.03,143.8732,143.9124,677047.0
2021-09-23 14:20:00,146.81,146.88,146.71,146.77,561090.0,143.9026,143.9712,143.8046,143.8634,561090.0
2021-09-23 14:30:00,146.78,146.93,146.71,146.8,984935.0,143.8732,144.0202,143.8046,143.8928,984935.0
2021-09-23 14:40:00,146.8,146.83,146.73,146.8,677839.0,143.8928,143.9222,143.8242,143.8928,677839.0
2021-09-23 14:50:00,146.8,146.98,146.78,146.95,756282.0,143.8928,144.0692,143.8732,144.0398,756282.0
2021-09-23 15:00:00,146.95,146.98,146.78,146.79,657887.0,144.0398,144.0692,143.8732,143.883,657887.0
2021-09-23 15:10:00,146.78,146.85,146.71,146.8,816039.0,143.8732,143.9418,143.8046,143.8928,816039.0
2021-09-23 15:20:00,146.8,146.91,146.78,146.81,847580.0,143.8928,144.0006,143.8732,143.9026,847580.0
2021-09-23 15:30:00,146.81,146.94,146.73,146.85,1087252.0,143.9026,144.03,143.8242,143.9418,1087252.0
2021-09-23 15:40:00,146.85,146.94,146.75,146.89,1502114.0,143.9418,144.03,143.8438,143.981,1502114.0
2021-09-23 15:50:00,146.89,146.99,146.7,146.75,4087323.0,143.981,144.079,143.7948,143.8438,4087323.0
2021-09-24 09:30:00,145.66,146.28,145.56,146.01,3766372.0,142.7754,143.3831,142.6773,143.1184,3766372.0
2021-09-24 09:40:00,146.01,146.19,145.83,145.9,1944219.0,143.1184,143.2949,142.942,143.0106,1944219.0
2021-09-24 09:50:00,145.91,146.22,145.77,146.17,1695514.0,143.0204,143.3243,142.8832,143.2753,1695514.0
2021-09-24 10:00:00,146.17,146.39,145.83,146.02,1939611.0,143.2753,143.4909,142.942,143.1282,1939611.0
2021-09-24 10:10:00,146.01,146.05,145.76,146.01,1318906.0,143.1184,143.1576,142.8734,143.1184,1318906.0
2021-09-24 10:20:00,146.02,146.27,145.96,146.12,1222503.0,143.1282,143.3733,143.0694,143.2263,1222503.0
2021-09-24 10:30:00,146.13,146.26,145.98,146.22,1055666.0,143.2361,143.3635,143.089,143.3243,1055666.0
2021-09-24 10:40:00,146.22,146.32,145.84,145.94,1185383.0,143.3243,143.4223,142.9518,143.0498,1185383.0
2021-09-24 10:50:00,145.94,145.97,145.73,145.91,1023328.0,143.0498,143.0792,142.844,143.0204,1023328.0
2021-09-24 11:00:00,145.9,146.2,145.87,146.1,936566.0,143.0106,143.3047,142.9812,143.2066,936566.0
2021-09-24 11:10:00,146.11,146.14,145.98,146.1,790956.0,143.2164,143.2459,143.089,143.2066,790956.0
2021-09-24 11:20:00,146.11,146.18,145.87,145.9,797468.0,143.2164,143.2851,142.9812,143.0106,797468.0
2021-09-24 11:30:00,145.9,146.1,145.85,146.06,723932.0,143.0106,143.2066,142.9616,143.1674,723932.0
2021-09-24 11:40:00,146.07,146.15,145.99,146.15,775230.0,143.1772,143.2557,143.0988,143.2557,775230.0
2021-09-24 11:50:00,146.14,146.44,146.14,146.43,1037999.0,143.2459,143.5399,143.2459,143.5301,1037999.0
2021-09-24 12:00:00,146.43,146.52,146.29,146.46,845784.0,143.5301,143.6183,143.3929,143.5595,845784.0
2021-09-24 12:10:00,146.46,146.64,146.43,146.6,1012869.0,143.5595,143.736,143.5301,143.6967,1012869.0
2021-09-24 12:20:00,146.6,146.65,146.48,146.56,838907.0,143.6967,143.7458,143.5791,143.6575,838907.0
2021-09-24 12:30:00,146.57,146.62,146.44,146.51,670173.0,143.6673,143.7163,143.5399,143.6085,670173.0
2021-09-24 12:40:00,146.51,146.8,146.51,146.79,683774.0,143.6085,143.8928,143.6085,143.883,683774.0
2021-09-24 12:50:00,146.79,146.79,146.54,146.62,614190.0,143.883,143.883,143.6379,143.7163,614190.0
2021-09-24 13:00:00,146.62,146.71,146.52,146.53,731222.0,143.7163,143.8046,143.6183,143.6281,731222.0
2021-09-24 13:10:00,146.53,146.71,146.5,146.63,670620.0,143.6281,143.8046,143.5987,143.7262,670620.0
2021-09-24 13:20:00,146.64,146.79,146.6,146.78,623183.0,143.736,143.883,143.6967,143.8732,623183.0
2021-09-24 13:30:00,146.78,146.82,146.6,146.72,740536.0,143.8732,143.9124,143.6967,143.8144,740536.0
2021-09-24 13:40:00,146.71,146.9,146.68,146.86,735465.0,143.8046,143.9908,143.7752,143.9516,735465.0
2021-09-24 13:50:00,146.85,146.87,146.68,146.71,484358.0,143.9418,143.9614,143.7752,143.8046,484358.0
2021-09-24 14:00:00,146.71,146.84,146.69,146.73,556023.0,143.8046,143.932,143.785,143.8242,556023.0
2021-09-24 14:10:00,146.74,146.82,146.7,146.79,471988.0,143.834,143.9124,143.7948,143.883,471988.0
2021-09-24 14:20:00,146.79,146.88,146.73,146.83,463492.0,143.883,143.9712,143.8242,143.9222,463492.0
2021-09-24 14:30:00,146.83,146.9,146.76,146.85,660928.0,143.9222,143.9908,143.8536,143.9418,660928.0
2021-09-24 14:40:00,146.86,146.89,146.78,146.87,501042.0,143.9516,143.981,143.8732,143.9614,501042.0
2021-09-24 14:50:00,146.87,147.03,146.86,147.0,844945.0,143.9614,144.1182,143.9516,144.0888,844945.0
2021-09-24 15:00:00,147.01,147.01,146.82,146.87,686700.0,144.0986,144.0986,143.9124,143.9614,686700.0
2021-09-24 15:10:00,146.88,147.03,146.84,146.98,672779.0,143.9712,144.1182,143.932,144.0692,672779.0
2021-09-24 15:20:00,146.99,147.29,146.95,147.27,1460189.0,144.079,144.3731,144.0398,144.3535,1460189.0
2021-09-24 15:30:00,147.27,147.48,147.18,147.3,1828998.0,144.3535,144.5593,144.2653,144.3829,1828998.0
2021-09-24 15:40:00,147.3,147.36,147.16,147.28,1359762.0,144.3829,144.4417,144.2457,144.3633,1359762.0
2021-09-24 15:50:00,147.28,147.29,146.82,146.91,3621494.0,144.3633,144.3731,143.9124,144.0006,3621494.0
2021-09-27 09:30:00,145.48,145.96,143.82,143.98,6526433.0,142.5989,143.0694,140.9718,141.1286,6526433.0
2021-09-27 09:40:00,143.99,144.38,143.83,144.22,3316776.0,141.1384,141.5207,140.9816,141.3639,3316776.0
2021-09-27 09:50:00,144.21,144.43,143.83,144.32,2584887.0,141.3541,141.5697,140.9816,141.4619,2584887.0
2021-09-27 10:00:00,144.33,144.84,144.21,144.73,2442034.0,141.4717,141.9716,141.3541,141.8638,2442034.0
2021-09-27 10:10:00,144.75,145.08,144.71,145.04,1976845.0,141.8834,142.2068,141.8442,142.1676,1976845.0
2021-09-27 10:20:00,145.04,145.58,145.0,145.58,2466042.0,142.1676,142.6969,142.1284,142.6969,2466042.0
2021-09-27 10:30:00,145.57,145.66,145.3,145.42,1941681.0,142.6871,142.7754,142.4225,142.5401,1941681.0
2021-09-27 10:40:00,145.4,145.63,145.22,145.51,1462839.0,142.5205,142.746,142.3441,142.6283,1462839.0
2021-09-27 10:50:00,145.52,145.52,145.25,145.25,1027617.0,142.6381,142.6381,142.3735,142.3735,1027617.0
2021-09-27 11:00:00,145.25,145.6,145.21,145.24,1291360.0,142.3735,142.7165,142.3343,142.3637,1291360.0
2021-09-27 11:10:00,145.24,145.36,145.1,145.29,1170797.0,142.3637,142.4813,142.2265,142.4127,1170797.0
2021-09-27 11:20:00,145.28,145.31,144.91,144.93,1125246.0,142.4029,142.4323,142.0402,142.0598,1125246.0
2021-09-27 11:30:00,144.93,145.11,144.85,144.91,1216408.0,142.0598,142.2363,141.9814,142.0402,1216408.0
2021-09-27 11:40:00,144.91,144.93,144.53,144.59,1553554.0,142.0402,142.0598,141.6677,141.7266,1553554.0
2021-09-27 11:50:00,144.58,144.86,144.53,144.8,1352404.0,141.7167,141.9912,141.6677,141.9324,1352404.0
2021-09-27 12:00:00,144.79,145.04,144.09,145.0,1189367.0,141.9226,142.1676,141.2365,142.1284,1189367.0
2021-09-27 12:10:00,145.0,145.13,144.99,145.05,926919.0,142.1284,142.2559,142.1186,142.1774,926919.0
2021-09-27 12:20:00,145.05,145.14,145.0,145.09,757219.0,142.1774,142.2657,142.1284,142.2166,757219.0
2021-09-27 12:30:00,145.08,145.13,144.98,145.03,794904.0,142.2068,142.2559,142.1088,142.1578,794904.0
2021-09-27 12:40:00,145.03,145.21,144.95,144.96,1152369.0,142.1578,142.3343,142.0794,142.0892,1152369.0
2021-09-27 12:50:00,144.96,145.1,144.86,145.1,855146.0,142.0892,142.2265,141.9912,142.2265,855146.0
2021-09-27 13:00:00,145.09,145.47,145.03,145.43,1129043.0,142.2166,142.5891,142.1578,142.5499,1129043.0
2021-09-27 13:10:00,145.44,145.53,145.3,145.5,802557.0,142.5597,142.6479,142.4225,142.6185,802557.0
2021-09-27 13:20:00,145.5,145.54,145.4,145.46,508200.0,142.6185,142.6577,142.5205,142.5793,508200.0
2021-09-27 13:30:00,145.46,145.47,145.22,145.27,710510.0,142.5793,142.5891,142.3441,142.3931,710510.0
2021-09-27 13:40:00,145.27,145.37,145.2,145.28,580842.0,142.3931,142.4911,142.3245,142.4029,580842.0
2021-09-27 13:50:00,145.28,145.53,145.21,145.52,698300.0,142.4029,142.6479,142.3343,142.6381,698300.0
2021-09-27 14:00:00,145.52,145.65,145.49,145.59,881440.0,142.6381,142.7656,142.6087,142.7067,881440.0
2021-09-27 14:10:00,145.59,145.73,145.44,145.72,732050.0,142.7067,142.844,142.5597,142.8342,732050.0
2021-09-27 14:20:00,145.72,145.73,145.57,145.71,659703.0,142.8342,142.844,142.6871,142.8244,659703.0
2021-09-27 14:30:00,145.71,145.76,145.44,145.48,837571.0,142.8244,142.8734,142.5597,142.5989,837571.0
2021-09-27 14:40:00,145.48,145.62,145.47,145.5,728711.0,142.5989,142.7362,142.5891,142.6185,728711.0
2021-09-27 14:50:00,145.5,145.64,145.5,145.54,799356.0,142.6185,142.7558,142.6185,142.6577,799356.0
2021-09-27 15:00:00,145.55,145.61,145.39,145.56,1049296.0,142.6675,142.7264,142.5107,142.6773,1049296.0
2021-09-27 15:10:00,145.56,145.77,145.55,145.72,1099150.0,142.6773,142.8832,142.6675,142.8342,1099150.0
2021-09-27 15:20:00,145.72,145.73,145.53,145.56,1043881.0,142.8342,142.844,142.6479,142.6773,1043881.0
2021-09-27 15:30:00,145.56,145.76,145.53,145.63,1104226.0,142.6773,142.8734,142.6479,142.746,1104226.0
2021-09-27 15:40:00,145.63,145.76,145.51,145.55,1239609.0,142.746,142.8734,142.6283,142.6675,1239609.0
2021-09-27 15:50:00,145.55,145.57,145.2,145.38,3661904.0,142.6675,142.6871,142.3245,142.5009,3661904.0
2021-09-28 09:30:00,143.27,143.89,142.94,143.59,5964628.0,140.4327,141.0404,140.1092,140.7464,5964628.0
2021-09-28 09:40:00,143.59,144.03,143.39,143.58,4042402.0,140.7464,141.1776,140.5503,140.7366,4042402.0
2021-09-28 09:50:00,143.58,144.75,143.57,144.6,3051135.0,140.7366,141.8834,140.7268,141.7364,3051135.0
2021-09-28 10:00:00,144.6,144.6,143.78,143.96,2652284.0,141.7364,141.7364,140.9326,141.109,2652284.0
2021-09-28 10:10:00,143.96,144.32,143.35,143.36,2491257.0,141.109,141.4619,140.5111,140.5209,2491257.0
2021-09-28 10:20:00,143.36,143.74,143.14,143.71,2698996.0,140.5209,140.8934,140.3053,140.864,2698996.0
2021-09-28 10:30:00,143.7,143.75,143.11,143.44,2162712.0,140.8542,140.9032,140.2759,140.5993,2162712.0
2021-09-28 10:40:00,143.44,143.44,142.98,143.06,2051589.0,140.5993,140.5993,140.1484,140.2269,2051589.0
2021-09-28 10:50:00,143.05,143.1,142.77,142.87,2001363.0,140.217,140.2661,139.9426,140.0406,2001363.0
2021-09-28 11:00:00,142.87,143.08,142.6,142.65,1935716.0,140.0406,140.2465,139.776,139.825,1935716.0
2021-09-28 11:10:00,142.65,142.84,142.42,142.55,2229161.0,139.825,140.0112,139.5995,139.727,2229161.0
2021-09-28 11:20:00,142.56,142.91,142.51,142.71,1523931.0,139.7368,140.0798,139.6877,139.8838,1523931.0
2021-09-28 11:30:00,142.72,143.04,142.58,142.96,1823131.0,139.8936,140.2072,139.7564,140.1288,1823131.0
2021-09-28 11:40:00,142.97,143.09,142.54,142.72,1618490.0,140.1386,140.2563,139.7171,139.8936,1618490.0
2021-09-28 11:50:00,142.7,142.8,142.42,142.75,1785392.0,139.874,139.972,139.5995,139.923,1785392.0
2021-09-28 12:00:00,142.74,142.8,142.38,142.69,2096828.0,139.9132,139.972,139.5603,139.8642,2096828.0
2021-09-28 12:10:00,142.69,142.94,142.59,142.79,1345652.0,139.8642,140.1092,139.7662,139.9622,1345652.0
2021-09-28 12:20:00,142.78,142.92,142.66,142.76,1066758.0,139.9524,140.0896,139.8348,139.9328,1066758.0
2021-09-28 12:30:00,142.76,142.76,142.52,142.56,958002.0,139.9328,139.9328,139.6975,139.7368,958002.0
2021-09-28 12:40:00,142.56,142.57,142.03,142.09,1755429.0,139.7368,139.7466,139.2172,139.2761,1755429.0
2021-09-28 12:50:00,142.09,142.2,141.91,141.99,2149544.0,139.2761,139.3839,139.0996,139.178,2149544.0
2021-09-28 13:00:00,141.99,142.17,141.81,142.03,2213230.0,139.178,139.3545,139.0016,139.2172,2213230.0
2021-09-28 13:10:00,142.01,142.19,141.85,142.09,1533204.0,139.1976,139.3741,139.0408,139.2761,1533204.0
2021-09-28 13:20:00,142.09,142.4,141.99,142.33,1486950.0,139.2761,139.5799,139.178,139.5113,1486950.0
2021-09-28 13:30:00,142.33,142.33,142.06,142.22,1087039.0,139.5113,139.5113,139.2467,139.4035,1087039.0
2021-09-28 13:40:00,142.23,142.47,142.05,142.1,1225353.0,139.4133,139.6485,139.2369,139.2859,1225353.0
2021-09-28 13:50:00,142.1,142.11,141.9,141.94,1267481.0,139.2859,139.2957,139.0898,139.129,1267481.0
2021-09-28 14:00:00,141.95,142.1,141.9,141.92,1106038.0,139.1388,139.2859,139.0898,139.1094,1106038.0
2021-09-28 14:10:00,141.93,142.15,141.69,142.15,1910787.0,139.1192,139.3349,138.884,139.3349,1910787.0
2021-09-28 14:20:00,142.14,142.57,142.09,142.55,1487048.0,139.3251,139.7466,139.2761,139.727,1487048.0
2021-09-28 14:30:00,142.54,142.56,142.12,142.34,1396270.0,139.7171,139.7368,139.3055,139.5211,1396270.0
2021-09-28 14:40:00,142.34,142.77,142.33,142.59,1799959.0,139.5211,139.9426,139.5113,139.7662,1799959.0
2021-09-28 14:50:00,142.58,142.75,142.5,142.66,1376979.0,139.7564,139.923,139.6779,139.8348,1376979.0
2021-09-28 15:00:00,142.65,142.88,142.5,142.73,1657891.0,139.825,140.0504,139.6779,139.9034,1657891.0
2021-09-28 15:10:00,142.74,142.86,142.67,142.7,1366308.0,139.9132,140.0308,139.8446,139.874,1366308.0
2021-09-28 15:20:00,142.7,142.88,142.34,142.34,1654442.0,139.874,140.0504,139.5211,139.5211,1654442.0
2021-09-28 15:30:00,142.35,142.67,142.3,142.34,1627763.0,139.5309,139.8446,139.4819,139.5211,1627763.0
2021-09-28 15:40:00,142.34,142.64,141.95,141.97,2328320.0,139.5211,139.8152,139.1388,139.1584,2328320.0
2021-09-28 15:50:00,141.97,142.24,141.76,141.92,7353078.0,139.1584,139.4231,138.9526,139.1094,7353078.0
2021-09-29 09:30:00,142.54,143.36,142.03,142.83,4996188.0,139.7171,140.5209,139.2172,140.0014,4996188.0
2021-09-29 09:40:00,142.85,143.98,142.7,143.98,3510837.0,140.021,141.1286,139.874,141.1286,3510837.0
2021-09-29 09:50:00,143.98,144.26,143.78,143.96,2653848.0,141.1286,141.4031,140.9326,141.109,2653848.0
2021-09-29 10:00:00,143.96,144.25,143.84,144.25,2096814.0,141.109,141.3933,140.9914,141.3933,2096814.0
2021-09-29 10:10:00,144.24,144.31,143.86,144.04,1927646.0,141.3835,141.4521,141.011,141.1874,1927646.0
2021-09-29 10:20:00,144.03,144.45,144.03,144.16,1884894.0,141.1776,141.5893,141.1776,141.3051,1884894.0
2021-09-29 10:30:00,144.15,144.23,143.59,143.75,2179500.0,141.2953,141.3737,140.7464,140.9032,2179500.0
2021-09-29 10:40:00,143.75,144.24,143.69,144.2,1629040.0,140.9032,141.3835,140.8444,141.3443,1629040.0
2021-09-29 10:50:00,144.19,144.34,143.97,144.19,1316760.0,141.3345,141.4815,141.1188,141.3345,1316760.0
2021-09-29 11:00:00,144.19,144.25,143.93,143.98,1007498.0,141.3345,141.3933,141.0796,141.1286,1007498.0
2021-09-29 11:10:00,143.98,144.15,143.86,143.91,893506.0,141.1286,141.2953,141.011,141.06,893506.0
2021-09-29 11:20:00,143.92,143.93,143.62,143.67,1054269.0,141.0698,141.0796,140.7758,140.8248,1054269.0
2021-09-29 11:30:00,143.67,143.72,142.96,143.0,1468647.0,140.8248,140.8738,140.1288,140.168,1468647.0
2021-09-29 11:40:00,143.01,143.37,142.99,143.33,1150400.0,140.1778,140.5307,140.1582,140.4915,1150400.0
2021-09-29 11:50:00,143.32,143.45,143.21,143.42,813927.0,140.4817,140.6091,140.3739,140.5797,813927.0
2021-09-29 12:00:00,143.43,143.64,143.33,143.39,813016.0,140.5895,140.7954,140.4915,140.5503,813016.0
2021-09-29 12:10:00,143.38,143.39,143.04,143.28,1110594.0,140.5405,140.5503,140.2072,140.4425,1110594.0
2021-09-29 12:20:00,143.29,143.3,142.88,143.06,1101347.0,140.4523,140.4621,140.0504,140.2269,1101347.0
2021-09-29 12:30:00,143.06,143.39,143.04,143.3,926812.0,140.2269,140.5503,140.2072,140.4621,926812.0
2021-09-29 12:40:00,143.3,143.43,143.05,143.32,819156.0,140.4621,140.5895,140.217,140.4817,819156.0
2021-09-29 12:50:00,143.33,143.62,143.28,143.41,1165100.0,140.4915,140.7758,140.4425,140.5699,1165100.0
2021-09-29 13:00:00,143.41,143.47,143.15,143.36,776640.0,140.5699,140.6287,140.3151,140.5209,776640.0
2021-09-29 13:10:00,143.36,143.49,143.23,143.41,660504.0,140.5209,140.6483,140.3935,140.5699,660504.0
2021-09-29 13:20:00,143.39,143.5,142.99,143.0,1201305.0,140.5503,140.6581,140.1582,140.168,1201305.0
2021-09-29 13:30:00,143.01,143.04,142.68,142.72,964394.0,140.1778,140.2072,139.8544,139.8936,964394.0
2021-09-29 13:40:00,142.72,142.91,142.53,142.84,1172599.0,139.8936,140.0798,139.7073,140.0112,1172599.0
2021-09-29 13:50:00,142.84,143.21,142.81,143.15,828451.0,140.0112,140.3739,139.9818,140.3151,828451.0
2021-09-29 14:00:00,143.14,143.56,143.07,143.55,1023648.0,140.3053,140.7169,140.2367,140.7071,1023648.0
2021-09-29 14:10:00,143.56,143.96,143.55,143.91,1281099.0,140.7169,141.109,140.7071,141.06,1281099.0
2021-09-29 14:20:00,143.92,143.95,143.76,143.81,708289.0,141.0698,141.0992,140.913,140.962,708289.0
2021-09-29 14:30:00,143.82,143.97,143.74,143.83,1160883.0,140.9718,141.1188,140.8934,140.9816,1160883.0
2021-09-29 14:40:00,143.83,144.06,143.77,143.81,1069768.0,140.9816,141.207,140.9228,140.962,1069768.0
2021-09-29 14:50:00,143.82,143.95,143.75,143.94,790185.0,140.9718,141.0992,140.9032,141.0894,790185.0
2021-09-29 15:00:00,143.94,144.01,143.67,143.82,992922.0,141.0894,141.158,140.8248,140.9718,992922.0
2021-09-29 15:10:00,143.82,143.88,143.71,143.74,741896.0,140.9718,141.0306,140.864,140.8934,741896.0
2021-09-29 15:20:00,143.74,143.77,143.51,143.57,996321.0,140.8934,140.9228,140.6679,140.7268,996321.0
2021-09-29 15:30:00,143.56,143.57,143.3,143.34,926770.0,140.7169,140.7268,140.4621,140.5013,926770.0
2021-09-29 15:40:00,143.34,143.35,142.96,143.08,1853104.0,140.5013,140.5111,140.1288,140.2465,1853104.0
2021-09-29 15:50:00,143.07,143.07,142.51,142.84,4075901.0,140.2367,140.2367,139.6877,140.0112,4075901.0
2021-09-30 09:30:00,143.66,144.38,143.57,143.72,4134505.0,140.815,141.5207,140.7268,140.8738,4134505.0
2021-09-30 09:40:00,143.71,143.86,143.21,143.51,2506726.0,140.864,141.011,140.3739,140.6679,2506726.0
2021-09-30 09:50:00,143.51,143.72,143.27,143.35,1782587.0,140.6679,140.8738,140.4327,140.5111,1782587.0
2021-09-30 10:00:00,143.36,143.46,143.02,143.21,1714329.0,140.5209,140.6189,140.1876,140.3739,1714329.0
2021-09-30 10:10:00,143.21,143.43,142.88,143.37,1945757.0,140.3739,140.5895,140.0504,140.5307,1945757.0
2021-09-30 10:20:00,143.37,143.43,142.85,143.03,1754366.0,140.5307,140.5895,140.021,140.1974,1754366.0
2021-09-30 10:30:00,143.03,143.13,142.7,142.92,1666983.0,140.1974,140.2955,139.874,140.0896,1666983.0
2021-09-30 10:40:00,142.93,142.99,142.65,142.78,1441153.0,140.0994,140.1582,139.825,139.9524,1441153.0
2021-09-30 10:50:00,142.78,142.87,142.5,142.63,1538125.0,139.9524,140.0406,139.6779,139.8054,1538125.0
2021-09-30 11:00:00,142.62,142.93,142.54,142.91,1317376.0,139.7956,140.0994,139.7171,140.0798,1317376.0
2021-09-30 11:10:00,142.91,143.06,142.72,142.98,1329038.0,140.0798,140.2269,139.8936,140.1484,1329038.0
2021-09-30 11:20:00,142.98,143.11,142.87,143.03,1263605.0,140.1484,140.2759,140.0406,140.1974,1263605.0
2021-09-30 11:30:00,143.04,143.1,142.36,142.39,2062919.0,140.2072,140.2661,139.5407,139.5701,2062919.0
2021-09-30 11:40:00,142.39,142.4,142.06,142.09,1910712.0,139.5701,139.5799,139.2467,139.2761,1910712.0
2021-09-30 11:50:00,142.09,142.18,141.9,142.11,1796143.0,139.2761,139.3643,139.0898,139.2957,1796143.0
2021-09-30 12:00:00,142.12,142.17,141.58,141.62,1579071.0,139.3055,139.3545,138.7762,138.8154,1579071.0
2021-09-30 12:10:00,141.61,141.83,141.43,141.56,2248719.0,138.8056,139.0212,138.6291,138.7566,2248719.0
2021-09-30 12:20:00,141.56,141.71,141.3,141.46,1978185.0,138.7566,138.9036,138.5017,138.6585,1978185.0
2021-09-30 12:30:00,141.46,141.9,141.28,141.74,1715516.0,138.6585,139.0898,138.4821,138.933,1715516.0
2021-09-30 12:40:00,141.74,141.89,141.55,141.86,1242992.0,138.933,139.08,138.7468,139.0506,1242992.0
2021-09-30 12:50:00,141.86,141.94,141.68,141.78,1128674.0,139.0506,139.129,138.8742,138.9722,1128674.0
2021-09-30 13:00:00,141.78,142.11,141.69,142.09,1048288.0,138.9722,139.2957,138.884,139.2761,1048288.0
2021-09-30 13:10:00,142.08,142.29,142.03,142.17,1334900.0,139.2663,139.4721,139.2172,139.3545,1334900.0
2021-09-30 13:20:00,142.17,142.2,141.79,141.83,1064513.0,139.3545,139.3839,138.982,139.0212,1064513.0
2021-09-30 13:30:00,141.83,142.06,141.66,141.99,1242340.0,139.0212,139.2467,138.8546,139.178,1242340.0
2021-09-30 13:40:00,141.99,142.11,141.79,141.92,1034671.0,139.178,139.2957,138.982,139.1094,1034671.0
2021-09-30 13:50:00,141.92,142.29,141.91,142.27,1102314.0,139.1094,139.4721,139.0996,139.4525,1102314.0
2021-09-30 14:00:00,142.27,142.73,142.23,142.67,1747602.0,139.4525,139.9034,139.4133,139.8446,1747602.0
2021-09-30 14:10:00,142.67,142.68,142.35,142.37,979780.0,139.8446,139.8544,139.5309,139.5505,979780.0
2021-09-30 14:20:00,142.36,142.66,142.34,142.66,882161.0,139.5407,139.8348,139.5211,139.8348,882161.0
2021-09-30 14:30:00,142.65,142.84,142.56,142.57,1221784.0,139.825,140.0112,139.7368,139.7466,1221784.0
2021-09-30 14:40:00,142.56,142.91,142.56,142.79,1110169.0,139.7368,140.0798,139.7368,139.9622,1110169.0
2021-09-30 14:50:00,142.79,143.0,142.44,142.45,1225870.0,139.9622,140.168,139.6191,139.6289,1225870.0
2021-09-30 15:00:00,142.45,142.73,142.3,142.65,1308156.0,139.6289,139.9034,139.4819,139.825,1308156.0
2021-09-30 15:10:00,142.65,142.98,142.65,142.9,1489171.0,139.825,140.1484,139.825,140.07,1489171.0
2021-09-30 15:20:00,142.89,142.94,142.68,142.71,1648054.0,140.0602,140.1092,139.8544,139.8838,1648054.0
2021-09-30 15:30:00,142.71,143.06,142.59,142.61,1994472.0,139.8838,140.2269,139.7662,139.7858,1994472.0
2021-09-30 15:40:00,142.6,142.65,142.14,142.24,2367005.0,139.776,139.825,139.3251,139.4231,2367005.0
2021-09-30 15:50:00,142.24,142.35,141.3,141.32,7924874.0,139.4231,139.5309,138.5017,138.5213,7924874.0
2021-10-01 09:30:00,141.87,142.04,140.58,141.09,5110726.0,139.0604,139.2271,137.796,138.2959,5110726.0
2021-10-01 09:40:00,141.08,141.3,140.63,140.64,2670987.0,138.2861,138.5017,137.845,137.8548,2670987.0
2021-10-01 09:50:00,140.64,140.8,140.24,140.53,2914872.0,137.8548,138.0116,137.4627,137.747,2914872.0
2021-10-01 10:00:00,140.54,140.69,140.13,140.26,2386461.0,137.7568,137.9038,137.3549,137.4823,2386461.0
2021-10-01 10:10:00,140.26,140.49,139.5,139.69,3405063.0,137.4823,137.7077,136.7374,136.9236,3405063.0
2021-10-01 10:20:00,139.69,139.84,139.51,139.53,2400718.0,136.9236,137.0706,136.7472,136.7668,2400718.0
2021-10-01 10:30:00,139.52,139.7,139.12,139.14,2326788.0,136.757,136.9334,136.3649,136.3845,2326788.0
2021-10-01 10:40:00,139.14,139.57,139.11,139.55,2385001.0,136.3845,136.806,136.3551,136.7864,2385001.0
2021-10-01 10:50:00,139.55,140.06,139.45,140.06,2172051.0,136.7864,137.2863,136.6883,137.2863,2172051.0
2021-10-01 11:00:00,140.06,140.2,139.56,139.57,2083549.0,137.2863,137.4235,136.7962,136.806,2083549.0
2021-10-01 11:10:00,139.58,140.35,139.58,140.35,2397296.0,136.8158,137.5705,136.8158,137.5705,2397296.0
2021-10-01 11:20:00,140.35,140.42,140.0,140.02,1652088.0,137.5705,137.6391,137.2275,137.2471,1652088.0
2021-10-01 11:30:00,140.01,140.3,139.97,140.14,1577144.0,137.2373,137.5215,137.198,137.3647,1577144.0
2021-10-01 11:40:00,140.13,140.4,140.08,140.12,1329885.0,137.3549,137.6195,137.3059,137.3451,1329885.0
2021-10-01 11:50:00,140.12,140.39,140.03,140.31,1325273.0,137.3451,137.6097,137.2569,137.5313,1325273.0
2021-10-01 12:00:00,140.32,140.56,140.06,140.55,1403840.0,137.5411,137.7764,137.2863,137.7666,1403840.0
2021-10-01 12:10:00,140.55,140.55,140.08,140.25,1214786.0,137.7666,137.7666,137.3059,137.4725,1214786.0
2021-10-01 12:20:00,140.25,140.58,140.24,140.51,1061405.0,137.4725,137.796,137.4627,137.7274,1061405.0
2021-10-01 12:30:00,140.51,140.69,140.3,140.4,1218838.0,137.7274,137.9038,137.5215,137.6195,1218838.0
2021-10-01 12:40:00,140.4,140.81,140.36,140.57,1054878.0,137.6195,138.0214,137.5803,137.7862,1054878.0
2021-10-01 12:50:00,140.57,140.66,140.28,140.42,936010.0,137.7862,137.8744,137.5019,137.6391,936010.0
2021-10-01 13:00:00,140.44,140.87,140.29,140.86,1006714.0,137.6587,138.0802,137.5117,138.0704,1006714.0
2021-10-01 13:10:00,140.86,140.88,140.7,140.78,965850.0,138.0704,138.09,137.9136,137.992,965850.0
2021-10-01 13:20:00,140.76,140.91,140.74,140.78,890228.0,137.9724,138.1194,137.9528,137.992,890228.0
2021-10-01 13:30:00,140.78,141.13,140.76,141.08,974002.0,137.992,138.3351,137.9724,138.2861,974002.0
2021-10-01 13:40:00,141.08,141.56,141.03,141.5,1309291.0,138.2861,138.7566,138.2371,138.6977,1309291.0
2021-10-01 13:50:00,141.51,141.53,141.24,141.35,1250708.0,138.7075,138.7272,138.4429,138.5507,1250708.0
2021-10-01 14:00:00,141.36,141.77,141.34,141.57,1521970.0,138.5605,138.9624,138.5409,138.7664,1521970.0
2021-10-01 14:10:00,141.58,141.61,141.29,141.49,1421912.0,138.7762,138.8056,138.4919,138.6879,1421912.0
2021-10-01 14:20:00,141.5,141.74,141.47,141.57,1036603.0,138.6977,138.933,138.6683,138.7664,1036603.0
2021-10-01 14:30:00,141.57,141.84,141.53,141.79,927779.0,138.7664,139.031,138.7272,138.982,927779.0
2021-10-01 14:40:00,141.79,141.92,141.7,141.89,1171554.0,138.982,139.1094,138.8938,139.08,1171554.0
2021-10-01 14:50:00,141.89,142.18,141.81,142.06,1435516.0,139.08,139.3643,139.0016,139.2467,1435516.0
2021-10-01 15:00:00,142.05,142.26,141.99,142.25,1236088.0,139.2369,139.4427,139.178,139.4329,1236088.0
2021-10-01 15:10:00,142.24,142.5,142.2,142.32,1405520.0,139.4231,139.6779,139.3839,139.5015,1405520.0
2021-10-01 15:20:00,142.32,142.49,142.2,142.25,1379684.0,139.5015,139.6681,139.3839,139.4329,1379684.0
2021-10-01 15:30:00,142.25,142.47,142.13,142.28,1559752.0,139.4329,139.6485,139.3153,139.4623,1559752.0
2021-10-01 15:40:00,142.28,142.57,142.12,142.21,2038675.0,139.4623,139.7466,139.3055,139.3937,2038675.0
2021-10-01 15:50:00,142.22,142.92,141.9,142.64,6282588.0,139.4035,140.0896,139.0898,139.8152,6282588.0
2021-10-04 09:30:00,141.71,142.21,140.94,141.23,3931813.0,138.9036,139.3937,138.1488,138.4331,3931813.0
2021-10-04 09:40:00,141.22,141.28,140.43,140.43,2765502.0,138.4233,138.4821,137.6489,137.6489,2765502.0
2021-10-04 09:50:00,140.42,140.92,140.24,140.73,2628750.0,137.6391,138.1292,137.4627,137.943,2628750.0
2021-10-04 10:00:00,140.72,140.89,140.06,140.25,2465338.0,137.9332,138.0998,137.2863,137.4725,2465338.0
2021-10-04 10:10:00,140.25,140.56,140.08,140.12,1784341.0,137.4725,137.7764,137.3059,137.3451,1784341.0
2021-10-04 10:20:00,140.12,140.34,139.87,139.88,2063013.0,137.3451,137.5607,137.1,137.1098,2063013.0
2021-10-04 10:30:00,139.88,139.91,139.28,139.37,3009659.0,137.1098,137.1392,136.5217,136.6099,3009659.0
2021-10-04 10:40:00,139.37,139.62,139.18,139.2,2355799.0,136.6099,136.855,136.4237,136.4433,2355799.0
2021-10-04 10:50:00,139.2,139.3,138.83,139.11,2529930.0,136.4433,136.5413,136.0806,136.3551,2529930.0
2021-10-04 11:00:00,139.11,139.36,138.79,139.33,2274107.0,136.3551,136.6001,136.0414,136.5707,2274107.0
2021-10-04 11:10:00,139.31,139.5,139.08,139.32,1669038.0,136.5511,136.7374,136.3257,136.5609,1669038.0
2021-10-04 11:20:00,139.33,139.4,138.85,139.09,1679594.0,136.5707,136.6393,136.1002,136.3355,1679594.0
2021-10-04 11:30:00,139.08,139.14,138.69,138.77,1820944.0,136.3257,136.3845,135.9434,136.0218,1820944.0
2021-10-04 11:40:00,138.77,139.03,138.63,138.88,1734507.0,136.0218,136.2767,135.8846,136.1296,1734507.0
2021-10-04 11:50:00,138.89,139.39,138.81,139.24,1623904.0,136.1394,136.6295,136.061,136.4825,1623904.0
2021-10-04 12:00:00,139.23,139.25,138.93,139.12,1295181.0,136.4727,136.4923,136.1786,136.3649,1295181.0
2021-10-04 12:10:00,139.11,139.11,138.77,138.81,1341322.0,136.3551,136.3551,136.0218,136.061,1341322.0
2021-10-04 12:20:00,138.81,138.85,138.46,138.53,1816621.0,136.061,136.1002,135.7179,135.7866,1816621.0
2021-10-04 12:30:00,138.53,138.69,138.42,138.53,1395772.0,135.7866,135.9434,135.6787,135.7866,1395772.0
2021-10-04 12:40:00,138.53,138.54,138.31,138.49,1586527.0,135.7866,135.7964,135.5709,135.7474,1586527.0
2021-10-04 12:50:00,138.49,138.69,138.32,138.52,1525877.0,135.7474,135.9434,135.5807,135.7768,1525877.0
2021-10-04 13:00:00,138.52,138.77,138.27,138.71,1314994.0,135.7768,136.0218,135.5317,135.963,1314994.0
2021-10-04 13:10:00,138.71,138.91,138.63,138.67,1279924.0,135.963,136.159,135.8846,135.9238,1279924.0
2021-10-04 13:20:00,138.66,138.81,138.5,138.56,1223327.0,135.914,136.061,135.7572,135.816,1223327.0
2021-10-04 13:30:00,138.56,138.84,138.53,138.82,1283879.0,135.816,136.0904,135.7866,136.0708,1283879.0
2021-10-04 13:40:00,138.81,138.9,138.57,138.88,1229337.0,136.061,136.1492,135.8258,136.1296,1229337.0
2021-10-04 13:50:00,138.88,138.98,138.55,138.56,1137217.0,136.1296,136.2277,135.8062,135.816,1137217.0
2021-10-04 14:00:00,138.56,139.04,138.54,138.85,1599998.0,135.816,136.2865,135.7964,136.1002,1599998.0
2021-10-04 14:10:00,138.85,139.05,138.61,139.05,1513310.0,136.1002,136.2963,135.865,136.2963,1513310.0
2021-10-04 14:20:00,139.05,139.22,138.74,138.75,1801721.0,136.2963,136.4629,135.9924,136.0022,1801721.0
2021-10-04 14:30:00,138.75,138.84,138.53,138.74,1583348.0,136.0022,136.0904,135.7866,135.9924,1583348.0
2021-10-04 14:40:00,138.74,139.07,138.67,139.03,1261656.0,135.9924,136.3159,135.9238,136.2767,1261656.0
2021-10-04 14:50:00,139.05,139.08,138.86,138.94,1062832.0,136.2963,136.3257,136.11,136.1884,1062832.0
2021-10-04 15:00:00,138.95,139.32,138.9,139.06,1753279.0,136.1982,136.5609,136.1492,136.3061,1753279.0
2021-10-04 15:10:00,139.06,139.06,138.67,138.69,1543306.0,136.3061,136.3061,135.9238,135.9434,1543306.0
2021-10-04 15:20:00,138.69,138.72,138.51,138.59,2007186.0,135.9434,135.9728,135.767,135.8454,2007186.0
2021-10-04 15:30:00,138.58,138.85,138.47,138.48,2057078.0,135.8356,136.1002,135.7278,135.7376,2057078.0
2021-10-04 15:40:00,138.48,139.03,138.48,138.74,2625192.0,135.7376,136.2767,135.7376,135.9924,2625192.0
2021-10-04 15:50:00,138.74,139.23,138.52,139.19,5351518.0,135.9924,136.4727,135.7768,136.4335,5351518.0
2021-10-05 09:30:00,139.49,140.4,139.4,139.75,4562019.0,136.7276,137.6195,136.6393,136.9824,4562019.0
2021-10-05 09:40:00,139.76,139.89,139.36,139.88,2713455.0,136.9922,137.1196,136.6001,137.1098,2713455.0
2021-10-05 09:50:00,139.88,139.98,139.62,139.82,2084297.0,137.1098,137.2078,136.855,137.051,2084297.0
2021-10-05 10:00:00,139.82,140.1,139.67,139.9,2232066.0,137.051,137.3255,136.904,137.1294,2232066.0
2021-10-05 10:10:00,139.91,140.05,139.7,139.73,1680607.0,137.1392,137.2765,136.9334,136.9628,1680607.0
2021-10-05 10:20:00,139.72,139.91,139.58,139.87,1541937.0,136.953,137.1392,136.8158,137.1,1541937.0
2021-10-05 10:30:00,139.87,139.96,139.63,139.65,1598840.0,137.1,137.1882,136.8648,136.8844,1598840.0
2021-10-05 10:40:00,139.66,140.2,139.64,140.14,2224905.0,136.8942,137.4235,136.8746,137.3647,2224905.0
2021-10-05 10:50:00,140.13,140.57,140.12,140.54,2319151.0,137.3549,137.7862,137.3451,137.7568,2319151.0
2021-10-05 11:00:00,140.54,141.04,140.49,141.02,1965450.0,137.7568,138.2469,137.7077,138.2273,1965450.0
2021-10-05 11:10:00,141.02,141.15,140.99,141.04,1993559.0,138.2273,138.3547,138.1978,138.2469,1993559.0
2021-10-05 11:20:00,141.05,141.28,141.0,141.1,1644567.0,138.2567,138.4821,138.2076,138.3057,1644567.0
2021-10-05 11:30:00,141.09,141.49,141.0,141.15,1703116.0,138.2959,138.6879,138.2076,138.3547,1703116.0
2021-10-05 11:40:00,141.15,141.35,141.02,141.06,1374118.0,138.3547,138.5507,138.2273,138.2665,1374118.0
2021-10-05 11:50:00,141.07,141.55,140.93,141.53,2509458.0,138.2763,138.7468,138.139,138.7272,2509458.0
2021-10-05 12:00:00,141.53,141.83,141.33,141.82,1568348.0,138.7272,139.0212,138.5311,139.0114,1568348.0
2021-10-05 12:10:00,141.82,141.89,141.66,141.75,1268462.0,139.0114,139.08,138.8546,138.9428,1268462.0
2021-10-05 12:20:00,141.75,141.83,141.6,141.78,1569797.0,138.9428,139.0212,138.7958,138.9722,1569797.0
2021-10-05 12:30:00,141.79,141.94,141.73,141.82,1331810.0,138.982,139.129,138.9232,139.0114,1331810.0
2021-10-05 12:40:00,141.82,141.96,141.73,141.92,1252516.0,139.0114,139.1486,138.9232,139.1094,1252516.0
2021-10-05 12:50:00,141.93,142.01,141.77,141.94,1227496.0,139.1192,139.1976,138.9624,139.129,1227496.0
2021-10-05 13:00:00,141.95,142.0,141.7,141.76,1190202.0,139.1388,139.1878,138.8938,138.9526,1190202.0
2021-10-05 13:10:00,141.75,141.82,141.59,141.81,1035592.0,138.9428,139.0114,138.786,139.0016,1035592.0
2021-10-05 13:20:00,141.81,141.86,141.67,141.77,764637.0,139.0016,139.0506,138.8644,138.9624,764637.0
2021-10-05 13:30:00,141.76,141.93,141.75,141.89,887625.0,138.9526,139.1192,138.9428,139.08,887625.0
2021-10-05 13:40:00,141.9,142.12,141.88,142.02,1256765.0,139.0898,139.3055,139.0702,139.2074,1256765.0
2021-10-05 13:50:00,142.02,142.09,141.88,142.0,783801.0,139.2074,139.2761,139.0702,139.1878,783801.0
2021-10-05 14:00:00,141.99,142.19,141.98,142.09,1023661.0,139.178,139.3741,139.1682,139.2761,1023661.0
2021-10-05 14:10:00,142.1,142.16,141.99,142.03,798365.0,139.2859,139.3447,139.178,139.2172,798365.0
2021-10-05 14:20:00,142.03,142.06,141.87,142.05,942581.0,139.2172,139.2467,139.0604,139.2369,942581.0
2021-10-05 14:30:00,142.04,142.18,142.03,142.14,955501.0,139.2271,139.3643,139.2172,139.3251,955501.0
2021-10-05 14:40:00,142.15,142.24,142.07,142.13,881174.0,139.3349,139.4231,139.2565,139.3153,881174.0
2021-10-05 14:50:00,142.13,142.17,141.98,142.0,677712.0,139.3153,139.3545,139.1682,139.1878,677712.0
2021-10-05 15:00:00,142.0,142.12,141.91,142.06,784740.0,139.1878,139.3055,139.0996,139.2467,784740.0
2021-10-05 15:10:00,142.07,142.12,141.86,141.89,828482.0,139.2565,139.3055,139.0506,139.08,828482.0
2021-10-05 15:20:00,141.89,141.9,141.61,141.65,1306707.0,139.08,139.0898,138.8056,138.8448,1306707.0
2021-10-05 15:30:00,141.64,141.73,141.48,141.5,1504073.0,138.835,138.9232,138.6781,138.6977,1504073.0
2021-10-05 15:40:00,141.49,141.62,141.45,141.58,1521730.0,138.6879,138.8154,138.6487,138.7762,1521730.0
2021-10-05 15:50:00,141.59,141.61,140.91,141.1,4571496.0,138.786,138.8056,138.1194,138.3057,4571496.0
2021-10-06 09:30:00,139.58,139.92,139.05,139.87,5490447.0,136.8158,137.149,136.2963,137.1,5490447.0
2021-10-06 09:40:00,139.86,140.18,139.66,139.72,2928346.0,137.0902,137.4039,136.8942,136.953,2928346.0
2021-10-06 09:50:00,139.72,139.9,138.96,139.12,2985728.0,136.953,137.1294,136.208,136.3649,2985728.0
2021-10-06 10:00:00,139.12,139.12,138.37,139.02,3620930.0,136.3649,136.3649,135.6297,136.2669,3620930.0
2021-10-06 10:10:00,139.01,139.52,138.84,139.35,2241230.0,136.2571,136.757,136.0904,136.5903,2241230.0
2021-10-06 10:20:00,139.36,140.29,139.33,140.03,3017147.0,136.6001,137.5117,136.5707,137.2569,3017147.0
2021-10-06 10:30:00,140.02,140.36,140.0,140.36,2198939.0,137.2471,137.5803,137.2275,137.5803,2198939.0
2021-10-06 10:40:00,140.36,140.64,140.04,140.63,1814895.0,137.5803,137.8548,137.2667,137.845,1814895.0
2021-10-06 10:50:00,140.62,140.68,140.09,140.3,1564057.0,137.8352,137.894,137.3157,137.5215,1564057.0
2021-10-06 11:00:00,140.28,140.38,139.94,140.19,1476880.0,137.5019,137.5999,137.1686,137.4137,1476880.0
2021-10-06 11:10:00,140.18,140.27,139.83,139.92,1243668.0,137.4039,137.4921,137.0608,137.149,1243668.0
2021-10-06 11:20:00,139.92,139.96,139.58,139.71,1607653.0,137.149,137.1882,136.8158,136.9432,1607653.0
2021-10-06 11:30:00,139.71,139.98,139.65,139.97,1199900.0,136.9432,137.2078,136.8844,137.198,1199900.0
2021-10-06 11:40:00,139.97,140.0,139.78,139.86,1039032.0,137.198,137.2275,137.0118,137.0902,1039032.0
2021-10-06 11:50:00,139.85,140.46,139.84,140.39,1489290.0,137.0804,137.6783,137.0706,137.6097,1489290.0
2021-10-06 12:00:00,140.39,140.42,139.95,140.04,1616033.0,137.6097,137.6391,137.1784,137.2667,1616033.0
2021-10-06 12:10:00,140.04,140.12,139.85,140.06,1003497.0,137.2667,137.3451,137.0804,137.2863,1003497.0
2021-10-06 12:20:00,140.07,140.21,139.75,139.81,1156593.0,137.2961,137.4333,136.9824,137.0412,1156593.0
2021-10-06 12:30:00,139.81,139.96,139.71,139.83,1056008.0,137.0412,137.1882,136.9432,137.0608,1056008.0
2021-10-06 12:40:00,139.83,140.08,139.77,139.86,1175369.0,137.0608,137.3059,137.002,137.0902,1175369.0
2021-10-06 12:50:00,139.86,140.06,139.77,139.85,836711.0,137.0902,137.2863,137.002,137.0804,836711.0
2021-10-06 13:00:00,139.85,139.92,139.56,139.74,1040159.0,137.0804,137.149,136.7962,136.9726,1040159.0
2021-10-06 13:10:00,139.73,139.85,139.62,139.83,1014111.0,136.9628,137.0804,136.855,137.0608,1014111.0
2021-10-06 13:20:00,139.84,140.43,139.75,140.43,1595249.0,137.0706,137.6489,136.9824,137.6489,1595249.0
2021-10-06 13:30:00,140.42,140.85,140.34,140.82,2002212.0,137.6391,138.0606,137.5607,138.0312,2002212.0
2021-10-06 13:40:00,140.83,140.92,140.71,140.82,1172502.0,138.041,138.1292,137.9234,138.0312,1172502.0
2021-10-06 13:50:00,140.8,140.92,140.48,140.91,1423218.0,138.0116,138.1292,137.6979,138.1194,1423218.0
2021-10-06 14:00:00,140.91,141.16,140.72,141.16,1856739.0,138.1194,138.3645,137.9332,138.3645,1856739.0
2021-10-06 14:10:00,141.17,141.32,141.08,141.3,1237605.0,138.3743,138.5213,138.2861,138.5017,1237605.0
2021-10-06 14:20:00,141.31,141.43,141.15,141.42,1056418.0,138.5115,138.6291,138.3547,138.6193,1056418.0
2021-10-06 14:30:00,141.42,141.43,141.27,141.39,757225.0,138.6193,138.6291,138.4723,138.5899,757225.0
2021-10-06 14:40:00,141.38,141.66,141.37,141.49,1077237.0,138.5801,138.8546,138.5703,138.6879,1077237.0
2021-10-06 14:50:00,141.49,141.58,141.12,141.17,1106532.0,138.6879,138.7762,138.3253,138.3743,1106532.0
2021-10-06 15:00:00,141.15,141.31,141.09,141.19,989613.0,138.3547,138.5115,138.2959,138.3939,989613.0
2021-10-06 15:10:00,141.18,141.42,141.13,141.27,1074696.0,138.3841,138.6193,138.3351,138.4723,1074696.0
2021-10-06 15:20:00,141.27,141.48,141.1,141.47,989065.0,138.4723,138.6781,138.3057,138.6683,989065.0
2021-10-06 15:30:00,141.47,141.5,141.12,141.2,1147565.0,138.6683,138.6977,138.3253,138.4037,1147565.0
2021-10-06 15:40:00,141.21,141.53,141.16,141.42,1272171.0,138.4135,138.7272,138.3645,138.6193,1272171.0
2021-10-06 15:50:00,141.43,142.15,141.36,141.97,4344014.0,138.6291,139.3349,138.5605,139.1584,4344014.0
2021-10-07 09:30:00,143.0,143.73,142.72,143.14,4938123.0,140.168,140.8836,139.8936,140.3053,4938123.0
2021-10-07 09:40:00,143.14,143.56,143.04,143.21,2643992.0,140.3053,140.7169,140.2072,140.3739,2643992.0
2021-10-07 09:50:00,143.22,143.85,143.1,143.84,2367449.0,140.3837,141.0012,140.2661,140.9914,2367449.0
2021-10-07 10:00:00,143.84,144.19,143.78,143.99,2593205.0,140.9914,141.3345,140.9326,141.1384,2593205.0
2021-10-07 10:10:00,143.98,144.22,143.91,144.03,2248124.0,141.1286,141.3639,141.06,141.1776,2248124.0
2021-10-07 10:20:00,144.02,144.14,143.84,143.97,1408476.0,141.1678,141.2855,140.9914,141.1188,1408476.0
2021-10-07 10:30:00,143.97,144.19,143.85,144.0,1398592.0,141.1188,141.3345,141.0012,141.1482,1398592.0
2021-10-07 10:40:00,144.0,144.11,143.85,143.96,1256151.0,141.1482,141.2561,141.0012,141.109,1256151.0
2021-10-07 10:50:00,143.96,144.07,143.88,144.0,1019977.0,141.109,141.2168,141.0306,141.1482,1019977.0
2021-10-07 11:00:00,144.01,144.07,143.65,143.7,1021496.0,141.158,141.2168,140.8052,140.8542,1021496.0
2021-10-07 11:10:00,143.69,143.79,143.54,143.6,1310546.0,140.8444,140.9424,140.6973,140.7562,1310546.0
2021-10-07 11:20:00,143.59,143.84,143.57,143.83,1038121.0,140.7464,140.9914,140.7268,140.9816,1038121.0
2021-10-07 11:30:00,143.84,143.96,143.75,143.85,1077303.0,140.9914,141.109,140.9032,141.0012,1077303.0
2021-10-07 11:40:00,143.86,143.96,143.82,143.93,749679.0,141.011,141.109,140.9718,141.0796,749679.0
2021-10-07 11:50:00,143.93,144.15,143.9,144.12,932019.0,141.0796,141.2953,141.0502,141.2659,932019.0
2021-10-07 12:00:00,144.13,144.14,143.92,143.96,717510.0,141.2757,141.2855,141.0698,141.109,717510.0
2021-10-07 12:10:00,143.96,143.98,143.62,143.77,1013623.0,141.109,141.1286,140.7758,140.9228,1013623.0
2021-10-07 12:20:00,143.77,143.85,143.75,143.84,631701.0,140.9228,141.0012,140.9032,140.9914,631701.0
2021-10-07 12:30:00,143.84,143.95,143.83,143.94,496622.0,140.9914,141.0992,140.9816,141.0894,496622.0
2021-10-07 12:40:00,143.95,143.99,143.72,143.76,870076.0,141.0992,141.1384,140.8738,140.913,870076.0
2021-10-07 12:50:00,143.77,144.06,143.71,144.05,1084333.0,140.9228,141.207,140.864,141.1972,1084333.0
2021-10-07 13:00:00,144.04,144.08,143.91,143.97,946915.0,141.1874,141.2267,141.06,141.1188,946915.0
2021-10-07 13:10:00,143.97,144.09,143.97,144.09,670407.0,141.1188,141.2365,141.1188,141.2365,670407.0
2021-10-07 13:20:00,144.08,144.17,143.97,144.08,1002720.0,141.2267,141.3149,141.1188,141.2267,1002720.0
2021-10-07 13:30:00,144.08,144.17,144.01,144.07,617396.0,141.2267,141.3149,141.158,141.2168,617396.0
2021-10-07 13:40:00,144.07,144.17,143.97,143.98,666553.0,141.2168,141.3149,141.1188,141.1286,666553.0
2021-10-07 13:50:00,143.98,144.06,143.91,143.94,567171.0,141.1286,141.207,141.06,141.0894,567171.0
2021-10-07 14:00:00,143.94,144.0,143.67,143.75,1076063.0,141.0894,141.1482,140.8248,140.9032,1076063.0
2021-10-07 14:10:00,143.75,143.82,143.69,143.78,644481.0,140.9032,140.9718,140.8444,140.9326,644481.0
2021-10-07 14:20:00,143.78,143.87,143.64,143.74,800918.0,140.9326,141.0208,140.7954,140.8934,800918.0
2021-10-07 14:30:00,143.74,143.82,143.64,143.72,704151.0,140.8934,140.9718,140.7954,140.8738,704151.0
2021-10-07 14:40:00,143.71,143.72,143.53,143.64,878294.0,140.864,140.8738,140.6875,140.7954,878294.0
2021-10-07 14:50:00,143.64,143.66,143.42,143.54,852648.0,140.7954,140.815,140.5797,140.6973,852648.0
2021-10-07 15:00:00,143.55,143.69,143.43,143.58,1070146.0,140.7071,140.8444,140.5895,140.7366,1070146.0
2021-10-07 15:10:00,143.58,143.82,143.49,143.8,898156.0,140.7366,140.9718,140.6483,140.9522,898156.0
2021-10-07 15:20:00,143.8,143.82,143.6,143.77,839877.0,140.9522,140.9718,140.7562,140.9228,839877.0
2021-10-07 15:30:00,143.77,143.84,143.61,143.63,950940.0,140.9228,140.9914,140.766,140.7856,950940.0
2021-10-07 15:40:00,143.64,143.72,143.32,143.4,1241947.0,140.7954,140.8738,140.4817,140.5601,1241947.0
2021-10-07 15:50:00,143.4,143.41,143.0,143.28,3735657.0,140.5601,140.5699,140.168,140.4425,3735657.0
2021-10-08 09:30:00,144.04,144.18,143.11,143.3,3375343.0,141.1874,141.3247,140.2759,140.4621,3375343.0
2021-10-08 09:40:00,143.3,143.75,143.06,143.42,2207101.0,140.4621,140.9032,140.2269,140.5797,2207101.0
2021-10-08 09:50:00,143.43,143.58,143.1,143.18,1778219.0,140.5895,140.7366,140.2661,140.3445,1778219.0
2021-10-08 10:00:00,143.18,143.67,143.16,143.5,1658529.0,140.3445,140.8248,140.3249,140.6581,1658529.0
2021-10-08 10:10:00,143.5,143.91,143.36,143.83,1677523.0,140.6581,141.06,140.5209,140.9816,1677523.0
2021-10-08 10:20:00,143.82,143.96,143.66,143.74,1102647.0,140.9718,141.109,140.815,140.8934,1102647.0
2021-10-08 10:30:00,143.74,143.86,143.46,143.49,1251496.0,140.8934,141.011,140.6189,140.6483,1251496.0
2021-10-08 10:40:00,143.49,143.54,143.07,143.28,1591619.0,140.6483,140.6973,140.2367,140.4425,1591619.0
2021-10-08 10:50:00,143.28,143.5,143.21,143.28,1148879.0,140.4425,140.6581,140.3739,140.4425,1148879.0
2021-10-08 11:00:00,143.29,143.39,143.17,143.38,839427.0,140.4523,140.5503,140.3347,140.5405,839427.0
2021-10-08 11:10:00,143.37,143.49,143.31,143.43,694495.0,140.5307,140.6483,140.4719,140.5895,694495.0
2021-10-08 11:20:00,143.44,143.46,143.2,143.29,1082303.0,140.5993,140.6189,140.3641,140.4523,1082303.0
2021-10-08 11:30:00,143.29,143.36,143.1,143.16,964451.0,140.4523,140.5209,140.2661,140.3249,964451.0
2021-10-08 11:40:00,143.16,143.17,142.97,143.07,1281023.0,140.3249,140.3347,140.1386,140.2367,1281023.0
2021-10-08 11:50:00,143.07,143.1,142.95,143.01,751629.0,140.2367,140.2661,140.119,140.1778,751629.0
2021-10-08 12:00:00,143.02,143.2,142.94,143.15,946375.0,140.1876,140.3641,140.1092,140.3151,946375.0
2021-10-08 12:10:00,143.16,143.17,142.92,143.02,911416.0,140.3249,140.3347,140.0896,140.1876,911416.0
2021-10-08 12:20:00,143.03,143.07,142.83,142.86,750072.0,140.1974,140.2367,140.0014,140.0308,750072.0
2021-10-08 12:30:00,142.85,143.17,142.8,143.13,1009051.0,140.021,140.3347,139.972,140.2955,1009051.0
2021-10-08 12:40:00,143.13,143.25,143.04,143.13,697946.0,140.2955,140.4131,140.2072,140.2955,697946.0
2021-10-08 12:50:00,143.13,143.18,142.97,142.97,531962.0,140.2955,140.3445,140.1386,140.1386,531962.0
2021-10-08 13:00:00,142.97,143.06,142.85,142.89,589576.0,140.1386,140.2269,140.021,140.0602,589576.0
2021-10-08 13:10:00,142.89,142.99,142.56,142.66,986397.0,140.0602,140.1582,139.7368,139.8348,986397.0
2021-10-08 13:20:00,142.66,142.77,142.56,142.67,889401.0,139.8348,139.9426,139.7368,139.8446,889401.0
2021-10-08 13:30:00,142.65,142.79,142.62,142.69,735169.0,139.825,139.9622,139.7956,139.8642,735169.0
2021-10-08 13:40:00,142.68,142.84,142.66,142.82,698040.0,139.8544,140.0112,139.8348,139.9916,698040.0
2021-10-08 13:50:00,142.82,142.96,142.73,142.87,709654.0,139.9916,140.1288,139.9034,140.0406,709654.0
2021-10-08 14:00:00,142.87,143.0,142.84,142.93,856096.0,140.0406,140.168,140.0112,140.0994,856096.0
2021-10-08 14:10:00,142.94,143.14,142.83,143.03,781628.0,140.1092,140.3053,140.0014,140.1974,781628.0
2021-10-08 14:20:00,143.04,143.34,143.03,143.29,821043.0,140.2072,140.5013,140.1974,140.4523,821043.0
2021-10-08 14:30:00,143.3,143.4,143.23,143.31,957631.0,140.4621,140.5601,140.3935,140.4719,957631.0
2021-10-08 14:40:00,143.32,143.32,143.13,143.2,709777.0,140.4817,140.4817,140.2955,140.3641,709777.0
2021-10-08 14:50:00,143.2,143.22,143.03,143.06,603707.0,140.3641,140.3837,140.1974,140.2269,603707.0
2021-10-08 15:00:00,143.06,143.26,142.99,143.25,743873.0,140.2269,140.4229,140.1582,140.4131,743873.0
2021-10-08 15:10:00,143.25,143.31,143.09,143.17,735365.0,140.4131,140.4719,140.2563,140.3347,735365.0
2021-10-08 15:20:00,143.16,143.34,143.13,143.3,797930.0,140.3249,140.5013,140.2955,140.4621,797930.0
2021-10-08 15:30:00,143.31,143.31,142.92,143.01,1061492.0,140.4719,140.4719,140.0896,140.1778,1061492.0
2021-10-08 15:40:00,143.01,143.09,142.92,142.93,1047078.0,140.1778,140.2563,140.0896,140.0994,1047078.0
2021-10-08 15:50:00,142.93,143.07,142.78,143.01,3300584.0,140.0994,140.2367,139.9524,140.1778,3300584.0
2021-10-11 09:30:00,142.3,143.06,141.81,143.06,3990738.0,139.4819,140.2269,139.0016,140.2269,3990738.0
2021-10-11 09:40:00,143.07,143.97,142.99,143.96,2408941.0,140.2367,141.1188,140.1582,141.109,2408941.0
2021-10-11 09:50:00,143.95,144.0,143.61,143.93,2057644.0,141.0992,141.1482,140.766,141.0796,2057644.0
2021-10-11 10:00:00,143.93,144.15,143.93,144.09,1583798.0,141.0796,141.2953,141.0796,141.2365,1583798.0
2021-10-11 10:10:00,144.09,144.6,144.08,144.6,2337968.0,141.2365,141.7364,141.2267,141.7364,2337968.0
2021-10-11 10:20:00,144.59,144.81,144.51,144.7,1807061.0,141.7266,141.9422,141.6481,141.8344,1807061.0
2021-10-11 10:30:00,144.71,144.75,144.43,144.47,1336099.0,141.8442,141.8834,141.5697,141.6089,1336099.0
2021-10-11 10:40:00,144.47,144.47,144.19,144.26,1328602.0,141.6089,141.6089,141.3345,141.4031,1328602.0
2021-10-11 10:50:00,144.27,144.49,144.23,144.44,1210328.0,141.4129,141.6285,141.3737,141.5795,1210328.0
2021-10-11 11:00:00,144.45,144.66,144.45,144.63,1009293.0,141.5893,141.7952,141.5893,141.7658,1009293.0
2021-10-11 11:10:00,144.64,144.7,144.4,144.41,1068934.0,141.7756,141.8344,141.5403,141.5501,1068934.0
2021-10-11 11:20:00,144.41,144.63,144.34,144.45,869893.0,141.5501,141.7658,141.4815,141.5893,869893.0
2021-10-11 11:30:00,144.44,144.61,144.41,144.52,914857.0,141.5795,141.7462,141.5501,141.6579,914857.0
2021-10-11 11:40:00,144.53,144.65,144.44,144.56,804307.0,141.6677,141.7854,141.5795,141.6971,804307.0
2021-10-11 11:50:00,144.56,144.59,144.4,144.43,698469.0,141.6971,141.7266,141.5403,141.5697,698469.0
2021-10-11 12:00:00,144.43,144.46,144.02,144.16,1366078.0,141.5697,141.5991,141.1678,141.3051,1366078.0
2021-10-11 12:10:00,144.16,144.26,144.0,144.11,855184.0,141.3051,141.4031,141.1482,141.2561,855184.0
2021-10-11 12:20:00,144.12,144.18,144.01,144.09,738674.0,141.2659,141.3247,141.158,141.2365,738674.0
2021-10-11 12:30:00,144.08,144.08,143.95,144.05,657967.0,141.2267,141.2267,141.0992,141.1972,657967.0
2021-10-11 12:40:00,144.04,144.09,143.95,144.0,583268.0,141.1874,141.2365,141.0992,141.1482,583268.0
2021-10-11 12:50:00,144.0,144.12,143.86,144.07,907063.0,141.1482,141.2659,141.011,141.2168,907063.0
2021-10-11 13:00:00,144.06,144.06,143.68,143.86,1172492.0,141.207,141.207,140.8346,141.011,1172492.0
2021-10-11 13:10:00,143.86,143.96,143.68,143.72,674812.0,141.011,141.109,140.8346,140.8738,674812.0
2021-10-11 13:20:00,143.73,143.75,143.48,143.55,1031219.0,140.8836,140.9032,140.6385,140.7071,1031219.0
2021-10-11 13:30:00,143.56,143.63,143.43,143.61,973411.0,140.7169,140.7856,140.5895,140.766,973411.0
2021-10-11 13:40:00,143.6,143.67,143.38,143.5,737725.0,140.7562,140.8248,140.5405,140.6581,737725.0
2021-10-11 13:50:00,143.49,143.65,143.44,143.59,697137.0,140.6483,140.8052,140.5993,140.7464,697137.0
2021-10-11 14:00:00,143.58,143.67,143.51,143.65,650537.0,140.7366,140.8248,140.6679,140.8052,650537.0
2021-10-11 14:10:00,143.65,143.84,143.61,143.67,809220.0,140.8052,140.9914,140.766,140.8248,809220.0
2021-10-11 14:20:00,143.67,143.68,143.48,143.6,722800.0,140.8248,140.8346,140.6385,140.7562,722800.0
2021-10-11 14:30:00,143.6,143.67,143.4,143.44,850132.0,140.7562,140.8248,140.5601,140.5993,850132.0
2021-10-11 14:40:00,143.44,143.55,143.38,143.49,830528.0,140.5993,140.7071,140.5405,140.6483,830528.0
2021-10-11 14:50:00,143.48,143.5,143.23,143.41,773849.0,140.6385,140.6581,140.3935,140.5699,773849.0
2021-10-11 15:00:00,143.41,143.52,143.29,143.4,689138.0,140.5699,140.6777,140.4523,140.5601,689138.0
2021-10-11 15:10:00,143.39,143.53,143.27,143.3,747062.0,140.5503,140.6875,140.4327,140.4621,747062.0
2021-10-11 15:20:00,143.3,143.35,143.13,143.18,1084924.0,140.4621,140.5111,140.2955,140.3445,1084924.0
2021-10-11 15:30:00,143.17,143.28,143.09,143.13,941654.0,140.3347,140.4425,140.2563,140.2955,941654.0
2021-10-11 15:40:00,143.14,143.22,143.07,143.1,1104470.0,140.3053,140.3837,140.2367,140.2661,1104470.0
2021-10-11 15:50:00,143.09,143.12,142.75,142.8,3037248.0,140.2563,140.2857,139.923,139.972,3037248.0
2021-10-12 09:30:00,143.23,143.25,142.37,142.51,3843920.0,140.3935,140.4131,139.5505,139.6877,3843920.0
2021-10-12 09:40:00,142.51,142.72,141.92,142.06,2572890.0,139.6877,139.8936,139.1094,139.2467,2572890.0
2021-10-12 09:50:00,142.05,142.43,141.88,141.89,2134061.0,139.2369,139.6093,139.0702,139.08,2134061.0
2021-10-12 10:00:00,141.89,142.29,141.82,141.93,1998201.0,139.08,139.4721,139.0114,139.1192,1998201.0
2021-10-12 10:10:00,141.91,142.24,141.54,141.86,1867479.0,139.0996,139.4231,138.737,139.0506,1867479.0
2021-10-12 10:20:00,141.86,141.91,141.58,141.79,1362976.0,139.0506,139.0996,138.7762,138.982,1362976.0
2021-10-12 10:30:00,141.79,141.81,141.45,141.57,1650629.0,138.982,139.0016,138.6487,138.7664,1650629.0
2021-10-12 10:40:00,141.57,141.84,141.56,141.73,1198299.0,138.7664,139.031,138.7566,138.9232,1198299.0
2021-10-12 10:50:00,141.73,141.77,141.42,141.53,1362353.0,138.9232,138.9624,138.6193,138.7272,1362353.0
2021-10-12 11:00:00,141.54,142.17,141.54,142.06,1465488.0,138.737,139.3545,138.737,139.2467,1465488.0
2021-10-12 11:10:00,142.05,142.12,141.84,141.99,789695.0,139.2369,139.3055,139.031,139.178,789695.0
2021-10-12 11:20:00,142.0,142.19,141.91,142.0,958607.0,139.1878,139.3741,139.0996,139.1878,958607.0
2021-10-12 11:30:00,142.01,142.03,141.75,141.94,1085200.0,139.1976,139.2172,138.9428,139.129,1085200.0
2021-10-12 11:40:00,141.93,142.07,141.81,142.03,815031.0,139.1192,139.2565,139.0016,139.2172,815031.0
2021-10-12 11:50:00,142.03,142.31,142.02,142.3,902724.0,139.2172,139.4917,139.2074,139.4819,902724.0
2021-10-12 12:00:00,142.3,142.98,142.28,142.41,2575612.0,139.4819,140.1484,139.4623,139.5897,2575612.0
2021-10-12 12:10:00,142.39,142.69,142.26,142.5,2178136.0,139.5701,139.8642,139.4427,139.6779,2178136.0
2021-10-12 12:20:00,142.5,142.55,142.38,142.5,776118.0,139.6779,139.727,139.5603,139.6779,776118.0
2021-10-12 12:30:00,142.5,142.53,141.98,142.09,1070022.0,139.6779,139.7073,139.1682,139.2761,1070022.0
2021-10-12 12:40:00,142.09,142.12,141.94,142.0,564314.0,139.2761,139.3055,139.129,139.1878,564314.0
2021-10-12 12:50:00,142.0,142.04,141.8,141.85,642056.0,139.1878,139.2271,138.9918,139.0408,642056.0
2021-10-12 13:00:00,141.85,141.89,141.64,141.64,715315.0,139.0408,139.08,138.835,138.835,715315.0
2021-10-12 13:10:00,141.64,141.82,141.64,141.79,596694.0,138.835,139.0114,138.835,138.982,596694.0
2021-10-12 13:20:00,141.8,141.94,141.63,141.88,869715.0,138.9918,139.129,138.8252,139.0702,869715.0
2021-10-12 13:30:00,141.89,141.99,141.82,141.99,593974.0,139.08,139.178,139.0114,139.178,593974.0
2021-10-12 13:40:00,141.99,142.11,141.96,142.02,721427.0,139.178,139.2957,139.1486,139.2074,721427.0
2021-10-12 13:50:00,142.02,142.09,141.84,141.9,695040.0,139.2074,139.2761,139.031,139.0898,695040.0
2021-10-12 14:00:00,141.89,142.02,141.8,141.95,605951.0,139.08,139.2074,138.9918,139.1388,605951.0
2021-10-12 14:10:00,141.95,142.48,141.92,142.37,1154151.0,139.1388,139.6583,139.1094,139.5505,1154151.0
2021-10-12 14:20:00,142.37,142.41,142.22,142.25,648204.0,139.5505,139.5897,139.4035,139.4329,648204.0
2021-10-12 14:30:00,142.26,142.28,142.01,142.06,669514.0,139.4427,139.4623,139.1976,139.2467,669514.0
2021-10-12 14:40:00,142.05,142.15,142.02,142.08,457325.0,139.2369,139.3349,139.2074,139.2663,457325.0
2021-10-12 14:50:00,142.09,142.22,141.91,141.96,992165.0,139.2761,139.4035,139.0996,139.1486,992165.0
2021-10-12 15:00:00,141.97,142.01,141.79,141.81,746407.0,139.1584,139.1976,138.982,139.0016,746407.0
2021-10-12 15:10:00,141.8,141.97,141.69,141.83,845313.0,138.9918,139.1584,138.884,139.0212,845313.0
2021-10-12 15:20:00,141.82,141.89,141.7,141.81,753735.0,139.0114,139.08,138.8938,139.0016,753735.0
2021-10-12 15:30:00,141.8,141.9,141.7,141.74,862217.0,138.9918,139.0898,138.8938,138.933,862217.0
2021-10-12 15:40:00,141.74,141.76,141.4,141.52,1603498.0,138.933,138.9526,138.5997,138.7173,1603498.0
2021-10-12 15:50:00,141.53,141.85,141.04,141.46,5270885.0,138.7272,139.0408,138.2469,138.6585,5270885.0
2021-10-13 09:30:00,141.2,141.4,140.18,140.68,5151943.0,138.4037,138.5997,137.4039,137.894,5151943.0
2021-10-13 09:40:00,140.67,140.76,139.92,139.92,3313707.0,137.8842,137.9724,137.149,137.149,3313707.0
2021-10-13 09:50:00,139.92,139.98,139.56,139.73,3247179.0,137.149,137.2078,136.7962,136.9628,3247179.0
2021-10-13 10:00:00,139.73,140.19,139.73,140.09,2226421.0,136.9628,137.4137,136.9628,137.3157,2226421.0
2021-10-13 10:10:00,140.09,140.12,139.5,139.77,2383413.0,137.3157,137.3451,136.7374,137.002,2383413.0
2021-10-13 10:20:00,139.77,139.9,139.52,139.66,1686304.0,137.002,137.1294,136.757,136.8942,1686304.0
2021-10-13 10:30:00,139.66,139.99,139.53,139.75,1613502.0,136.8942,137.2176,136.7668,136.9824,1613502.0
2021-10-13 10:40:00,139.75,140.11,139.7,139.97,1342674.0,136.9824,137.3353,136.9334,137.198,1342674.0
2021-10-13 10:50:00,139.98,140.03,139.73,139.81,984201.0,137.2078,137.2569,136.9628,137.0412,984201.0
2021-10-13 11:00:00,139.8,140.03,139.79,139.9,993351.0,137.0314,137.2569,137.0216,137.1294,993351.0
2021-10-13 11:10:00,139.91,139.93,139.74,139.76,1109165.0,137.1392,137.1588,136.9726,136.9922,1109165.0
2021-10-13 11:20:00,139.75,139.76,139.51,139.6,1579794.0,136.9824,136.9922,136.7472,136.8354,1579794.0
2021-10-13 11:30:00,139.6,139.62,139.2,139.4,2111843.0,136.8354,136.855,136.4433,136.6393,2111843.0
2021-10-13 11:40:00,139.41,140.0,139.4,139.9,1817069.0,136.6491,137.2275,136.6393,137.1294,1817069.0
2021-10-13 11:50:00,139.91,140.14,139.83,140.13,1485005.0,137.1392,137.3647,137.0608,137.3549,1485005.0
2021-10-13 12:00:00,140.12,140.15,139.8,139.92,1051316.0,137.3451,137.3745,137.0314,137.149,1051316.0
2021-10-13 12:10:00,139.93,140.08,139.85,139.93,1021367.0,137.1588,137.3059,137.0804,137.1588,1021367.0
2021-10-13 12:20:00,139.93,140.12,139.89,140.12,815701.0,137.1588,137.3451,137.1196,137.3451,815701.0
2021-10-13 12:30:00,140.11,140.12,139.9,139.93,628590.0,137.3353,137.3451,137.1294,137.1588,628590.0
2021-10-13 12:40:00,139.93,140.11,139.85,139.89,789695.0,137.1588,137.3353,137.0804,137.1196,789695.0
2021-10-13 12:50:00,139.89,140.08,139.82,140.02,743063.0,137.1196,137.3059,137.051,137.2471,743063.0
2021-10-13 13:00:00,140.02,140.3,140.0,140.3,1112191.0,137.2471,137.5215,137.2275,137.5215,1112191.0
2021-10-13 13:10:00,140.29,140.37,140.17,140.29,881180.0,137.5117,137.5901,137.3941,137.5117,881180.0
2021-10-13 13:20:00,140.3,140.45,140.22,140.43,1005751.0,137.5215,137.6685,137.4431,137.6489,1005751.0
2021-10-13 13:30:00,140.43,140.68,140.4,140.67,1357477.0,137.6489,137.894,137.6195,137.8842,1357477.0
2021-10-13 13:40:00,140.66,140.68,140.43,140.45,728893.0,137.8744,137.894,137.6489,137.6685,728893.0
2021-10-13 13:50:00,140.46,140.58,140.43,140.44,649386.0,137.6783,137.796,137.6489,137.6587,649386.0
2021-10-13 14:00:00,140.45,140.99,140.28,140.61,1980480.0,137.6685,138.1978,137.5019,137.8254,1980480.0
2021-10-13 14:10:00,140.6,140.87,140.47,140.69,970300.0,137.8156,138.0802,137.6881,137.9038,970300.0
2021-10-13 14:20:00,140.68,140.84,140.44,140.47,1127428.0,137.894,138.0508,137.6587,137.6881,1127428.0
2021-10-13 14:30:00,140.45,140.61,140.44,140.45,995489.0,137.6685,137.8254,137.6587,137.6685,995489.0
2021-10-13 14:40:00,140.46,140.48,140.2,140.21,1058712.0,137.6783,137.6979,137.4235,137.4333,1058712.0
2021-10-13 14:50:00,140.22,140.45,140.19,140.38,961180.0,137.4431,137.6685,137.4137,137.5999,961180.0
2021-10-13 15:00:00,140.37,140.69,140.27,140.67,1188102.0,137.5901,137.9038,137.4921,137.8842,1188102.0
2021-10-13 15:10:00,140.66,140.69,140.46,140.53,1117799.0,137.8744,137.9038,137.6783,137.747,1117799.0
2021-10-13 15:20:00,140.52,140.64,140.42,140.43,880823.0,137.7372,137.8548,137.6391,137.6489,880823.0
2021-10-13 15:30:00,140.42,140.81,140.42,140.75,1237332.0,137.6391,138.0214,137.6391,137.9626,1237332.0
2021-10-13 15:40:00,140.75,140.92,140.59,140.88,1283170.0,137.9626,138.1292,137.8058,138.09,1283170.0
2021-10-13 15:50:00,140.87,141.03,140.73,140.96,3743777.0,138.0802,138.2371,137.943,138.1684,3743777.0
2021-10-14 09:30:00,142.09,142.34,141.51,142.03,4424749.0,139.2761,139.5211,138.7075,139.2172,4424749.0
2021-10-14 09:40:00,142.04,142.47,142.03,142.47,2914161.0,139.2271,139.6485,139.2172,139.6485,2914161.0
2021-10-14 09:50:00,142.46,142.87,142.43,142.78,2290559.0,139.6387,140.0406,139.6093,139.9524,2290559.0
2021-10-14 10:00:00,142.77,143.23,142.7,142.97,2479819.0,139.9426,140.3935,139.874,140.1386,2479819.0
2021-10-14 10:10:00,142.98,143.29,142.97,143.13,1830033.0,140.1484,140.4523,140.1386,140.2955,1830033.0
2021-10-14 10:20:00,143.13,143.19,142.93,142.97,1524687.0,140.2955,140.3543,140.0994,140.1386,1524687.0
2021-10-14 10:30:00,142.97,143.1,142.87,143.0,1495381.0,140.1386,140.2661,140.0406,140.168,1495381.0
2021-10-14 10:40:00,142.99,143.01,142.81,142.92,1338347.0,140.1582,140.1778,139.9818,140.0896,1338347.0
2021-10-14 10:50:00,142.93,142.98,142.7,142.86,1136456.0,140.0994,140.1484,139.874,140.0308,1136456.0
2021-10-14 11:00:00,142.86,142.97,142.71,142.72,1340045.0,140.0308,140.1386,139.8838,139.8936,1340045.0
2021-10-14 11:10:00,142.73,142.77,142.64,142.68,972778.0,139.9034,139.9426,139.8152,139.8544,972778.0
2021-10-14 11:20:00,142.68,142.91,142.67,142.89,979846.0,139.8544,140.0798,139.8446,140.0602,979846.0
2021-10-14 11:30:00,142.89,142.97,142.87,142.97,984089.0,140.0602,140.1386,140.0406,140.1386,984089.0
2021-10-14 11:40:00,142.97,143.15,142.92,143.13,1350115.0,140.1386,140.3151,140.0896,140.2955,1350115.0
2021-10-14 11:50:00,143.14,143.22,143.04,143.19,1009545.0,140.3053,140.3837,140.2072,140.3543,1009545.0
2021-10-14 12:00:00,143.19,143.39,143.17,143.36,1237265.0,140.3543,140.5503,140.3347,140.5209,1237265.0
2021-10-14 12:10:00,143.36,143.61,143.35,143.4,1166383.0,140.5209,140.766,140.5111,140.5601,1166383.0
2021-10-14 12:20:00,143.41,143.41,143.27,143.28,993507.0,140.5699,140.5699,140.4327,140.4425,993507.0
2021-10-14 12:30:00,143.28,143.48,143.24,143.42,772455.0,140.4425,140.6385,140.4033,140.5797,772455.0
2021-10-14 12:40:00,143.42,143.53,143.36,143.5,795217.0,140.5797,140.6875,140.5209,140.6581,795217.0
2021-10-14 12:50:00,143.49,143.52,143.39,143.52,666135.0,140.6483,140.6777,140.5503,140.6777,666135.0
2021-10-14 13:00:00,143.52,143.57,143.33,143.41,792074.0,140.6777,140.7268,140.4915,140.5699,792074.0
2021-10-14 13:10:00,143.42,143.64,143.41,143.55,999368.0,140.5797,140.7954,140.5699,140.7071,999368.0
2021-10-14 13:20:00,143.54,143.56,143.43,143.47,732527.0,140.6973,140.7169,140.5895,140.6287,732527.0
2021-10-14 13:30:00,143.47,143.6,143.47,143.51,607180.0,140.6287,140.7562,140.6287,140.6679,607180.0
2021-10-14 13:40:00,143.5,143.62,143.5,143.62,681565.0,140.6581,140.7758,140.6581,140.7758,681565.0
2021-10-14 13:50:00,143.62,143.62,143.5,143.6,504076.0,140.7758,140.7758,140.6581,140.7562,504076.0
2021-10-14 14:00:00,143.59,143.59,143.44,143.49,648641.0,140.7464,140.7464,140.5993,140.6483,648641.0
2021-10-14 14:10:00,143.48,143.63,143.47,143.58,737888.0,140.6385,140.7856,140.6287,140.7366,737888.0
2021-10-14 14:20:00,143.58,143.74,143.53,143.73,781728.0,140.7366,140.8934,140.6875,140.8836,781728.0
2021-10-14 14:30:00,143.72,143.78,143.64,143.73,759215.0,140.8738,140.9326,140.7954,140.8836,759215.0
2021-10-14 14:40:00,143.73,143.81,143.63,143.81,790627.0,140.8836,140.962,140.7856,140.962,790627.0
2021-10-14 14:50:00,143.81,143.88,143.78,143.85,830695.0,140.962,141.0306,140.9326,141.0012,830695.0
2021-10-14 15:00:00,143.85,143.86,143.7,143.72,854368.0,141.0012,141.011,140.8542,140.8738,854368.0
2021-10-14 15:10:00,143.72,143.83,143.64,143.75,972255.0,140.8738,140.9816,140.7954,140.9032,972255.0
2021-10-14 15:20:00,143.75,143.83,143.57,143.62,1251445.0,140.9032,140.9816,140.7268,140.7758,1251445.0
2021-10-14 15:30:00,143.63,143.7,143.42,143.47,1314677.0,140.7856,140.8542,140.5797,140.6287,1314677.0
2021-10-14 15:40:00,143.47,143.73,143.34,143.7,1661086.0,140.6287,140.8836,140.5013,140.8542,1661086.0
2021-10-14 15:50:00,143.7,143.83,143.55,143.76,3819239.0,140.8542,140.9816,140.7071,140.913,3819239.0
2021-10-15 09:30:00,143.72,144.55,143.51,144.5,6958531.0,140.8738,141.6873,140.6679,141.6383,6958531.0
2021-10-15 09:40:00,144.5,144.69,144.28,144.62,2532168.0,141.6383,141.8246,141.4227,141.756,2532168.0
2021-10-15 09:50:00,144.63,144.68,144.24,144.33,1622753.0,141.7658,141.8148,141.3835,141.4717,1622753.0
2021-10-15 10:00:00,144.34,144.38,144.01,144.2,1990520.0,141.4815,141.5207,141.158,141.3443,1990520.0
2021-10-15 10:10:00,144.2,144.21,144.0,144.06,1376034.0,141.3443,141.3541,141.1482,141.207,1376034.0
2021-10-15 10:20:00,144.06,144.16,143.8,143.86,1443768.0,141.207,141.3051,140.9522,141.011,1443768.0
2021-10-15 10:30:00,143.85,143.99,143.85,143.93,1293891.0,141.0012,141.1384,141.0012,141.0796,1293891.0
2021-10-15 10:40:00,143.94,143.99,143.83,143.91,1054402.0,141.0894,141.1384,140.9816,141.06,1054402.0
2021-10-15 10:50:00,143.91,144.39,143.81,144.37,1573945.0,141.06,141.5305,140.962,141.5109,1573945.0
2021-10-15 11:00:00,144.37,144.44,144.19,144.2,1325437.0,141.5109,141.5795,141.3345,141.3443,1325437.0
2021-10-15 11:10:00,144.21,144.28,144.05,144.22,866793.0,141.3541,141.4227,141.1972,141.3639,866793.0
2021-10-15 11:20:00,144.21,144.28,144.01,144.2,994671.0,141.3541,141.4227,141.158,141.3443,994671.0
2021-10-15 11:30:00,144.19,144.26,143.93,143.97,973883.0,141.3345,141.4031,141.0796,141.1188,973883.0
2021-10-15 11:40:00,143.97,144.01,143.8,143.82,863047.0,141.1188,141.158,140.9522,140.9718,863047.0
2021-10-15 11:50:00,143.81,143.84,143.66,143.74,1227672.0,140.962,140.9914,140.815,140.8934,1227672.0
2021-10-15 12:00:00,143.73,143.89,143.7,143.88,750936.0,140.8836,141.0404,140.8542,141.0306,750936.0
2021-10-15 12:10:00,143.87,143.94,143.82,143.82,699855.0,141.0208,141.0894,140.9718,140.9718,699855.0
2021-10-15 12:20:00,143.81,143.89,143.67,143.87,781539.0,140.962,141.0404,140.8248,141.0208,781539.0
2021-10-15 12:30:00,143.87,144.04,143.84,144.03,854668.0,141.0208,141.1874,140.9914,141.1776,854668.0
2021-10-15 12:40:00,144.02,144.24,143.98,144.19,799994.0,141.1678,141.3835,141.1286,141.3345,799994.0
2021-10-15 12:50:00,144.19,144.27,144.16,144.23,838461.0,141.3345,141.4129,141.3051,141.3737,838461.0
2021-10-15 13:00:00,144.22,144.31,144.04,144.26,857753.0,141.3639,141.4521,141.1874,141.4031,857753.0
2021-10-15 13:10:00,144.27,144.31,144.1,144.18,628945.0,141.4129,141.4521,141.2463,141.3247,628945.0
2021-10-15 13:20:00,144.17,144.31,144.13,144.26,732464.0,141.3149,141.4521,141.2757,141.4031,732464.0
2021-10-15 13:30:00,144.27,144.41,144.25,144.39,846096.0,141.4129,141.5501,141.3933,141.5305,846096.0
2021-10-15 13:40:00,144.4,144.45,144.33,144.43,634740.0,141.5403,141.5893,141.4717,141.5697,634740.0
2021-10-15 13:50:00,144.43,144.52,144.35,144.42,924738.0,141.5697,141.6579,141.4913,141.5599,924738.0
2021-10-15 14:00:00,144.41,144.53,144.36,144.53,736458.0,141.5501,141.6677,141.5011,141.6677,736458.0
2021-10-15 14:10:00,144.52,144.57,144.47,144.53,696970.0,141.6579,141.7069,141.6089,141.6677,696970.0
2021-10-15 14:20:00,144.53,144.62,144.5,144.5,829590.0,141.6677,141.756,141.6383,141.6383,829590.0
2021-10-15 14:30:00,144.5,144.57,144.48,144.53,689688.0,141.6383,141.7069,141.6187,141.6677,689688.0
2021-10-15 14:40:00,144.54,144.56,144.39,144.53,975394.0,141.6775,141.6971,141.5305,141.6677,975394.0
2021-10-15 14:50:00,144.53,144.67,144.49,144.64,855221.0,141.6677,141.805,141.6285,141.7756,855221.0
2021-10-15 15:00:00,144.64,144.65,144.28,144.42,1263394.0,141.7756,141.7854,141.4227,141.5599,1263394.0
2021-10-15 15:10:00,144.42,144.57,144.34,144.54,1105631.0,141.5599,141.7069,141.4815,141.6775,1105631.0
2021-10-15 15:20:00,144.54,144.68,144.41,144.67,1172656.0,141.6775,141.8148,141.5501,141.805,1172656.0
2021-10-15 15:30:00,144.67,144.68,144.49,144.65,1275224.0,141.805,141.8148,141.6285,141.7854,1275224.0
2021-10-15 15:40:00,144.65,144.69,144.35,144.38,1548156.0,141.7854,141.8246,141.4913,141.5207,1548156.0
2021-10-15 15:50:00,144.38,144.9,144.37,144.83,3935362.0,141.5207,142.0304,141.5109,141.9618,3935362.0
2021-10-18 09:30:00,143.44,143.86,143.16,143.61,5672662.0,140.5993,141.011,140.3249,140.766,5672662.0
2021-10-18 09:40:00,143.61,144.2,143.46,144.17,2894475.0,140.766,141.3443,140.6189,141.3149,2894475.0
2021-10-18 09:50:00,144.17,144.46,144.04,144.31,2301318.0,141.3149,141.5991,141.1874,141.4521,2301318.0
2021-10-18 10:00:00,144.32,144.5,144.17,144.31,1911729.0,141.4619,141.6383,141.3149,141.4521,1911729.0
2021-10-18 10:10:00,144.32,144.7,144.25,144.51,1953270.0,141.4619,141.8344,141.3933,141.6481,1953270.0
2021-10-18 10:20:00,144.51,144.67,144.36,144.48,1488268.0,141.6481,141.805,141.5011,141.6187,1488268.0
2021-10-18 10:30:00,144.47,144.49,144.17,144.37,1211812.0,141.6089,141.6285,141.3149,141.5109,1211812.0
2021-10-18 10:40:00,144.37,144.6,144.34,144.59,1370461.0,141.5109,141.7364,141.4815,141.7266,1370461.0
2021-10-18 10:50:00,144.59,144.88,144.56,144.83,1690960.0,141.7266,142.0108,141.6971,141.9618,1690960.0
2021-10-18 11:00:00,144.83,145.4,144.82,145.35,2378060.0,141.9618,142.5205,141.952,142.4715,2378060.0
2021-10-18 11:10:00,145.34,145.47,145.18,145.34,1712985.0,142.4617,142.5891,142.3049,142.4617,1712985.0
2021-10-18 11:20:00,145.34,145.52,145.32,145.41,1418504.0,142.4617,142.6381,142.4421,142.5303,1418504.0
2021-10-18 11:30:00,145.42,145.47,145.31,145.34,960606.0,142.5401,142.5891,142.4323,142.4617,960606.0
2021-10-18 11:40:00,145.34,145.49,145.19,145.43,1098809.0,142.4617,142.6087,142.3147,142.5499,1098809.0
2021-10-18 11:50:00,145.43,145.52,145.37,145.39,886176.0,142.5499,142.6381,142.4911,142.5107,886176.0
2021-10-18 12:00:00,145.4,145.48,145.36,145.43,851044.0,142.5205,142.5989,142.4813,142.5499,851044.0
2021-10-18 12:10:00,145.42,145.45,145.21,145.26,745572.0,142.5401,142.5695,142.3343,142.3833,745572.0
2021-10-18 12:20:00,145.26,145.29,145.11,145.28,875757.0,142.3833,142.4127,142.2363,142.4029,875757.0
2021-10-18 12:30:00,145.28,145.4,145.26,145.28,671365.0,142.4029,142.5205,142.3833,142.4029,671365.0
2021-10-18 12:40:00,145.28,145.32,145.14,145.16,603546.0,142.4029,142.4421,142.2657,142.2853,603546.0
2021-10-18 12:50:00,145.17,145.25,145.07,145.22,803517.0,142.2951,142.3735,142.197,142.3441,803517.0
2021-10-18 13:00:00,145.22,145.29,144.97,144.98,829165.0,142.3441,142.4127,142.099,142.1088,829165.0
2021-10-18 13:10:00,144.98,145.86,144.96,145.66,2534832.0,142.1088,142.9714,142.0892,142.7754,2534832.0
2021-10-18 13:20:00,145.65,146.04,145.57,145.84,2498457.0,142.7656,143.1478,142.6871,142.9518,2498457.0
2021-10-18 13:30:00,145.84,146.06,145.82,145.93,1172731.0,142.9518,143.1674,142.9322,143.04,1172731.0
2021-10-18 13:40:00,145.93,145.94,145.69,145.71,1492635.0,143.04,143.0498,142.8048,142.8244,1492635.0
2021-10-18 13:50:00,145.72,145.97,145.7,145.89,1478033.0,142.8342,143.0792,142.8146,143.0008,1478033.0
2021-10-18 14:00:00,145.89,146.03,145.84,145.89,1327681.0,143.0008,143.138,142.9518,143.0008,1327681.0
2021-10-18 14:10:00,145.89,145.94,145.75,145.85,917722.0,143.0008,143.0498,142.8636,142.9616,917722.0
2021-10-18 14:20:00,145.84,145.92,145.71,145.78,753965.0,142.9518,143.0302,142.8244,142.893,753965.0
2021-10-18 14:30:00,145.79,145.96,145.78,145.91,704746.0,142.9028,143.0694,142.893,143.0204,704746.0
2021-10-18 14:40:00,145.92,146.23,145.91,146.2,1175351.0,143.0302,143.3341,143.0204,143.3047,1175351.0
2021-10-18 14:50:00,146.19,146.39,146.18,146.32,1023028.0,143.2949,143.4909,143.2851,143.4223,1023028.0
2021-10-18 15:00:00,146.32,146.43,146.24,146.36,1139014.0,143.4223,143.5301,143.3439,143.4615,1139014.0
2021-10-18 15:10:00,146.37,146.66,146.35,146.64,1436978.0,143.4713,143.7556,143.4517,143.736,1436978.0
2021-10-18 15:20:00,146.63,146.8,146.52,146.63,1558348.0,143.7262,143.8928,143.6183,143.7262,1558348.0
2021-10-18 15:30:00,146.62,146.71,146.45,146.69,1489051.0,143.7163,143.8046,143.5497,143.785,1489051.0
2021-10-18 15:40:00,146.69,146.75,146.47,146.68,1656163.0,143.785,143.8438,143.5693,143.7752,1656163.0
2021-10-18 15:50:00,146.68,146.84,146.5,146.54,4126703.0,143.7752,143.932,143.5987,143.6379,4126703.0
2021-10-19 09:30:00,146.99,147.39,146.55,147.34,5424238.0,144.079,144.4711,143.6477,144.4221,5424238.0
2021-10-19 09:40:00,147.34,147.51,146.72,147.28,3379577.0,144.4221,144.5887,143.8144,144.3633,3379577.0
2021-10-19 09:50:00,147.29,147.89,147.22,147.78,3125466.0,144.3731,144.9612,144.3045,144.8534,3125466.0
2021-10-19 10:00:00,147.79,148.43,147.64,148.42,3191275.0,144.8632,145.4905,144.7161,145.4807,3191275.0
2021-10-19 10:10:00,148.42,148.48,148.1,148.24,2376505.0,145.4807,145.5395,145.167,145.3043,2376505.0
2021-10-19 10:20:00,148.23,148.82,148.21,148.76,2541348.0,145.2945,145.8728,145.2749,145.814,2541348.0
2021-10-19 10:30:00,148.76,148.78,148.29,148.43,2513162.0,145.814,145.8336,145.3533,145.4905,2513162.0
2021-10-19 10:40:00,148.43,148.74,148.36,148.67,1823473.0,145.4905,145.7944,145.4219,145.7258,1823473.0
2021-10-19 10:50:00,148.67,149.04,148.64,148.93,2246665.0,145.7258,146.0884,145.6963,145.9806,2246665.0
2021-10-19 11:00:00,148.92,149.17,148.7,148.84,2251354.0,145.9708,146.2158,145.7552,145.8924,2251354.0
2021-10-19 11:10:00,148.85,148.89,148.44,148.49,1971282.0,145.9022,145.9414,145.5003,145.5493,1971282.0
2021-10-19 11:20:00,148.49,148.63,148.23,148.39,1561334.0,145.5493,145.6865,145.2945,145.4513,1561334.0
2021-10-19 11:30:00,148.38,148.49,148.28,148.34,1110006.0,145.4415,145.5493,145.3435,145.4023,1110006.0
2021-10-19 11:40:00,148.34,148.62,148.22,148.34,1637081.0,145.4023,145.6767,145.2847,145.4023,1637081.0
2021-10-19 11:50:00,148.33,148.53,148.25,148.52,1085556.0,145.3925,145.5885,145.3141,145.5787,1085556.0
2021-10-19 12:00:00,148.52,148.68,148.37,148.6,1245822.0,145.5787,145.7356,145.4317,145.6571,1245822.0
2021-10-19 12:10:00,148.61,148.65,148.48,148.53,970013.0,145.6669,145.7061,145.5395,145.5885,970013.0
2021-10-19 12:20:00,148.54,148.76,148.48,148.76,897914.0,145.5983,145.814,145.5395,145.814,897914.0
2021-10-19 12:30:00,148.76,148.81,148.61,148.66,968192.0,145.814,145.863,145.6669,145.7159,968192.0
2021-10-19 12:40:00,148.66,148.74,148.56,148.65,713650.0,145.7159,145.7944,145.6179,145.7061,713650.0
2021-10-19 12:50:00,148.65,148.92,148.5,148.87,1374930.0,145.7061,145.9708,145.5591,145.9218,1374930.0
2021-10-19 13:00:00,148.88,148.91,148.77,148.79,852169.0,145.9316,145.961,145.8238,145.8434,852169.0
2021-10-19 13:10:00,148.8,148.93,148.71,148.93,739713.0,145.8532,145.9806,145.765,145.9806,739713.0
2021-10-19 13:20:00,148.93,149.05,148.87,148.89,1089941.0,145.9806,146.0982,145.9218,145.9414,1089941.0
2021-10-19 13:30:00,148.89,148.98,148.83,148.94,933173.0,145.9414,146.0296,145.8826,145.9904,933173.0
2021-10-19 13:40:00,148.93,148.95,148.81,148.81,604346.0,145.9806,146.0002,145.863,145.863,604346.0
2021-10-19 13:50:00,148.81,148.87,148.77,148.84,536892.0,145.863,145.9218,145.8238,145.8924,536892.0
2021-10-19 14:00:00,148.84,148.88,148.63,148.63,766446.0,145.8924,145.9316,145.6865,145.6865,766446.0
2021-10-19 14:10:00,148.63,148.69,148.52,148.59,758335.0,145.6865,145.7454,145.5787,145.6473,758335.0
2021-10-19 14:20:00,148.59,148.63,148.48,148.53,770287.0,145.6473,145.6865,145.5395,145.5885,770287.0
2021-10-19 14:30:00,148.54,148.65,148.33,148.44,1196389.0,145.5983,145.7061,145.3925,145.5003,1196389.0
2021-10-19 14:40:00,148.44,148.65,148.4,148.59,774353.0,145.5003,145.7061,145.4611,145.6473,774353.0
2021-10-19 14:50:00,148.6,148.71,148.53,148.68,667576.0,145.6571,145.765,145.5885,145.7356,667576.0
2021-10-19 15:00:00,148.67,148.73,148.57,148.72,772883.0,145.7258,145.7846,145.6277,145.7748,772883.0
2021-10-19 15:10:00,148.72,148.84,148.67,148.69,1089717.0,145.7748,145.8924,145.7258,145.7454,1089717.0
2021-10-19 15:20:00,148.68,148.69,148.33,148.46,1254667.0,145.7356,145.7454,145.3925,145.5199,1254667.0
2021-10-19 15:30:00,148.46,148.46,148.26,148.36,1061679.0,145.5199,145.5199,145.3239,145.4219,1061679.0
2021-10-19 15:40:00,148.36,148.71,148.34,148.65,1067832.0,145.4219,145.765,145.4023,145.7061,1067832.0
2021-10-19 15:50:00,148.65,148.82,148.39,148.78,3279627.0,145.7061,145.8728,145.4513,145.8336,3279627.0
2021-10-20 09:30:00,148.72,149.38,148.7,149.21,4553305.0,145.7748,146.4217,145.7552,146.2551,4553305.0
2021-10-20 09:40:00,149.2,149.74,148.96,149.74,3038755.0,146.2453,146.7746,146.01,146.7746,3038755.0
2021-10-20 09:50:00,149.74,149.76,148.82,148.99,2923330.0,146.7746,146.7942,145.8728,146.0394,2923330.0
2021-10-20 10:00:00,149.0,149.22,148.7,149.14,2142253.0,146.0492,146.2649,145.7552,146.1864,2142253.0
2021-10-20 10:10:00,149.14,149.39,149.03,149.28,1622134.0,146.1864,146.4315,146.0786,146.3237,1622134.0
2021-10-20 10:20:00,149.28,149.46,149.17,149.45,1386689.0,146.3237,146.5001,146.2158,146.4903,1386689.0
2021-10-20 10:30:00,149.44,149.49,149.22,149.27,1150330.0,146.4805,146.5295,146.2649,146.3139,1150330.0
2021-10-20 10:40:00,149.27,149.37,149.08,149.19,1218958.0,146.3139,146.4119,146.1276,146.2355,1218958.0
2021-10-20 10:50:00,149.19,149.44,149.16,149.23,1199413.0,146.2355,146.4805,146.206,146.2747,1199413.0
2021-10-20 11:00:00,149.23,149.41,149.06,149.38,1225391.0,146.2747,146.4511,146.108,146.4217,1225391.0
2021-10-20 11:10:00,149.38,149.41,149.15,149.39,1017468.0,146.4217,146.4511,146.1962,146.4315,1017468.0
2021-10-20 11:20:00,149.4,149.49,149.28,149.44,1241834.0,146.4413,146.5295,146.3237,146.4805,1241834.0
2021-10-20 11:30:00,149.45,149.63,149.36,149.46,1524807.0,146.4903,146.6667,146.4021,146.5001,1524807.0
2021-10-20 11:40:00,149.47,149.59,149.39,149.52,588791.0,146.5099,146.6275,146.4315,146.5589,588791.0
2021-10-20 11:50:00,149.52,149.74,149.47,149.67,871438.0,146.5589,146.7746,146.5099,146.7059,871438.0
2021-10-20 12:00:00,149.68,149.7,149.47,149.48,739384.0,146.7157,146.7354,146.5099,146.5197,739384.0
2021-10-20 12:10:00,149.48,149.52,149.17,149.26,908590.0,146.5197,146.5589,146.2158,146.3041,908590.0
2021-10-20 12:20:00,149.26,149.3,149.16,149.19,664885.0,146.3041,146.3433,146.206,146.2355,664885.0
2021-10-20 12:30:00,149.19,149.3,149.13,149.15,676080.0,146.2355,146.3433,146.1766,146.1962,676080.0
2021-10-20 12:40:00,149.15,149.33,149.03,149.33,780032.0,146.1962,146.3727,146.0786,146.3727,780032.0
2021-10-20 12:50:00,149.33,149.36,149.11,149.2,631946.0,146.3727,146.4021,146.157,146.2453,631946.0
2021-10-20 13:00:00,149.19,149.26,148.7,148.72,1042376.0,146.2355,146.3041,145.7552,145.7748,1042376.0
2021-10-20 13:10:00,148.71,148.87,148.56,148.58,1270302.0,145.765,145.9218,145.6179,145.6375,1270302.0
2021-10-20 13:20:00,148.58,148.59,148.12,148.4,1646314.0,145.6375,145.6473,145.1866,145.4611,1646314.0
2021-10-20 13:30:00,148.39,148.55,148.18,148.52,1148593.0,145.4513,145.6081,145.2455,145.5787,1148593.0
2021-10-20 13:40:00,148.53,148.53,148.33,148.44,642109.0,145.5885,145.5885,145.3925,145.5003,642109.0
2021-10-20 13:50:00,148.43,148.53,148.4,148.48,519842.0,145.4905,145.5885,145.4611,145.5395,519842.0
2021-10-20 14:00:00,148.49,148.63,148.44,148.58,619028.0,145.5493,145.6865,145.5003,145.6375,619028.0
2021-10-20 14:10:00,148.58,148.71,148.57,148.6,565720.0,145.6375,145.765,145.6277,145.6571,565720.0
2021-10-20 14:20:00,148.59,148.67,148.52,148.65,525785.0,145.6473,145.7258,145.5787,145.7061,525785.0
2021-10-20 14:30:00,148.66,148.86,148.63,148.83,688836.0,145.7159,145.912,145.6865,145.8826,688836.0
2021-10-20 14:40:00,148.84,148.86,148.66,148.73,625189.0,145.8924,145.912,145.7159,145.7846,625189.0
2021-10-20 14:50:00,148.73,148.85,148.72,148.81,557102.0,145.7846,145.9022,145.7748,145.863,557102.0
2021-10-20 15:00:00,148.81,149.01,148.81,148.97,821825.0,145.863,146.059,145.863,146.0198,821825.0
2021-10-20 15:10:00,148.96,149.0,148.78,148.93,719389.0,146.01,146.0492,145.8336,145.9806,719389.0
2021-10-20 15:20:00,148.93,148.95,148.84,148.84,601232.0,145.9806,146.0002,145.8924,145.8924,601232.0
2021-10-20 15:30:00,148.84,148.93,148.75,148.83,732982.0,145.8924,145.9806,145.8042,145.8826,732982.0
2021-10-20 15:40:00,148.84,149.11,148.83,149.08,1225184.0,145.8924,146.157,145.8826,146.1276,1225184.0
2021-10-20 15:50:00,149.07,149.42,149.02,149.34,3811055.0,146.1178,146.4609,146.0688,146.3825,3811055.0
2021-10-21 09:30:00,148.76,149.55,148.76,149.51,3311467.0,145.814,146.5883,145.814,146.5491,3311467.0
2021-10-21 09:40:00,149.52,149.57,149.02,149.08,1619406.0,146.5589,146.6079,146.0688,146.1276,1619406.0
2021-10-21 09:50:00,149.08,149.6,149.08,149.37,1841533.0,146.1276,146.6373,146.1276,146.4119,1841533.0
2021-10-21 10:00:00,149.36,149.45,149.12,149.27,1583573.0,146.4021,146.4903,146.1668,146.3139,1583573.0
2021-10-21 10:10:00,149.27,149.45,149.17,149.39,1072358.0,146.3139,146.4903,146.2158,146.4315,1072358.0
2021-10-21 10:20:00,149.39,149.62,149.27,149.52,1054597.0,146.4315,146.6569,146.3139,146.5589,1054597.0
2021-10-21 10:30:00,149.52,149.53,149.25,149.34,855720.0,146.5589,146.5687,146.2943,146.3825,855720.0
2021-10-21 10:40:00,149.35,149.41,149.09,149.22,1089380.0,146.3923,146.4511,146.1374,146.2649,1089380.0
2021-10-21 10:50:00,149.22,149.39,149.19,149.31,811121.0,146.2649,146.4315,146.2355,146.3531,811121.0
2021-10-21 11:00:00,149.31,149.51,149.24,149.33,1018181.0,146.3531,146.5491,146.2845,146.3727,1018181.0
2021-10-21 11:10:00,149.33,149.52,149.26,149.31,925085.0,146.3727,146.5589,146.3041,146.3531,925085.0
2021-10-21 11:20:00,149.31,149.37,149.1,149.19,992499.0,146.3531,146.4119,146.1472,146.2355,992499.0
2021-10-21 11:30:00,149.19,149.29,149.12,149.27,700034.0,146.2355,146.3335,146.1668,146.3139,700034.0
2021-10-21 11:40:00,149.27,149.3,149.15,149.19,652964.0,146.3139,146.3433,146.1962,146.2355,652964.0
2021-10-21 11:50:00,149.19,149.29,149.11,149.27,514901.0,146.2355,146.3335,146.157,146.3139,514901.0
2021-10-21 12:00:00,149.28,149.41,147.87,148.19,4636444.0,146.3237,146.4511,144.9416,145.2553,4636444.0
2021-10-21 12:10:00,148.19,148.71,148.0,148.64,2145538.0,145.2553,145.765,145.069,145.6963,2145538.0
2021-10-21 12:20:00,148.65,148.88,148.62,148.74,1253556.0,145.7061,145.9316,145.6767,145.7944,1253556.0
2021-10-21 12:30:00,148.74,148.76,148.44,148.49,967773.0,145.7944,145.814,145.5003,145.5493,967773.0
2021-10-21 12:40:00,148.49,148.52,148.33,148.38,890824.0,145.5493,145.5787,145.3925,145.4415,890824.0
2021-10-21 12:50:00,148.38,148.63,148.36,148.57,725304.0,145.4415,145.6865,145.4219,145.6277,725304.0
2021-10-21 13:00:00,148.57,148.6,148.44,148.48,666153.0,145.6277,145.6571,145.5003,145.5395,666153.0
2021-10-21 13:10:00,148.47,148.51,148.37,148.44,383381.0,145.5297,145.5689,145.4317,145.5003,383381.0
2021-10-21 13:20:00,148.44,148.55,148.37,148.55,428863.0,145.5003,145.6081,145.4317,145.6081,428863.0
2021-10-21 13:30:00,148.55,148.59,148.46,148.54,414740.0,145.6081,145.6473,145.5199,145.5983,414740.0
2021-10-21 13:40:00,148.53,148.57,148.39,148.44,453174.0,145.5885,145.6277,145.4513,145.5003,453174.0
2021-10-21 13:50:00,148.44,148.48,148.37,148.46,483995.0,145.5003,145.5395,145.4317,145.5199,483995.0
2021-10-21 14:00:00,148.46,148.6,148.4,148.41,708893.0,145.5199,145.6571,145.4611,145.4709,708893.0
2021-10-21 14:10:00,148.42,148.58,148.37,148.56,570143.0,145.4807,145.6375,145.4317,145.6179,570143.0
2021-10-21 14:20:00,148.56,148.72,148.45,148.69,558403.0,145.6179,145.7748,145.5101,145.7454,558403.0
2021-10-21 14:30:00,148.7,148.9,148.7,148.9,764205.0,145.7552,145.9512,145.7552,145.9512,764205.0
2021-10-21 14:40:00,148.89,149.01,148.87,148.98,796351.0,145.9414,146.059,145.9218,146.0296,796351.0
2021-10-21 14:50:00,148.99,149.1,148.95,149.04,800025.0,146.0394,146.1472,146.0002,146.0884,800025.0
2021-10-21 15:00:00,149.05,149.31,149.05,149.22,1301720.0,146.0982,146.3531,146.0982,146.2649,1301720.0
2021-10-21 15:10:00,149.21,149.37,149.18,149.31,1193644.0,146.2551,146.4119,146.2257,146.3531,1193644.0
2021-10-21 15:20:00,149.31,149.41,149.25,149.36,975068.0,146.3531,146.4511,146.2943,146.4021,975068.0
2021-10-21 15:30:00,149.36,149.45,149.31,149.4,975696.0,146.4021,146.4903,146.3531,146.4413,975696.0
2021-10-21 15:40:00,149.41,149.46,149.32,149.46,1157036.0,146.4511,146.5001,146.3629,146.5001,1157036.0
2021-10-21 15:50:00,149.46,149.64,149.39,149.46,2631827.0,146.5001,146.6765,146.4315,146.5001,2631827.0
2021-10-22 09:30:00,149.64,150.18,148.84,149.97,4432539.0,146.6765,147.2058,145.8924,147.0,4432539.0
2021-10-22 09:40:00,149.97,150.18,149.56,149.67,2350699.0,147.0,147.2058,146.5981,146.7059,2350699.0
2021-10-22 09:50:00,149.67,150.18,149.6,149.87,2028958.0,146.7059,147.2058,146.6373,146.902,2028958.0
2021-10-22 10:00:00,149.87,150.07,149.69,149.92,1614158.0,146.902,147.098,146.7256,146.951,1614158.0
2021-10-22 10:10:00,149.92,150.17,149.82,149.93,1508538.0,146.951,147.196,146.853,146.9608,1508538.0
2021-10-22 10:20:00,149.92,150.12,149.83,150.11,1144386.0,146.951,147.147,146.8628,147.1372,1144386.0
2021-10-22 10:30:00,150.1,150.11,149.77,149.86,1159500.0,147.1274,147.1372,146.804,146.8922,1159500.0
2021-10-22 10:40:00,149.85,149.88,149.56,149.56,1069284.0,146.8824,146.9118,146.5981,146.5981,1069284.0
2021-10-22 10:50:00,149.56,149.6,149.32,149.54,1368192.0,146.5981,146.6373,146.3629,146.5785,1368192.0
2021-10-22 11:00:00,149.54,149.65,149.4,149.44,765685.0,146.5785,146.6863,146.4413,146.4805,765685.0
2021-10-22 11:10:00,149.44,149.53,149.03,149.17,1240000.0,146.4805,146.5687,146.0786,146.2158,1240000.0
2021-10-22 11:20:00,149.17,149.27,148.95,149.22,1566918.0,146.2158,146.3139,146.0002,146.2649,1566918.0
2021-10-22 11:30:00,149.22,149.28,148.7,148.86,1523874.0,146.2649,146.3237,145.7552,145.912,1523874.0
2021-10-22 11:40:00,148.87,148.97,148.64,148.71,1263918.0,145.9218,146.0198,145.6963,145.765,1263918.0
2021-10-22 11:50:00,148.71,149.08,148.69,148.95,853524.0,145.765,146.1276,145.7454,146.0002,853524.0
2021-10-22 12:00:00,148.94,149.09,148.8,148.89,926167.0,145.9904,146.1374,145.8532,145.9414,926167.0
2021-10-22 12:10:00,148.89,149.15,148.78,149.09,868580.0,145.9414,146.1962,145.8336,146.1374,868580.0
2021-10-22 12:20:00,149.09,149.16,148.9,149.14,663483.0,146.1374,146.206,145.9512,146.1864,663483.0
2021-10-22 12:30:00,149.13,149.32,149.05,149.31,995573.0,146.1766,146.3629,146.0982,146.3531,995573.0
2021-10-22 12:40:00,149.31,149.48,149.23,149.46,795593.0,146.3531,146.5197,146.2747,146.5001,795593.0
2021-10-22 12:50:00,149.46,149.48,149.09,149.11,676144.0,146.5001,146.5197,146.1374,146.157,676144.0
2021-10-22 13:00:00,149.11,149.17,148.98,149.08,796497.0,146.157,146.2158,146.0296,146.1276,796497.0
2021-10-22 13:10:00,149.08,149.19,148.99,149.09,633055.0,146.1276,146.2355,146.0394,146.1374,633055.0
2021-10-22 13:20:00,149.09,149.17,149.01,149.02,458357.0,146.1374,146.2158,146.059,146.0688,458357.0
2021-10-22 13:30:00,149.02,149.28,148.95,149.24,757245.0,146.0688,146.3237,146.0002,146.2845,757245.0
2021-10-22 13:40:00,149.23,149.3,149.04,149.06,660162.0,146.2747,146.3433,146.0884,146.108,660162.0
2021-10-22 13:50:00,149.06,149.24,148.9,148.93,689788.0,146.108,146.2845,145.9512,145.9806,689788.0
2021-10-22 14:00:00,148.94,149.16,148.89,149.11,817258.0,145.9904,146.206,145.9414,146.157,817258.0
2021-10-22 14:10:00,149.11,149.29,149.08,149.28,656575.0,146.157,146.3335,146.1276,146.3237,656575.0
2021-10-22 14:20:00,149.28,149.43,149.25,149.43,766044.0,146.3237,146.4707,146.2943,146.4707,766044.0
2021-10-22 14:30:00,149.43,149.68,149.42,149.5,998488.0,146.4707,146.7157,146.4609,146.5393,998488.0
2021-10-22 14:40:00,149.5,149.54,149.3,149.33,583740.0,146.5393,146.5785,146.3433,146.3727,583740.0
2021-10-22 14:50:00,149.32,149.34,149.08,149.11,785209.0,146.3629,146.3825,146.1276,146.157,785209.0
2021-10-22 15:00:00,149.11,149.17,148.97,149.07,867718.0,146.157,146.2158,146.0198,146.1178,867718.0
2021-10-22 15:10:00,149.08,149.17,148.89,148.9,998812.0,146.1276,146.2158,145.9414,145.9512,998812.0
2021-10-22 15:20:00,148.9,149.04,148.87,148.94,893905.0,145.9512,146.0884,145.9218,145.9904,893905.0
2021-10-22 15:30:00,148.94,149.18,148.9,148.97,1239211.0,145.9904,146.2257,145.9512,146.0198,1239211.0
2021-10-22 15:40:00,148.97,149.01,148.86,148.99,1140739.0,146.0198,146.059,145.912,146.0394,1140739.0
2021-10-22 15:50:00,148.99,149.0,148.64,148.69,2771229.0,146.0394,146.0492,145.6963,145.7454,2771229.0
2021-10-25 09:30:00,148.69,149.37,148.21,148.27,3751887.0,145.7454,146.4119,145.2749,145.3337,3751887.0
2021-10-25 09:40:00,148.27,148.5,148.03,148.37,2274908.0,145.3337,145.5591,145.0984,145.4317,2274908.0
2021-10-25 09:50:00,148.36,148.44,147.92,148.34,1689861.0,145.4219,145.5003,144.9906,145.4023,1689861.0
2021-10-25 10:00:00,148.36,148.44,148.01,148.02,1259404.0,145.4219,145.5003,145.0788,145.0886,1259404.0
2021-10-25 10:10:00,148.02,148.12,147.87,148.03,1211725.0,145.0886,145.1866,144.9416,145.0984,1211725.0
2021-10-25 10:20:00,148.03,148.2,147.62,147.92,1255044.0,145.0984,145.2651,144.6965,144.9906,1255044.0
2021-10-25 10:30:00,147.91,148.08,147.74,147.78,943311.0,144.9808,145.1474,144.8142,144.8534,943311.0
2021-10-25 10:40:00,147.78,147.95,147.74,147.93,788615.0,144.8534,145.02,144.8142,145.0004,788615.0
2021-10-25 10:50:00,147.94,148.08,147.85,148.08,736175.0,145.0102,145.1474,144.922,145.1474,736175.0
2021-10-25 11:00:00,148.08,148.23,147.83,148.23,915325.0,145.1474,145.2945,144.9024,145.2945,915325.0
2021-10-25 11:10:00,148.22,148.29,148.05,148.07,834110.0,145.2847,145.3533,145.118,145.1376,834110.0
2021-10-25 11:20:00,148.06,148.32,147.98,148.31,930213.0,145.1278,145.3827,145.0494,145.3729,930213.0
2021-10-25 11:30:00,148.32,148.4,148.2,148.23,1063329.0,145.3827,145.4611,145.2651,145.2945,1063329.0
2021-10-25 11:40:00,148.24,148.36,148.15,148.21,808868.0,145.3043,145.4219,145.216,145.2749,808868.0
2021-10-25 11:50:00,148.22,148.52,148.15,148.52,695025.0,145.2847,145.5787,145.216,145.5787,695025.0
2021-10-25 12:00:00,148.53,148.91,148.48,148.77,1193533.0,145.5885,145.961,145.5395,145.8238,1193533.0
2021-10-25 12:10:00,148.78,148.8,148.55,148.62,880357.0,145.8336,145.8532,145.6081,145.6767,880357.0
2021-10-25 12:20:00,148.61,148.72,148.49,148.63,841647.0,145.6669,145.7748,145.5493,145.6865,841647.0
2021-10-25 12:30:00,148.64,148.9,148.56,148.9,730583.0,145.6963,145.9512,145.6179,145.9512,730583.0
2021-10-25 12:40:00,148.9,148.96,148.72,148.94,746320.0,145.9512,146.01,145.7748,145.9904,746320.0
2021-10-25 12:50:00,148.95,149.08,148.9,148.97,719043.0,146.0002,146.1276,145.9512,146.0198,719043.0
2021-10-25 13:00:00,148.97,149.02,148.91,148.97,446187.0,146.0198,146.0688,145.961,146.0198,446187.0
2021-10-25 13:10:00,148.98,149.08,148.94,148.97,449787.0,146.0296,146.1276,145.9904,146.0198,449787.0
2021-10-25 13:20:00,148.96,148.97,148.71,148.73,522375.0,146.01,146.0198,145.765,145.7846,522375.0
2021-10-25 13:30:00,148.72,148.88,148.71,148.83,637726.0,145.7748,145.9316,145.765,145.8826,637726.0
2021-10-25 13:40:00,148.83,148.92,148.73,148.81,529509.0,145.8826,145.9708,145.7846,145.863,529509.0
2021-10-25 13:50:00,148.81,148.9,148.76,148.79,420714.0,145.863,145.9512,145.814,145.8434,420714.0
2021-10-25 14:00:00,148.8,148.87,148.75,148.85,422136.0,145.8532,145.9218,145.8042,145.9022,422136.0
2021-10-25 14:10:00,148.86,148.96,148.81,148.91,750090.0,145.912,146.01,145.863,145.961,750090.0
2021-10-25 14:20:00,148.91,148.92,148.81,148.88,473252.0,145.961,145.9708,145.863,145.9316,473252.0
2021-10-25 14:30:00,148.89,148.96,148.77,148.8,708263.0,145.9414,146.01,145.8238,145.8532,708263.0
2021-10-25 14:40:00,148.79,148.81,148.63,148.75,630470.0,145.8434,145.863,145.6865,145.8042,630470.0
2021-10-25 14:50:00,148.75,148.8,148.68,148.69,490112.0,145.8042,145.8532,145.7356,145.7454,490112.0
2021-10-25 15:00:00,148.7,148.78,148.64,148.72,589087.0,145.7552,145.8336,145.6963,145.7748,589087.0
2021-10-25 15:10:00,148.72,148.73,148.55,148.6,737317.0,145.7748,145.7846,145.6081,145.6571,737317.0
2021-10-25 15:20:00,148.61,148.62,148.45,148.57,591098.0,145.6669,145.6767,145.5101,145.6277,591098.0
2021-10-25 15:30:00,148.58,148.61,148.52,148.55,598158.0,145.6375,145.6669,145.5787,145.6081,598158.0
2021-10-25 15:40:00,148.54,148.6,148.44,148.52,772328.0,145.5983,145.6571,145.5003,145.5787,772328.0
2021-10-25 15:50:00,148.52,148.66,148.42,148.65,2755920.0,145.5787,145.7159,145.4807,145.7061,2755920.0
2021-10-26 09:30:00,149.32,150.8,149.16,150.6,5095699.0,146.3629,147.8136,146.206,147.6175,5095699.0
2021-10-26 09:40:00,150.61,150.84,149.93,149.99,2724635.0,147.6273,147.8528,146.9608,147.0196,2724635.0
2021-10-26 09:50:00,149.99,150.02,149.48,149.63,1710145.0,147.0196,147.049,146.5197,146.6667,1710145.0
2021-10-26 10:00:00,149.63,149.89,149.38,149.38,1630335.0,146.6667,146.9216,146.4217,146.4217,1630335.0
2021-10-26 10:10:00,149.39,149.59,149.01,149.58,2001794.0,146.4315,146.6275,146.059,146.6177,2001794.0
2021-10-26 10:20:00,149.57,149.67,149.22,149.28,1236871.0,146.6079,146.7059,146.2649,146.3237,1236871.0
2021-10-26 10:30:00,149.28,149.6,149.21,149.56,1084895.0,146.3237,146.6373,146.2551,146.5981,1084895.0
2021-10-26 10:40:00,149.57,149.69,149.1,149.47,1428234.0,146.6079,146.7256,146.1472,146.5099,1428234.0
2021-10-26 10:50:00,149.46,149.55,149.34,149.38,766558.0,146.5001,146.5883,146.3825,146.4217,766558.0
2021-10-26 11:00:00,149.39,149.84,149.38,149.84,1119101.0,146.4315,146.8726,146.4217,146.8726,1119101.0
2021-10-26 11:10:00,149.84,150.03,149.81,149.98,1441110.0,146.8726,147.0588,146.8432,147.0098,1441110.0
2021-10-26 11:20:00,149.98,150.04,149.83,149.94,1001454.0,147.0098,147.0686,146.8628,146.9706,1001454.0
2021-10-26 11:30:00,149.94,149.98,149.43,149.72,1475683.0,146.9706,147.0098,146.4707,146.755,1475683.0
2021-10-26 11:40:00,149.71,149.91,149.63,149.77,1148385.0,146.7452,146.9412,146.6667,146.804,1148385.0
2021-10-26 11:50:00,149.77,149.8,149.46,149.61,1298433.0,146.804,146.8334,146.5001,146.6471,1298433.0
2021-10-26 12:00:00,149.61,149.72,149.37,149.41,1377130.0,146.6471,146.755,146.4119,146.4511,1377130.0
2021-10-26 12:10:00,149.41,149.79,149.38,149.78,882581.0,146.4511,146.8236,146.4217,146.8138,882581.0
2021-10-26 12:20:00,149.78,149.86,149.63,149.66,820329.0,146.8138,146.8922,146.6667,146.6961,820329.0
2021-10-26 12:30:00,149.66,149.75,149.47,149.5,713223.0,146.6961,146.7844,146.5099,146.5393,713223.0
2021-10-26 12:40:00,149.5,149.52,149.21,149.31,1215214.0,146.5393,146.5589,146.2551,146.3531,1215214.0
2021-10-26 12:50:00,149.31,149.53,149.2,149.46,864314.0,146.3531,146.5687,146.2453,146.5001,864314.0
2021-10-26 13:00:00,149.46,149.59,149.35,149.51,699192.0,146.5001,146.6275,146.3923,146.5491,699192.0
2021-10-26 13:10:00,149.52,149.64,149.29,149.52,845834.0,146.5589,146.6765,146.3335,146.5589,845834.0
2021-10-26 13:20:00,149.52,149.65,149.38,149.58,724401.0,146.5589,146.6863,146.4217,146.6177,724401.0
2021-10-26 13:30:00,149.59,149.9,149.54,149.79,908107.0,146.6275,146.9314,146.5785,146.8236,908107.0
2021-10-26 13:40:00,149.8,149.81,149.47,149.53,661023.0,146.8334,146.8432,146.5099,146.5687,661023.0
2021-10-26 13:50:00,149.53,149.66,149.45,149.62,528034.0,146.5687,146.6961,146.4903,146.6569,528034.0
2021-10-26 14:00:00,149.62,149.71,149.46,149.51,595733.0,146.6569,146.7452,146.5001,146.5491,595733.0
2021-10-26 14:10:00,149.51,149.71,149.45,149.69,544908.0,146.5491,146.7452,146.4903,146.7256,544908.0
2021-10-26 14:20:00,149.69,149.71,149.11,149.18,1034136.0,146.7256,146.7452,146.157,146.2257,1034136.0
2021-10-26 14:30:00,149.17,149.49,149.12,149.34,804205.0,146.2158,146.5295,146.1668,146.3825,804205.0
2021-10-26 14:40:00,149.33,149.34,149.14,149.3,603026.0,146.3727,146.3825,146.1864,146.3433,603026.0
2021-10-26 14:50:00,149.3,149.37,149.23,149.36,516399.0,146.3433,146.4119,146.2747,146.4021,516399.0
2021-10-26 15:00:00,149.37,149.46,149.25,149.31,744963.0,146.4119,146.5001,146.2943,146.3531,744963.0
2021-10-26 15:10:00,149.31,149.51,149.25,149.48,715640.0,146.3531,146.5491,146.2943,146.5197,715640.0
2021-10-26 15:20:00,149.49,149.6,149.28,149.33,829137.0,146.5295,146.6373,146.3237,146.3727,829137.0
2021-10-26 15:30:00,149.34,149.63,149.27,149.62,916409.0,146.3825,146.6667,146.3139,146.6569,916409.0
2021-10-26 15:40:00,149.63,149.84,149.58,149.7,1358582.0,146.6667,146.8726,146.6177,146.7354,1358582.0
2021-10-26 15:50:00,149.69,149.77,149.25,149.26,2490298.0,146.7256,146.804,146.2943,146.3041,2490298.0
2021-10-27 09:30:00,149.38,149.69,148.49,148.69,3547745.0,146.4217,146.7256,145.5493,145.7454,3547745.0
2021-10-27 09:40:00,148.7,149.38,148.6,149.25,2151795.0,145.7552,146.4217,145.6571,146.2943,2151795.0
2021-10-27 09:50:00,149.24,149.54,149.02,149.39,1680255.0,146.2845,146.5785,146.0688,146.4315,1680255.0
2021-10-27 10:00:00,149.39,149.41,148.49,148.88,1780233.0,146.4315,146.4511,145.5493,145.9316,1780233.0
2021-10-27 10:10:00,148.88,148.92,148.56,148.72,1156416.0,145.9316,145.9708,145.6179,145.7748,1156416.0
2021-10-27 10:20:00,148.72,149.07,148.63,148.71,1381659.0,145.7748,146.1178,145.6865,145.765,1381659.0
2021-10-27 10:30:00,148.72,148.98,148.7,148.89,902281.0,145.7748,146.0296,145.7552,145.9414,902281.0
2021-10-27 10:40:00,148.89,148.95,148.76,148.86,768385.0,145.9414,146.0002,145.814,145.912,768385.0
2021-10-27 10:50:00,148.86,149.1,148.76,148.8,1221625.0,145.912,146.1472,145.814,145.8532,1221625.0
2021-10-27 11:00:00,148.8,149.0,148.7,148.99,753839.0,145.8532,146.0492,145.7552,146.0394,753839.0
2021-10-27 11:10:00,148.98,149.3,148.94,149.29,825294.0,146.0296,146.3433,145.9904,146.3335,825294.0
2021-10-27 11:20:00,149.28,149.4,149.13,149.34,960171.0,146.3237,146.4413,146.1766,146.3825,960171.0
2021-10-27 11:30:00,149.33,149.43,149.2,149.39,899386.0,146.3727,146.4707,146.2453,146.4315,899386.0
2021-10-27 11:40:00,149.39,149.52,149.3,149.33,814275.0,146.4315,146.5589,146.3433,146.3727,814275.0
2021-10-27 11:50:00,149.33,149.35,149.02,149.18,783598.0,146.3727,146.3923,146.0688,146.2257,783598.0
2021-10-27 12:00:00,149.18,149.36,149.15,149.25,767542.0,146.2257,146.4021,146.1962,146.2943,767542.0
2021-10-27 12:10:00,149.25,149.41,149.22,149.41,749270.0,146.2943,146.4511,146.2649,146.4511,749270.0
2021-10-27 12:20:00,149.4,149.42,149.31,149.38,460092.0,146.4413,146.4609,146.3531,146.4217,460092.0
2021-10-27 12:30:00,149.39,149.41,149.24,149.25,566815.0,146.4315,146.4511,146.2845,146.2943,566815.0
2021-10-27 12:40:00,149.25,149.42,149.23,149.32,426822.0,146.2943,146.4609,146.2747,146.3629,426822.0
2021-10-27 12:50:00,149.31,149.51,149.26,149.43,566863.0,146.3531,146.5491,146.3041,146.4707,566863.0
2021-10-27 13:00:00,149.43,149.63,149.39,149.59,768230.0,146.4707,146.6667,146.4315,146.6275,768230.0
2021-10-27 13:10:00,149.58,149.68,149.54,149.59,631652.0,146.6177,146.7157,146.5785,146.6275,631652.0
2021-10-27 13:20:00,149.59,149.72,149.58,149.64,668032.0,146.6275,146.755,146.6177,146.6765,668032.0
2021-10-27 13:30:00,149.64,149.66,149.56,149.64,459047.0,146.6765,146.6961,146.5981,146.6765,459047.0
2021-10-27 13:40:00,149.65,149.67,149.42,149.43,667899.0,146.6863,146.7059,146.4609,146.4707,667899.0
2021-10-27 13:50:00,149.42,149.65,149.4,149.59,709576.0,146.4609,146.6863,146.4413,146.6275,709576.0
2021-10-27 14:00:00,149.59,149.65,149.51,149.62,623859.0,146.6275,146.6863,146.5491,146.6569,623859.0
2021-10-27 14:10:00,149.62,149.69,149.57,149.64,615164.0,146.6569,146.7256,146.6079,146.6765,615164.0
2021-10-27 14:20:00,149.64,149.65,149.52,149.56,478135.0,146.6765,146.6863,146.5589,146.5981,478135.0
2021-10-27 14:30:00,149.57,149.66,149.45,149.62,852914.0,146.6079,146.6961,146.4903,146.6569,852914.0
2021-10-27 14:40:00,149.62,149.73,149.57,149.61,842517.0,146.6569,146.7648,146.6079,146.6471,842517.0
2021-10-27 14:50:00,149.61,149.64,149.47,149.47,524096.0,146.6471,146.6765,146.5099,146.5099,524096.0
2021-10-27 15:00:00,149.47,149.55,149.35,149.36,697072.0,146.5099,146.5883,146.3923,146.4021,697072.0
2021-10-27 15:10:00,149.37,149.37,148.94,149.0,1168766.0,146.4119,146.4119,145.9904,146.0492,1168766.0
2021-10-27 15:20:00,149.0,149.27,148.96,149.19,1031589.0,146.0492,146.3139,146.01,146.2355,1031589.0
2021-10-27 15:30:00,149.19,149.2,149.06,149.15,747588.0,146.2355,146.2453,146.108,146.1962,747588.0
2021-10-27 15:40:00,149.15,149.33,149.02,149.03,1211204.0,146.1962,146.3727,146.0688,146.0786,1211204.0
2021-10-27 15:50:00,149.03,149.17,148.8,148.85,2725069.0,146.0786,146.2158,145.8532,145.9022,2725069.0
2021-10-28 09:30:00,149.86,151.22,149.72,150.78,6325004.0,146.8922,148.2253,146.755,147.794,6325004.0
2021-10-28 09:40:00,150.79,151.28,150.54,151.07,3583126.0,147.8038,148.2841,147.5587,148.0782,3583126.0
2021-10-28 09:50:00,151.08,152.11,151.07,152.07,4454423.0,148.088,149.0976,148.0782,149.0584,4454423.0
2021-10-28 10:00:00,152.06,152.25,151.7,151.94,3322293.0,149.0486,149.2349,148.6957,148.931,3322293.0
2021-10-28 10:10:00,151.94,152.18,151.76,152.08,2312723.0,148.931,149.1662,148.7546,149.0682,2312723.0
2021-10-28 10:20:00,152.08,152.51,151.9,152.44,2540577.0,149.0682,149.4897,148.8918,149.4211,2540577.0
2021-10-28 10:30:00,152.44,152.55,152.3,152.46,1901950.0,149.4211,149.5289,149.2839,149.4407,1901950.0
2021-10-28 10:40:00,152.46,152.92,152.37,152.71,2407851.0,149.4407,149.8916,149.3525,149.6857,2407851.0
2021-10-28 10:50:00,152.7,152.8,152.49,152.55,1765824.0,149.6759,149.774,149.4701,149.5289,1765824.0
2021-10-28 11:00:00,152.55,152.75,152.32,152.71,1717201.0,149.5289,149.725,149.3035,149.6857,1717201.0
2021-10-28 11:10:00,152.72,152.98,152.57,152.97,1683707.0,149.6955,149.9504,149.5485,149.9406,1683707.0
2021-10-28 11:20:00,152.98,153.13,152.87,153.09,2182793.0,149.9504,150.0974,149.8426,150.0582,2182793.0
2021-10-28 11:30:00,153.1,153.16,152.82,152.91,1473093.0,150.068,150.1268,149.7936,149.8818,1473093.0
2021-10-28 11:40:00,152.91,153.17,152.73,152.74,1758030.0,149.8818,150.1366,149.7053,149.7151,1758030.0
2021-10-28 11:50:00,152.74,152.78,152.54,152.64,1307320.0,149.7151,149.7544,149.5191,149.6171,1307320.0
2021-10-28 12:00:00,152.63,152.68,152.53,152.63,1220015.0,149.6073,149.6563,149.5093,149.6073,1220015.0
2021-10-28 12:10:00,152.63,152.84,152.6,152.75,1814164.0,149.6073,149.8132,149.5779,149.725,1814164.0
2021-10-28 12:20:00,152.75,152.82,152.64,152.67,1104744.0,149.725,149.7936,149.6171,149.6465,1104744.0
2021-10-28 12:30:00,152.67,152.73,152.56,152.62,937215.0,149.6465,149.7053,149.5387,149.5975,937215.0
2021-10-28 12:40:00,152.62,152.73,152.56,152.65,758756.0,149.5975,149.7053,149.5387,149.6269,758756.0
2021-10-28 12:50:00,152.65,152.65,151.97,152.2,1573478.0,149.6269,149.6269,148.9604,149.1858,1573478.0
2021-10-28 13:00:00,152.2,152.42,152.16,152.31,930792.0,149.1858,149.4015,149.1466,149.2937,930792.0
2021-10-28 13:10:00,152.3,152.37,152.15,152.17,806632.0,149.2839,149.3525,149.1368,149.1564,806632.0
2021-10-28 13:20:00,152.16,152.42,152.15,152.41,744749.0,149.1466,149.4015,149.1368,149.3917,744749.0
2021-10-28 13:30:00,152.41,152.66,152.37,152.65,1042168.0,149.3917,149.6367,149.3525,149.6269,1042168.0
2021-10-28 13:40:00,152.66,152.7,152.52,152.69,845041.0,149.6367,149.6759,149.4995,149.6661,845041.0
2021-10-28 13:50:00,152.69,152.7,152.42,152.49,904240.0,149.6661,149.6759,149.4015,149.4701,904240.0
2021-10-28 14:00:00,152.5,152.63,152.48,152.55,813760.0,149.4799,149.6073,149.4603,149.5289,813760.0
2021-10-28 14:10:00,152.55,152.64,152.45,152.62,846638.0,149.5289,149.6171,149.4309,149.5975,846638.0
2021-10-28 14:20:00,152.62,152.81,152.56,152.78,1138999.0,149.5975,149.7838,149.5387,149.7544,1138999.0
2021-10-28 14:30:00,152.78,152.89,152.75,152.81,1246788.0,149.7544,149.8622,149.725,149.7838,1246788.0
2021-10-28 14:40:00,152.81,152.83,152.58,152.66,1026998.0,149.7838,149.8034,149.5583,149.6367,1026998.0
2021-10-28 14:50:00,152.66,152.68,152.53,152.62,842836.0,149.6367,149.6563,149.5093,149.5975,842836.0
2021-10-28 15:00:00,152.62,152.62,152.4,152.52,1095248.0,149.5975,149.5975,149.3819,149.4995,1095248.0
2021-10-28 15:10:00,152.51,152.55,152.34,152.47,1148345.0,149.4897,149.5289,149.3231,149.4505,1148345.0
2021-10-28 15:20:00,152.47,152.54,152.22,152.34,1379754.0,149.4505,149.5191,149.2054,149.3231,1379754.0
2021-10-28 15:30:00,152.34,152.56,152.28,152.42,1818300.0,149.3231,149.5387,149.2643,149.4015,1818300.0
2021-10-28 15:40:00,152.42,152.5,152.17,152.36,2310573.0,149.4015,149.4799,149.1564,149.3427,2310573.0
2021-10-28 15:50:00,152.36,152.69,152.35,152.48,4204224.0,149.3427,149.6661,149.3329,149.4603,4204224.0
2021-10-29 09:30:00,147.19,148.7,146.62,146.88,9431210.0,144.2751,145.7552,143.7163,143.9712,9431210.0
2021-10-29 09:40:00,146.89,147.23,146.41,146.58,6320136.0,143.981,144.3143,143.5105,143.6771,6320136.0
2021-10-29 09:50:00,146.58,147.34,146.47,147.13,5178655.0,143.6771,144.4221,143.5693,144.2162,5178655.0
2021-10-29 10:00:00,147.13,147.82,146.97,147.47,4187994.0,144.2162,144.8926,144.0594,144.5495,4187994.0
2021-10-29 10:10:00,147.47,147.6,146.96,147.11,2795922.0,144.5495,144.6769,144.0496,144.1966,2795922.0
2021-10-29 10:20:00,147.11,147.38,146.91,147.05,2299983.0,144.1966,144.4613,144.0006,144.1378,2299983.0
2021-10-29 10:30:00,147.06,147.35,146.92,147.04,2389413.0,144.1476,144.4319,144.0104,144.128,2389413.0
2021-10-29 10:40:00,147.05,147.28,146.95,147.2,2003299.0,144.1378,144.3633,144.0398,144.2849,2003299.0
2021-10-29 10:50:00,147.21,147.48,147.08,147.26,1838800.0,144.2947,144.5593,144.1672,144.3437,1838800.0
2021-10-29 11:00:00,147.25,147.36,147.02,147.13,1451351.0,144.3339,144.4417,144.1084,144.2162,1451351.0
2021-10-29 11:10:00,147.13,147.42,147.04,147.35,1701293.0,144.2162,144.5005,144.128,144.4319,1701293.0
2021-10-29 11:20:00,147.35,147.96,147.34,147.94,2299026.0,144.4319,145.0298,144.4221,145.0102,2299026.0
2021-10-29 11:30:00,147.95,148.25,147.87,148.24,2194534.0,145.02,145.3141,144.9416,145.3043,2194534.0
2021-10-29 11:40:00,148.24,148.43,148.15,148.28,1921399.0,145.3043,145.4905,145.216,145.3435,1921399.0
2021-10-29 11:50:00,148.27,148.64,148.21,148.32,1693476.0,145.3337,145.6963,145.2749,145.3827,1693476.0
2021-10-29 12:00:00,148.31,149.03,148.28,149.03,2896734.0,145.3729,146.0786,145.3435,146.0786,2896734.0
2021-10-29 12:10:00,149.03,149.23,148.92,149.11,2353947.0,146.0786,146.2747,145.9708,146.157,2353947.0
2021-10-29 12:20:00,149.12,149.38,149.09,149.36,1666132.0,146.1668,146.4217,146.1374,146.4021,1666132.0
2021-10-29 12:30:00,149.36,149.5,149.19,149.49,1897088.0,146.4021,146.5393,146.2355,146.5295,1897088.0
2021-10-29 12:40:00,149.49,149.51,149.01,149.06,2079036.0,146.5295,146.5491,146.059,146.108,2079036.0
2021-10-29 12:50:00,149.07,149.48,149.03,149.38,1679254.0,146.1178,146.5197,146.0786,146.4217,1679254.0
2021-10-29 13:00:00,149.38,149.5,149.26,149.28,1180091.0,146.4217,146.5393,146.3041,146.3237,1180091.0
2021-10-29 13:10:00,149.28,149.5,149.21,149.4,1226089.0,146.3237,146.5393,146.2551,146.4413,1226089.0
2021-10-29 13:20:00,149.4,149.4,149.02,149.11,982739.0,146.4413,146.4413,146.0688,146.157,982739.0
2021-10-29 13:30:00,149.12,149.13,148.79,148.84,1098680.0,146.1668,146.1766,145.8434,145.8924,1098680.0
2021-10-29 13:40:00,148.85,148.88,148.64,148.75,1092557.0,145.9022,145.9316,145.6963,145.8042,1092557.0
2021-10-29 13:50:00,148.74,148.85,148.61,148.69,1232640.0,145.7944,145.9022,145.6669,145.7454,1232640.0
2021-10-29 14:00:00,148.68,149.24,148.54,149.19,1862077.0,145.7356,146.2845,145.5983,146.2355,1862077.0
2021-10-29 14:10:00,149.19,149.24,148.89,148.89,1443734.0,146.2355,146.2845,145.9414,145.9414,1443734.0
2021-10-29 14:20:00,148.9,149.09,148.89,148.94,1177787.0,145.9512,146.1374,145.9414,145.9904,1177787.0
2021-10-29 14:30:00,148.94,149.3,148.84,149.06,1422658.0,145.9904,146.3433,145.8924,146.108,1422658.0
2021-10-29 14:40:00,149.06,149.31,149.06,149.17,816069.0,146.108,146.3531,146.108,146.2158,816069.0
2021-10-29 14:50:00,149.17,149.22,149.04,149.15,755727.0,146.2158,146.2649,146.0884,146.1962,755727.0
2021-10-29 15:00:00,149.16,149.28,148.99,149.05,1244251.0,146.206,146.3237,146.0394,146.0982,1244251.0
2021-10-29 15:10:00,149.04,149.31,148.98,149.28,1496477.0,146.0884,146.3531,146.0296,146.3237,1496477.0
2021-10-29 15:20:00,149.28,149.65,149.26,149.5,2684419.0,146.3237,146.6863,146.3041,146.5393,2684419.0
2021-10-29 15:30:00,149.5,149.75,149.39,149.5,2203899.0,146.5393,146.7844,146.4315,146.5393,2203899.0
2021-10-29 15:40:00,149.51,149.61,149.38,149.4,2240243.0,146.5491,146.6471,146.4217,146.4413,2240243.0
2021-10-29 15:50:00,149.39,149.94,149.38,149.8,4784275.0,146.4315,146.9706,146.4217,146.8334,4784275.0
2021-11-01 09:30:00,148.99,149.7,148.77,149.26,4641426.0,146.0394,146.7354,145.8238,146.3041,4641426.0
2021-11-01 09:40:00,149.25,149.35,148.34,148.35,2971917.0,146.2943,146.3923,145.4023,145.4121,2971917.0
2021-11-01 09:50:00,148.34,148.43,148.08,148.24,2618813.0,145.4023,145.4905,145.1474,145.3043,2618813.0
2021-11-01 10:00:00,148.24,148.32,147.8,148.28,2710053.0,145.3043,145.3827,144.873,145.3435,2710053.0
2021-11-01 10:10:00,148.28,148.69,148.25,148.47,1834731.0,145.3435,145.7454,145.3141,145.5297,1834731.0
2021-11-01 10:20:00,148.46,148.87,148.45,148.78,1361547.0,145.5199,145.9218,145.5101,145.8336,1361547.0
2021-11-01 10:30:00,148.78,148.86,148.5,148.55,1206714.0,145.8336,145.912,145.5591,145.6081,1206714.0
2021-11-01 10:40:00,148.56,148.71,148.37,148.63,1229489.0,145.6179,145.765,145.4317,145.6865,1229489.0
2021-11-01 10:50:00,148.62,148.72,148.29,148.36,1275655.0,145.6767,145.7748,145.3533,145.4219,1275655.0
2021-11-01 11:00:00,148.35,148.67,148.25,148.63,912291.0,145.4121,145.7258,145.3141,145.6865,912291.0
2021-11-01 11:10:00,148.63,148.76,148.59,148.71,717344.0,145.6865,145.814,145.6473,145.765,717344.0
2021-11-01 11:20:00,148.71,148.96,148.62,148.84,952847.0,145.765,146.01,145.6767,145.8924,952847.0
2021-11-01 11:30:00,148.83,149.04,148.69,148.69,928750.0,145.8826,146.0884,145.7454,145.7454,928750.0
2021-11-01 11:40:00,148.68,148.94,148.63,148.85,929768.0,145.7356,145.9904,145.6865,145.9022,929768.0
2021-11-01 11:50:00,148.85,148.95,148.72,148.89,637973.0,145.9022,146.0002,145.7748,145.9414,637973.0
2021-11-01 12:00:00,148.9,149.03,148.85,148.94,867100.0,145.9512,146.0786,145.9022,145.9904,867100.0
2021-11-01 12:10:00,148.95,148.96,148.71,148.76,673919.0,146.0002,146.01,145.765,145.814,673919.0
2021-11-01 12:20:00,148.77,148.81,148.66,148.78,798321.0,145.8238,145.863,145.7159,145.8336,798321.0
2021-11-01 12:30:00,148.79,148.9,148.69,148.81,827907.0,145.8434,145.9512,145.7454,145.863,827907.0
2021-11-01 12:40:00,148.82,148.96,148.66,148.93,1383795.0,145.8728,146.01,145.7159,145.9806,1383795.0
2021-11-01 12:50:00,148.93,149.02,148.88,148.94,902374.0,145.9806,146.0688,145.9316,145.9904,902374.0
2021-11-01 13:00:00,148.94,149.0,148.86,148.9,644526.0,145.9904,146.0492,145.912,145.9512,644526.0
2021-11-01 13:10:00,148.9,149.02,148.8,148.94,578197.0,145.9512,146.0688,145.8532,145.9904,578197.0
2021-11-01 13:20:00,148.94,148.98,148.78,148.81,733353.0,145.9904,146.0296,145.8336,145.863,733353.0
2021-11-01 13:30:00,148.8,148.82,148.69,148.71,690974.0,145.8532,145.8728,145.7454,145.765,690974.0
2021-11-01 13:40:00,148.7,148.77,148.62,148.74,965321.0,145.7552,145.8238,145.6767,145.7944,965321.0
2021-11-01 13:50:00,148.74,148.75,148.51,148.57,635086.0,145.7944,145.8042,145.5689,145.6277,635086.0
2021-11-01 14:00:00,148.56,148.7,148.48,148.62,830899.0,145.6179,145.7552,145.5395,145.6767,830899.0
2021-11-01 14:10:00,148.63,148.63,148.39,148.46,800239.0,145.6865,145.6865,145.4513,145.5199,800239.0
2021-11-01 14:20:00,148.45,148.57,148.37,148.38,657100.0,145.5101,145.6277,145.4317,145.4415,657100.0
2021-11-01 14:30:00,148.37,148.48,148.28,148.29,646570.0,145.4317,145.5395,145.3435,145.3533,646570.0
2021-11-01 14:40:00,148.29,148.54,148.28,148.41,658107.0,145.3533,145.5983,145.3435,145.4709,658107.0
2021-11-01 14:50:00,148.41,148.47,148.27,148.34,660650.0,145.4709,145.5297,145.3337,145.4023,660650.0
2021-11-01 15:00:00,148.34,148.47,148.31,148.4,653089.0,145.4023,145.5297,145.3729,145.4611,653089.0
2021-11-01 15:10:00,148.39,148.59,148.35,148.58,799840.0,145.4513,145.6473,145.4121,145.6375,799840.0
2021-11-01 15:20:00,148.59,148.97,148.55,148.78,1389624.0,145.6473,146.0198,145.6081,145.8336,1389624.0
2021-11-01 15:30:00,148.78,148.98,148.67,148.74,1022370.0,145.8336,146.0296,145.7258,145.7944,1022370.0
2021-11-01 15:40:00,148.73,148.91,148.7,148.85,918607.0,145.7846,145.961,145.7552,145.9022,918607.0
2021-11-01 15:50:00,148.86,149.01,148.52,148.97,3765966.0,145.912,146.059,145.5787,146.0198,3765966.0
2021-11-02 09:30:00,148.67,150.17,148.65,150.05,4441847.0,145.7258,147.196,145.7061,147.0784,4441847.0
2021-11-02 09:40:00,150.06,150.49,150.02,150.29,3022191.0,147.0882,147.5097,147.049,147.3137,3022191.0
2021-11-02 09:50:00,150.29,150.33,149.72,149.93,2072987.0,147.3137,147.3529,146.755,146.9608,2072987.0
2021-11-02 10:00:00,149.94,149.98,149.41,149.44,1620953.0,146.9706,147.0098,146.4511,146.4805,1620953.0
2021-11-02 10:10:00,149.44,149.69,149.33,149.59,1246241.0,146.4805,146.7256,146.3727,146.6275,1246241.0
2021-11-02 10:20:00,149.59,150.08,149.56,150.07,1341791.0,146.6275,147.1078,146.5981,147.098,1341791.0
2021-11-02 10:30:00,150.07,150.75,150.06,150.72,2549975.0,147.098,147.7646,147.0882,147.7352,2549975.0
2021-11-02 10:40:00,150.72,150.87,150.43,150.54,1612480.0,147.7352,147.8822,147.4509,147.5587,1612480.0
2021-11-02 10:50:00,150.53,150.92,150.51,150.86,1409013.0,147.5489,147.9312,147.5293,147.8724,1409013.0
2021-11-02 11:00:00,150.87,150.92,150.62,150.75,1200453.0,147.8822,147.9312,147.6371,147.7646,1200453.0
2021-11-02 11:10:00,150.77,150.9,150.71,150.86,884188.0,147.7842,147.9116,147.7254,147.8724,884188.0
2021-11-02 11:20:00,150.85,151.22,150.78,151.15,1499495.0,147.8626,148.2253,147.794,148.1566,1499495.0
2021-11-02 11:30:00,151.14,151.41,151.03,151.36,1781700.0,148.1468,148.4115,148.039,148.3625,1781700.0
2021-11-02 11:40:00,151.36,151.57,151.31,151.4,1487853.0,148.3625,148.5683,148.3135,148.4017,1487853.0
2021-11-02 11:50:00,151.4,151.41,150.89,150.94,1302453.0,148.4017,148.4115,147.9018,147.9508,1302453.0
2021-11-02 12:00:00,150.94,151.02,150.58,150.64,1000247.0,147.9508,148.0292,147.5979,147.6567,1000247.0
2021-11-02 12:10:00,150.65,150.92,150.62,150.84,951415.0,147.6665,147.9312,147.6371,147.8528,951415.0
2021-11-02 12:20:00,150.85,151.07,150.84,150.99,903295.0,147.8626,148.0782,147.8528,147.9998,903295.0
2021-11-02 12:30:00,151.0,151.24,150.84,151.19,1041038.0,148.0096,148.2449,147.8528,148.1958,1041038.0
2021-11-02 12:40:00,151.18,151.45,151.08,151.41,993132.0,148.186,148.4507,148.088,148.4115,993132.0
2021-11-02 12:50:00,151.42,151.48,151.34,151.4,800374.0,148.4213,148.4801,148.3429,148.4017,800374.0
2021-11-02 13:00:00,151.41,151.47,151.27,151.31,783673.0,148.4115,148.4703,148.2743,148.3135,783673.0
2021-11-02 13:10:00,151.32,151.42,151.24,151.31,764773.0,148.3233,148.4213,148.2449,148.3135,764773.0
2021-11-02 13:20:00,151.31,151.34,150.99,151.03,759793.0,148.3135,148.3429,147.9998,148.039,759793.0
2021-11-02 13:30:00,151.03,151.07,150.86,150.93,833942.0,148.039,148.0782,147.8724,147.941,833942.0
2021-11-02 13:40:00,150.93,151.06,150.89,151.02,554001.0,147.941,148.0684,147.9018,148.0292,554001.0
2021-11-02 13:50:00,151.03,151.13,150.89,150.96,734142.0,148.039,148.137,147.9018,147.9704,734142.0
2021-11-02 14:00:00,150.96,150.99,150.55,150.58,848317.0,147.9704,147.9998,147.5685,147.5979,848317.0
2021-11-02 14:10:00,150.58,150.75,150.55,150.74,909576.0,147.5979,147.7646,147.5685,147.7548,909576.0
2021-11-02 14:20:00,150.74,150.75,150.44,150.5,783404.0,147.7548,147.7646,147.4607,147.5195,783404.0
2021-11-02 14:30:00,150.5,150.58,150.32,150.33,773646.0,147.5195,147.5979,147.3431,147.3529,773646.0
2021-11-02 14:40:00,150.33,150.34,150.07,150.17,1211039.0,147.3529,147.3627,147.098,147.196,1211039.0
2021-11-02 14:50:00,150.16,150.43,150.16,150.37,841736.0,147.1862,147.4509,147.1862,147.3921,841736.0
2021-11-02 15:00:00,150.37,150.44,150.28,150.33,604142.0,147.3921,147.4607,147.3039,147.3529,604142.0
2021-11-02 15:10:00,150.33,150.35,150.15,150.2,661115.0,147.3529,147.3725,147.1764,147.2255,661115.0
2021-11-02 15:20:00,150.2,150.35,150.11,150.28,709414.0,147.2255,147.3725,147.1372,147.3039,709414.0
2021-11-02 15:30:00,150.27,150.28,150.08,150.14,724234.0,147.2941,147.3039,147.1078,147.1666,724234.0
2021-11-02 15:40:00,150.14,150.42,150.1,150.3,1335724.0,147.1666,147.4411,147.1274,147.3235,1335724.0
2021-11-02 15:50:00,150.31,150.33,149.82,150.0,3483991.0,147.3333,147.3529,146.853,147.0294,3483991.0
2021-11-03 09:30:00,150.37,150.8,149.82,150.54,3107867.0,147.3921,147.8136,146.853,147.5587,3107867.0
2021-11-03 09:40:00,150.55,150.97,150.41,150.9,1914698.0,147.5685,147.9802,147.4313,147.9116,1914698.0
2021-11-03 09:50:00,150.88,150.96,150.43,150.72,1261357.0,147.892,147.9704,147.4509,147.7352,1261357.0
2021-11-03 10:00:00,150.73,150.81,150.36,150.47,1068183.0,147.745,147.8234,147.3823,147.4901,1068183.0
2021-11-03 10:10:00,150.47,150.68,150.42,150.54,756815.0,147.4901,147.6959,147.4411,147.5587,756815.0
2021-11-03 10:20:00,150.55,150.82,150.52,150.62,829856.0,147.5685,147.8332,147.5391,147.6371,829856.0
2021-11-03 10:30:00,150.62,150.64,150.27,150.48,805254.0,147.6371,147.6567,147.2941,147.4999,805254.0
2021-11-03 10:40:00,150.49,150.5,150.28,150.42,693643.0,147.5097,147.5195,147.3039,147.4411,693643.0
2021-11-03 10:50:00,150.42,150.5,150.11,150.27,891985.0,147.4411,147.5195,147.1372,147.2941,891985.0
2021-11-03 11:00:00,150.27,150.39,150.16,150.29,789429.0,147.2941,147.4117,147.1862,147.3137,789429.0
2021-11-03 11:10:00,150.29,150.55,150.27,150.44,655428.0,147.3137,147.5685,147.2941,147.4607,655428.0
2021-11-03 11:20:00,150.44,150.47,150.3,150.36,548438.0,147.4607,147.4901,147.3235,147.3823,548438.0
2021-11-03 11:30:00,150.36,150.44,150.27,150.4,465475.0,147.3823,147.4607,147.2941,147.4215,465475.0
2021-11-03 11:40:00,150.39,150.58,150.36,150.55,524042.0,147.4117,147.5979,147.3823,147.5685,524042.0
2021-11-03 11:50:00,150.55,150.57,150.45,150.52,408770.0,147.5685,147.5881,147.4705,147.5391,408770.0
2021-11-03 12:00:00,150.51,150.6,150.47,150.51,444350.0,147.5293,147.6175,147.4901,147.5293,444350.0
2021-11-03 12:10:00,150.5,150.61,150.43,150.53,580418.0,147.5195,147.6273,147.4509,147.5489,580418.0
2021-11-03 12:20:00,150.53,150.63,150.52,150.56,489408.0,147.5489,147.6469,147.5391,147.5783,489408.0
2021-11-03 12:30:00,150.57,150.7,150.53,150.61,475488.0,147.5881,147.7155,147.5489,147.6273,475488.0
2021-11-03 12:40:00,150.61,150.69,150.56,150.59,332989.0,147.6273,147.7057,147.5783,147.6077,332989.0
2021-11-03 12:50:00,150.59,150.6,150.35,150.38,439157.0,147.6077,147.6175,147.3725,147.4019,439157.0
2021-11-03 13:00:00,150.38,150.4,150.23,150.24,425260.0,147.4019,147.4215,147.2549,147.2647,425260.0
2021-11-03 13:10:00,150.23,150.35,150.23,150.33,396539.0,147.2549,147.3725,147.2549,147.3529,396539.0
2021-11-03 13:20:00,150.33,150.38,150.26,150.32,321806.0,147.3529,147.4019,147.2843,147.3431,321806.0
2021-11-03 13:30:00,150.31,150.42,150.3,150.39,325406.0,147.3333,147.4411,147.3235,147.4117,325406.0
2021-11-03 13:40:00,150.4,150.45,150.19,150.26,497270.0,147.4215,147.4705,147.2156,147.2843,497270.0
2021-11-03 13:50:00,150.27,150.37,150.19,150.36,426214.0,147.2941,147.3921,147.2156,147.3823,426214.0
2021-11-03 14:00:00,150.37,150.99,150.21,150.59,1961690.0,147.3921,147.9998,147.2353,147.6077,1961690.0
2021-11-03 14:10:00,150.58,150.67,150.37,150.66,903968.0,147.5979,147.6861,147.3921,147.6763,903968.0
2021-11-03 14:20:00,150.66,150.88,150.54,150.84,736696.0,147.6763,147.892,147.5587,147.8528,736696.0
2021-11-03 14:30:00,150.85,150.95,150.62,150.92,934074.0,147.8626,147.9606,147.6371,147.9312,934074.0
2021-11-03 14:40:00,150.92,151.37,150.82,151.34,1496709.0,147.9312,148.3723,147.8332,148.3429,1496709.0
2021-11-03 14:50:00,151.33,151.41,151.18,151.22,1115604.0,148.3331,148.4115,148.186,148.2253,1115604.0
2021-11-03 15:00:00,151.22,151.29,151.04,151.26,1071905.0,148.2253,148.2939,148.0488,148.2645,1071905.0
2021-11-03 15:10:00,151.25,151.36,151.18,151.27,856022.0,148.2547,148.3625,148.186,148.2743,856022.0
2021-11-03 15:20:00,151.28,151.5,151.21,151.49,981478.0,148.2841,148.4997,148.2154,148.4899,981478.0
2021-11-03 15:30:00,151.49,151.63,151.37,151.63,1164640.0,148.4899,148.6271,148.3723,148.6271,1164640.0
2021-11-03 15:40:00,151.62,151.97,151.6,151.97,1539810.0,148.6173,148.9604,148.5977,148.9604,1539810.0
2021-11-03 15:50:00,151.97,151.97,151.41,151.49,3166692.0,148.9604,148.9604,148.4115,148.4899,3166692.0
2021-11-04 09:30:00,151.62,152.31,151.28,152.15,3768139.0,148.6173,149.2937,148.2841,149.1368,3768139.0
2021-11-04 09:40:00,152.14,152.33,151.68,152.27,1987459.0,149.127,149.3133,148.6761,149.2545,1987459.0
2021-11-04 09:50:00,152.26,152.43,151.99,152.08,1541592.0,149.2447,149.4113,148.98,149.0682,1541592.0
2021-11-04 10:00:00,152.08,152.1,151.61,151.65,1445486.0,149.0682,149.0878,148.6075,148.6467,1445486.0
2021-11-04 10:10:00,151.65,151.98,151.55,151.9,1217176.0,148.6467,148.9702,148.5487,148.8918,1217176.0
2021-11-04 10:20:00,151.9,151.99,151.65,151.75,1054565.0,148.8918,148.98,148.6467,148.7448,1054565.0
2021-11-04 10:30:00,151.75,151.96,151.63,151.67,1122058.0,148.7448,148.9506,148.6271,148.6663,1122058.0
2021-11-04 10:40:00,151.66,151.94,151.57,151.91,944406.0,148.6565,148.931,148.5683,148.9016,944406.0
2021-11-04 10:50:00,151.9,151.99,151.6,151.92,1092430.0,148.8918,148.98,148.5977,148.9114,1092430.0
2021-11-04 11:00:00,151.92,151.95,151.45,151.47,1328466.0,148.9114,148.9408,148.4507,148.4703,1328466.0
2021-11-04 11:10:00,151.47,151.75,151.24,151.37,1390991.0,148.4703,148.7448,148.2449,148.3723,1390991.0
2021-11-04 11:20:00,151.37,151.38,150.84,151.11,1455111.0,148.3723,148.3821,147.8528,148.1174,1455111.0
2021-11-04 11:30:00,151.11,151.27,151.02,151.11,982418.0,148.1174,148.2743,148.0292,148.1174,982418.0
2021-11-04 11:40:00,151.12,151.4,151.02,151.33,759295.0,148.1272,148.4017,148.0292,148.3331,759295.0
2021-11-04 11:50:00,151.33,151.43,151.19,151.37,933093.0,148.3331,148.4311,148.1958,148.3723,933093.0
2021-11-04 12:00:00,151.37,151.46,151.29,151.45,577636.0,148.3723,148.4605,148.2939,148.4507,577636.0
2021-11-04 12:10:00,151.45,151.67,151.43,151.63,729643.0,148.4507,148.6663,148.4311,148.6271,729643.0
2021-11-04 12:20:00,151.64,151.65,151.22,151.32,764951.0,148.6369,148.6467,148.2253,148.3233,764951.0
2021-11-04 12:30:00,151.31,151.42,151.21,151.41,538386.0,148.3135,148.4213,148.2154,148.4115,538386.0
2021-11-04 12:40:00,151.41,151.41,151.19,151.3,546371.0,148.4115,148.4115,148.1958,148.3037,546371.0
2021-11-04 12:50:00,151.29,151.33,151.14,151.22,479440.0,148.2939,148.3331,148.1468,148.2253,479440.0
2021-11-04 13:00:00,151.22,151.23,151.03,151.16,717799.0,148.2253,148.2351,148.039,148.1664,717799.0
2021-11-04 13:10:00,151.17,151.24,151.04,151.11,647654.0,148.1762,148.2449,148.0488,148.1174,647654.0
2021-11-04 13:20:00,151.11,151.27,151.02,151.22,769626.0,148.1174,148.2743,148.0292,148.2253,769626.0
2021-11-04 13:30:00,151.21,151.38,151.17,151.35,638347.0,148.2154,148.3821,148.1762,148.3527,638347.0
2021-11-04 13:40:00,151.35,151.57,151.32,151.47,817671.0,148.3527,148.5683,148.3233,148.4703,817671.0
2021-11-04 13:50:00,151.48,151.55,151.39,151.53,610614.0,148.4801,148.5487,148.3919,148.5291,610614.0
2021-11-04 14:00:00,151.53,151.55,151.18,151.37,842531.0,148.5291,148.5487,148.186,148.3723,842531.0
2021-11-04 14:10:00,151.38,151.39,151.17,151.34,593499.0,148.3821,148.3919,148.1762,148.3429,593499.0
2021-11-04 14:20:00,151.33,151.38,151.13,151.14,589849.0,148.3331,148.3821,148.137,148.1468,589849.0
2021-11-04 14:30:00,151.14,151.35,151.12,151.22,557234.0,148.1468,148.3527,148.1272,148.2253,557234.0
2021-11-04 14:40:00,151.22,151.33,151.15,151.26,675485.0,148.2253,148.3331,148.1566,148.2645,675485.0
2021-11-04 14:50:00,151.27,151.36,151.17,151.18,535671.0,148.2743,148.3625,148.1762,148.186,535671.0
2021-11-04 15:00:00,151.18,151.36,151.13,151.29,737026.0,148.186,148.3625,148.137,148.2939,737026.0
2021-11-04 15:10:00,151.29,151.45,151.29,151.38,685065.0,148.2939,148.4507,148.2939,148.3821,685065.0
2021-11-04 15:20:00,151.37,151.49,151.34,151.44,575621.0,148.3723,148.4899,148.3429,148.4409,575621.0
2021-11-04 15:30:00,151.45,151.54,151.25,151.29,817091.0,148.4507,148.5389,148.2547,148.2939,817091.0
2021-11-04 15:40:00,151.3,151.44,151.03,151.34,1093169.0,148.3037,148.4409,148.039,148.3429,1093169.0
2021-11-04 15:50:00,151.35,151.36,150.64,150.96,3557257.0,148.3527,148.3625,147.6567,147.9704,3557257.0
2021-11-05 09:30:00,151.81,152.19,151.51,151.73,3659894.0,149.02,149.393,148.7255,148.9414,3659894.0
2021-11-05 09:40:00,151.72,151.83,151.26,151.45,1884422.0,148.9316,149.0396,148.4801,148.6666,1884422.0
2021-11-05 09:50:00,151.44,151.67,151.24,151.65,1675294.0,148.6568,148.8825,148.4604,148.8629,1675294.0
2021-11-05 10:00:00,151.64,151.78,151.31,151.38,1324665.0,148.8531,148.9905,148.5292,148.5979,1324665.0
2021-11-05 10:10:00,151.39,151.62,151.32,151.34,1006407.0,148.6077,148.8335,148.539,148.5586,1006407.0
2021-11-05 10:20:00,151.32,151.47,151.13,151.23,1115119.0,148.539,148.6862,148.3525,148.4506,1115119.0
2021-11-05 10:30:00,151.22,151.32,151.01,151.11,1074106.0,148.4408,148.539,148.2347,148.3328,1074106.0
2021-11-05 10:40:00,151.1,151.18,150.85,150.94,1300537.0,148.323,148.4015,148.0776,148.166,1300537.0
2021-11-05 10:50:00,150.94,151.17,150.81,151.13,1121249.0,148.166,148.3917,148.0383,148.3525,1121249.0
2021-11-05 11:00:00,151.13,151.17,150.86,151.08,1001117.0,148.3525,148.3917,148.0874,148.3034,1001117.0
2021-11-05 11:10:00,151.07,151.33,151.05,151.25,933505.0,148.2936,148.5488,148.2739,148.4703,933505.0
2021-11-05 11:20:00,151.25,151.25,150.89,150.95,823850.0,148.4703,148.4703,148.1169,148.1758,823850.0
2021-11-05 11:30:00,150.95,151.09,150.94,150.94,735035.0,148.1758,148.3132,148.166,148.166,735035.0
2021-11-05 11:40:00,150.95,151.1,150.9,151.06,603088.0,148.1758,148.323,148.1267,148.2837,603088.0
2021-11-05 11:50:00,151.07,151.08,150.85,150.91,702056.0,148.2936,148.3034,148.0776,148.1365,702056.0
2021-11-05 12:00:00,150.91,151.04,150.87,150.98,508310.0,148.1365,148.2641,148.0972,148.2052,508310.0
2021-11-05 12:10:00,150.98,151.07,150.87,150.98,479855.0,148.2052,148.2936,148.0972,148.2052,479855.0
2021-11-05 12:20:00,150.97,151.01,150.87,150.94,553238.0,148.1954,148.2347,148.0972,148.166,553238.0
2021-11-05 12:30:00,150.93,150.99,150.67,150.79,969337.0,148.1561,148.215,147.9009,148.0187,969337.0
2021-11-05 12:40:00,150.79,150.81,150.52,150.62,628218.0,148.0187,148.0383,147.7537,147.8518,628218.0
2021-11-05 12:50:00,150.62,150.83,150.56,150.81,561421.0,147.8518,148.058,147.7929,148.0383,561421.0
2021-11-05 13:00:00,150.82,150.87,150.57,150.58,503610.0,148.0482,148.0972,147.8028,147.8126,503610.0
2021-11-05 13:10:00,150.58,150.66,150.42,150.63,765724.0,147.8126,147.8911,147.6555,147.8617,765724.0
2021-11-05 13:20:00,150.63,150.65,150.06,150.09,853871.0,147.8617,147.8813,147.3021,147.3316,853871.0
2021-11-05 13:30:00,150.09,150.5,150.06,150.4,693541.0,147.3316,147.734,147.3021,147.6359,693541.0
2021-11-05 13:40:00,150.39,150.46,150.19,150.33,526354.0,147.6261,147.6948,147.4297,147.5672,526354.0
2021-11-05 13:50:00,150.31,150.57,150.3,150.55,513352.0,147.5475,147.8028,147.5377,147.7831,513352.0
2021-11-05 14:00:00,150.55,150.68,150.41,150.59,541982.0,147.7831,147.9107,147.6457,147.8224,541982.0
2021-11-05 14:10:00,150.58,150.63,150.42,150.49,518984.0,147.8126,147.8617,147.6555,147.7242,518984.0
2021-11-05 14:20:00,150.48,150.51,150.19,150.45,772265.0,147.7144,147.7439,147.4297,147.685,772265.0
2021-11-05 14:30:00,150.45,150.47,150.22,150.36,647078.0,147.685,147.7046,147.4592,147.5966,647078.0
2021-11-05 14:40:00,150.35,150.59,150.31,150.45,594269.0,147.5868,147.8224,147.5475,147.685,594269.0
2021-11-05 14:50:00,150.46,150.63,150.4,150.62,635003.0,147.6948,147.8617,147.6359,147.8518,635003.0
2021-11-05 15:00:00,150.62,150.7,150.34,150.67,914056.0,147.8518,147.9304,147.577,147.9009,914056.0
2021-11-05 15:10:00,150.67,150.83,150.6,150.78,941391.0,147.9009,148.058,147.8322,148.0089,941391.0
2021-11-05 15:20:00,150.78,150.89,150.69,150.81,896378.0,148.0089,148.1169,147.9205,148.0383,896378.0
2021-11-05 15:30:00,150.82,151.46,150.81,151.38,1706745.0,148.0482,148.6764,148.0383,148.5979,1706745.0
2021-11-05 15:40:00,151.38,151.38,151.12,151.3,1563940.0,148.5979,148.5979,148.3426,148.5193,1563940.0
2021-11-05 15:50:00,151.3,151.35,150.96,151.24,2909424.0,148.5193,148.5684,148.1856,148.4604,2909424.0
2021-11-08 09:30:00,151.4,151.57,150.75,150.8,3186482.0,148.6175,148.7844,147.9794,148.0285,3186482.0
2021-11-08 09:40:00,150.81,151.19,150.7,151.07,1951598.0,148.0383,148.4114,147.9304,148.2936,1951598.0
2021-11-08 09:50:00,151.07,151.08,150.73,150.95,1511497.0,148.2936,148.3034,147.9598,148.1758,1511497.0
2021-11-08 10:00:00,150.96,151.45,150.87,151.19,1629490.0,148.1856,148.6666,148.0972,148.4114,1629490.0
2021-11-08 10:10:00,151.19,151.33,151.11,151.22,1053011.0,148.4114,148.5488,148.3328,148.4408,1053011.0
2021-11-08 10:20:00,151.22,151.31,151.01,151.02,865236.0,148.4408,148.5292,148.2347,148.2445,865236.0
2021-11-08 10:30:00,151.02,151.09,150.78,150.79,879169.0,148.2445,148.3132,148.0089,148.0187,879169.0
2021-11-08 10:40:00,150.78,150.99,150.72,150.9,840325.0,148.0089,148.215,147.95,148.1267,840325.0
2021-11-08 10:50:00,150.9,150.94,150.76,150.76,853524.0,148.1267,148.166,147.9893,147.9893,853524.0
2021-11-08 11:00:00,150.76,150.89,150.72,150.74,712511.0,147.9893,148.1169,147.95,147.9696,712511.0
2021-11-08 11:10:00,150.73,150.76,150.51,150.65,1030640.0,147.9598,147.9893,147.7439,147.8813,1030640.0
2021-11-08 11:20:00,150.66,150.8,150.64,150.67,739248.0,147.8911,148.0285,147.8715,147.9009,739248.0
2021-11-08 11:30:00,150.66,150.7,150.56,150.61,563436.0,147.8911,147.9304,147.7929,147.842,563436.0
2021-11-08 11:40:00,150.59,150.62,150.34,150.42,758040.0,147.8224,147.8518,147.577,147.6555,758040.0
2021-11-08 11:50:00,150.42,150.51,150.39,150.41,555062.0,147.6555,147.7439,147.6261,147.6457,555062.0
2021-11-08 12:00:00,150.41,150.43,150.16,150.4,967799.0,147.6457,147.6653,147.4003,147.6359,967799.0
2021-11-08 12:10:00,150.39,150.43,150.31,150.4,459106.0,147.6261,147.6653,147.5475,147.6359,459106.0
2021-11-08 12:20:00,150.39,150.45,150.2,150.45,580938.0,147.6261,147.685,147.4396,147.685,580938.0
2021-11-08 12:30:00,150.44,150.56,150.34,150.43,468975.0,147.6751,147.7929,147.577,147.6653,468975.0
2021-11-08 12:40:00,150.43,150.53,150.42,150.51,333812.0,147.6653,147.7635,147.6555,147.7439,333812.0
2021-11-08 12:50:00,150.5,150.61,150.42,150.59,367142.0,147.734,147.842,147.6555,147.8224,367142.0
2021-11-08 13:00:00,150.59,150.74,150.53,150.72,443190.0,147.8224,147.9696,147.7635,147.95,443190.0
2021-11-08 13:10:00,150.71,150.92,150.64,150.91,705370.0,147.9402,148.1463,147.8715,148.1365,705370.0
2021-11-08 13:20:00,150.92,151.01,150.86,150.88,618860.0,148.1463,148.2347,148.0874,148.1071,618860.0
2021-11-08 13:30:00,150.88,150.95,150.76,150.83,504598.0,148.1071,148.1758,147.9893,148.058,504598.0
2021-11-08 13:40:00,150.83,150.87,150.66,150.69,373000.0,148.058,148.0972,147.8911,147.9205,373000.0
2021-11-08 13:50:00,150.68,150.73,150.58,150.59,361272.0,147.9107,147.9598,147.8126,147.8224,361272.0
2021-11-08 14:00:00,150.58,150.74,150.53,150.69,494604.0,147.8126,147.9696,147.7635,147.9205,494604.0
2021-11-08 14:10:00,150.69,150.8,150.61,150.73,456643.0,147.9205,148.0285,147.842,147.9598,456643.0
2021-11-08 14:20:00,150.72,150.74,150.52,150.53,474467.0,147.95,147.9696,147.7537,147.7635,474467.0
2021-11-08 14:30:00,150.53,150.61,150.51,150.6,498424.0,147.7635,147.842,147.7439,147.8322,498424.0
2021-11-08 14:40:00,150.6,150.66,150.55,150.63,362359.0,147.8322,147.8911,147.7831,147.8617,362359.0
2021-11-08 14:50:00,150.64,150.68,150.53,150.67,435749.0,147.8715,147.9107,147.7635,147.9009,435749.0
2021-11-08 15:00:00,150.67,150.67,150.47,150.61,421986.0,147.9009,147.9009,147.7046,147.842,421986.0
2021-11-08 15:10:00,150.6,150.62,150.49,150.5,374643.0,147.8322,147.8518,147.7242,147.734,374643.0
2021-11-08 15:20:00,150.5,150.57,150.42,150.47,552172.0,147.734,147.8028,147.6555,147.7046,552172.0
2021-11-08 15:30:00,150.48,150.63,150.45,150.49,653079.0,147.7144,147.8617,147.685,147.7242,653079.0
2021-11-08 15:40:00,150.49,150.5,150.31,150.38,984404.0,147.7242,147.734,147.5475,147.6162,984404.0
2021-11-08 15:50:00,150.39,150.57,150.38,150.45,2136579.0,147.6261,147.8028,147.6162,147.685,2136579.0
2021-11-09 09:30:00,150.19,151.0,150.07,150.98,3352806.0,147.4297,148.2249,147.3119,148.2052,3352806.0
2021-11-09 09:40:00,150.99,151.43,150.78,151.22,2583055.0,148.215,148.6469,148.0089,148.4408,2583055.0
2021-11-09 09:50:00,151.22,151.24,150.71,150.96,2459813.0,148.4408,148.4604,147.9402,148.1856,2459813.0
2021-11-09 10:00:00,150.95,150.96,150.19,150.23,1664493.0,148.1758,148.1856,147.4297,147.469,1664493.0
2021-11-09 10:10:00,150.22,150.9,150.15,150.9,1743515.0,147.4592,148.1267,147.3905,148.1267,1743515.0
2021-11-09 10:20:00,150.89,150.94,150.53,150.63,981136.0,148.1169,148.166,147.7635,147.8617,981136.0
2021-11-09 10:30:00,150.63,151.2,150.58,151.17,1198430.0,147.8617,148.4212,147.8126,148.3917,1198430.0
2021-11-09 10:40:00,151.17,151.18,150.86,150.94,969011.0,148.3917,148.4015,148.0874,148.166,969011.0
2021-11-09 10:50:00,150.94,151.01,150.78,150.87,761890.0,148.166,148.2347,148.0089,148.0972,761890.0
2021-11-09 11:00:00,150.87,151.17,150.87,151.03,680896.0,148.0972,148.3917,148.0972,148.2543,680896.0
2021-11-09 11:10:00,151.02,151.04,150.64,150.77,961500.0,148.2445,148.2641,147.8715,147.9991,961500.0
2021-11-09 11:20:00,150.76,150.84,150.57,150.61,617892.0,147.9893,148.0678,147.8028,147.842,617892.0
2021-11-09 11:30:00,150.62,150.83,150.61,150.7,513283.0,147.8518,148.058,147.842,147.9304,513283.0
2021-11-09 11:40:00,150.71,151.07,150.63,150.95,860409.0,147.9402,148.2936,147.8617,148.1758,860409.0
2021-11-09 11:50:00,150.95,151.0,150.73,150.88,536566.0,148.1758,148.2249,147.9598,148.1071,536566.0
2021-11-09 12:00:00,150.88,150.89,150.5,150.59,805426.0,148.1071,148.1169,147.734,147.8224,805426.0
2021-11-09 12:10:00,150.59,150.82,150.59,150.63,829727.0,147.8224,148.0482,147.8224,147.8617,829727.0
2021-11-09 12:20:00,150.63,150.79,150.59,150.7,663005.0,147.8617,148.0187,147.8224,147.9304,663005.0
2021-11-09 12:30:00,150.7,150.89,150.64,150.75,615936.0,147.9304,148.1169,147.8715,147.9794,615936.0
2021-11-09 12:40:00,150.75,151.13,150.73,151.13,833006.0,147.9794,148.3525,147.9598,148.3525,833006.0
2021-11-09 12:50:00,151.12,151.24,150.99,151.01,711292.0,148.3426,148.4604,148.215,148.2347,711292.0
2021-11-09 13:00:00,151.02,151.15,151.01,151.06,529469.0,148.2445,148.3721,148.2347,148.2837,529469.0
2021-11-09 13:10:00,151.05,151.2,150.99,151.16,492465.0,148.2739,148.4212,148.215,148.3819,492465.0
2021-11-09 13:20:00,151.17,151.22,150.95,151.0,486109.0,148.3917,148.4408,148.1758,148.2249,486109.0
2021-11-09 13:30:00,151.01,151.15,150.98,151.0,409163.0,148.2347,148.3721,148.2052,148.2249,409163.0
2021-11-09 13:40:00,151.0,151.07,150.82,150.88,480619.0,148.2249,148.2936,148.0482,148.1071,480619.0
2021-11-09 13:50:00,150.88,150.93,150.54,150.71,824415.0,148.1071,148.1561,147.7733,147.9402,824415.0
2021-11-09 14:00:00,150.7,150.83,150.62,150.76,630798.0,147.9304,148.058,147.8518,147.9893,630798.0
2021-11-09 14:10:00,150.75,150.82,150.61,150.73,596016.0,147.9794,148.0482,147.842,147.9598,596016.0
2021-11-09 14:20:00,150.73,150.83,150.62,150.7,519238.0,147.9598,148.058,147.8518,147.9304,519238.0
2021-11-09 14:30:00,150.7,150.88,150.66,150.87,519852.0,147.9304,148.1071,147.8911,148.0972,519852.0
2021-11-09 14:40:00,150.87,150.98,150.85,150.91,512786.0,148.0972,148.2052,148.0776,148.1365,512786.0
2021-11-09 14:50:00,150.91,150.92,150.78,150.83,533439.0,148.1365,148.1463,148.0089,148.058,533439.0
2021-11-09 15:00:00,150.82,150.9,150.65,150.75,590890.0,148.0482,148.1267,147.8813,147.9794,590890.0
2021-11-09 15:10:00,150.75,150.77,150.63,150.69,500989.0,147.9794,147.9991,147.8617,147.9205,500989.0
2021-11-09 15:20:00,150.68,150.78,150.62,150.67,693054.0,147.9107,148.0089,147.8518,147.9009,693054.0
2021-11-09 15:30:00,150.67,150.89,150.64,150.88,761242.0,147.9009,148.1169,147.8715,148.1071,761242.0
2021-11-09 15:40:00,150.88,151.03,150.68,150.69,976408.0,148.1071,148.2543,147.9107,147.9205,976408.0
2021-11-09 15:50:00,150.69,151.13,150.68,150.83,2326697.0,147.9205,148.3525,147.9107,148.058,2326697.0
2021-11-10 09:30:00,150.08,150.13,147.95,148.05,6313230.0,147.3218,147.3708,145.2309,145.3291,6313230.0
2021-11-10 09:40:00,148.07,148.82,148.02,148.48,2680725.0,145.3487,146.0849,145.2996,145.7512,2680725.0
2021-11-10 09:50:00,148.48,149.27,148.19,149.02,2202453.0,145.7512,146.5266,145.4665,146.2812,2202453.0
2021-11-10 10:00:00,149.03,149.4,148.85,149.21,1557815.0,146.2911,146.6543,146.1144,146.4677,1557815.0
2021-11-10 10:10:00,149.21,149.52,149.12,149.41,1101248.0,146.4677,146.7721,146.3794,146.6641,1101248.0
2021-11-10 10:20:00,149.42,149.61,148.96,149.01,1206326.0,146.6739,146.8604,146.2223,146.2714,1206326.0
2021-11-10 10:30:00,149.02,149.18,148.83,149.01,1073183.0,146.2812,146.4383,146.0947,146.2714,1073183.0
2021-11-10 10:40:00,149.02,149.1,148.72,148.89,987646.0,146.2812,146.3598,145.9868,146.1536,987646.0
2021-11-10 10:50:00,148.89,149.11,148.89,148.97,680074.0,146.1536,146.3696,146.1536,146.2322,680074.0
2021-11-10 11:00:00,148.97,149.06,148.79,148.92,678219.0,146.2322,146.3205,146.0555,146.1831,678219.0
2021-11-10 11:10:00,148.93,149.08,148.83,148.85,776711.0,146.1929,146.3401,146.0947,146.1144,776711.0
2021-11-10 11:20:00,148.85,148.99,148.75,148.86,646078.0,146.1144,146.2518,146.0162,146.1242,646078.0
2021-11-10 11:30:00,148.87,148.95,148.74,148.86,714480.0,146.134,146.2125,146.0064,146.1242,714480.0
2021-11-10 11:40:00,148.86,149.0,148.68,148.97,651437.0,146.1242,146.2616,145.9475,146.2322,651437.0
2021-11-10 11:50:00,148.96,149.08,148.91,149.07,509810.0,146.2223,146.3401,146.1733,146.3303,509810.0
2021-11-10 12:00:00,149.07,149.14,149.01,149.12,614217.0,146.3303,146.399,146.2714,146.3794,614217.0
2021-11-10 12:10:00,149.12,149.19,149.01,149.04,464517.0,146.3794,146.4481,146.2714,146.3009,464517.0
2021-11-10 12:20:00,149.03,149.09,148.94,148.98,478623.0,146.2911,146.35,146.2027,146.242,478623.0
2021-11-10 12:30:00,148.98,149.08,148.92,148.94,371085.0,146.242,146.3401,146.1831,146.2027,371085.0
2021-11-10 12:40:00,148.94,148.97,148.79,148.92,549501.0,146.2027,146.2322,146.0555,146.1831,549501.0
2021-11-10 12:50:00,148.92,149.18,148.89,149.18,606812.0,146.1831,146.4383,146.1536,146.4383,606812.0
2021-11-10 13:00:00,149.17,149.18,148.63,148.74,1211669.0,146.4285,146.4383,145.8984,146.0064,1211669.0
2021-11-10 13:10:00,148.75,148.87,148.52,148.65,756049.0,146.0162,146.134,145.7904,145.918,756049.0
2021-11-10 13:20:00,148.65,148.91,148.55,148.83,766231.0,145.918,146.1733,145.8199,146.0947,766231.0
2021-11-10 13:30:00,148.83,148.9,148.62,148.63,538582.0,146.0947,146.1634,145.8886,145.8984,538582.0
2021-11-10 13:40:00,148.63,148.69,148.44,148.53,747688.0,145.8984,145.9573,145.7119,145.8002,747688.0
2021-11-10 13:50:00,148.52,148.6,148.33,148.5,857554.0,145.7904,145.869,145.6039,145.7708,857554.0
2021-11-10 14:00:00,148.5,148.53,148.3,148.5,846862.0,145.7708,145.8002,145.5745,145.7708,846862.0
2021-11-10 14:10:00,148.49,148.5,148.28,148.32,704690.0,145.761,145.7708,145.5548,145.5941,704690.0
2021-11-10 14:20:00,148.32,148.4,148.17,148.18,900219.0,145.5941,145.6726,145.4469,145.4567,900219.0
2021-11-10 14:30:00,148.18,148.36,148.03,148.06,1101453.0,145.4567,145.6334,145.3094,145.3389,1101453.0
2021-11-10 14:40:00,148.06,148.29,147.93,148.23,1366214.0,145.3389,145.5647,145.2113,145.5058,1366214.0
2021-11-10 14:50:00,148.24,148.37,148.11,148.15,813585.0,145.5156,145.6432,145.388,145.4272,813585.0
2021-11-10 15:00:00,148.16,148.23,148.0,148.11,843482.0,145.437,145.5058,145.28,145.388,843482.0
2021-11-10 15:10:00,148.11,148.17,147.98,148.12,1095906.0,145.388,145.4469,145.2604,145.3978,1095906.0
2021-11-10 15:20:00,148.12,148.25,148.01,148.06,1031075.0,145.3978,145.5254,145.2898,145.3389,1031075.0
2021-11-10 15:30:00,148.06,148.3,148.04,148.11,1205931.0,145.3389,145.5745,145.3193,145.388,1205931.0
2021-11-10 15:40:00,148.11,148.25,147.95,148.07,1392535.0,145.388,145.5254,145.2309,145.3487,1392535.0
2021-11-10 15:50:00,148.08,148.24,147.85,147.92,3729763.0,145.3585,145.5156,145.1327,145.2015,3729763.0
2021-11-11 09:30:00,148.95,149.43,148.25,148.45,2869270.0,146.2125,146.6837,145.5254,145.7217,2869270.0
2021-11-11 09:40:00,148.44,148.54,148.15,148.48,1254209.0,145.7119,145.8101,145.4272,145.7512,1254209.0
2021-11-11 09:50:00,148.5,148.82,148.44,148.67,1289184.0,145.7708,146.0849,145.7119,145.9377,1289184.0
2021-11-11 10:00:00,148.68,148.68,148.21,148.31,994269.0,145.9475,145.9475,145.4861,145.5843,994269.0
2021-11-11 10:10:00,148.32,148.46,148.17,148.4,945340.0,145.5941,145.7315,145.4469,145.6726,945340.0
2021-11-11 10:20:00,148.39,148.47,148.29,148.43,770813.0,145.6628,145.7413,145.5647,145.7021,770813.0
2021-11-11 10:30:00,148.43,148.48,148.29,148.35,924945.0,145.7021,145.7512,145.5647,145.6236,924945.0
2021-11-11 10:40:00,148.33,148.66,148.26,148.54,892901.0,145.6039,145.9279,145.5352,145.8101,892901.0
2021-11-11 10:50:00,148.53,148.55,148.36,148.38,602772.0,145.8002,145.8199,145.6334,145.653,602772.0
2021-11-11 11:00:00,148.38,148.46,148.24,148.24,526753.0,145.653,145.7315,145.5156,145.5156,526753.0
2021-11-11 11:10:00,148.25,148.33,148.16,148.25,784600.0,145.5254,145.6039,145.437,145.5254,784600.0
2021-11-11 11:20:00,148.26,148.38,148.21,148.33,540743.0,145.5352,145.653,145.4861,145.6039,540743.0
2021-11-11 11:30:00,148.32,148.48,148.27,148.46,674271.0,145.5941,145.7512,145.545,145.7315,674271.0
2021-11-11 11:40:00,148.46,148.57,148.34,148.39,637667.0,145.7315,145.8395,145.6137,145.6628,637667.0
2021-11-11 11:50:00,148.39,148.42,148.23,148.26,534978.0,145.6628,145.6923,145.5058,145.5352,534978.0
2021-11-11 12:00:00,148.27,148.31,148.03,148.1,765976.0,145.545,145.5843,145.3094,145.3781,765976.0
2021-11-11 12:10:00,148.1,148.11,147.87,148.01,728293.0,145.3781,145.388,145.1524,145.2898,728293.0
2021-11-11 12:20:00,148.01,148.1,147.93,148.02,494655.0,145.2898,145.3781,145.2113,145.2996,494655.0
2021-11-11 12:30:00,148.02,148.12,147.98,148.09,495413.0,145.2996,145.3978,145.2604,145.3683,495413.0
2021-11-11 12:40:00,148.09,148.11,147.97,147.99,438456.0,145.3683,145.388,145.2505,145.2702,438456.0
2021-11-11 12:50:00,147.98,148.06,147.9,147.98,436776.0,145.2604,145.3389,145.1818,145.2604,436776.0
2021-11-11 13:00:00,147.97,147.98,147.7,147.72,624869.0,145.2505,145.2604,144.9855,145.0051,624869.0
2021-11-11 13:10:00,147.72,147.84,147.68,147.78,571621.0,145.0051,145.1229,144.9659,145.064,571621.0
2021-11-11 13:20:00,147.78,147.9,147.69,147.79,546769.0,145.064,145.1818,144.9757,145.0738,546769.0
2021-11-11 13:30:00,147.78,147.82,147.7,147.81,415351.0,145.064,145.1033,144.9855,145.0935,415351.0
2021-11-11 13:40:00,147.8,147.86,147.73,147.81,453993.0,145.0837,145.1426,145.0149,145.0935,453993.0
2021-11-11 13:50:00,147.81,147.85,147.77,147.84,328568.0,145.0935,145.1327,145.0542,145.1229,328568.0
2021-11-11 14:00:00,147.84,147.97,147.8,147.97,553850.0,145.1229,145.2505,145.0837,145.2505,553850.0
2021-11-11 14:10:00,147.97,148.07,147.94,148.06,466851.0,145.2505,145.3487,145.2211,145.3389,466851.0
2021-11-11 14:20:00,148.06,148.08,147.92,147.94,458470.0,145.3389,145.3585,145.2015,145.2211,458470.0
2021-11-11 14:30:00,147.94,148.23,147.93,148.22,619777.0,145.2211,145.5058,145.2113,145.4959,619777.0
2021-11-11 14:40:00,148.22,148.3,148.14,148.21,625564.0,145.4959,145.5745,145.4174,145.4861,625564.0
2021-11-11 14:50:00,148.21,148.22,148.06,148.06,592791.0,145.4861,145.4959,145.3389,145.3389,592791.0
2021-11-11 15:00:00,148.06,148.12,147.91,148.0,569476.0,145.3389,145.3978,145.1916,145.28,569476.0
2021-11-11 15:10:00,148.01,148.03,147.82,148.0,738674.0,145.2898,145.3094,145.1033,145.28,738674.0
2021-11-11 15:20:00,147.99,148.04,147.91,147.99,473589.0,145.2702,145.3193,145.1916,145.2702,473589.0
2021-11-11 15:30:00,148.0,148.07,147.91,148.01,563497.0,145.28,145.3487,145.1916,145.2898,563497.0
2021-11-11 15:40:00,148.01,148.15,147.92,147.97,725391.0,145.2898,145.4272,145.2015,145.2505,725391.0
2021-11-11 15:50:00,147.96,148.0,147.76,147.87,1948379.0,145.2407,145.28,145.0444,145.1524,1948379.0
2021-11-12 09:30:00,148.43,148.5,147.48,147.81,2674668.0,145.7021,145.7708,144.7695,145.0935,2674668.0
2021-11-12 09:40:00,147.81,147.87,147.52,147.67,1215829.0,145.0935,145.1524,144.8088,144.9561,1215829.0
2021-11-12 09:50:00,147.67,148.14,147.67,147.98,1468555.0,144.9561,145.4174,144.9561,145.2604,1468555.0
2021-11-12 10:00:00,147.99,148.2,147.82,147.84,1147020.0,145.2702,145.4763,145.1033,145.1229,1147020.0
2021-11-12 10:10:00,147.84,148.03,147.77,148.02,818675.0,145.1229,145.3094,145.0542,145.2996,818675.0
2021-11-12 10:20:00,148.02,148.36,148.01,148.25,1277963.0,145.2996,145.6334,145.2898,145.5254,1277963.0
2021-11-12 10:30:00,148.26,148.43,148.12,148.33,874396.0,145.5352,145.7021,145.3978,145.6039,874396.0
2021-11-12 10:40:00,148.33,148.74,148.29,148.69,1137554.0,145.6039,146.0064,145.5647,145.9573,1137554.0
2021-11-12 10:50:00,148.7,148.78,148.46,148.57,956618.0,145.9671,146.0457,145.7315,145.8395,956618.0
2021-11-12 11:00:00,148.57,148.95,148.52,148.93,1449598.0,145.8395,146.2125,145.7904,146.1929,1449598.0
2021-11-12 11:10:00,148.92,149.74,148.83,149.7,2297925.0,146.1831,146.988,146.0947,146.9487,2297925.0
2021-11-12 11:20:00,149.71,150.06,149.61,149.94,2930850.0,146.9586,147.3021,146.8604,147.1843,2930850.0
2021-11-12 11:30:00,149.95,150.09,149.78,149.82,1367091.0,147.1941,147.3316,147.0273,147.0665,1367091.0
2021-11-12 11:40:00,149.82,149.96,149.65,149.83,1099234.0,147.0665,147.204,146.8997,147.0764,1099234.0
2021-11-12 11:50:00,149.83,150.01,149.7,149.8,1150974.0,147.0764,147.253,146.9487,147.0469,1150974.0
2021-11-12 12:00:00,149.81,149.88,149.63,149.66,726714.0,147.0567,147.1254,146.88,146.9095,726714.0
2021-11-12 12:10:00,149.65,149.78,149.61,149.71,710307.0,146.8997,147.0273,146.8604,146.9586,710307.0
2021-11-12 12:20:00,149.72,149.86,149.69,149.79,592320.0,146.9684,147.1058,146.9389,147.0371,592320.0
2021-11-12 12:30:00,149.79,149.83,149.7,149.8,452696.0,147.0371,147.0764,146.9487,147.0469,452696.0
2021-11-12 12:40:00,149.81,149.83,149.7,149.73,482122.0,147.0567,147.0764,146.9487,146.9782,482122.0
2021-11-12 12:50:00,149.73,149.74,149.55,149.58,802512.0,146.9782,146.988,146.8015,146.8309,802512.0
2021-11-12 13:00:00,149.58,149.58,149.29,149.47,915872.0,146.8309,146.8309,146.5463,146.723,915872.0
2021-11-12 13:10:00,149.47,149.62,149.46,149.6,580610.0,146.723,146.8702,146.7132,146.8506,580610.0
2021-11-12 13:20:00,149.59,149.77,149.57,149.69,577673.0,146.8408,147.0175,146.8211,146.9389,577673.0
2021-11-12 13:30:00,149.7,149.96,149.67,149.95,700506.0,146.9487,147.204,146.9193,147.1941,700506.0
2021-11-12 13:40:00,149.94,149.95,149.77,149.78,668329.0,147.1843,147.1941,147.0175,147.0273,668329.0
2021-11-12 13:50:00,149.78,149.94,149.74,149.94,673553.0,147.0273,147.1843,146.988,147.1843,673553.0
2021-11-12 14:00:00,149.94,149.94,149.78,149.84,537005.0,147.1843,147.1843,147.0273,147.0862,537005.0
2021-11-12 14:10:00,149.84,150.03,149.84,149.91,901252.0,147.0862,147.2727,147.0862,147.1549,901252.0
2021-11-12 14:20:00,149.91,149.93,149.75,149.76,512910.0,147.1549,147.1745,146.9978,147.0076,512910.0
2021-11-12 14:30:00,149.76,149.9,149.74,149.9,502919.0,147.0076,147.1451,146.988,147.1451,502919.0
2021-11-12 14:40:00,149.9,149.96,149.83,149.94,491304.0,147.1451,147.204,147.0764,147.1843,491304.0
2021-11-12 14:50:00,149.94,150.02,149.86,149.9,536403.0,147.1843,147.2629,147.1058,147.1451,536403.0
2021-11-12 15:00:00,149.9,149.91,149.75,149.89,630225.0,147.1451,147.1549,146.9978,147.1353,630225.0
2021-11-12 15:10:00,149.88,150.07,149.83,150.01,974047.0,147.1254,147.3119,147.0764,147.253,974047.0
2021-11-12 15:20:00,150.0,150.19,150.0,150.18,981144.0,147.2432,147.4297,147.2432,147.4199,981144.0
2021-11-12 15:30:00,150.18,150.4,150.09,150.22,1420525.0,147.4199,147.6359,147.3316,147.4592,1420525.0
2021-11-12 15:40:00,150.23,150.25,149.84,149.9,1327071.0,147.469,147.4886,147.0862,147.1451,1327071.0
2021-11-12 15:50:00,149.91,150.07,149.85,149.99,2569869.0,147.1549,147.3119,147.096,147.2334,2569869.0
2021-11-15 09:30:00,150.33,151.85,150.29,151.78,4337398.0,147.5672,149.0592,147.5279,148.9905,4337398.0
2021-11-15 09:40:00,151.78,151.88,151.34,151.51,2411450.0,148.9905,149.0887,148.5586,148.7255,2411450.0
2021-11-15 09:50:00,151.5,151.52,150.89,150.96,1624126.0,148.7157,148.7353,148.1169,148.1856,1624126.0
2021-11-15 10:00:00,150.96,151.01,150.68,150.69,1188337.0,148.1856,148.2347,147.9107,147.9205,1188337.0
2021-11-15 10:10:00,150.69,150.74,150.33,150.34,1174261.0,147.9205,147.9696,147.5672,147.577,1174261.0
2021-11-15 10:20:00,150.35,150.51,150.25,150.44,1264942.0,147.5868,147.7439,147.4886,147.6751,1264942.0
2021-11-15 10:30:00,150.44,150.92,150.36,150.37,1428197.0,147.6751,148.1463,147.5966,147.6064,1428197.0
2021-11-15 10:40:00,150.38,150.49,150.3,150.41,962488.0,147.6162,147.7242,147.5377,147.6457,962488.0
2021-11-15 10:50:00,150.42,150.51,150.29,150.33,753546.0,147.6555,147.7439,147.5279,147.5672,753546.0
2021-11-15 11:00:00,150.32,150.53,150.3,150.37,884710.0,147.5573,147.7635,147.5377,147.6064,884710.0
2021-11-15 11:10:00,150.38,150.41,150.05,150.11,873178.0,147.6162,147.6457,147.2923,147.3512,873178.0
2021-11-15 11:20:00,150.12,150.14,149.97,150.06,649991.0,147.361,147.3807,147.2138,147.3021,649991.0
2021-11-15 11:30:00,150.05,150.3,150.0,150.08,806289.0,147.2923,147.5377,147.2432,147.3218,806289.0
2021-11-15 11:40:00,150.08,150.12,149.43,149.69,1571059.0,147.3218,147.361,146.6837,146.9389,1571059.0
2021-11-15 11:50:00,149.69,149.8,149.48,149.78,711728.0,146.9389,147.0469,146.7328,147.0273,711728.0
2021-11-15 12:00:00,149.77,150.0,149.67,149.87,618113.0,147.0175,147.2432,146.9193,147.1156,618113.0
2021-11-15 12:10:00,149.87,149.96,149.78,149.81,550141.0,147.1156,147.204,147.0273,147.0567,550141.0
2021-11-15 12:20:00,149.81,149.82,149.54,149.67,685465.0,147.0567,147.0665,146.7917,146.9193,685465.0
2021-11-15 12:30:00,149.67,150.17,149.65,150.14,734446.0,146.9193,147.4101,146.8997,147.3807,734446.0
2021-11-15 12:40:00,150.14,150.24,150.03,150.11,535986.0,147.3807,147.4788,147.2727,147.3512,535986.0
2021-11-15 12:50:00,150.1,150.18,149.97,150.04,422122.0,147.3414,147.4199,147.2138,147.2825,422122.0
2021-11-15 13:00:00,150.04,150.14,149.93,150.11,442279.0,147.2825,147.3807,147.1745,147.3512,442279.0
2021-11-15 13:10:00,150.12,150.14,150.0,150.09,400126.0,147.361,147.3807,147.2432,147.3316,400126.0
2021-11-15 13:20:00,150.08,150.1,149.91,150.03,501531.0,147.3218,147.3414,147.1549,147.2727,501531.0
2021-11-15 13:30:00,150.03,150.13,149.94,149.97,504972.0,147.2727,147.3708,147.1843,147.2138,504972.0
2021-11-15 13:40:00,149.97,150.1,149.89,150.09,410820.0,147.2138,147.3414,147.1353,147.3316,410820.0
2021-11-15 13:50:00,150.09,150.13,149.9,149.92,450815.0,147.3316,147.3708,147.1451,147.1647,450815.0
2021-11-15 14:00:00,149.92,149.92,149.76,149.87,588310.0,147.1647,147.1647,147.0076,147.1156,588310.0
2021-11-15 14:10:00,149.87,149.96,149.83,149.83,392921.0,147.1156,147.204,147.0764,147.0764,392921.0
2021-11-15 14:20:00,149.84,149.92,149.8,149.88,416482.0,147.0862,147.1647,147.0469,147.1254,416482.0
2021-11-15 14:30:00,149.88,149.98,149.83,149.94,331332.0,147.1254,147.2236,147.0764,147.1843,331332.0
2021-11-15 14:40:00,149.94,150.21,149.93,150.14,608564.0,147.1843,147.4494,147.1745,147.3807,608564.0
2021-11-15 14:50:00,150.14,150.18,149.95,150.0,475895.0,147.3807,147.4199,147.1941,147.2432,475895.0
2021-11-15 15:00:00,149.99,150.01,149.9,149.95,512248.0,147.2334,147.253,147.1451,147.1941,512248.0
2021-11-15 15:10:00,149.94,150.14,149.9,150.05,536115.0,147.1843,147.3807,147.1451,147.2923,536115.0
2021-11-15 15:20:00,150.05,150.25,150.05,150.22,1252658.0,147.2923,147.4886,147.2923,147.4592,1252658.0
2021-11-15 15:30:00,150.23,150.26,149.95,149.96,790760.0,147.469,147.4985,147.1941,147.204,790760.0
2021-11-15 15:40:00,149.96,149.97,149.81,149.96,937848.0,147.204,147.2138,147.0567,147.204,937848.0
2021-11-15 15:50:00,149.96,150.0,149.75,150.0,2813431.0,147.204,147.2432,146.9978,147.2432,2813431.0
2021-11-16 09:30:00,149.93,150.39,149.6,150.0,3082559.0,147.1745,147.6261,146.8506,147.2432,3082559.0
2021-11-16 09:40:00,150.0,150.19,149.84,149.98,1339595.0,147.2432,147.4297,147.0862,147.2236,1339595.0
2021-11-16 09:50:00,149.99,150.08,149.68,149.84,1678890.0,147.2334,147.3218,146.9291,147.0862,1678890.0
2021-11-16 10:00:00,149.84,149.9,149.53,149.56,1255544.0,147.0862,147.1451,146.7819,146.8113,1255544.0
2021-11-16 10:10:00,149.56,149.75,149.55,149.6,893031.0,146.8113,146.9978,146.8015,146.8506,893031.0
2021-11-16 10:20:00,149.6,149.64,149.34,149.37,1048831.0,146.8506,146.8898,146.5954,146.6248,1048831.0
2021-11-16 10:30:00,149.37,149.63,149.34,149.56,648631.0,146.6248,146.88,146.5954,146.8113,648631.0
2021-11-16 10:40:00,149.56,149.67,149.46,149.63,647570.0,146.8113,146.9193,146.7132,146.88,647570.0
2021-11-16 10:50:00,149.62,149.82,149.59,149.68,672394.0,146.8702,147.0665,146.8408,146.9291,672394.0
2021-11-16 11:00:00,149.68,150.0,149.66,150.0,779818.0,146.9291,147.2432,146.9095,147.2432,779818.0
2021-11-16 11:10:00,150.0,150.78,149.99,150.72,2091911.0,147.2432,148.0089,147.2334,147.95,2091911.0
2021-11-16 11:20:00,150.71,151.29,150.71,151.09,2012024.0,147.9402,148.5095,147.9402,148.3132,2012024.0
2021-11-16 11:30:00,151.09,151.37,151.04,151.22,1799953.0,148.3132,148.5881,148.2641,148.4408,1799953.0
2021-11-16 11:40:00,151.22,151.25,150.89,150.92,1187238.0,148.4408,148.4703,148.1169,148.1463,1187238.0
2021-11-16 11:50:00,150.92,151.22,150.89,151.17,872567.0,148.1463,148.4408,148.1169,148.3917,872567.0
2021-11-16 12:00:00,151.18,151.34,151.1,151.3,803269.0,148.4015,148.5586,148.323,148.5193,803269.0
2021-11-16 12:10:00,151.3,151.49,151.27,151.43,970754.0,148.5193,148.7058,148.4899,148.6469,970754.0
2021-11-16 12:20:00,151.44,151.45,151.08,151.13,850919.0,148.6568,148.6666,148.3034,148.3525,850919.0
2021-11-16 12:30:00,151.13,151.37,151.11,151.14,613630.0,148.3525,148.5881,148.3328,148.3623,613630.0
2021-11-16 12:40:00,151.14,151.25,151.06,151.13,603621.0,148.3623,148.4703,148.2837,148.3525,603621.0
2021-11-16 12:50:00,151.14,151.19,151.1,151.16,386312.0,148.3623,148.4114,148.323,148.3819,386312.0
2021-11-16 13:00:00,151.14,151.28,151.06,151.13,533078.0,148.3623,148.4997,148.2837,148.3525,533078.0
2021-11-16 13:10:00,151.13,151.2,151.0,151.0,531577.0,148.3525,148.4212,148.2249,148.2249,531577.0
2021-11-16 13:20:00,151.0,151.17,151.0,151.07,428830.0,148.2249,148.3917,148.2249,148.2936,428830.0
2021-11-16 13:30:00,151.06,151.19,151.05,151.14,466960.0,148.2837,148.4114,148.2739,148.3623,466960.0
2021-11-16 13:40:00,151.15,151.47,151.15,151.43,1035113.0,148.3721,148.6862,148.3721,148.6469,1035113.0
2021-11-16 13:50:00,151.43,151.45,151.29,151.39,637051.0,148.6469,148.6666,148.5095,148.6077,637051.0
2021-11-16 14:00:00,151.39,151.44,151.3,151.41,538998.0,148.6077,148.6568,148.5193,148.6273,538998.0
2021-11-16 14:10:00,151.42,151.47,151.21,151.25,608695.0,148.6371,148.6862,148.431,148.4703,608695.0
2021-11-16 14:20:00,151.25,151.25,151.06,151.14,634488.0,148.4703,148.4703,148.2837,148.3623,634488.0
2021-11-16 14:30:00,151.15,151.2,151.05,151.08,418476.0,148.3721,148.4212,148.2739,148.3034,418476.0
2021-11-16 14:40:00,151.08,151.09,150.94,151.06,650813.0,148.3034,148.3132,148.166,148.2837,650813.0
2021-11-16 14:50:00,151.06,151.14,150.98,151.03,566594.0,148.2837,148.3623,148.2052,148.2543,566594.0
2021-11-16 15:00:00,151.03,151.1,150.95,150.97,509832.0,148.2543,148.323,148.1758,148.1954,509832.0
2021-11-16 15:10:00,150.98,151.06,150.8,150.94,600479.0,148.2052,148.2837,148.0285,148.166,600479.0
2021-11-16 15:20:00,150.95,151.09,150.89,151.05,674360.0,148.1758,148.3132,148.1169,148.2739,674360.0
2021-11-16 15:30:00,151.04,151.25,151.02,151.19,1075406.0,148.2641,148.4703,148.2445,148.4114,1075406.0
2021-11-16 15:40:00,151.19,151.24,150.94,150.95,908543.0,148.4114,148.4604,148.166,148.1758,908543.0
2021-11-16 15:50:00,150.94,151.25,150.92,151.0,2533257.0,148.166,148.4703,148.1463,148.2249,2533257.0
2021-11-17 09:30:00,150.99,152.32,150.99,151.92,4414352.0,148.215,149.5206,148.215,149.1279,4414352.0
2021-11-17 09:40:00,151.92,152.78,151.87,152.22,3440899.0,149.1279,149.9721,149.0789,149.4224,3440899.0
2021-11-17 09:50:00,152.22,152.26,151.63,152.07,2220867.0,149.4224,149.4617,148.8433,149.2752,2220867.0
2021-11-17 10:00:00,152.08,152.58,152.05,152.56,2332663.0,149.285,149.7758,149.2556,149.7562,2332663.0
2021-11-17 10:10:00,152.57,152.71,152.21,152.27,1662996.0,149.766,149.9034,149.4126,149.4715,1662996.0
2021-11-17 10:20:00,152.26,152.78,152.2,152.51,2411160.0,149.4617,149.9721,149.4028,149.7071,2411160.0
2021-11-17 10:30:00,152.52,152.55,152.2,152.41,913248.0,149.7169,149.7464,149.4028,149.6089,913248.0
2021-11-17 10:40:00,152.42,152.61,152.28,152.45,946462.0,149.6188,149.8053,149.4813,149.6482,946462.0
2021-11-17 10:50:00,152.44,152.63,152.34,152.62,869606.0,149.6384,149.8249,149.5402,149.8151,869606.0
2021-11-17 11:00:00,152.62,153.59,152.6,153.57,3329381.0,149.8151,150.7673,149.7954,150.7476,3329381.0
2021-11-17 11:10:00,153.58,154.29,153.41,154.13,3737410.0,150.7574,151.4544,150.5906,151.2973,3737410.0
2021-11-17 11:20:00,154.12,154.49,153.94,154.37,2814058.0,151.2875,151.6507,151.1108,151.5329,2814058.0
2021-11-17 11:30:00,154.37,154.69,154.19,154.66,2326946.0,151.5329,151.847,151.3562,151.8176,2326946.0
2021-11-17 11:40:00,154.66,154.74,154.46,154.48,2032879.0,151.8176,151.8961,151.6213,151.6409,2032879.0
2021-11-17 11:50:00,154.47,155.0,154.45,154.99,2053737.0,151.6311,152.1513,151.6114,152.1415,2053737.0
2021-11-17 12:00:00,154.99,155.0,154.3,154.41,2571732.0,152.1415,152.1513,151.4642,151.5722,2571732.0
2021-11-17 12:10:00,154.41,154.57,154.11,154.13,1385097.0,151.5722,151.7292,151.2777,151.2973,1385097.0
2021-11-17 12:20:00,154.12,154.18,153.77,154.11,2055268.0,151.2875,151.3464,150.9439,151.2777,2055268.0
2021-11-17 12:30:00,154.11,154.72,154.1,154.71,1495120.0,151.2777,151.8765,151.2679,151.8667,1495120.0
2021-11-17 12:40:00,154.71,154.71,154.13,154.21,1246584.0,151.8667,151.8667,151.2973,151.3759,1246584.0
2021-11-17 12:50:00,154.21,154.24,153.79,154.0,1029878.0,151.3759,151.4053,150.9636,151.1697,1029878.0
2021-11-17 13:00:00,154.01,154.23,153.86,154.06,1085385.0,151.1795,151.3955,151.0323,151.2286,1085385.0
2021-11-17 13:10:00,154.06,154.14,153.73,154.13,932080.0,151.2286,151.3071,150.9047,151.2973,932080.0
2021-11-17 13:20:00,154.12,154.42,154.08,154.36,1086318.0,151.2875,151.582,151.2482,151.5231,1086318.0
2021-11-17 13:30:00,154.36,154.53,154.26,154.37,1073962.0,151.5231,151.69,151.4249,151.5329,1073962.0
2021-11-17 13:40:00,154.37,154.51,154.29,154.4,768665.0,151.5329,151.6703,151.4544,151.5624,768665.0
2021-11-17 13:50:00,154.39,154.55,154.25,154.3,743126.0,151.5525,151.7096,151.4151,151.4642,743126.0
2021-11-17 14:00:00,154.3,154.5,154.27,154.5,708991.0,151.4642,151.6605,151.4348,151.6605,708991.0
2021-11-17 14:10:00,154.5,154.55,154.13,154.25,1169731.0,151.6605,151.7096,151.2973,151.4151,1169731.0
2021-11-17 14:20:00,154.25,154.32,154.02,154.19,770581.0,151.4151,151.4838,151.1893,151.3562,770581.0
2021-11-17 14:30:00,154.18,154.19,153.88,153.91,828371.0,151.3464,151.3562,151.0519,151.0814,828371.0
2021-11-17 14:40:00,153.9,153.95,153.78,153.87,646155.0,151.0716,151.1206,150.9538,151.0421,646155.0
2021-11-17 14:50:00,153.87,154.12,153.78,154.11,917860.0,151.0421,151.2875,150.9538,151.2777,917860.0
2021-11-17 15:00:00,154.11,154.11,153.65,153.81,1134902.0,151.2777,151.2777,150.8261,150.9832,1134902.0
2021-11-17 15:10:00,153.81,154.02,153.77,153.84,1138964.0,150.9832,151.1893,150.9439,151.0127,1138964.0
2021-11-17 15:20:00,153.84,154.18,153.83,153.9,1144392.0,151.0127,151.3464,151.0028,151.0716,1144392.0
2021-11-17 15:30:00,153.89,154.07,153.89,153.94,913557.0,151.0617,151.2384,151.0617,151.1108,913557.0
2021-11-17 15:40:00,153.94,154.25,153.87,154.25,1442281.0,151.1108,151.4151,151.0421,151.4151,1442281.0
2021-11-17 15:50:00,154.24,154.27,153.34,153.65,5727009.0,151.4053,151.4348,150.5218,150.8261,5727009.0
2021-11-18 09:30:00,153.65,154.0,153.05,153.8,3986664.0,150.8261,151.1697,150.2372,150.9734,3986664.0
2021-11-18 09:40:00,153.8,154.62,153.72,154.44,2888367.0,150.9734,151.7783,150.8949,151.6016,2888367.0
2021-11-18 09:50:00,154.43,154.5,153.9,154.42,2012421.0,151.5918,151.6605,151.0716,151.582,2012421.0
2021-11-18 10:00:00,154.42,154.58,154.01,154.05,1771646.0,151.582,151.7391,151.1795,151.2188,1771646.0
2021-11-18 10:10:00,154.05,154.27,153.73,153.87,2041760.0,151.2188,151.4348,150.9047,151.0421,2041760.0
2021-11-18 10:20:00,153.87,154.46,153.56,154.17,1912277.0,151.0421,151.6213,150.7378,151.3366,1912277.0
2021-11-18 10:30:00,154.18,154.49,154.11,154.28,1508108.0,151.3464,151.6507,151.2777,151.4446,1508108.0
2021-11-18 10:40:00,154.29,154.44,153.98,154.19,1410863.0,151.4544,151.6016,151.1501,151.3562,1410863.0
2021-11-18 10:50:00,154.19,154.38,154.06,154.16,1122906.0,151.3562,151.5427,151.2286,151.3268,1122906.0
2021-11-18 11:00:00,154.15,154.2,153.88,154.02,951451.0,151.317,151.366,151.0519,151.1893,951451.0
2021-11-18 11:10:00,154.02,154.44,153.96,154.36,1011357.0,151.1893,151.6016,151.1305,151.5231,1011357.0
2021-11-18 11:20:00,154.36,154.42,154.07,154.07,754572.0,151.5231,151.582,151.2384,151.2384,754572.0
2021-11-18 11:30:00,154.07,154.72,154.06,154.5,1870526.0,151.2384,151.8765,151.2286,151.6605,1870526.0
2021-11-18 11:40:00,154.51,154.87,154.49,154.74,1774673.0,151.6703,152.0237,151.6507,151.8961,1774673.0
2021-11-18 11:50:00,154.74,154.81,154.58,154.63,844591.0,151.8961,151.9648,151.7391,151.7881,844591.0
2021-11-18 12:00:00,154.63,154.87,154.54,154.84,912715.0,151.7881,152.0237,151.6998,151.9943,912715.0
2021-11-18 12:10:00,154.83,154.99,154.8,154.94,1119292.0,151.9845,152.1415,151.955,152.0924,1119292.0
2021-11-18 12:20:00,154.94,156.54,154.71,156.5,5877012.0,152.0924,153.663,151.8667,153.6238,5877012.0
2021-11-18 12:30:00,156.5,157.87,155.97,157.59,11192706.0,153.6238,154.9686,153.1035,154.6937,11192706.0
2021-11-18 12:40:00,157.58,157.75,157.0,157.72,5608791.0,154.6839,154.8508,154.1146,154.8213,5608791.0
2021-11-18 12:50:00,157.71,157.74,156.66,157.22,4396355.0,154.8115,154.841,153.7808,154.3305,4396355.0
2021-11-18 13:00:00,157.22,157.41,156.7,157.38,2862758.0,154.3305,154.517,153.8201,154.4876,2862758.0
2021-11-18 13:10:00,157.37,157.57,157.15,157.52,1979459.0,154.4778,154.6741,154.2618,154.625,1979459.0
2021-11-18 13:20:00,157.52,157.75,157.25,157.44,2520253.0,154.625,154.8508,154.36,154.5465,2520253.0
2021-11-18 13:30:00,157.43,157.59,157.28,157.37,1357474.0,154.5367,154.6937,154.3894,154.4778,1357474.0
2021-11-18 13:40:00,157.36,157.64,157.33,157.53,1629254.0,154.468,154.7428,154.4385,154.6348,1629254.0
2021-11-18 13:50:00,157.53,157.77,157.34,157.5,1992367.0,154.6348,154.8704,154.4483,154.6054,1992367.0
2021-11-18 14:00:00,157.5,158.2,157.39,158.19,2946751.0,154.6054,155.2925,154.4974,155.2827,2946751.0
2021-11-18 14:10:00,158.19,158.4,157.85,158.0,3866734.0,155.2827,155.4889,154.949,155.0962,3866734.0
2021-11-18 14:20:00,158.0,158.16,157.87,157.94,1910642.0,155.0962,155.2533,154.9686,155.0373,1910642.0
2021-11-18 14:30:00,157.93,158.0,157.51,157.68,1954207.0,155.0275,155.0962,154.6152,154.7821,1954207.0
2021-11-18 14:40:00,157.68,157.74,157.37,157.56,1421033.0,154.7821,154.841,154.4778,154.6643,1421033.0
2021-11-18 14:50:00,157.56,157.83,157.47,157.64,1219611.0,154.6643,154.9293,154.5759,154.7428,1219611.0
2021-11-18 15:00:00,157.64,157.95,157.6,157.91,1211036.0,154.7428,155.0471,154.7036,155.0079,1211036.0
2021-11-18 15:10:00,157.91,157.98,157.61,157.71,1405380.0,155.0079,155.0766,154.7134,154.8115,1405380.0
2021-11-18 15:20:00,157.71,157.96,157.68,157.91,1146527.0,154.8115,155.0569,154.7821,155.0079,1146527.0
2021-11-18 15:30:00,157.91,158.29,157.83,158.29,2569267.0,155.0079,155.3809,154.9293,155.3809,2569267.0
2021-11-18 15:40:00,158.29,158.67,158.21,158.53,3671157.0,155.3809,155.7539,155.3023,155.6165,3671157.0
2021-11-18 15:50:00,158.52,158.55,157.7,157.89,7937959.0,155.6066,155.6361,154.8017,154.9882,7937959.0
2021-11-19 09:30:00,157.64,158.23,156.53,158.23,9919658.0,154.7428,155.322,153.6532,155.322,9919658.0
2021-11-19 09:40:00,158.24,158.27,157.34,157.8,3700631.0,155.3318,155.3612,154.4483,154.8999,3700631.0
2021-11-19 09:50:00,157.8,159.02,157.71,158.95,3777162.0,154.8999,156.0975,154.8115,156.0287,3777162.0
2021-11-19 10:00:00,158.95,159.0,158.29,158.51,3412346.0,156.0287,156.0778,155.3809,155.5968,3412346.0
2021-11-19 10:10:00,158.51,158.64,158.25,158.51,2022782.0,155.5968,155.7244,155.3416,155.5968,2022782.0
2021-11-19 10:20:00,158.51,158.85,158.07,158.16,2346581.0,155.5968,155.9306,155.1649,155.2533,2346581.0
2021-11-19 10:30:00,158.16,158.77,158.15,158.75,1662917.0,155.2533,155.8521,155.2434,155.8324,1662917.0
2021-11-19 10:40:00,158.76,159.14,158.7,158.88,2052624.0,155.8422,156.2153,155.7833,155.96,2052624.0
2021-11-19 10:50:00,158.87,159.19,158.85,158.99,2002353.0,155.9502,156.2643,155.9306,156.068,2002353.0
2021-11-19 11:00:00,158.99,159.47,158.86,159.45,2236481.0,156.068,156.5392,155.9404,156.5196,2236481.0
2021-11-19 11:10:00,159.45,159.96,159.43,159.72,3748143.0,156.5196,157.0202,156.4999,156.7846,3748143.0
2021-11-19 11:20:00,159.72,159.87,159.57,159.85,1906330.0,156.7846,156.9318,156.6373,156.9122,1906330.0
2021-11-19 11:30:00,159.85,160.0,159.54,159.91,2234125.0,156.9122,157.0594,156.6079,156.9711,2234125.0
2021-11-19 11:40:00,159.91,159.97,159.65,159.74,1884868.0,156.9711,157.03,156.7159,156.8042,1884868.0
2021-11-19 11:50:00,159.74,160.17,159.59,159.87,2894017.0,156.8042,157.2263,156.657,156.9318,2894017.0
2021-11-19 12:00:00,159.86,160.15,159.69,159.91,1774197.0,156.922,157.2067,156.7551,156.9711,1774197.0
2021-11-19 12:10:00,159.91,160.14,159.79,159.9,1458401.0,156.9711,157.1969,156.8533,156.9613,1458401.0
2021-11-19 12:20:00,159.9,160.03,159.84,159.93,1119171.0,156.9613,157.0889,156.9024,156.9907,1119171.0
2021-11-19 12:30:00,159.93,159.97,159.73,159.94,1374040.0,156.9907,157.03,156.7944,157.0005,1374040.0
2021-11-19 12:40:00,159.95,160.2,159.7,160.15,1792435.0,157.0104,157.2558,156.765,157.2067,1792435.0
2021-11-19 12:50:00,160.15,160.35,160.08,160.29,1839259.0,157.2067,157.403,157.138,157.3441,1839259.0
2021-11-19 13:00:00,160.28,160.55,160.23,160.5,1823529.0,157.3343,157.5993,157.2852,157.5503,1823529.0
2021-11-19 13:10:00,160.5,160.51,159.93,160.04,2116187.0,157.5503,157.5601,156.9907,157.0987,2116187.0
2021-11-19 13:20:00,160.04,160.32,159.94,159.96,1737141.0,157.0987,157.3736,157.0005,157.0202,1737141.0
2021-11-19 13:30:00,159.96,160.28,159.77,159.96,1581764.0,157.0202,157.3343,156.8337,157.0202,1581764.0
2021-11-19 13:40:00,159.95,160.33,159.79,160.23,1415600.0,157.0104,157.3834,156.8533,157.2852,1415600.0
2021-11-19 13:50:00,160.22,160.72,160.21,160.69,2047594.0,157.2754,157.7662,157.2656,157.7368,2047594.0
2021-11-19 14:00:00,160.7,160.74,160.34,160.61,1896469.0,157.7466,157.7858,157.3932,157.6582,1896469.0
2021-11-19 14:10:00,160.61,160.75,160.53,160.58,1340439.0,157.6582,157.7957,157.5797,157.6288,1340439.0
2021-11-19 14:20:00,160.58,160.84,160.58,160.71,1765789.0,157.6288,157.884,157.6288,157.7564,1765789.0
2021-11-19 14:30:00,160.72,160.77,160.51,160.59,1496141.0,157.7662,157.8153,157.5601,157.6386,1496141.0
2021-11-19 14:40:00,160.58,160.69,160.3,160.33,1312132.0,157.6288,157.7368,157.3539,157.3834,1312132.0
2021-11-19 14:50:00,160.33,160.55,160.3,160.52,1236828.0,157.3834,157.5993,157.3539,157.5699,1236828.0
2021-11-19 15:00:00,160.52,160.62,160.31,160.37,1597946.0,157.5699,157.6681,157.3637,157.4226,1597946.0
2021-11-19 15:10:00,160.38,160.41,160.1,160.21,1454967.0,157.4325,157.4619,157.1576,157.2656,1454967.0
2021-11-19 15:20:00,160.2,160.5,160.18,160.49,1477384.0,157.2558,157.5503,157.2361,157.5404,1477384.0
2021-11-19 15:30:00,160.48,160.88,160.43,160.87,2408468.0,157.5306,157.9233,157.4815,157.9135,2408468.0
2021-11-19 15:40:00,160.87,161.02,160.62,160.74,3724216.0,157.9135,158.0607,157.6681,157.7858,3724216.0
2021-11-19 15:50:00,160.75,160.78,160.24,160.56,5472162.0,157.7957,157.8251,157.295,157.6092,5472162.0
2021-11-22 09:30:00,161.68,163.31,161.63,163.02,7279013.0,158.7086,160.3086,158.6595,160.0239,7279013.0
2021-11-22 09:40:00,163.03,163.77,162.97,163.57,4193235.0,160.0338,160.7602,159.9749,160.5638,4193235.0
2021-11-22 09:50:00,163.56,164.78,163.49,164.69,5484776.0,160.554,161.7516,160.4853,161.6633,5484776.0
2021-11-22 10:00:00,164.67,165.25,164.64,165.05,7024411.0,161.6436,162.213,161.6142,162.0166,7024411.0
2021-11-22 10:10:00,165.06,165.7,164.9,165.6,4297703.0,162.0265,162.6547,161.8694,162.5565,4297703.0
2021-11-22 10:20:00,165.59,165.7,165.17,165.3,3436816.0,162.5467,162.6547,162.1344,162.262,3436816.0
2021-11-22 10:30:00,165.31,165.59,164.52,164.73,3633914.0,162.2719,162.5467,161.4964,161.7025,3633914.0
2021-11-22 10:40:00,164.74,165.11,164.56,164.99,2362975.0,161.7123,162.0755,161.5356,161.9577,2362975.0
2021-11-22 10:50:00,164.99,165.4,164.63,164.74,2714845.0,161.9577,162.3602,161.6044,161.7123,2714845.0
2021-11-22 11:00:00,164.7,164.75,163.97,164.11,3195736.0,161.6731,161.7221,160.9565,161.0939,3195736.0
2021-11-22 11:10:00,164.11,164.68,164.07,164.66,2058386.0,161.0939,161.6534,161.0546,161.6338,2058386.0
2021-11-22 11:20:00,164.67,164.89,164.36,164.44,2072737.0,161.6436,161.8596,161.3393,161.4178,2072737.0
2021-11-22 11:30:00,164.42,165.05,164.42,164.85,2332708.0,161.3982,162.0166,161.3982,161.8203,2332708.0
2021-11-22 11:40:00,164.84,165.22,164.61,164.67,2288988.0,161.8105,162.1835,161.5847,161.6436,2288988.0
2021-11-22 11:50:00,164.68,164.72,163.04,163.54,3718247.0,161.6534,161.6927,160.0436,160.5344,3718247.0
2021-11-22 12:00:00,163.52,163.85,163.38,163.59,2559758.0,160.5148,160.8387,160.3773,160.5835,2559758.0
2021-11-22 12:10:00,163.58,164.0,163.04,163.3,2119165.0,160.5737,160.9859,160.0436,160.2988,2119165.0
2021-11-22 12:20:00,163.3,163.47,163.09,163.39,1460084.0,160.2988,160.4657,160.0927,160.3871,1460084.0
2021-11-22 12:30:00,163.39,164.04,163.33,164.0,1818874.0,160.3871,161.0252,160.3282,160.9859,1818874.0
2021-11-22 12:40:00,163.99,164.38,163.9,164.32,1632879.0,160.9761,161.3589,160.8878,161.3001,1632879.0
2021-11-22 12:50:00,164.33,164.33,163.81,163.95,1398180.0,161.3099,161.3099,160.7994,160.9369,1398180.0
2021-11-22 13:00:00,163.95,163.98,163.56,163.58,1145024.0,160.9369,160.9663,160.554,160.5737,1145024.0
2021-11-22 13:10:00,163.57,163.8,163.52,163.78,1061744.0,160.5638,160.7896,160.5148,160.77,1061744.0
2021-11-22 13:20:00,163.78,163.81,163.33,163.36,1088779.0,160.77,160.7994,160.3282,160.3577,1088779.0
2021-11-22 13:30:00,163.37,163.72,163.34,163.49,904509.0,160.3675,160.7111,160.3381,160.4853,904509.0
2021-11-22 13:40:00,163.49,163.77,163.35,163.66,860255.0,160.4853,160.7602,160.3479,160.6522,860255.0
2021-11-22 13:50:00,163.65,163.84,163.58,163.68,861570.0,160.6424,160.8289,160.5737,160.6718,861570.0
2021-11-22 14:00:00,163.69,164.13,163.6,164.02,1206256.0,160.6816,161.1135,160.5933,161.0056,1206256.0
2021-11-22 14:10:00,164.03,164.28,163.97,164.12,1077569.0,161.0154,161.2608,160.9565,161.1037,1077569.0
2021-11-22 14:20:00,164.12,164.2,163.89,164.0,976658.0,161.1037,161.1823,160.878,160.9859,976658.0
2021-11-22 14:30:00,164.01,164.2,163.98,164.06,764748.0,160.9957,161.1823,160.9663,161.0448,764748.0
2021-11-22 14:40:00,164.05,164.14,163.76,163.83,937044.0,161.035,161.1234,160.7503,160.8191,937044.0
2021-11-22 14:50:00,163.82,163.98,163.68,163.8,984232.0,160.8092,160.9663,160.6718,160.7896,984232.0
2021-11-22 15:00:00,163.8,164.0,163.68,163.83,1069490.0,160.7896,160.9859,160.6718,160.8191,1069490.0
2021-11-22 15:10:00,163.83,163.91,163.63,163.68,923462.0,160.8191,160.8976,160.6227,160.6718,923462.0
2021-11-22 15:20:00,163.69,163.85,163.45,163.56,1131915.0,160.6816,160.8387,160.446,160.554,1131915.0
2021-11-22 15:30:00,163.56,163.57,162.91,162.93,1823017.0,160.554,160.5638,159.916,159.9356,1823017.0
2021-11-22 15:40:00,162.94,163.0,162.19,162.28,2699583.0,159.9454,160.0043,159.2092,159.2975,2699583.0
2021-11-22 15:50:00,162.3,162.3,161.0,161.08,6550404.0,159.3172,159.3172,158.0411,158.1196,6550404.0
2021-11-23 09:30:00,161.12,161.8,159.62,160.48,5558438.0,158.1589,158.8264,156.6864,157.5306,5558438.0
2021-11-23 09:40:00,160.47,160.77,160.01,160.63,2559087.0,157.5208,157.8153,157.0693,157.6779,2559087.0
2021-11-23 09:50:00,160.62,161.0,160.27,160.74,2448176.0,157.6681,158.0411,157.3245,157.7858,2448176.0
2021-11-23 10:00:00,160.74,160.86,159.06,159.32,3349819.0,157.7858,157.9036,156.1367,156.3919,3349819.0
2021-11-23 10:10:00,159.33,159.9,159.31,159.47,2555480.0,156.4018,156.9613,156.3821,156.5392,2555480.0
2021-11-23 10:20:00,159.48,159.92,159.32,159.67,2297251.0,156.549,156.9809,156.3919,156.7355,2297251.0
2021-11-23 10:30:00,159.66,160.28,159.54,160.23,2158114.0,156.7257,157.3343,156.6079,157.2852,2158114.0
2021-11-23 10:40:00,160.21,160.58,159.84,160.36,2335309.0,157.2656,157.6288,156.9024,157.4128,2335309.0
2021-11-23 10:50:00,160.36,160.4,159.68,159.96,1773640.0,157.4128,157.4521,156.7453,157.0202,1773640.0
2021-11-23 11:00:00,159.95,160.38,159.72,159.99,1911070.0,157.0104,157.4325,156.7846,157.0496,1911070.0
2021-11-23 11:10:00,159.99,160.45,159.91,159.94,1617238.0,157.0496,157.5012,156.9711,157.0005,1617238.0
2021-11-23 11:20:00,159.95,160.49,159.85,160.26,1427903.0,157.0104,157.5404,156.9122,157.3147,1427903.0
2021-11-23 11:30:00,160.26,160.44,159.43,159.63,2038461.0,157.3147,157.4914,156.4999,156.6962,2038461.0
2021-11-23 11:40:00,159.62,159.93,159.23,159.85,1686227.0,156.6864,156.9907,156.3036,156.9122,1686227.0
2021-11-23 11:50:00,159.86,160.17,159.75,159.82,1175379.0,156.922,157.2263,156.814,156.8828,1175379.0
2021-11-23 12:00:00,159.82,159.87,159.43,159.66,1597775.0,156.8828,156.9318,156.4999,156.7257,1597775.0
2021-11-23 12:10:00,159.66,159.95,159.44,159.86,1294429.0,156.7257,157.0104,156.5097,156.922,1294429.0
2021-11-23 12:20:00,159.87,160.29,159.81,160.22,1346104.0,156.9318,157.3441,156.8729,157.2754,1346104.0
2021-11-23 12:30:00,160.22,160.61,160.14,160.24,1664245.0,157.2754,157.6582,157.1969,157.295,1664245.0
2021-11-23 12:40:00,160.24,160.4,159.85,160.1,1320117.0,157.295,157.4521,156.9122,157.1576,1320117.0
2021-11-23 12:50:00,160.09,160.24,159.73,159.78,1208755.0,157.1478,157.295,156.7944,156.8435,1208755.0
2021-11-23 13:00:00,159.78,160.11,159.65,159.79,1031268.0,156.8435,157.1674,156.7159,156.8533,1031268.0
2021-11-23 13:10:00,159.79,159.84,159.44,159.51,991545.0,156.8533,156.9024,156.5097,156.5785,991545.0
2021-11-23 13:20:00,159.52,159.69,159.21,159.31,1233964.0,156.5883,156.7551,156.284,156.3821,1233964.0
2021-11-23 13:30:00,159.3,159.48,159.08,159.36,1323624.0,156.3723,156.549,156.1564,156.4312,1323624.0
2021-11-23 13:40:00,159.35,159.67,159.12,159.55,1311657.0,156.4214,156.7355,156.1956,156.6177,1311657.0
2021-11-23 13:50:00,159.55,160.09,159.53,160.02,1738307.0,156.6177,157.1478,156.5981,157.0791,1738307.0
2021-11-23 14:00:00,160.02,160.21,159.84,159.97,1231860.0,157.0791,157.2656,156.9024,157.03,1231860.0
2021-11-23 14:10:00,159.98,160.24,159.83,159.88,1320100.0,157.0398,157.295,156.8926,156.9417,1320100.0
2021-11-23 14:20:00,159.88,160.17,159.83,160.05,864983.0,156.9417,157.2263,156.8926,157.1085,864983.0
2021-11-23 14:30:00,160.04,160.19,159.82,159.83,1000482.0,157.0987,157.246,156.8828,156.8926,1000482.0
2021-11-23 14:40:00,159.84,160.53,159.83,160.49,1304787.0,156.9024,157.5797,156.8926,157.5404,1304787.0
2021-11-23 14:50:00,160.48,160.9,160.24,160.88,1782767.0,157.5306,157.9429,157.295,157.9233,1782767.0
2021-11-23 15:00:00,160.89,161.03,160.53,160.92,1787444.0,157.9331,158.0705,157.5797,157.9625,1787444.0
2021-11-23 15:10:00,160.92,161.17,160.75,160.76,1721006.0,157.9625,158.2079,157.7957,157.8055,1721006.0
2021-11-23 15:20:00,160.76,161.07,160.67,160.72,1171804.0,157.8055,158.1098,157.7171,157.7662,1171804.0
2021-11-23 15:30:00,160.73,161.1,160.65,160.97,1267903.0,157.776,158.1392,157.6975,158.0116,1267903.0
2021-11-23 15:40:00,160.98,161.25,160.94,160.99,1505379.0,158.0214,158.2865,157.9822,158.0313,1505379.0
2021-11-23 15:50:00,160.99,161.69,160.98,161.41,5059356.0,158.0313,158.7184,158.0214,158.4435,5059356.0
2021-11-24 09:30:00,160.75,161.41,160.23,160.78,4013270.0,157.7957,158.4435,157.2852,157.8251,4013270.0
2021-11-24 09:40:00,160.79,160.84,159.77,159.87,2841436.0,157.8349,157.884,156.8337,156.9318,2841436.0
2021-11-24 09:50:00,159.88,160.4,159.71,159.96,2105350.0,156.9417,157.4521,156.7748,157.0202,2105350.0
2021-11-24 10:00:00,159.96,160.55,159.64,159.89,2375818.0,157.0202,157.5993,156.7061,156.9515,2375818.0
2021-11-24 10:10:00,159.89,160.13,159.71,159.85,1594628.0,156.9515,157.1871,156.7748,156.9122,1594628.0
2021-11-24 10:20:00,159.86,160.54,159.81,160.39,1701947.0,156.922,157.5895,156.8729,157.4423,1701947.0
2021-11-24 10:30:00,160.4,160.93,160.3,160.9,2070846.0,157.4521,157.9724,157.3539,157.9429,2070846.0
2021-11-24 10:40:00,160.89,160.93,160.46,160.58,1476572.0,157.9331,157.9724,157.511,157.6288,1476572.0
2021-11-24 10:50:00,160.59,161.12,160.58,161.09,1468365.0,157.6386,158.1589,157.6288,158.1294,1468365.0
2021-11-24 11:00:00,161.08,161.1,160.7,160.97,1299843.0,158.1196,158.1392,157.7466,158.0116,1299843.0
2021-11-24 11:10:00,160.96,161.49,160.96,161.48,1417659.0,158.0018,158.5221,158.0018,158.5122,1417659.0
2021-11-24 11:20:00,161.49,161.88,161.41,161.75,1780302.0,158.5221,158.9049,158.4435,158.7773,1780302.0
2021-11-24 11:30:00,161.76,161.98,161.54,161.81,1771839.0,158.7871,159.0031,158.5711,158.8362,1771839.0
2021-11-24 11:40:00,161.8,161.8,161.46,161.63,1121659.0,158.8264,158.8264,158.4926,158.6595,1121659.0
2021-11-24 11:50:00,161.63,161.67,161.24,161.26,1090279.0,158.6595,158.6988,158.2767,158.2963,1090279.0
2021-11-24 12:00:00,161.26,161.49,161.14,161.22,1036870.0,158.2963,158.5221,158.1785,158.257,1036870.0
2021-11-24 12:10:00,161.23,161.63,161.23,161.41,914409.0,158.2668,158.6595,158.2668,158.4435,914409.0
2021-11-24 12:20:00,161.42,161.42,160.92,161.12,1036618.0,158.4533,158.4533,157.9625,158.1589,1036618.0
2021-11-24 12:30:00,161.12,161.28,161.06,161.21,774605.0,158.1589,158.3159,158.1,158.2472,774605.0
2021-11-24 12:40:00,161.21,161.51,161.18,161.5,835389.0,158.2472,158.5417,158.2178,158.5319,835389.0
2021-11-24 12:50:00,161.49,161.59,161.35,161.51,882092.0,158.5221,158.6202,158.3846,158.5417,882092.0
2021-11-24 13:00:00,161.5,161.74,161.18,161.35,1276053.0,158.5319,158.7675,158.2178,158.3846,1276053.0
2021-11-24 13:10:00,161.35,161.5,161.23,161.35,742846.0,158.3846,158.5319,158.2668,158.3846,742846.0
2021-11-24 13:20:00,161.36,161.47,161.21,161.35,796598.0,158.3945,158.5024,158.2472,158.3846,796598.0
2021-11-24 13:30:00,161.36,161.39,161.04,161.1,834891.0,158.3945,158.4239,158.0803,158.1392,834891.0
2021-11-24 13:40:00,161.11,161.25,160.98,161.0,710954.0,158.149,158.2865,158.0214,158.0411,710954.0
2021-11-24 13:50:00,161.01,161.09,160.91,161.0,581356.0,158.0509,158.1294,157.9527,158.0411,581356.0
2021-11-24 14:00:00,160.99,161.3,160.75,160.78,1404251.0,158.0313,158.3356,157.7957,157.8251,1404251.0
2021-11-24 14:10:00,160.78,160.93,160.49,160.85,1240175.0,157.8251,157.9724,157.5404,157.8938,1240175.0
2021-11-24 14:20:00,160.86,160.92,160.65,160.69,869043.0,157.9036,157.9625,157.6975,157.7368,869043.0
2021-11-24 14:30:00,160.69,160.93,160.66,160.8,653128.0,157.7368,157.9724,157.7073,157.8447,653128.0
2021-11-24 14:40:00,160.8,161.11,160.68,160.88,868161.0,157.8447,158.149,157.7269,157.9233,868161.0
2021-11-24 14:50:00,160.87,161.15,160.86,161.0,819613.0,157.9135,158.1883,157.9036,158.0411,819613.0
2021-11-24 15:00:00,161.0,161.22,160.8,161.18,788970.0,158.0411,158.257,157.8447,158.2178,788970.0
2021-11-24 15:10:00,161.18,161.47,161.1,161.44,1070000.0,158.2178,158.5024,158.1392,158.473,1070000.0
2021-11-24 15:20:00,161.43,161.57,161.31,161.34,1131660.0,158.4632,158.6006,158.3454,158.3748,1131660.0
2021-11-24 15:30:00,161.34,161.53,161.12,161.5,1430693.0,158.3748,158.5613,158.1589,158.5319,1430693.0
2021-11-24 15:40:00,161.5,161.82,161.3,161.82,1733523.0,158.5319,158.846,158.3356,158.846,1733523.0
2021-11-24 15:50:00,161.81,162.14,161.71,161.94,4027282.0,158.8362,159.1601,158.738,158.9638,4027282.0
2021-11-26 09:30:00,159.56,160.45,159.3,159.83,4749699.0,156.6275,157.5012,156.3723,156.8926,4749699.0
2021-11-26 09:40:00,159.84,160.04,158.57,158.64,3636850.0,156.9024,157.0987,155.6557,155.7244,3636850.0
2021-11-26 09:50:00,158.64,158.92,158.36,158.75,2928225.0,155.7244,155.9993,155.4496,155.8324,2928225.0
2021-11-26 10:00:00,158.74,158.97,158.01,158.31,2432715.0,155.8226,156.0484,155.106,155.4005,2432715.0
2021-11-26 10:10:00,158.29,158.35,157.82,158.02,2758534.0,155.3809,155.4398,154.9195,155.1158,2758534.0
2021-11-26 10:20:00,158.02,158.25,157.58,158.14,2533813.0,155.1158,155.3416,154.6839,155.2336,2533813.0
2021-11-26 10:30:00,158.15,158.24,157.74,157.94,1905725.0,155.2434,155.3318,154.841,155.0373,1905725.0
2021-11-26 10:40:00,157.94,158.07,157.64,157.83,1888330.0,155.0373,155.1649,154.7428,154.9293,1888330.0
2021-11-26 10:50:00,157.83,157.9,157.43,157.61,2206051.0,154.9293,154.998,154.5367,154.7134,2206051.0
2021-11-26 11:00:00,157.61,157.62,157.2,157.44,2438637.0,154.7134,154.7232,154.3109,154.5465,2438637.0
2021-11-26 11:10:00,157.44,157.54,156.9,156.99,2807596.0,154.5465,154.6447,154.0164,154.1048,2807596.0
2021-11-26 11:20:00,157.0,157.45,156.96,157.44,1703136.0,154.1146,154.5563,154.0753,154.5465,1703136.0
2021-11-26 11:30:00,157.43,157.86,157.24,157.84,1889900.0,154.5367,154.9588,154.3502,154.9391,1889900.0
2021-11-26 11:40:00,157.83,158.05,157.72,157.97,1888259.0,154.9293,155.1453,154.8213,155.0668,1888259.0
2021-11-26 11:50:00,157.96,158.19,157.81,158.09,1744552.0,155.0569,155.2827,154.9097,155.1845,1744552.0
2021-11-26 12:00:00,158.09,158.23,157.8,157.88,1542099.0,155.1845,155.322,154.8999,154.9784,1542099.0
2021-11-26 12:10:00,157.89,157.96,157.56,157.57,1683979.0,154.9882,155.0569,154.6643,154.6741,1683979.0
2021-11-26 12:20:00,157.57,157.87,157.48,157.76,1734677.0,154.6741,154.9686,154.5858,154.8606,1734677.0
2021-11-26 12:30:00,157.75,157.88,157.46,157.52,2028504.0,154.8508,154.9784,154.5661,154.625,2028504.0
2021-11-26 12:40:00,157.53,157.63,157.06,157.14,2705550.0,154.6348,154.733,154.1735,154.252,2705550.0
2021-11-26 12:50:00,157.14,157.69,156.36,156.88,8222862.0,154.252,154.7919,153.4863,153.9968,8222862.0
2021-11-29 09:30:00,159.37,160.19,159.08,160.12,6117636.0,156.441,157.246,156.1564,157.1772,6117636.0
2021-11-29 09:40:00,160.11,160.58,159.45,160.23,4035245.0,157.1674,157.6288,156.5196,157.2852,4035245.0
2021-11-29 09:50:00,160.23,160.36,159.83,160.24,2829012.0,157.2852,157.4128,156.8926,157.295,2829012.0
2021-11-29 10:00:00,160.23,160.53,159.8,159.9,2665246.0,157.2852,157.5797,156.8631,156.9613,2665246.0
2021-11-29 10:10:00,159.9,160.24,159.83,159.85,2246198.0,156.9613,157.295,156.8926,156.9122,2246198.0
2021-11-29 10:20:00,159.85,159.88,159.33,159.41,2302332.0,156.9122,156.9417,156.4018,156.4803,2302332.0
2021-11-29 10:30:00,159.41,159.49,158.91,159.14,2059829.0,156.4803,156.5588,155.9895,156.2153,2059829.0
2021-11-29 10:40:00,159.14,159.54,158.92,158.97,1840418.0,156.2153,156.6079,155.9993,156.0484,1840418.0
2021-11-29 10:50:00,158.98,159.33,158.79,159.2,1643496.0,156.0582,156.4018,155.8717,156.2741,1643496.0
2021-11-29 11:00:00,159.21,159.38,158.95,159.29,1294773.0,156.284,156.4508,156.0287,156.3625,1294773.0
2021-11-29 11:10:00,159.29,159.52,159.19,159.34,1326928.0,156.3625,156.5883,156.2643,156.4116,1326928.0
2021-11-29 11:20:00,159.33,159.72,159.28,159.52,1315721.0,156.4018,156.7846,156.3527,156.5883,1315721.0
2021-11-29 11:30:00,159.52,159.98,159.45,159.93,1456600.0,156.5883,157.0398,156.5196,156.9907,1456600.0
2021-11-29 11:40:00,159.94,160.18,159.93,160.08,1295204.0,157.0005,157.2361,156.9907,157.138,1295204.0
2021-11-29 11:50:00,160.09,160.44,160.08,160.36,1240837.0,157.1478,157.4914,157.138,157.4128,1240837.0
2021-11-29 12:00:00,160.36,160.57,160.19,160.46,1476947.0,157.4128,157.619,157.246,157.511,1476947.0
2021-11-29 12:10:00,160.46,160.7,160.36,160.49,1629087.0,157.511,157.7466,157.4128,157.5404,1629087.0
2021-11-29 12:20:00,160.51,160.69,160.46,160.56,1136042.0,157.5601,157.7368,157.511,157.6092,1136042.0
2021-11-29 12:30:00,160.56,160.84,160.38,160.8,1274434.0,157.6092,157.884,157.4325,157.8447,1274434.0
2021-11-29 12:40:00,160.8,160.88,160.68,160.72,1170357.0,157.8447,157.9233,157.7269,157.7662,1170357.0
2021-11-29 12:50:00,160.72,160.78,160.5,160.53,1058461.0,157.7662,157.8251,157.5503,157.5797,1058461.0
2021-11-29 13:00:00,160.53,160.71,160.51,160.59,811001.0,157.5797,157.7564,157.5601,157.6386,811001.0
2021-11-29 13:10:00,160.58,160.63,160.45,160.53,799431.0,157.6288,157.6779,157.5012,157.5797,799431.0
2021-11-29 13:20:00,160.53,160.7,160.45,160.68,915071.0,157.5797,157.7466,157.5012,157.7269,915071.0
2021-11-29 13:30:00,160.67,160.88,160.62,160.68,1033578.0,157.7171,157.9233,157.6681,157.7269,1033578.0
2021-11-29 13:40:00,160.68,161.15,160.66,161.14,1199243.0,157.7269,158.1883,157.7073,158.1785,1199243.0
2021-11-29 13:50:00,161.14,161.19,160.94,161.01,945175.0,158.1785,158.2276,157.9822,158.0509,945175.0
2021-11-29 14:00:00,161.01,161.11,160.79,160.86,1003739.0,158.0509,158.149,157.8349,157.9036,1003739.0
2021-11-29 14:10:00,160.87,161.0,160.66,160.68,901008.0,157.9135,158.0411,157.7073,157.7269,901008.0
2021-11-29 14:20:00,160.68,160.78,160.4,160.49,1130593.0,157.7269,157.8251,157.4521,157.5404,1130593.0
2021-11-29 14:30:00,160.49,160.69,160.47,160.63,1041217.0,157.5404,157.7368,157.5208,157.6779,1041217.0
2021-11-29 14:40:00,160.64,160.95,160.58,160.9,976057.0,157.6877,157.992,157.6288,157.9429,976057.0
2021-11-29 14:50:00,160.9,160.98,160.63,160.76,887032.0,157.9429,158.0214,157.6779,157.8055,887032.0
2021-11-29 15:00:00,160.76,160.85,160.49,160.76,1171417.0,157.8055,157.8938,157.5404,157.8055,1171417.0
2021-11-29 15:10:00,160.75,160.81,160.51,160.6,1065265.0,157.7957,157.8546,157.5601,157.6484,1065265.0
2021-11-29 15:20:00,160.6,160.63,160.27,160.34,1068299.0,157.6484,157.6779,157.3245,157.3932,1068299.0
2021-11-29 15:30:00,160.33,160.35,160.15,160.19,1239845.0,157.3834,157.403,157.2067,157.246,1239845.0
2021-11-29 15:40:00,160.2,160.34,160.1,160.3,1604673.0,157.2558,157.3932,157.1576,157.3539,1604673.0
2021-11-29 15:50:00,160.32,160.5,159.98,160.23,5017988.0,157.3736,157.5503,157.0398,157.2852,5017988.0
2021-11-30 09:30:00,159.99,160.79,159.92,160.49,4108439.0,157.0496,157.8349,156.9809,157.5404,4108439.0
2021-11-30 09:40:00,160.49,161.55,160.2,161.52,3407454.0,157.5404,158.581,157.2558,158.5515,3407454.0
2021-11-30 09:50:00,161.53,162.3,161.42,162.09,4159577.0,158.5613,159.3172,158.4533,159.111,4159577.0
2021-11-30 10:00:00,162.1,163.74,162.0,163.6,4938041.0,159.1209,160.7307,159.0227,160.5933,4938041.0
2021-11-30 10:10:00,163.61,164.07,163.12,163.61,5340580.0,160.6031,161.0546,160.1221,160.6031,5340580.0
2021-11-30 10:20:00,163.61,164.22,163.54,164.06,3769708.0,160.6031,161.2019,160.5344,161.0448,3769708.0
2021-11-30 10:30:00,164.06,164.58,163.72,164.19,4432168.0,161.0448,161.5553,160.7111,161.1724,4432168.0
2021-11-30 10:40:00,164.19,164.49,163.29,163.54,4049581.0,161.1724,161.4669,160.289,160.5344,4049581.0
2021-11-30 10:50:00,163.54,163.74,162.15,162.15,5610258.0,160.5344,160.7307,159.1699,159.1699,5610258.0
2021-11-30 11:00:00,162.17,162.82,161.84,162.77,4786271.0,159.1896,159.8276,158.8656,159.7785,4786271.0
2021-11-30 11:10:00,162.76,163.44,162.47,162.98,3678652.0,159.7687,160.4362,159.4841,159.9847,3678652.0
2021-11-30 11:20:00,162.99,163.25,162.5,163.1,2789101.0,159.9945,160.2497,159.5135,160.1025,2789101.0
2021-11-30 11:30:00,163.09,163.23,162.79,163.04,2856568.0,160.0927,160.2301,159.7982,160.0436,2856568.0
2021-11-30 11:40:00,163.03,163.03,162.28,162.5,2798899.0,160.0338,160.0338,159.2975,159.5135,2798899.0
2021-11-30 11:50:00,162.5,163.1,162.02,162.53,2823792.0,159.5135,160.1025,159.0423,159.5429,2823792.0
2021-11-30 12:00:00,162.53,163.42,162.03,162.66,2701223.0,159.5429,160.4166,159.0521,159.6706,2701223.0
2021-11-30 12:10:00,162.66,163.19,162.59,162.79,2662900.0,159.6706,160.1908,159.6018,159.7982,2662900.0
2021-11-30 12:20:00,162.79,163.68,162.75,163.45,2578287.0,159.7982,160.6718,159.7589,160.446,2578287.0
2021-11-30 12:30:00,163.45,163.76,163.06,163.72,1861110.0,160.446,160.7503,160.0632,160.7111,1861110.0
2021-11-30 12:40:00,163.72,164.26,163.64,163.84,3016609.0,160.7111,161.2412,160.6325,160.8289,3016609.0
2021-11-30 12:50:00,163.86,163.96,163.31,163.58,1731299.0,160.8485,160.9467,160.3086,160.5737,1731299.0
2021-11-30 13:00:00,163.59,163.77,163.34,163.35,1429073.0,160.5835,160.7602,160.3381,160.3479,1429073.0
2021-11-30 13:10:00,163.35,163.64,163.13,163.28,1550085.0,160.3479,160.6325,160.1319,160.2792,1550085.0
2021-11-30 13:20:00,163.27,163.79,163.19,163.76,1521169.0,160.2693,160.7798,160.1908,160.7503,1521169.0
2021-11-30 13:30:00,163.76,164.34,163.7,164.31,2324295.0,160.7503,161.3197,160.6914,161.2902,2324295.0
2021-11-30 13:40:00,164.3,164.31,163.84,163.87,1887561.0,161.2804,161.2902,160.8289,160.8583,1887561.0
2021-11-30 13:50:00,163.87,164.37,163.66,164.34,1674214.0,160.8583,161.3491,160.6522,161.3197,1674214.0
2021-11-30 14:00:00,164.34,164.35,163.93,164.25,1766677.0,161.3197,161.3295,160.9172,161.2313,1766677.0
2021-11-30 14:10:00,164.25,164.9,164.16,164.82,3205004.0,161.2313,161.8694,161.143,161.7909,3205004.0
2021-11-30 14:20:00,164.82,164.92,164.47,164.5,2056450.0,161.7909,161.889,161.4473,161.4767,2056450.0
2021-11-30 14:30:00,164.5,164.85,164.46,164.67,1784724.0,161.4767,161.8203,161.4375,161.6436,1784724.0
2021-11-30 14:40:00,164.68,164.86,164.16,164.28,2246350.0,161.6534,161.8301,161.143,161.2608,2246350.0
2021-11-30 14:50:00,164.29,164.4,164.03,164.24,2030664.0,161.2706,161.3786,161.0154,161.2215,2030664.0
2021-11-30 15:00:00,164.22,164.62,164.08,164.16,2091644.0,161.2019,161.5945,161.0645,161.143,2091644.0
2021-11-30 15:10:00,164.17,164.44,163.8,164.0,2775176.0,161.1528,161.4178,160.7896,160.9859,2775176.0
2021-11-30 15:20:00,163.99,164.13,163.43,163.51,2748743.0,160.9761,161.1135,160.4264,160.5049,2748743.0
2021-11-30 15:30:00,163.5,163.75,163.35,163.59,2453459.0,160.4951,160.7405,160.3479,160.5835,2453459.0
2021-11-30 15:40:00,163.6,164.47,163.53,164.1,3972462.0,160.5933,161.4473,160.5246,161.0841,3972462.0
2021-11-30 15:50:00,164.09,165.52,163.05,165.43,10780725.0,161.0743,162.478,160.0534,162.3897,10780725.0
2021-12-01 09:30:00,167.46,167.73,166.04,167.4,7671106.0,164.3823,164.6474,162.9884,164.3234,7671106.0
2021-12-01 09:40:00,167.4,168.1,166.63,167.33,5151568.0,164.3234,165.0106,163.5676,164.2547,5151568.0
2021-12-01 09:50:00,167.31,168.29,166.9,168.27,4471635.0,164.2351,165.1971,163.8326,165.1775,4471635.0
2021-12-01 10:00:00,168.27,168.45,167.84,167.84,3981448.0,165.1775,165.3541,164.7554,164.7554,3981448.0
2021-12-01 10:10:00,167.85,168.2,167.74,168.03,3160740.0,164.7652,165.1087,164.6572,164.9419,3160740.0
2021-12-01 10:20:00,168.03,168.14,167.1,167.62,3195435.0,164.9419,165.0498,164.029,164.5394,3195435.0
2021-12-01 10:30:00,167.62,168.45,167.61,168.08,2490139.0,164.5394,165.3541,164.5296,164.9909,2490139.0
2021-12-01 10:40:00,168.09,169.37,167.82,169.27,4996852.0,165.0008,166.2572,164.7357,166.1591,4996852.0
2021-12-01 10:50:00,169.26,169.5,168.97,169.37,3171183.0,166.1493,166.3849,165.8646,166.2572,3171183.0
2021-12-01 11:00:00,169.37,169.61,169.12,169.52,2769376.0,166.2572,166.4928,166.0118,166.4045,2769376.0
2021-12-01 11:10:00,169.52,170.19,169.51,169.99,4061607.0,166.4045,167.0622,166.3947,166.8658,4061607.0
2021-12-01 11:20:00,169.99,170.13,169.71,169.84,3153374.0,166.8658,167.0033,166.591,166.7186,3153374.0
2021-12-01 11:30:00,169.85,170.0,169.12,169.27,3007313.0,166.7284,166.8757,166.0118,166.1591,3007313.0
2021-12-01 11:40:00,169.28,170.01,169.26,169.9,2922973.0,166.1689,166.8855,166.1493,166.7775,2922973.0
2021-12-01 11:50:00,169.89,169.9,169.07,169.26,2242917.0,166.7677,166.7775,165.9628,166.1493,2242917.0
2021-12-01 12:00:00,169.27,169.68,169.12,169.65,1883252.0,166.1591,166.5615,166.0118,166.5321,1883252.0
2021-12-01 12:10:00,169.65,169.96,169.52,169.81,1750777.0,166.5321,166.8364,166.4045,166.6892,1750777.0
2021-12-01 12:20:00,169.82,169.97,169.68,169.9,1551435.0,166.699,166.8462,166.5615,166.7775,1551435.0
2021-12-01 12:30:00,169.9,170.0,169.61,169.74,1782482.0,166.7775,166.8757,166.4928,166.6204,1782482.0
2021-12-01 12:40:00,169.74,170.3,169.65,169.95,2557009.0,166.6204,167.1701,166.5321,166.8266,2557009.0
2021-12-01 12:50:00,169.94,170.02,169.06,169.12,2234850.0,166.8168,166.8953,165.9529,166.0118,2234850.0
2021-12-01 13:00:00,169.13,169.67,168.69,168.74,2957339.0,166.0217,166.5517,165.5897,165.6388,2957339.0
2021-12-01 13:10:00,168.74,169.15,168.46,168.69,2585786.0,165.6388,166.0413,165.364,165.5897,2585786.0
2021-12-01 13:20:00,168.69,169.45,168.55,169.37,1929581.0,165.5897,166.3358,165.4523,166.2572,1929581.0
2021-12-01 13:30:00,169.36,169.36,168.76,169.17,1806158.0,166.2474,166.2474,165.6585,166.0609,1806158.0
2021-12-01 13:40:00,169.18,169.29,167.38,167.57,3180528.0,166.0707,166.1787,164.3038,164.4903,3180528.0
2021-12-01 13:50:00,167.56,168.43,167.56,168.38,2468577.0,164.4805,165.3345,164.4805,165.2854,2468577.0
2021-12-01 14:00:00,168.38,168.39,167.74,167.84,1718864.0,165.2854,165.2953,164.6572,164.7554,1718864.0
2021-12-01 14:10:00,167.83,167.94,167.07,167.16,2247511.0,164.7455,164.8535,163.9995,164.0879,2247511.0
2021-12-01 14:20:00,167.17,168.11,167.01,167.94,2223703.0,164.0977,165.0204,163.9406,164.8535,2223703.0
2021-12-01 14:30:00,167.93,168.21,167.48,167.8,1866051.0,164.8437,165.1186,164.402,164.7161,1866051.0
2021-12-01 14:40:00,167.8,167.88,167.35,167.79,1621437.0,164.7161,164.7946,164.2744,164.7063,1621437.0
2021-12-01 14:50:00,167.78,167.93,167.08,167.18,1428895.0,164.6965,164.8437,164.0093,164.1075,1428895.0
2021-12-01 15:00:00,167.17,167.45,166.07,166.16,2554751.0,164.0977,164.3725,163.0179,163.1062,2554751.0
2021-12-01 15:10:00,166.16,166.25,165.23,165.35,3674420.0,163.1062,163.1946,162.1933,162.3111,3674420.0
2021-12-01 15:20:00,165.35,165.76,164.77,165.57,3628293.0,162.3111,162.7136,161.7418,162.5271,3628293.0
2021-12-01 15:30:00,165.56,166.38,165.25,166.25,3255629.0,162.5173,163.3222,162.213,163.1946,3255629.0
2021-12-01 15:40:00,166.26,166.89,166.01,166.14,3685664.0,163.2044,163.8228,162.959,163.0866,3685664.0
2021-12-01 15:50:00,166.13,166.21,164.53,164.67,6804793.0,163.0768,163.1553,161.5062,161.6436,6804793.0
2021-12-02 09:30:00,158.74,160.92,157.8,160.05,12011887.0,155.8226,157.9625,154.8999,157.1085,12011887.0
2021-12-02 09:40:00,160.05,161.15,159.59,160.8,5497458.0,157.1085,158.1883,156.657,157.8447,5497458.0
2021-12-02 09:50:00,160.82,161.63,160.58,161.37,4500670.0,157.8644,158.6595,157.6288,158.4043,4500670.0
2021-12-02 10:00:00,161.37,161.37,159.95,160.04,3656534.0,158.4043,158.4043,157.0104,157.0987,3656534.0
2021-12-02 10:10:00,160.05,160.24,159.48,159.79,3729162.0,157.1085,157.295,156.549,156.8533,3729162.0
2021-12-02 10:20:00,159.77,160.4,159.49,160.14,2640084.0,156.8337,157.4521,156.5588,157.1969,2640084.0
2021-12-02 10:30:00,160.15,160.43,159.27,159.41,2608956.0,157.2067,157.4815,156.3429,156.4803,2608956.0
2021-12-02 10:40:00,159.42,159.88,159.03,159.69,2620242.0,156.4901,156.9417,156.1073,156.7551,2620242.0
2021-12-02 10:50:00,159.7,160.74,159.63,160.49,2970988.0,156.765,157.7858,156.6962,157.5404,2970988.0
2021-12-02 11:00:00,160.49,161.45,160.21,161.24,3050516.0,157.5404,158.4828,157.2656,158.2767,3050516.0
2021-12-02 11:10:00,161.24,162.13,160.81,161.76,3220975.0,158.2767,159.1503,157.8546,158.7871,3220975.0
2021-12-02 11:20:00,161.76,162.08,161.44,161.97,2340260.0,158.7871,159.1012,158.473,158.9932,2340260.0
2021-12-02 11:30:00,161.97,162.06,160.95,161.73,2693963.0,158.9932,159.0816,157.992,158.7577,2693963.0
2021-12-02 11:40:00,161.72,162.0,161.22,161.7,2214794.0,158.7478,159.0227,158.257,158.7282,2214794.0
2021-12-02 11:50:00,161.71,162.48,161.55,162.38,2335560.0,158.738,159.4939,158.581,159.3957,2335560.0
2021-12-02 12:00:00,162.37,162.72,162.08,162.68,2101025.0,159.3859,159.7295,159.1012,159.6902,2101025.0
2021-12-02 12:10:00,162.68,162.86,162.42,162.83,2170441.0,159.6902,159.8669,159.435,159.8374,2170441.0
2021-12-02 12:20:00,162.84,163.7,162.83,163.43,3057424.0,159.8473,160.6914,159.8374,160.4264,3057424.0
2021-12-02 12:30:00,163.43,163.51,162.68,163.07,2411663.0,160.4264,160.5049,159.6902,160.073,2411663.0
2021-12-02 12:40:00,163.08,163.65,163.05,163.49,2001779.0,160.0828,160.6424,160.0534,160.4853,2001779.0
2021-12-02 12:50:00,163.49,163.58,162.77,163.09,2152396.0,160.4853,160.5737,159.7785,160.0927,2152396.0
2021-12-02 13:00:00,163.11,163.14,162.56,162.96,2113998.0,160.1123,160.1417,159.5724,159.965,2113998.0
2021-12-02 13:10:00,162.96,163.54,162.89,163.31,1742979.0,159.965,160.5344,159.8963,160.3086,1742979.0
2021-12-02 13:20:00,163.31,163.36,162.69,162.84,1546052.0,160.3086,160.3577,159.7,159.8473,1546052.0
2021-12-02 13:30:00,162.85,163.24,162.73,163.12,1382495.0,159.8571,160.2399,159.7393,160.1221,1382495.0
2021-12-02 13:40:00,163.13,163.19,162.67,162.82,1104283.0,160.1319,160.1908,159.6804,159.8276,1104283.0
2021-12-02 13:50:00,162.81,163.45,162.54,163.42,1674665.0,159.8178,160.446,159.5528,160.4166,1674665.0
2021-12-02 14:00:00,163.42,163.8,163.37,163.57,2170145.0,160.4166,160.7896,160.3675,160.5638,2170145.0
2021-12-02 14:10:00,163.58,163.98,163.22,163.88,2067650.0,160.5737,160.9663,160.2203,160.8681,2067650.0
2021-12-02 14:20:00,163.87,163.89,163.38,163.78,1663645.0,160.8583,160.878,160.3773,160.77,1663645.0
2021-12-02 14:30:00,163.77,163.97,163.53,163.73,1605448.0,160.7602,160.9565,160.5246,160.7209,1605448.0
2021-12-02 14:40:00,163.74,163.84,163.17,163.21,1416545.0,160.7307,160.8289,160.1712,160.2105,1416545.0
2021-12-02 14:50:00,163.23,163.57,162.93,163.42,1597224.0,160.2301,160.5638,159.9356,160.4166,1597224.0
2021-12-02 15:00:00,163.42,163.89,163.42,163.89,1669005.0,160.4166,160.878,160.4166,160.878,1669005.0
2021-12-02 15:10:00,163.89,163.89,163.31,163.52,1564511.0,160.878,160.878,160.3086,160.5148,1564511.0
2021-12-02 15:20:00,163.51,163.73,163.35,163.46,1236116.0,160.5049,160.7209,160.3479,160.4559,1236116.0
2021-12-02 15:30:00,163.45,164.08,163.43,163.97,1944596.0,160.446,161.0645,160.4264,160.9565,1944596.0
2021-12-02 15:40:00,163.97,164.2,163.53,163.87,2430123.0,160.9565,161.1823,160.5246,160.8583,2430123.0
2021-12-02 15:50:00,163.85,163.96,163.13,163.79,5022904.0,160.8387,160.9467,160.1319,160.7798,5022904.0
2021-12-03 09:30:00,164.01,164.96,163.41,164.23,4618715.0,160.9957,161.9283,160.4068,161.2117,4618715.0
2021-12-03 09:40:00,164.24,164.85,163.65,163.69,3966766.0,161.2215,161.8203,160.6424,160.6816,3966766.0
2021-12-03 09:50:00,163.71,164.06,162.77,163.3,3415498.0,160.7013,161.0448,159.7785,160.2988,3415498.0
2021-12-03 10:00:00,163.32,163.63,161.93,162.02,3227788.0,160.3184,160.6227,158.954,159.0423,3227788.0
2021-12-03 10:10:00,162.0,163.22,161.8,162.76,3327773.0,159.0227,160.2203,158.8264,159.7687,3327773.0
2021-12-03 10:20:00,162.78,163.88,162.46,163.69,3245358.0,159.7884,160.8681,159.4742,160.6816,3245358.0
2021-12-03 10:30:00,163.67,163.73,162.84,163.22,2435791.0,160.662,160.7209,159.8473,160.2203,2435791.0
2021-12-03 10:40:00,163.23,163.45,162.27,162.51,2441536.0,160.2301,160.446,159.2877,159.5233,2441536.0
2021-12-03 10:50:00,162.5,163.36,162.34,162.8,2277882.0,159.5135,160.3577,159.3564,159.808,2277882.0
2021-12-03 11:00:00,162.81,163.27,162.41,162.83,2131257.0,159.8178,160.2693,159.4252,159.8374,2131257.0
2021-12-03 11:10:00,162.83,163.04,161.9,161.91,2688628.0,159.8374,160.0436,158.9245,158.9343,2688628.0
2021-12-03 11:20:00,161.92,162.6,161.6,162.43,2137433.0,158.9442,159.6117,158.63,159.4448,2137433.0
2021-12-03 11:30:00,162.43,162.6,161.32,161.66,3103888.0,159.4448,159.6117,158.3552,158.6889,3103888.0
2021-12-03 11:40:00,161.66,161.72,160.79,161.01,2509347.0,158.6889,158.7478,157.8349,158.0509,2509347.0
2021-12-03 11:50:00,161.03,161.64,160.9,161.03,2063635.0,158.0705,158.6693,157.9429,158.0705,2063635.0
2021-12-03 12:00:00,161.01,161.11,160.51,161.04,2069011.0,158.0509,158.149,157.5601,158.0803,2069011.0
2021-12-03 12:10:00,161.03,161.25,160.54,161.07,2051958.0,158.0705,158.2865,157.5895,158.1098,2051958.0
2021-12-03 12:20:00,161.08,161.52,161.0,161.44,1761621.0,158.1196,158.5515,158.0411,158.473,1761621.0
2021-12-03 12:30:00,161.44,161.9,161.01,161.78,1644665.0,158.473,158.9245,158.0509,158.8067,1644665.0
2021-12-03 12:40:00,161.77,162.41,161.64,161.82,1964954.0,158.7969,159.4252,158.6693,158.846,1964954.0
2021-12-03 12:50:00,161.8,162.11,161.47,161.59,1136473.0,158.8264,159.1307,158.5024,158.6202,1136473.0
2021-12-03 13:00:00,161.57,161.58,161.05,161.17,1439594.0,158.6006,158.6104,158.0901,158.2079,1439594.0
2021-12-03 13:10:00,161.16,161.26,160.75,161.21,1652571.0,158.1981,158.2963,157.7957,158.2472,1652571.0
2021-12-03 13:20:00,161.22,161.39,160.84,160.85,972420.0,158.257,158.4239,157.884,157.8938,972420.0
2021-12-03 13:30:00,160.84,160.85,159.94,160.38,2143786.0,157.884,157.8938,157.0005,157.4325,2143786.0
2021-12-03 13:40:00,160.39,160.62,159.88,160.08,1974766.0,157.4423,157.6681,156.9417,157.138,1974766.0
2021-12-03 13:50:00,160.08,160.22,159.77,159.92,1913971.0,157.138,157.2754,156.8337,156.9809,1913971.0
2021-12-03 14:00:00,159.92,160.44,159.77,160.23,1776561.0,156.9809,157.4914,156.8337,157.2852,1776561.0
2021-12-03 14:10:00,160.22,160.34,159.83,159.83,1313466.0,157.2754,157.3932,156.8926,156.8926,1313466.0
2021-12-03 14:20:00,159.83,160.72,159.75,160.48,1890823.0,156.8926,157.7662,156.814,157.5306,1890823.0
2021-12-03 14:30:00,160.48,160.6,159.89,160.03,1350451.0,157.5306,157.6484,156.9515,157.0889,1350451.0
2021-12-03 14:40:00,160.01,160.58,160.01,160.21,1360814.0,157.0693,157.6288,157.0693,157.2656,1360814.0
2021-12-03 14:50:00,160.22,160.38,160.0,160.08,1133877.0,157.2754,157.4325,157.0594,157.138,1133877.0
2021-12-03 15:00:00,160.07,160.59,159.72,160.01,2028090.0,157.1282,157.6386,156.7846,157.0693,2028090.0
2021-12-03 15:10:00,160.01,160.23,159.88,159.99,1580738.0,157.0693,157.2852,156.9417,157.0496,1580738.0
2021-12-03 15:20:00,159.99,160.68,159.99,160.38,1835120.0,157.0496,157.7269,157.0496,157.4325,1835120.0
2021-12-03 15:30:00,160.37,160.95,160.35,160.49,2155566.0,157.4226,157.992,157.403,157.5404,2155566.0
2021-12-03 15:40:00,160.5,160.65,160.25,160.52,2330154.0,157.5503,157.6975,157.3049,157.5699,2330154.0
2021-12-03 15:50:00,160.53,162.18,160.53,161.85,5658966.0,157.5797,159.1994,157.5797,158.8754,5658966.0
2021-12-06 09:30:00,164.32,165.64,164.28,165.43,8109332.0,161.3001,162.5958,161.2608,162.3897,8109332.0
2021-12-06 09:40:00,165.42,167.11,165.09,166.88,6990799.0,162.3798,164.0388,162.0559,163.813,6990799.0
2021-12-06 09:50:00,166.87,167.16,165.74,167.12,4286827.0,163.8032,164.0879,162.694,164.0486,4286827.0
2021-12-06 10:00:00,167.1,167.88,166.65,167.1,4993144.0,164.029,164.7946,163.5872,164.029,4993144.0
2021-12-06 10:10:00,167.08,167.64,166.98,167.24,4306827.0,164.0093,164.559,163.9112,164.1664,4306827.0
2021-12-06 10:20:00,167.24,167.4,165.75,165.94,3938759.0,164.1664,164.3234,162.7038,162.8903,3938759.0
2021-12-06 10:30:00,165.93,166.41,165.64,166.18,2491656.0,162.8805,163.3516,162.5958,163.1259,2491656.0
2021-12-06 10:40:00,166.19,166.65,165.38,165.6,2122701.0,163.1357,163.5872,162.3406,162.5565,2122701.0
2021-12-06 10:50:00,165.6,166.03,165.28,166.0,1649490.0,162.5565,162.9786,162.2424,162.9492,1649490.0
2021-12-06 11:00:00,165.99,166.05,165.55,165.63,1485890.0,162.9394,162.9983,162.5074,162.586,1485890.0
2021-12-06 11:10:00,165.67,165.82,164.9,165.21,1864504.0,162.6252,162.7725,161.8694,162.1737,1864504.0
2021-12-06 11:20:00,165.2,165.48,165.05,165.26,1361849.0,162.1639,162.4387,162.0166,162.2228,1361849.0
2021-12-06 11:30:00,165.27,166.0,165.07,165.92,1455372.0,162.2326,162.9492,162.0363,162.8706,1455372.0
2021-12-06 11:40:00,165.93,166.24,165.68,166.0,1373689.0,162.8805,163.1848,162.6351,162.9492,1373689.0
2021-12-06 11:50:00,165.99,166.18,165.56,165.61,1233375.0,162.9394,163.1259,162.5173,162.5663,1233375.0
2021-12-06 12:00:00,165.61,165.96,165.6,165.86,973652.0,162.5663,162.9099,162.5565,162.8117,973652.0
2021-12-06 12:10:00,165.86,166.38,165.78,166.35,1205657.0,162.8117,163.3222,162.7332,163.2927,1205657.0
2021-12-06 12:20:00,166.34,166.38,166.08,166.25,928856.0,163.2829,163.3222,163.0277,163.1946,928856.0
2021-12-06 12:30:00,166.25,166.44,166.11,166.15,875519.0,163.1946,163.3811,163.0572,163.0964,875519.0
2021-12-06 12:40:00,166.14,166.2,165.82,166.15,881102.0,163.0866,163.1455,162.7725,163.0964,881102.0
2021-12-06 12:50:00,166.14,166.34,165.9,166.29,894830.0,163.0866,163.2829,162.851,163.2338,894830.0
2021-12-06 13:00:00,166.3,166.42,166.11,166.14,780386.0,163.2437,163.3615,163.0572,163.0866,780386.0
2021-12-06 13:10:00,166.15,166.24,165.83,165.9,900089.0,163.0964,163.1848,162.7823,162.851,900089.0
2021-12-06 13:20:00,165.89,166.42,165.57,166.27,1299542.0,162.8412,163.3615,162.5271,163.2142,1299542.0
2021-12-06 13:30:00,166.28,166.33,166.02,166.05,891911.0,163.224,163.2731,162.9688,162.9983,891911.0
2021-12-06 13:40:00,166.04,166.19,165.77,166.04,975352.0,162.9884,163.1357,162.7234,162.9884,975352.0
2021-12-06 13:50:00,166.03,166.2,165.89,166.2,866708.0,162.9786,163.1455,162.8412,163.1455,866708.0
2021-12-06 14:00:00,166.19,166.5,166.05,166.06,1204158.0,163.1357,163.44,162.9983,163.0081,1204158.0
2021-12-06 14:10:00,166.06,166.17,165.87,165.88,817025.0,163.0081,163.1161,162.8216,162.8314,817025.0
2021-12-06 14:20:00,165.88,165.95,165.47,165.73,1316572.0,162.8314,162.9001,162.4289,162.6841,1316572.0
2021-12-06 14:30:00,165.73,165.85,165.6,165.61,737918.0,162.6841,162.8019,162.5565,162.5663,737918.0
2021-12-06 14:40:00,165.63,165.72,165.29,165.63,1107165.0,162.586,162.6743,162.2522,162.586,1107165.0
2021-12-06 14:50:00,165.63,165.76,165.46,165.55,904228.0,162.586,162.7136,162.4191,162.5074,904228.0
2021-12-06 15:00:00,165.54,165.8,165.41,165.48,1010302.0,162.4976,162.7529,162.37,162.4387,1010302.0
2021-12-06 15:10:00,165.47,165.83,165.31,165.8,1036551.0,162.4289,162.7823,162.2719,162.7529,1036551.0
2021-12-06 15:20:00,165.81,165.81,164.99,165.36,1672201.0,162.7627,162.7627,161.9577,162.3209,1672201.0
2021-12-06 15:30:00,165.36,165.63,165.28,165.52,1299785.0,162.3209,162.586,162.2424,162.478,1299785.0
2021-12-06 15:40:00,165.51,165.66,165.12,165.41,1921715.0,162.4682,162.6154,162.0853,162.37,1921715.0
2021-12-06 15:50:00,165.41,165.61,165.05,165.29,4009862.0,162.37,162.5663,162.0166,162.2522,4009862.0
2021-12-07 09:30:00,169.06,169.77,168.34,169.56,7472917.0,165.9529,166.6499,165.2462,166.4437,7472917.0
2021-12-07 09:40:00,169.54,170.78,169.26,170.5,6268420.0,166.4241,167.6413,166.1493,167.3665,6268420.0
2021-12-07 09:50:00,170.52,170.65,169.85,170.16,4026959.0,167.3861,167.5137,166.7284,167.0327,4026959.0
2021-12-07 10:00:00,170.15,170.78,169.97,170.56,3053062.0,167.0229,167.6413,166.8462,167.4254,3053062.0
2021-12-07 10:10:00,170.57,170.95,170.41,170.64,3626516.0,167.4352,167.8082,167.2781,167.5039,3626516.0
2021-12-07 10:20:00,170.64,170.85,170.25,170.39,2629978.0,167.5039,167.71,167.1211,167.2585,2629978.0
2021-12-07 10:30:00,170.4,170.77,170.28,170.48,1904402.0,167.2683,167.6315,167.1505,167.3468,1904402.0
2021-12-07 10:40:00,170.49,171.23,170.33,171.15,2756932.0,167.3567,168.0831,167.1996,168.0045,2756932.0
2021-12-07 10:50:00,171.16,171.28,170.69,170.75,3121700.0,168.0143,168.1321,167.553,167.6119,3121700.0
2021-12-07 11:00:00,170.74,171.23,170.7,170.97,2187368.0,167.6021,168.0831,167.5628,167.8278,2187368.0
2021-12-07 11:10:00,170.98,171.02,170.69,170.8,1695863.0,167.8377,167.8769,167.553,167.661,1695863.0
2021-12-07 11:20:00,170.81,170.94,170.49,170.59,1586373.0,167.6708,167.7984,167.3567,167.4548,1586373.0
2021-12-07 11:30:00,170.59,171.18,170.48,171.07,1931416.0,167.4548,168.034,167.3468,167.926,1931416.0
2021-12-07 11:40:00,171.06,171.28,171.01,171.17,1901714.0,167.9162,168.1321,167.8671,168.0242,1901714.0
2021-12-07 11:50:00,171.17,171.48,171.03,171.07,2312887.0,168.0242,168.3285,167.8867,167.926,2312887.0
2021-12-07 12:00:00,171.07,171.17,170.81,171.05,1619655.0,167.926,168.0242,167.6708,167.9064,1619655.0
2021-12-07 12:10:00,171.05,171.25,170.99,171.13,1238777.0,167.9064,168.1027,167.8475,167.9849,1238777.0
2021-12-07 12:20:00,171.12,171.58,171.12,171.51,1763788.0,167.9751,168.4266,167.9751,168.3579,1763788.0
2021-12-07 12:30:00,171.52,171.58,171.39,171.55,1198582.0,168.3677,168.4266,168.2401,168.3972,1198582.0
2021-12-07 12:40:00,171.54,171.58,171.1,171.24,1162778.0,168.3874,168.4266,167.9554,168.0929,1162778.0
2021-12-07 12:50:00,171.24,171.31,170.91,171.11,1383546.0,168.0929,168.1616,167.7689,167.9653,1383546.0
2021-12-07 13:00:00,171.1,171.14,170.82,170.83,999527.0,167.9554,167.9947,167.6806,167.6904,999527.0
2021-12-07 13:10:00,170.83,171.0,170.63,170.96,1388003.0,167.6904,167.8573,167.4941,167.818,1388003.0
2021-12-07 13:20:00,170.96,170.99,170.72,170.86,831962.0,167.818,167.8475,167.5824,167.7199,831962.0
2021-12-07 13:30:00,170.87,170.92,170.61,170.73,1163555.0,167.7297,167.7788,167.4745,167.5922,1163555.0
2021-12-07 13:40:00,170.72,170.73,170.36,170.49,1452326.0,167.5824,167.5922,167.229,167.3567,1452326.0
2021-12-07 13:50:00,170.49,170.63,170.32,170.45,1263207.0,167.3567,167.4941,167.1898,167.3174,1263207.0
2021-12-07 14:00:00,170.44,170.45,169.82,169.96,1897282.0,167.3076,167.3174,166.699,166.8364,1897282.0
2021-12-07 14:10:00,169.96,170.14,169.89,169.9,1227989.0,166.8364,167.0131,166.7677,166.7775,1227989.0
2021-12-07 14:20:00,169.89,169.98,169.7,169.93,1276018.0,166.7677,166.856,166.5812,166.8069,1276018.0
2021-12-07 14:30:00,169.93,169.93,169.45,169.65,1387838.0,166.8069,166.8069,166.3358,166.5321,1387838.0
2021-12-07 14:40:00,169.66,169.97,169.61,169.94,1241679.0,166.5419,166.8462,166.4928,166.8168,1241679.0
2021-12-07 14:50:00,169.93,170.11,169.85,169.93,1263086.0,166.8069,166.9836,166.7284,166.8069,1263086.0
2021-12-07 15:00:00,169.93,170.34,169.81,170.22,1558641.0,166.8069,167.2094,166.6892,167.0916,1558641.0
2021-12-07 15:10:00,170.22,170.27,169.95,170.14,1367330.0,167.0916,167.1407,166.8266,167.0131,1367330.0
2021-12-07 15:20:00,170.14,170.24,169.94,170.11,1393037.0,167.0131,167.1113,166.8168,166.9836,1393037.0
2021-12-07 15:30:00,170.11,170.41,169.99,170.05,1775157.0,166.9836,167.2781,166.8658,166.9247,1775157.0
2021-12-07 15:40:00,170.04,170.3,169.91,170.28,2140518.0,166.9149,167.1701,166.7873,167.1505,2140518.0
2021-12-07 15:50:00,170.28,171.27,170.0,171.2,7255546.0,167.1505,168.1223,166.8757,168.0536,7255546.0
2021-12-08 09:30:00,172.08,172.55,170.7,172.03,6924012.0,168.9174,169.3788,167.5628,168.8684,6924012.0
2021-12-08 09:40:00,172.04,173.41,172.03,173.31,5041138.0,168.8782,170.223,168.8684,170.1248,5041138.0
2021-12-08 09:50:00,173.32,173.46,172.36,172.72,4139064.0,170.1346,170.2721,169.1923,169.5457,4139064.0
2021-12-08 10:00:00,172.68,173.75,172.57,173.25,4708063.0,169.5064,170.5567,169.3984,170.0659,4708063.0
2021-12-08 10:10:00,173.25,174.04,173.25,173.63,3766007.0,170.0659,170.8414,170.0659,170.4389,3766007.0
2021-12-08 10:20:00,173.65,174.44,173.63,173.81,3865915.0,170.4586,171.2341,170.4389,170.6156,3865915.0
2021-12-08 10:30:00,173.81,174.26,173.75,173.97,2490381.0,170.6156,171.0574,170.5567,170.7727,2490381.0
2021-12-08 10:40:00,173.98,174.23,173.77,174.15,2238904.0,170.7825,171.0279,170.5764,170.9494,2238904.0
2021-12-08 10:50:00,174.15,174.45,173.9,173.92,2754024.0,170.9494,171.2439,170.704,170.7236,2754024.0
2021-12-08 11:00:00,173.92,173.97,173.27,173.72,2513115.0,170.7236,170.7727,170.0856,170.5273,2513115.0
2021-12-08 11:10:00,173.71,174.61,173.55,174.51,2656331.0,170.5175,171.4009,170.3604,171.3028,2656331.0
2021-12-08 11:20:00,174.5,174.74,174.14,174.37,2453877.0,171.293,171.5285,170.9396,171.1653,2453877.0
2021-12-08 11:30:00,174.37,174.67,174.14,174.28,2241114.0,171.1653,171.4598,170.9396,171.077,2241114.0
2021-12-08 11:40:00,174.28,174.79,174.26,174.51,2058200.0,171.077,171.5776,171.0574,171.3028,2058200.0
2021-12-08 11:50:00,174.51,174.87,174.47,174.83,1832879.0,171.3028,171.6562,171.2635,171.6169,1832879.0
2021-12-08 12:00:00,174.83,174.83,174.09,174.13,1952795.0,171.6169,171.6169,170.8905,170.9298,1952795.0
2021-12-08 12:10:00,174.12,174.24,173.96,174.11,1333086.0,170.9199,171.0377,170.7629,170.9101,1333086.0
2021-12-08 12:20:00,174.11,174.12,173.75,173.94,1156458.0,170.9101,170.9199,170.5567,170.7432,1156458.0
2021-12-08 12:30:00,173.94,174.55,173.93,174.53,1609051.0,170.7432,171.342,170.7334,171.3224,1609051.0
2021-12-08 12:40:00,174.53,174.61,174.36,174.46,1122053.0,171.3224,171.4009,171.1555,171.2537,1122053.0
2021-12-08 12:50:00,174.46,174.46,174.11,174.27,1064693.0,171.2537,171.2537,170.9101,171.0672,1064693.0
2021-12-08 13:00:00,174.28,174.4,174.16,174.21,945876.0,171.077,171.1948,170.9592,171.0083,945876.0
2021-12-08 13:10:00,174.22,174.35,174.03,174.31,742179.0,171.0181,171.1457,170.8316,171.1064,742179.0
2021-12-08 13:20:00,174.32,174.35,174.11,174.27,548661.0,171.1163,171.1457,170.9101,171.0672,548661.0
2021-12-08 13:30:00,174.27,174.57,174.23,174.47,1366476.0,171.0672,171.3617,171.0279,171.2635,1366476.0
2021-12-08 13:40:00,174.47,174.82,174.43,174.72,1437737.0,171.2635,171.6071,171.2242,171.5089,1437737.0
2021-12-08 13:50:00,174.73,174.74,174.47,174.54,800991.0,171.5187,171.5285,171.2635,171.3322,800991.0
2021-12-08 14:00:00,174.54,174.62,174.37,174.46,796150.0,171.3322,171.4108,171.1653,171.2537,796150.0
2021-12-08 14:10:00,174.47,174.5,174.07,174.19,975454.0,171.2635,171.293,170.8709,170.9887,975454.0
2021-12-08 14:20:00,174.2,175.96,174.12,175.71,5020542.0,170.9985,172.7261,170.9199,172.4807,5020542.0
2021-12-08 14:30:00,175.7,175.92,174.65,174.71,3013426.0,172.4709,172.6869,171.4402,171.4991,3013426.0
2021-12-08 14:40:00,174.71,174.94,174.62,174.64,1445623.0,171.4991,171.7249,171.4108,171.4304,1445623.0
2021-12-08 14:50:00,174.64,174.81,174.43,174.78,1423908.0,171.4304,171.5973,171.2242,171.5678,1423908.0
2021-12-08 15:00:00,174.77,174.88,174.18,174.21,1834185.0,171.558,171.666,170.9788,171.0083,1834185.0
2021-12-08 15:10:00,174.21,174.38,174.12,174.14,1110732.0,171.0083,171.1752,170.9199,170.9396,1110732.0
2021-12-08 15:20:00,174.14,174.54,174.05,174.35,1730667.0,170.9396,171.3322,170.8512,171.1457,1730667.0
2021-12-08 15:30:00,174.35,174.41,174.08,174.29,1536122.0,171.1457,171.2046,170.8807,171.0868,1536122.0
2021-12-08 15:40:00,174.3,174.32,174.05,174.22,1585589.0,171.0966,171.1163,170.8512,171.0181,1585589.0
2021-12-08 15:50:00,174.22,175.28,174.22,175.01,5997684.0,171.0181,172.0586,171.0181,171.7936,5997684.0
2021-12-09 09:30:00,174.9,176.75,174.55,176.37,6945545.0,171.6856,173.5016,171.342,173.1286,6945545.0
2021-12-09 09:40:00,176.4,176.74,175.97,176.32,3945433.0,173.158,173.4918,172.7359,173.0795,3945433.0
2021-12-09 09:50:00,176.32,176.7,176.04,176.11,3421191.0,173.0795,173.4525,172.8047,172.8734,3421191.0
2021-12-09 10:00:00,176.13,176.18,174.77,175.14,4531562.0,172.893,172.9421,171.558,171.9212,4531562.0
2021-12-09 10:10:00,175.14,175.48,174.83,175.16,3003764.0,171.9212,172.2549,171.6169,171.9408,3003764.0
2021-12-09 10:20:00,175.17,175.39,173.92,174.04,3218705.0,171.9506,172.1666,170.7236,170.8414,3218705.0
2021-12-09 10:30:00,174.03,174.51,173.96,174.47,2544401.0,170.8316,171.3028,170.7629,171.2635,2544401.0
2021-12-09 10:40:00,174.47,175.7,174.43,175.55,3511597.0,171.2635,172.4709,171.2242,172.3237,3511597.0
2021-12-09 10:50:00,175.55,176.2,175.38,175.92,3343257.0,172.3237,172.9617,172.1568,172.6869,3343257.0
2021-12-09 11:00:00,175.92,175.95,175.08,175.36,2503996.0,172.6869,172.7163,171.8623,172.1372,2503996.0
2021-12-09 11:10:00,175.36,175.89,175.02,175.14,2386288.0,172.1372,172.6574,171.8034,171.9212,2386288.0
2021-12-09 11:20:00,175.13,175.71,174.79,175.59,2404209.0,171.9114,172.4807,171.5776,172.3629,2404209.0
2021-12-09 11:30:00,175.6,175.71,174.92,175.25,1661285.0,172.3727,172.4807,171.7052,172.0292,1661285.0
2021-12-09 11:40:00,175.25,175.31,174.83,174.9,1486214.0,172.0292,172.0881,171.6169,171.6856,1486214.0
2021-12-09 11:50:00,174.9,175.11,174.68,174.72,1290414.0,171.6856,171.8917,171.4696,171.5089,1290414.0
2021-12-09 12:00:00,174.72,175.28,174.48,175.24,2075441.0,171.5089,172.0586,171.2733,172.0194,2075441.0
2021-12-09 12:10:00,175.24,175.31,174.86,174.93,1694627.0,172.0194,172.0881,171.6463,171.7151,1694627.0
2021-12-09 12:20:00,174.94,175.24,174.91,175.12,1465625.0,171.7249,172.0194,171.6954,171.9016,1465625.0
2021-12-09 12:30:00,175.12,175.49,174.96,175.43,1469688.0,171.9016,172.2648,171.7445,172.2059,1469688.0
2021-12-09 12:40:00,175.43,175.81,175.35,175.74,1427775.0,172.2059,172.5789,172.1273,172.5102,1427775.0
2021-12-09 12:50:00,175.73,175.82,175.35,175.5,1518674.0,172.5004,172.5887,172.1273,172.2746,1518674.0
2021-12-09 13:00:00,175.5,175.9,175.43,175.63,1429114.0,172.2746,172.6672,172.2059,172.4022,1429114.0
2021-12-09 13:10:00,175.63,175.82,175.52,175.7,1009741.0,172.4022,172.5887,172.2942,172.4709,1009741.0
2021-12-09 13:20:00,175.7,175.7,175.27,175.32,1183405.0,172.4709,172.4709,172.0488,172.0979,1183405.0
2021-12-09 13:30:00,175.32,175.96,175.31,175.96,1242862.0,172.0979,172.7261,172.0881,172.7261,1242862.0
2021-12-09 13:40:00,175.96,175.96,175.31,175.33,1429164.0,172.7261,172.7261,172.0881,172.1077,1429164.0
2021-12-09 13:50:00,175.33,175.78,175.13,175.65,1319422.0,172.1077,172.5494,171.9114,172.4218,1319422.0
2021-12-09 14:00:00,175.65,175.71,175.5,175.68,888733.0,172.4218,172.4807,172.2746,172.4513,888733.0
2021-12-09 14:10:00,175.68,175.75,175.29,175.63,1266866.0,172.4513,172.52,172.0684,172.4022,1266866.0
2021-12-09 14:20:00,175.63,175.96,175.6,175.7,1616902.0,172.4022,172.7261,172.3727,172.4709,1616902.0
2021-12-09 14:30:00,175.69,175.8,175.5,175.68,1176751.0,172.4611,172.5691,172.2746,172.4513,1176751.0
2021-12-09 14:40:00,175.68,175.69,175.31,175.35,1176303.0,172.4513,172.4611,172.0881,172.1273,1176303.0
2021-12-09 14:50:00,175.35,175.48,175.16,175.36,1334167.0,172.1273,172.2549,171.9408,172.1372,1334167.0
2021-12-09 15:00:00,175.37,175.72,174.82,174.84,1946484.0,172.147,172.4905,171.6071,171.6267,1946484.0
2021-12-09 15:10:00,174.85,175.18,174.65,174.82,1827680.0,171.6365,171.9605,171.4402,171.6071,1827680.0
2021-12-09 15:20:00,174.83,175.02,174.57,174.94,1561026.0,171.6169,171.8034,171.3617,171.7249,1561026.0
2021-12-09 15:30:00,174.94,175.25,174.77,174.92,1994020.0,171.7249,172.0292,171.558,171.7052,1994020.0
2021-12-09 15:40:00,174.92,175.35,174.86,175.07,1841055.0,171.7052,172.1273,171.6463,171.8525,1841055.0
2021-12-09 15:50:00,175.06,175.11,174.19,174.62,5230005.0,171.8427,171.8917,170.9887,171.4108,5230005.0
2021-12-10 09:30:00,175.25,176.56,175.14,176.37,5923371.0,172.0292,173.3151,171.9212,173.1286,5923371.0
2021-12-10 09:40:00,176.35,176.45,175.45,175.66,3942343.0,173.109,173.2071,172.2255,172.4316,3942343.0
2021-12-10 09:50:00,175.66,176.12,174.69,175.18,3629303.0,172.4316,172.8832,171.4795,171.9605,3629303.0
2021-12-10 10:00:00,175.18,176.31,175.09,176.27,3205890.0,171.9605,173.0697,171.8721,173.0304,3205890.0
2021-12-10 10:10:00,176.28,176.84,175.91,176.73,3714023.0,173.0402,173.59,172.677,173.482,3714023.0
2021-12-10 10:20:00,176.74,176.95,176.41,176.91,2710017.0,173.4918,173.6979,173.1679,173.6587,2710017.0
2021-12-10 10:30:00,176.91,176.99,176.13,176.35,2673440.0,173.6587,173.7372,172.893,173.109,2673440.0
2021-12-10 10:40:00,176.35,176.6,175.62,175.65,2354412.0,173.109,173.3544,172.3924,172.4218,2354412.0
2021-12-10 10:50:00,175.65,176.27,175.59,176.14,2047349.0,172.4218,173.0304,172.3629,172.9028,2047349.0
2021-12-10 11:00:00,176.12,176.16,175.4,175.57,1918402.0,172.8832,172.9224,172.1764,172.3433,1918402.0
2021-12-10 11:10:00,175.58,176.37,175.57,176.26,2262931.0,172.3531,173.1286,172.3433,173.0206,2262931.0
2021-12-10 11:20:00,176.25,176.37,176.03,176.31,1635008.0,173.0108,173.1286,172.7948,173.0697,1635008.0
2021-12-10 11:30:00,176.31,176.36,175.73,176.08,1577720.0,173.0697,173.1188,172.5004,172.8439,1577720.0
2021-12-10 11:40:00,176.07,176.6,175.9,176.52,1603115.0,172.8341,173.3544,172.6672,173.2758,1603115.0
2021-12-10 11:50:00,176.52,176.74,176.43,176.7,1481312.0,173.2758,173.4918,173.1875,173.4525,1481312.0
2021-12-10 12:00:00,176.71,177.06,176.6,176.98,2136191.0,173.4623,173.8059,173.3544,173.7274,2136191.0
2021-12-10 12:10:00,176.99,177.18,176.78,176.93,2185067.0,173.7372,173.9237,173.5311,173.6783,2185067.0
2021-12-10 12:20:00,176.93,177.11,176.77,176.95,1471517.0,173.6783,173.855,173.5212,173.6979,1471517.0
2021-12-10 12:30:00,176.97,177.14,176.69,176.72,1464325.0,173.7176,173.8844,173.4427,173.4722,1464325.0
2021-12-10 12:40:00,176.72,177.09,176.64,177.09,996370.0,173.4722,173.8354,173.3936,173.8354,996370.0
2021-12-10 12:50:00,177.09,177.32,177.0,177.29,1605422.0,173.8354,174.0611,173.747,174.0317,1605422.0
2021-12-10 13:00:00,177.3,177.57,177.04,177.49,2194475.0,174.0415,174.3065,173.7863,174.228,2194475.0
2021-12-10 13:10:00,177.49,177.67,177.36,177.6,1589794.0,174.228,174.4047,174.1004,174.336,1589794.0
2021-12-10 13:20:00,177.6,177.65,177.33,177.62,1475581.0,174.336,174.3851,174.0709,174.3556,1475581.0
2021-12-10 13:30:00,177.61,177.7,177.33,177.53,1313789.0,174.3458,174.4341,174.0709,174.2673,1313789.0
2021-12-10 13:40:00,177.54,177.8,177.54,177.68,1701605.0,174.2771,174.5323,174.2771,174.4145,1701605.0
2021-12-10 13:50:00,177.68,177.82,177.63,177.68,1084434.0,174.4145,174.5519,174.3654,174.4145,1084434.0
2021-12-10 14:00:00,177.68,177.87,177.58,177.81,1181677.0,174.4145,174.601,174.3164,174.5421,1181677.0
2021-12-10 14:10:00,177.81,177.88,177.72,177.86,937317.0,174.5421,174.6108,174.4538,174.5912,937317.0
2021-12-10 14:20:00,177.85,177.87,177.63,177.83,1345901.0,174.5814,174.601,174.3654,174.5618,1345901.0
2021-12-10 14:30:00,177.84,177.91,177.61,177.67,1719186.0,174.5716,174.6403,174.3458,174.4047,1719186.0
2021-12-10 14:40:00,177.67,177.89,177.64,177.83,1464840.0,174.4047,174.6207,174.3752,174.5618,1464840.0
2021-12-10 14:50:00,177.83,177.89,177.65,177.84,1748448.0,174.5618,174.6207,174.3851,174.5716,1748448.0
2021-12-10 15:00:00,177.83,178.17,177.67,178.07,3366813.0,174.5618,174.8955,174.4047,174.7973,3366813.0
2021-12-10 15:10:00,178.06,178.2,177.91,178.08,2075214.0,174.7875,174.925,174.6403,174.8072,2075214.0
2021-12-10 15:20:00,178.08,178.2,177.87,177.93,1902547.0,174.8072,174.925,174.601,174.6599,1902547.0
2021-12-10 15:30:00,177.92,178.41,177.9,178.18,2370315.0,174.6501,175.1311,174.6305,174.9053,2370315.0
2021-12-10 15:40:00,178.18,178.49,178.08,178.46,3118037.0,174.9053,175.2096,174.8072,175.1802,3118037.0
2021-12-10 15:50:00,178.47,179.63,178.47,179.5,7565709.0,175.19,176.3287,175.19,176.2011,7565709.0
2021-12-13 09:30:00,181.14,181.8,179.92,180.03,8133731.0,177.8109,178.4588,176.6133,176.7213,8133731.0
2021-12-13 09:40:00,180.04,180.86,179.76,180.7,5230748.0,176.7311,177.5361,176.4563,177.379,5230748.0
2021-12-13 09:50:00,180.69,181.34,180.21,180.95,4416587.0,177.3692,178.0072,176.898,177.6244,4416587.0
2021-12-13 10:00:00,180.94,181.86,180.72,181.68,5277578.0,177.6146,178.5177,177.3986,178.341,5277578.0
2021-12-13 10:10:00,181.68,182.13,180.58,180.69,5327009.0,178.341,178.7827,177.2612,177.3692,5327009.0
2021-12-13 10:20:00,180.7,180.89,178.32,178.96,5763956.0,177.379,177.5655,175.0428,175.671,5763956.0
2021-12-13 10:30:00,178.95,179.33,178.16,178.97,5192673.0,175.6612,176.0342,174.8857,175.6808,5192673.0
2021-12-13 10:40:00,178.99,179.66,178.62,179.61,3616934.0,175.7004,176.3581,175.3372,176.309,3616934.0
2021-12-13 10:50:00,179.62,180.17,179.46,179.78,3308588.0,176.3189,176.8588,176.1618,176.4759,3308588.0
2021-12-13 11:00:00,179.79,180.0,179.01,179.01,2628052.0,176.4857,176.6919,175.7201,175.7201,2628052.0
2021-12-13 11:10:00,179.01,179.49,178.1,178.23,2688268.0,175.7201,176.1912,174.8268,174.9544,2688268.0
2021-12-13 11:20:00,178.24,178.57,177.76,177.96,3142103.0,174.9642,175.2882,174.493,174.6894,3142103.0
2021-12-13 11:30:00,177.95,178.07,177.11,177.14,3227315.0,174.6796,174.7973,173.855,173.8844,3227315.0
2021-12-13 11:40:00,177.13,177.7,177.12,177.42,2458321.0,173.8746,174.4341,173.8648,174.1593,2458321.0
2021-12-13 11:50:00,177.44,177.89,177.3,177.85,2173872.0,174.1789,174.6207,174.0415,174.5814,2173872.0
2021-12-13 12:00:00,177.84,178.51,177.74,178.36,3240200.0,174.5716,175.2293,174.4734,175.082,3240200.0
2021-12-13 12:10:00,178.36,178.57,177.91,177.94,2131702.0,175.082,175.2882,174.6403,174.6697,2131702.0
2021-12-13 12:20:00,177.94,179.13,177.93,179.09,2538126.0,174.6697,175.8379,174.6599,175.7986,2538126.0
2021-12-13 12:30:00,179.09,179.38,179.0,179.24,2304358.0,175.7986,176.0833,175.7103,175.9458,2304358.0
2021-12-13 12:40:00,179.23,179.41,178.95,179.02,1643420.0,175.936,176.1127,175.6612,175.7299,1643420.0
2021-12-13 12:50:00,179.02,179.08,178.56,178.73,1613930.0,175.7299,175.7888,175.2783,175.4452,1613930.0
2021-12-13 13:00:00,178.73,179.15,178.61,178.81,1619642.0,175.4452,175.8575,175.3274,175.5237,1619642.0
2021-12-13 13:10:00,178.81,178.82,178.17,178.23,1489817.0,175.5237,175.5336,174.8955,174.9544,1489817.0
2021-12-13 13:20:00,178.23,178.35,177.76,177.77,1537555.0,174.9544,175.0722,174.493,174.5029,1537555.0
2021-12-13 13:30:00,177.77,177.83,177.34,177.57,1766754.0,174.5029,174.5618,174.0808,174.3065,1766754.0
2021-12-13 13:40:00,177.57,178.19,177.56,177.88,1853204.0,174.3065,174.9151,174.2967,174.6108,1853204.0
2021-12-13 13:50:00,177.88,178.28,177.87,178.17,1640566.0,174.6108,175.0035,174.601,174.8955,1640566.0
2021-12-13 14:00:00,178.16,178.27,177.79,178.19,1627214.0,174.8857,174.9937,174.5225,174.9151,1627214.0
2021-12-13 14:10:00,178.19,178.31,178.02,178.24,1253843.0,174.9151,175.0329,174.7483,174.9642,1253843.0
2021-12-13 14:20:00,178.24,178.64,178.2,178.25,1987447.0,174.9642,175.3569,174.925,174.974,1987447.0
2021-12-13 14:30:00,178.25,178.53,178.1,178.31,1278031.0,174.974,175.2489,174.8268,175.0329,1278031.0
2021-12-13 14:40:00,178.31,178.6,178.26,178.28,1249337.0,175.0329,175.3176,174.9839,175.0035,1249337.0
2021-12-13 14:50:00,178.28,178.78,178.27,178.65,1345756.0,175.0035,175.4943,174.9937,175.3667,1345756.0
2021-12-13 15:00:00,178.65,178.86,178.25,178.25,1836947.0,175.3667,175.5728,174.974,174.974,1836947.0
2021-12-13 15:10:00,178.25,178.3,177.56,177.66,1694648.0,174.974,175.0231,174.2967,174.3949,1694648.0
2021-12-13 15:20:00,177.67,177.76,177.18,177.19,2357305.0,174.4047,174.493,173.9237,173.9335,2357305.0
2021-12-13 15:30:00,177.19,177.82,177.16,177.51,2433815.0,173.9335,174.5519,173.9041,174.2476,2433815.0
2021-12-13 15:40:00,177.51,177.56,176.31,176.32,3661789.0,174.2476,174.2967,173.0697,173.0795,3661789.0
2021-12-13 15:50:00,176.33,176.33,175.53,175.81,8657323.0,173.0893,173.0893,172.304,172.5789,8657323.0
2021-12-14 09:30:00,175.28,177.74,174.71,177.21,8277082.0,172.0586,174.4734,171.4991,173.9532,8277082.0
2021-12-14 09:40:00,177.21,177.55,176.56,177.11,3906381.0,173.9532,174.2869,173.3151,173.855,3906381.0
2021-12-14 09:50:00,177.13,177.25,175.65,175.86,4038552.0,173.8746,173.9924,172.4218,172.628,4038552.0
2021-12-14 10:00:00,175.87,176.09,174.47,175.17,4295106.0,172.6378,172.8537,171.2635,171.9506,4295106.0
2021-12-14 10:10:00,175.16,175.35,174.25,174.8,3274982.0,171.9408,172.1273,171.0476,171.5874,3274982.0
2021-12-14 10:20:00,174.79,175.41,174.4,174.51,3281524.0,171.5776,172.1862,171.1948,171.3028,3281524.0
2021-12-14 10:30:00,174.5,175.08,174.44,174.72,1823983.0,171.293,171.8623,171.2341,171.5089,1823983.0
2021-12-14 10:40:00,174.71,174.8,173.2,173.46,3499348.0,171.4991,171.5874,170.0168,170.2721,3499348.0
2021-12-14 10:50:00,173.46,173.67,173.15,173.36,3265416.0,170.2721,170.4782,169.9678,170.1739,3265416.0
2021-12-14 11:00:00,173.35,173.36,172.39,173.16,4464976.0,170.1641,170.1739,169.2217,169.9776,4464976.0
2021-12-14 11:10:00,173.16,173.47,172.94,173.15,2588052.0,169.9776,170.2819,169.7616,169.9678,2588052.0
2021-12-14 11:20:00,173.15,173.63,173.01,173.49,2259444.0,169.9678,170.4389,169.8303,170.3015,2259444.0
2021-12-14 11:30:00,173.5,173.57,172.72,172.94,2148325.0,170.3113,170.38,169.5457,169.7616,2148325.0
2021-12-14 11:40:00,172.94,173.48,172.93,173.26,1630004.0,169.7616,170.2917,169.7518,170.0757,1630004.0
2021-12-14 11:50:00,173.24,173.6,172.85,173.25,1715956.0,170.0561,170.4095,169.6733,170.0659,1715956.0
2021-12-14 12:00:00,173.24,173.29,172.77,173.0,1464539.0,170.0561,170.1052,169.5948,169.8205,1464539.0
2021-12-14 12:10:00,173.0,173.17,172.36,172.47,1694757.0,169.8205,169.9874,169.1923,169.3003,1694757.0
2021-12-14 12:20:00,172.48,172.7,172.21,172.56,1641693.0,169.3101,169.526,169.045,169.3886,1641693.0
2021-12-14 12:30:00,172.56,173.16,172.47,172.97,2593477.0,169.3886,169.9776,169.3003,169.7911,2593477.0
2021-12-14 12:40:00,172.97,173.23,172.61,172.88,2097305.0,169.7911,170.0463,169.4377,169.7027,2097305.0
2021-12-14 12:50:00,172.88,173.47,172.85,173.45,1621329.0,169.7027,170.2819,169.6733,170.2623,1621329.0
2021-12-14 13:00:00,173.43,174.07,173.35,173.94,2208528.0,170.2426,170.8709,170.1641,170.7432,2208528.0
2021-12-14 13:10:00,173.91,173.92,173.49,173.63,1304824.0,170.7138,170.7236,170.3015,170.4389,1304824.0
2021-12-14 13:20:00,173.62,173.83,173.42,173.66,1176368.0,170.4291,170.6353,170.2328,170.4684,1176368.0
2021-12-14 13:30:00,173.65,173.71,173.34,173.34,899761.0,170.4586,170.5175,170.1543,170.1543,899761.0
2021-12-14 13:40:00,173.34,173.45,173.08,173.11,930887.0,170.1543,170.2623,169.8991,169.9285,930887.0
2021-12-14 13:50:00,173.11,173.58,173.1,173.45,1158388.0,169.9285,170.3899,169.9187,170.2623,1158388.0
2021-12-14 14:00:00,173.45,174.27,173.38,174.25,1637524.0,170.2623,171.0672,170.1935,171.0476,1637524.0
2021-12-14 14:10:00,174.25,174.49,174.05,174.16,1742347.0,171.0476,171.2831,170.8512,170.9592,1742347.0
2021-12-14 14:20:00,174.15,174.55,174.03,174.17,1409813.0,170.9494,171.342,170.8316,170.969,1409813.0
2021-12-14 14:30:00,174.18,174.5,174.06,174.36,1324056.0,170.9788,171.293,170.861,171.1555,1324056.0
2021-12-14 14:40:00,174.35,174.7,174.31,174.41,1610602.0,171.1457,171.4893,171.1064,171.2046,1610602.0
2021-12-14 14:50:00,174.4,174.55,174.16,174.52,1320343.0,171.1948,171.342,170.9592,171.3126,1320343.0
2021-12-14 15:00:00,174.52,175.02,174.35,174.95,1983966.0,171.3126,171.8034,171.1457,171.7347,1983966.0
2021-12-14 15:10:00,174.95,175.5,174.81,175.29,1648981.0,171.7347,172.2746,171.5973,172.0684,1648981.0
2021-12-14 15:20:00,175.28,175.44,174.88,175.37,1784165.0,172.0586,172.2157,171.666,172.147,1784165.0
2021-12-14 15:30:00,175.37,175.61,174.86,174.97,2280534.0,172.147,172.3826,171.6463,171.7543,2280534.0
2021-12-14 15:40:00,174.96,175.19,174.37,174.42,2353641.0,171.7445,171.9703,171.1653,171.2144,2353641.0
2021-12-14 15:50:00,174.42,174.99,173.77,174.34,7162891.0,171.2144,171.774,170.5764,171.1359,7162891.0
2021-12-15 09:30:00,175.11,175.85,174.1,175.13,5754663.0,171.8917,172.6181,170.9003,171.9114,5754663.0
2021-12-15 09:40:00,175.14,175.48,173.56,173.56,3862321.0,171.9212,172.2549,170.3702,170.3702,3862321.0
2021-12-15 09:50:00,173.56,174.08,172.96,173.74,3545695.0,170.3702,170.8807,169.7813,170.5469,3545695.0
2021-12-15 10:00:00,173.73,173.84,173.07,173.14,2355517.0,170.5371,170.6451,169.8892,169.958,2355517.0
2021-12-15 10:10:00,173.17,173.75,172.91,173.6,2117138.0,169.9874,170.5567,169.7322,170.4095,2117138.0
2021-12-15 10:20:00,173.59,173.94,173.35,173.67,1673787.0,170.3997,170.7432,170.1641,170.4782,1673787.0
2021-12-15 10:30:00,173.66,174.27,173.41,174.2,1716585.0,170.4684,171.0672,170.223,170.9985,1716585.0
2021-12-15 10:40:00,174.2,174.41,174.05,174.12,1625322.0,170.9985,171.2046,170.8512,170.9199,1625322.0
2021-12-15 10:50:00,174.12,174.18,173.73,173.89,1373312.0,170.9199,170.9788,170.5371,170.6942,1373312.0
2021-12-15 11:00:00,173.88,173.91,173.29,173.29,1295963.0,170.6844,170.7138,170.1052,170.1052,1295963.0
2021-12-15 11:10:00,173.29,173.53,172.98,173.03,1229511.0,170.1052,170.3408,169.8009,169.85,1229511.0
2021-12-15 11:20:00,173.02,173.31,172.95,173.19,1181053.0,169.8402,170.1248,169.7714,170.007,1181053.0
2021-12-15 11:30:00,173.18,173.19,172.71,172.94,1437084.0,169.9972,170.007,169.5359,169.7616,1437084.0
2021-12-15 11:40:00,172.95,173.21,172.57,172.8,1553951.0,169.7714,170.0267,169.3984,169.6242,1553951.0
2021-12-15 11:50:00,172.78,172.89,172.42,172.44,1322795.0,169.6046,169.7125,169.2512,169.2708,1322795.0
2021-12-15 12:00:00,172.43,172.82,172.38,172.52,1290894.0,169.261,169.6438,169.2119,169.3493,1290894.0
2021-12-15 12:10:00,172.52,172.66,172.31,172.33,1309917.0,169.3493,169.4868,169.1432,169.1628,1309917.0
2021-12-15 12:20:00,172.33,173.09,172.32,173.04,1423326.0,169.1628,169.9089,169.153,169.8598,1423326.0
2021-12-15 12:30:00,173.05,173.14,172.84,172.96,1345160.0,169.8696,169.958,169.6635,169.7813,1345160.0
2021-12-15 12:40:00,172.96,172.96,172.76,172.85,885490.0,169.7813,169.7813,169.5849,169.6733,885490.0
2021-12-15 12:50:00,172.85,173.44,172.8,173.43,1691743.0,169.6733,170.2524,169.6242,170.2426,1691743.0
2021-12-15 13:00:00,173.43,173.5,173.24,173.41,1162049.0,170.2426,170.3113,170.0561,170.223,1162049.0
2021-12-15 13:10:00,173.4,173.59,173.18,173.56,936018.0,170.2132,170.3997,169.9972,170.3702,936018.0
2021-12-15 13:20:00,173.55,173.82,173.41,173.56,1427543.0,170.3604,170.6255,170.223,170.3702,1427543.0
2021-12-15 13:30:00,173.55,173.56,173.34,173.51,1235209.0,170.3604,170.3702,170.1543,170.3212,1235209.0
2021-12-15 13:40:00,173.5,173.5,173.2,173.2,797611.0,170.3113,170.3113,170.0168,170.0168,797611.0
2021-12-15 13:50:00,173.21,173.52,172.86,173.48,1196351.0,170.0267,170.331,169.6831,170.2917,1196351.0
2021-12-15 14:00:00,173.46,175.58,172.4,175.16,5140958.0,170.2721,172.3531,169.2316,171.9408,5140958.0
2021-12-15 14:10:00,175.15,176.61,174.87,176.6,4758290.0,171.931,173.3642,171.6562,173.3544,4758290.0
2021-12-15 14:20:00,176.6,176.77,175.62,176.17,4894182.0,173.3544,173.5212,172.3924,172.9323,4894182.0
2021-12-15 14:30:00,176.18,177.86,175.69,177.79,4761557.0,172.9421,174.5912,172.4611,174.5225,4761557.0
2021-12-15 14:40:00,177.8,178.11,177.03,177.69,5526697.0,174.5323,174.8366,173.7765,174.4243,5526697.0
2021-12-15 14:50:00,177.68,178.27,177.41,177.84,3967584.0,174.4145,174.9937,174.1495,174.5716,3967584.0
2021-12-15 15:00:00,177.83,178.87,177.76,178.64,4273083.0,174.5618,175.5826,174.493,175.3569,4273083.0
2021-12-15 15:10:00,178.63,179.22,178.15,179.04,3534716.0,175.3471,175.9262,174.8759,175.7495,3534716.0
2021-12-15 15:20:00,179.04,179.34,178.55,178.76,3026518.0,175.7495,176.044,175.2685,175.4747,3026518.0
2021-12-15 15:30:00,178.75,178.93,178.44,178.86,2372410.0,175.4648,175.6415,175.1605,175.5728,2372410.0
2021-12-15 15:40:00,178.87,178.87,178.07,178.31,3204312.0,175.5826,175.5826,174.7973,175.0329,3204312.0
2021-12-15 15:50:00,178.31,179.5,178.31,179.3,6248654.0,175.0329,176.2011,175.0329,176.0047,6248654.0
2021-12-16 09:30:00,179.28,181.14,178.7,179.42,7813310.0,175.9851,177.8109,175.4158,176.1225,7813310.0
2021-12-16 09:40:00,179.44,179.48,178.17,178.27,4374899.0,176.1422,176.1814,174.8955,174.9937,4374899.0
2021-12-16 09:50:00,178.26,178.27,176.5,176.52,5244875.0,174.9839,174.9937,173.2562,173.2758,5244875.0
2021-12-16 10:00:00,176.53,176.58,174.94,175.07,6699599.0,173.2856,173.3347,171.7249,171.8525,6699599.0
2021-12-16 10:10:00,175.07,175.89,174.53,175.28,5498436.0,171.8525,172.6574,171.3224,172.0586,5498436.0
2021-12-16 10:20:00,175.29,176.18,175.01,175.94,4146346.0,172.0684,172.9421,171.7936,172.7065,4146346.0
2021-12-16 10:30:00,175.94,176.25,175.58,175.82,2866510.0,172.7065,173.0108,172.3531,172.5887,2866510.0
2021-12-16 10:40:00,175.83,176.57,175.52,176.44,2432977.0,172.5985,173.3249,172.2942,173.1973,2432977.0
2021-12-16 10:50:00,176.43,176.49,175.53,175.78,2133313.0,173.1875,173.2464,172.304,172.5494,2133313.0
2021-12-16 11:00:00,175.78,175.79,174.57,174.83,2561768.0,172.5494,172.5592,171.3617,171.6169,2561768.0
2021-12-16 11:10:00,174.83,175.15,174.24,175.15,2891189.0,171.6169,171.931,171.0377,171.931,2891189.0
2021-12-16 11:20:00,175.15,175.37,174.8,175.15,2164128.0,171.931,172.147,171.5874,171.931,2164128.0
2021-12-16 11:30:00,175.15,175.21,174.63,174.98,1508173.0,171.931,171.9899,171.4206,171.7641,1508173.0
2021-12-16 11:40:00,174.98,175.47,174.86,175.22,1671178.0,171.7641,172.2451,171.6463,171.9997,1671178.0
2021-12-16 11:50:00,175.22,175.25,174.47,174.79,1523226.0,171.9997,172.0292,171.2635,171.5776,1523226.0
2021-12-16 12:00:00,174.78,175.01,174.59,174.83,1615083.0,171.5678,171.7936,171.3813,171.6169,1615083.0
2021-12-16 12:10:00,174.83,175.16,174.66,174.84,2141248.0,171.6169,171.9408,171.45,171.6267,2141248.0
2021-12-16 12:20:00,174.85,175.32,174.52,174.56,2382436.0,171.6365,172.0979,171.3126,171.3519,2382436.0
2021-12-16 12:30:00,174.55,174.83,174.32,174.36,2047789.0,171.342,171.6169,171.1163,171.1555,2047789.0
2021-12-16 12:40:00,174.36,174.5,173.54,173.63,2466800.0,171.1555,171.293,170.3506,170.4389,2466800.0
2021-12-16 12:50:00,173.65,173.93,173.12,173.16,2431867.0,170.4586,170.7334,169.9383,169.9776,2431867.0
2021-12-16 13:00:00,173.15,173.82,173.15,173.81,1855861.0,169.9678,170.6255,169.9678,170.6156,1855861.0
2021-12-16 13:10:00,173.8,173.87,173.39,173.82,1636799.0,170.6058,170.6745,170.2034,170.6255,1636799.0
2021-12-16 13:20:00,173.81,174.15,173.68,174.04,1269836.0,170.6156,170.9494,170.488,170.8414,1269836.0
2021-12-16 13:30:00,174.03,174.04,173.68,173.94,1113341.0,170.8316,170.8414,170.488,170.7432,1113341.0
2021-12-16 13:40:00,173.93,174.33,173.86,174.31,1370290.0,170.7334,171.1261,170.6647,171.1064,1370290.0
2021-12-16 13:50:00,174.28,174.44,173.59,173.59,1869273.0,171.077,171.2341,170.3997,170.3997,1869273.0
2021-12-16 14:00:00,173.6,173.79,172.85,172.9,1961797.0,170.4095,170.596,169.6733,169.7224,1961797.0
2021-12-16 14:10:00,172.9,173.0,171.65,171.83,3652174.0,169.7224,169.8205,168.4953,168.672,3652174.0
2021-12-16 14:20:00,171.84,172.33,171.58,172.08,3183650.0,168.6818,169.1628,168.4266,168.9174,3183650.0
2021-12-16 14:30:00,172.09,172.72,171.77,172.59,2615846.0,168.9273,169.5457,168.6131,169.4181,2615846.0
2021-12-16 14:40:00,172.59,172.76,171.18,171.27,3109419.0,169.4181,169.5849,168.034,168.1223,3109419.0
2021-12-16 14:50:00,171.27,171.67,170.8,171.59,3534265.0,168.1223,168.515,167.661,168.4364,3534265.0
2021-12-16 15:00:00,171.59,172.1,171.26,171.27,2869624.0,168.4364,168.9371,168.1125,168.1223,2869624.0
2021-12-16 15:10:00,171.27,171.51,170.75,171.5,3709371.0,168.1223,168.3579,167.6119,168.3481,3709371.0
2021-12-16 15:20:00,171.51,172.18,171.35,171.94,3268022.0,168.3579,169.0156,168.2009,168.78,3268022.0
2021-12-16 15:30:00,171.95,173.01,171.9,173.0,4003030.0,168.7898,169.8303,168.7407,169.8205,4003030.0
2021-12-16 15:40:00,172.99,173.33,172.66,172.7,5202181.0,169.8107,170.1445,169.4868,169.526,5202181.0
2021-12-16 15:50:00,172.69,173.15,171.95,172.25,7211917.0,169.5162,169.9678,168.7898,169.0843,7211917.0
2021-12-17 09:30:00,169.93,171.93,169.69,170.59,17170288.0,166.8069,168.7702,166.5714,167.4548,17170288.0
2021-12-17 09:40:00,170.6,172.57,170.5,172.52,5242290.0,167.4646,169.3984,167.3665,169.3493,5242290.0
2021-12-17 09:50:00,172.52,173.07,171.58,171.94,3764425.0,169.3493,169.8892,168.4266,168.78,3764425.0
2021-12-17 10:00:00,171.94,171.96,170.71,170.89,2897164.0,168.78,168.7996,167.5726,167.7493,2897164.0
2021-12-17 10:10:00,170.87,170.88,169.78,170.33,3699359.0,167.7297,167.7395,166.6597,167.1996,3699359.0
2021-12-17 10:20:00,170.32,170.78,169.76,170.36,3161261.0,167.1898,167.6413,166.6401,167.229,3161261.0
2021-12-17 10:30:00,170.34,171.46,170.06,171.05,3178815.0,167.2094,168.3088,166.9346,167.9064,3178815.0
2021-12-17 10:40:00,171.04,172.08,170.8,172.07,3068049.0,167.8965,168.9174,167.661,168.9076,3068049.0
2021-12-17 10:50:00,172.08,172.81,171.81,172.52,3380371.0,168.9174,169.634,168.6524,169.3493,3380371.0
2021-12-17 11:00:00,172.51,172.53,171.91,172.27,2064159.0,169.3395,169.3592,168.7506,169.1039,2064159.0
2021-12-17 11:10:00,172.27,173.47,172.22,173.14,2833152.0,169.1039,170.2819,169.0549,169.958,2833152.0
2021-12-17 11:20:00,173.14,173.29,172.68,173.14,1977762.0,169.958,170.1052,169.5064,169.958,1977762.0
2021-12-17 11:30:00,173.12,173.24,171.36,171.7,3269336.0,169.9383,170.0561,168.2107,168.5444,3269336.0
2021-12-17 11:40:00,171.71,171.72,170.82,171.08,2967781.0,168.5542,168.5641,167.6806,167.9358,2967781.0
2021-12-17 11:50:00,171.07,171.33,170.35,171.03,2938947.0,167.926,168.1812,167.2192,167.8867,2938947.0
2021-12-17 12:00:00,171.0,171.01,169.86,170.33,2129749.0,167.8573,167.8671,166.7382,167.1996,2129749.0
2021-12-17 12:10:00,170.32,171.09,170.32,170.5,2369929.0,167.1898,167.9456,167.1898,167.3665,2369929.0
2021-12-17 12:20:00,170.5,170.84,170.11,170.75,1935313.0,167.3665,167.7002,166.9836,167.6119,1935313.0
2021-12-17 12:30:00,170.73,171.32,170.5,170.65,1984538.0,167.5922,168.1714,167.3665,167.5137,1984538.0
2021-12-17 12:40:00,170.66,170.7,170.38,170.58,1863405.0,167.5235,167.5628,167.2487,167.445,1863405.0
2021-12-17 12:50:00,170.56,170.92,170.27,170.81,1823473.0,167.4254,167.7788,167.1407,167.6708,1823473.0
2021-12-17 13:00:00,170.81,171.26,170.47,170.55,1837043.0,167.6708,168.1125,167.337,167.4156,1837043.0
2021-12-17 13:10:00,170.55,171.5,170.48,171.39,1773313.0,167.4156,168.3481,167.3468,168.2401,1773313.0
2021-12-17 13:20:00,171.38,171.97,171.18,171.9,2082616.0,168.2303,168.8095,168.034,168.7407,2082616.0
2021-12-17 13:30:00,171.91,172.29,171.49,171.54,2016617.0,168.7506,169.1236,168.3383,168.3874,2016617.0
2021-12-17 13:40:00,171.55,172.08,171.15,172.02,1732429.0,168.3972,168.9174,168.0045,168.8585,1732429.0
2021-12-17 13:50:00,172.02,172.47,171.92,172.45,1851005.0,168.8585,169.3003,168.7604,169.2806,1851005.0
2021-12-17 14:00:00,172.45,172.5,172.02,172.4,1619690.0,169.2806,169.3297,168.8585,169.2316,1619690.0
2021-12-17 14:10:00,172.4,172.73,172.2,172.46,1860238.0,169.2316,169.5555,169.0352,169.2905,1860238.0
2021-12-17 14:20:00,172.46,172.73,171.66,171.85,2068592.0,169.2905,169.5555,168.5052,168.6917,2068592.0
2021-12-17 14:30:00,171.84,172.19,171.75,172.16,1570944.0,168.6818,169.0254,168.5935,168.996,1570944.0
2021-12-17 14:40:00,172.16,173.09,172.05,172.52,2195341.0,168.996,169.9089,168.888,169.3493,2195341.0
2021-12-17 14:50:00,172.52,172.83,172.03,172.33,1748721.0,169.3493,169.6537,168.8684,169.1628,1748721.0
2021-12-17 15:00:00,172.32,172.8,172.03,172.34,1981252.0,169.153,169.6242,168.8684,169.1727,1981252.0
2021-12-17 15:10:00,172.35,172.37,171.58,171.8,2131175.0,169.1825,169.2021,168.4266,168.6426,2131175.0
2021-12-17 15:20:00,171.8,172.24,171.63,171.74,1837626.0,168.6426,169.0745,168.4757,168.5837,1837626.0
2021-12-17 15:30:00,171.73,171.77,170.98,171.29,2837297.0,168.5739,168.6131,167.8377,168.142,2837297.0
2021-12-17 15:40:00,171.3,171.84,170.89,170.9,3203645.0,168.1518,168.6818,167.7493,167.7591,3203645.0
2021-12-17 15:50:00,170.91,171.68,170.5,170.97,6201651.0,167.7689,168.5248,167.3665,167.8278,6201651.0
2021-12-20 09:30:00,168.28,169.33,167.46,168.95,5845936.0,165.1873,166.218,164.3823,165.845,5845936.0
2021-12-20 09:40:00,168.96,169.75,167.97,168.67,4147738.0,165.8548,166.6303,164.883,165.5701,4147738.0
2021-12-20 09:50:00,168.64,169.95,168.6,169.55,3004450.0,165.5407,166.8266,165.5014,166.4339,3004450.0
2021-12-20 10:00:00,169.55,169.58,168.14,168.38,2727552.0,166.4339,166.4634,165.0498,165.2854,2727552.0
2021-12-20 10:10:00,168.37,168.78,168.1,168.54,2572632.0,165.2756,165.6781,165.0106,165.4425,2572632.0
2021-12-20 10:20:00,168.54,168.8,167.72,167.95,2913120.0,165.4425,165.6977,164.6376,164.8633,2913120.0
2021-12-20 10:30:00,167.94,168.96,167.73,168.76,2393042.0,164.8535,165.8548,164.6474,165.6585,2393042.0
2021-12-20 10:40:00,168.75,169.15,168.59,168.73,2033630.0,165.6486,166.0413,165.4916,165.629,2033630.0
2021-12-20 10:50:00,168.73,169.11,168.3,168.39,2034567.0,165.629,166.002,165.2069,165.2953,2034567.0
2021-12-20 11:00:00,168.39,168.51,167.95,168.34,1957233.0,165.2953,165.413,164.8633,165.2462,1957233.0
2021-12-20 11:10:00,168.33,168.81,168.09,168.76,1581218.0,165.2364,165.7075,165.0008,165.6585,1581218.0
2021-12-20 11:20:00,168.76,169.13,168.54,168.73,1800989.0,165.6585,166.0217,165.4425,165.629,1800989.0
2021-12-20 11:30:00,168.73,169.15,168.31,168.68,1764122.0,165.629,166.0413,165.2167,165.5799,1764122.0
2021-12-20 11:40:00,168.68,169.03,168.45,169.01,1298422.0,165.5799,165.9235,165.3541,165.9039,1298422.0
2021-12-20 11:50:00,169.0,169.69,169.0,169.54,2042724.0,165.894,166.5714,165.894,166.4241,2042724.0
2021-12-20 12:00:00,169.53,169.85,169.26,169.79,1459644.0,166.4143,166.7284,166.1493,166.6695,1459644.0
2021-12-20 12:10:00,169.79,170.58,169.54,170.53,2287520.0,166.6695,167.445,166.4241,167.3959,2287520.0
2021-12-20 12:20:00,170.53,170.55,169.92,170.11,1911305.0,167.3959,167.4156,166.7971,166.9836,1911305.0
2021-12-20 12:30:00,170.1,170.14,169.38,169.44,1672842.0,166.9738,167.0131,166.2671,166.326,1672842.0
2021-12-20 12:40:00,169.44,169.56,168.95,169.06,1781614.0,166.326,166.4437,165.845,165.9529,1781614.0
2021-12-20 12:50:00,169.06,169.49,168.89,169.03,1304183.0,165.9529,166.375,165.7861,165.9235,1304183.0
2021-12-20 13:00:00,169.03,169.36,168.82,169.35,1217913.0,165.9235,166.2474,165.7173,166.2376,1217913.0
2021-12-20 13:10:00,169.34,169.57,169.12,169.36,1213849.0,166.2278,166.4536,166.0118,166.2474,1213849.0
2021-12-20 13:20:00,169.36,169.56,169.25,169.42,1074966.0,166.2474,166.4437,166.1394,166.3063,1074966.0
2021-12-20 13:30:00,169.42,169.7,169.18,169.69,1261004.0,166.3063,166.5812,166.0707,166.5714,1261004.0
2021-12-20 13:40:00,169.69,170.07,169.59,169.72,1367295.0,166.5714,166.9444,166.4732,166.6008,1367295.0
2021-12-20 13:50:00,169.71,170.03,169.52,169.76,1125390.0,166.591,166.9051,166.4045,166.6401,1125390.0
2021-12-20 14:00:00,169.76,170.29,169.72,170.22,1519986.0,166.6401,167.1603,166.6008,167.0916,1519986.0
2021-12-20 14:10:00,170.22,170.29,169.86,170.25,1331773.0,167.0916,167.1603,166.7382,167.1211,1331773.0
2021-12-20 14:20:00,170.26,170.27,169.42,169.6,1523874.0,167.1309,167.1407,166.3063,166.483,1523874.0
2021-12-20 14:30:00,169.59,169.85,169.36,169.7,1241534.0,166.4732,166.7284,166.2474,166.5812,1241534.0
2021-12-20 14:40:00,169.71,169.85,169.48,169.83,908733.0,166.591,166.7284,166.3652,166.7088,908733.0
2021-12-20 14:50:00,169.83,170.24,169.82,169.95,1384082.0,166.7088,167.1113,166.699,166.8266,1384082.0
2021-12-20 15:00:00,169.95,170.43,169.83,169.97,1424759.0,166.8266,167.2978,166.7088,166.8462,1424759.0
2021-12-20 15:10:00,169.97,170.06,169.54,169.81,1603509.0,166.8462,166.9346,166.4241,166.6892,1603509.0
2021-12-20 15:20:00,169.81,170.06,169.44,169.78,1721489.0,166.6892,166.9346,166.326,166.6597,1721489.0
2021-12-20 15:30:00,169.77,169.77,169.1,169.37,1844434.0,166.6499,166.6499,165.9922,166.2572,1844434.0
2021-12-20 15:40:00,169.38,169.75,169.28,169.55,2154091.0,166.2671,166.6303,166.1689,166.4339,2154091.0
2021-12-20 15:50:00,169.56,170.19,169.09,169.88,5305780.0,166.4437,167.0622,165.9824,166.7579,5305780.0
2021-12-21 09:30:00,171.56,172.32,170.75,171.06,4820602.0,168.407,169.153,167.6119,167.9162,4820602.0
2021-12-21 09:40:00,171.07,171.32,170.45,170.68,2916309.0,167.926,168.1714,167.3174,167.5432,2916309.0
2021-12-21 09:50:00,170.69,170.87,170.02,170.33,2976351.0,167.553,167.7297,166.8953,167.1996,2976351.0
2021-12-21 10:00:00,170.34,170.96,170.21,170.4,2381806.0,167.2094,167.818,167.0818,167.2683,2381806.0
2021-12-21 10:10:00,170.42,170.5,170.02,170.37,2021823.0,167.2879,167.3665,166.8953,167.2389,2021823.0
2021-12-21 10:20:00,170.36,170.4,169.35,169.57,2527372.0,167.229,167.2683,166.2376,166.4536,2527372.0
2021-12-21 10:30:00,169.59,169.82,169.27,169.48,1578976.0,166.4732,166.699,166.1591,166.3652,1578976.0
2021-12-21 10:40:00,169.48,169.75,169.12,169.44,1658731.0,166.3652,166.6303,166.0118,166.326,1658731.0
2021-12-21 10:50:00,169.44,169.97,169.39,169.85,1779878.0,166.326,166.8462,166.2769,166.7284,1779878.0
2021-12-21 11:00:00,169.84,170.7,169.82,170.67,2058290.0,166.7186,167.5628,166.699,167.5333,2058290.0
2021-12-21 11:10:00,170.67,170.7,170.18,170.22,1406733.0,167.5333,167.5628,167.0524,167.0916,1406733.0
2021-12-21 11:20:00,170.23,170.53,170.21,170.3,1331458.0,167.1014,167.3959,167.0818,167.1701,1331458.0
2021-12-21 11:30:00,170.3,170.78,170.14,170.78,1562091.0,167.1701,167.6413,167.0131,167.6413,1562091.0
2021-12-21 11:40:00,170.78,171.25,170.71,170.94,1935628.0,167.6413,168.1027,167.5726,167.7984,1935628.0
2021-12-21 11:50:00,170.94,171.14,170.64,170.74,1350021.0,167.7984,167.9947,167.5039,167.6021,1350021.0
2021-12-21 12:00:00,170.74,170.93,170.46,170.78,1268096.0,167.6021,167.7886,167.3272,167.6413,1268096.0
2021-12-21 12:10:00,170.77,170.98,170.62,170.97,1201933.0,167.6315,167.8377,167.4843,167.8278,1201933.0
2021-12-21 12:20:00,170.96,171.54,170.77,171.49,1428476.0,167.818,168.3874,167.6315,168.3383,1428476.0
2021-12-21 12:30:00,171.49,171.53,170.94,171.04,1223193.0,168.3383,168.3775,167.7984,167.8965,1223193.0
2021-12-21 12:40:00,171.05,171.1,170.81,170.83,1272422.0,167.9064,167.9554,167.6708,167.6904,1272422.0
2021-12-21 12:50:00,170.83,171.03,170.71,171.0,1227083.0,167.6904,167.8867,167.5726,167.8573,1227083.0
2021-12-21 13:00:00,171.0,171.1,170.83,170.98,1132283.0,167.8573,167.9554,167.6904,167.8377,1132283.0
2021-12-21 13:10:00,170.98,171.0,170.66,170.78,916666.0,167.8377,167.8573,167.5235,167.6413,916666.0
2021-12-21 13:20:00,170.78,171.03,170.77,170.96,1029962.0,167.6413,167.8867,167.6315,167.818,1029962.0
2021-12-21 13:30:00,170.98,171.12,170.81,171.01,1083888.0,167.8377,167.9751,167.6708,167.8671,1083888.0
2021-12-21 13:40:00,171.01,171.32,170.97,171.04,1276141.0,167.8671,168.1714,167.8278,167.8965,1276141.0
2021-12-21 13:50:00,171.04,171.29,170.92,171.24,1071798.0,167.8965,168.142,167.7788,168.0929,1071798.0
2021-12-21 14:00:00,171.25,171.75,171.19,171.62,1384409.0,168.1027,168.5935,168.0438,168.4659,1384409.0
2021-12-21 14:10:00,171.63,171.79,171.43,171.64,1190211.0,168.4757,168.6328,168.2794,168.4855,1190211.0
2021-12-21 14:20:00,171.64,172.09,171.57,172.09,1460892.0,168.4855,168.9273,168.4168,168.9273,1460892.0
2021-12-21 14:30:00,172.09,172.36,172.02,172.08,1867618.0,168.9273,169.1923,168.8585,168.9174,1867618.0
2021-12-21 14:40:00,172.08,172.61,172.08,172.44,1835098.0,168.9174,169.4377,168.9174,169.2708,1835098.0
2021-12-21 14:50:00,172.44,173.03,172.43,172.94,1973870.0,169.2708,169.85,169.261,169.7616,1973870.0
2021-12-21 15:00:00,172.94,173.04,172.56,172.58,1923094.0,169.7616,169.8598,169.3886,169.4082,1923094.0
2021-12-21 15:10:00,172.58,172.81,172.5,172.57,1257014.0,169.4082,169.634,169.3297,169.3984,1257014.0
2021-12-21 15:20:00,172.58,172.66,172.37,172.58,1227868.0,169.4082,169.4868,169.2021,169.4082,1227868.0
2021-12-21 15:30:00,172.58,172.87,172.5,172.61,1470541.0,169.4082,169.6929,169.3297,169.4377,1470541.0
2021-12-21 15:40:00,172.62,172.63,172.19,172.37,1630389.0,169.4475,169.4573,169.0254,169.2021,1630389.0
2021-12-21 15:50:00,172.37,173.2,172.35,172.98,4194681.0,169.2021,170.0168,169.1825,169.8009,4194681.0
2021-12-22 09:30:00,172.93,173.68,172.15,172.59,4364058.0,169.7518,170.488,168.9861,169.4181,4364058.0
2021-12-22 09:40:00,172.59,173.79,172.48,173.58,3279986.0,169.4181,170.596,169.3101,170.3899,3279986.0
2021-12-22 09:50:00,173.58,174.04,173.23,173.72,2909970.0,170.3899,170.8414,170.0463,170.5273,2909970.0
2021-12-22 10:00:00,173.73,173.8,172.89,173.62,2490261.0,170.5371,170.6058,169.7125,170.4291,2490261.0
2021-12-22 10:10:00,173.61,173.9,173.16,173.76,2583176.0,170.4193,170.704,169.9776,170.5666,2583176.0
2021-12-22 10:20:00,173.76,174.16,173.58,173.63,2141068.0,170.5666,170.9592,170.3899,170.4389,2141068.0
2021-12-22 10:30:00,173.63,174.33,173.54,174.19,2373540.0,170.4389,171.1261,170.3506,170.9887,2373540.0
2021-12-22 10:40:00,174.19,174.38,174.05,174.12,2135113.0,170.9887,171.1752,170.8512,170.9199,2135113.0
2021-12-22 10:50:00,174.11,174.53,174.03,174.48,1722522.0,170.9101,171.3224,170.8316,171.2733,1722522.0
2021-12-22 11:00:00,174.47,174.5,173.73,174.15,1752218.0,171.2635,171.293,170.5371,170.9494,1752218.0
2021-12-22 11:10:00,174.15,174.22,173.75,173.8,1327656.0,170.9494,171.0181,170.5567,170.6058,1327656.0
2021-12-22 11:20:00,173.81,174.0,173.56,173.86,1603426.0,170.6156,170.8021,170.3702,170.6647,1603426.0
2021-12-22 11:30:00,173.86,174.03,173.7,173.96,1162441.0,170.6647,170.8316,170.5077,170.7629,1162441.0
2021-12-22 11:40:00,173.96,174.08,173.66,173.72,1043282.0,170.7629,170.8807,170.4684,170.5273,1043282.0
2021-12-22 11:50:00,173.72,174.15,173.61,174.12,1271364.0,170.5273,170.9494,170.4193,170.9199,1271364.0
2021-12-22 12:00:00,174.13,174.61,174.0,174.47,2178129.0,170.9298,171.4009,170.8021,171.2635,2178129.0
2021-12-22 12:10:00,174.46,174.55,174.16,174.33,1444965.0,171.2537,171.342,170.9592,171.1261,1444965.0
2021-12-22 12:20:00,174.33,174.46,174.14,174.37,1014588.0,171.1261,171.2537,170.9396,171.1653,1014588.0
2021-12-22 12:30:00,174.37,174.46,174.14,174.29,777196.0,171.1653,171.2537,170.9396,171.0868,777196.0
2021-12-22 12:40:00,174.3,174.38,174.19,174.37,626038.0,171.0966,171.1752,170.9887,171.1653,626038.0
2021-12-22 12:50:00,174.37,174.56,174.33,174.53,927276.0,171.1653,171.3519,171.1261,171.3224,927276.0
2021-12-22 13:00:00,174.51,174.75,174.27,174.72,1302145.0,171.3028,171.5384,171.0672,171.5089,1302145.0
2021-12-22 13:10:00,174.72,174.74,174.53,174.67,1003655.0,171.5089,171.5285,171.3224,171.4598,1003655.0
2021-12-22 13:20:00,174.67,174.68,174.17,174.21,926766.0,171.4598,171.4696,170.969,171.0083,926766.0
2021-12-22 13:30:00,174.2,174.44,173.86,173.9,963369.0,170.9985,171.2341,170.6647,170.704,963369.0
2021-12-22 13:40:00,173.9,174.12,173.77,173.97,1174634.0,170.704,170.9199,170.5764,170.7727,1174634.0
2021-12-22 13:50:00,173.97,174.16,173.89,174.11,710962.0,170.7727,170.9592,170.6942,170.9101,710962.0
2021-12-22 14:00:00,174.11,174.16,173.89,173.95,878324.0,170.9101,170.9592,170.6942,170.7531,878324.0
2021-12-22 14:10:00,173.97,174.03,173.88,173.93,880704.0,170.7727,170.8316,170.6844,170.7334,880704.0
2021-12-22 14:20:00,173.92,174.03,173.62,173.71,858417.0,170.7236,170.8316,170.4291,170.5175,858417.0
2021-12-22 14:30:00,173.72,174.2,173.48,174.2,2060735.0,170.5273,170.9985,170.2917,170.9985,2060735.0
2021-12-22 14:40:00,174.2,174.28,174.06,174.23,1297858.0,170.9985,171.077,170.861,171.0279,1297858.0
2021-12-22 14:50:00,174.24,174.59,174.21,174.52,1406839.0,171.0377,171.3813,171.0083,171.3126,1406839.0
2021-12-22 15:00:00,174.52,174.59,174.36,174.55,1164990.0,171.3126,171.3813,171.1555,171.342,1164990.0
2021-12-22 15:10:00,174.56,174.84,174.52,174.76,1356664.0,171.3519,171.6267,171.3126,171.5482,1356664.0
2021-12-22 15:20:00,174.76,175.03,174.64,174.93,2080043.0,171.5482,171.8132,171.4304,171.7151,2080043.0
2021-12-22 15:30:00,174.92,175.17,174.76,175.13,1785201.0,171.7052,171.9506,171.5482,171.9114,1785201.0
2021-12-22 15:40:00,175.12,175.2,174.88,174.97,1793744.0,171.9016,171.9801,171.666,171.7543,1793744.0
2021-12-22 15:50:00,174.98,175.86,174.76,175.63,4966217.0,171.7641,172.628,171.5482,172.4022,4966217.0
2021-12-23 09:30:00,175.82,176.28,175.27,176.0,4575078.0,172.5887,173.0402,172.0488,172.7654,4575078.0
2021-12-23 09:40:00,176.0,176.06,175.34,175.84,2980985.0,172.7654,172.8243,172.1175,172.6083,2980985.0
2021-12-23 09:50:00,175.84,175.97,175.51,175.89,1998827.0,172.6083,172.7359,172.2844,172.6574,1998827.0
2021-12-23 10:00:00,175.89,176.17,175.75,175.96,1840054.0,172.6574,172.9323,172.52,172.7261,1840054.0
2021-12-23 10:10:00,175.96,176.39,175.95,176.14,1891352.0,172.7261,173.1482,172.7163,172.9028,1891352.0
2021-12-23 10:20:00,176.15,176.45,176.03,176.44,1517489.0,172.9126,173.2071,172.7948,173.1973,1517489.0
2021-12-23 10:30:00,176.45,176.51,176.12,176.17,1491648.0,173.2071,173.266,172.8832,172.9323,1491648.0
2021-12-23 10:40:00,176.16,176.34,176.06,176.25,1054621.0,172.9224,173.0991,172.8243,173.0108,1054621.0
2021-12-23 10:50:00,176.25,176.54,176.2,176.47,1567707.0,173.0108,173.2955,172.9617,173.2268,1567707.0
2021-12-23 11:00:00,176.48,176.5,176.27,176.39,794310.0,173.2366,173.2562,173.0304,173.1482,794310.0
2021-12-23 11:10:00,176.38,176.51,176.18,176.34,985836.0,173.1384,173.266,172.9421,173.0991,985836.0
2021-12-23 11:20:00,176.34,176.34,175.67,175.72,1447752.0,173.0991,173.0991,172.4415,172.4905,1447752.0
2021-12-23 11:30:00,175.72,176.06,175.71,175.93,1236056.0,172.4905,172.8243,172.4807,172.6967,1236056.0
2021-12-23 11:40:00,175.93,176.06,175.85,175.94,838108.0,172.6967,172.8243,172.6181,172.7065,838108.0
2021-12-23 11:50:00,175.94,176.18,175.91,176.18,1053355.0,172.7065,172.9421,172.677,172.9421,1053355.0
2021-12-23 12:00:00,176.18,176.24,176.05,176.06,1268416.0,172.9421,173.001,172.8145,172.8243,1268416.0
2021-12-23 12:10:00,176.07,176.12,175.87,175.98,881775.0,172.8341,172.8832,172.6378,172.7458,881775.0
2021-12-23 12:20:00,175.97,176.06,175.84,175.98,807141.0,172.7359,172.8243,172.6083,172.7458,807141.0
2021-12-23 12:30:00,175.99,176.04,175.79,175.88,740945.0,172.7556,172.8047,172.5592,172.6476,740945.0
2021-12-23 12:40:00,175.88,176.21,175.87,176.17,1095182.0,172.6476,172.9715,172.6378,172.9323,1095182.0
2021-12-23 12:50:00,176.16,176.31,176.03,176.25,765467.0,172.9224,173.0697,172.7948,173.0108,765467.0
2021-12-23 13:00:00,176.26,176.34,176.18,176.19,672367.0,173.0206,173.0991,172.9421,172.9519,672367.0
2021-12-23 13:10:00,176.2,176.22,175.99,176.07,637072.0,172.9617,172.9813,172.7556,172.8341,637072.0
2021-12-23 13:20:00,176.06,176.24,176.02,176.19,667722.0,172.8243,173.001,172.785,172.9519,667722.0
2021-12-23 13:30:00,176.19,176.28,176.1,176.11,547654.0,172.9519,173.0402,172.8636,172.8734,547654.0
2021-12-23 13:40:00,176.11,176.18,176.03,176.16,497030.0,172.8734,172.9421,172.7948,172.9224,497030.0
2021-12-23 13:50:00,176.15,176.2,175.99,175.99,598275.0,172.9126,172.9617,172.7556,172.7556,598275.0
2021-12-23 14:00:00,175.99,176.03,175.78,175.81,987821.0,172.7556,172.7948,172.5494,172.5789,987821.0
2021-12-23 14:10:00,175.82,176.12,175.76,176.0,1260156.0,172.5887,172.8832,172.5298,172.7654,1260156.0
2021-12-23 14:20:00,176.0,176.19,175.97,176.06,718567.0,172.7654,172.9519,172.7359,172.8243,718567.0
2021-12-23 14:30:00,176.06,176.11,175.95,176.06,698691.0,172.8243,172.8734,172.7163,172.8243,698691.0
2021-12-23 14:40:00,176.05,176.37,176.05,176.36,986712.0,172.8145,173.1286,172.8145,173.1188,986712.0
2021-12-23 14:50:00,176.37,176.65,176.32,176.49,1399727.0,173.1286,173.4034,173.0795,173.2464,1399727.0
2021-12-23 15:00:00,176.5,176.53,176.08,176.32,1393384.0,173.2562,173.2856,172.8439,173.0795,1393384.0
2021-12-23 15:10:00,176.31,176.47,176.21,176.46,987554.0,173.0697,173.2268,172.9715,173.2169,987554.0
2021-12-23 15:20:00,176.46,176.49,176.2,176.22,967271.0,173.2169,173.2464,172.9617,172.9813,967271.0
2021-12-23 15:30:00,176.21,176.33,175.97,176.33,1588573.0,172.9715,173.0893,172.7359,173.0893,1588573.0
2021-12-23 15:40:00,176.32,176.74,176.31,176.63,2158506.0,173.0795,173.4918,173.0697,173.3838,2158506.0
2021-12-23 15:50:00,176.63,176.85,176.13,176.29,4048145.0,173.3838,173.5998,172.893,173.0501,4048145.0
2021-12-27 09:30:00,177.09,178.36,177.07,177.97,4700918.0,173.8354,175.082,173.8157,174.6992,4700918.0
2021-12-27 09:40:00,177.98,178.47,177.72,177.83,2344531.0,174.709,175.19,174.4538,174.5618,2344531.0
2021-12-27 09:50:00,177.83,177.94,177.28,177.29,2147852.0,174.5618,174.6697,174.0219,174.0317,2147852.0
2021-12-27 10:00:00,177.3,177.92,177.23,177.54,2052357.0,174.0415,174.6501,173.9728,174.2771,2052357.0
2021-12-27 10:10:00,177.55,177.59,177.13,177.45,1748904.0,174.2869,174.3262,173.8746,174.1887,1748904.0
2021-12-27 10:20:00,177.46,177.62,177.16,177.62,1502904.0,174.1986,174.3556,173.9041,174.3556,1502904.0
2021-12-27 10:30:00,177.62,178.13,177.49,178.12,1539876.0,174.3556,174.8562,174.228,174.8464,1539876.0
2021-12-27 10:40:00,178.12,178.13,177.82,178.06,1357260.0,174.8464,174.8562,174.5519,174.7875,1357260.0
2021-12-27 10:50:00,178.06,178.47,178.01,178.46,1511199.0,174.7875,175.19,174.7384,175.1802,1511199.0
2021-12-27 11:00:00,178.46,178.48,178.17,178.35,1219671.0,175.1802,175.1998,174.8955,175.0722,1219671.0
2021-12-27 11:10:00,178.35,178.74,178.29,178.52,1530650.0,175.0722,175.455,175.0133,175.2391,1530650.0
2021-12-27 11:20:00,178.52,178.87,178.25,178.73,1413972.0,175.2391,175.5826,174.974,175.4452,1413972.0
2021-12-27 11:30:00,178.73,178.85,178.51,178.67,1053777.0,175.4452,175.563,175.2293,175.3863,1053777.0
2021-12-27 11:40:00,178.66,178.76,178.46,178.46,770222.0,175.3765,175.4747,175.1802,175.1802,770222.0
2021-12-27 11:50:00,178.47,178.87,178.43,178.84,1002145.0,175.19,175.5826,175.1507,175.5532,1002145.0
2021-12-27 12:00:00,178.84,179.03,178.78,178.96,1282537.0,175.5532,175.7397,175.4943,175.671,1282537.0
2021-12-27 12:10:00,178.96,179.08,178.88,178.97,1156734.0,175.671,175.7888,175.5925,175.6808,1156734.0
2021-12-27 12:20:00,178.98,179.33,178.97,179.32,1492977.0,175.6906,176.0342,175.6808,176.0244,1492977.0
2021-12-27 12:30:00,179.32,179.37,179.14,179.28,1031059.0,176.0244,176.0735,175.8477,175.9851,1031059.0
2021-12-27 12:40:00,179.28,179.29,178.93,179.15,1088267.0,175.9851,175.9949,175.6415,175.8575,1088267.0
2021-12-27 12:50:00,179.16,179.32,179.1,179.25,1078299.0,175.8673,176.0244,175.8084,175.9557,1078299.0
2021-12-27 13:00:00,179.25,179.44,179.07,179.39,1019292.0,175.9557,176.1422,175.779,176.0931,1019292.0
2021-12-27 13:10:00,179.4,179.53,179.33,179.5,964769.0,176.1029,176.2305,176.0342,176.2011,964769.0
2021-12-27 13:20:00,179.5,179.67,179.48,179.6,983668.0,176.2011,176.3679,176.1814,176.2992,983668.0
2021-12-27 13:30:00,179.61,179.97,179.59,179.95,1278750.0,176.309,176.6624,176.2894,176.6428,1278750.0
2021-12-27 13:40:00,179.96,179.97,179.7,179.78,1267306.0,176.6526,176.6624,176.3974,176.4759,1267306.0
2021-12-27 13:50:00,179.78,179.91,179.65,179.9,1008055.0,176.4759,176.6035,176.3483,176.5937,1008055.0
2021-12-27 14:00:00,179.89,179.97,179.8,179.84,1075734.0,176.5839,176.6624,176.4956,176.5348,1075734.0
2021-12-27 14:10:00,179.83,180.0,179.81,179.97,943493.0,176.525,176.6919,176.5054,176.6624,943493.0
2021-12-27 14:20:00,179.97,180.23,179.9,180.13,1576293.0,176.6624,176.9176,176.5937,176.8195,1576293.0
2021-12-27 14:30:00,180.12,180.14,179.75,179.77,1057520.0,176.8097,176.8293,176.4465,176.4661,1057520.0
2021-12-27 14:40:00,179.78,179.9,179.53,179.72,1344915.0,176.4759,176.5937,176.2305,176.417,1344915.0
2021-12-27 14:50:00,179.72,179.94,179.6,179.91,1134188.0,176.417,176.633,176.2992,176.6035,1134188.0
2021-12-27 15:00:00,179.91,180.0,179.72,179.81,1147994.0,176.6035,176.6919,176.417,176.5054,1147994.0
2021-12-27 15:10:00,179.81,179.82,179.56,179.64,1241874.0,176.5054,176.5152,176.26,176.3385,1241874.0
2021-12-27 15:20:00,179.64,179.95,179.58,179.91,1135344.0,176.3385,176.6428,176.2796,176.6035,1135344.0
2021-12-27 15:30:00,179.91,180.02,179.78,179.9,1319982.0,176.6035,176.7115,176.4759,176.5937,1319982.0
2021-12-27 15:40:00,179.91,180.31,179.81,180.19,2276159.0,176.6035,176.9962,176.5054,176.8784,2276159.0
2021-12-27 15:50:00,180.19,180.42,180.06,180.33,3647887.0,176.8784,177.1042,176.7508,177.0158,3647887.0
2021-12-28 09:30:00,180.16,180.43,178.9,179.11,4344145.0,176.8489,177.114,175.6121,175.8182,4344145.0
2021-12-28 09:40:00,179.1,179.91,179.07,179.67,2886912.0,175.8084,176.6035,175.779,176.3679,2886912.0
2021-12-28 09:50:00,179.68,180.23,179.37,179.98,2317209.0,176.3778,176.9176,176.0735,176.6722,2317209.0
2021-12-28 10:00:00,179.99,180.16,179.11,179.12,2566323.0,176.6821,176.8489,175.8182,175.828,2566323.0
2021-12-28 10:10:00,179.14,179.17,178.53,178.55,2388597.0,175.8477,175.8771,175.2489,175.2685,2388597.0
2021-12-28 10:20:00,178.55,179.32,178.55,179.21,1713528.0,175.2685,176.0244,175.2685,175.9164,1713528.0
2021-12-28 10:30:00,179.21,179.67,179.04,179.53,1500078.0,175.9164,176.3679,175.7495,176.2305,1500078.0
2021-12-28 10:40:00,179.52,179.83,179.35,179.72,1312643.0,176.2207,176.525,176.0538,176.417,1312643.0
2021-12-28 10:50:00,179.71,180.02,179.7,179.9,1627947.0,176.4072,176.7115,176.3974,176.5937,1627947.0
2021-12-28 11:00:00,179.89,181.33,179.89,180.84,4288490.0,176.5839,177.9974,176.5839,177.5164,4288490.0
2021-12-28 11:10:00,180.84,181.0,180.23,180.3,2327650.0,177.5164,177.6735,176.9176,176.9864,2327650.0
2021-12-28 11:20:00,180.29,180.51,179.85,179.98,1835750.0,176.9765,177.1925,176.5446,176.6722,1835750.0
2021-12-28 11:30:00,179.99,180.12,179.86,180.06,1511905.0,176.6821,176.8097,176.5544,176.7508,1511905.0
2021-12-28 11:40:00,180.07,180.21,179.69,180.1,1527033.0,176.7606,176.898,176.3876,176.79,1527033.0
2021-12-28 11:50:00,180.1,180.62,180.06,180.52,1759283.0,176.79,177.3005,176.7508,177.2023,1759283.0
2021-12-28 12:00:00,180.52,180.66,180.22,180.33,1492029.0,177.2023,177.3397,176.9078,177.0158,1492029.0
2021-12-28 12:10:00,180.34,180.34,179.94,180.09,900420.0,177.0256,177.0256,176.633,176.7802,900420.0
2021-12-28 12:20:00,180.11,180.39,179.71,179.76,1344889.0,176.7999,177.0747,176.4072,176.4563,1344889.0
2021-12-28 12:30:00,179.77,179.92,179.32,179.51,2159669.0,176.4661,176.6133,176.0244,176.2109,2159669.0
2021-12-28 12:40:00,179.51,179.59,179.28,179.35,1157330.0,176.2109,176.2894,175.9851,176.0538,1157330.0
2021-12-28 12:50:00,179.36,179.58,179.28,179.49,1123146.0,176.0636,176.2796,175.9851,176.1912,1123146.0
2021-12-28 13:00:00,179.48,179.71,179.28,179.53,1048160.0,176.1814,176.4072,175.9851,176.2305,1048160.0
2021-12-28 13:10:00,179.54,179.81,179.46,179.66,915900.0,176.2403,176.5054,176.1618,176.3581,915900.0
2021-12-28 13:20:00,179.67,179.99,179.63,179.95,1196061.0,176.3679,176.6821,176.3287,176.6428,1196061.0
2021-12-28 13:30:00,179.94,180.03,179.45,179.55,1116126.0,176.633,176.7213,176.152,176.2501,1116126.0
2021-12-28 13:40:00,179.56,179.66,179.39,179.59,804402.0,176.26,176.3581,176.0931,176.2894,804402.0
2021-12-28 13:50:00,179.59,179.85,179.52,179.76,822503.0,176.2894,176.5446,176.2207,176.4563,822503.0
2021-12-28 14:00:00,179.74,179.75,179.07,179.12,1681366.0,176.4367,176.4465,175.779,175.828,1681366.0
2021-12-28 14:10:00,179.13,179.36,179.12,179.21,1036944.0,175.8379,176.0636,175.828,175.9164,1036944.0
2021-12-28 14:20:00,179.21,179.44,179.14,179.39,926135.0,175.9164,176.1422,175.8477,176.0931,926135.0
2021-12-28 14:30:00,179.39,179.54,179.33,179.52,802874.0,176.0931,176.2403,176.0342,176.2207,802874.0
2021-12-28 14:40:00,179.52,179.54,179.16,179.39,934748.0,176.2207,176.2403,175.8673,176.0931,934748.0
2021-12-28 14:50:00,179.4,179.65,179.29,179.5,844752.0,176.1029,176.3483,175.9949,176.2011,844752.0
2021-12-28 15:00:00,179.5,179.53,179.32,179.52,802737.0,176.2011,176.2305,176.0244,176.2207,802737.0
2021-12-28 15:10:00,179.52,179.55,179.34,179.48,763059.0,176.2207,176.2501,176.044,176.1814,763059.0
2021-12-28 15:20:00,179.48,179.63,179.26,179.31,1319619.0,176.1814,176.3287,175.9655,176.0146,1319619.0
2021-12-28 15:30:00,179.3,179.64,179.14,179.57,1302613.0,176.0047,176.3385,175.8477,176.2698,1302613.0
2021-12-28 15:40:00,179.57,179.82,179.45,179.53,1938333.0,176.2698,176.5152,176.152,176.2305,1938333.0
2021-12-28 15:50:00,179.53,179.53,179.14,179.39,3970346.0,176.2305,176.2305,175.8477,176.0931,3970346.0
2021-12-29 09:30:00,179.39,180.47,179.25,179.97,3320306.0,176.0931,177.1532,175.9557,176.6624,3320306.0
2021-12-29 09:40:00,179.97,180.4,179.68,180.2,2466490.0,176.6624,177.0845,176.3778,176.8882,2466490.0
2021-12-29 09:50:00,180.2,180.63,179.98,180.32,2659589.0,176.8882,177.3103,176.6722,177.006,2659589.0
2021-12-29 10:00:00,180.31,180.37,179.78,179.9,1720382.0,176.9962,177.0551,176.4759,176.5937,1720382.0
2021-12-29 10:10:00,179.89,179.98,178.14,178.48,3428482.0,176.5839,176.6722,174.8661,175.1998,3428482.0
2021-12-29 10:20:00,178.47,179.25,178.35,179.19,2033388.0,175.19,175.9557,175.0722,175.8968,2033388.0
2021-12-29 10:30:00,179.19,179.26,178.82,179.1,1386206.0,175.8968,175.9655,175.5336,175.8084,1386206.0
2021-12-29 10:40:00,179.09,179.63,179.07,179.59,1665916.0,175.7986,176.3287,175.779,176.2894,1665916.0
2021-12-29 10:50:00,179.59,179.94,179.5,179.83,1398408.0,176.2894,176.633,176.2011,176.525,1398408.0
2021-12-29 11:00:00,179.82,179.94,179.67,179.78,1118965.0,176.5152,176.633,176.3679,176.4759,1118965.0
2021-12-29 11:10:00,179.78,179.85,179.56,179.74,944920.0,176.4759,176.5446,176.26,176.4367,944920.0
2021-12-29 11:20:00,179.73,179.83,179.24,179.27,1092114.0,176.4268,176.525,175.9458,175.9753,1092114.0
2021-12-29 11:30:00,179.27,179.48,179.13,179.34,1176730.0,175.9753,176.1814,175.8379,176.044,1176730.0
2021-12-29 11:40:00,179.34,179.54,179.03,179.26,1104992.0,176.044,176.2403,175.7397,175.9655,1104992.0
2021-12-29 11:50:00,179.26,179.36,178.85,179.08,1408952.0,175.9655,176.0636,175.563,175.7888,1408952.0
2021-12-29 12:00:00,179.08,179.1,178.85,178.91,703608.0,175.7888,175.8084,175.563,175.6219,703608.0
2021-12-29 12:10:00,178.92,179.08,178.67,179.04,954369.0,175.6317,175.7888,175.3863,175.7495,954369.0
2021-12-29 12:20:00,179.05,179.15,178.84,178.89,707974.0,175.7593,175.8575,175.5532,175.6023,707974.0
2021-12-29 12:30:00,178.88,179.16,178.81,179.14,749381.0,175.5925,175.8673,175.5237,175.8477,749381.0
2021-12-29 12:40:00,179.14,179.14,178.96,179.09,513889.0,175.8477,175.8477,175.671,175.7986,513889.0
2021-12-29 12:50:00,179.08,179.37,179.08,179.33,625152.0,175.7888,176.0735,175.7888,176.0342,625152.0
2021-12-29 13:00:00,179.33,179.48,179.3,179.4,782333.0,176.0342,176.1814,176.0047,176.1029,782333.0
2021-12-29 13:10:00,179.4,179.4,179.08,179.15,795062.0,176.1029,176.1029,175.7888,175.8575,795062.0
2021-12-29 13:20:00,179.14,179.15,179.01,179.1,476023.0,175.8477,175.8575,175.7201,175.8084,476023.0
2021-12-29 13:30:00,179.1,179.25,179.09,179.15,579342.0,175.8084,175.9557,175.7986,175.8575,579342.0
2021-12-29 13:40:00,179.15,179.3,179.14,179.22,529226.0,175.8575,176.0047,175.8477,175.9262,529226.0
2021-12-29 13:50:00,179.22,179.29,179.04,179.13,704635.0,175.9262,175.9949,175.7495,175.8379,704635.0
2021-12-29 14:00:00,179.12,179.16,178.98,179.04,589672.0,175.828,175.8673,175.6906,175.7495,589672.0
2021-12-29 14:10:00,179.04,179.37,179.03,179.34,798077.0,175.7495,176.0735,175.7397,176.044,798077.0
2021-12-29 14:20:00,179.33,179.51,179.27,179.42,738228.0,176.0342,176.2109,175.9753,176.1225,738228.0
2021-12-29 14:30:00,179.42,179.65,179.39,179.53,797664.0,176.1225,176.3483,176.0931,176.2305,797664.0
2021-12-29 14:40:00,179.53,179.53,179.31,179.44,743315.0,176.2305,176.2305,176.0146,176.1422,743315.0
2021-12-29 14:50:00,179.44,179.63,179.43,179.57,742534.0,176.1422,176.3287,176.1324,176.2698,742534.0
2021-12-29 15:00:00,179.56,179.59,179.39,179.5,856870.0,176.26,176.2894,176.0931,176.2011,856870.0
2021-12-29 15:10:00,179.51,179.68,179.36,179.61,1259126.0,176.2109,176.3778,176.0636,176.309,1259126.0
2021-12-29 15:20:00,179.61,179.64,179.41,179.47,1031933.0,176.309,176.3385,176.1127,176.1716,1031933.0
2021-12-29 15:30:00,179.47,179.79,179.46,179.65,1635866.0,176.1716,176.4857,176.1618,176.3483,1635866.0
2021-12-29 15:40:00,179.66,179.76,179.55,179.66,1357989.0,176.3581,176.4563,176.2501,176.3581,1357989.0
2021-12-29 15:50:00,179.65,179.8,179.35,179.38,2394767.0,176.3483,176.4956,176.0538,176.0833,2394767.0
2021-12-30 09:30:00,179.55,179.93,178.99,179.36,3138276.0,176.2501,176.6232,175.7004,176.0636,3138276.0
2021-12-30 09:40:00,179.36,179.44,178.89,179.08,1969384.0,176.0636,176.1422,175.6023,175.7888,1969384.0
2021-12-30 09:50:00,179.07,179.61,179.05,179.53,1656732.0,175.779,176.309,175.7593,176.2305,1656732.0
2021-12-30 10:00:00,179.53,180.13,179.49,180.1,2197367.0,176.2305,176.8195,176.1912,176.79,2197367.0
2021-12-30 10:10:00,180.09,180.4,179.95,180.31,2272228.0,176.7802,177.0845,176.6428,176.9962,2272228.0
2021-12-30 10:20:00,180.3,180.57,180.26,180.32,2152363.0,176.9864,177.2514,176.9471,177.006,2152363.0
2021-12-30 10:30:00,180.31,180.4,180.03,180.04,1636215.0,176.9962,177.0845,176.7213,176.7311,1636215.0
2021-12-30 10:40:00,180.05,180.12,179.84,180.05,1293057.0,176.741,176.8097,176.5348,176.741,1293057.0
2021-12-30 10:50:00,180.06,180.27,179.8,180.0,1524119.0,176.7508,176.9569,176.4956,176.6919,1524119.0
2021-12-30 11:00:00,180.01,180.01,179.75,179.83,1047347.0,176.7017,176.7017,176.4465,176.525,1047347.0
2021-12-30 11:10:00,179.83,180.12,179.76,180.01,1113704.0,176.525,176.8097,176.4563,176.7017,1113704.0
2021-12-30 11:20:00,180.02,180.16,179.88,180.02,943967.0,176.7115,176.8489,176.5741,176.7115,943967.0
2021-12-30 11:30:00,180.02,180.02,179.68,179.84,1137016.0,176.7115,176.7115,176.3778,176.5348,1137016.0
2021-12-30 11:40:00,179.84,179.89,179.59,179.7,1005491.0,176.5348,176.5839,176.2894,176.3974,1005491.0
2021-12-30 11:50:00,179.69,179.86,179.68,179.81,723056.0,176.3876,176.5544,176.3778,176.5054,723056.0
2021-12-30 12:00:00,179.8,179.96,179.76,179.91,693789.0,176.4956,176.6526,176.4563,176.6035,693789.0
2021-12-30 12:10:00,179.91,179.92,179.53,179.56,697358.0,176.6035,176.6133,176.2305,176.26,697358.0
2021-12-30 12:20:00,179.56,179.77,179.53,179.72,811350.0,176.26,176.4661,176.2305,176.417,811350.0
2021-12-30 12:30:00,179.72,179.84,179.65,179.82,502401.0,176.417,176.5348,176.3483,176.5152,502401.0
2021-12-30 12:40:00,179.81,179.81,179.72,179.78,428643.0,176.5054,176.5054,176.417,176.4759,428643.0
2021-12-30 12:50:00,179.78,179.89,179.72,179.84,532274.0,176.4759,176.5839,176.417,176.5348,532274.0
2021-12-30 13:00:00,179.83,179.86,179.54,179.63,667562.0,176.525,176.5544,176.2403,176.3287,667562.0
2021-12-30 13:10:00,179.63,179.63,179.34,179.37,773668.0,176.3287,176.3287,176.044,176.0735,773668.0
2021-12-30 13:20:00,179.37,179.46,179.28,179.35,731394.0,176.0735,176.1618,175.9851,176.0538,731394.0
2021-12-30 13:30:00,179.35,179.4,179.25,179.33,750187.0,176.0538,176.1029,175.9557,176.0342,750187.0
2021-12-30 13:40:00,179.34,179.42,179.18,179.24,1012531.0,176.044,176.1225,175.8869,175.9458,1012531.0
2021-12-30 13:50:00,179.24,179.34,179.16,179.28,930454.0,175.9458,176.044,175.8673,175.9851,930454.0
2021-12-30 14:00:00,179.28,179.29,178.66,178.88,1544455.0,175.9851,175.9949,175.3765,175.5925,1544455.0
2021-12-30 14:10:00,178.89,179.09,178.82,178.99,808806.0,175.6023,175.7986,175.5336,175.7004,808806.0
2021-12-30 14:20:00,178.99,179.05,178.89,178.98,706889.0,175.7004,175.7593,175.6023,175.6906,706889.0
2021-12-30 14:30:00,178.97,179.08,178.95,179.06,721868.0,175.6808,175.7888,175.6612,175.7692,721868.0
2021-12-30 14:40:00,179.06,179.32,179.06,179.26,1048884.0,175.7692,176.0244,175.7692,175.9655,1048884.0
2021-12-30 14:50:00,179.26,179.35,179.16,179.24,690186.0,175.9655,176.0538,175.8673,175.9458,690186.0
2021-12-30 15:00:00,179.25,179.31,178.99,179.0,750952.0,175.9557,176.0146,175.7004,175.7103,750952.0
2021-12-30 15:10:00,179.0,179.07,178.82,179.0,1070013.0,175.7103,175.779,175.5336,175.7103,1070013.0
2021-12-30 15:20:00,178.99,179.04,178.89,178.96,605229.0,175.7004,175.7495,175.6023,175.671,605229.0
2021-12-30 15:30:00,178.96,179.04,178.61,178.7,1286997.0,175.671,175.7495,175.3274,175.4158,1286997.0
2021-12-30 15:40:00,178.71,178.83,178.49,178.6,1517758.0,175.4256,175.5434,175.2096,175.3176,1517758.0
2021-12-30 15:50:00,178.61,178.7,178.09,178.25,4363153.0,175.3274,175.4158,174.817,174.974,4363153.0
2021-12-31 09:30:00,178.12,179.23,177.72,178.13,2895556.0,174.8464,175.936,174.4538,174.8562,2895556.0
2021-12-31 09:40:00,178.14,178.68,177.84,178.1,1723483.0,174.8661,175.3961,174.5716,174.8268,1723483.0
2021-12-31 09:50:00,178.1,178.3,177.73,177.88,1264220.0,174.8268,175.0231,174.4636,174.6108,1264220.0
2021-12-31 10:00:00,177.89,178.09,177.32,177.8,2015143.0,174.6207,174.817,174.0611,174.5323,2015143.0
2021-12-31 10:10:00,177.8,178.59,177.7,178.54,1360431.0,174.5323,175.3078,174.4341,175.2587,1360431.0
2021-12-31 10:20:00,178.53,178.55,178.23,178.26,1272451.0,175.2489,175.2685,174.9544,174.9839,1272451.0
2021-12-31 10:30:00,178.26,178.33,177.96,178.18,1110939.0,174.9839,175.0526,174.6894,174.9053,1110939.0
2021-12-31 10:40:00,178.18,178.35,177.98,178.22,971701.0,174.9053,175.0722,174.709,174.9446,971701.0
2021-12-31 10:50:00,178.23,178.48,177.9,178.4,1086614.0,174.9544,175.1998,174.6305,175.1213,1086614.0
2021-12-31 11:00:00,178.39,178.42,178.0,178.16,830997.0,175.1115,175.1409,174.7286,174.8857,830997.0
2021-12-31 11:10:00,178.17,178.3,178.02,178.09,763685.0,174.8955,175.0231,174.7483,174.817,763685.0
2021-12-31 11:20:00,178.08,178.43,178.07,178.36,841163.0,174.8072,175.1507,174.7973,175.082,841163.0
2021-12-31 11:30:00,178.36,178.4,177.87,177.99,796616.0,175.082,175.1213,174.601,174.7188,796616.0
2021-12-31 11:40:00,178.0,178.15,177.92,178.06,786756.0,174.7286,174.8759,174.6501,174.7875,786756.0
2021-12-31 11:50:00,178.06,178.06,177.64,177.71,849586.0,174.7875,174.7875,174.3752,174.444,849586.0
2021-12-31 12:00:00,177.71,177.84,177.61,177.65,666408.0,174.444,174.5716,174.3458,174.3851,666408.0
2021-12-31 12:10:00,177.65,177.73,177.26,177.41,975186.0,174.3851,174.4636,174.0022,174.1495,975186.0
2021-12-31 12:20:00,177.4,177.65,177.35,177.51,852926.0,174.1397,174.3851,174.0906,174.2476,852926.0
2021-12-31 12:30:00,177.52,177.8,177.42,177.78,685079.0,174.2575,174.5323,174.1593,174.5127,685079.0
2021-12-31 12:40:00,177.77,177.79,177.44,177.46,586396.0,174.5029,174.5225,174.1789,174.1986,586396.0
2021-12-31 12:50:00,177.46,177.64,177.41,177.56,726047.0,174.1986,174.3752,174.1495,174.2967,726047.0
2021-12-31 13:00:00,177.56,177.74,177.49,177.56,723801.0,174.2967,174.4734,174.228,174.2967,723801.0
2021-12-31 13:10:00,177.55,177.73,177.48,177.66,609902.0,174.2869,174.4636,174.2182,174.3949,609902.0
2021-12-31 13:20:00,177.65,177.75,177.57,177.63,754271.0,174.3851,174.4832,174.3065,174.3654,754271.0
2021-12-31 13:30:00,177.62,177.91,177.5,177.63,959660.0,174.3556,174.6403,174.2378,174.3654,959660.0
2021-12-31 13:40:00,177.63,177.64,177.35,177.45,775750.0,174.3654,174.3752,174.0906,174.1887,775750.0
2021-12-31 13:50:00,177.44,177.6,177.4,177.55,708033.0,174.1789,174.336,174.1397,174.2869,708033.0
2021-12-31 14:00:00,177.55,177.68,177.47,177.53,863567.0,174.2869,174.4145,174.2084,174.2673,863567.0
2021-12-31 14:10:00,177.53,177.65,177.46,177.5,626333.0,174.2673,174.3851,174.1986,174.2378,626333.0
2021-12-31 14:20:00,177.5,177.52,177.29,177.4,705685.0,174.2378,174.2575,174.0317,174.1397,705685.0
2021-12-31 14:30:00,177.4,177.59,177.38,177.56,795718.0,174.1397,174.3262,174.12,174.2967,795718.0
2021-12-31 14:40:00,177.56,177.72,177.54,177.67,749226.0,174.2967,174.4538,174.2771,174.4047,749226.0
2021-12-31 14:50:00,177.67,177.75,177.51,177.61,780556.0,174.4047,174.4832,174.2476,174.3458,780556.0
2021-12-31 15:00:00,177.61,177.9,177.6,177.72,1234963.0,174.3458,174.6305,174.336,174.4538,1234963.0
2021-12-31 15:10:00,177.72,177.77,177.63,177.77,852893.0,174.4538,174.5029,174.3654,174.5029,852893.0
2021-12-31 15:20:00,177.76,177.89,177.61,177.84,1079843.0,174.493,174.6207,174.3458,174.5716,1079843.0
2021-12-31 15:30:00,177.84,177.95,177.57,177.78,1261223.0,174.5716,174.6796,174.3065,174.5127,1261223.0
2021-12-31 15:40:00,177.78,178.27,177.76,177.96,1942651.0,174.5127,174.9937,174.493,174.6894,1942651.0
2021-12-31 15:50:00,177.97,177.97,177.44,177.61,4983492.0,174.6992,174.6992,174.1789,174.3458,4983492.0
2022-01-03 09:30:00,177.87,180.4,177.71,180.33,5039908.0,174.601,177.0845,174.444,177.0158,5039908.0
2022-01-03 09:40:00,180.33,180.84,179.47,179.93,3695124.0,177.0158,177.5164,176.1716,176.6232,3695124.0
2022-01-03 09:50:00,179.94,180.93,179.4,180.45,3810236.0,176.633,177.6048,176.1029,177.1336,3810236.0
2022-01-03 10:00:00,180.46,181.42,180.27,181.18,3886147.0,177.1434,178.0858,176.9569,177.8502,3886147.0
2022-01-03 10:10:00,181.2,181.43,180.77,180.84,2515626.0,177.8698,178.0956,177.4477,177.5164,2515626.0
2022-01-03 10:20:00,180.83,181.04,180.49,180.84,2061582.0,177.5066,177.7128,177.1729,177.5164,2061582.0
2022-01-03 10:30:00,180.85,181.12,180.57,180.91,1596647.0,177.5263,177.7913,177.2514,177.5852,1596647.0
2022-01-03 10:40:00,180.9,181.24,180.68,181.02,1591207.0,177.5753,177.9091,177.3594,177.6931,1591207.0
2022-01-03 10:50:00,181.01,181.19,180.91,180.96,1152546.0,177.6833,177.86,177.5852,177.6342,1152546.0
2022-01-03 11:00:00,180.95,181.01,180.47,180.63,1327206.0,177.6244,177.6833,177.1532,177.3103,1327206.0
2022-01-03 11:10:00,180.63,181.02,180.39,180.96,1316060.0,177.3103,177.6931,177.0747,177.6342,1316060.0
2022-01-03 11:20:00,180.96,181.77,180.92,181.75,2707820.0,177.6342,178.4293,177.595,178.4097,2707820.0
2022-01-03 11:30:00,181.75,181.77,181.14,181.23,1455099.0,178.4097,178.4293,177.8109,177.8993,1455099.0
2022-01-03 11:40:00,181.23,181.76,181.17,181.62,1397204.0,177.8993,178.4195,177.8404,178.2821,1397204.0
2022-01-03 11:50:00,181.62,181.77,181.35,181.47,1206447.0,178.2821,178.4293,178.0171,178.1349,1206447.0
2022-01-03 12:00:00,181.47,181.52,181.21,181.31,1029577.0,178.1349,178.1839,177.8796,177.9778,1029577.0
2022-01-03 12:10:00,181.31,181.59,181.07,181.55,1111537.0,177.9778,178.2527,177.7422,178.2134,1111537.0
2022-01-03 12:20:00,181.56,181.7,181.5,181.6,841133.0,178.2232,178.3606,178.1643,178.2625,841133.0
2022-01-03 12:30:00,181.59,181.83,181.49,181.81,1152997.0,178.2527,178.4882,178.1545,178.4686,1152997.0
2022-01-03 12:40:00,181.81,182.17,181.68,182.0,2077615.0,178.4686,178.822,178.341,178.6551,2077615.0
2022-01-03 12:50:00,181.99,182.04,181.65,181.69,909688.0,178.6453,178.6944,178.3116,178.3508,909688.0
2022-01-03 13:00:00,181.69,181.93,181.64,181.84,814980.0,178.3508,178.5864,178.3017,178.4981,814980.0
2022-01-03 13:10:00,181.83,182.17,181.73,182.08,1155466.0,178.4882,178.822,178.3901,178.7336,1155466.0
2022-01-03 13:20:00,182.07,182.28,182.07,182.23,1222955.0,178.7238,178.93,178.7238,178.8809,1222955.0
2022-01-03 13:30:00,182.23,182.54,182.21,182.45,1844224.0,178.8809,179.1852,178.8613,179.0968,1844224.0
2022-01-03 13:40:00,182.45,182.88,182.44,182.62,2745507.0,179.0968,179.5189,179.087,179.2637,2745507.0
2022-01-03 13:50:00,182.63,182.64,182.3,182.37,1608698.0,179.2735,179.2834,178.9496,179.0183,1608698.0
2022-01-03 14:00:00,182.37,182.47,182.01,182.02,1594627.0,179.0183,179.1165,178.6649,178.6748,1594627.0
2022-01-03 14:10:00,182.01,182.31,182.01,182.17,1256655.0,178.6649,178.9594,178.6649,178.822,1256655.0
2022-01-03 14:20:00,182.17,182.18,181.81,181.87,1261907.0,178.822,178.8318,178.4686,178.5275,1261907.0
2022-01-03 14:30:00,181.86,182.19,181.66,182.18,1363883.0,178.5177,178.8416,178.3214,178.8318,1363883.0
2022-01-03 14:40:00,182.18,182.29,181.99,182.05,1324756.0,178.8318,178.9398,178.6453,178.7042,1324756.0
2022-01-03 14:50:00,182.04,182.1,181.87,181.88,863814.0,178.6944,178.7533,178.5275,178.5373,863814.0
2022-01-03 15:00:00,181.87,182.04,181.71,181.94,1071870.0,178.5275,178.6944,178.3704,178.5962,1071870.0
2022-01-03 15:10:00,181.94,182.2,181.91,182.0,1235542.0,178.5962,178.8514,178.5668,178.6551,1235542.0
2022-01-03 15:20:00,181.99,182.15,181.87,182.15,1138015.0,178.6453,178.8024,178.5275,178.8024,1138015.0
2022-01-03 15:30:00,182.15,182.15,181.71,181.8,1836836.0,178.8024,178.8024,178.3704,178.4588,1836836.0
2022-01-03 15:40:00,181.8,181.81,181.36,181.65,2283771.0,178.4588,178.4686,178.0269,178.3116,2283771.0
2022-01-03 15:50:00,181.65,182.01,181.19,182.0,5136368.0,178.3116,178.6649,177.86,178.6551,5136368.0
2022-01-04 09:30:00,182.63,182.94,181.54,182.39,5212650.0,179.2735,179.5778,178.2036,179.038,5212650.0
2022-01-04 09:40:00,182.39,182.51,181.49,182.35,2874548.0,179.038,179.1557,178.1545,178.9987,2874548.0
2022-01-04 09:50:00,182.35,182.85,182.02,182.27,3406286.0,178.9987,179.4895,178.6748,178.9202,3406286.0
2022-01-04 10:00:00,182.27,182.39,181.55,181.96,2721958.0,178.9202,179.038,178.2134,178.6159,2721958.0
2022-01-04 10:10:00,181.97,182.24,181.5,181.76,2559337.0,178.6257,178.8907,178.1643,178.4195,2559337.0
2022-01-04 10:20:00,181.77,182.42,181.76,182.4,2471385.0,178.4293,179.0674,178.4195,179.0478,2471385.0
2022-01-04 10:30:00,182.39,182.68,181.76,181.84,2551456.0,179.038,179.3226,178.4195,178.4981,2551456.0
2022-01-04 10:40:00,181.83,182.31,181.75,182.14,1955861.0,178.4882,178.9594,178.4097,178.7925,1955861.0
2022-01-04 10:50:00,182.14,182.2,180.97,181.01,2523094.0,178.7925,178.8514,177.644,177.6833,2523094.0
2022-01-04 11:00:00,181.02,181.05,179.47,179.96,4492131.0,177.6931,177.7226,176.1716,176.6526,4492131.0
2022-01-04 11:10:00,179.97,180.63,179.96,180.41,2473147.0,176.6624,177.3103,176.6526,177.0943,2473147.0
2022-01-04 11:20:00,180.42,180.43,179.51,179.94,1834231.0,177.1042,177.114,176.2109,176.633,1834231.0
2022-01-04 11:30:00,179.94,180.2,179.68,180.16,1640126.0,176.633,176.8882,176.3778,176.8489,1640126.0
2022-01-04 11:40:00,180.16,180.21,179.84,180.02,1309099.0,176.8489,176.898,176.5348,176.7115,1309099.0
2022-01-04 11:50:00,180.01,180.06,179.62,179.81,1658129.0,176.7017,176.7508,176.3189,176.5054,1658129.0
2022-01-04 12:00:00,179.81,179.95,179.2,179.62,2298343.0,176.5054,176.6428,175.9066,176.3189,2298343.0
2022-01-04 12:10:00,179.61,180.31,179.61,180.13,1414219.0,176.309,176.9962,176.309,176.8195,1414219.0
2022-01-04 12:20:00,180.12,180.37,180.0,180.03,1088845.0,176.8097,177.0551,176.6919,176.7213,1088845.0
2022-01-04 12:30:00,180.02,180.05,179.75,179.77,993855.0,176.7115,176.741,176.4465,176.4661,993855.0
2022-01-04 12:40:00,179.76,179.82,179.41,179.5,969042.0,176.4563,176.5152,176.1127,176.2011,969042.0
2022-01-04 12:50:00,179.49,179.62,179.25,179.33,943875.0,176.1912,176.3189,175.9557,176.0342,943875.0
2022-01-04 13:00:00,179.33,179.79,179.22,179.69,975961.0,176.0342,176.4857,175.9262,176.3876,975961.0
2022-01-04 13:10:00,179.68,179.74,179.42,179.42,699299.0,176.3778,176.4367,176.1225,176.1225,699299.0
2022-01-04 13:20:00,179.43,179.98,179.38,179.5,941806.0,176.1324,176.6722,176.0833,176.2011,941806.0
2022-01-04 13:30:00,179.5,179.55,179.12,179.4,1161066.0,176.2011,176.2501,175.828,176.1029,1161066.0
2022-01-04 13:40:00,179.4,179.69,179.31,179.67,756492.0,176.1029,176.3876,176.0146,176.3679,756492.0
2022-01-04 13:50:00,179.66,179.74,179.37,179.45,845201.0,176.3581,176.4367,176.0735,176.152,845201.0
2022-01-04 14:00:00,179.46,179.75,179.43,179.5,1027535.0,176.1618,176.4465,176.1324,176.2011,1027535.0
2022-01-04 14:10:00,179.5,179.63,179.45,179.53,800336.0,176.2011,176.3287,176.152,176.2305,800336.0
2022-01-04 14:20:00,179.53,179.65,179.31,179.5,939598.0,176.2305,176.3483,176.0146,176.2011,939598.0
2022-01-04 14:30:00,179.49,179.98,179.48,179.66,1149802.0,176.1912,176.6722,176.1814,176.3581,1149802.0
2022-01-04 14:40:00,179.66,180.18,179.65,179.93,1195192.0,176.3581,176.8686,176.3483,176.6232,1195192.0
2022-01-04 14:50:00,179.93,180.11,179.87,180.0,916473.0,176.6232,176.7999,176.5643,176.6919,916473.0
2022-01-04 15:00:00,180.0,180.25,179.97,180.2,922521.0,176.6919,176.9373,176.6624,176.8882,922521.0
2022-01-04 15:10:00,180.21,180.5,180.02,180.12,1776453.0,176.898,177.1827,176.7115,176.8097,1776453.0
2022-01-04 15:20:00,180.11,180.39,180.01,180.11,1280758.0,176.7999,177.0747,176.7017,176.7999,1280758.0
2022-01-04 15:30:00,180.11,180.15,179.86,180.07,1235745.0,176.7999,176.8391,176.5544,176.7606,1235745.0
2022-01-04 15:40:00,180.07,180.48,179.91,180.42,1537987.0,176.7606,177.1631,176.6035,177.1042,1537987.0
2022-01-04 15:50:00,180.41,180.42,179.62,179.69,3341831.0,177.0943,177.1042,176.3189,176.3876,3341831.0
2022-01-05 09:30:00,179.62,180.17,178.11,178.79,4146585.0,176.3189,176.8588,174.8366,175.5041,4146585.0
2022-01-05 09:40:00,178.82,179.36,177.56,178.35,2395501.0,175.5336,176.0636,174.2967,175.0722,2395501.0
2022-01-05 09:50:00,178.34,179.33,178.14,179.29,2154070.0,175.0624,176.0342,174.8661,175.9949,2154070.0
2022-01-05 10:00:00,179.28,179.48,178.9,178.96,1835793.0,175.9851,176.1814,175.6121,175.671,1835793.0
2022-01-05 10:10:00,178.97,179.0,177.99,178.31,2221699.0,175.6808,175.7103,174.7188,175.0329,2221699.0
2022-01-05 10:20:00,178.31,179.0,178.3,178.93,1637808.0,175.0329,175.7103,175.0231,175.6415,1637808.0
2022-01-05 10:30:00,178.92,178.93,178.11,178.34,1468513.0,175.6317,175.6415,174.8366,175.0624,1468513.0
2022-01-05 10:40:00,178.33,178.55,178.1,178.4,975291.0,175.0526,175.2685,174.8268,175.1213,975291.0
2022-01-05 10:50:00,178.37,178.75,178.23,178.73,1065386.0,175.0918,175.4648,174.9544,175.4452,1065386.0
2022-01-05 11:00:00,178.74,178.96,178.53,178.65,947459.0,175.455,175.671,175.2489,175.3667,947459.0
2022-01-05 11:10:00,178.65,179.21,178.56,179.02,1037079.0,175.3667,175.9164,175.2783,175.7299,1037079.0
2022-01-05 11:20:00,179.03,179.33,179.0,179.31,1069872.0,175.7397,176.0342,175.7103,176.0146,1069872.0
2022-01-05 11:30:00,179.31,179.44,178.8,178.98,1120423.0,176.0146,176.1422,175.5139,175.6906,1120423.0
2022-01-05 11:40:00,178.98,178.99,178.56,178.77,1003488.0,175.6906,175.7004,175.2783,175.4845,1003488.0
2022-01-05 11:50:00,178.77,179.0,178.69,178.81,956767.0,175.4845,175.7103,175.406,175.5237,956767.0
2022-01-05 12:00:00,178.8,179.11,178.6,178.77,968607.0,175.5139,175.8182,175.3176,175.4845,968607.0
2022-01-05 12:10:00,178.78,179.13,178.75,179.05,672354.0,175.4943,175.8379,175.4648,175.7593,672354.0
2022-01-05 12:20:00,179.04,179.25,178.88,179.13,840525.0,175.7495,175.9557,175.5925,175.8379,840525.0
2022-01-05 12:30:00,179.12,179.13,178.45,178.57,1173596.0,175.828,175.8379,175.1704,175.2882,1173596.0
2022-01-05 12:40:00,178.58,178.73,178.45,178.62,1078627.0,175.298,175.4452,175.1704,175.3372,1078627.0
2022-01-05 12:50:00,178.61,178.74,178.25,178.35,1025377.0,175.3274,175.455,174.974,175.0722,1025377.0
2022-01-05 13:00:00,178.33,178.37,177.82,177.83,1428510.0,175.0526,175.0918,174.5519,174.5618,1428510.0
2022-01-05 13:10:00,177.84,178.35,177.67,178.22,1431619.0,174.5716,175.0722,174.4047,174.9446,1431619.0
2022-01-05 13:20:00,178.22,178.44,178.13,178.27,942394.0,174.9446,175.1605,174.8562,174.9937,942394.0
2022-01-05 13:30:00,178.27,178.55,178.26,178.44,744279.0,174.9937,175.2685,174.9839,175.1605,744279.0
2022-01-05 13:40:00,178.44,178.54,178.12,178.21,635094.0,175.1605,175.2587,174.8464,174.9348,635094.0
2022-01-05 13:50:00,178.21,178.35,178.0,178.04,651331.0,174.9348,175.0722,174.7286,174.7679,651331.0
2022-01-05 14:00:00,178.05,178.72,177.36,177.69,2573979.0,174.7777,175.4354,174.1004,174.4243,2573979.0
2022-01-05 14:10:00,177.71,177.71,177.09,177.2,1862342.0,174.444,174.444,173.8354,173.9433,1862342.0
2022-01-05 14:20:00,177.2,177.45,176.9,177.09,2040010.0,173.9433,174.1887,173.6488,173.8354,2040010.0
2022-01-05 14:30:00,177.09,177.4,176.65,176.85,1836771.0,173.8354,174.1397,173.4034,173.5998,1836771.0
2022-01-05 14:40:00,176.86,176.86,176.1,176.56,1952501.0,173.6096,173.6096,172.8636,173.3151,1952501.0
2022-01-05 14:50:00,176.55,176.78,176.36,176.5,1437706.0,173.3053,173.5311,173.1188,173.2562,1437706.0
2022-01-05 15:00:00,176.51,176.55,175.26,175.75,2849656.0,173.266,173.3053,172.039,172.52,2849656.0
2022-01-05 15:10:00,175.75,176.49,175.53,176.16,2396260.0,172.52,173.2464,172.304,172.9224,2396260.0
2022-01-05 15:20:00,176.14,176.62,175.88,176.34,2125631.0,172.9028,173.374,172.6476,173.0991,2125631.0
2022-01-05 15:30:00,176.35,176.84,176.2,176.66,2321850.0,173.109,173.59,172.9617,173.4133,2321850.0
2022-01-05 15:40:00,176.65,176.8,175.95,176.05,2657016.0,173.4034,173.5507,172.7163,172.8145,2657016.0
2022-01-05 15:50:00,176.04,176.32,174.64,174.84,7897415.0,172.8047,173.0795,171.4304,171.6267,7897415.0
2022-01-06 09:30:00,172.7,175.2,172.11,174.91,6599705.0,169.526,171.9801,168.9469,171.6954,6599705.0
2022-01-06 09:40:00,174.9,175.3,174.41,174.51,2979549.0,171.6856,172.0783,171.2046,171.3028,2979549.0
2022-01-06 09:50:00,174.51,174.82,173.62,173.98,2726317.0,171.3028,171.6071,170.4291,170.7825,2726317.0
2022-01-06 10:00:00,173.95,174.27,172.48,172.77,3427188.0,170.7531,171.0672,169.3101,169.5948,3427188.0
2022-01-06 10:10:00,172.77,173.87,172.17,173.26,2806180.0,169.5948,170.6745,169.0058,170.0757,2806180.0
2022-01-06 10:20:00,173.24,173.92,172.91,173.52,2326491.0,170.0561,170.7236,169.7322,170.331,2326491.0
2022-01-06 10:30:00,173.51,174.3,173.47,174.2,2082677.0,170.3212,171.0966,170.2819,170.9985,2082677.0
2022-01-06 10:40:00,174.19,174.29,173.2,173.69,2023355.0,170.9887,171.0868,170.0168,170.4978,2023355.0
2022-01-06 10:50:00,173.67,173.77,173.09,173.54,1737395.0,170.4782,170.5764,169.9089,170.3506,1737395.0
2022-01-06 11:00:00,173.55,173.7,172.96,173.32,1806591.0,170.3604,170.5077,169.7813,170.1346,1806591.0
2022-01-06 11:10:00,173.32,174.24,173.24,173.71,1908576.0,170.1346,171.0377,170.0561,170.5175,1908576.0
2022-01-06 11:20:00,173.73,173.74,173.15,173.2,1409205.0,170.5371,170.5469,169.9678,170.0168,1409205.0
2022-01-06 11:30:00,173.2,173.41,172.81,173.27,1350510.0,170.0168,170.223,169.634,170.0856,1350510.0
2022-01-06 11:40:00,173.25,173.28,172.74,173.01,1169383.0,170.0659,170.0954,169.5653,169.8303,1169383.0
2022-01-06 11:50:00,172.98,173.37,172.78,172.99,1197733.0,169.8009,170.1837,169.6046,169.8107,1197733.0
2022-01-06 12:00:00,172.98,173.25,172.58,173.22,1274045.0,169.8009,170.0659,169.4082,170.0365,1274045.0
2022-01-06 12:10:00,173.22,173.28,172.71,172.74,998111.0,170.0365,170.0954,169.5359,169.5653,998111.0
2022-01-06 12:20:00,172.74,173.27,172.64,173.03,1253431.0,169.5653,170.0856,169.4671,169.85,1253431.0
2022-01-06 12:30:00,173.03,173.22,172.8,172.95,1098006.0,169.85,170.0365,169.6242,169.7714,1098006.0
2022-01-06 12:40:00,172.94,173.66,172.87,173.27,1141816.0,169.7616,170.4684,169.6929,170.0856,1141816.0
2022-01-06 12:50:00,173.28,173.32,172.85,172.89,1083437.0,170.0954,170.1346,169.6733,169.7125,1083437.0
2022-01-06 13:00:00,172.9,173.16,172.8,173.11,768747.0,169.7224,169.9776,169.6242,169.9285,768747.0
2022-01-06 13:10:00,173.11,173.37,172.91,173.2,972797.0,169.9285,170.1837,169.7322,170.0168,972797.0
2022-01-06 13:20:00,173.2,173.23,172.69,172.77,1044896.0,170.0168,170.0463,169.5162,169.5948,1044896.0
2022-01-06 13:30:00,172.77,173.09,172.72,173.08,865764.0,169.5948,169.9089,169.5457,169.8991,865764.0
2022-01-06 13:40:00,173.07,173.38,172.82,173.17,939257.0,169.8892,170.1935,169.6438,169.9874,939257.0
2022-01-06 13:50:00,173.18,173.42,173.06,173.38,675109.0,169.9972,170.2328,169.8794,170.1935,675109.0
2022-01-06 14:00:00,173.37,173.45,172.94,173.3,861018.0,170.1837,170.2623,169.7616,170.115,861018.0
2022-01-06 14:10:00,173.29,173.71,172.9,172.96,1219821.0,170.1052,170.5175,169.7224,169.7813,1219821.0
2022-01-06 14:20:00,172.97,173.05,172.77,172.97,1255191.0,169.7911,169.8696,169.5948,169.7911,1255191.0
2022-01-06 14:30:00,172.96,173.13,172.76,172.9,792373.0,169.7813,169.9481,169.5849,169.7224,792373.0
2022-01-06 14:40:00,172.89,173.17,172.76,172.98,969395.0,169.7125,169.9874,169.5849,169.8009,969395.0
2022-01-06 14:50:00,172.99,173.08,172.8,172.9,849426.0,169.8107,169.8991,169.6242,169.7224,849426.0
2022-01-06 15:00:00,172.89,173.38,172.86,173.12,1473242.0,169.7125,170.1935,169.6831,169.9383,1473242.0
2022-01-06 15:10:00,173.12,173.27,172.66,172.79,1372287.0,169.9383,170.0856,169.4868,169.6144,1372287.0
2022-01-06 15:20:00,172.79,172.86,172.3,172.57,1553606.0,169.6144,169.6831,169.1334,169.3984,1553606.0
2022-01-06 15:30:00,172.57,172.71,171.87,172.12,2107675.0,169.3984,169.5359,168.7113,168.9567,2107675.0
2022-01-06 15:40:00,172.14,172.21,171.81,172.11,1879969.0,168.9763,169.045,168.6524,168.9469,1879969.0
2022-01-06 15:50:00,172.1,172.46,171.64,172.01,3895922.0,168.9371,169.2905,168.4855,168.8487,3895922.0
2022-01-07 09:30:00,172.87,173.19,171.47,172.22,4191882.0,169.6929,170.007,168.3186,169.0549,4191882.0
2022-01-07 09:40:00,172.22,173.76,172.13,173.42,3400535.0,169.0549,170.5666,168.9665,170.2328,3400535.0
2022-01-07 09:50:00,173.42,174.14,173.26,173.72,2472015.0,170.2328,170.9396,170.0757,170.5273,2472015.0
2022-01-07 10:00:00,173.72,173.78,172.55,172.61,1971482.0,170.5273,170.5862,169.3788,169.4377,1971482.0
2022-01-07 10:10:00,172.61,173.43,172.56,172.62,1975713.0,169.4377,170.2426,169.3886,169.4475,1975713.0
2022-01-07 10:20:00,172.62,172.64,172.14,172.19,1842670.0,169.4475,169.4671,168.9763,169.0254,1842670.0
2022-01-07 10:30:00,172.2,172.59,171.84,171.85,1417453.0,169.0352,169.4181,168.6818,168.6917,1417453.0
2022-01-07 10:40:00,171.84,172.14,171.43,171.44,1984323.0,168.6818,168.9763,168.2794,168.2892,1984323.0
2022-01-07 10:50:00,171.45,171.8,171.03,171.43,2278141.0,168.299,168.6426,167.8867,168.2794,2278141.0
2022-01-07 11:00:00,171.44,171.58,171.05,171.5,1518426.0,168.2892,168.4266,167.9064,168.3481,1518426.0
2022-01-07 11:10:00,171.49,171.77,171.14,171.2,1280129.0,168.3383,168.6131,167.9947,168.0536,1280129.0
2022-01-07 11:20:00,171.21,171.82,171.17,171.78,1293364.0,168.0634,168.6622,168.0242,168.6229,1293364.0
2022-01-07 11:30:00,171.78,171.97,171.57,171.81,1217098.0,168.6229,168.8095,168.4168,168.6524,1217098.0
2022-01-07 11:40:00,171.81,172.29,171.7,172.28,1323651.0,168.6524,169.1236,168.5444,169.1138,1323651.0
2022-01-07 11:50:00,172.28,172.72,172.23,172.52,1530448.0,169.1138,169.5457,169.0647,169.3493,1530448.0
2022-01-07 12:00:00,172.52,172.58,172.19,172.4,1099274.0,169.3493,169.4082,169.0254,169.2316,1099274.0
2022-01-07 12:10:00,172.4,172.63,172.26,172.27,908319.0,169.2316,169.4573,169.0941,169.1039,908319.0
2022-01-07 12:20:00,172.27,172.35,172.02,172.2,834685.0,169.1039,169.1825,168.8585,169.0352,834685.0
2022-01-07 12:30:00,172.19,172.21,171.76,171.93,817740.0,169.0254,169.045,168.6033,168.7702,817740.0
2022-01-07 12:40:00,171.93,172.46,171.87,172.06,884351.0,168.7702,169.2905,168.7113,168.8978,884351.0
2022-01-07 12:50:00,172.06,172.31,172.02,172.28,690439.0,168.8978,169.1432,168.8585,169.1138,690439.0
2022-01-07 13:00:00,172.28,172.45,172.07,172.34,893538.0,169.1138,169.2806,168.9076,169.1727,893538.0
2022-01-07 13:10:00,172.33,172.6,172.26,172.39,754264.0,169.1628,169.4279,169.0941,169.2217,754264.0
2022-01-07 13:20:00,172.39,172.52,172.15,172.17,716791.0,169.2217,169.3493,168.9861,169.0058,716791.0
2022-01-07 13:30:00,172.16,172.55,172.1,172.33,955125.0,168.996,169.3788,168.9371,169.1628,955125.0
2022-01-07 13:40:00,172.34,172.49,172.22,172.31,568260.0,169.1727,169.3199,169.0549,169.1432,568260.0
2022-01-07 13:50:00,172.31,172.44,172.05,172.29,750731.0,169.1432,169.2708,168.888,169.1236,750731.0
2022-01-07 14:00:00,172.3,172.35,171.99,172.25,909218.0,169.1334,169.1825,168.8291,169.0843,909218.0
2022-01-07 14:10:00,172.25,172.46,172.18,172.27,747517.0,169.0843,169.2905,169.0156,169.1039,747517.0
2022-01-07 14:20:00,172.26,172.27,171.87,172.13,817641.0,169.0941,169.1039,168.7113,168.9665,817641.0
2022-01-07 14:30:00,172.12,172.43,172.06,172.41,693507.0,168.9567,169.261,168.8978,169.2414,693507.0
2022-01-07 14:40:00,172.4,172.79,172.34,172.73,1262042.0,169.2316,169.6144,169.1727,169.5555,1262042.0
2022-01-07 14:50:00,172.73,173.1,172.66,173.09,1409064.0,169.5555,169.9187,169.4868,169.9089,1409064.0
2022-01-07 15:00:00,173.09,173.59,172.97,173.25,1863185.0,169.9089,170.3997,169.7911,170.0659,1863185.0
2022-01-07 15:10:00,173.25,173.55,172.99,173.51,1561189.0,170.0659,170.3604,169.8107,170.3212,1561189.0
2022-01-07 15:20:00,173.5,173.69,172.82,173.02,1799928.0,170.3113,170.4978,169.6438,169.8402,1799928.0
2022-01-07 15:30:00,173.02,173.26,172.83,173.08,1511862.0,169.8402,170.0757,169.6537,169.8991,1511862.0
2022-01-07 15:40:00,173.07,173.21,172.67,173.1,1613751.0,169.8892,170.0267,169.4966,169.9187,1613751.0
2022-01-07 15:50:00,173.09,173.25,171.9,172.22,4253447.0,169.9089,170.0659,168.7407,169.0549,4253447.0
2022-01-10 09:30:00,169.08,171.7,168.75,169.85,7130142.0,165.9726,168.5444,165.6486,166.7284,7130142.0
2022-01-10 09:40:00,169.85,170.93,169.63,170.81,3735087.0,166.7284,167.7886,166.5125,167.6708,3735087.0
2022-01-10 09:50:00,170.83,171.2,169.26,169.53,3222174.0,167.6904,168.0536,166.1493,166.4143,3222174.0
2022-01-10 10:00:00,169.46,169.72,168.78,169.46,2953413.0,166.3456,166.6008,165.6781,166.3456,2953413.0
2022-01-10 10:10:00,169.45,169.45,168.46,168.74,2920674.0,166.3358,166.3358,165.364,165.6388,2920674.0
2022-01-10 10:20:00,168.75,169.19,168.37,168.73,2085104.0,165.6486,166.0805,165.2756,165.629,2085104.0
2022-01-10 10:30:00,168.71,168.99,168.17,168.54,2455503.0,165.6094,165.8842,165.0793,165.4425,2455503.0
2022-01-10 10:40:00,168.55,168.9,168.23,168.58,1694470.0,165.4523,165.7959,165.1382,165.4818,1694470.0
2022-01-10 10:50:00,168.58,169.0,168.32,168.69,1640323.0,165.4818,165.894,165.2265,165.5897,1640323.0
2022-01-10 11:00:00,168.7,169.19,168.45,169.14,1697911.0,165.5996,166.0805,165.3541,166.0315,1697911.0
2022-01-10 11:10:00,169.12,169.82,168.98,169.7,2315574.0,166.0118,166.699,165.8744,166.5812,2315574.0
2022-01-10 11:20:00,169.7,170.02,169.47,169.93,1455243.0,166.5812,166.8953,166.3554,166.8069,1455243.0
2022-01-10 11:30:00,169.93,169.93,169.06,169.1,1357043.0,166.8069,166.8069,165.9529,165.9922,1357043.0
2022-01-10 11:40:00,169.1,169.37,169.01,169.15,1312446.0,165.9922,166.2572,165.9039,166.0413,1312446.0
2022-01-10 11:50:00,169.14,169.17,168.75,169.08,1181075.0,166.0315,166.0609,165.6486,165.9726,1181075.0
2022-01-10 12:00:00,169.07,169.11,168.29,168.3,1644191.0,165.9628,166.002,165.1971,165.2069,1644191.0
2022-01-10 12:10:00,168.29,168.92,168.29,168.55,1335649.0,165.1971,165.8155,165.1971,165.4523,1335649.0
2022-01-10 12:20:00,168.54,169.06,168.51,168.92,1111539.0,165.4425,165.9529,165.413,165.8155,1111539.0
2022-01-10 12:30:00,168.9,169.31,168.74,169.25,1200135.0,165.7959,166.1983,165.6388,166.1394,1200135.0
2022-01-10 12:40:00,169.24,169.72,169.11,169.37,1223619.0,166.1296,166.6008,166.002,166.2572,1223619.0
2022-01-10 12:50:00,169.38,170.14,169.16,169.66,1455646.0,166.2671,167.0131,166.0511,166.5419,1455646.0
2022-01-10 13:00:00,169.64,170.2,169.53,170.01,1744461.0,166.5223,167.072,166.4143,166.8855,1744461.0
2022-01-10 13:10:00,170.0,170.57,169.84,170.54,1593503.0,166.8757,167.4352,166.7186,167.4057,1593503.0
2022-01-10 13:20:00,170.53,170.75,170.28,170.62,1437937.0,167.3959,167.6119,167.1505,167.4843,1437937.0
2022-01-10 13:30:00,170.61,170.94,170.44,170.65,1358925.0,167.4745,167.7984,167.3076,167.5137,1358925.0
2022-01-10 13:40:00,170.64,171.2,170.56,171.13,1565278.0,167.5039,168.0536,167.4254,167.9849,1565278.0
2022-01-10 13:50:00,171.12,171.45,171.09,171.16,1459777.0,167.9751,168.299,167.9456,168.0143,1459777.0
2022-01-10 14:00:00,171.16,171.66,171.1,171.5,1300702.0,168.0143,168.5052,167.9554,168.3481,1300702.0
2022-01-10 14:10:00,171.49,171.5,170.96,171.04,1567981.0,168.3383,168.3481,167.818,167.8965,1567981.0
2022-01-10 14:20:00,171.05,171.13,170.72,170.8,1334948.0,167.9064,167.9849,167.5824,167.661,1334948.0
2022-01-10 14:30:00,170.81,171.18,170.68,170.86,1374532.0,167.6708,168.034,167.5432,167.7199,1374532.0
2022-01-10 14:40:00,170.86,171.11,170.56,170.67,1181491.0,167.7199,167.9653,167.4254,167.5333,1181491.0
2022-01-10 14:50:00,170.67,170.78,170.35,170.69,1280357.0,167.5333,167.6413,167.2192,167.553,1280357.0
2022-01-10 15:00:00,170.7,170.93,169.98,170.21,1812593.0,167.5628,167.7886,166.856,167.0818,1812593.0
2022-01-10 15:10:00,170.21,170.6,169.97,170.47,1429663.0,167.0818,167.4646,166.8462,167.337,1429663.0
2022-01-10 15:20:00,170.46,170.79,170.32,170.59,1298784.0,167.3272,167.6511,167.1898,167.4548,1298784.0
2022-01-10 15:30:00,170.59,171.41,170.38,171.22,2060225.0,167.4548,168.2597,167.2487,168.0732,2060225.0
2022-01-10 15:40:00,171.22,171.54,170.93,171.19,2316165.0,168.0732,168.3874,167.7886,168.0438,2316165.0
2022-01-10 15:50:00,171.2,172.5,171.17,172.19,5000327.0,168.0536,169.3297,168.0242,169.0254,5000327.0
2022-01-11 09:30:00,172.37,172.7,171.36,172.09,3420811.0,169.2021,169.526,168.2107,168.9273,3420811.0
2022-01-11 09:40:00,172.09,172.17,170.89,171.15,2487880.0,168.9273,169.0058,167.7493,168.0045,2487880.0
2022-01-11 09:50:00,171.14,171.79,170.82,171.56,2498893.0,167.9947,168.6328,167.6806,168.407,2498893.0
2022-01-11 10:00:00,171.6,172.23,171.31,171.82,1935661.0,168.4463,169.0647,168.1616,168.6622,1935661.0
2022-01-11 10:10:00,171.81,172.56,171.69,172.01,2001597.0,168.6524,169.3886,168.5346,168.8487,2001597.0
2022-01-11 10:20:00,172.01,172.38,171.85,172.2,1514628.0,168.8487,169.2119,168.6917,169.0352,1514628.0
2022-01-11 10:30:00,172.22,172.63,171.37,171.59,1918702.0,169.0549,169.4573,168.2205,168.4364,1918702.0
2022-01-11 10:40:00,171.6,171.64,170.97,171.26,1731204.0,168.4463,168.4855,167.8278,168.1125,1731204.0
2022-01-11 10:50:00,171.29,171.67,171.05,171.53,1157824.0,168.142,168.515,167.9064,168.3775,1157824.0
2022-01-11 11:00:00,171.55,172.52,171.49,172.39,1874112.0,168.3972,169.3493,168.3383,169.2217,1874112.0
2022-01-11 11:10:00,172.39,174.1,172.38,173.83,2839470.0,169.2217,170.9003,169.2119,170.6353,2839470.0
2022-01-11 11:20:00,173.82,174.12,173.34,174.07,2058178.0,170.6255,170.9199,170.1543,170.8709,2058178.0
2022-01-11 11:30:00,174.06,174.57,173.79,174.48,1730302.0,170.861,171.3617,170.596,171.2733,1730302.0
2022-01-11 11:40:00,174.48,174.98,174.26,174.28,2147140.0,171.2733,171.7641,171.0574,171.077,2147140.0
2022-01-11 11:50:00,174.28,174.87,174.27,174.83,1787534.0,171.077,171.6562,171.0672,171.6169,1787534.0
2022-01-11 12:00:00,174.84,175.04,174.49,174.75,1596577.0,171.6267,171.823,171.2831,171.5384,1596577.0
2022-01-11 12:10:00,174.76,174.88,174.5,174.75,1143176.0,171.5482,171.666,171.293,171.5384,1143176.0
2022-01-11 12:20:00,174.76,174.82,173.95,174.0,1329452.0,171.5482,171.6071,170.7531,170.8021,1329452.0
2022-01-11 12:30:00,174.01,174.35,173.97,174.18,987172.0,170.812,171.1457,170.7727,170.9788,987172.0
2022-01-11 12:40:00,174.19,174.44,172.59,174.2,815835.0,170.9887,171.2341,169.4181,170.9985,815835.0
2022-01-11 12:50:00,174.21,174.42,174.12,174.26,686341.0,171.0083,171.2144,170.9199,171.0574,686341.0
2022-01-11 13:00:00,174.26,174.3,173.74,173.96,843336.0,171.0574,171.0966,170.5469,170.7629,843336.0
2022-01-11 13:10:00,173.96,174.44,173.95,174.42,783657.0,170.7629,171.2341,170.7531,171.2144,783657.0
2022-01-11 13:20:00,174.43,174.77,174.4,174.44,812559.0,171.2242,171.558,171.1948,171.2341,812559.0
2022-01-11 13:30:00,174.44,174.52,174.28,174.31,585681.0,171.2341,171.3126,171.077,171.1064,585681.0
2022-01-11 13:40:00,174.31,174.53,174.17,174.27,660739.0,171.1064,171.3224,170.969,171.0672,660739.0
2022-01-11 13:50:00,174.28,174.51,174.14,174.49,557317.0,171.077,171.3028,170.9396,171.2831,557317.0
2022-01-11 14:00:00,174.49,174.56,173.87,174.09,906028.0,171.2831,171.3519,170.6745,170.8905,906028.0
2022-01-11 14:10:00,174.11,174.33,174.01,174.25,663641.0,170.9101,171.1261,170.812,171.0476,663641.0
2022-01-11 14:20:00,174.25,174.48,174.09,174.46,776465.0,171.0476,171.2733,170.8905,171.2537,776465.0
2022-01-11 14:30:00,174.47,174.67,174.21,174.66,1027052.0,171.2635,171.4598,171.0083,171.45,1027052.0
2022-01-11 14:40:00,174.66,175.02,174.57,175.0,1204629.0,171.45,171.8034,171.3617,171.7838,1204629.0
2022-01-11 14:50:00,175.0,175.11,174.7,174.84,1294523.0,171.7838,171.8917,171.4893,171.6267,1294523.0
2022-01-11 15:00:00,174.84,175.12,174.79,174.99,1187706.0,171.6267,171.9016,171.5776,171.774,1187706.0
2022-01-11 15:10:00,174.99,175.03,174.65,174.69,1156662.0,171.774,171.8132,171.4402,171.4795,1156662.0
2022-01-11 15:20:00,174.69,174.92,174.62,174.83,1057081.0,171.4795,171.7052,171.4108,171.6169,1057081.0
2022-01-11 15:30:00,174.84,175.18,174.82,175.02,1842506.0,171.6267,171.9605,171.6071,171.8034,1842506.0
2022-01-11 15:40:00,175.01,175.09,174.71,174.74,1505926.0,171.7936,171.8721,171.4991,171.5285,1505926.0
2022-01-11 15:50:00,174.74,175.17,174.4,175.09,3712166.0,171.5285,171.9506,171.1948,171.8721,3712166.0
2022-01-12 09:30:00,176.09,176.79,175.61,176.33,4577292.0,172.8537,173.5409,172.3826,173.0893,4577292.0
2022-01-12 09:40:00,176.32,176.41,175.3,175.71,2547959.0,173.0795,173.1679,172.0783,172.4807,2547959.0
2022-01-12 09:50:00,175.72,176.4,175.52,176.32,2167913.0,172.4905,173.158,172.2942,173.0795,2167913.0
2022-01-12 10:00:00,176.33,176.8,176.06,176.79,2279937.0,173.0893,173.5507,172.8243,173.5409,2279937.0
2022-01-12 10:10:00,176.79,177.18,176.56,176.77,2783848.0,173.5409,173.9237,173.3151,173.5212,2783848.0
2022-01-12 10:20:00,176.76,177.02,176.44,176.76,2005085.0,173.5114,173.7666,173.1973,173.5114,2005085.0
2022-01-12 10:30:00,176.75,176.84,175.96,175.98,1830032.0,173.5016,173.59,172.7261,172.7458,1830032.0
2022-01-12 10:40:00,175.98,176.21,175.56,175.57,1949603.0,172.7458,172.9715,172.3335,172.3433,1949603.0
2022-01-12 10:50:00,175.58,175.82,175.3,175.65,1903654.0,172.3531,172.5887,172.0783,172.4218,1903654.0
2022-01-12 11:00:00,175.64,175.92,174.82,175.34,2314660.0,172.412,172.6869,171.6071,172.1175,2314660.0
2022-01-12 11:10:00,175.33,175.77,175.31,175.55,1699244.0,172.1077,172.5396,172.0881,172.3237,1699244.0
2022-01-12 11:20:00,175.55,175.85,175.38,175.64,1482296.0,172.3237,172.6181,172.1568,172.412,1482296.0
2022-01-12 11:30:00,175.64,176.21,175.63,175.99,1526673.0,172.412,172.9715,172.4022,172.7556,1526673.0
2022-01-12 11:40:00,175.97,176.26,175.7,175.75,1337788.0,172.7359,173.0206,172.4709,172.52,1337788.0
2022-01-12 11:50:00,175.76,176.13,175.73,175.83,989871.0,172.5298,172.893,172.5004,172.5985,989871.0
2022-01-12 12:00:00,175.84,176.04,175.4,175.55,1078129.0,172.6083,172.8047,172.1764,172.3237,1078129.0
2022-01-12 12:10:00,175.54,175.75,175.31,175.64,1050260.0,172.3138,172.52,172.0881,172.412,1050260.0
2022-01-12 12:20:00,175.62,175.91,175.48,175.78,799878.0,172.3924,172.677,172.2549,172.5494,799878.0
2022-01-12 12:30:00,175.78,176.39,175.73,176.14,1478270.0,172.5494,173.1482,172.5004,172.9028,1478270.0
2022-01-12 12:40:00,176.15,176.2,175.79,176.03,873066.0,172.9126,172.9617,172.5592,172.7948,873066.0
2022-01-12 12:50:00,176.03,176.32,176.01,176.24,910287.0,172.7948,173.0795,172.7752,173.001,910287.0
2022-01-12 13:00:00,176.24,176.28,175.97,176.08,736487.0,173.001,173.0402,172.7359,172.8439,736487.0
2022-01-12 13:10:00,176.07,176.2,175.69,175.86,864792.0,172.8341,172.9617,172.4611,172.628,864792.0
2022-01-12 13:20:00,175.85,175.92,175.57,175.69,734173.0,172.6181,172.6869,172.3433,172.4611,734173.0
2022-01-12 13:30:00,175.69,175.86,175.53,175.73,799256.0,172.4611,172.628,172.304,172.5004,799256.0
2022-01-12 13:40:00,175.72,176.03,175.67,175.84,763663.0,172.4905,172.7948,172.4415,172.6083,763663.0
2022-01-12 13:50:00,175.83,175.87,175.47,175.57,961761.0,172.5985,172.6378,172.2451,172.3433,961761.0
2022-01-12 14:00:00,175.56,175.57,175.22,175.33,1176032.0,172.3335,172.3433,171.9997,172.1077,1176032.0
2022-01-12 14:10:00,175.32,175.67,175.25,175.6,745152.0,172.0979,172.4415,172.0292,172.3727,745152.0
2022-01-12 14:20:00,175.59,175.81,175.55,175.7,818258.0,172.3629,172.5789,172.3237,172.4709,818258.0
2022-01-12 14:30:00,175.7,175.75,175.38,175.64,920749.0,172.4709,172.52,172.1568,172.412,920749.0
2022-01-12 14:40:00,175.64,175.65,175.35,175.52,718290.0,172.412,172.4218,172.1273,172.2942,718290.0
2022-01-12 14:50:00,175.52,175.71,175.45,175.5,705856.0,172.2942,172.4807,172.2255,172.2746,705856.0
2022-01-12 15:00:00,175.5,175.6,175.08,175.28,1072124.0,172.2746,172.3727,171.8623,172.0586,1072124.0
2022-01-12 15:10:00,175.28,175.6,175.28,175.38,926549.0,172.0586,172.3727,172.0586,172.1568,926549.0
2022-01-12 15:20:00,175.39,175.53,175.23,175.46,870753.0,172.1666,172.304,172.0095,172.2353,870753.0
2022-01-12 15:30:00,175.45,175.59,175.33,175.42,1056609.0,172.2255,172.3629,172.1077,172.196,1056609.0
2022-01-12 15:40:00,175.42,175.94,175.32,175.53,1553744.0,172.196,172.7065,172.0979,172.304,1553744.0
2022-01-12 15:50:00,175.53,175.69,175.15,175.61,3610019.0,172.304,172.4611,171.931,172.3826,3610019.0
2022-01-13 09:30:00,175.78,176.62,175.55,176.36,3901834.0,172.5494,173.374,172.3237,173.1188,3901834.0
2022-01-13 09:40:00,176.34,176.59,175.94,176.08,2227206.0,173.0991,173.3445,172.7065,172.8439,2227206.0
2022-01-13 09:50:00,176.08,176.32,175.94,176.02,1912526.0,172.8439,173.0795,172.7065,172.785,1912526.0
2022-01-13 10:00:00,176.02,176.18,175.5,175.79,1472467.0,172.785,172.9421,172.2746,172.5592,1472467.0
2022-01-13 10:10:00,175.8,175.8,174.88,175.17,2412765.0,172.5691,172.5691,171.666,171.9506,2412765.0
2022-01-13 10:20:00,175.16,175.75,175.13,175.58,1733158.0,171.9408,172.52,171.9114,172.3531,1733158.0
2022-01-13 10:30:00,175.57,175.75,175.29,175.44,1734422.0,172.3433,172.52,172.0684,172.2157,1734422.0
2022-01-13 10:40:00,175.44,175.75,175.36,175.38,1669038.0,172.2157,172.52,172.1372,172.1568,1669038.0
2022-01-13 10:50:00,175.38,175.45,174.7,175.43,2333418.0,172.1568,172.2255,171.4893,172.2059,2333418.0
2022-01-13 11:00:00,175.41,175.48,174.84,174.94,1631480.0,172.1862,172.2549,171.6267,171.7249,1631480.0
2022-01-13 11:10:00,174.95,174.96,174.53,174.69,1577342.0,171.7347,171.7445,171.3224,171.4795,1577342.0
2022-01-13 11:20:00,174.7,175.1,174.63,175.06,1297770.0,171.4893,171.8819,171.4206,171.8427,1297770.0
2022-01-13 11:30:00,175.05,175.22,174.73,175.15,1042206.0,171.8328,171.9997,171.5187,171.931,1042206.0
2022-01-13 11:40:00,175.14,175.32,175.09,175.2,960538.0,171.9212,172.0979,171.8721,171.9801,960538.0
2022-01-13 11:50:00,175.2,175.48,174.99,175.37,1041799.0,171.9801,172.2549,171.774,172.147,1041799.0
2022-01-13 12:00:00,175.36,175.55,174.93,175.03,1195763.0,172.1372,172.3237,171.7151,171.8132,1195763.0
2022-01-13 12:10:00,175.05,175.06,173.59,173.73,1991298.0,171.8328,171.8427,170.3997,170.5371,1991298.0
2022-01-13 12:20:00,173.74,173.93,173.48,173.61,2124001.0,170.5469,170.7334,170.2917,170.4193,2124001.0
2022-01-13 12:30:00,173.61,173.92,173.25,173.71,1476593.0,170.4193,170.7236,170.0659,170.5175,1476593.0
2022-01-13 12:40:00,173.71,173.74,172.82,173.09,1340697.0,170.5175,170.5469,169.6438,169.9089,1340697.0
2022-01-13 12:50:00,173.08,173.52,173.01,173.3,1030212.0,169.8991,170.331,169.8303,170.115,1030212.0
2022-01-13 13:00:00,173.29,173.86,172.98,173.62,1734345.0,170.1052,170.6647,169.8009,170.4291,1734345.0
2022-01-13 13:10:00,173.58,173.86,173.42,173.46,877720.0,170.3899,170.6647,170.2328,170.2721,877720.0
2022-01-13 13:20:00,173.46,173.88,173.34,173.57,1097753.0,170.2721,170.6844,170.1543,170.38,1097753.0
2022-01-13 13:30:00,173.55,173.86,173.3,173.81,942265.0,170.3604,170.6647,170.115,170.6156,942265.0
2022-01-13 13:40:00,173.81,173.99,173.64,173.86,794628.0,170.6156,170.7923,170.4488,170.6647,794628.0
2022-01-13 13:50:00,173.86,173.95,173.63,173.89,842358.0,170.6647,170.7531,170.4389,170.6942,842358.0
2022-01-13 14:00:00,173.89,174.2,173.75,173.98,1122066.0,170.6942,170.9985,170.5567,170.7825,1122066.0
2022-01-13 14:10:00,173.97,174.01,173.32,173.6,1038713.0,170.7727,170.812,170.1346,170.4095,1038713.0
2022-01-13 14:20:00,173.6,173.74,173.47,173.55,1024947.0,170.4095,170.5469,170.2819,170.3604,1024947.0
2022-01-13 14:30:00,173.55,173.73,173.23,173.28,1141727.0,170.3604,170.5371,170.0463,170.0954,1141727.0
2022-01-13 14:40:00,173.28,173.57,173.16,173.24,1016681.0,170.0954,170.38,169.9776,170.0561,1016681.0
2022-01-13 14:50:00,173.24,173.51,173.18,173.37,899682.0,170.0561,170.3212,169.9972,170.1837,899682.0
2022-01-13 15:00:00,173.38,173.38,172.67,173.01,1629856.0,170.1935,170.1935,169.4966,169.8303,1629856.0
2022-01-13 15:10:00,173.0,173.17,172.71,173.07,1306555.0,169.8205,169.9874,169.5359,169.8892,1306555.0
2022-01-13 15:20:00,173.07,173.32,172.77,173.24,1261097.0,169.8892,170.1346,169.5948,170.0561,1261097.0
2022-01-13 15:30:00,173.23,173.53,172.9,172.96,1601424.0,170.0463,170.3408,169.7224,169.7813,1601424.0
2022-01-13 15:40:00,172.97,173.17,172.6,172.73,1693844.0,169.7911,169.9874,169.4279,169.5555,1693844.0
2022-01-13 15:50:00,172.72,172.78,171.79,172.32,6495102.0,169.5457,169.6046,168.6328,169.153,6495102.0
2022-01-14 09:30:00,171.34,172.51,171.28,172.47,4166435.0,168.191,169.3395,168.1321,169.3003,4166435.0
2022-01-14 09:40:00,172.45,172.97,172.15,172.54,2477493.0,169.2806,169.7911,168.9861,169.369,2477493.0
2022-01-14 09:50:00,172.54,173.51,172.5,173.36,2058914.0,169.369,170.3212,169.3297,170.1739,2058914.0
2022-01-14 10:00:00,173.37,173.5,172.65,173.3,2035018.0,170.1837,170.3113,169.477,170.115,2035018.0
2022-01-14 10:10:00,173.31,173.78,173.06,173.51,1791953.0,170.1248,170.5862,169.8794,170.3212,1791953.0
2022-01-14 10:20:00,173.53,173.55,172.66,172.7,1329328.0,170.3408,170.3604,169.4868,169.526,1329328.0
2022-01-14 10:30:00,172.7,172.83,172.32,172.59,1344168.0,169.526,169.6537,169.153,169.4181,1344168.0
2022-01-14 10:40:00,172.59,172.63,171.68,172.45,2612430.0,169.4181,169.4573,168.5248,169.2806,2612430.0
2022-01-14 10:50:00,172.46,172.6,171.88,172.34,1440114.0,169.2905,169.4279,168.7211,169.1727,1440114.0
2022-01-14 11:00:00,172.34,172.87,171.81,171.87,1492185.0,169.1727,169.6929,168.6524,168.7113,1492185.0
2022-01-14 11:10:00,171.88,172.08,171.26,171.54,1621154.0,168.7211,168.9174,168.1125,168.3874,1621154.0
2022-01-14 11:20:00,171.53,172.13,171.52,171.71,1577711.0,168.3775,168.9665,168.3677,168.5542,1577711.0
2022-01-14 11:30:00,171.7,172.35,171.55,172.21,1395443.0,168.5444,169.1825,168.3972,169.045,1395443.0
2022-01-14 11:40:00,172.22,172.94,172.1,172.66,1583111.0,169.0549,169.7616,168.9371,169.4868,1583111.0
2022-01-14 11:50:00,172.66,172.87,172.51,172.71,844526.0,169.4868,169.6929,169.3395,169.5359,844526.0
2022-01-14 12:00:00,172.71,172.79,172.42,172.75,920058.0,169.5359,169.6144,169.2512,169.5751,920058.0
2022-01-14 12:10:00,172.75,172.92,172.24,172.3,909247.0,169.5751,169.742,169.0745,169.1334,909247.0
2022-01-14 12:20:00,172.3,172.3,171.83,172.12,1007151.0,169.1334,169.1334,168.672,168.9567,1007151.0
2022-01-14 12:30:00,172.11,172.46,172.06,172.23,783783.0,168.9469,169.2905,168.8978,169.0647,783783.0
2022-01-14 12:40:00,172.22,172.22,171.66,171.81,846364.0,169.0549,169.0549,168.5052,168.6524,846364.0
2022-01-14 12:50:00,171.8,171.91,171.3,171.43,1239556.0,168.6426,168.7506,168.1518,168.2794,1239556.0
2022-01-14 13:00:00,171.43,171.86,171.28,171.64,931869.0,168.2794,168.7015,168.1321,168.4855,931869.0
2022-01-14 13:10:00,171.63,171.75,171.38,171.65,785876.0,168.4757,168.5935,168.2303,168.4953,785876.0
2022-01-14 13:20:00,171.63,171.63,171.09,171.39,1045170.0,168.4757,168.4757,167.9456,168.2401,1045170.0
2022-01-14 13:30:00,171.39,171.57,171.11,171.32,946546.0,168.2401,168.4168,167.9653,168.1714,946546.0
2022-01-14 13:40:00,171.33,171.76,171.27,171.75,967340.0,168.1812,168.6033,168.1223,168.5935,967340.0
2022-01-14 13:50:00,171.73,172.24,171.68,172.08,1291222.0,168.5739,169.0745,168.5248,168.9174,1291222.0
2022-01-14 14:00:00,172.07,172.52,172.03,172.2,1154799.0,168.9076,169.3493,168.8684,169.0352,1154799.0
2022-01-14 14:10:00,172.18,172.3,171.96,172.12,818381.0,169.0156,169.1334,168.7996,168.9567,818381.0
2022-01-14 14:20:00,172.12,172.28,171.78,171.93,899344.0,168.9567,169.1138,168.6229,168.7702,899344.0
2022-01-14 14:30:00,171.93,172.58,171.89,172.3,1110795.0,168.7702,169.4082,168.7309,169.1334,1110795.0
2022-01-14 14:40:00,172.3,172.35,172.01,172.19,790323.0,169.1334,169.1825,168.8487,169.0254,790323.0
2022-01-14 14:50:00,172.19,172.34,172.02,172.07,794722.0,169.0254,169.1727,168.8585,168.9076,794722.0
2022-01-14 15:00:00,172.06,172.55,172.03,172.12,1209736.0,168.8978,169.3788,168.8684,168.9567,1209736.0
2022-01-14 15:10:00,172.12,172.66,171.99,172.55,1245019.0,168.9567,169.4868,168.8291,169.3788,1245019.0
2022-01-14 15:20:00,172.54,172.85,172.45,172.5,1079148.0,169.369,169.6733,169.2806,169.3297,1079148.0
2022-01-14 15:30:00,172.5,173.15,172.5,172.9,1734647.0,169.3297,169.9678,169.3297,169.7224,1734647.0
2022-01-14 15:40:00,172.9,173.14,172.69,172.87,1490537.0,169.7224,169.958,169.5162,169.6929,1490537.0
2022-01-14 15:50:00,172.87,173.28,172.71,173.07,3142331.0,169.6929,170.0954,169.5359,169.8892,3142331.0
2022-01-18 09:30:00,171.5,172.54,171.23,171.25,4958357.0,168.3481,169.369,168.0831,168.1027,4958357.0
2022-01-18 09:40:00,171.26,172.42,170.75,170.88,3406157.0,168.1125,169.2512,167.6119,167.7395,3406157.0
2022-01-18 09:50:00,170.86,171.24,170.59,171.11,2214820.0,167.7199,168.0929,167.4548,167.9653,2214820.0
2022-01-18 10:00:00,171.11,171.95,170.79,171.87,2075284.0,167.9653,168.7898,167.6511,168.7113,2075284.0
2022-01-18 10:10:00,171.86,172.05,171.54,171.81,1994788.0,168.7015,168.888,168.3874,168.6524,1994788.0
2022-01-18 10:20:00,171.82,172.32,171.65,172.31,1633170.0,168.6622,169.153,168.4953,169.1432,1633170.0
2022-01-18 10:30:00,172.32,172.32,171.42,171.45,1342006.0,169.153,169.153,168.2696,168.299,1342006.0
2022-01-18 10:40:00,171.45,172.11,171.43,171.44,1313408.0,168.299,168.9469,168.2794,168.2892,1313408.0
2022-01-18 10:50:00,171.46,171.46,170.99,171.08,1377360.0,168.3088,168.3088,167.8475,167.9358,1377360.0
2022-01-18 11:00:00,171.1,171.15,170.67,170.81,1343456.0,167.9554,168.0045,167.5333,167.6708,1343456.0
2022-01-18 11:10:00,170.82,170.96,170.62,170.69,1424735.0,167.6806,167.818,167.4843,167.553,1424735.0
2022-01-18 11:20:00,170.69,170.86,170.5,170.57,1246649.0,167.553,167.7199,167.3665,167.4352,1246649.0
2022-01-18 11:30:00,170.56,170.69,170.2,170.63,1808457.0,167.4254,167.553,167.072,167.4941,1808457.0
2022-01-18 11:40:00,170.63,170.99,170.56,170.97,1090650.0,167.4941,167.8475,167.4254,167.8278,1090650.0
2022-01-18 11:50:00,170.97,171.22,170.94,171.12,1118091.0,167.8278,168.0732,167.7984,167.9751,1118091.0
2022-01-18 12:00:00,171.14,171.28,170.38,170.41,1322448.0,167.9947,168.1321,167.2487,167.2781,1322448.0
2022-01-18 12:10:00,170.41,170.47,170.12,170.16,1237922.0,167.2781,167.337,166.9935,167.0327,1237922.0
2022-01-18 12:20:00,170.16,170.21,169.78,170.0,1335397.0,167.0327,167.0818,166.6597,166.8757,1335397.0
2022-01-18 12:30:00,170.0,170.05,169.74,169.86,1001374.0,166.8757,166.9247,166.6204,166.7382,1001374.0
2022-01-18 12:40:00,169.85,170.11,169.71,169.86,1105622.0,166.7284,166.9836,166.591,166.7382,1105622.0
2022-01-18 12:50:00,169.87,169.96,169.6,169.76,1028459.0,166.7481,166.8364,166.483,166.6401,1028459.0
2022-01-18 13:00:00,169.75,169.85,169.57,169.81,1150873.0,166.6303,166.7284,166.4536,166.6892,1150873.0
2022-01-18 13:10:00,169.8,170.15,169.74,170.08,1223118.0,166.6793,167.0229,166.6204,166.9542,1223118.0
2022-01-18 13:20:00,170.08,170.09,169.63,169.75,998573.0,166.9542,166.964,166.5125,166.6303,998573.0
2022-01-18 13:30:00,169.75,170.2,169.68,170.18,1232352.0,166.6303,167.072,166.5615,167.0524,1232352.0
2022-01-18 13:40:00,170.18,170.36,170.0,170.08,1112628.0,167.0524,167.229,166.8757,166.9542,1112628.0
2022-01-18 13:50:00,170.08,170.44,170.01,170.34,884068.0,166.9542,167.3076,166.8855,167.2094,884068.0
2022-01-18 14:00:00,170.33,170.53,170.14,170.24,1124369.0,167.1996,167.3959,167.0131,167.1113,1124369.0
2022-01-18 14:10:00,170.24,170.54,170.12,170.52,849766.0,167.1113,167.4057,166.9935,167.3861,849766.0
2022-01-18 14:20:00,170.53,170.53,170.01,170.16,1061772.0,167.3959,167.3959,166.8855,167.0327,1061772.0
2022-01-18 14:30:00,170.15,170.59,170.14,170.4,1100139.0,167.0229,167.4548,167.0131,167.2683,1100139.0
2022-01-18 14:40:00,170.4,170.56,170.21,170.52,931294.0,167.2683,167.4254,167.0818,167.3861,931294.0
2022-01-18 14:50:00,170.52,170.79,170.5,170.57,1173290.0,167.3861,167.6511,167.3665,167.4352,1173290.0
2022-01-18 15:00:00,170.57,170.77,170.35,170.55,1203565.0,167.4352,167.6315,167.2192,167.4156,1203565.0
2022-01-18 15:10:00,170.56,170.66,169.84,170.03,1453450.0,167.4254,167.5235,166.7186,166.9051,1453450.0
2022-01-18 15:20:00,170.03,170.38,169.98,170.34,1223404.0,166.9051,167.2487,166.856,167.2094,1223404.0
2022-01-18 15:30:00,170.34,170.52,170.08,170.18,1543627.0,167.2094,167.3861,166.9542,167.0524,1543627.0
2022-01-18 15:40:00,170.18,170.25,169.82,170.25,1728662.0,167.0524,167.1211,166.699,167.1211,1728662.0
2022-01-18 15:50:00,170.25,170.45,169.4,169.83,5874080.0,167.1211,167.3174,166.2867,166.7088,5874080.0
2022-01-19 09:30:00,169.98,170.98,169.28,170.23,4127314.0,166.856,167.8377,166.1689,167.1014,4127314.0
2022-01-19 09:40:00,170.25,170.69,169.56,170.29,2714919.0,167.1211,167.553,166.4437,167.1603,2714919.0
2022-01-19 09:50:00,170.3,170.95,170.14,170.93,1973614.0,167.1701,167.8082,167.0131,167.7886,1973614.0
2022-01-19 10:00:00,170.95,170.95,170.48,170.71,2049372.0,167.8082,167.8082,167.3468,167.5726,2049372.0
2022-01-19 10:10:00,170.72,171.08,170.14,170.31,2273843.0,167.5824,167.9358,167.0131,167.18,2273843.0
2022-01-19 10:20:00,170.31,170.35,169.79,169.87,1517686.0,167.18,167.2192,166.6695,166.7481,1517686.0
2022-01-19 10:30:00,169.89,170.04,169.23,169.28,1627321.0,166.7677,166.9149,166.1198,166.1689,1627321.0
2022-01-19 10:40:00,169.29,169.29,168.64,168.7,2086624.0,166.1787,166.1787,165.5407,165.5996,2086624.0
2022-01-19 10:50:00,168.71,169.07,168.66,168.9,1995318.0,165.6094,165.9628,165.5603,165.7959,1995318.0
2022-01-19 11:00:00,168.9,169.25,168.69,168.87,1672464.0,165.7959,166.1394,165.5897,165.7664,1672464.0
2022-01-19 11:10:00,168.86,168.86,168.05,168.1,2168371.0,165.7566,165.7566,164.9615,165.0106,2168371.0
2022-01-19 11:20:00,168.11,168.16,167.54,167.78,2826881.0,165.0204,165.0695,164.4609,164.6965,2826881.0
2022-01-19 11:30:00,167.79,168.18,167.52,167.75,1922359.0,164.7063,165.0891,164.4412,164.667,1922359.0
2022-01-19 11:40:00,167.75,167.89,167.32,167.76,1862696.0,164.667,164.8044,164.2449,164.6768,1862696.0
2022-01-19 11:50:00,167.77,168.39,167.69,168.33,1521132.0,164.6866,165.2953,164.6081,165.2364,1521132.0
2022-01-19 12:00:00,168.33,168.87,168.33,168.82,1322523.0,165.2364,165.7664,165.2364,165.7173,1322523.0
2022-01-19 12:10:00,168.83,169.62,168.72,168.86,1598674.0,165.7272,166.5026,165.6192,165.7566,1598674.0
2022-01-19 12:20:00,168.85,169.13,168.79,169.04,1119019.0,165.7468,166.0217,165.6879,165.9333,1119019.0
2022-01-19 12:30:00,169.06,169.2,168.9,168.94,1001649.0,165.9529,166.0904,165.7959,165.8351,1001649.0
2022-01-19 12:40:00,168.95,169.29,168.85,168.97,985526.0,165.845,166.1787,165.7468,165.8646,985526.0
2022-01-19 12:50:00,168.97,169.13,168.63,169.08,951055.0,165.8646,166.0217,165.5308,165.9726,951055.0
2022-01-19 13:00:00,169.08,169.24,168.76,169.0,1136820.0,165.9726,166.1296,165.6585,165.894,1136820.0
2022-01-19 13:10:00,169.01,169.45,169.01,169.22,1219415.0,165.9039,166.3358,165.9039,166.11,1219415.0
2022-01-19 13:20:00,169.22,169.35,168.79,168.81,914922.0,166.11,166.2376,165.6879,165.7075,914922.0
2022-01-19 13:30:00,168.81,169.03,168.59,168.7,1010727.0,165.7075,165.9235,165.4916,165.5996,1010727.0
2022-01-19 13:40:00,168.7,168.72,168.5,168.53,914112.0,165.5996,165.6192,165.4032,165.4327,914112.0
2022-01-19 13:50:00,168.53,168.78,168.37,168.45,1072446.0,165.4327,165.6781,165.2756,165.3541,1072446.0
2022-01-19 14:00:00,168.44,168.66,167.94,168.13,1455004.0,165.3443,165.5603,164.8535,165.04,1455004.0
2022-01-19 14:10:00,168.13,168.25,167.86,168.06,1235324.0,165.04,165.1578,164.775,164.9713,1235324.0
2022-01-19 14:20:00,168.06,168.15,167.62,167.65,1423474.0,164.9713,165.0597,164.5394,164.5689,1423474.0
2022-01-19 14:30:00,167.65,167.96,167.54,167.7,1442293.0,164.5689,164.8732,164.4609,164.6179,1442293.0
2022-01-19 14:40:00,167.7,168.04,167.61,167.76,1424481.0,164.6179,164.9517,164.5296,164.6768,1424481.0
2022-01-19 14:50:00,167.76,168.24,167.75,167.95,1213898.0,164.6768,165.148,164.667,164.8633,1213898.0
2022-01-19 15:00:00,167.95,168.07,167.66,167.86,1458951.0,164.8633,164.9811,164.5787,164.775,1458951.0
2022-01-19 15:10:00,167.86,168.27,167.75,167.85,1305501.0,164.775,165.1775,164.667,164.7652,1305501.0
2022-01-19 15:20:00,167.84,168.05,167.49,167.51,1362616.0,164.7554,164.9615,164.4118,164.4314,1362616.0
2022-01-19 15:30:00,167.51,167.68,167.18,167.19,1901557.0,164.4314,164.5983,164.1075,164.1173,1901557.0
2022-01-19 15:40:00,167.2,167.39,166.86,166.87,2593310.0,164.1271,164.3136,163.7934,163.8032,2593310.0
2022-01-19 15:50:00,166.86,166.87,165.94,166.21,5809545.0,163.7934,163.8032,162.8903,163.1553,5809545.0
2022-01-20 09:30:00,166.98,167.74,166.76,167.34,3973087.0,163.9112,164.6572,163.6952,164.2645,3973087.0
2022-01-20 09:40:00,167.35,168.67,167.28,168.42,3002777.0,164.2744,165.5701,164.2057,165.3247,3002777.0
2022-01-20 09:50:00,168.41,168.92,168.22,168.88,2452893.0,165.3149,165.8155,165.1284,165.7762,2452893.0
2022-01-20 10:00:00,168.87,169.06,168.47,168.75,2110389.0,165.7664,165.9529,165.3738,165.6486,2110389.0
2022-01-20 10:10:00,168.75,168.91,168.55,168.64,1780465.0,165.6486,165.8057,165.4523,165.5407,1780465.0
2022-01-20 10:20:00,168.65,169.34,168.61,169.23,1764431.0,165.5505,166.2278,165.5112,166.1198,1764431.0
2022-01-20 10:30:00,169.24,169.68,169.12,169.17,1761498.0,166.1296,166.5615,166.0118,166.0609,1761498.0
2022-01-20 10:40:00,169.17,169.33,168.94,169.2,1433406.0,166.0609,166.218,165.8351,166.0904,1433406.0
2022-01-20 10:50:00,169.2,169.45,169.02,169.23,1239789.0,166.0904,166.3358,165.9137,166.1198,1239789.0
2022-01-20 11:00:00,169.23,169.55,169.15,169.18,1298551.0,166.1198,166.4339,166.0413,166.0707,1298551.0
2022-01-20 11:10:00,169.2,169.31,168.96,169.21,1166585.0,166.0904,166.1983,165.8548,166.1002,1166585.0
2022-01-20 11:20:00,169.22,169.43,168.98,169.35,1050535.0,166.11,166.3161,165.8744,166.2376,1050535.0
2022-01-20 11:30:00,169.36,169.48,169.12,169.33,1028162.0,166.2474,166.3652,166.0118,166.218,1028162.0
2022-01-20 11:40:00,169.33,169.38,168.78,168.99,1385343.0,166.218,166.2671,165.6781,165.8842,1385343.0
2022-01-20 11:50:00,168.98,169.32,168.97,169.11,960059.0,165.8744,166.2082,165.8646,166.002,960059.0
2022-01-20 12:00:00,169.11,169.25,168.92,169.01,788798.0,166.002,166.1394,165.8155,165.9039,788798.0
2022-01-20 12:10:00,169.0,169.21,168.93,168.95,748691.0,165.894,166.1002,165.8253,165.845,748691.0
2022-01-20 12:20:00,168.94,169.1,168.81,169.08,810915.0,165.8351,165.9922,165.7075,165.9726,810915.0
2022-01-20 12:30:00,169.09,169.2,168.82,168.9,753914.0,165.9824,166.0904,165.7173,165.7959,753914.0
2022-01-20 12:40:00,168.9,169.22,168.85,169.02,649362.0,165.7959,166.11,165.7468,165.9137,649362.0
2022-01-20 12:50:00,169.03,169.04,168.49,168.65,1086676.0,165.9235,165.9333,165.3934,165.5505,1086676.0
2022-01-20 13:00:00,168.64,168.64,167.76,168.02,1480499.0,165.5407,165.5407,164.6768,164.9321,1480499.0
2022-01-20 13:10:00,168.03,168.15,167.69,167.89,1013475.0,164.9419,165.0597,164.6081,164.8044,1013475.0
2022-01-20 13:20:00,167.88,168.02,167.6,167.6,942373.0,164.7946,164.9321,164.5198,164.5198,942373.0
2022-01-20 13:30:00,167.61,167.7,167.15,167.58,1683474.0,164.5296,164.6179,164.078,164.5001,1683474.0
2022-01-20 13:40:00,167.59,167.8,167.31,167.6,1026532.0,164.51,164.7161,164.2351,164.5198,1026532.0
2022-01-20 13:50:00,167.59,167.77,167.31,167.42,974152.0,164.51,164.6866,164.2351,164.3431,974152.0
2022-01-20 14:00:00,167.44,167.91,167.39,167.64,991861.0,164.3627,164.8241,164.3136,164.559,991861.0
2022-01-20 14:10:00,167.64,167.74,166.46,166.97,2149943.0,164.559,164.6572,163.4007,163.9013,2149943.0
2022-01-20 14:20:00,166.98,167.1,166.6,166.64,1385375.0,163.9112,164.029,163.5381,163.5774,1385375.0
2022-01-20 14:30:00,166.65,166.93,166.42,166.87,1560540.0,163.5872,163.8621,163.3615,163.8032,1560540.0
2022-01-20 14:40:00,166.86,166.86,166.32,166.64,1307465.0,163.7934,163.7934,163.2633,163.5774,1307465.0
2022-01-20 14:50:00,166.63,166.88,166.55,166.66,1218587.0,163.5676,163.813,163.4891,163.597,1218587.0
2022-01-20 15:00:00,166.66,166.97,166.09,166.2,1772302.0,163.597,163.9013,163.0375,163.1455,1772302.0
2022-01-20 15:10:00,166.2,166.32,165.92,166.26,1931471.0,163.1455,163.2633,162.8706,163.2044,1931471.0
2022-01-20 15:20:00,166.25,166.26,165.65,165.84,1893886.0,163.1946,163.2044,162.6056,162.7921,1893886.0
2022-01-20 15:30:00,165.84,165.97,165.0,165.22,2785979.0,162.7921,162.9197,161.9676,162.1835,2785979.0
2022-01-20 15:40:00,165.21,165.56,164.9,164.95,2898834.0,162.1737,162.5173,161.8694,161.9185,2898834.0
2022-01-20 15:50:00,164.95,165.24,164.18,164.52,6134778.0,161.9185,162.2031,161.1626,161.4964,6134778.0
2022-01-21 09:30:00,164.42,166.0,164.35,164.51,8700146.0,161.3982,162.9492,161.3295,161.4866,8700146.0
2022-01-21 09:40:00,164.52,164.89,163.67,164.77,3269028.0,161.4964,161.8596,160.662,161.7418,3269028.0
2022-01-21 09:50:00,164.77,164.9,163.18,163.53,2875172.0,161.7418,161.8694,160.181,160.5246,2875172.0
2022-01-21 10:00:00,163.54,164.06,163.16,163.9,2962977.0,160.5344,161.0448,160.1614,160.8878,2962977.0
2022-01-21 10:10:00,163.9,164.0,163.11,163.28,2700848.0,160.8878,160.9859,160.1123,160.2792,2700848.0
2022-01-21 10:20:00,163.3,164.6,162.96,164.31,3450651.0,160.2988,161.5749,159.965,161.2902,3450651.0
2022-01-21 10:30:00,164.31,165.78,164.13,164.94,3395639.0,161.2902,162.7332,161.1135,161.9087,3395639.0
2022-01-21 10:40:00,164.94,165.29,164.62,165.2,2234198.0,161.9087,162.2522,161.5945,162.1639,2234198.0
2022-01-21 10:50:00,165.22,165.84,164.82,165.16,2634005.0,162.1835,162.7921,161.7909,162.1246,2634005.0
2022-01-21 11:00:00,165.17,165.41,164.65,165.4,2067108.0,162.1344,162.37,161.624,162.3602,2067108.0
2022-01-21 11:10:00,165.39,165.88,164.93,165.72,2404578.0,162.3504,162.8314,161.8988,162.6743,2404578.0
2022-01-21 11:20:00,165.73,166.33,165.44,165.95,2040289.0,162.6841,163.2731,162.3995,162.9001,2040289.0
2022-01-21 11:30:00,165.94,165.95,164.86,165.06,2261814.0,162.8903,162.9001,161.8301,162.0265,2261814.0
2022-01-21 11:40:00,165.06,165.22,164.45,164.6,1762912.0,162.0265,162.1835,161.4277,161.5749,1762912.0
2022-01-21 11:50:00,164.6,164.7,164.02,164.44,1437561.0,161.5749,161.6731,161.0056,161.4178,1437561.0
2022-01-21 12:00:00,164.42,164.67,164.09,164.16,1417056.0,161.3982,161.6436,161.0743,161.143,1417056.0
2022-01-21 12:10:00,164.13,164.31,163.68,163.8,1702909.0,161.1135,161.2902,160.6718,160.7896,1702909.0
2022-01-21 12:20:00,163.79,164.23,163.52,163.73,1583172.0,160.7798,161.2117,160.5148,160.7209,1583172.0
2022-01-21 12:30:00,163.73,163.97,163.4,163.65,1372592.0,160.7209,160.9565,160.397,160.6424,1372592.0
2022-01-21 12:40:00,163.64,163.9,163.25,163.37,1305705.0,160.6325,160.8878,160.2497,160.3675,1305705.0
2022-01-21 12:50:00,163.38,164.03,163.26,163.96,1334004.0,160.3773,161.0154,160.2595,160.9467,1334004.0
2022-01-21 13:00:00,163.95,164.28,163.86,164.03,1321623.0,160.9369,161.2608,160.8485,161.0154,1321623.0
2022-01-21 13:10:00,164.02,164.78,163.97,164.16,1528578.0,161.0056,161.7516,160.9565,161.143,1528578.0
2022-01-21 13:20:00,164.15,164.2,163.35,163.75,1545269.0,161.1332,161.1823,160.3479,160.7405,1545269.0
2022-01-21 13:30:00,163.75,164.42,163.57,164.25,1460982.0,160.7405,161.3982,160.5638,161.2313,1460982.0
2022-01-21 13:40:00,164.26,164.5,163.91,164.24,1275773.0,161.2412,161.4767,160.8976,161.2215,1275773.0
2022-01-21 13:50:00,164.22,164.53,163.62,163.77,1258390.0,161.2019,161.5062,160.6129,160.7602,1258390.0
2022-01-21 14:00:00,163.77,164.33,163.7,164.0,1394196.0,160.7602,161.3099,160.6914,160.9859,1394196.0
2022-01-21 14:10:00,164.02,164.33,163.78,163.91,1345354.0,161.0056,161.3099,160.77,160.8976,1345354.0
2022-01-21 14:20:00,163.91,164.32,163.3,163.37,1763936.0,160.8976,161.3001,160.2988,160.3675,1763936.0
2022-01-21 14:30:00,163.37,163.79,163.2,163.7,1694566.0,160.3675,160.7798,160.2006,160.6914,1694566.0
2022-01-21 14:40:00,163.7,163.92,163.44,163.73,1276378.0,160.6914,160.9074,160.4362,160.7209,1276378.0
2022-01-21 14:50:00,163.73,163.73,163.06,163.11,1708857.0,160.7209,160.7209,160.0632,160.1123,1708857.0
2022-01-21 15:00:00,163.12,163.38,162.43,162.53,2809414.0,160.1221,160.3773,159.4448,159.5429,2809414.0
2022-01-21 15:10:00,162.53,163.45,162.4,163.12,2637825.0,159.5429,160.446,159.4153,160.1221,2637825.0
2022-01-21 15:20:00,163.09,163.15,162.58,162.86,2385563.0,160.0927,160.1516,159.592,159.8669,2385563.0
2022-01-21 15:30:00,162.86,163.24,162.57,163.16,3129545.0,159.8669,160.2399,159.5822,160.1614,3129545.0
2022-01-21 15:40:00,163.15,163.89,162.92,163.18,3048870.0,160.1516,160.878,159.9258,160.181,3048870.0
2022-01-21 15:50:00,163.18,163.29,162.3,162.41,6316030.0,160.181,160.289,159.3172,159.4252,6316030.0
2022-01-24 09:30:00,160.04,161.08,159.13,160.69,8511611.0,157.0987,158.1196,156.2054,157.7368,8511611.0
2022-01-24 09:40:00,160.7,160.86,159.3,159.88,4338476.0,157.7466,157.9036,156.3723,156.9417,4338476.0
2022-01-24 09:50:00,159.86,160.38,159.21,159.28,4399316.0,156.922,157.4325,156.284,156.3527,4399316.0
2022-01-24 10:00:00,159.29,160.14,158.59,158.6,3424089.0,156.3625,157.1969,155.6754,155.6852,3424089.0
2022-01-24 10:10:00,158.59,159.2,158.08,158.11,3806833.0,155.6754,156.2741,155.1747,155.2042,3806833.0
2022-01-24 10:20:00,158.11,159.34,158.07,158.9,3641439.0,155.2042,156.4116,155.1649,155.9797,3641439.0
2022-01-24 10:30:00,158.9,159.4,158.52,158.53,2975658.0,155.9797,156.4705,155.6066,155.6165,2975658.0
2022-01-24 10:40:00,158.53,159.12,157.64,158.13,2980818.0,155.6165,156.1956,154.7428,155.2238,2980818.0
2022-01-24 10:50:00,158.13,159.01,157.96,158.47,2210970.0,155.2238,156.0876,155.0569,155.5576,2210970.0
2022-01-24 11:00:00,158.46,158.72,157.81,157.91,2448856.0,155.5477,155.803,154.9097,155.0079,2448856.0
2022-01-24 11:10:00,157.91,158.42,157.58,158.14,2406884.0,155.0079,155.5085,154.6839,155.2336,2406884.0
2022-01-24 11:20:00,158.12,158.43,157.77,158.35,2127544.0,155.214,155.5183,154.8704,155.4398,2127544.0
2022-01-24 11:30:00,158.36,158.5,157.3,157.71,2460974.0,155.4496,155.587,154.4091,154.8115,2460974.0
2022-01-24 11:40:00,157.7,157.74,156.46,156.5,3356135.0,154.8017,154.841,153.5845,153.6238,3356135.0
2022-01-24 11:50:00,156.48,157.23,156.38,157.2,3026958.0,153.6041,154.3404,153.506,154.3109,3026958.0
2022-01-24 12:00:00,157.19,157.26,156.05,156.07,2530010.0,154.3011,154.3698,153.182,153.2017,2530010.0
2022-01-24 12:10:00,156.07,156.3,154.7,154.98,4430147.0,153.2017,153.4274,151.8569,152.1317,4430147.0
2022-01-24 12:20:00,154.98,155.93,154.73,155.65,2684174.0,152.1317,153.0642,151.8863,152.7894,2684174.0
2022-01-24 12:30:00,155.64,155.9,155.27,155.73,2257156.0,152.7796,153.0348,152.4164,152.8679,2257156.0
2022-01-24 12:40:00,155.73,156.96,155.27,156.84,2667674.0,152.8679,154.0753,152.4164,153.9575,2667674.0
2022-01-24 12:50:00,156.83,157.42,156.54,156.95,2692261.0,153.9477,154.5269,153.663,154.0655,2692261.0
2022-01-24 13:00:00,156.95,158.05,156.78,157.39,2864207.0,154.0655,155.1453,153.8986,154.4974,2864207.0
2022-01-24 13:10:00,157.37,158.34,157.23,158.12,2297740.0,154.4778,155.43,154.3404,155.214,2297740.0
2022-01-24 13:20:00,158.12,158.26,156.98,157.03,2347853.0,155.214,155.3514,154.0949,154.144,2347853.0
2022-01-24 13:30:00,157.03,157.96,156.96,157.89,1978132.0,154.144,155.0569,154.0753,154.9882,1978132.0
2022-01-24 13:40:00,157.89,158.25,157.06,158.24,1858076.0,154.9882,155.3416,154.1735,155.3318,1858076.0
2022-01-24 13:50:00,158.22,158.89,158.06,158.83,1936436.0,155.3122,155.9698,155.1551,155.9109,1936436.0
2022-01-24 14:00:00,158.83,159.58,158.75,159.09,2618812.0,155.9109,156.6472,155.8324,156.1662,2618812.0
2022-01-24 14:10:00,159.1,159.5,157.77,157.77,2521209.0,156.176,156.5686,154.8704,154.8704,2521209.0
2022-01-24 14:20:00,157.81,158.33,156.98,157.2,2298849.0,154.9097,155.4201,154.0949,154.3109,2298849.0
2022-01-24 14:30:00,157.19,157.84,156.15,156.48,2153139.0,154.3011,154.9391,153.2802,153.6041,2153139.0
2022-01-24 14:40:00,156.46,157.29,156.02,157.16,2096637.0,153.5845,154.3993,153.1526,154.2716,2096637.0
2022-01-24 14:50:00,157.18,157.96,156.79,157.84,1952864.0,154.2913,155.0569,153.9084,154.9391,1952864.0
2022-01-24 15:00:00,157.84,158.44,157.39,157.88,2168553.0,154.9391,155.5281,154.4974,154.9784,2168553.0
2022-01-24 15:10:00,157.88,159.17,157.72,157.94,2128991.0,154.9784,156.2447,154.8213,155.0373,2128991.0
2022-01-24 15:20:00,157.95,158.92,157.95,158.5,2015706.0,155.0471,155.9993,155.0471,155.587,2015706.0
2022-01-24 15:30:00,158.5,159.91,158.03,159.78,2744736.0,155.587,156.9711,155.1257,156.8435,2744736.0
2022-01-24 15:40:00,159.79,160.22,158.55,160.15,3199793.0,156.8533,157.2754,155.6361,157.2067,3199793.0
2022-01-24 15:50:00,160.12,162.3,160.12,162.19,6781891.0,157.1772,159.3172,157.1772,159.2092,6781891.0
2022-01-25 09:30:00,158.93,159.75,158.05,158.62,4307362.0,156.0091,156.814,155.1453,155.7048,4307362.0
2022-01-25 09:40:00,158.61,159.08,157.39,157.67,2973822.0,155.695,156.1564,154.4974,154.7723,2973822.0
2022-01-25 09:50:00,157.68,158.15,157.27,157.62,2423076.0,154.7821,155.2434,154.3796,154.7232,2423076.0
2022-01-25 10:00:00,157.64,158.01,157.02,157.62,2509105.0,154.7428,155.106,154.1342,154.7232,2509105.0
2022-01-25 10:10:00,157.62,158.08,157.18,157.76,2337058.0,154.7232,155.1747,154.2913,154.8606,2337058.0
2022-01-25 10:20:00,157.77,158.84,157.46,158.81,2125694.0,154.8704,155.9208,154.5661,155.8913,2125694.0
2022-01-25 10:30:00,158.82,159.08,158.15,158.55,2224447.0,155.9011,156.1564,155.2434,155.6361,2224447.0
2022-01-25 10:40:00,158.55,159.79,158.33,159.49,2074267.0,155.6361,156.8533,155.4201,156.5588,2074267.0
2022-01-25 10:50:00,159.51,159.59,158.32,158.41,1782252.0,156.5785,156.657,155.4103,155.4987,1782252.0
2022-01-25 11:00:00,158.41,158.89,158.03,158.33,1660446.0,155.4987,155.9698,155.1257,155.4201,1660446.0
2022-01-25 11:10:00,158.36,158.66,157.81,158.59,1811214.0,155.4496,155.7441,154.9097,155.6754,1811214.0
2022-01-25 11:20:00,158.58,158.95,158.24,158.58,1561762.0,155.6655,156.0287,155.3318,155.6655,1561762.0
2022-01-25 11:30:00,158.59,158.78,157.56,157.74,1614810.0,155.6754,155.8619,154.6643,154.841,1614810.0
2022-01-25 11:40:00,157.74,158.13,157.6,158.03,1328227.0,154.841,155.2238,154.7036,155.1257,1328227.0
2022-01-25 11:50:00,158.02,158.23,157.22,157.34,1800481.0,155.1158,155.322,154.3305,154.4483,1800481.0
2022-01-25 12:00:00,157.35,158.43,157.13,158.26,1815847.0,154.4581,155.5183,154.2422,155.3514,1815847.0
2022-01-25 12:10:00,158.26,158.78,157.82,158.23,1563084.0,155.3514,155.8619,154.9195,155.322,1563084.0
2022-01-25 12:20:00,158.23,158.96,158.14,158.68,1310402.0,155.322,156.0386,155.2336,155.7637,1310402.0
2022-01-25 12:30:00,158.68,158.74,157.98,158.19,1303470.0,155.7637,155.8226,155.0766,155.2827,1303470.0
2022-01-25 12:40:00,158.21,158.5,157.73,157.91,1212438.0,155.3023,155.587,154.8312,155.0079,1212438.0
2022-01-25 12:50:00,157.92,158.39,157.61,158.35,1159649.0,155.0177,155.479,154.7134,155.4398,1159649.0
2022-01-25 13:00:00,158.36,158.45,157.92,158.25,1332217.0,155.4496,155.5379,155.0177,155.3416,1332217.0
2022-01-25 13:10:00,158.25,158.99,158.2,158.89,1042697.0,155.3416,156.068,155.2925,155.9698,1042697.0
2022-01-25 13:20:00,158.88,159.48,158.57,159.39,1326205.0,155.96,156.549,155.6557,156.4607,1326205.0
2022-01-25 13:30:00,159.38,159.69,159.25,159.67,1424881.0,156.4508,156.7551,156.3232,156.7355,1424881.0
2022-01-25 13:40:00,159.67,160.16,159.33,160.02,1681374.0,156.7355,157.2165,156.4018,157.0791,1681374.0
2022-01-25 13:50:00,160.04,160.54,159.92,160.49,1442075.0,157.0987,157.5895,156.9809,157.5404,1442075.0
2022-01-25 14:00:00,160.49,160.55,159.83,160.07,1507495.0,157.5404,157.5993,156.8926,157.1282,1507495.0
2022-01-25 14:10:00,160.09,161.14,160.06,161.01,2231525.0,157.1478,158.1785,157.1183,158.0509,2231525.0
2022-01-25 14:20:00,160.99,161.78,160.94,161.72,2765855.0,158.0313,158.8067,157.9822,158.7478,2765855.0
2022-01-25 14:30:00,161.71,161.84,161.14,161.83,2403861.0,158.738,158.8656,158.1785,158.8558,2403861.0
2022-01-25 14:40:00,161.85,162.29,161.73,162.03,2071182.0,158.8754,159.3074,158.7577,159.0521,2071182.0
2022-01-25 14:50:00,162.04,162.76,161.88,162.47,2068778.0,159.062,159.7687,158.9049,159.4841,2068778.0
2022-01-25 15:00:00,162.47,162.56,161.31,161.37,2144631.0,159.4841,159.5724,158.3454,158.4043,2144631.0
2022-01-25 15:10:00,161.38,162.0,161.19,161.9,1926971.0,158.4141,159.0227,158.2276,158.9245,1926971.0
2022-01-25 15:20:00,161.88,161.9,160.44,160.67,1976162.0,158.9049,158.9245,157.4914,157.7171,1976162.0
2022-01-25 15:30:00,160.67,161.17,160.16,161.08,2232207.0,157.7171,158.2079,157.2165,158.1196,2232207.0
2022-01-25 15:40:00,161.08,161.5,160.36,160.55,2397748.0,158.1196,158.5319,157.4128,157.5993,2397748.0
2022-01-25 15:50:00,160.54,160.56,159.39,159.88,5534316.0,157.5895,157.6092,156.4607,156.9417,5534316.0
2022-01-26 09:30:00,163.44,163.63,162.3,163.16,4604232.0,160.4362,160.6227,159.3172,160.1614,4604232.0
2022-01-26 09:40:00,163.17,163.2,161.6,161.97,3169711.0,160.1712,160.2006,158.63,158.9932,3169711.0
2022-01-26 09:50:00,161.96,162.39,161.59,162.15,2414086.0,158.9834,159.4055,158.6202,159.1699,2414086.0
2022-01-26 10:00:00,162.14,162.95,161.87,162.84,2221888.0,159.1601,159.9552,158.8951,159.8473,2221888.0
2022-01-26 10:10:00,162.84,162.86,161.93,162.28,2083846.0,159.8473,159.8669,158.954,159.2975,2083846.0
2022-01-26 10:20:00,162.28,162.28,161.5,161.76,1825229.0,159.2975,159.2975,158.5319,158.7871,1825229.0
2022-01-26 10:30:00,161.76,162.42,161.55,162.02,1970467.0,158.7871,159.435,158.581,159.0423,1970467.0
2022-01-26 10:40:00,162.01,162.33,161.36,161.76,2070023.0,159.0325,159.3466,158.3945,158.7871,2070023.0
2022-01-26 10:50:00,161.72,162.34,161.64,162.19,1668179.0,158.7478,159.3564,158.6693,159.2092,1668179.0
2022-01-26 11:00:00,162.2,162.38,161.77,162.36,1251325.0,159.219,159.3957,158.7969,159.3761,1251325.0
2022-01-26 11:10:00,162.34,162.9,162.24,162.55,1445127.0,159.3564,159.9061,159.2583,159.5626,1445127.0
2022-01-26 11:20:00,162.55,162.87,162.45,162.7,1132141.0,159.5626,159.8767,159.4644,159.7098,1132141.0
2022-01-26 11:30:00,162.71,163.13,162.7,162.87,1271261.0,159.7196,160.1319,159.7098,159.8767,1271261.0
2022-01-26 11:40:00,162.87,163.12,162.71,162.84,1077587.0,159.8767,160.1221,159.7196,159.8473,1077587.0
2022-01-26 11:50:00,162.84,163.01,162.43,162.84,1048111.0,159.8473,160.0141,159.4448,159.8473,1048111.0
2022-01-26 12:00:00,162.85,163.03,162.76,162.94,888666.0,159.8571,160.0338,159.7687,159.9454,888666.0
2022-01-26 12:10:00,162.96,163.15,162.76,162.92,1107896.0,159.965,160.1516,159.7687,159.9258,1107896.0
2022-01-26 12:20:00,162.92,163.12,162.72,162.93,987814.0,159.9258,160.1221,159.7295,159.9356,987814.0
2022-01-26 12:30:00,162.94,163.19,162.83,163.09,993191.0,159.9454,160.1908,159.8374,160.0927,993191.0
2022-01-26 12:40:00,163.09,163.55,163.08,163.43,1324964.0,160.0927,160.5442,160.0828,160.4264,1324964.0
2022-01-26 12:50:00,163.43,163.45,163.11,163.24,1034003.0,160.4264,160.446,160.1123,160.2399,1034003.0
2022-01-26 13:00:00,163.25,163.28,162.57,163.02,1439649.0,160.2497,160.2792,159.5822,160.0239,1439649.0
2022-01-26 13:10:00,163.01,163.15,162.78,162.87,1085358.0,160.0141,160.1516,159.7884,159.8767,1085358.0
2022-01-26 13:20:00,162.86,162.98,162.61,162.87,975883.0,159.8669,159.9847,159.6215,159.8767,975883.0
2022-01-26 13:30:00,162.86,163.05,162.73,162.91,984254.0,159.8669,160.0534,159.7393,159.916,984254.0
2022-01-26 13:40:00,162.89,163.03,162.72,162.81,1126138.0,159.8963,160.0338,159.7295,159.8178,1126138.0
2022-01-26 13:50:00,162.8,163.15,162.68,162.78,999041.0,159.808,160.1516,159.6902,159.7884,999041.0
2022-01-26 14:00:00,162.78,164.39,162.6,163.67,3231395.0,159.7884,161.3688,159.6117,160.662,3231395.0
2022-01-26 14:10:00,163.68,163.96,161.93,162.5,2709642.0,160.6718,160.9467,158.954,159.5135,2709642.0
2022-01-26 14:20:00,162.49,163.25,162.13,163.08,1858956.0,159.5037,160.2497,159.1503,160.0828,1858956.0
2022-01-26 14:30:00,163.08,163.5,161.62,163.14,2959058.0,160.0828,160.4951,158.6497,160.1417,2959058.0
2022-01-26 14:40:00,163.14,163.17,159.08,159.38,3642095.0,160.1417,160.1712,156.1564,156.4508,3642095.0
2022-01-26 14:50:00,159.38,160.7,159.35,160.52,2839396.0,156.4508,157.7466,156.4214,157.5699,2839396.0
2022-01-26 15:00:00,160.54,160.54,158.09,158.09,3121494.0,157.5895,157.5895,155.1845,155.1845,3121494.0
2022-01-26 15:10:00,158.11,159.87,158.1,158.3,2865239.0,155.2042,156.9318,155.1944,155.3907,2865239.0
2022-01-26 15:20:00,158.31,159.69,157.82,159.6,2669474.0,155.4005,156.7551,154.9195,156.6668,2669474.0
2022-01-26 15:30:00,159.59,159.87,158.17,158.77,2600287.0,156.657,156.9318,155.2631,155.8521,2600287.0
2022-01-26 15:40:00,158.78,159.65,158.47,158.96,2966006.0,155.8619,156.7159,155.5576,156.0386,2966006.0
2022-01-26 15:50:00,158.96,160.25,158.51,159.75,5564234.0,156.0386,157.3049,155.5968,156.814,5564234.0
2022-01-27 09:30:00,162.42,163.42,161.7,161.95,4101548.0,159.435,160.4166,158.7282,158.9736,4101548.0
2022-01-27 09:40:00,161.97,163.84,161.92,163.01,3561076.0,158.9932,160.8289,158.9442,160.0141,3561076.0
2022-01-27 09:50:00,163.0,163.75,162.54,163.07,3098690.0,160.0043,160.7405,159.5528,160.073,3098690.0
2022-01-27 10:00:00,163.08,163.67,162.76,163.37,2271989.0,160.0828,160.662,159.7687,160.3675,2271989.0
2022-01-27 10:10:00,163.38,163.81,162.91,163.05,1949603.0,160.3773,160.7994,159.916,160.0534,1949603.0
2022-01-27 10:20:00,163.06,163.27,162.47,162.61,2104941.0,160.0632,160.2693,159.4841,159.6215,2104941.0
2022-01-27 10:30:00,162.59,162.76,161.68,161.83,2117760.0,159.6018,159.7687,158.7086,158.8558,2117760.0
2022-01-27 10:40:00,161.84,162.34,161.68,161.94,1970443.0,158.8656,159.3564,158.7086,158.9638,1970443.0
2022-01-27 10:50:00,161.94,163.03,161.89,162.97,1888457.0,158.9638,160.0338,158.9147,159.9749,1888457.0
2022-01-27 11:00:00,162.96,163.39,162.59,162.92,1903272.0,159.965,160.3871,159.6018,159.9258,1903272.0
2022-01-27 11:10:00,162.92,163.32,162.48,162.8,1707072.0,159.9258,160.3184,159.4939,159.808,1707072.0
2022-01-27 11:20:00,162.79,163.03,162.18,162.33,1451630.0,159.7982,160.0338,159.1994,159.3466,1451630.0
2022-01-27 11:30:00,162.34,163.24,162.27,162.98,1403325.0,159.3564,160.2399,159.2877,159.9847,1403325.0
2022-01-27 11:40:00,162.97,163.35,162.83,162.96,1488419.0,159.9749,160.3479,159.8374,159.965,1488419.0
2022-01-27 11:50:00,162.96,163.14,162.61,162.67,1222829.0,159.965,160.1417,159.6215,159.6804,1222829.0
2022-01-27 12:00:00,162.69,162.71,161.69,161.82,1788139.0,159.7,159.7196,158.7184,158.846,1788139.0
2022-01-27 12:10:00,161.83,161.88,161.06,161.31,2014032.0,158.8558,158.9049,158.1,158.3454,2014032.0
2022-01-27 12:20:00,161.32,161.47,160.96,161.14,1713951.0,158.3552,158.5024,158.0018,158.1785,1713951.0
2022-01-27 12:30:00,161.14,161.35,160.53,160.77,2351342.0,158.1785,158.3846,157.5797,157.8153,2351342.0
2022-01-27 12:40:00,160.76,161.01,160.08,160.12,1750246.0,157.8055,158.0509,157.138,157.1772,1750246.0
2022-01-27 12:50:00,160.12,161.17,160.11,160.91,1952334.0,157.1772,158.2079,157.1674,157.9527,1952334.0
2022-01-27 13:00:00,160.9,161.14,159.91,160.11,1956437.0,157.9429,158.1785,156.9711,157.1674,1956437.0
2022-01-27 13:10:00,160.11,160.22,159.43,159.46,2034549.0,157.1674,157.2754,156.4999,156.5294,2034549.0
2022-01-27 13:20:00,159.46,159.57,158.59,158.78,1943184.0,156.5294,156.6373,155.6754,155.8619,1943184.0
2022-01-27 13:30:00,158.77,159.64,158.68,159.0,1818883.0,155.8521,156.7061,155.7637,156.0778,1818883.0
2022-01-27 13:40:00,158.99,159.57,158.8,159.49,1729191.0,156.068,156.6373,155.8815,156.5588,1729191.0
2022-01-27 13:50:00,159.49,159.93,158.95,159.79,1865948.0,156.5588,156.9907,156.0287,156.8533,1865948.0
2022-01-27 14:00:00,159.77,160.65,159.68,160.11,2222555.0,156.8337,157.6975,156.7453,157.1674,2222555.0
2022-01-27 14:10:00,160.11,160.33,159.39,159.63,1605908.0,157.1674,157.3834,156.4607,156.6962,1605908.0
2022-01-27 14:20:00,159.63,159.64,158.83,159.07,1624488.0,156.6962,156.7061,155.9109,156.1465,1624488.0
2022-01-27 14:30:00,159.06,159.43,158.77,159.38,1746864.0,156.1367,156.4999,155.8521,156.4508,1746864.0
2022-01-27 14:40:00,159.37,160.22,159.29,159.73,2000549.0,156.441,157.2754,156.3625,156.7944,2000549.0
2022-01-27 14:50:00,159.72,159.77,159.01,159.37,1448830.0,156.7846,156.8337,156.0876,156.441,1448830.0
2022-01-27 15:00:00,159.38,159.82,158.94,159.05,1724755.0,156.4508,156.8828,156.0189,156.1269,1724755.0
2022-01-27 15:10:00,159.05,159.18,158.51,159.0,1860327.0,156.1269,156.2545,155.5968,156.0778,1860327.0
2022-01-27 15:20:00,158.99,159.14,158.29,158.8,2757880.0,156.068,156.2153,155.3809,155.8815,2757880.0
2022-01-27 15:30:00,158.79,158.92,158.28,158.65,2745562.0,155.8717,155.9993,155.3711,155.7343,2745562.0
2022-01-27 15:40:00,158.64,159.97,158.61,159.25,4168742.0,155.7244,157.03,155.695,156.3232,4168742.0
2022-01-27 15:50:00,159.24,159.73,158.77,159.2,4988341.0,156.3134,156.7944,155.8521,156.2741,4988341.0
2022-01-28 09:30:00,165.71,166.87,162.91,163.79,10125796.0,162.6645,163.8032,159.916,160.7798,10125796.0
2022-01-28 09:40:00,163.81,164.15,162.8,163.54,5594744.0,160.7994,161.1332,159.808,160.5344,5594744.0
2022-01-28 09:50:00,163.54,165.08,163.19,164.45,5971083.0,160.5344,162.0461,160.1908,161.4277,5971083.0
2022-01-28 10:00:00,164.48,165.14,164.01,164.9,4529174.0,161.4571,162.105,160.9957,161.8694,4529174.0
2022-01-28 10:10:00,164.91,166.56,164.87,166.38,5483309.0,161.8792,163.4989,161.8399,163.3222,5483309.0
2022-01-28 10:20:00,166.39,166.39,165.08,165.44,3772200.0,163.332,163.332,162.0461,162.3995,3772200.0
2022-01-28 10:30:00,165.45,165.69,164.79,165.56,2868906.0,162.4093,162.6449,161.7614,162.5173,2868906.0
2022-01-28 10:40:00,165.56,166.52,165.21,166.44,2931762.0,162.5173,163.4596,162.1737,163.3811,2931762.0
2022-01-28 10:50:00,166.45,166.85,165.92,166.84,3347057.0,163.3909,163.7836,162.8706,163.7737,3347057.0
2022-01-28 11:00:00,166.84,167.33,166.62,167.17,3806470.0,163.7737,164.2547,163.5578,164.0977,3806470.0
2022-01-28 11:10:00,167.19,168.62,167.08,168.54,4799900.0,164.1173,165.521,164.0093,165.4425,4799900.0
2022-01-28 11:20:00,168.53,168.58,167.75,167.9,3572829.0,165.4327,165.4818,164.667,164.8143,3572829.0
2022-01-28 11:30:00,167.88,168.41,167.44,167.95,3120413.0,164.7946,165.3149,164.3627,164.8633,3120413.0
2022-01-28 11:40:00,167.95,168.22,167.39,167.51,2334930.0,164.8633,165.1284,164.3136,164.4314,2334930.0
2022-01-28 11:50:00,167.51,168.77,167.42,168.77,2524968.0,164.4314,165.6683,164.3431,165.6683,2524968.0
2022-01-28 12:00:00,168.77,169.14,168.46,169.06,2830563.0,165.6683,166.0315,165.364,165.9529,2830563.0
2022-01-28 12:10:00,169.07,169.08,168.46,168.83,2335619.0,165.9628,165.9726,165.364,165.7272,2335619.0
2022-01-28 12:20:00,168.83,168.84,168.05,168.24,2447278.0,165.7272,165.737,164.9615,165.148,2447278.0
2022-01-28 12:30:00,168.24,168.71,168.01,168.07,2350077.0,165.148,165.6094,164.9222,164.9811,2350077.0
2022-01-28 12:40:00,168.08,168.9,168.04,168.52,1991030.0,164.9909,165.7959,164.9517,165.4229,1991030.0
2022-01-28 12:50:00,168.51,168.51,167.71,168.12,2103454.0,165.413,165.413,164.6277,165.0302,2103454.0
2022-01-28 13:00:00,168.11,168.73,168.09,168.6,1720379.0,165.0204,165.629,165.0008,165.5014,1720379.0
2022-01-28 13:10:00,168.61,168.8,168.23,168.4,1568453.0,165.5112,165.6977,165.1382,165.3051,1568453.0
2022-01-28 13:20:00,168.38,168.39,167.73,168.27,2065793.0,165.2854,165.2953,164.6474,165.1775,2065793.0
2022-01-28 13:30:00,168.27,168.76,168.06,168.28,1743256.0,165.1775,165.6585,164.9713,165.1873,1743256.0
2022-01-28 13:40:00,168.27,168.86,168.07,168.61,1713604.0,165.1775,165.7566,164.9811,165.5112,1713604.0
2022-01-28 13:50:00,168.6,168.82,168.4,168.45,1476211.0,165.5014,165.7173,165.3051,165.3541,1476211.0
2022-01-28 14:00:00,168.44,168.76,167.45,167.7,2365253.0,165.3443,165.6585,164.3725,164.6179,2365253.0
2022-01-28 14:10:00,167.7,167.75,167.01,167.14,2166079.0,164.6179,164.667,163.9406,164.0682,2166079.0
2022-01-28 14:20:00,167.13,167.3,166.75,166.95,2294507.0,164.0584,164.2253,163.6854,163.8817,2294507.0
2022-01-28 14:30:00,166.95,167.3,166.52,167.1,2372070.0,163.8817,164.2253,163.4596,164.029,2372070.0
2022-01-28 14:40:00,167.09,167.59,166.89,167.59,2201834.0,164.0191,164.51,163.8228,164.51,2201834.0
2022-01-28 14:50:00,167.58,167.95,167.17,167.84,1666027.0,164.5001,164.8633,164.0977,164.7554,1666027.0
2022-01-28 15:00:00,167.83,168.39,167.73,168.29,2374010.0,164.7455,165.2953,164.6474,165.1971,2374010.0
2022-01-28 15:10:00,168.29,168.66,167.89,168.51,2678901.0,165.1971,165.5603,164.8044,165.413,2678901.0
2022-01-28 15:20:00,168.51,169.2,168.36,168.71,3074717.0,165.413,166.0904,165.2658,165.6094,3074717.0
2022-01-28 15:30:00,168.71,169.62,168.33,169.38,3838825.0,165.6094,166.5026,165.2364,166.2671,3838825.0
2022-01-28 15:40:00,169.38,169.95,169.24,169.89,4728560.0,166.2671,166.8266,166.1296,166.7677,4728560.0
2022-01-28 15:50:00,169.89,170.35,169.77,170.35,10847093.0,166.7677,167.2192,166.6499,167.2192,10847093.0
2022-01-31 09:30:00,170.2,171.33,169.51,171.16,6814678.0,167.072,168.1812,166.3947,168.0143,6814678.0
2022-01-31 09:40:00,171.17,172.64,171.12,171.95,4700888.0,168.0242,169.4671,167.9751,168.7898,4700888.0
2022-01-31 09:50:00,171.92,172.9,171.7,172.52,3505022.0,168.7604,169.7224,168.5444,169.3493,3505022.0
2022-01-31 10:00:00,172.53,173.23,172.53,173.03,3268675.0,169.3592,170.0463,169.3592,169.85,3268675.0
2022-01-31 10:10:00,173.04,173.62,172.79,173.08,3661107.0,169.8598,170.4291,169.6144,169.8991,3661107.0
2022-01-31 10:20:00,173.09,173.6,172.53,172.62,2618289.0,169.9089,170.4095,169.3592,169.4475,2618289.0
2022-01-31 10:30:00,172.61,172.89,172.27,172.5,2416072.0,169.4377,169.7125,169.1039,169.3297,2416072.0
2022-01-31 10:40:00,172.5,173.06,172.35,172.88,2048666.0,169.3297,169.8794,169.1825,169.7027,2048666.0
2022-01-31 10:50:00,172.89,173.14,172.71,173.08,1864214.0,169.7125,169.958,169.5359,169.8991,1864214.0
2022-01-31 11:00:00,173.07,173.36,173.0,173.12,1923441.0,169.8892,170.1739,169.8205,169.9383,1923441.0
2022-01-31 11:10:00,173.14,173.22,172.67,172.81,1657023.0,169.958,170.0365,169.4966,169.634,1657023.0
2022-01-31 11:20:00,172.82,173.0,172.39,172.57,1440459.0,169.6438,169.8205,169.2217,169.3984,1440459.0
2022-01-31 11:30:00,172.56,172.86,172.38,172.62,1457314.0,169.3886,169.6831,169.2119,169.4475,1457314.0
2022-01-31 11:40:00,172.63,173.27,172.54,173.25,1476466.0,169.4573,170.0856,169.369,170.0659,1476466.0
2022-01-31 11:50:00,173.26,173.58,173.17,173.3,1535090.0,170.0757,170.3899,169.9874,170.115,1535090.0
2022-01-31 12:00:00,173.3,173.34,173.04,173.06,1232807.0,170.115,170.1543,169.8598,169.8794,1232807.0
2022-01-31 12:10:00,173.07,173.19,172.73,173.03,1646724.0,169.8892,170.007,169.5555,169.85,1646724.0
2022-01-31 12:20:00,173.04,173.04,172.35,172.64,1515746.0,169.8598,169.8598,169.1825,169.4671,1515746.0
2022-01-31 12:30:00,172.63,172.83,172.43,172.74,1018616.0,169.4573,169.6537,169.261,169.5653,1018616.0
2022-01-31 12:40:00,172.73,172.96,172.6,172.92,934115.0,169.5555,169.7813,169.4279,169.742,934115.0
2022-01-31 12:50:00,172.92,173.09,172.8,172.97,1009509.0,169.742,169.9089,169.6242,169.7911,1009509.0
2022-01-31 13:00:00,172.98,173.06,172.7,173.02,1013529.0,169.8009,169.8794,169.526,169.8402,1013529.0
2022-01-31 13:10:00,173.01,173.04,172.71,172.89,1004820.0,169.8303,169.8598,169.5359,169.7125,1004820.0
2022-01-31 13:20:00,172.89,173.06,172.8,173.03,1066221.0,169.7125,169.8794,169.6242,169.85,1066221.0
2022-01-31 13:30:00,173.03,173.42,172.8,173.39,1462959.0,169.85,170.2328,169.6242,170.2034,1462959.0
2022-01-31 13:40:00,173.38,173.55,173.1,173.35,1245739.0,170.1935,170.3604,169.9187,170.1641,1245739.0
2022-01-31 13:50:00,173.34,173.43,173.14,173.28,892619.0,170.1543,170.2426,169.958,170.0954,892619.0
2022-01-31 14:00:00,173.28,173.69,173.2,173.53,1318646.0,170.0954,170.4978,170.0168,170.3408,1318646.0
2022-01-31 14:10:00,173.53,173.62,173.37,173.51,945665.0,170.3408,170.4291,170.1837,170.3212,945665.0
2022-01-31 14:20:00,173.5,173.74,173.34,173.62,1327163.0,170.3113,170.5469,170.1543,170.4291,1327163.0
2022-01-31 14:30:00,173.62,173.62,173.27,173.38,1074497.0,170.4291,170.4291,170.0856,170.1935,1074497.0
2022-01-31 14:40:00,173.39,173.43,173.15,173.22,1192812.0,170.2034,170.2426,169.9678,170.0365,1192812.0
2022-01-31 14:50:00,173.22,173.62,173.17,173.48,1234032.0,170.0365,170.4291,169.9874,170.2917,1234032.0
2022-01-31 15:00:00,173.49,173.61,173.18,173.2,1216783.0,170.3015,170.4193,169.9972,170.0168,1216783.0
2022-01-31 15:10:00,173.21,173.33,172.77,172.9,2012085.0,170.0267,170.1445,169.5948,169.7224,2012085.0
2022-01-31 15:20:00,172.9,173.45,172.87,173.29,1686176.0,169.7224,170.2623,169.6929,170.1052,1686176.0
2022-01-31 15:30:00,173.28,174.06,173.06,174.01,2648252.0,170.0954,170.861,169.8794,170.812,2648252.0
2022-01-31 15:40:00,174.02,174.17,173.84,174.15,2468332.0,170.8218,170.969,170.6451,170.9494,2468332.0
2022-01-31 15:50:00,174.14,175.0,174.02,174.57,9418286.0,170.9396,171.7838,170.8218,171.3617,9418286.0
2022-02-01 09:30:00,174.01,174.59,173.03,173.28,5283677.0,170.812,171.3813,169.85,170.0954,5283677.0
2022-02-01 09:40:00,173.28,173.55,172.49,172.72,3566923.0,170.0954,170.3604,169.3199,169.5457,3566923.0
2022-02-01 09:50:00,172.72,173.4,172.31,173.31,2522207.0,169.5457,170.2132,169.1432,170.1248,2522207.0
2022-02-01 10:00:00,173.28,173.35,172.35,173.0,2223408.0,170.0954,170.1641,169.1825,169.8205,2223408.0
2022-02-01 10:10:00,172.99,173.24,172.68,172.68,1710553.0,169.8107,170.0561,169.5064,169.5064,1710553.0
2022-02-01 10:20:00,172.69,173.39,172.68,172.9,1611427.0,169.5162,170.2034,169.5064,169.7224,1611427.0
2022-02-01 10:30:00,172.91,173.31,172.68,173.05,1735334.0,169.7322,170.1248,169.5064,169.8696,1735334.0
2022-02-01 10:40:00,173.07,173.3,172.53,172.87,1547631.0,169.8892,170.115,169.3592,169.6929,1547631.0
2022-02-01 10:50:00,172.87,173.75,172.78,173.74,1641009.0,169.6929,170.5567,169.6046,170.5469,1641009.0
2022-02-01 11:00:00,173.73,173.98,173.5,173.83,1547360.0,170.5371,170.7825,170.3113,170.6353,1547360.0
2022-02-01 11:10:00,173.83,173.95,173.58,173.81,1336887.0,170.6353,170.7531,170.3899,170.6156,1336887.0
2022-02-01 11:20:00,173.81,174.15,173.55,173.98,1415177.0,170.6156,170.9494,170.3604,170.7825,1415177.0
2022-02-01 11:30:00,173.97,174.33,173.75,173.91,1545097.0,170.7727,171.1261,170.5567,170.7138,1545097.0
2022-02-01 11:40:00,173.91,174.37,173.73,174.2,1373276.0,170.7138,171.1653,170.5371,170.9985,1373276.0
2022-02-01 11:50:00,174.21,174.44,174.05,174.21,1033139.0,171.0083,171.2341,170.8512,171.0083,1033139.0
2022-02-01 12:00:00,174.21,174.26,173.8,173.84,1058673.0,171.0083,171.0574,170.6058,170.6451,1058673.0
2022-02-01 12:10:00,173.83,173.99,173.62,173.92,1242186.0,170.6353,170.7923,170.4291,170.7236,1242186.0
2022-02-01 12:20:00,173.92,174.03,173.48,173.78,909846.0,170.7236,170.8316,170.2917,170.5862,909846.0
2022-02-01 12:30:00,173.79,173.8,173.22,173.29,1039289.0,170.596,170.6058,170.0365,170.1052,1039289.0
2022-02-01 12:40:00,173.3,173.47,172.98,173.14,883716.0,170.115,170.2819,169.8009,169.958,883716.0
2022-02-01 12:50:00,173.13,173.44,173.03,173.39,921529.0,169.9481,170.2524,169.85,170.2034,921529.0
2022-02-01 13:00:00,173.38,173.38,172.9,172.98,904036.0,170.1935,170.1935,169.7224,169.8009,904036.0
2022-02-01 13:10:00,172.99,173.23,172.95,173.17,698425.0,169.8107,170.0463,169.7714,169.9874,698425.0
2022-02-01 13:20:00,173.19,173.27,172.99,173.01,675615.0,170.007,170.0856,169.8107,169.8303,675615.0
2022-02-01 13:30:00,173.01,173.07,172.58,172.96,954320.0,169.8303,169.8892,169.4082,169.7813,954320.0
2022-02-01 13:40:00,172.96,173.18,172.93,173.1,810665.0,169.7813,169.9972,169.7518,169.9187,810665.0
2022-02-01 13:50:00,173.12,173.21,172.87,173.07,688787.0,169.9383,170.0267,169.6929,169.8892,688787.0
2022-02-01 14:00:00,173.08,173.24,172.96,173.12,703774.0,169.8991,170.0561,169.7813,169.9383,703774.0
2022-02-01 14:10:00,173.11,173.3,172.81,172.91,988674.0,169.9285,170.115,169.634,169.7322,988674.0
2022-02-01 14:20:00,172.93,173.1,172.51,173.09,1046319.0,169.7518,169.9187,169.3395,169.9089,1046319.0
2022-02-01 14:30:00,173.09,173.27,172.81,173.06,897542.0,169.9089,170.0856,169.634,169.8794,897542.0
2022-02-01 14:40:00,173.07,173.33,172.93,173.12,827177.0,169.8892,170.1445,169.7518,169.9383,827177.0
2022-02-01 14:50:00,173.11,173.27,172.89,173.17,783401.0,169.9285,170.0856,169.7125,169.9874,783401.0
2022-02-01 15:00:00,173.17,174.02,173.1,173.97,1617297.0,169.9874,170.8218,169.9187,170.7727,1617297.0
2022-02-01 15:10:00,173.97,174.07,173.77,173.92,1098842.0,170.7727,170.8709,170.5764,170.7236,1098842.0
2022-02-01 15:20:00,173.92,174.19,173.89,174.13,1330153.0,170.7236,170.9887,170.6942,170.9298,1330153.0
2022-02-01 15:30:00,174.13,174.47,174.04,174.08,1665155.0,170.9298,171.2635,170.8414,170.8807,1665155.0
2022-02-01 15:40:00,174.09,174.46,174.02,174.44,1603000.0,170.8905,171.2537,170.8218,171.2341,1603000.0
2022-02-01 15:50:00,174.45,174.84,174.27,174.61,4824207.0,171.2439,171.6267,171.0672,171.4009,4824207.0
2022-02-02 09:30:00,174.75,175.47,173.95,175.14,4266710.0,171.5384,172.2451,170.7531,171.9212,4266710.0
2022-02-02 09:40:00,175.15,175.32,173.94,173.97,2702695.0,171.931,172.0979,170.7432,170.7727,2702695.0
2022-02-02 09:50:00,173.98,174.74,173.96,174.7,1728084.0,170.7825,171.5285,170.7629,171.4893,1728084.0
2022-02-02 10:00:00,174.71,175.42,174.69,175.31,2241818.0,171.4991,172.196,171.4795,172.0881,2241818.0
2022-02-02 10:10:00,175.33,175.56,174.56,174.78,2191549.0,172.1077,172.3335,171.3519,171.5678,2191549.0
2022-02-02 10:20:00,174.79,175.13,174.53,175.03,1375687.0,171.5776,171.9114,171.3224,171.8132,1375687.0
2022-02-02 10:30:00,175.04,175.22,174.33,175.17,1605856.0,171.823,171.9997,171.1261,171.9506,1605856.0
2022-02-02 10:40:00,175.16,175.18,174.56,174.86,1527550.0,171.9408,171.9605,171.3519,171.6463,1527550.0
2022-02-02 10:50:00,174.86,174.99,174.33,174.69,1318998.0,171.6463,171.774,171.1261,171.4795,1318998.0
2022-02-02 11:00:00,174.69,174.88,174.12,174.28,1322135.0,171.4795,171.666,170.9199,171.077,1322135.0
2022-02-02 11:10:00,174.26,174.45,173.73,173.74,1701789.0,171.0574,171.2439,170.5371,170.5469,1701789.0
2022-02-02 11:20:00,173.74,174.26,173.73,173.93,1205605.0,170.5469,171.0574,170.5371,170.7334,1205605.0
2022-02-02 11:30:00,173.95,173.95,173.33,173.54,1332655.0,170.7531,170.7531,170.1445,170.3506,1332655.0
2022-02-02 11:40:00,173.55,174.27,173.46,173.96,1152833.0,170.3604,171.0672,170.2721,170.7629,1152833.0
2022-02-02 11:50:00,173.98,174.38,173.9,174.37,812792.0,170.7825,171.1752,170.704,171.1653,812792.0
2022-02-02 12:00:00,174.36,174.81,174.06,174.78,1026317.0,171.1555,171.5973,170.861,171.5678,1026317.0
2022-02-02 12:10:00,174.77,174.84,174.36,174.49,895325.0,171.558,171.6267,171.1555,171.2831,895325.0
2022-02-02 12:20:00,174.49,174.67,174.43,174.49,661575.0,171.2831,171.4598,171.2242,171.2831,661575.0
2022-02-02 12:30:00,174.49,174.67,174.25,174.65,834012.0,171.2831,171.4598,171.0476,171.4402,834012.0
2022-02-02 12:40:00,174.64,175.0,174.55,174.79,949803.0,171.4304,171.7838,171.342,171.5776,949803.0
2022-02-02 12:50:00,174.79,175.05,174.65,175.02,781497.0,171.5776,171.8328,171.4402,171.8034,781497.0
2022-02-02 13:00:00,175.02,175.05,174.55,174.57,770921.0,171.8034,171.8328,171.342,171.3617,770921.0
2022-02-02 13:10:00,174.56,174.78,174.38,174.58,840252.0,171.3519,171.5678,171.1752,171.3715,840252.0
2022-02-02 13:20:00,174.58,174.68,174.3,174.48,856377.0,171.3715,171.4696,171.0966,171.2733,856377.0
2022-02-02 13:30:00,174.48,174.78,174.38,174.76,559709.0,171.2733,171.5678,171.1752,171.5482,559709.0
2022-02-02 13:40:00,174.77,174.91,174.52,174.55,712629.0,171.558,171.6954,171.3126,171.342,712629.0
2022-02-02 13:50:00,174.55,174.86,174.47,174.77,737499.0,171.342,171.6463,171.2635,171.558,737499.0
2022-02-02 14:00:00,174.78,175.05,174.73,174.79,1043885.0,171.5678,171.8328,171.5187,171.5776,1043885.0
2022-02-02 14:10:00,174.79,174.9,174.44,174.83,970398.0,171.5776,171.6856,171.2341,171.6169,970398.0
2022-02-02 14:20:00,174.83,174.96,174.29,174.93,991915.0,171.6169,171.7445,171.0868,171.7151,991915.0
2022-02-02 14:30:00,174.92,175.24,174.87,174.97,1339971.0,171.7052,172.0194,171.6562,171.7543,1339971.0
2022-02-02 14:40:00,174.98,175.31,174.98,175.25,1111137.0,171.7641,172.0881,171.7641,172.0292,1111137.0
2022-02-02 14:50:00,175.25,175.37,175.04,175.06,894212.0,172.0292,172.147,171.823,171.8427,894212.0
2022-02-02 15:00:00,175.06,175.37,174.86,175.28,1112096.0,171.8427,172.147,171.6463,172.0586,1112096.0
2022-02-02 15:10:00,175.27,175.62,175.11,175.54,1250221.0,172.0488,172.3924,171.8917,172.3138,1250221.0
2022-02-02 15:20:00,175.54,175.69,175.03,175.22,1423784.0,172.3138,172.4611,171.8132,171.9997,1423784.0
2022-02-02 15:30:00,175.22,175.48,174.98,175.09,1291341.0,171.9997,172.2549,171.7641,171.8721,1291341.0
2022-02-02 15:40:00,175.09,175.66,175.07,175.53,1963829.0,171.8721,172.4316,171.8525,172.304,1963829.0
2022-02-02 15:50:00,175.51,175.88,175.12,175.83,4409825.0,172.2844,172.6476,171.9016,172.5985,4409825.0
2022-02-03 09:30:00,174.48,175.29,174.06,174.84,3769664.0,171.2733,172.0684,170.861,171.6267,3769664.0
2022-02-03 09:40:00,174.83,174.88,173.85,174.13,2348852.0,171.6169,171.666,170.6549,170.9298,2348852.0
2022-02-03 09:50:00,174.13,174.9,173.94,174.75,1650420.0,170.9298,171.6856,170.7432,171.5384,1650420.0
2022-02-03 10:00:00,174.76,175.16,174.39,174.95,1974137.0,171.5482,171.9408,171.185,171.7347,1974137.0
2022-02-03 10:10:00,174.96,175.67,174.86,175.47,2707704.0,171.7445,172.4415,171.6463,172.2451,2707704.0
2022-02-03 10:20:00,175.47,175.84,175.38,175.83,1875727.0,172.2451,172.6083,172.1568,172.5985,1875727.0
2022-02-03 10:30:00,175.84,176.07,175.46,175.83,1655030.0,172.6083,172.8341,172.2353,172.5985,1655030.0
2022-02-03 10:40:00,175.85,176.24,175.04,175.09,1894890.0,172.6181,173.001,171.823,171.8721,1894890.0
2022-02-03 10:50:00,175.09,175.55,175.09,175.26,1175315.0,171.8721,172.3237,171.8721,172.039,1175315.0
2022-02-03 11:00:00,175.27,175.56,174.89,175.4,1129304.0,172.0488,172.3335,171.6758,172.1764,1129304.0
2022-02-03 11:10:00,175.39,176.03,175.32,175.73,1385215.0,172.1666,172.7948,172.0979,172.5004,1385215.0
2022-02-03 11:20:00,175.74,175.75,174.82,175.05,1467226.0,172.5102,172.52,171.6071,171.8328,1467226.0
2022-02-03 11:30:00,175.04,175.08,174.56,174.62,1170654.0,171.823,171.8623,171.3519,171.4108,1170654.0
2022-02-03 11:40:00,174.63,175.0,174.55,174.78,867297.0,171.4206,171.7838,171.342,171.5678,867297.0
2022-02-03 11:50:00,174.77,174.95,174.55,174.58,1056946.0,171.558,171.7347,171.342,171.3715,1056946.0
2022-02-03 12:00:00,174.57,174.8,174.37,174.73,1246127.0,171.3617,171.5874,171.1653,171.5187,1246127.0
2022-02-03 12:10:00,174.72,174.85,174.28,174.38,905339.0,171.5089,171.6365,171.077,171.1752,905339.0
2022-02-03 12:20:00,174.38,175.32,174.36,175.13,1521483.0,171.1752,172.0979,171.1555,171.9114,1521483.0
2022-02-03 12:30:00,175.13,175.47,174.87,175.26,987564.0,171.9114,172.2451,171.6562,172.039,987564.0
2022-02-03 12:40:00,175.26,175.39,174.86,174.96,682143.0,172.039,172.1666,171.6463,171.7445,682143.0
2022-02-03 12:50:00,174.97,175.38,174.96,175.29,738468.0,171.7543,172.1568,171.7445,172.0684,738468.0
2022-02-03 13:00:00,175.29,175.3,174.91,174.96,666406.0,172.0684,172.0783,171.6954,171.7445,666406.0
2022-02-03 13:10:00,174.96,175.3,174.88,175.24,667801.0,171.7445,172.0783,171.666,172.0194,667801.0
2022-02-03 13:20:00,175.23,175.75,175.16,175.66,1032603.0,172.0095,172.52,171.9408,172.4316,1032603.0
2022-02-03 13:30:00,175.66,176.03,175.49,175.59,1234384.0,172.4316,172.7948,172.2648,172.3629,1234384.0
2022-02-03 13:40:00,175.6,175.74,175.44,175.59,815861.0,172.3727,172.5102,172.2157,172.3629,815861.0
2022-02-03 13:50:00,175.6,175.61,175.32,175.52,919308.0,172.3727,172.3826,172.0979,172.2942,919308.0
2022-02-03 14:00:00,175.51,175.81,175.37,175.38,1006260.0,172.2844,172.5789,172.147,172.1568,1006260.0
2022-02-03 14:10:00,175.39,175.45,175.07,175.22,899106.0,172.1666,172.2255,171.8525,171.9997,899106.0
2022-02-03 14:20:00,175.23,175.34,174.83,174.96,1064162.0,172.0095,172.1175,171.6169,171.7445,1064162.0
2022-02-03 14:30:00,174.95,175.24,174.63,174.72,1042200.0,171.7347,172.0194,171.4206,171.5089,1042200.0
2022-02-03 14:40:00,174.72,174.72,174.31,174.42,1301908.0,171.5089,171.5089,171.1064,171.2144,1301908.0
2022-02-03 14:50:00,174.43,174.61,174.34,174.47,936646.0,171.2242,171.4009,171.1359,171.2635,936646.0
2022-02-03 15:00:00,174.47,174.64,174.29,174.34,1271282.0,171.2635,171.4304,171.0868,171.1359,1271282.0
2022-02-03 15:10:00,174.33,174.81,174.17,174.74,1451379.0,171.1261,171.5973,170.969,171.5285,1451379.0
2022-02-03 15:20:00,174.74,174.94,174.5,174.61,1309408.0,171.5285,171.7249,171.293,171.4009,1309408.0
2022-02-03 15:30:00,174.6,174.63,173.92,174.12,1900754.0,171.3911,171.4206,170.7236,170.9199,1900754.0
2022-02-03 15:40:00,174.12,174.33,173.57,173.67,2175275.0,170.9199,171.1261,170.38,170.4782,2175275.0
2022-02-03 15:50:00,173.67,173.69,172.12,173.0,7185337.0,170.4782,170.4978,168.9567,169.8205,7185337.0
2022-02-04 09:30:00,171.73,171.94,170.68,171.13,4422926.0,168.789,168.9954,167.757,168.1993,4422926.0
2022-02-04 09:40:00,171.13,171.89,170.95,171.65,2504301.0,168.1993,168.9463,168.0224,168.7104,2504301.0
2022-02-04 09:50:00,171.65,172.38,171.07,172.19,1942646.0,168.7104,169.4279,168.1403,169.2411,1942646.0
2022-02-04 10:00:00,172.18,172.68,172.1,172.49,2005320.0,169.2313,169.7227,169.1527,169.536,2005320.0
2022-02-04 10:10:00,172.5,172.92,171.84,172.59,1735921.0,169.5458,169.9586,168.8971,169.6343,1735921.0
2022-02-04 10:20:00,172.57,172.72,171.52,171.58,1810686.0,169.6146,169.762,168.5826,168.6416,1810686.0
2022-02-04 10:30:00,171.57,172.02,171.31,171.71,1703997.0,168.6317,169.074,168.3762,168.7693,1703997.0
2022-02-04 10:40:00,171.71,171.92,171.02,171.35,1628291.0,168.7693,168.9757,168.0912,168.4155,1628291.0
2022-02-04 10:50:00,171.37,171.7,171.06,171.23,1509138.0,168.4352,168.7595,168.1305,168.2976,1509138.0
2022-02-04 11:00:00,171.23,171.54,171.06,171.17,1335746.0,168.2976,168.6023,168.1305,168.2386,1335746.0
2022-02-04 11:10:00,171.17,171.23,170.81,171.07,1420856.0,168.2386,168.2976,167.8848,168.1403,1420856.0
2022-02-04 11:20:00,171.07,171.68,170.83,171.55,1216611.0,168.1403,168.7399,167.9044,168.6121,1216611.0
2022-02-04 11:30:00,171.54,172.33,171.47,172.01,1247684.0,168.6023,169.3787,168.5334,169.0642,1247684.0
2022-02-04 11:40:00,172.01,172.62,171.88,172.33,1241535.0,169.0642,169.6638,168.9364,169.3787,1241535.0
2022-02-04 11:50:00,172.33,172.6,172.03,172.05,1109594.0,169.3787,169.6441,169.0839,169.1035,1109594.0
2022-02-04 12:00:00,172.06,172.13,171.69,171.98,887825.0,169.1133,169.1821,168.7497,169.0347,887825.0
2022-02-04 12:10:00,171.97,172.23,171.7,171.99,863352.0,169.0249,169.2804,168.7595,169.0445,863352.0
2022-02-04 12:20:00,171.98,172.17,171.77,171.97,679249.0,169.0347,169.2215,168.8283,169.0249,679249.0
2022-02-04 12:30:00,171.99,172.25,171.67,172.22,1009783.0,169.0445,169.3001,168.73,169.2706,1009783.0
2022-02-04 12:40:00,172.22,172.51,172.15,172.38,1104123.0,169.2706,169.5556,169.2018,169.4279,1104123.0
2022-02-04 12:50:00,172.38,172.61,172.21,172.47,831710.0,169.4279,169.6539,169.2608,169.5163,831710.0
2022-02-04 13:00:00,172.47,173.01,172.46,172.98,1380142.0,169.5163,170.0471,169.5065,170.0176,1380142.0
2022-02-04 13:10:00,172.96,173.13,172.81,173.07,1010468.0,169.9979,170.165,169.8505,170.106,1010468.0
2022-02-04 13:20:00,173.08,173.45,172.93,173.02,1136271.0,170.1159,170.4795,169.9684,170.0569,1136271.0
2022-02-04 13:30:00,173.02,173.25,172.89,173.11,862596.0,170.0569,170.283,169.9291,170.1454,862596.0
2022-02-04 13:40:00,173.11,173.73,173.1,173.45,1325007.0,170.1454,170.7547,170.1355,170.4795,1325007.0
2022-02-04 13:50:00,173.44,173.62,173.22,173.33,1130435.0,170.4697,170.6466,170.2535,170.3616,1130435.0
2022-02-04 14:00:00,173.34,173.43,173.15,173.39,981852.0,170.3714,170.4599,170.1847,170.4206,981852.0
2022-02-04 14:10:00,173.39,173.4,172.54,172.55,1152745.0,170.4206,170.4304,169.5851,169.595,1152745.0
2022-02-04 14:20:00,172.55,172.97,172.52,172.85,1046239.0,169.595,170.0078,169.5655,169.8898,1046239.0
2022-02-04 14:30:00,172.86,173.5,172.77,173.15,1470564.0,169.8996,170.5287,169.8112,170.1847,1470564.0
2022-02-04 14:40:00,173.14,173.27,172.84,173.08,761589.0,170.1748,170.3026,169.88,170.1159,761589.0
2022-02-04 14:50:00,173.08,173.35,173.02,173.22,743407.0,170.1159,170.3813,170.0569,170.2535,743407.0
2022-02-04 15:00:00,173.23,173.66,173.23,173.55,1173170.0,170.2633,170.6859,170.2633,170.5778,1173170.0
2022-02-04 15:10:00,173.55,173.93,173.35,173.38,1439549.0,170.5778,170.9513,170.3813,170.4107,1439549.0
2022-02-04 15:20:00,173.39,173.85,173.37,173.53,970389.0,170.4206,170.8727,170.4009,170.5582,970389.0
2022-02-04 15:30:00,173.55,174.1,173.55,173.73,1526958.0,170.5778,171.1184,170.5778,170.7547,1526958.0
2022-02-04 15:40:00,173.73,173.76,172.79,172.91,1784617.0,170.7547,170.7842,169.8308,169.9488,1784617.0
2022-02-04 15:50:00,172.92,173.15,172.22,172.32,3216823.0,169.9586,170.1847,169.2706,169.3689,3216823.0
2022-02-07 09:30:00,172.84,173.5,172.39,173.15,3125427.0,169.88,170.5287,169.4377,170.1847,3125427.0
2022-02-07 09:40:00,173.16,173.75,172.81,172.95,2185609.0,170.1945,170.7744,169.8505,169.9881,2185609.0
2022-02-07 09:50:00,172.95,173.94,172.93,173.43,2090150.0,169.9881,170.9611,169.9684,170.4599,2090150.0
2022-02-07 10:00:00,173.45,173.64,172.96,173.43,1488401.0,170.4795,170.6663,169.9979,170.4599,1488401.0
2022-02-07 10:10:00,173.41,173.49,172.85,172.94,1415973.0,170.4402,170.5189,169.8898,169.9783,1415973.0
2022-02-07 10:20:00,172.93,173.56,172.82,173.28,1283822.0,169.9684,170.5877,169.8603,170.3125,1283822.0
2022-02-07 10:30:00,173.29,173.95,173.13,173.72,1385029.0,170.3223,170.971,170.165,170.7449,1385029.0
2022-02-07 10:40:00,173.71,173.72,172.97,173.08,1178200.0,170.7351,170.7449,170.0078,170.1159,1178200.0
2022-02-07 10:50:00,173.08,173.23,172.89,173.0,930291.0,170.1159,170.2633,169.9291,170.0372,930291.0
2022-02-07 11:00:00,173.0,173.19,172.51,172.61,1253916.0,170.0372,170.224,169.5556,169.6539,1253916.0
2022-02-07 11:10:00,172.63,172.98,172.46,172.71,1166136.0,169.6736,170.0176,169.5065,169.7522,1166136.0
2022-02-07 11:20:00,172.7,172.88,172.39,172.62,1122218.0,169.7424,169.9193,169.4377,169.6638,1122218.0
2022-02-07 11:30:00,172.63,172.68,172.07,172.15,1082650.0,169.6736,169.7227,169.1232,169.2018,1082650.0
2022-02-07 11:40:00,172.16,172.26,171.82,172.03,1189520.0,169.2116,169.3099,168.8775,169.0839,1189520.0
2022-02-07 11:50:00,172.03,172.16,171.73,172.06,1085521.0,169.0839,169.2116,168.789,169.1133,1085521.0
2022-02-07 12:00:00,172.06,172.32,171.87,172.06,867761.0,169.1133,169.3689,168.9266,169.1133,867761.0
2022-02-07 12:10:00,172.08,172.38,172.04,172.22,744482.0,169.133,169.4279,169.0937,169.2706,744482.0
2022-02-07 12:20:00,172.22,172.44,171.8,171.84,813693.0,169.2706,169.4868,168.8578,168.8971,813693.0
2022-02-07 12:30:00,171.83,172.05,171.53,171.68,877621.0,168.8873,169.1035,168.5924,168.7399,877621.0
2022-02-07 12:40:00,171.68,172.04,171.68,171.92,807238.0,168.7399,169.0937,168.7399,168.9757,807238.0
2022-02-07 12:50:00,171.92,172.02,171.75,171.87,726962.0,168.9757,169.074,168.8087,168.9266,726962.0
2022-02-07 13:00:00,171.86,172.16,171.74,172.1,755434.0,168.9168,169.2116,168.7988,169.1527,755434.0
2022-02-07 13:10:00,172.09,172.41,171.99,172.15,676674.0,169.1428,169.4574,169.0445,169.2018,676674.0
2022-02-07 13:20:00,172.15,172.63,172.07,172.56,689836.0,169.2018,169.6736,169.1232,169.6048,689836.0
2022-02-07 13:30:00,172.56,172.72,172.49,172.64,689033.0,169.6048,169.762,169.536,169.6834,689033.0
2022-02-07 13:40:00,172.64,172.68,172.15,172.26,678568.0,169.6834,169.7227,169.2018,169.3099,678568.0
2022-02-07 13:50:00,172.26,172.7,172.18,172.61,582154.0,169.3099,169.7424,169.2313,169.6539,582154.0
2022-02-07 14:00:00,172.62,172.62,172.14,172.17,771473.0,169.6638,169.6638,169.192,169.2215,771473.0
2022-02-07 14:10:00,172.17,172.37,171.97,172.18,696604.0,169.2215,169.418,169.0249,169.2313,696604.0
2022-02-07 14:20:00,172.18,172.61,172.04,172.61,681106.0,169.2313,169.6539,169.0937,169.6539,681106.0
2022-02-07 14:30:00,172.61,172.82,172.48,172.56,881193.0,169.6539,169.8603,169.5262,169.6048,881193.0
2022-02-07 14:40:00,172.56,172.83,172.48,172.55,788378.0,169.6048,169.8702,169.5262,169.595,788378.0
2022-02-07 14:50:00,172.55,172.74,172.36,172.61,570273.0,169.595,169.7817,169.4082,169.6539,570273.0
2022-02-07 15:00:00,172.6,172.86,172.39,172.76,848150.0,169.6441,169.8996,169.4377,169.8014,848150.0
2022-02-07 15:10:00,172.75,173.04,172.66,172.78,925578.0,169.7915,170.0766,169.7031,169.821,925578.0
2022-02-07 15:20:00,172.77,172.83,172.2,172.26,1043149.0,169.8112,169.8702,169.2509,169.3099,1043149.0
2022-02-07 15:30:00,172.26,172.52,171.81,171.88,1394828.0,169.3099,169.5655,168.8676,168.9364,1394828.0
2022-02-07 15:40:00,171.88,171.94,171.39,171.48,1631757.0,168.9364,168.9954,168.4548,168.5433,1631757.0
2022-02-07 15:50:00,171.48,171.85,170.95,171.71,3694152.0,168.5433,168.9069,168.0224,168.7693,3694152.0
2022-02-08 09:30:00,171.75,172.42,171.5,171.99,2951601.0,168.8087,169.4672,168.5629,169.0445,2951601.0
2022-02-08 09:40:00,171.99,172.29,171.72,171.82,1883407.0,169.0445,169.3394,168.7792,168.8775,1883407.0
2022-02-08 09:50:00,171.81,172.28,171.58,172.06,1722047.0,168.8676,169.3296,168.6416,169.1133,1722047.0
2022-02-08 10:00:00,172.06,172.1,171.43,171.74,1655360.0,169.1133,169.1527,168.4941,168.7988,1655360.0
2022-02-08 10:10:00,171.74,172.41,171.47,172.21,1527834.0,168.7988,169.4574,168.5334,169.2608,1527834.0
2022-02-08 10:20:00,172.22,172.29,171.77,172.0,1087404.0,169.2706,169.3394,168.8283,169.0544,1087404.0
2022-02-08 10:30:00,172.01,172.22,171.63,172.12,1137724.0,169.0642,169.2706,168.6907,169.1723,1137724.0
2022-02-08 10:40:00,172.12,172.77,171.88,172.63,1352444.0,169.1723,169.8112,168.9364,169.6736,1352444.0
2022-02-08 10:50:00,172.63,172.86,172.55,172.67,1073190.0,169.6736,169.8996,169.595,169.7129,1073190.0
2022-02-08 11:00:00,172.68,173.19,172.67,173.14,1378534.0,169.7227,170.224,169.7129,170.1748,1378534.0
2022-02-08 11:10:00,173.15,173.58,173.03,173.57,1477708.0,170.1847,170.6073,170.0667,170.5975,1477708.0
2022-02-08 11:20:00,173.57,173.68,173.37,173.66,1026659.0,170.5975,170.7056,170.4009,170.6859,1026659.0
2022-02-08 11:30:00,173.67,174.2,173.65,174.01,2073400.0,170.6958,171.2167,170.6761,171.0299,2073400.0
2022-02-08 11:40:00,174.01,174.17,173.92,173.95,1117449.0,171.0299,171.1872,170.9415,170.971,1117449.0
2022-02-08 11:50:00,173.96,174.08,173.78,173.88,1009766.0,170.9808,171.0988,170.8039,170.9022,1009766.0
2022-02-08 12:00:00,173.88,174.16,173.69,173.84,1312154.0,170.9022,171.1774,170.7154,170.8629,1312154.0
2022-02-08 12:10:00,173.84,174.47,173.84,174.44,1519300.0,170.8629,171.4821,170.8629,171.4526,1519300.0
2022-02-08 12:20:00,174.44,174.81,174.38,174.8,1824287.0,171.4526,171.8162,171.3936,171.8064,1824287.0
2022-02-08 12:30:00,174.81,175.23,174.79,175.17,1802877.0,171.8162,172.2291,171.7966,172.1701,1802877.0
2022-02-08 12:40:00,175.17,175.28,174.79,174.86,1322289.0,172.1701,172.2782,171.7966,171.8654,1322289.0
2022-02-08 12:50:00,174.85,174.94,174.58,174.65,985468.0,171.8556,171.944,171.5902,171.659,985468.0
2022-02-08 13:00:00,174.65,174.7,174.41,174.65,885714.0,171.659,171.7081,171.4231,171.659,885714.0
2022-02-08 13:10:00,174.65,174.8,174.22,174.45,1159228.0,171.659,171.8064,171.2364,171.4624,1159228.0
2022-02-08 13:20:00,174.45,174.63,174.29,174.33,897974.0,171.4624,171.6393,171.3052,171.3445,897974.0
2022-02-08 13:30:00,174.33,174.67,174.31,174.45,1187273.0,171.3445,171.6786,171.3248,171.4624,1187273.0
2022-02-08 13:40:00,174.45,174.51,174.12,174.49,1017105.0,171.4624,171.5214,171.1381,171.5017,1017105.0
2022-02-08 13:50:00,174.5,174.64,174.19,174.59,845706.0,171.5116,171.6492,171.2069,171.6,845706.0
2022-02-08 14:00:00,174.59,174.81,174.49,174.68,902987.0,171.6,171.8162,171.5017,171.6885,902987.0
2022-02-08 14:10:00,174.67,174.67,174.29,174.44,714518.0,171.6786,171.6786,171.3052,171.4526,714518.0
2022-02-08 14:20:00,174.43,174.44,173.96,174.06,1388391.0,171.4428,171.4526,170.9808,171.0791,1388391.0
2022-02-08 14:30:00,174.07,174.35,173.73,173.84,1144721.0,171.0889,171.3641,170.7547,170.8629,1144721.0
2022-02-08 14:40:00,173.86,174.07,173.74,173.9,938574.0,170.8825,171.0889,170.7646,170.9218,938574.0
2022-02-08 14:50:00,173.9,174.14,173.86,173.94,848389.0,170.9218,171.1577,170.8825,170.9611,848389.0
2022-02-08 15:00:00,173.94,174.37,173.63,174.27,1087121.0,170.9611,171.3838,170.6565,171.2855,1087121.0
2022-02-08 15:10:00,174.27,175.0,174.23,174.62,1923992.0,171.2855,172.003,171.2462,171.6295,1923992.0
2022-02-08 15:20:00,174.62,174.74,174.13,174.35,1058024.0,171.6295,171.7474,171.1479,171.3641,1058024.0
2022-02-08 15:30:00,174.34,174.77,174.21,174.68,1575235.0,171.3543,171.7769,171.2265,171.6885,1575235.0
2022-02-08 15:40:00,174.69,175.0,174.4,174.72,2144811.0,171.6983,172.003,171.4133,171.7278,2144811.0
2022-02-08 15:50:00,174.72,175.35,174.29,174.82,4436837.0,171.7278,172.347,171.3052,171.8261,4436837.0
2022-02-09 09:30:00,176.11,176.65,175.73,176.36,4453026.0,173.094,173.6247,172.7205,173.3397,4453026.0
2022-02-09 09:40:00,176.36,176.4,175.18,175.41,2587955.0,173.3397,173.379,172.1799,172.406,2587955.0
2022-02-09 09:50:00,175.4,175.56,175.08,175.24,1909210.0,172.3961,172.5534,172.0816,172.2389,1909210.0
2022-02-09 10:00:00,175.25,175.82,175.25,175.74,1740109.0,172.2487,172.809,172.2487,172.7303,1740109.0
2022-02-09 10:10:00,175.75,175.81,175.18,175.26,1419965.0,172.7402,172.7991,172.1799,172.2585,1419965.0
2022-02-09 10:20:00,175.28,175.91,175.25,175.72,1562494.0,172.2782,172.8974,172.2487,172.7107,1562494.0
2022-02-09 10:30:00,175.72,176.17,175.65,175.89,1416734.0,172.7107,173.153,172.6419,172.8778,1416734.0
2022-02-09 10:40:00,175.88,176.01,175.53,175.56,970679.0,172.8679,172.9957,172.5239,172.5534,970679.0
2022-02-09 10:50:00,175.56,175.79,175.37,175.78,1143223.0,172.5534,172.7795,172.3667,172.7696,1143223.0
2022-02-09 11:00:00,175.78,175.98,175.31,175.34,1165703.0,172.7696,172.9662,172.3077,172.3372,1165703.0
2022-02-09 11:10:00,175.34,175.69,175.2,175.64,1447699.0,172.3372,172.6812,172.1996,172.632,1447699.0
2022-02-09 11:20:00,175.63,175.73,175.43,175.45,878511.0,172.6222,172.7205,172.4256,172.4453,878511.0
2022-02-09 11:30:00,175.44,175.81,175.35,175.62,1099112.0,172.4355,172.7991,172.347,172.6124,1099112.0
2022-02-09 11:40:00,175.63,175.72,175.42,175.56,711457.0,172.6222,172.7107,172.4158,172.5534,711457.0
2022-02-09 11:50:00,175.56,175.72,175.22,175.42,958019.0,172.5534,172.7107,172.2192,172.4158,958019.0
2022-02-09 12:00:00,175.43,175.66,175.3,175.45,857331.0,172.4256,172.6517,172.2979,172.4453,857331.0
2022-02-09 12:10:00,175.46,175.55,175.25,175.52,654184.0,172.4551,172.5436,172.2487,172.5141,654184.0
2022-02-09 12:20:00,175.52,175.71,175.42,175.56,886789.0,172.5141,172.7008,172.4158,172.5534,886789.0
2022-02-09 12:30:00,175.57,175.85,175.43,175.81,984042.0,172.5632,172.8384,172.4256,172.7991,984042.0
2022-02-09 12:40:00,175.81,175.88,175.55,175.66,680247.0,172.7991,172.8679,172.5436,172.6517,680247.0
2022-02-09 12:50:00,175.66,175.83,175.54,175.81,678603.0,172.6517,172.8188,172.5337,172.7991,678603.0
2022-02-09 13:00:00,175.82,175.92,175.68,175.78,807695.0,172.809,172.9072,172.6713,172.7696,807695.0
2022-02-09 13:10:00,175.78,175.82,175.58,175.69,560658.0,172.7696,172.809,172.5731,172.6812,560658.0
2022-02-09 13:20:00,175.69,175.8,175.57,175.62,629454.0,172.6812,172.7893,172.5632,172.6124,629454.0
2022-02-09 13:30:00,175.62,175.72,175.55,175.57,760575.0,172.6124,172.7107,172.5436,172.5632,760575.0
2022-02-09 13:40:00,175.56,175.83,175.54,175.72,666183.0,172.5534,172.8188,172.5337,172.7107,666183.0
2022-02-09 13:50:00,175.72,175.73,175.43,175.6,736089.0,172.7107,172.7205,172.4256,172.5927,736089.0
2022-02-09 14:00:00,175.61,176.0,175.59,176.0,890528.0,172.6025,172.9859,172.5829,172.9859,890528.0
2022-02-09 14:10:00,176.0,176.05,175.81,175.82,813845.0,172.9859,173.035,172.7991,172.809,813845.0
2022-02-09 14:20:00,175.81,175.95,175.78,175.91,542795.0,172.7991,172.9367,172.7696,172.8974,542795.0
2022-02-09 14:30:00,175.92,176.04,175.81,176.03,763361.0,172.9072,173.0252,172.7991,173.0154,763361.0
2022-02-09 14:40:00,176.03,176.12,175.8,175.83,979740.0,173.0154,173.1038,172.7893,172.8188,979740.0
2022-02-09 14:50:00,175.83,175.95,175.62,175.67,816561.0,172.8188,172.9367,172.6124,172.6615,816561.0
2022-02-09 15:00:00,175.67,175.68,175.23,175.36,1107325.0,172.6615,172.6713,172.2291,172.3568,1107325.0
2022-02-09 15:10:00,175.36,175.47,174.9,175.24,1339934.0,172.3568,172.4649,171.9047,172.2389,1339934.0
2022-02-09 15:20:00,175.23,175.63,175.11,175.6,1166806.0,172.2291,172.6222,172.1111,172.5927,1166806.0
2022-02-09 15:30:00,175.59,176.01,175.55,175.86,1597392.0,172.5829,172.9957,172.5436,172.8483,1597392.0
2022-02-09 15:40:00,175.86,176.03,175.5,176.01,1775611.0,172.8483,173.0154,172.4944,172.9957,1775611.0
2022-02-09 15:50:00,176.0,176.33,175.78,176.27,4670495.0,172.9859,173.3102,172.7696,173.2512,4670495.0
2022-02-10 09:30:00,174.09,174.52,173.75,174.29,4449447.0,171.1086,171.5312,170.7744,171.3052,4449447.0
2022-02-10 09:40:00,174.32,174.65,174.14,174.3,2471435.0,171.3346,171.659,171.1577,171.315,2471435.0
2022-02-10 09:50:00,174.31,175.39,174.25,175.08,2515885.0,171.3248,172.3863,171.2658,172.0816,2515885.0
2022-02-10 10:00:00,175.09,175.48,174.86,175.18,1970250.0,172.0915,172.4748,171.8654,172.1799,1970250.0
2022-02-10 10:10:00,175.18,175.31,174.77,175.12,1591969.0,172.1799,172.3077,171.7769,172.1209,1591969.0
2022-02-10 10:20:00,175.11,175.2,174.77,174.92,1223993.0,172.1111,172.1996,171.7769,171.9244,1223993.0
2022-02-10 10:30:00,174.95,175.22,174.71,175.19,1667924.0,171.9539,172.2192,171.718,172.1897,1667924.0
2022-02-10 10:40:00,175.2,175.2,174.79,175.03,1549571.0,172.1996,172.1996,171.7966,172.0325,1549571.0
2022-02-10 10:50:00,175.03,175.09,174.28,174.41,1799291.0,172.0325,172.0915,171.2953,171.4231,1799291.0
2022-02-10 11:00:00,174.42,174.46,174.1,174.33,1509581.0,171.4329,171.4722,171.1184,171.3445,1509581.0
2022-02-10 11:10:00,174.34,174.37,173.79,174.15,1537273.0,171.3543,171.3838,170.8137,171.1676,1537273.0
2022-02-10 11:20:00,174.16,174.47,173.94,174.4,1641772.0,171.1774,171.4821,170.9611,171.4133,1641772.0
2022-02-10 11:30:00,174.39,174.43,173.9,174.23,1515060.0,171.4034,171.4428,170.9218,171.2462,1515060.0
2022-02-10 11:40:00,174.22,174.76,174.16,174.6,1382257.0,171.2364,171.7671,171.1774,171.6098,1382257.0
2022-02-10 11:50:00,174.61,175.01,174.44,174.85,1036147.0,171.6197,172.0128,171.4526,171.8556,1036147.0
2022-02-10 12:00:00,174.85,174.9,174.57,174.72,735986.0,171.8556,171.9047,171.5804,171.7278,735986.0
2022-02-10 12:10:00,174.72,175.01,174.66,174.9,939675.0,171.7278,172.0128,171.6688,171.9047,939675.0
2022-02-10 12:20:00,174.9,175.02,174.85,174.92,642789.0,171.9047,172.0227,171.8556,171.9244,642789.0
2022-02-10 12:30:00,174.92,175.06,174.63,174.82,824016.0,171.9244,172.062,171.6393,171.8261,824016.0
2022-02-10 12:40:00,174.82,174.98,173.32,173.96,2534961.0,171.8261,171.9833,170.3518,170.9808,2534961.0
2022-02-10 12:50:00,173.98,174.33,173.45,174.1,1922065.0,171.0005,171.3445,170.4795,171.1184,1922065.0
2022-02-10 13:00:00,174.09,174.52,173.85,174.31,1192720.0,171.1086,171.5312,170.8727,171.3248,1192720.0
2022-02-10 13:10:00,174.31,174.4,173.46,173.49,1198119.0,171.3248,171.4133,170.4894,170.5189,1198119.0
2022-02-10 13:20:00,173.49,173.65,172.37,173.14,1854074.0,170.5189,170.6761,169.418,170.1748,1854074.0
2022-02-10 13:30:00,173.13,173.34,172.75,173.13,1792395.0,170.165,170.3714,169.7915,170.165,1792395.0
2022-02-10 13:40:00,173.13,173.4,173.08,173.24,1155664.0,170.165,170.4304,170.1159,170.2731,1155664.0
2022-02-10 13:50:00,173.24,173.46,173.0,173.44,792099.0,170.2731,170.4894,170.0372,170.4697,792099.0
2022-02-10 14:00:00,173.43,173.58,172.97,173.21,990795.0,170.4599,170.6073,170.0078,170.2437,990795.0
2022-02-10 14:10:00,173.21,173.25,172.66,172.74,1245095.0,170.2437,170.283,169.7031,169.7817,1245095.0
2022-02-10 14:20:00,172.73,173.19,172.52,173.06,1619807.0,169.7719,170.224,169.5655,170.0962,1619807.0
2022-02-10 14:30:00,173.07,173.56,173.04,173.26,1231722.0,170.106,170.5877,170.0766,170.2928,1231722.0
2022-02-10 14:40:00,173.27,173.49,173.06,173.11,1090577.0,170.3026,170.5189,170.0962,170.1454,1090577.0
2022-02-10 14:50:00,173.1,173.24,172.59,172.83,1085272.0,170.1355,170.2731,169.6343,169.8702,1085272.0
2022-02-10 15:00:00,172.83,173.01,172.45,172.94,1366469.0,169.8702,170.0471,169.4967,169.9783,1366469.0
2022-02-10 15:10:00,172.94,173.14,172.73,172.81,1080258.0,169.9783,170.1748,169.7719,169.8505,1080258.0
2022-02-10 15:20:00,172.81,172.88,172.56,172.71,1349226.0,169.8505,169.9193,169.6048,169.7522,1349226.0
2022-02-10 15:30:00,172.69,172.89,172.33,172.7,1936304.0,169.7326,169.9291,169.3787,169.7424,1936304.0
2022-02-10 15:40:00,172.7,172.76,171.55,171.86,2130481.0,169.7424,169.8014,168.6121,168.9168,2130481.0
2022-02-10 15:50:00,171.85,172.5,171.55,172.3,5053210.0,168.9069,169.5458,168.6121,169.3492,5053210.0
2022-02-11 09:30:00,172.33,173.08,171.84,171.89,3306639.0,169.3787,170.1159,168.8971,168.9463,3306639.0
2022-02-11 09:40:00,171.88,172.85,171.62,172.56,2273452.0,168.9364,169.8898,168.6809,169.6048,2273452.0
2022-02-11 09:50:00,172.56,172.8,171.62,171.83,1725420.0,169.6048,169.8407,168.6809,168.8873,1725420.0
2022-02-11 10:00:00,171.82,172.65,171.7,172.23,1880348.0,168.8775,169.6932,168.7595,169.2804,1880348.0
2022-02-11 10:10:00,172.23,172.24,171.03,171.22,2750369.0,169.2804,169.2903,168.101,168.2877,2750369.0
2022-02-11 10:20:00,171.24,171.85,171.22,171.72,1632237.0,168.3074,168.9069,168.2877,168.7792,1632237.0
2022-02-11 10:30:00,171.73,172.45,171.58,172.33,1692680.0,168.789,169.4967,168.6416,169.3787,1692680.0
2022-02-11 10:40:00,172.32,172.7,172.05,172.24,1292287.0,169.3689,169.7424,169.1035,169.2903,1292287.0
2022-02-11 10:50:00,172.23,172.45,171.94,172.09,1421461.0,169.2804,169.4967,168.9954,169.1428,1421461.0
2022-02-11 11:00:00,172.09,172.56,171.71,171.78,1140147.0,169.1428,169.6048,168.7693,168.8381,1140147.0
2022-02-11 11:10:00,171.78,171.98,171.4,171.96,1272304.0,168.8381,169.0347,168.4646,169.0151,1272304.0
2022-02-11 11:20:00,171.97,172.26,171.84,172.06,995022.0,169.0249,169.3099,168.8971,169.1133,995022.0
2022-02-11 11:30:00,172.06,172.18,171.43,171.58,1053181.0,169.1133,169.2313,168.4941,168.6416,1053181.0
2022-02-11 11:40:00,171.57,171.7,171.3,171.58,1051138.0,168.6317,168.7595,168.3664,168.6416,1051138.0
2022-02-11 11:50:00,171.57,171.92,171.36,171.79,974928.0,168.6317,168.9757,168.4253,168.848,974928.0
2022-02-11 12:00:00,171.78,172.0,171.52,171.87,1329206.0,168.8381,169.0544,168.5826,168.9266,1329206.0
2022-02-11 12:10:00,171.87,172.2,171.61,171.71,931926.0,168.9266,169.2509,168.6711,168.7693,931926.0
2022-02-11 12:20:00,171.71,171.94,171.53,171.81,727209.0,168.7693,168.9954,168.5924,168.8676,727209.0
2022-02-11 12:30:00,171.8,172.07,171.73,171.89,725877.0,168.8578,169.1232,168.789,168.9463,725877.0
2022-02-11 12:40:00,171.89,171.99,171.66,171.76,668252.0,168.9463,169.0445,168.7202,168.8185,668252.0
2022-02-11 12:50:00,171.76,171.84,171.35,171.52,884131.0,168.8185,168.8971,168.4155,168.5826,884131.0
2022-02-11 13:00:00,171.51,171.85,171.37,171.76,971054.0,168.5728,168.9069,168.4352,168.8185,971054.0
2022-02-11 13:10:00,171.76,171.77,171.39,171.56,715579.0,168.8185,168.8283,168.4548,168.6219,715579.0
2022-02-11 13:20:00,171.56,171.64,171.02,171.03,902980.0,168.6219,168.7005,168.0912,168.101,902980.0
2022-02-11 13:30:00,171.03,171.05,169.62,169.62,2263004.0,168.101,168.1206,166.7151,166.7151,2263004.0
2022-02-11 13:40:00,169.63,170.03,168.89,169.64,2859283.0,166.725,167.1181,165.9976,166.7348,2859283.0
2022-02-11 13:50:00,169.63,169.81,169.1,169.15,1792294.0,166.725,166.9019,166.204,166.2532,1792294.0
2022-02-11 14:00:00,169.14,169.58,168.5,169.03,2732630.0,166.2434,166.6758,165.6143,166.1352,2732630.0
2022-02-11 14:10:00,169.06,169.9,168.69,169.59,2319311.0,166.1647,166.9903,165.8011,166.6856,2319311.0
2022-02-11 14:20:00,169.59,170.0,168.71,168.98,1814710.0,166.6856,167.0886,165.8207,166.0861,1814710.0
2022-02-11 14:30:00,168.98,169.85,168.85,169.28,1696609.0,166.0861,166.9412,165.9583,166.381,1696609.0
2022-02-11 14:40:00,169.29,169.45,168.66,168.68,1692660.0,166.3908,166.548,165.7716,165.7912,1692660.0
2022-02-11 14:50:00,168.69,168.98,168.29,168.82,1571671.0,165.8011,166.0861,165.4079,165.9288,1571671.0
2022-02-11 15:00:00,168.84,169.5,168.75,168.94,2155249.0,165.9485,166.5972,165.86,166.0468,2155249.0
2022-02-11 15:10:00,168.94,169.32,168.62,168.79,1775641.0,166.0468,166.4203,165.7323,165.8993,1775641.0
2022-02-11 15:20:00,168.76,168.9,168.38,168.84,1768365.0,165.8699,166.0075,165.4964,165.9485,1768365.0
2022-02-11 15:30:00,168.84,169.05,168.43,168.63,2444084.0,165.9485,166.1549,165.5455,165.7421,2444084.0
2022-02-11 15:40:00,168.63,169.21,168.04,169.07,2780746.0,165.7421,166.3122,165.1622,166.1746,2780746.0
2022-02-11 15:50:00,169.1,169.7,168.39,168.43,4925051.0,166.204,166.7938,165.5062,165.5455,4925051.0
2022-02-14 09:30:00,167.37,168.51,167.09,168.2,4008190.0,164.5037,165.6241,164.2285,165.3195,4008190.0
2022-02-14 09:40:00,168.21,168.91,167.6,168.88,2521438.0,165.3293,166.0173,164.7297,165.9878,2521438.0
2022-02-14 09:50:00,168.87,169.0,168.23,168.44,1763139.0,165.978,166.1057,165.3489,165.5553,1763139.0
2022-02-14 10:00:00,168.42,168.44,167.57,168.01,1870615.0,165.5357,165.5553,164.7002,165.1327,1870615.0
2022-02-14 10:10:00,168.02,168.59,167.75,168.57,2025618.0,165.1425,165.7028,164.8772,165.6831,2025618.0
2022-02-14 10:20:00,168.57,168.75,168.03,168.42,1431427.0,165.6831,165.86,165.1524,165.5357,1431427.0
2022-02-14 10:30:00,168.43,168.6,167.7,167.98,1361817.0,165.5455,165.7126,164.828,165.1032,1361817.0
2022-02-14 10:40:00,167.96,168.57,167.82,168.54,1306855.0,165.0836,165.6831,164.946,165.6536,1306855.0
2022-02-14 10:50:00,168.54,168.68,167.75,167.89,1386795.0,165.6536,165.7912,164.8772,165.0148,1386795.0
2022-02-14 11:00:00,167.89,168.48,167.78,168.28,1156789.0,165.0148,165.5947,164.9066,165.3981,1156789.0
2022-02-14 11:10:00,168.28,168.9,167.97,168.79,1108647.0,165.3981,166.0075,165.0934,165.8993,1108647.0
2022-02-14 11:20:00,168.79,169.17,168.54,168.99,1281007.0,165.8993,166.2728,165.6536,166.0959,1281007.0
2022-02-14 11:30:00,169.0,169.19,168.51,168.77,1434143.0,166.1057,166.2925,165.6241,165.8797,1434143.0
2022-02-14 11:40:00,168.76,169.15,168.71,169.11,931221.0,165.8699,166.2532,165.8207,166.2139,931221.0
2022-02-14 11:50:00,169.11,169.2,168.58,168.88,917008.0,166.2139,166.3023,165.6929,165.9878,917008.0
2022-02-14 12:00:00,168.88,169.33,168.72,168.97,897624.0,165.9878,166.4301,165.8305,166.0763,897624.0
2022-02-14 12:10:00,168.98,169.32,168.91,169.06,808260.0,166.0861,166.4203,166.0173,166.1647,808260.0
2022-02-14 12:20:00,169.06,169.34,169.02,169.33,757332.0,166.1647,166.4399,166.1254,166.4301,757332.0
2022-02-14 12:30:00,169.31,169.48,169.05,169.16,861124.0,166.4104,166.5775,166.1549,166.263,861124.0
2022-02-14 12:40:00,169.16,169.4,169.07,169.35,650012.0,166.263,166.4989,166.1746,166.4498,650012.0
2022-02-14 12:50:00,169.35,169.42,169.09,169.28,655444.0,166.4498,166.5186,166.1942,166.381,655444.0
2022-02-14 13:00:00,169.28,169.58,169.08,169.42,708523.0,166.381,166.6758,166.1844,166.5186,708523.0
2022-02-14 13:10:00,169.42,169.55,169.27,169.47,673765.0,166.5186,166.6463,166.3711,166.5677,673765.0
2022-02-14 13:20:00,169.48,169.5,168.85,168.96,817187.0,166.5775,166.5972,165.9583,166.0664,817187.0
2022-02-14 13:30:00,168.97,168.97,168.6,168.7,742641.0,166.0763,166.0763,165.7126,165.8109,742641.0
2022-02-14 13:40:00,168.72,168.79,168.12,168.2,854040.0,165.8305,165.8993,165.2408,165.3195,854040.0
2022-02-14 13:50:00,168.2,168.28,166.87,166.89,2199897.0,165.3195,165.3981,164.0122,164.0319,2199897.0
2022-02-14 14:00:00,166.9,167.27,166.65,166.99,1450688.0,164.0417,164.4054,163.796,164.1302,1450688.0
2022-02-14 14:10:00,166.96,167.2,166.61,167.09,1096563.0,164.1007,164.3366,163.7567,164.2285,1096563.0
2022-02-14 14:20:00,167.1,168.16,166.56,167.5,1621631.0,164.2383,165.2801,163.7075,164.6314,1621631.0
2022-02-14 14:30:00,167.5,168.11,167.0,167.86,1582497.0,164.6314,165.231,164.14,164.9853,1582497.0
2022-02-14 14:40:00,167.86,168.12,167.57,167.79,895228.0,164.9853,165.2408,164.7002,164.9165,895228.0
2022-02-14 14:50:00,167.84,168.56,167.75,168.16,1138116.0,164.9656,165.6733,164.8772,165.2801,1138116.0
2022-02-14 15:00:00,168.16,168.37,167.75,168.26,1131032.0,165.2801,165.4865,164.8772,165.3784,1131032.0
2022-02-14 15:10:00,168.26,168.75,167.97,168.39,1202914.0,165.3784,165.86,165.0934,165.5062,1202914.0
2022-02-14 15:20:00,168.39,169.13,168.09,168.53,1435543.0,165.5062,166.2335,165.2113,165.6438,1435543.0
2022-02-14 15:30:00,168.54,168.99,168.43,168.88,1407701.0,165.6536,166.0959,165.5455,165.9878,1407701.0
2022-02-14 15:40:00,168.87,169.31,168.48,169.14,1848035.0,165.978,166.4104,165.5947,166.2434,1848035.0
2022-02-14 15:50:00,169.13,169.39,167.72,169.13,7326960.0,166.2335,166.4891,164.8477,166.2335,7326960.0
2022-02-15 09:30:00,170.99,171.16,170.25,170.89,3589890.0,168.0617,168.2288,167.3343,167.9634,3589890.0
2022-02-15 09:40:00,170.89,171.46,170.7,171.03,2025780.0,167.9634,168.5236,167.7766,168.101,2025780.0
2022-02-15 09:50:00,171.03,171.21,170.68,170.88,1844158.0,168.101,168.2779,167.757,167.9536,1844158.0
2022-02-15 10:00:00,170.89,171.02,170.48,170.79,1464793.0,167.9634,168.0912,167.5604,167.8651,1464793.0
2022-02-15 10:10:00,170.78,171.18,170.61,170.98,1279201.0,167.8553,168.2484,167.6882,168.0518,1279201.0
2022-02-15 10:20:00,170.99,171.17,170.71,171.08,1330733.0,168.0617,168.2386,167.7865,168.1501,1330733.0
2022-02-15 10:30:00,171.08,171.18,170.69,170.9,976574.0,168.1501,168.2484,167.7668,167.9732,976574.0
2022-02-15 10:40:00,170.9,171.36,170.9,171.33,1113127.0,167.9732,168.4253,167.9732,168.3958,1113127.0
2022-02-15 10:50:00,171.33,171.36,170.92,171.18,1101827.0,168.3958,168.4253,167.9929,168.2484,1101827.0
2022-02-15 11:00:00,171.19,171.39,171.02,171.36,908506.0,168.2582,168.4548,168.0912,168.4253,908506.0
2022-02-15 11:10:00,171.35,171.6,171.21,171.5,1202106.0,168.4155,168.6612,168.2779,168.5629,1202106.0
2022-02-15 11:20:00,171.5,171.64,171.35,171.47,1053661.0,168.5629,168.7005,168.4155,168.5334,1053661.0
2022-02-15 11:30:00,171.47,171.68,171.42,171.56,771405.0,168.5334,168.7399,168.4843,168.6219,771405.0
2022-02-15 11:40:00,171.55,171.59,171.38,171.49,645418.0,168.6121,168.6514,168.445,168.5531,645418.0
2022-02-15 11:50:00,171.5,171.72,171.37,171.52,723741.0,168.5629,168.7792,168.4352,168.5826,723741.0
2022-02-15 12:00:00,171.52,171.65,171.23,171.27,791692.0,168.5826,168.7104,168.2976,168.3369,791692.0
2022-02-15 12:10:00,171.28,171.34,170.84,170.99,1048738.0,168.3467,168.4057,167.9142,168.0617,1048738.0
2022-02-15 12:20:00,170.99,171.0,170.66,170.88,845858.0,168.0617,168.0715,167.7373,167.9536,845858.0
2022-02-15 12:30:00,170.88,171.0,170.72,170.81,864756.0,167.9536,168.0715,167.7963,167.8848,864756.0
2022-02-15 12:40:00,170.82,170.85,170.37,170.38,820580.0,167.8946,167.9241,167.4523,167.4621,820580.0
2022-02-15 12:50:00,170.37,170.61,170.34,170.57,947737.0,167.4523,167.6882,167.4228,167.6489,947737.0
2022-02-15 13:00:00,170.57,171.02,170.53,170.97,684040.0,167.6489,168.0912,167.6095,168.042,684040.0
2022-02-15 13:10:00,170.97,171.2,170.94,171.17,749457.0,168.042,168.2681,168.0125,168.2386,749457.0
2022-02-15 13:20:00,171.17,171.95,171.17,171.84,1352535.0,168.2386,169.0052,168.2386,168.8971,1352535.0
2022-02-15 13:30:00,171.85,172.04,171.64,171.73,1037400.0,168.9069,169.0937,168.7005,168.789,1037400.0
2022-02-15 13:40:00,171.72,171.82,171.59,171.73,648776.0,168.7792,168.8775,168.6514,168.789,648776.0
2022-02-15 13:50:00,171.73,171.84,171.64,171.77,609250.0,168.789,168.8971,168.7005,168.8283,609250.0
2022-02-15 14:00:00,171.77,171.88,171.38,171.58,1000721.0,168.8283,168.9364,168.445,168.6416,1000721.0
2022-02-15 14:10:00,171.58,171.87,171.57,171.81,713711.0,168.6416,168.9266,168.6317,168.8676,713711.0
2022-02-15 14:20:00,171.8,171.89,171.72,171.82,548436.0,168.8578,168.9463,168.7792,168.8775,548436.0
2022-02-15 14:30:00,171.82,171.97,171.68,171.95,655304.0,168.8775,169.0249,168.7399,169.0052,655304.0
2022-02-15 14:40:00,171.95,172.27,171.76,172.01,1198618.0,169.0052,169.3197,168.8185,169.0642,1198618.0
2022-02-15 14:50:00,172.01,172.04,171.75,171.99,797334.0,169.0642,169.0937,168.8087,169.0445,797334.0
2022-02-15 15:00:00,171.99,172.31,171.93,172.27,984180.0,169.0445,169.3591,168.9856,169.3197,984180.0
2022-02-15 15:10:00,172.28,172.36,172.0,172.25,832311.0,169.3296,169.4082,169.0544,169.3001,832311.0
2022-02-15 15:20:00,172.25,172.29,171.98,172.19,967727.0,169.3001,169.3394,169.0347,169.2411,967727.0
2022-02-15 15:30:00,172.18,172.19,171.72,171.95,1906076.0,169.2313,169.2411,168.7792,169.0052,1906076.0
2022-02-15 15:40:00,171.95,172.3,171.75,172.14,1730938.0,169.0052,169.3492,168.8087,169.192,1730938.0
2022-02-15 15:50:00,172.15,172.95,172.08,172.8,4356908.0,169.2018,169.9881,169.133,169.8407,4356908.0
2022-02-16 09:30:00,171.82,172.32,170.77,171.0,3569056.0,168.8775,169.3689,167.8454,168.0715,3569056.0
2022-02-16 09:40:00,171.0,171.23,170.46,170.69,1865565.0,168.0715,168.2976,167.5407,167.7668,1865565.0
2022-02-16 09:50:00,170.68,170.72,170.05,170.58,1986814.0,167.757,167.7963,167.1378,167.6587,1986814.0
2022-02-16 10:00:00,170.58,170.71,170.32,170.53,1257530.0,167.6587,167.7865,167.4031,167.6095,1257530.0
2022-02-16 10:10:00,170.53,170.73,170.26,170.56,1336113.0,167.6095,167.8061,167.3442,167.639,1336113.0
2022-02-16 10:20:00,170.55,170.78,170.51,170.73,988590.0,167.6292,167.8553,167.5899,167.8061,988590.0
2022-02-16 10:30:00,170.73,170.85,170.55,170.62,966002.0,167.8061,167.9241,167.6292,167.698,966002.0
2022-02-16 10:40:00,170.62,171.05,170.55,171.0,1129653.0,167.698,168.1206,167.6292,168.0715,1129653.0
2022-02-16 10:50:00,170.99,171.22,170.92,171.04,938175.0,168.0617,168.2877,167.9929,168.1108,938175.0
2022-02-16 11:00:00,171.05,171.19,170.88,171.0,777469.0,168.1206,168.2582,167.9536,168.0715,777469.0
2022-02-16 11:10:00,171.01,171.05,170.4,170.41,913446.0,168.0813,168.1206,167.4818,167.4916,913446.0
2022-02-16 11:20:00,170.42,170.92,170.35,170.87,756564.0,167.5014,167.9929,167.4326,167.9437,756564.0
2022-02-16 11:30:00,170.87,170.94,170.73,170.84,547103.0,167.9437,168.0125,167.8061,167.9142,547103.0
2022-02-16 11:40:00,170.85,170.94,170.74,170.86,530565.0,167.9241,168.0125,167.816,167.9339,530565.0
2022-02-16 11:50:00,170.87,171.13,170.87,171.11,662728.0,167.9437,168.1993,167.9437,168.1796,662728.0
2022-02-16 12:00:00,171.1,171.41,171.05,171.17,767886.0,168.1698,168.4745,168.1206,168.2386,767886.0
2022-02-16 12:10:00,171.18,171.22,170.83,170.86,671467.0,168.2484,168.2877,167.9044,167.9339,671467.0
2022-02-16 12:20:00,170.86,171.03,170.82,170.87,471977.0,167.9339,168.101,167.8946,167.9437,471977.0
2022-02-16 12:30:00,170.86,170.86,170.18,170.5,1160830.0,167.9339,167.9339,167.2655,167.5801,1160830.0
2022-02-16 12:40:00,170.51,170.72,170.49,170.64,674490.0,167.5899,167.7963,167.5702,167.7177,674490.0
2022-02-16 12:50:00,170.64,170.78,170.58,170.68,426362.0,167.7177,167.8553,167.6587,167.757,426362.0
2022-02-16 13:00:00,170.67,170.78,170.57,170.74,473075.0,167.7471,167.8553,167.6489,167.816,473075.0
2022-02-16 13:10:00,170.73,170.84,170.6,170.8,398032.0,167.8061,167.9142,167.6783,167.8749,398032.0
2022-02-16 13:20:00,170.8,170.9,170.74,170.87,375997.0,167.8749,167.9732,167.816,167.9437,375997.0
2022-02-16 13:30:00,170.87,170.87,170.61,170.67,454564.0,167.9437,167.9437,167.6882,167.7471,454564.0
2022-02-16 13:40:00,170.66,170.82,170.54,170.73,435088.0,167.7373,167.8946,167.6194,167.8061,435088.0
2022-02-16 13:50:00,170.72,170.89,170.61,170.78,407823.0,167.7963,167.9634,167.6882,167.8553,407823.0
2022-02-16 14:00:00,170.77,171.83,170.54,171.53,2422141.0,167.8454,168.8873,167.6194,168.5924,2422141.0
2022-02-16 14:10:00,171.56,171.91,171.35,171.83,1265852.0,168.6219,168.9659,168.4155,168.8873,1265852.0
2022-02-16 14:20:00,171.84,172.48,171.73,172.42,1433242.0,168.8971,169.5262,168.789,169.4672,1433242.0
2022-02-16 14:30:00,172.42,172.83,172.21,172.29,1517137.0,169.4672,169.8702,169.2608,169.3394,1517137.0
2022-02-16 14:40:00,172.3,172.37,171.98,172.09,945503.0,169.3492,169.418,169.0347,169.1428,945503.0
2022-02-16 14:50:00,172.1,172.88,172.09,172.88,1047088.0,169.1527,169.9193,169.1428,169.9193,1047088.0
2022-02-16 15:00:00,172.87,173.34,172.78,173.17,1640926.0,169.9095,170.3714,169.821,170.2043,1640926.0
2022-02-16 15:10:00,173.18,173.21,172.92,173.12,999356.0,170.2142,170.2437,169.9586,170.1552,999356.0
2022-02-16 15:20:00,173.11,173.18,172.86,173.14,1018186.0,170.1454,170.2142,169.8996,170.1748,1018186.0
2022-02-16 15:30:00,173.14,173.18,172.62,173.16,1218416.0,170.1748,170.2142,169.6638,170.1945,1218416.0
2022-02-16 15:40:00,173.16,173.19,172.81,173.03,1271704.0,170.1945,170.224,169.8505,170.0667,1271704.0
2022-02-16 15:50:00,173.04,173.15,172.31,172.55,3293620.0,170.0766,170.1847,169.3591,169.595,3293620.0
2022-02-17 09:30:00,171.15,171.72,170.74,171.65,2812651.0,168.2189,168.7792,167.816,168.7104,2812651.0
2022-02-17 09:40:00,171.64,171.71,171.0,171.31,1750097.0,168.7005,168.7693,168.0715,168.3762,1750097.0
2022-02-17 09:50:00,171.32,171.48,170.88,171.2,1566990.0,168.386,168.5433,167.9536,168.2681,1566990.0
2022-02-17 10:00:00,171.2,171.81,171.05,171.69,1714048.0,168.2681,168.8676,168.1206,168.7497,1714048.0
2022-02-17 10:10:00,171.67,171.91,171.0,171.08,1682423.0,168.73,168.9659,168.0715,168.1501,1682423.0
2022-02-17 10:20:00,171.08,171.18,170.86,170.92,1435533.0,168.1501,168.2484,167.9339,167.9929,1435533.0
2022-02-17 10:30:00,170.92,171.33,170.84,171.24,1141920.0,167.9929,168.3958,167.9142,168.3074,1141920.0
2022-02-17 10:40:00,171.24,171.59,171.07,171.52,1454293.0,168.3074,168.6514,168.1403,168.5826,1454293.0
2022-02-17 10:50:00,171.51,171.62,171.3,171.34,1161785.0,168.5728,168.6809,168.3664,168.4057,1161785.0
2022-02-17 11:00:00,171.34,171.48,171.2,171.23,889809.0,168.4057,168.5433,168.2681,168.2976,889809.0
2022-02-17 11:10:00,171.21,171.5,171.2,171.45,812553.0,168.2779,168.5629,168.2681,168.5138,812553.0
2022-02-17 11:20:00,171.44,171.44,171.17,171.31,766158.0,168.504,168.504,168.2386,168.3762,766158.0
2022-02-17 11:30:00,171.31,171.38,171.02,171.09,802958.0,168.3762,168.445,168.0912,168.16,802958.0
2022-02-17 11:40:00,171.09,171.5,171.0,171.48,715177.0,168.16,168.5629,168.0715,168.5433,715177.0
2022-02-17 11:50:00,171.47,171.6,171.19,171.2,950450.0,168.5334,168.6612,168.2582,168.2681,950450.0
2022-02-17 12:00:00,171.21,171.27,170.86,170.94,923792.0,168.2779,168.3369,167.9339,168.0125,923792.0
2022-02-17 12:10:00,170.95,171.03,170.75,170.97,743779.0,168.0224,168.101,167.8258,168.042,743779.0
2022-02-17 12:20:00,170.96,171.14,170.91,171.05,534180.0,168.0322,168.2091,167.983,168.1206,534180.0
2022-02-17 12:30:00,171.05,171.19,170.84,170.89,596654.0,168.1206,168.2582,167.9142,167.9634,596654.0
2022-02-17 12:40:00,170.89,171.06,170.78,170.97,592736.0,167.9634,168.1305,167.8553,168.042,592736.0
2022-02-17 12:50:00,170.97,171.05,170.88,170.99,486237.0,168.042,168.1206,167.9536,168.0617,486237.0
2022-02-17 13:00:00,170.99,171.06,170.72,170.76,651386.0,168.0617,168.1305,167.7963,167.8356,651386.0
2022-02-17 13:10:00,170.75,170.76,170.47,170.6,936585.0,167.8258,167.8356,167.5506,167.6783,936585.0
2022-02-17 13:20:00,170.6,170.66,170.41,170.65,576446.0,167.6783,167.7373,167.4916,167.7275,576446.0
2022-02-17 13:30:00,170.63,170.73,170.43,170.44,619960.0,167.7078,167.8061,167.5113,167.5211,619960.0
2022-02-17 13:40:00,170.43,170.48,170.22,170.22,753868.0,167.5113,167.5604,167.3049,167.3049,753868.0
2022-02-17 13:50:00,170.22,170.44,170.19,170.43,512670.0,167.3049,167.5211,167.2754,167.5113,512670.0
2022-02-17 14:00:00,170.43,170.43,170.07,170.19,1020689.0,167.5113,167.5113,167.1574,167.2754,1020689.0
2022-02-17 14:10:00,170.19,170.26,170.08,170.15,705096.0,167.2754,167.3442,167.1673,167.2361,705096.0
2022-02-17 14:20:00,170.15,170.17,169.75,169.81,1029924.0,167.2361,167.2557,166.8429,166.9019,1029924.0
2022-02-17 14:30:00,169.8,169.88,169.31,169.46,1231144.0,166.892,166.9707,166.4104,166.5579,1231144.0
2022-02-17 14:40:00,169.45,169.69,169.33,169.57,1076972.0,166.548,166.7839,166.4301,166.666,1076972.0
2022-02-17 14:50:00,169.56,169.71,169.39,169.51,954923.0,166.6562,166.8036,166.4891,166.607,954923.0
2022-02-17 15:00:00,169.51,169.53,169.08,169.09,1240578.0,166.607,166.6267,166.1844,166.1942,1240578.0
2022-02-17 15:10:00,169.09,169.19,168.89,169.19,1716890.0,166.1942,166.2925,165.9976,166.2925,1716890.0
2022-02-17 15:20:00,169.18,169.33,169.05,169.21,1169795.0,166.2827,166.4301,166.1549,166.3122,1169795.0
2022-02-17 15:30:00,169.21,169.45,168.96,169.33,1835487.0,166.3122,166.548,166.0664,166.4301,1835487.0
2022-02-17 15:40:00,169.32,169.54,169.07,169.29,1854151.0,166.4203,166.6365,166.1746,166.3908,1854151.0
2022-02-17 15:50:00,169.29,169.34,168.47,168.92,5427296.0,166.3908,166.4399,165.5848,166.0271,5427296.0
2022-02-18 09:30:00,169.84,170.55,168.91,168.91,5671022.0,166.9314,167.6292,166.0173,166.0173,5671022.0
2022-02-18 09:40:00,168.92,169.04,168.0,168.29,2209959.0,166.0271,166.1451,165.1229,165.4079,2209959.0
2022-02-18 09:50:00,168.29,169.03,168.22,169.01,1916411.0,165.4079,166.1352,165.3391,166.1156,1916411.0
2022-02-18 10:00:00,169.02,169.12,168.42,168.47,1347718.0,166.1254,166.2237,165.5357,165.5848,1347718.0
2022-02-18 10:10:00,168.48,168.87,168.28,168.66,1249657.0,165.5947,165.978,165.3981,165.7716,1249657.0
2022-02-18 10:20:00,168.65,168.78,168.35,168.5,1094332.0,165.7617,165.8895,165.4669,165.6143,1094332.0
2022-02-18 10:30:00,168.5,168.5,167.77,167.81,1451409.0,165.6143,165.6143,164.8968,164.9361,1451409.0
2022-02-18 10:40:00,167.83,168.29,167.67,167.94,1445622.0,164.9558,165.4079,164.7985,165.0639,1445622.0
2022-02-18 10:50:00,167.94,168.28,167.8,168.06,1333504.0,165.0639,165.3981,164.9263,165.1818,1333504.0
2022-02-18 11:00:00,168.04,168.16,167.37,167.53,1895129.0,165.1622,165.2801,164.5037,164.6609,1895129.0
2022-02-18 11:10:00,167.52,167.84,167.29,167.8,1251246.0,164.6511,164.9656,164.425,164.9263,1251246.0
2022-02-18 11:20:00,167.8,168.22,167.76,168.11,1046785.0,164.9263,165.3391,164.887,165.231,1046785.0
2022-02-18 11:30:00,168.11,168.33,167.85,168.17,939596.0,165.231,165.4472,164.9754,165.29,939596.0
2022-02-18 11:40:00,168.17,168.36,167.84,167.87,841224.0,165.29,165.4767,164.9656,164.9951,841224.0
2022-02-18 11:50:00,167.88,167.95,167.21,167.3,1056451.0,165.0049,165.0737,164.3464,164.4349,1056451.0
2022-02-18 12:00:00,167.29,167.6,167.22,167.58,1035459.0,164.425,164.7297,164.3562,164.7101,1035459.0
2022-02-18 12:10:00,167.57,168.08,167.49,167.86,1029265.0,164.7002,165.2015,164.6216,164.9853,1029265.0
2022-02-18 12:20:00,167.87,167.95,167.57,167.7,888182.0,164.9951,165.0737,164.7002,164.828,888182.0
2022-02-18 12:30:00,167.69,167.81,166.81,166.96,1583881.0,164.8182,164.9361,163.9533,164.1007,1583881.0
2022-02-18 12:40:00,166.96,167.11,166.73,166.89,1329777.0,164.1007,164.2481,163.8746,164.0319,1329777.0
2022-02-18 12:50:00,166.89,167.02,166.63,166.67,899069.0,164.0319,164.1597,163.7763,163.8157,899069.0
2022-02-18 13:00:00,166.67,166.78,166.4,166.63,989133.0,163.8157,163.9238,163.5503,163.7763,989133.0
2022-02-18 13:10:00,166.64,166.64,166.22,166.3,929839.0,163.7862,163.7862,163.3734,163.452,929839.0
2022-02-18 13:20:00,166.29,166.62,166.19,166.35,977606.0,163.4422,163.7665,163.3439,163.5011,977606.0
2022-02-18 13:30:00,166.34,166.76,166.29,166.71,894798.0,163.4913,163.9041,163.4422,163.855,894798.0
2022-02-18 13:40:00,166.72,167.07,166.56,167.04,1097957.0,163.8648,164.2088,163.7075,164.1793,1097957.0
2022-02-18 13:50:00,167.03,167.3,166.95,167.07,1027740.0,164.1695,164.4349,164.0909,164.2088,1027740.0
2022-02-18 14:00:00,167.06,167.37,167.05,167.21,842907.0,164.199,164.5037,164.1891,164.3464,842907.0
2022-02-18 14:10:00,167.2,167.44,167.03,167.41,922275.0,164.3366,164.5725,164.1695,164.543,922275.0
2022-02-18 14:20:00,167.43,168.11,167.36,168.04,1175872.0,164.5626,165.231,164.4938,165.1622,1175872.0
2022-02-18 14:30:00,168.03,168.66,168.0,168.25,1986048.0,165.1524,165.7716,165.1229,165.3686,1986048.0
2022-02-18 14:40:00,168.25,168.25,167.77,167.81,895579.0,165.3686,165.3686,164.8968,164.9361,895579.0
2022-02-18 14:50:00,167.81,168.49,167.71,168.29,1188465.0,164.9361,165.6045,164.8378,165.4079,1188465.0
2022-02-18 15:00:00,168.29,168.66,167.8,168.11,1424144.0,165.4079,165.7716,164.9263,165.231,1424144.0
2022-02-18 15:10:00,168.12,168.33,167.32,167.39,1319750.0,165.2408,165.4472,164.4545,164.5233,1319750.0
2022-02-18 15:20:00,167.39,167.64,167.28,167.38,1334053.0,164.5233,164.769,164.4152,164.5135,1334053.0
2022-02-18 15:30:00,167.37,167.37,166.76,167.11,1704980.0,164.5037,164.5037,163.9041,164.2481,1704980.0
2022-02-18 15:40:00,167.1,167.91,167.1,167.69,1804513.0,164.2383,165.0344,164.2383,164.8182,1804513.0
2022-02-18 15:50:00,167.68,167.9,166.96,167.6,4323302.0,164.8084,165.0246,164.1007,164.7297,4323302.0
2022-02-22 09:30:00,164.98,165.47,163.85,164.51,4115291.0,162.1546,162.6362,161.0439,161.6926,4115291.0
2022-02-22 09:40:00,164.52,165.91,164.34,165.88,3157311.0,161.7025,163.0687,161.5256,163.0392,3157311.0
2022-02-22 09:50:00,165.87,166.5,165.61,165.71,3047948.0,163.0294,163.6486,162.7738,162.8721,3047948.0
2022-02-22 10:00:00,165.72,165.8,165.05,165.6,1943335.0,162.8819,162.9606,162.2234,162.764,1943335.0
2022-02-22 10:10:00,165.61,166.22,165.42,166.08,1692491.0,162.7738,163.3734,162.5871,163.2358,1692491.0
2022-02-22 10:20:00,166.07,166.69,165.84,166.63,1731576.0,163.2259,163.8353,162.9999,163.7763,1731576.0
2022-02-22 10:30:00,166.63,166.68,165.74,165.74,1543870.0,163.7763,163.8255,162.9016,162.9016,1543870.0
2022-02-22 10:40:00,165.75,165.9,165.11,165.33,1426782.0,162.9114,163.0588,162.2824,162.4986,1426782.0
2022-02-22 10:50:00,165.33,165.34,164.57,164.66,1492008.0,162.4986,162.5084,161.7516,161.8401,1492008.0
2022-02-22 11:00:00,164.67,164.94,164.62,164.73,1214887.0,161.8499,162.1153,161.8008,161.9089,1214887.0
2022-02-22 11:10:00,164.74,164.96,164.61,164.83,1140189.0,161.9187,162.1349,161.7909,162.0072,1140189.0
2022-02-22 11:20:00,164.83,165.0,164.41,164.55,1731857.0,162.0072,162.1743,161.5944,161.732,1731857.0
2022-02-22 11:30:00,164.54,164.95,164.49,164.89,1005457.0,161.7221,162.1251,161.673,162.0661,1005457.0
2022-02-22 11:40:00,164.89,165.21,164.8,165.1,1486214.0,162.0661,162.3807,161.9777,162.2725,1486214.0
2022-02-22 11:50:00,165.08,165.32,164.43,164.7,1147334.0,162.2529,162.4888,161.614,161.8794,1147334.0
2022-02-22 12:00:00,164.68,165.05,164.59,164.88,956322.0,161.8597,162.2234,161.7713,162.0563,956322.0
2022-02-22 12:10:00,164.87,164.89,164.43,164.48,1004137.0,162.0465,162.0661,161.614,161.6632,1004137.0
2022-02-22 12:20:00,164.49,164.7,164.33,164.41,923210.0,161.673,161.8794,161.5157,161.5944,923210.0
2022-02-22 12:30:00,164.4,164.59,164.16,164.45,945723.0,161.5845,161.7713,161.3486,161.6337,945723.0
2022-02-22 12:40:00,164.44,164.49,163.93,164.02,1010804.0,161.6238,161.673,161.1226,161.211,1010804.0
2022-02-22 12:50:00,164.03,164.25,163.9,164.1,1052554.0,161.2209,161.4371,161.0931,161.2897,1052554.0
2022-02-22 13:00:00,164.12,164.27,163.86,164.16,876065.0,161.3093,161.4568,161.0538,161.3486,876065.0
2022-02-22 13:10:00,164.16,164.37,163.56,163.78,1014887.0,161.3486,161.555,160.7589,160.9751,1014887.0
2022-02-22 13:20:00,163.78,164.01,163.73,163.9,862603.0,160.9751,161.2012,160.926,161.0931,862603.0
2022-02-22 13:30:00,163.89,164.06,163.73,163.8,854271.0,161.0833,161.2504,160.926,160.9948,854271.0
2022-02-22 13:40:00,163.8,163.91,163.38,163.47,1169467.0,160.9948,161.1029,160.582,160.6705,1169467.0
2022-02-22 13:50:00,163.47,163.5,162.73,162.94,1539537.0,160.6705,160.6999,159.9431,160.1495,1539537.0
2022-02-22 14:00:00,162.93,162.99,162.24,162.25,1655320.0,160.1397,160.1987,159.4615,159.4713,1655320.0
2022-02-22 14:10:00,162.25,162.96,162.15,162.69,1924701.0,159.4713,160.1692,159.3731,159.9038,1924701.0
2022-02-22 14:20:00,162.72,163.42,162.26,163.35,2155661.0,159.9333,160.6213,159.4812,160.5525,2155661.0
2022-02-22 14:30:00,163.33,163.88,163.05,163.41,1736535.0,160.5329,161.0734,160.2576,160.6115,1736535.0
2022-02-22 14:40:00,163.41,163.87,162.78,163.81,1837250.0,160.6115,161.0636,159.9923,161.0046,1837250.0
2022-02-22 14:50:00,163.83,164.47,163.82,164.2,1923208.0,161.0243,161.6533,161.0145,161.388,1923208.0
2022-02-22 15:00:00,164.21,165.27,164.2,164.79,1894838.0,161.3978,162.4396,161.388,161.9678,1894838.0
2022-02-22 15:10:00,164.79,165.35,164.66,164.88,1445090.0,161.9678,162.5183,161.8401,162.0563,1445090.0
2022-02-22 15:20:00,164.87,165.36,164.65,165.12,1577834.0,162.0465,162.5281,161.8302,162.2922,1577834.0
2022-02-22 15:30:00,165.12,165.17,164.66,165.15,1591190.0,162.2922,162.3413,161.8401,162.3217,1591190.0
2022-02-22 15:40:00,165.15,165.21,164.19,164.27,2058790.0,162.3217,162.3807,161.3781,161.4568,2058790.0
2022-02-22 15:50:00,164.26,164.44,163.45,164.3,4133725.0,161.4469,161.6238,160.6508,161.4862,4133725.0
2022-02-23 09:30:00,165.58,166.15,165.17,165.74,3689595.0,162.7443,163.3046,162.3413,162.9016,3689595.0
2022-02-23 09:40:00,165.75,165.99,165.1,165.17,2184460.0,162.9114,163.1473,162.2725,162.3413,2184460.0
2022-02-23 09:50:00,165.16,165.17,164.39,164.53,2132958.0,162.3315,162.3413,161.5747,161.7123,2132958.0
2022-02-23 10:00:00,164.52,164.59,163.97,164.1,1813049.0,161.7025,161.7713,161.1619,161.2897,1813049.0
2022-02-23 10:10:00,164.11,164.61,164.05,164.45,1454648.0,161.2995,161.7909,161.2405,161.6337,1454648.0
2022-02-23 10:20:00,164.44,164.66,163.72,163.89,1417106.0,161.6238,161.8401,160.9162,161.0833,1417106.0
2022-02-23 10:30:00,163.88,164.22,163.66,163.96,1184271.0,161.0734,161.4076,160.8572,161.1521,1184271.0
2022-02-23 10:40:00,163.96,164.01,163.58,163.61,1077530.0,161.1521,161.2012,160.7786,160.8081,1077530.0
2022-02-23 10:50:00,163.6,163.86,163.31,163.46,1082285.0,160.7982,161.0538,160.5132,160.6606,1082285.0
2022-02-23 11:00:00,163.45,163.6,162.93,163.13,1260394.0,160.6508,160.7982,160.1397,160.3363,1260394.0
2022-02-23 11:10:00,163.13,163.33,162.86,163.11,1149945.0,160.3363,160.5329,160.0709,160.3166,1149945.0
2022-02-23 11:20:00,163.1,163.17,162.81,162.94,1206375.0,160.3068,160.3756,160.0218,160.1495,1206375.0
2022-02-23 11:30:00,162.93,163.49,162.77,163.35,1259089.0,160.1397,160.6901,159.9824,160.5525,1259089.0
2022-02-23 11:40:00,163.36,163.46,163.08,163.36,937516.0,160.5623,160.6606,160.2871,160.5623,937516.0
2022-02-23 11:50:00,163.36,163.99,163.25,163.84,1243040.0,160.5623,161.1815,160.4542,161.0341,1243040.0
2022-02-23 12:00:00,163.84,164.07,163.57,164.06,963495.0,161.0341,161.2602,160.7687,161.2504,963495.0
2022-02-23 12:10:00,164.06,164.34,163.84,164.32,967154.0,161.2504,161.5256,161.0341,161.5059,967154.0
2022-02-23 12:20:00,164.31,164.47,164.2,164.3,831170.0,161.4961,161.6533,161.388,161.4862,831170.0
2022-02-23 12:30:00,164.33,164.38,163.77,163.86,703797.0,161.5157,161.5649,160.9653,161.0538,703797.0
2022-02-23 12:40:00,163.87,164.01,163.59,163.61,897575.0,161.0636,161.2012,160.7884,160.8081,897575.0
2022-02-23 12:50:00,163.61,163.68,163.19,163.3,920750.0,160.8081,160.8769,160.3953,160.5034,920750.0
2022-02-23 13:00:00,163.3,163.3,162.83,163.0,949166.0,160.5034,160.5034,160.0414,160.2085,949166.0
2022-02-23 13:10:00,163.02,163.08,162.28,162.28,1375351.0,160.2282,160.2871,159.5008,159.5008,1375351.0
2022-02-23 13:20:00,162.29,162.49,162.07,162.16,944732.0,159.5107,159.7072,159.2944,159.3829,944732.0
2022-02-23 13:30:00,162.16,162.4,161.82,162.33,1287846.0,159.3829,159.6188,159.0487,159.55,1287846.0
2022-02-23 13:40:00,162.32,162.65,162.18,162.55,997435.0,159.5401,159.8645,159.4025,159.7662,997435.0
2022-02-23 13:50:00,162.55,162.59,161.94,162.21,1109514.0,159.7662,159.8055,159.1667,159.432,1109514.0
2022-02-23 14:00:00,162.2,162.44,161.8,162.2,1310761.0,159.4222,159.6581,159.0291,159.4222,1310761.0
2022-02-23 14:10:00,162.21,162.34,161.85,162.11,1110833.0,159.432,159.5598,159.0782,159.3337,1110833.0
2022-02-23 14:20:00,162.11,162.19,161.31,161.43,1756070.0,159.3337,159.4124,158.5474,158.6654,1756070.0
2022-02-23 14:30:00,161.44,161.59,161.17,161.23,1082586.0,158.6752,158.8227,158.4098,158.4688,1082586.0
2022-02-23 14:40:00,161.23,161.32,160.68,161.08,1549776.0,158.4688,158.5573,157.9282,158.3214,1549776.0
2022-02-23 14:50:00,161.08,161.21,160.84,160.96,1228686.0,158.3214,158.4492,158.0855,158.2034,1228686.0
2022-02-23 15:00:00,160.96,161.07,160.39,160.55,1962110.0,158.2034,158.3116,157.6432,157.8005,1962110.0
2022-02-23 15:10:00,160.54,160.72,160.35,160.47,1976039.0,157.7906,157.9676,157.6039,157.7218,1976039.0
2022-02-23 15:20:00,160.48,160.92,160.3,160.8,2345832.0,157.7317,158.1641,157.5547,158.0462,2345832.0
2022-02-23 15:30:00,160.8,160.99,160.47,160.48,2397952.0,158.0462,158.2329,157.7218,157.7317,2397952.0
2022-02-23 15:40:00,160.47,160.69,160.04,160.06,3479956.0,157.7218,157.9381,157.2992,157.3189,3479956.0
2022-02-23 15:50:00,160.05,160.46,159.75,160.17,6614323.0,157.309,157.712,157.0142,157.427,6614323.0
2022-02-24 09:30:00,152.62,155.71,152.0,155.59,14321261.0,150.0063,153.0434,149.3969,152.9254,14321261.0
2022-02-24 09:40:00,155.58,156.55,154.67,156.48,5163565.0,152.9156,153.869,152.0212,153.8002,5163565.0
2022-02-24 09:50:00,156.5,156.91,155.81,156.48,3905121.0,153.8198,154.2228,153.1416,153.8002,3905121.0
2022-02-24 10:00:00,156.48,156.51,155.45,155.98,3489702.0,153.8002,153.8297,152.7878,153.3087,3489702.0
2022-02-24 10:10:00,155.98,157.44,155.71,157.33,3590280.0,153.3087,154.7437,153.0434,154.6356,3590280.0
2022-02-24 10:20:00,157.33,157.8,155.38,155.85,3369438.0,154.6356,155.0976,152.719,153.181,3369438.0
2022-02-24 10:30:00,155.86,156.3,154.96,155.55,3497039.0,153.1908,153.6232,152.3062,152.8861,3497039.0
2022-02-24 10:40:00,155.55,156.51,155.04,156.23,2791501.0,152.8861,153.8297,152.3848,153.5544,2791501.0
2022-02-24 10:50:00,156.21,157.3,155.86,156.91,2610281.0,153.5348,154.6061,153.1908,154.2228,2610281.0
2022-02-24 11:00:00,156.91,157.64,156.73,157.61,2286019.0,154.2228,154.9403,154.0459,154.9108,2286019.0
2022-02-24 11:10:00,157.63,158.68,157.35,158.66,2592984.0,154.9305,155.9625,154.6553,155.9428,2592984.0
2022-02-24 11:20:00,158.67,158.68,157.73,158.03,2096199.0,155.9527,155.9625,155.0288,155.3236,2096199.0
2022-02-24 11:30:00,158.04,158.46,157.72,158.29,1706801.0,155.3334,155.7463,155.0189,155.5792,1706801.0
2022-02-24 11:40:00,158.3,158.39,157.34,157.58,1564880.0,155.589,155.6775,154.6454,154.8813,1564880.0
2022-02-24 11:50:00,157.58,158.48,157.53,158.44,1651245.0,154.8813,155.7659,154.8322,155.7266,1651245.0
2022-02-24 12:00:00,158.43,158.83,158.24,158.33,1660025.0,155.7168,156.1099,155.53,155.6185,1660025.0
2022-02-24 12:10:00,158.36,158.49,157.3,157.4,1709788.0,155.648,155.7757,154.6061,154.7044,1709788.0
2022-02-24 12:20:00,157.42,157.45,156.8,157.26,1577809.0,154.7241,154.7536,154.1147,154.5668,1577809.0
2022-02-24 12:30:00,157.25,157.82,156.7,157.81,1414185.0,154.557,155.1172,154.0164,155.1074,1414185.0
2022-02-24 12:40:00,157.78,158.21,157.78,157.99,1856809.0,155.0779,155.5005,155.0779,155.2843,1856809.0
2022-02-24 12:50:00,157.98,158.12,157.04,157.18,1333794.0,155.2745,155.4121,154.3506,154.4882,1333794.0
2022-02-24 13:00:00,157.16,157.73,156.91,157.7,1270552.0,154.4685,155.0288,154.2228,154.9993,1270552.0
2022-02-24 13:10:00,157.69,158.63,157.56,158.51,1360149.0,154.9894,155.9133,154.8617,155.7954,1360149.0
2022-02-24 13:20:00,158.51,158.68,157.86,157.92,1159833.0,155.7954,155.9625,155.1565,155.2155,1159833.0
2022-02-24 13:30:00,157.92,158.96,157.87,158.86,1348877.0,155.2155,156.2377,155.1664,156.1394,1348877.0
2022-02-24 13:40:00,158.87,159.77,158.25,159.73,1802323.0,156.1492,157.0338,155.5399,156.9945,1802323.0
2022-02-24 13:50:00,159.73,159.93,158.61,158.84,1932740.0,156.9945,157.1911,155.8937,156.1197,1932740.0
2022-02-24 14:00:00,158.83,159.11,158.29,158.47,1643712.0,156.1099,156.3851,155.5792,155.7561,1643712.0
2022-02-24 14:10:00,158.53,159.68,158.46,159.64,1579843.0,155.8151,156.9454,155.7463,156.906,1579843.0
2022-02-24 14:20:00,159.64,159.81,159.16,159.51,1254987.0,156.906,157.0731,156.4343,156.7783,1254987.0
2022-02-24 14:30:00,159.5,160.91,159.47,160.75,2596591.0,156.7684,158.1543,156.739,157.997,2596591.0
2022-02-24 14:40:00,160.75,160.9,160.26,160.79,1736474.0,157.997,158.1445,157.5154,158.0364,1736474.0
2022-02-24 14:50:00,160.77,160.91,160.32,160.49,1419128.0,158.0167,158.1543,157.5744,157.7415,1419128.0
2022-02-24 15:00:00,160.5,160.95,160.27,160.45,1744544.0,157.7513,158.1936,157.5253,157.7022,1744544.0
2022-02-24 15:10:00,160.44,161.09,160.36,161.07,1878469.0,157.6923,158.3312,157.6137,158.3116,1878469.0
2022-02-24 15:20:00,161.06,161.14,160.3,160.35,1672469.0,158.3017,158.3804,157.5547,157.6039,1672469.0
2022-02-24 15:30:00,160.35,161.98,160.3,161.82,2275429.0,157.6039,159.206,157.5547,159.0487,2275429.0
2022-02-24 15:40:00,161.82,162.06,161.27,161.46,2658392.0,159.0487,159.2846,158.5081,158.6949,2658392.0
2022-02-24 15:50:00,161.46,162.85,161.43,162.77,6660717.0,158.6949,160.0611,158.6654,159.9824,6660717.0
2022-02-25 09:30:00,163.83,164.0,161.99,162.47,4826509.0,161.0243,161.1914,159.2158,159.6876,4826509.0
2022-02-25 09:40:00,162.47,162.8,161.67,162.15,2949945.0,159.6876,160.0119,158.9013,159.3731,2949945.0
2022-02-25 09:50:00,162.15,162.31,161.12,161.26,2288399.0,159.3731,159.5303,158.3607,158.4983,2288399.0
2022-02-25 10:00:00,161.24,161.8,160.87,161.62,2212904.0,158.4786,159.0291,158.115,158.8521,2212904.0
2022-02-25 10:10:00,161.62,161.86,160.92,161.51,2030585.0,158.8521,159.088,158.1641,158.744,2030585.0
2022-02-25 10:20:00,161.52,162.34,161.41,162.14,2365862.0,158.7539,159.5598,158.6457,159.3632,2365862.0
2022-02-25 10:30:00,162.13,162.29,161.6,161.8,1601347.0,159.3534,159.5107,158.8325,159.0291,1601347.0
2022-02-25 10:40:00,161.81,163.19,161.81,163.09,2132573.0,159.0389,160.3953,159.0389,160.297,2132573.0
2022-02-25 10:50:00,163.08,163.54,162.91,163.16,2466645.0,160.2871,160.7393,160.12,160.3658,2466645.0
2022-02-25 11:00:00,163.15,163.38,162.82,163.36,2122784.0,160.3559,160.582,160.0316,160.5623,2122784.0
2022-02-25 11:10:00,163.35,164.37,163.2,164.33,2084949.0,160.5525,161.555,160.4051,161.5157,2084949.0
2022-02-25 11:20:00,164.33,164.51,163.78,164.03,1836342.0,161.5157,161.6926,160.9751,161.2209,1836342.0
2022-02-25 11:30:00,164.04,164.35,163.86,164.23,1501273.0,161.2307,161.5354,161.0538,161.4174,1501273.0
2022-02-25 11:40:00,164.24,164.42,164.0,164.39,1361760.0,161.4273,161.6042,161.1914,161.5747,1361760.0
2022-02-25 11:50:00,164.39,164.65,163.95,164.57,1862029.0,161.5747,161.8302,161.1422,161.7516,1862029.0
2022-02-25 12:00:00,164.58,164.84,164.43,164.47,1348989.0,161.7614,162.017,161.614,161.6533,1348989.0
2022-02-25 12:10:00,164.48,164.59,164.17,164.24,1322670.0,161.6632,161.7713,161.3585,161.4273,1322670.0
2022-02-25 12:20:00,164.24,164.4,164.01,164.3,1282688.0,161.4273,161.5845,161.2012,161.4862,1282688.0
2022-02-25 12:30:00,164.3,164.82,164.3,164.57,1371552.0,161.4862,161.9973,161.4862,161.7516,1371552.0
2022-02-25 12:40:00,164.57,164.81,164.45,164.46,982726.0,161.7516,161.9875,161.6337,161.6435,982726.0
2022-02-25 12:50:00,164.47,164.47,163.85,164.08,1608305.0,161.6533,161.6533,161.0439,161.27,1608305.0
2022-02-25 13:00:00,164.08,164.33,163.79,163.85,1218035.0,161.27,161.5157,160.985,161.0439,1218035.0
2022-02-25 13:10:00,163.85,164.36,163.48,164.33,2029079.0,161.0439,161.5452,160.6803,161.5157,2029079.0
2022-02-25 13:20:00,164.34,164.62,164.16,164.49,1295072.0,161.5256,161.8008,161.3486,161.673,1295072.0
2022-02-25 13:30:00,164.49,164.8,164.46,164.69,942687.0,161.673,161.9777,161.6435,161.8696,942687.0
2022-02-25 13:40:00,164.69,165.01,164.67,164.84,1466694.0,161.8696,162.1841,161.8499,162.017,1466694.0
2022-02-25 13:50:00,164.84,165.0,164.3,164.55,1352755.0,162.017,162.1743,161.4862,161.732,1352755.0
2022-02-25 14:00:00,164.56,165.01,164.29,164.45,1327989.0,161.7418,162.1841,161.4764,161.6337,1327989.0
2022-02-25 14:10:00,164.45,164.66,164.14,164.58,1043688.0,161.6337,161.8401,161.329,161.7614,1043688.0
2022-02-25 14:20:00,164.57,164.91,164.5,164.78,1119226.0,161.7516,162.0858,161.6828,161.958,1119226.0
2022-02-25 14:30:00,164.78,165.0,164.4,164.68,1347198.0,161.958,162.1743,161.5845,161.8597,1347198.0
2022-02-25 14:40:00,164.68,164.88,164.47,164.49,1076575.0,161.8597,162.0563,161.6533,161.673,1076575.0
2022-02-25 14:50:00,164.49,164.64,164.02,164.43,1472858.0,161.673,161.8204,161.211,161.614,1472858.0
2022-02-25 15:00:00,164.43,164.43,163.98,164.22,1299743.0,161.614,161.614,161.1717,161.4076,1299743.0
2022-02-25 15:10:00,164.22,164.75,164.03,164.45,1477987.0,161.4076,161.9285,161.2209,161.6337,1477987.0
2022-02-25 15:20:00,164.45,164.99,164.37,164.68,1671838.0,161.6337,162.1644,161.555,161.8597,1671838.0
2022-02-25 15:30:00,164.68,164.95,164.5,164.77,1666629.0,161.8597,162.1251,161.6828,161.9482,1666629.0
2022-02-25 15:40:00,164.76,165.04,164.54,164.74,2584759.0,161.9384,162.2136,161.7221,161.9187,2584759.0
2022-02-25 15:50:00,164.73,165.12,164.45,164.87,4461664.0,161.9089,162.2922,161.6337,162.0465,4461664.0
2022-02-28 09:30:00,162.97,164.55,162.78,163.75,4409268.0,160.179,161.732,159.9923,160.9457,4409268.0
2022-02-28 09:40:00,163.75,164.19,163.26,163.86,2380979.0,160.9457,161.3781,160.4641,161.0538,2380979.0
2022-02-28 09:50:00,163.85,164.81,163.67,164.74,2187754.0,161.0439,161.9875,160.867,161.9187,2187754.0
2022-02-28 10:00:00,164.74,164.85,163.59,163.77,1979226.0,161.9187,162.0268,160.7884,160.9653,1979226.0
2022-02-28 10:10:00,163.77,163.85,163.19,163.4,1627315.0,160.9653,161.0439,160.3953,160.6017,1627315.0
2022-02-28 10:20:00,163.39,163.96,163.33,163.78,1431009.0,160.5918,161.1521,160.5329,160.9751,1431009.0
2022-02-28 10:30:00,163.78,164.65,163.75,164.36,1885445.0,160.9751,161.8302,160.9457,161.5452,1885445.0
2022-02-28 10:40:00,164.38,164.85,164.28,164.55,1902153.0,161.5649,162.0268,161.4666,161.732,1902153.0
2022-02-28 10:50:00,164.56,165.14,164.4,164.84,1724052.0,161.7418,162.3119,161.5845,162.017,1724052.0
2022-02-28 11:00:00,164.86,165.02,164.66,164.87,1124348.0,162.0367,162.1939,161.8401,162.0465,1124348.0
2022-02-28 11:10:00,164.87,165.23,164.69,165.02,1218175.0,162.0465,162.4003,161.8696,162.1939,1218175.0
2022-02-28 11:20:00,165.0,165.23,164.9,165.08,1305772.0,162.1743,162.4003,162.076,162.2529,1305772.0
2022-02-28 11:30:00,165.07,165.42,164.91,165.03,1451380.0,162.2431,162.5871,162.0858,162.2037,1451380.0
2022-02-28 11:40:00,165.03,165.26,164.6,164.7,1437607.0,162.2037,162.4298,161.7811,161.8794,1437607.0
2022-02-28 11:50:00,164.69,165.08,164.61,164.96,993019.0,161.8696,162.2529,161.7909,162.1349,993019.0
2022-02-28 12:00:00,164.96,165.23,164.34,164.38,1209288.0,162.1349,162.4003,161.5256,161.5649,1209288.0
2022-02-28 12:10:00,164.39,164.42,163.99,164.25,1420538.0,161.5747,161.6042,161.1815,161.4371,1420538.0
2022-02-28 12:20:00,164.26,164.47,164.0,164.3,964394.0,161.4469,161.6533,161.1914,161.4862,964394.0
2022-02-28 12:30:00,164.3,164.51,163.99,164.14,1220180.0,161.4862,161.6926,161.1815,161.329,1220180.0
2022-02-28 12:40:00,164.15,164.25,163.81,164.04,913237.0,161.3388,161.4371,161.0046,161.2307,913237.0
2022-02-28 12:50:00,164.03,164.12,163.71,164.11,968012.0,161.2209,161.3093,160.9063,161.2995,968012.0
2022-02-28 13:00:00,164.1,164.83,163.99,164.78,1067157.0,161.2897,162.0072,161.1815,161.958,1067157.0
2022-02-28 13:10:00,164.78,164.95,164.1,164.22,993563.0,161.958,162.1251,161.2897,161.4076,993563.0
2022-02-28 13:20:00,164.2,164.21,163.8,164.07,1105251.0,161.388,161.3978,160.9948,161.2602,1105251.0
2022-02-28 13:30:00,164.06,164.19,163.77,164.13,891952.0,161.2504,161.3781,160.9653,161.3192,891952.0
2022-02-28 13:40:00,164.12,164.35,163.82,164.13,916738.0,161.3093,161.5354,161.0145,161.3192,916738.0
2022-02-28 13:50:00,164.13,164.65,164.1,164.26,940232.0,161.3192,161.8302,161.2897,161.4469,940232.0
2022-02-28 14:00:00,164.26,164.26,162.81,162.88,1550571.0,161.4469,161.4469,160.0218,160.0906,1550571.0
2022-02-28 14:10:00,162.9,163.29,162.75,163.26,1344673.0,160.1102,160.4935,159.9628,160.4641,1344673.0
2022-02-28 14:20:00,163.27,163.3,162.52,162.83,1154739.0,160.4739,160.5034,159.7367,160.0414,1154739.0
2022-02-28 14:30:00,162.82,162.99,162.43,162.56,1166737.0,160.0316,160.1987,159.6483,159.776,1166737.0
2022-02-28 14:40:00,162.55,163.34,162.53,163.16,1282993.0,159.7662,160.5427,159.7466,160.3658,1282993.0
2022-02-28 14:50:00,163.15,163.65,163.0,163.43,879857.0,160.3559,160.8474,160.2085,160.6311,879857.0
2022-02-28 15:00:00,163.42,163.54,162.9,163.43,1113840.0,160.6213,160.7393,160.1102,160.6311,1113840.0
2022-02-28 15:10:00,163.43,163.65,163.0,163.42,1134131.0,160.6311,160.8474,160.2085,160.6213,1134131.0
2022-02-28 15:20:00,163.42,164.18,163.42,163.82,1651412.0,160.6213,161.3683,160.6213,161.0145,1651412.0
2022-02-28 15:30:00,163.81,163.81,162.64,162.87,2394066.0,161.0046,161.0046,159.8547,160.0807,2394066.0
2022-02-28 15:40:00,162.88,164.27,162.87,164.12,2775680.0,160.0906,161.4568,160.0807,161.3093,2775680.0
2022-02-28 15:50:00,164.11,165.4,164.11,165.13,5770601.0,161.2995,162.5674,161.2995,162.302,5770601.0
2022-03-01 09:30:00,164.7,166.51,164.56,166.25,4943490.0,161.8794,163.6584,161.7418,163.4028,4943490.0
2022-03-01 09:40:00,166.27,166.41,165.56,166.36,2858045.0,163.4225,163.5601,162.7247,163.511,2858045.0
2022-03-01 09:50:00,166.36,166.51,165.41,165.73,2701025.0,163.511,163.6584,162.5772,162.8918,2701025.0
2022-03-01 10:00:00,165.75,166.34,165.45,165.48,2267180.0,162.9114,163.4913,162.6165,162.646,2267180.0
2022-03-01 10:10:00,165.49,166.37,164.94,166.25,2478279.0,162.6559,163.5208,162.1153,163.4028,2478279.0
2022-03-01 10:20:00,166.26,166.6,165.9,166.15,2092426.0,163.4127,163.7469,163.0588,163.3046,2092426.0
2022-03-01 10:30:00,166.16,166.43,165.48,165.59,1816818.0,163.3144,163.5798,162.646,162.7541,1816818.0
2022-03-01 10:40:00,165.59,165.61,164.99,165.31,1790489.0,162.7541,162.7738,162.1644,162.4789,1790489.0
2022-03-01 10:50:00,165.32,165.65,164.97,165.16,1658052.0,162.4888,162.8131,162.1448,162.3315,1658052.0
2022-03-01 11:00:00,165.17,165.55,165.04,165.31,1453273.0,162.3413,162.7148,162.2136,162.4789,1453273.0
2022-03-01 11:10:00,165.33,165.75,165.21,165.31,1485281.0,162.4986,162.9114,162.3807,162.4789,1485281.0
2022-03-01 11:20:00,165.31,165.49,164.66,164.84,1271138.0,162.4789,162.6559,161.8401,162.017,1271138.0
2022-03-01 11:30:00,164.85,164.88,163.93,164.09,2070856.0,162.0268,162.0563,161.1226,161.2798,2070856.0
2022-03-01 11:40:00,164.09,164.24,163.51,163.77,1502964.0,161.2798,161.4273,160.7098,160.9653,1502964.0
2022-03-01 11:50:00,163.77,163.83,163.31,163.58,1264052.0,160.9653,161.0243,160.5132,160.7786,1264052.0
2022-03-01 12:00:00,163.59,163.71,163.1,163.18,1236064.0,160.7884,160.9063,160.3068,160.3854,1236064.0
2022-03-01 12:10:00,163.17,164.02,163.02,163.92,1575817.0,160.3756,161.211,160.2282,161.1127,1575817.0
2022-03-01 12:20:00,163.92,164.05,163.68,163.93,1012819.0,161.1127,161.2405,160.8769,161.1226,1012819.0
2022-03-01 12:30:00,163.91,164.26,163.6,163.64,977997.0,161.1029,161.4469,160.7982,160.8375,977997.0
2022-03-01 12:40:00,163.65,164.28,163.64,164.23,953500.0,160.8474,161.4666,160.8375,161.4174,953500.0
2022-03-01 12:50:00,164.23,164.4,163.92,164.11,994458.0,161.4174,161.5845,161.1127,161.2995,994458.0
2022-03-01 13:00:00,164.1,164.4,163.66,163.81,1039313.0,161.2897,161.5845,160.8572,161.0046,1039313.0
2022-03-01 13:10:00,163.81,163.88,163.24,163.39,1070421.0,161.0046,161.0734,160.4444,160.5918,1070421.0
2022-03-01 13:20:00,163.39,163.51,162.52,162.55,1334908.0,160.5918,160.7098,159.7367,159.7662,1334908.0
2022-03-01 13:30:00,162.55,163.15,162.51,163.1,1262936.0,159.7662,160.3559,159.7269,160.3068,1262936.0
2022-03-01 13:40:00,163.1,163.24,162.68,162.84,1166391.0,160.3068,160.4444,159.894,160.0512,1166391.0
2022-03-01 13:50:00,162.84,163.21,162.72,162.99,859876.0,160.0512,160.4149,159.9333,160.1987,859876.0
2022-03-01 14:00:00,163.0,163.07,162.6,162.87,1037946.0,160.2085,160.2773,159.8154,160.0807,1037946.0
2022-03-01 14:10:00,162.87,163.27,162.59,163.08,1038080.0,160.0807,160.4739,159.8055,160.2871,1038080.0
2022-03-01 14:20:00,163.09,163.34,162.81,163.19,1077200.0,160.297,160.5427,160.0218,160.3953,1077200.0
2022-03-01 14:30:00,163.2,163.51,162.94,163.46,948549.0,160.4051,160.7098,160.1495,160.6606,948549.0
2022-03-01 14:40:00,163.45,163.51,162.97,163.09,982961.0,160.6508,160.7098,160.179,160.297,982961.0
2022-03-01 14:50:00,163.09,163.12,162.57,162.72,857555.0,160.297,160.3264,159.7859,159.9333,857555.0
2022-03-01 15:00:00,162.72,163.89,162.63,163.74,1702979.0,159.9333,161.0833,159.8448,160.9358,1702979.0
2022-03-01 15:10:00,163.74,163.79,163.15,163.22,1182394.0,160.9358,160.985,160.3559,160.4247,1182394.0
2022-03-01 15:20:00,163.21,163.36,162.85,162.87,1093421.0,160.4149,160.5623,160.0611,160.0807,1093421.0
2022-03-01 15:30:00,162.86,163.03,162.47,162.7,1933013.0,160.0709,160.238,159.6876,159.9136,1933013.0
2022-03-01 15:40:00,162.7,162.95,162.0,162.06,2218946.0,159.9136,160.1594,159.2256,159.2846,2218946.0
2022-03-01 15:50:00,162.07,163.63,161.97,163.18,4656094.0,159.2944,160.8277,159.1961,160.3854,4656094.0
2022-03-02 09:30:00,164.48,164.69,163.05,163.42,3263818.0,161.6632,161.8696,160.2576,160.6213,3263818.0
2022-03-02 09:40:00,163.43,164.46,163.28,164.16,2066760.0,160.6311,161.6435,160.4837,161.3486,2066760.0
2022-03-02 09:50:00,164.13,164.39,163.78,164.04,1611061.0,161.3192,161.5747,160.9751,161.2307,1611061.0
2022-03-02 10:00:00,164.05,164.58,163.23,163.49,1880442.0,161.2405,161.7614,160.4346,160.6901,1880442.0
2022-03-02 10:10:00,163.5,163.61,163.15,163.52,1504337.0,160.6999,160.8081,160.3559,160.7196,1504337.0
2022-03-02 10:20:00,163.51,164.72,162.95,164.51,2243950.0,160.7098,161.899,160.1594,161.6926,2243950.0
2022-03-02 10:30:00,164.49,165.18,164.16,165.02,2922864.0,161.673,162.3512,161.3486,162.1939,2922864.0
2022-03-02 10:40:00,165.02,165.18,164.35,164.94,1615637.0,162.1939,162.3512,161.5354,162.1153,1615637.0
2022-03-02 10:50:00,164.94,165.06,164.26,164.59,1396602.0,162.1153,162.2332,161.4469,161.7713,1396602.0
2022-03-02 11:00:00,164.61,165.79,164.17,165.74,2433058.0,161.7909,162.9507,161.3585,162.9016,2433058.0
2022-03-02 11:10:00,165.75,166.2,165.64,166.01,2130853.0,162.9114,163.3537,162.8033,163.167,2130853.0
2022-03-02 11:20:00,166.02,166.09,165.43,165.74,1828279.0,163.1768,163.2456,162.5969,162.9016,1828279.0
2022-03-02 11:30:00,165.76,166.47,165.7,166.04,2072810.0,162.9212,163.6191,162.8623,163.1964,2072810.0
2022-03-02 11:40:00,166.04,166.14,165.57,165.66,1255416.0,163.1964,163.2947,162.7345,162.8229,1255416.0
2022-03-02 11:50:00,165.66,166.02,165.65,165.89,1105768.0,162.8229,163.1768,162.8131,163.049,1105768.0
2022-03-02 12:00:00,165.88,166.2,165.71,166.17,1475313.0,163.0392,163.3537,162.8721,163.3242,1475313.0
2022-03-02 12:10:00,166.16,166.65,166.16,166.45,1882442.0,163.3144,163.796,163.3144,163.5994,1882442.0
2022-03-02 12:20:00,166.44,166.53,165.99,166.29,1046969.0,163.5896,163.6781,163.1473,163.4422,1046969.0
2022-03-02 12:30:00,166.3,166.5,166.2,166.43,929544.0,163.452,163.6486,163.3537,163.5798,929544.0
2022-03-02 12:40:00,166.44,166.73,166.28,166.48,1187970.0,163.5896,163.8746,163.4323,163.6289,1187970.0
2022-03-02 12:50:00,166.47,166.5,166.04,166.2,866623.0,163.6191,163.6486,163.1964,163.3537,866623.0
2022-03-02 13:00:00,166.2,166.76,166.2,166.72,942883.0,163.3537,163.9041,163.3537,163.8648,942883.0
2022-03-02 13:10:00,166.72,166.89,166.63,166.73,1016405.0,163.8648,164.0319,163.7763,163.8746,1016405.0
2022-03-02 13:20:00,166.73,166.87,166.6,166.69,770293.0,163.8746,164.0122,163.7469,163.8353,770293.0
2022-03-02 13:30:00,166.7,167.0,166.69,166.93,909019.0,163.8451,164.14,163.8353,164.0712,909019.0
2022-03-02 13:40:00,166.93,167.0,166.41,166.45,943302.0,164.0712,164.14,163.5601,163.5994,943302.0
2022-03-02 13:50:00,166.44,166.86,166.43,166.7,744969.0,163.5896,164.0024,163.5798,163.8451,744969.0
2022-03-02 14:00:00,166.72,167.15,166.64,166.98,1041897.0,163.8648,164.2874,163.7862,164.1203,1041897.0
2022-03-02 14:10:00,166.97,167.07,166.82,167.03,680328.0,164.1105,164.2088,163.9631,164.1695,680328.0
2022-03-02 14:20:00,167.03,167.11,166.6,166.87,1089020.0,164.1695,164.2481,163.7469,164.0122,1089020.0
2022-03-02 14:30:00,166.88,167.04,166.66,166.98,923158.0,164.0221,164.1793,163.8058,164.1203,923158.0
2022-03-02 14:40:00,166.99,167.25,166.97,167.12,1118208.0,164.1302,164.3857,164.1105,164.2579,1118208.0
2022-03-02 14:50:00,167.12,167.25,166.63,166.75,993065.0,164.2579,164.3857,163.7763,163.8943,993065.0
2022-03-02 15:00:00,166.75,167.2,166.71,166.97,1122244.0,163.8943,164.3366,163.855,164.1105,1122244.0
2022-03-02 15:10:00,166.97,167.08,166.71,166.93,893172.0,164.1105,164.2186,163.855,164.0712,893172.0
2022-03-02 15:20:00,166.9,167.3,166.74,167.21,1119164.0,164.0417,164.4349,163.8845,164.3464,1119164.0
2022-03-02 15:30:00,167.21,167.35,166.93,166.95,1528918.0,164.3464,164.484,164.0712,164.0909,1528918.0
2022-03-02 15:40:00,166.94,167.26,166.84,167.25,1786333.0,164.081,164.3955,163.9827,164.3857,1786333.0
2022-03-02 15:50:00,167.27,167.36,166.4,166.54,4317832.0,164.4054,164.4938,163.5503,163.6879,4317832.0
2022-03-03 09:30:00,168.47,168.91,167.55,168.13,4606790.0,165.5848,166.0173,164.6806,165.2506,4606790.0
2022-03-03 09:40:00,168.12,168.34,167.59,167.72,2316676.0,165.2408,165.4571,164.7199,164.8477,2316676.0
2022-03-03 09:50:00,167.73,168.16,167.51,168.06,1714571.0,164.8575,165.2801,164.6413,165.1818,1714571.0
2022-03-03 10:00:00,168.06,168.4,167.3,167.42,2001851.0,165.1818,165.516,164.4349,164.5528,2001851.0
2022-03-03 10:10:00,167.41,167.66,166.92,167.01,1754532.0,164.543,164.7887,164.0614,164.1498,1754532.0
2022-03-03 10:20:00,167.02,167.07,166.54,166.81,1680702.0,164.1597,164.2088,163.6879,163.9533,1680702.0
2022-03-03 10:30:00,166.82,167.06,166.38,166.4,1516000.0,163.9631,164.199,163.5306,163.5503,1516000.0
2022-03-03 10:40:00,166.41,166.7,166.22,166.43,1411420.0,163.5601,163.8451,163.3734,163.5798,1411420.0
2022-03-03 10:50:00,166.44,166.63,166.01,166.03,1317672.0,163.5896,163.7763,163.167,163.1866,1317672.0
2022-03-03 11:00:00,166.02,166.43,165.9,166.31,1516856.0,163.1768,163.5798,163.0588,163.4618,1516856.0
2022-03-03 11:10:00,166.3,166.46,165.73,166.21,1187285.0,163.452,163.6092,162.8918,163.3635,1187285.0
2022-03-03 11:20:00,166.2,166.86,166.19,166.66,1559109.0,163.3537,164.0024,163.3439,163.8058,1559109.0
2022-03-03 11:30:00,166.65,166.84,166.3,166.67,1232682.0,163.796,163.9827,163.452,163.8157,1232682.0
2022-03-03 11:40:00,166.68,167.0,166.58,166.74,1217852.0,163.8255,164.14,163.7272,163.8845,1217852.0
2022-03-03 11:50:00,166.75,167.02,166.32,166.83,1386733.0,163.8943,164.1597,163.4716,163.9729,1386733.0
2022-03-03 12:00:00,166.82,167.0,166.57,166.97,797194.0,163.9631,164.14,163.7174,164.1105,797194.0
2022-03-03 12:10:00,166.97,167.24,166.8,167.05,1033488.0,164.1105,164.3759,163.9434,164.1891,1033488.0
2022-03-03 12:20:00,167.05,167.08,166.18,166.25,1209054.0,164.1891,164.2186,163.334,163.4028,1209054.0
2022-03-03 12:30:00,166.25,167.93,166.09,167.22,2803049.0,163.4028,165.0541,163.2456,164.3562,2803049.0
2022-03-03 12:40:00,167.21,167.32,166.87,167.11,1173381.0,164.3464,164.4545,164.0122,164.2481,1173381.0
2022-03-03 12:50:00,167.1,167.27,166.92,167.11,836327.0,164.2383,164.4054,164.0614,164.2481,836327.0
2022-03-03 13:00:00,167.1,167.57,166.93,167.29,987653.0,164.2383,164.7002,164.0712,164.425,987653.0
2022-03-03 13:10:00,167.28,167.8,167.17,167.72,1034218.0,164.4152,164.9263,164.3071,164.8477,1034218.0
2022-03-03 13:20:00,167.7,167.79,167.52,167.69,808114.0,164.828,164.9165,164.6511,164.8182,808114.0
2022-03-03 13:30:00,167.69,167.7,167.1,167.27,854509.0,164.8182,164.828,164.2383,164.4054,854509.0
2022-03-03 13:40:00,167.27,167.32,166.88,167.15,893671.0,164.4054,164.4545,164.0221,164.2874,893671.0
2022-03-03 13:50:00,167.16,167.54,167.16,167.37,920501.0,164.2973,164.6708,164.2973,164.5037,920501.0
2022-03-03 14:00:00,167.36,167.68,167.27,167.37,789481.0,164.4938,164.8084,164.4054,164.5037,789481.0
2022-03-03 14:10:00,167.37,167.91,167.14,167.74,1194905.0,164.5037,165.0344,164.2776,164.8673,1194905.0
2022-03-03 14:20:00,167.73,167.78,167.52,167.77,919742.0,164.8575,164.9066,164.6511,164.8968,919742.0
2022-03-03 14:30:00,167.76,167.76,167.37,167.41,813980.0,164.887,164.887,164.5037,164.543,813980.0
2022-03-03 14:40:00,167.42,167.53,166.76,166.82,1065535.0,164.5528,164.6609,163.9041,163.9631,1065535.0
2022-03-03 14:50:00,166.82,166.9,166.58,166.69,1052784.0,163.9631,164.0417,163.7272,163.8353,1052784.0
2022-03-03 15:00:00,166.68,166.68,166.11,166.21,1279561.0,163.8255,163.8255,163.2652,163.3635,1279561.0
2022-03-03 15:10:00,166.22,166.45,165.92,166.37,1488627.0,163.3734,163.5994,163.0785,163.5208,1488627.0
2022-03-03 15:20:00,166.36,166.73,166.17,166.69,1234729.0,163.511,163.8746,163.3242,163.8353,1234729.0
2022-03-03 15:30:00,166.68,166.74,165.86,166.31,1448844.0,163.8255,163.8845,163.0195,163.4618,1448844.0
2022-03-03 15:40:00,166.3,166.32,165.58,165.87,1757665.0,163.452,163.4716,162.7443,163.0294,1757665.0
2022-03-03 15:50:00,165.86,166.33,165.55,166.29,3698077.0,163.0195,163.4815,162.7148,163.4422,3698077.0
2022-03-04 09:30:00,164.49,165.55,164.17,165.13,3516456.0,161.673,162.7148,161.3585,162.302,3516456.0
2022-03-04 09:40:00,165.14,165.22,164.2,164.32,2404785.0,162.3119,162.3905,161.388,161.5059,2404785.0
2022-03-04 09:50:00,164.32,165.18,164.08,165.04,1892926.0,161.5059,162.3512,161.27,162.2136,1892926.0
2022-03-04 10:00:00,165.04,165.32,164.54,164.7,1847695.0,162.2136,162.4888,161.7221,161.8794,1847695.0
2022-03-04 10:10:00,164.7,164.83,162.99,163.15,3034042.0,161.8794,162.0072,160.1987,160.3559,3034042.0
2022-03-04 10:20:00,163.15,163.76,162.99,163.31,1919908.0,160.3559,160.9555,160.1987,160.5132,1919908.0
2022-03-04 10:30:00,163.32,163.53,162.72,162.91,2000316.0,160.523,160.7294,159.9333,160.12,2000316.0
2022-03-04 10:40:00,162.89,163.02,162.22,162.57,1963546.0,160.1004,160.2282,159.4419,159.7859,1963546.0
2022-03-04 10:50:00,162.54,162.73,162.37,162.58,1299332.0,159.7564,159.9431,159.5893,159.7957,1299332.0
2022-03-04 11:00:00,162.59,162.79,162.44,162.5,1287737.0,159.8055,160.0021,159.6581,159.7171,1287737.0
2022-03-04 11:10:00,162.5,162.79,162.14,162.58,1681905.0,159.7171,160.0021,159.3632,159.7957,1681905.0
2022-03-04 11:20:00,162.58,162.72,162.1,162.54,1518407.0,159.7957,159.9333,159.3239,159.7564,1518407.0
2022-03-04 11:30:00,162.55,162.99,162.26,162.88,1323131.0,159.7662,160.1987,159.4812,160.0906,1323131.0
2022-03-04 11:40:00,162.88,163.14,162.62,163.12,1321350.0,160.0906,160.3461,159.835,160.3264,1321350.0
2022-03-04 11:50:00,163.1,163.16,162.64,162.76,1296894.0,160.3068,160.3658,159.8547,159.9726,1296894.0
2022-03-04 12:00:00,162.76,163.02,162.49,162.87,1196513.0,159.9726,160.2282,159.7072,160.0807,1196513.0
2022-03-04 12:10:00,162.86,163.81,162.81,163.4,2167808.0,160.0709,161.0046,160.0218,160.6017,2167808.0
2022-03-04 12:20:00,163.41,163.81,163.11,163.7,1454898.0,160.6115,161.0046,160.3166,160.8965,1454898.0
2022-03-04 12:30:00,163.71,163.9,163.38,163.53,1269006.0,160.9063,161.0931,160.582,160.7294,1269006.0
2022-03-04 12:40:00,163.54,163.6,163.12,163.41,1292560.0,160.7393,160.7982,160.3264,160.6115,1292560.0
2022-03-04 12:50:00,163.4,163.95,163.29,163.69,1213167.0,160.6017,161.1422,160.4935,160.8867,1213167.0
2022-03-04 13:00:00,163.7,164.47,163.69,164.36,1571024.0,160.8965,161.6533,160.8867,161.5452,1571024.0
2022-03-04 13:10:00,164.37,164.4,163.81,164.02,1197743.0,161.555,161.5845,161.0046,161.211,1197743.0
2022-03-04 13:20:00,164.04,164.28,163.46,163.47,1089690.0,161.2307,161.4666,160.6606,160.6705,1089690.0
2022-03-04 13:30:00,163.46,164.36,163.45,164.35,995704.0,160.6606,161.5452,160.6508,161.5354,995704.0
2022-03-04 13:40:00,164.34,164.34,163.42,163.65,1045724.0,161.5256,161.5256,160.6213,160.8474,1045724.0
2022-03-04 13:50:00,163.65,163.84,163.03,163.12,917429.0,160.8474,161.0341,160.238,160.3264,917429.0
2022-03-04 14:00:00,163.12,163.28,162.79,163.1,1375327.0,160.3264,160.4837,160.0021,160.3068,1375327.0
2022-03-04 14:10:00,163.11,163.18,162.83,163.1,961841.0,160.3166,160.3854,160.0414,160.3068,961841.0
2022-03-04 14:20:00,163.12,163.73,163.05,163.33,1407712.0,160.3264,160.926,160.2576,160.5329,1407712.0
2022-03-04 14:30:00,163.32,163.67,163.17,163.45,951571.0,160.523,160.867,160.3756,160.6508,951571.0
2022-03-04 14:40:00,163.44,163.49,162.93,163.01,891887.0,160.641,160.6901,160.1397,160.2183,891887.0
2022-03-04 14:50:00,163.01,163.25,162.52,162.62,1263036.0,160.2183,160.4542,159.7367,159.835,1263036.0
2022-03-04 15:00:00,162.61,163.3,162.58,162.94,1370708.0,159.8252,160.5034,159.7957,160.1495,1370708.0
2022-03-04 15:10:00,162.93,163.18,162.62,162.65,1557122.0,160.1397,160.3854,159.835,159.8645,1557122.0
2022-03-04 15:20:00,162.65,163.28,162.39,162.7,1968623.0,159.8645,160.4837,159.609,159.9136,1968623.0
2022-03-04 15:30:00,162.71,162.81,162.13,162.37,1819713.0,159.9235,160.0218,159.3534,159.5893,1819713.0
2022-03-04 15:40:00,162.38,162.9,162.33,162.43,2198797.0,159.5991,160.1102,159.55,159.6483,2198797.0
2022-03-04 15:50:00,162.45,163.53,162.27,163.22,3776352.0,159.6679,160.7294,159.491,160.4247,3776352.0
2022-03-07 09:30:00,163.34,165.02,163.05,164.34,5331389.0,160.5427,162.1939,160.2576,161.5256,5331389.0
2022-03-07 09:40:00,164.34,164.44,163.22,163.46,2575902.0,161.5256,161.6238,160.4247,160.6606,2575902.0
2022-03-07 09:50:00,163.46,163.88,162.58,162.65,2152216.0,160.6606,161.0734,159.7957,159.8645,2152216.0
2022-03-07 10:00:00,162.65,162.94,162.25,162.65,1983988.0,159.8645,160.1495,159.4713,159.8645,1983988.0
2022-03-07 10:10:00,162.6,162.85,161.94,162.16,1802756.0,159.8154,160.0611,159.1667,159.3829,1802756.0
2022-03-07 10:20:00,162.18,162.51,161.5,161.53,1940093.0,159.4025,159.7269,158.7342,158.7637,1940093.0
2022-03-07 10:30:00,161.54,162.29,161.38,162.01,1785098.0,158.7735,159.5107,158.6162,159.2355,1785098.0
2022-03-07 10:40:00,162.0,162.31,161.71,161.97,1498521.0,159.2256,159.5303,158.9406,159.1961,1498521.0
2022-03-07 10:50:00,161.97,162.5,161.83,162.37,1596244.0,159.1961,159.7171,159.0585,159.5893,1596244.0
2022-03-07 11:00:00,162.37,163.24,162.27,163.13,1834698.0,159.5893,160.4444,159.491,160.3363,1834698.0
2022-03-07 11:10:00,163.14,163.41,162.91,163.28,1572990.0,160.3461,160.6115,160.12,160.4837,1572990.0
2022-03-07 11:20:00,163.28,163.5,163.04,163.18,1175186.0,160.4837,160.6999,160.2478,160.3854,1175186.0
2022-03-07 11:30:00,163.18,163.48,162.91,163.31,1503851.0,160.3854,160.6803,160.12,160.5132,1503851.0
2022-03-07 11:40:00,163.3,164.0,163.04,163.65,1748696.0,160.5034,161.1914,160.2478,160.8474,1748696.0
2022-03-07 11:50:00,163.64,163.91,162.99,163.07,1442543.0,160.8375,161.1029,160.1987,160.2773,1442543.0
2022-03-07 12:00:00,163.06,163.08,162.16,162.34,1603760.0,160.2675,160.2871,159.3829,159.5598,1603760.0
2022-03-07 12:10:00,162.36,162.51,161.68,161.77,1485214.0,159.5795,159.7269,158.9111,158.9996,1485214.0
2022-03-07 12:20:00,161.76,161.86,161.41,161.68,1471785.0,158.9897,159.088,158.6457,158.9111,1471785.0
2022-03-07 12:30:00,161.67,161.85,161.31,161.59,1413406.0,158.9013,159.0782,158.5474,158.8227,1413406.0
2022-03-07 12:40:00,161.6,162.07,161.5,161.84,1077274.0,158.8325,159.2944,158.7342,159.0684,1077274.0
2022-03-07 12:50:00,161.83,162.23,161.44,161.57,1341353.0,159.0585,159.4517,158.6752,158.803,1341353.0
2022-03-07 13:00:00,161.56,162.19,161.49,161.72,1358191.0,158.7932,159.4124,158.7244,158.9504,1358191.0
2022-03-07 13:10:00,161.73,161.83,161.1,161.13,1314952.0,158.9603,159.0585,158.341,158.3705,1314952.0
2022-03-07 13:20:00,161.12,161.22,160.9,161.06,1393402.0,158.3607,158.459,158.1445,158.3017,1393402.0
2022-03-07 13:30:00,161.04,161.74,161.03,161.61,1282694.0,158.2821,158.9701,158.2722,158.8423,1282694.0
2022-03-07 13:40:00,161.63,161.89,161.36,161.37,1140095.0,158.862,159.1175,158.5966,158.6064,1140095.0
2022-03-07 13:50:00,161.4,161.67,161.11,161.15,904090.0,158.6359,158.9013,158.3509,158.3902,904090.0
2022-03-07 14:00:00,161.16,161.29,160.8,161.11,1243628.0,158.4,158.5278,158.0462,158.3509,1243628.0
2022-03-07 14:10:00,161.11,161.68,161.08,161.63,1166028.0,158.3509,158.9111,158.3214,158.862,1166028.0
2022-03-07 14:20:00,161.61,161.67,161.05,161.05,1018690.0,158.8423,158.9013,158.2919,158.2919,1018690.0
2022-03-07 14:30:00,161.07,161.17,160.82,161.03,1162293.0,158.3116,158.4098,158.0658,158.2722,1162293.0
2022-03-07 14:40:00,161.02,161.07,160.38,160.66,1450413.0,158.2624,158.3116,157.6334,157.9086,1450413.0
2022-03-07 14:50:00,160.66,160.7,160.19,160.4,1292005.0,157.9086,157.9479,157.4466,157.653,1292005.0
2022-03-07 15:00:00,160.41,160.59,160.15,160.35,1265496.0,157.6629,157.8398,157.4073,157.6039,1265496.0
2022-03-07 15:10:00,160.34,160.45,159.75,159.92,2310933.0,157.5941,157.7022,157.0142,157.1813,2310933.0
2022-03-07 15:20:00,159.92,160.45,159.87,160.36,2131881.0,157.1813,157.7022,157.1321,157.6137,2131881.0
2022-03-07 15:30:00,160.34,160.34,159.79,159.91,2307277.0,157.5941,157.5941,157.0535,157.1714,2307277.0
2022-03-07 15:40:00,159.89,160.38,159.6,159.66,2468751.0,157.1518,157.6334,156.8667,156.9257,2468751.0
2022-03-07 15:50:00,159.66,159.93,159.04,159.31,5420279.0,156.9257,157.1911,156.3163,156.5817,5420279.0
2022-03-08 09:30:00,158.82,159.99,158.41,158.94,5658720.0,156.1001,157.2501,155.6971,156.218,5658720.0
2022-03-08 09:40:00,158.95,160.32,158.61,159.79,4674316.0,156.2279,157.5744,155.8937,157.0535,4674316.0
2022-03-08 09:50:00,159.77,159.89,158.67,159.25,2553755.0,157.0338,157.1518,155.9527,156.5227,2553755.0
2022-03-08 10:00:00,159.24,159.26,157.52,157.75,3161533.0,156.5129,156.5326,154.8224,155.0484,3161533.0
2022-03-08 10:10:00,157.76,158.51,157.64,158.36,3087366.0,155.0582,155.7954,154.9403,155.648,3087366.0
2022-03-08 10:20:00,158.35,158.51,156.72,156.74,2649065.0,155.6381,155.7954,154.0361,154.0557,2649065.0
2022-03-08 10:30:00,156.73,157.01,156.05,156.3,3085993.0,154.0459,154.3211,153.3775,153.6232,3085993.0
2022-03-08 10:40:00,156.3,157.17,156.21,157.12,2312370.0,153.6232,154.4783,153.5348,154.4292,2312370.0
2022-03-08 10:50:00,157.1,158.2,156.69,157.99,2846080.0,154.4095,155.4907,154.0066,155.2843,2846080.0
2022-03-08 11:00:00,157.99,158.38,157.17,157.49,2077203.0,155.2843,155.6676,154.4783,154.7929,2077203.0
2022-03-08 11:10:00,157.49,157.73,156.98,157.45,1816234.0,154.7929,155.0288,154.2916,154.7536,1816234.0
2022-03-08 11:20:00,157.48,157.58,156.49,156.54,1982360.0,154.783,154.8813,153.81,153.8591,1982360.0
2022-03-08 11:30:00,156.54,156.65,155.82,156.16,2533479.0,153.8591,153.9673,153.1515,153.4856,2533479.0
2022-03-08 11:40:00,156.17,156.94,155.8,156.77,2080687.0,153.4955,154.2523,153.1318,154.0852,2080687.0
2022-03-08 11:50:00,156.75,157.25,156.61,156.91,1660943.0,154.0655,154.557,153.9279,154.2228,1660943.0
2022-03-08 12:00:00,156.91,158.49,156.84,158.28,2290745.0,154.2228,155.7757,154.154,155.5693,2290745.0
2022-03-08 12:10:00,158.27,160.76,158.25,160.65,3804890.0,155.5595,158.0069,155.5399,157.8987,3804890.0
2022-03-08 12:20:00,160.65,160.91,159.52,160.88,3221904.0,157.8987,158.1543,156.7881,158.1248,3221904.0
2022-03-08 12:30:00,160.87,161.53,160.13,161.51,3056072.0,158.115,158.7637,157.3877,158.744,3056072.0
2022-03-08 12:40:00,161.5,162.16,161.14,161.86,2667500.0,158.7342,159.3829,158.3804,159.088,2667500.0
2022-03-08 12:50:00,161.86,162.07,161.14,161.75,2028014.0,159.088,159.2944,158.3804,158.9799,2028014.0
2022-03-08 13:00:00,161.76,162.88,161.76,162.8,2966610.0,158.9897,160.0906,158.9897,160.0119,2966610.0
2022-03-08 13:10:00,162.8,162.83,161.72,162.13,2470160.0,160.0119,160.0414,158.9504,159.3534,2470160.0
2022-03-08 13:20:00,162.13,162.2,160.83,160.99,2005046.0,159.3534,159.4222,158.0757,158.2329,2005046.0
2022-03-08 13:30:00,161.0,161.0,160.13,160.21,2137912.0,158.2428,158.2428,157.3877,157.4663,2137912.0
2022-03-08 13:40:00,160.2,160.5,159.65,159.92,1972003.0,157.4565,157.7513,156.9159,157.1813,1972003.0
2022-03-08 13:50:00,159.92,160.01,158.6,158.61,2275866.0,157.1813,157.2697,155.8839,155.8937,2275866.0
2022-03-08 14:00:00,158.62,159.05,157.83,158.6,2711373.0,155.9035,156.3262,155.127,155.8839,2711373.0
2022-03-08 14:10:00,158.6,158.8,158.02,158.56,1410866.0,155.8839,156.0804,155.3138,155.8445,1410866.0
2022-03-08 14:20:00,158.56,159.29,158.0,159.15,2038194.0,155.8445,156.562,155.2941,156.4244,2038194.0
2022-03-08 14:30:00,159.13,159.57,158.55,159.54,1782375.0,156.4048,156.8372,155.8347,156.8078,1782375.0
2022-03-08 14:40:00,159.57,160.01,159.07,159.89,1989341.0,156.8372,157.2697,156.3458,157.1518,1989341.0
2022-03-08 14:50:00,159.87,159.97,159.09,159.44,1722752.0,157.1321,157.2304,156.3655,156.7095,1722752.0
2022-03-08 15:00:00,159.44,160.5,159.29,160.03,1897282.0,156.7095,157.7513,156.562,157.2894,1897282.0
2022-03-08 15:10:00,160.03,160.17,159.22,159.44,1786427.0,157.2894,157.427,156.4932,156.7095,1786427.0
2022-03-08 15:20:00,159.45,159.53,158.36,158.45,1855438.0,156.7193,156.7979,155.648,155.7364,1855438.0
2022-03-08 15:30:00,158.46,158.51,157.49,158.22,2446687.0,155.7463,155.7954,154.7929,155.5104,2446687.0
2022-03-08 15:40:00,158.21,158.41,157.45,157.5,2756379.0,155.5005,155.6971,154.7536,154.8027,2756379.0
2022-03-08 15:50:00,157.5,158.42,157.1,157.28,5046599.0,154.8027,155.7069,154.4095,154.5865,5046599.0
2022-03-09 09:30:00,161.47,161.64,159.49,160.31,5107080.0,158.7047,158.8718,156.7586,157.5646,5107080.0
2022-03-09 09:40:00,160.32,160.85,159.48,159.89,3277454.0,157.5744,158.0953,156.7488,157.1518,3277454.0
2022-03-09 09:50:00,159.89,160.57,159.41,160.41,2550052.0,157.1518,157.8201,156.68,157.6629,2550052.0
2022-03-09 10:00:00,160.41,161.2,160.15,161.14,2528864.0,157.6629,158.4393,157.4073,158.3804,2528864.0
2022-03-09 10:10:00,161.14,161.61,160.78,161.34,2394239.0,158.3804,158.8423,158.0265,158.5769,2394239.0
2022-03-09 10:20:00,161.34,161.61,161.0,161.33,1922120.0,158.5769,158.8423,158.2428,158.5671,1922120.0
2022-03-09 10:30:00,161.34,161.49,161.03,161.31,1297537.0,158.5769,158.7244,158.2722,158.5474,1297537.0
2022-03-09 10:40:00,161.31,161.97,161.25,161.93,1720433.0,158.5474,159.1961,158.4885,159.1568,1720433.0
2022-03-09 10:50:00,161.94,162.26,161.65,162.06,2165087.0,159.1667,159.4812,158.8816,159.2846,2165087.0
2022-03-09 11:00:00,162.05,162.16,161.67,161.68,1352643.0,159.2748,159.3829,158.9013,158.9111,1352643.0
2022-03-09 11:10:00,161.68,161.77,161.02,161.47,1433104.0,158.9111,158.9996,158.2624,158.7047,1433104.0
2022-03-09 11:20:00,161.48,161.74,161.07,161.11,1138762.0,158.7145,158.9701,158.3116,158.3509,1138762.0
2022-03-09 11:30:00,161.12,161.75,161.08,161.27,1300216.0,158.3607,158.9799,158.3214,158.5081,1300216.0
2022-03-09 11:40:00,161.29,161.84,161.23,161.81,1169519.0,158.5278,159.0684,158.4688,159.0389,1169519.0
2022-03-09 11:50:00,161.81,162.05,161.61,162.0,1062590.0,159.0389,159.2748,158.8423,159.2256,1062590.0
2022-03-09 12:00:00,162.01,162.2,161.91,162.0,1133198.0,159.2355,159.4222,159.1372,159.2256,1133198.0
2022-03-09 12:10:00,162.01,162.23,161.81,162.04,1022269.0,159.2355,159.4517,159.0389,159.2649,1022269.0
2022-03-09 12:20:00,162.05,162.12,161.57,162.01,1224471.0,159.2748,159.3436,158.803,159.2355,1224471.0
2022-03-09 12:30:00,162.02,162.57,162.01,162.52,1421591.0,159.2453,159.7859,159.2355,159.7367,1421591.0
2022-03-09 12:40:00,162.52,162.63,162.3,162.56,917031.0,159.7367,159.8448,159.5205,159.776,917031.0
2022-03-09 12:50:00,162.56,162.69,162.4,162.66,856819.0,159.776,159.9038,159.6188,159.8743,856819.0
2022-03-09 13:00:00,162.67,162.69,161.88,162.12,1360550.0,159.8842,159.9038,159.1077,159.3436,1360550.0
2022-03-09 13:10:00,162.14,162.54,162.12,162.22,1104618.0,159.3632,159.7564,159.3436,159.4419,1104618.0
2022-03-09 13:20:00,162.23,162.38,162.08,162.28,814562.0,159.4517,159.5991,159.3043,159.5008,814562.0
2022-03-09 13:30:00,162.28,162.3,161.86,162.07,852946.0,159.5008,159.5205,159.088,159.2944,852946.0
2022-03-09 13:40:00,162.06,162.16,161.56,161.67,997594.0,159.2846,159.3829,158.7932,158.9013,997594.0
2022-03-09 13:50:00,161.67,162.16,161.57,161.98,1014752.0,158.9013,159.3829,158.803,159.206,1014752.0
2022-03-09 14:00:00,161.98,162.42,161.89,162.21,1328161.0,159.206,159.6384,159.1175,159.432,1328161.0
2022-03-09 14:10:00,162.21,162.36,161.79,162.05,900594.0,159.432,159.5795,159.0192,159.2748,900594.0
2022-03-09 14:20:00,162.04,162.38,162.02,162.34,854120.0,159.2649,159.5991,159.2453,159.5598,854120.0
2022-03-09 14:30:00,162.34,162.99,162.31,162.88,1569704.0,159.5598,160.1987,159.5303,160.0906,1569704.0
2022-03-09 14:40:00,162.89,162.99,162.58,162.67,1509809.0,160.1004,160.1987,159.7957,159.8842,1509809.0
2022-03-09 14:50:00,162.65,163.0,162.48,162.56,1152848.0,159.8645,160.2085,159.6974,159.776,1152848.0
2022-03-09 15:00:00,162.58,163.07,162.54,163.03,1367825.0,159.7957,160.2773,159.7564,160.238,1367825.0
2022-03-09 15:10:00,163.02,163.22,162.79,163.12,1757316.0,160.2282,160.4247,160.0021,160.3264,1757316.0
2022-03-09 15:20:00,163.12,163.29,162.94,163.2,1535410.0,160.3264,160.4935,160.1495,160.4051,1535410.0
2022-03-09 15:30:00,163.2,163.41,163.01,163.03,1833234.0,160.4051,160.6115,160.2183,160.238,1833234.0
2022-03-09 15:40:00,163.03,163.39,162.75,162.86,2662809.0,160.238,160.5918,159.9628,160.0709,2662809.0
2022-03-09 15:50:00,162.88,163.11,162.28,162.98,4882998.0,160.0906,160.3166,159.5008,160.1888,4882998.0
2022-03-10 09:30:00,160.2,160.39,158.53,158.61,5323868.0,157.4565,157.6432,155.8151,155.8937,5323868.0
2022-03-10 09:40:00,158.61,159.04,158.19,158.3,3744222.0,155.8937,156.3163,155.4809,155.589,3744222.0
2022-03-10 09:50:00,158.31,159.01,158.03,158.92,3573798.0,155.5988,156.2868,155.3236,156.1984,3573798.0
2022-03-10 10:00:00,158.93,158.93,157.9,158.34,2674535.0,156.2082,156.2082,155.1958,155.6283,2674535.0
2022-03-10 10:10:00,158.34,158.95,158.01,158.88,2260383.0,155.6283,156.2279,155.304,156.1591,2260383.0
2022-03-10 10:20:00,158.88,158.95,158.11,158.12,1727738.0,156.1591,156.2279,155.4022,155.4121,1727738.0
2022-03-10 10:30:00,158.14,158.37,157.66,157.94,1793229.0,155.4317,155.6578,154.96,155.2352,1793229.0
2022-03-10 10:40:00,157.94,158.27,157.85,158.13,1593399.0,155.2352,155.5595,155.1467,155.4219,1593399.0
2022-03-10 10:50:00,158.13,158.13,157.6,157.78,1429447.0,155.4219,155.4219,154.901,155.0779,1429447.0
2022-03-10 11:00:00,157.77,157.77,157.16,157.28,1589982.0,155.0681,155.0681,154.4685,154.5865,1589982.0
2022-03-10 11:10:00,157.29,157.38,156.87,156.88,2088043.0,154.5963,154.6848,154.1835,154.1933,2088043.0
2022-03-10 11:20:00,156.88,157.11,156.48,156.68,2033923.0,154.1933,154.4194,153.8002,153.9967,2033923.0
2022-03-10 11:30:00,156.68,156.93,156.4,156.89,1957729.0,153.9967,154.2425,153.7215,154.2031,1957729.0
2022-03-10 11:40:00,156.89,157.45,156.82,157.31,2150100.0,154.2031,154.7536,154.1343,154.6159,2150100.0
2022-03-10 11:50:00,157.3,157.44,157.18,157.36,1250191.0,154.6061,154.7437,154.4882,154.6651,1250191.0
2022-03-10 12:00:00,157.36,157.44,156.98,157.02,1250360.0,154.6651,154.7437,154.2916,154.3309,1250360.0
2022-03-10 12:10:00,157.02,157.3,156.91,157.23,1094520.0,154.3309,154.6061,154.2228,154.5373,1094520.0
2022-03-10 12:20:00,157.23,157.5,157.09,157.21,1251389.0,154.5373,154.8027,154.3997,154.5177,1251389.0
2022-03-10 12:30:00,157.21,157.21,156.74,156.75,1062127.0,154.5177,154.5177,154.0557,154.0655,1062127.0
2022-03-10 12:40:00,156.75,156.75,156.38,156.56,1476868.0,154.0655,154.0655,153.7019,153.8788,1476868.0
2022-03-10 12:50:00,156.56,156.67,156.0,156.07,1907638.0,153.8788,153.9869,153.3284,153.3972,1907638.0
2022-03-10 13:00:00,156.06,156.34,156.0,156.26,1329361.0,153.3874,153.6626,153.3284,153.5839,1329361.0
2022-03-10 13:10:00,156.27,157.04,156.23,156.97,1611934.0,153.5938,154.3506,153.5544,154.2818,1611934.0
2022-03-10 13:20:00,156.97,157.08,156.66,156.83,1229819.0,154.2818,154.3899,153.9771,154.1442,1229819.0
2022-03-10 13:30:00,156.82,157.17,156.57,156.91,1255477.0,154.1343,154.4783,153.8886,154.2228,1255477.0
2022-03-10 13:40:00,156.92,157.47,156.67,157.44,1236242.0,154.2326,154.7732,153.9869,154.7437,1236242.0
2022-03-10 13:50:00,157.44,157.74,157.37,157.55,1431092.0,154.7437,155.0386,154.6749,154.8518,1431092.0
2022-03-10 14:00:00,157.55,158.54,157.41,158.16,2066335.0,154.8518,155.8249,154.7142,155.4514,2066335.0
2022-03-10 14:10:00,158.16,158.22,157.73,157.99,1564839.0,155.4514,155.5104,155.0288,155.2843,1564839.0
2022-03-10 14:20:00,157.99,158.38,157.74,158.23,1220773.0,155.2843,155.6676,155.0386,155.5202,1220773.0
2022-03-10 14:30:00,158.23,158.62,158.23,158.43,1599669.0,155.5202,155.9035,155.5202,155.7168,1599669.0
2022-03-10 14:40:00,158.43,158.94,158.12,158.87,1503470.0,155.7168,156.218,155.4121,156.1492,1503470.0
2022-03-10 14:50:00,158.88,159.19,158.75,159.02,1549743.0,156.1591,156.4638,156.0313,156.2967,1549743.0
2022-03-10 15:00:00,159.02,159.08,158.04,158.23,1909532.0,156.2967,156.3556,155.3334,155.5202,1909532.0
2022-03-10 15:10:00,158.25,158.66,158.12,158.18,1555892.0,155.5399,155.9428,155.4121,155.4711,1555892.0
2022-03-10 15:20:00,158.19,158.27,157.74,158.01,1480980.0,155.4809,155.5595,155.0386,155.304,1480980.0
2022-03-10 15:30:00,158.02,158.15,157.41,157.6,1531424.0,155.3138,155.4416,154.7142,154.901,1531424.0
2022-03-10 15:40:00,157.57,158.14,157.56,157.93,2289584.0,154.8715,155.4317,154.8617,155.2253,2289584.0
2022-03-10 15:50:00,157.94,158.69,157.94,158.52,4434066.0,155.2352,155.9723,155.2352,155.8052,4434066.0
2022-03-11 09:30:00,158.97,159.28,157.71,158.06,4906830.0,156.2475,156.5522,155.0091,155.3531,4906830.0
2022-03-11 09:40:00,158.07,158.56,157.66,158.06,2714182.0,155.3629,155.8445,154.96,155.3531,2714182.0
2022-03-11 09:50:00,158.05,158.29,156.97,157.65,2982645.0,155.3433,155.5792,154.2818,154.9501,2982645.0
2022-03-11 10:00:00,157.66,157.66,156.93,157.23,2066539.0,154.96,154.96,154.2425,154.5373,2066539.0
2022-03-11 10:10:00,157.24,157.77,157.21,157.22,1561428.0,154.5471,155.0681,154.5177,154.5275,1561428.0
2022-03-11 10:20:00,157.22,157.95,157.08,157.66,1761507.0,154.5275,155.245,154.3899,154.96,1761507.0
2022-03-11 10:30:00,157.66,157.8,157.32,157.71,1490305.0,154.96,155.0976,154.6258,155.0091,1490305.0
2022-03-11 10:40:00,157.71,158.13,157.5,157.63,1416459.0,155.0091,155.4219,154.8027,154.9305,1416459.0
2022-03-11 10:50:00,157.62,157.93,157.59,157.87,1287080.0,154.9206,155.2253,154.8912,155.1664,1287080.0
2022-03-11 11:00:00,157.86,157.89,156.7,156.74,1660191.0,155.1565,155.186,154.0164,154.0557,1660191.0
2022-03-11 11:10:00,156.74,156.99,156.26,156.39,1726278.0,154.0557,154.3014,153.5839,153.7117,1726278.0
2022-03-11 11:20:00,156.42,156.67,155.87,155.89,1884950.0,153.7412,153.9869,153.2006,153.2203,1884950.0
2022-03-11 11:30:00,155.89,155.92,155.07,155.17,2841023.0,153.2203,153.2498,152.4143,152.5126,2841023.0
2022-03-11 11:40:00,155.18,155.85,154.78,155.73,3341530.0,152.5224,153.181,152.1293,153.063,3341530.0
2022-03-11 11:50:00,155.73,155.73,155.33,155.5,1644377.0,153.063,153.063,152.6699,152.8369,1644377.0
2022-03-11 12:00:00,155.5,155.61,155.03,155.11,1761344.0,152.8369,152.9451,152.375,152.4536,1761344.0
2022-03-11 12:10:00,155.1,155.37,154.94,155.31,1881636.0,152.4438,152.7092,152.2865,152.6502,1881636.0
2022-03-11 12:20:00,155.31,155.44,154.9,154.93,1557011.0,152.6502,152.778,152.2472,152.2767,1557011.0
2022-03-11 12:30:00,154.93,155.05,154.74,154.86,1355442.0,152.2767,152.3947,152.09,152.2079,1355442.0
2022-03-11 12:40:00,154.86,155.22,154.85,155.14,1455172.0,152.2079,152.5617,152.1981,152.4831,1455172.0
2022-03-11 12:50:00,155.13,155.57,155.13,155.38,1618462.0,152.4733,152.9057,152.4733,152.719,1618462.0
2022-03-11 13:00:00,155.39,155.97,155.28,155.93,1450138.0,152.7288,153.2989,152.6207,153.2596,1450138.0
2022-03-11 13:10:00,155.94,156.25,155.71,156.25,1479051.0,153.2694,153.5741,153.0434,153.5741,1479051.0
2022-03-11 13:20:00,156.25,156.59,156.14,156.5,1407554.0,153.5741,153.9083,153.466,153.8198,1407554.0
2022-03-11 13:30:00,156.5,156.65,156.32,156.49,1167983.0,153.8198,153.9673,153.6429,153.81,1167983.0
2022-03-11 13:40:00,156.49,156.77,156.45,156.77,1302289.0,153.81,154.0852,153.7707,154.0852,1302289.0
2022-03-11 13:50:00,156.77,156.8,156.05,156.09,1713571.0,154.0852,154.1147,153.3775,153.4168,1713571.0
2022-03-11 14:00:00,156.09,156.27,155.93,156.05,1139040.0,153.4168,153.5938,153.2596,153.3775,1139040.0
2022-03-11 14:10:00,156.06,156.42,155.95,156.09,1104877.0,153.3874,153.7412,153.2792,153.4168,1104877.0
2022-03-11 14:20:00,156.08,156.61,155.88,156.54,1402485.0,153.407,153.9279,153.2104,153.8591,1402485.0
2022-03-11 14:30:00,156.53,156.54,156.24,156.45,1036078.0,153.8493,153.8591,153.5643,153.7707,1036078.0
2022-03-11 14:40:00,156.44,156.47,155.93,156.11,1056483.0,153.7608,153.7903,153.2596,153.4365,1056483.0
2022-03-11 14:50:00,156.12,156.12,155.62,155.9,1366326.0,153.4463,153.4463,152.9549,153.2301,1366326.0
2022-03-11 15:00:00,155.91,156.02,155.37,155.44,1076424.0,153.2399,153.348,152.7092,152.778,1076424.0
2022-03-11 15:10:00,155.43,155.51,155.16,155.32,1293727.0,152.7681,152.8468,152.5028,152.66,1293727.0
2022-03-11 15:20:00,155.31,155.47,155.01,155.09,1361420.0,152.6502,152.8075,152.3553,152.434,1361420.0
2022-03-11 15:30:00,155.08,155.36,154.89,155.05,2020282.0,152.4241,152.6993,152.2374,152.3947,2020282.0
2022-03-11 15:40:00,155.05,155.27,154.9,155.03,2622853.0,152.3947,152.6109,152.2472,152.375,2622853.0
2022-03-11 15:50:00,155.03,155.24,154.5,154.73,5939641.0,152.375,152.5814,151.8541,152.0801,5939641.0
2022-03-14 09:30:00,151.45,152.96,151.3,152.01,6570457.0,148.8563,150.3404,148.7089,149.4067,6570457.0
2022-03-14 09:40:00,152.01,153.32,151.7,152.97,4343673.0,149.4067,150.6943,149.102,150.3503,4343673.0
2022-03-14 09:50:00,152.96,153.16,151.94,152.47,2703754.0,150.3404,150.537,149.3379,149.8588,2703754.0
2022-03-14 10:00:00,152.46,153.14,152.13,153.11,2415443.0,149.849,150.5174,149.5247,150.4879,2415443.0
2022-03-14 10:10:00,153.09,153.74,153.01,153.49,2201755.0,150.4682,151.1071,150.3896,150.8614,2201755.0
2022-03-14 10:20:00,153.48,153.65,153.12,153.32,1987395.0,150.8515,151.0186,150.4977,150.6943,1987395.0
2022-03-14 10:30:00,153.31,153.34,152.63,152.88,2056301.0,150.6845,150.7139,150.0161,150.2618,2056301.0
2022-03-14 10:40:00,152.87,153.31,152.83,153.17,1784130.0,150.252,150.6845,150.2127,150.5469,1784130.0
2022-03-14 10:50:00,153.17,154.0,153.05,153.99,1877273.0,150.5469,151.3626,150.4289,151.3528,1877273.0
2022-03-14 11:00:00,153.99,154.12,153.74,153.89,1647562.0,151.3528,151.4806,151.1071,151.2545,1647562.0
2022-03-14 11:10:00,153.91,153.97,153.28,153.64,1272820.0,151.2742,151.3331,150.655,151.0088,1272820.0
2022-03-14 11:20:00,153.64,153.64,152.89,153.08,1231718.0,151.0088,151.0088,150.2716,150.4584,1231718.0
2022-03-14 11:30:00,153.1,153.19,152.53,152.61,1176349.0,150.478,150.5665,149.9178,149.9964,1176349.0
2022-03-14 11:40:00,152.61,152.62,152.13,152.23,1551003.0,149.9964,150.0063,149.5247,149.6229,1551003.0
2022-03-14 11:50:00,152.23,152.64,152.2,152.49,1222994.0,149.6229,150.0259,149.5935,149.8785,1222994.0
2022-03-14 12:00:00,152.47,152.53,151.57,151.58,1912216.0,149.8588,149.9178,148.9743,148.9841,1912216.0
2022-03-14 12:10:00,151.59,152.11,151.5,152.07,1799787.0,148.9939,149.505,148.9055,149.4657,1799787.0
2022-03-14 12:20:00,152.07,152.27,151.8,151.96,1320058.0,149.4657,149.6623,149.2003,149.3576,1320058.0
2022-03-14 12:30:00,151.95,152.03,151.36,151.56,2204122.0,149.3477,149.4264,148.7678,148.9644,2204122.0
2022-03-14 12:40:00,151.57,151.98,151.51,151.62,1333555.0,148.9743,149.3772,148.9153,149.0234,1333555.0
2022-03-14 12:50:00,151.63,151.72,150.97,150.98,1873600.0,149.0332,149.1217,148.3845,148.3944,1873600.0
2022-03-14 13:00:00,150.98,151.03,150.5,150.52,2381675.0,148.3944,148.4435,147.9226,147.9422,2381675.0
2022-03-14 13:10:00,150.52,150.94,150.51,150.87,1518713.0,147.9422,148.355,147.9324,148.2862,1518713.0
2022-03-14 13:20:00,150.87,151.05,150.7,150.8,1336437.0,148.2862,148.4632,148.1192,148.2174,1336437.0
2022-03-14 13:30:00,150.8,150.92,150.44,150.72,1653199.0,148.2174,148.3354,147.8636,148.1388,1653199.0
2022-03-14 13:40:00,150.72,151.12,150.58,150.67,1380028.0,148.1388,148.532,148.0012,148.0897,1380028.0
2022-03-14 13:50:00,150.67,151.44,150.67,151.0,1904411.0,148.0897,148.8465,148.0897,148.414,1904411.0
2022-03-14 14:00:00,150.99,151.3,150.9,151.24,1704324.0,148.4042,148.7089,148.3157,148.6499,1704324.0
2022-03-14 14:10:00,151.24,151.26,150.67,150.77,1393257.0,148.6499,148.6696,148.0897,148.188,1393257.0
2022-03-14 14:20:00,150.78,150.91,150.4,150.68,1790921.0,148.1978,148.3256,147.8243,148.0995,1790921.0
2022-03-14 14:30:00,150.68,151.35,150.61,151.2,1553301.0,148.0995,148.758,148.0307,148.6106,1553301.0
2022-03-14 14:40:00,151.21,151.25,150.68,150.69,1749448.0,148.6204,148.6597,148.0995,148.1093,1749448.0
2022-03-14 14:50:00,150.69,151.23,150.58,151.14,1561460.0,148.1093,148.6401,148.0012,148.5516,1561460.0
2022-03-14 15:00:00,151.14,151.49,150.92,150.99,1627390.0,148.5516,148.8956,148.3354,148.4042,1627390.0
2022-03-14 15:10:00,150.98,151.73,150.96,151.34,1817788.0,148.3944,149.1315,148.3747,148.7482,1817788.0
2022-03-14 15:20:00,151.34,151.55,151.17,151.21,1529755.0,148.7482,148.9546,148.5811,148.6204,1529755.0
2022-03-14 15:30:00,151.2,151.24,150.55,150.84,2221690.0,148.6106,148.6499,147.9717,148.2568,2221690.0
2022-03-14 15:40:00,150.84,151.28,150.7,150.84,2661646.0,148.2568,148.6892,148.1192,148.2568,2661646.0
2022-03-14 15:50:00,150.83,150.9,150.1,150.64,5063884.0,148.2469,148.3157,147.5294,148.0602,5063884.0
2022-03-15 09:30:00,151.04,152.3,150.66,151.14,4820584.0,148.4533,149.6917,148.0798,148.5516,4820584.0
2022-03-15 09:40:00,151.17,151.3,150.38,150.55,3083771.0,148.5811,148.7089,147.8046,147.9717,3083771.0
2022-03-15 09:50:00,150.55,151.61,150.39,151.56,2407024.0,147.9717,149.0136,147.8145,148.9644,2407024.0
2022-03-15 10:00:00,151.56,151.84,151.3,151.51,2022228.0,148.9644,149.2396,148.7089,148.9153,2022228.0
2022-03-15 10:10:00,151.53,151.67,150.68,151.0,1852277.0,148.9349,149.0725,148.0995,148.414,1852277.0
2022-03-15 10:20:00,151.0,152.05,150.94,152.03,2187747.0,148.414,149.446,148.355,149.4264,2187747.0
2022-03-15 10:30:00,152.03,152.65,151.92,152.19,2028225.0,149.4264,150.0358,149.3183,149.5836,2028225.0
2022-03-15 10:40:00,152.2,152.6,151.99,152.44,1593355.0,149.5935,149.9866,149.3871,149.8294,1593355.0
2022-03-15 10:50:00,152.45,152.78,152.18,152.5,1593267.0,149.8392,150.1635,149.5738,149.8883,1593267.0
2022-03-15 11:00:00,152.52,153.28,152.29,153.25,1646068.0,149.908,150.655,149.6819,150.6255,1646068.0
2022-03-15 11:10:00,153.25,153.41,152.85,153.14,1661183.0,150.6255,150.7827,150.2323,150.5174,1661183.0
2022-03-15 11:20:00,153.14,153.4,152.75,153.38,1178163.0,150.5174,150.7729,150.134,150.7533,1178163.0
2022-03-15 11:30:00,153.39,154.22,153.32,154.1,1925377.0,150.7631,151.5789,150.6943,151.4609,1925377.0
2022-03-15 11:40:00,154.11,154.21,153.86,154.06,1414386.0,151.4708,151.569,151.225,151.4216,1414386.0
2022-03-15 11:50:00,154.06,154.21,153.07,153.34,1959050.0,151.4216,151.569,150.4486,150.7139,1959050.0
2022-03-15 12:00:00,153.33,154.27,153.03,154.24,1638107.0,150.7041,151.628,150.4092,151.5985,1638107.0
2022-03-15 12:10:00,154.23,154.67,154.07,154.48,1647620.0,151.5887,152.0212,151.4314,151.8344,1647620.0
2022-03-15 12:20:00,154.48,154.63,154.2,154.53,1073801.0,151.8344,151.9818,151.5592,151.8836,1073801.0
2022-03-15 12:30:00,154.54,154.64,154.33,154.62,877290.0,151.8934,151.9917,151.687,151.972,877290.0
2022-03-15 12:40:00,154.63,154.66,153.96,154.0,1171096.0,151.9818,152.0113,151.3233,151.3626,1171096.0
2022-03-15 12:50:00,154.0,154.23,153.68,154.12,1302630.0,151.3626,151.5887,151.0481,151.4806,1302630.0
2022-03-15 13:00:00,154.13,154.18,153.61,153.68,960171.0,151.4904,151.5396,150.9793,151.0481,960171.0
2022-03-15 13:10:00,153.68,153.84,153.42,153.53,903297.0,151.0481,151.2054,150.7926,150.9007,903297.0
2022-03-15 13:20:00,153.54,153.93,153.25,153.25,938860.0,150.9105,151.2938,150.6255,150.6255,938860.0
2022-03-15 13:30:00,153.26,153.42,153.13,153.22,1065652.0,150.6353,150.7926,150.5075,150.596,1065652.0
2022-03-15 13:40:00,153.22,153.6,153.13,153.35,848679.0,150.596,150.9695,150.5075,150.7238,848679.0
2022-03-15 13:50:00,153.35,153.8,153.35,153.7,990437.0,150.7238,151.1661,150.7238,151.0678,990437.0
2022-03-15 14:00:00,153.69,153.78,153.06,153.48,1387625.0,151.0579,151.1464,150.4387,150.8515,1387625.0
2022-03-15 14:10:00,153.47,153.5,152.84,152.99,1448469.0,150.8417,150.8712,150.2225,150.3699,1448469.0
2022-03-15 14:20:00,152.99,153.43,152.83,153.22,1046904.0,150.3699,150.8024,150.2127,150.596,1046904.0
2022-03-15 14:30:00,153.21,153.58,153.01,153.58,1074996.0,150.5862,150.9498,150.3896,150.9498,1074996.0
2022-03-15 14:40:00,153.58,154.04,153.51,154.02,1300039.0,150.9498,151.402,150.881,151.3823,1300039.0
2022-03-15 14:50:00,154.03,154.45,154.03,154.4,1346561.0,151.3921,151.8049,151.3921,151.7558,1346561.0
2022-03-15 15:00:00,154.39,154.68,154.27,154.54,1587916.0,151.746,152.031,151.628,151.8934,1587916.0
2022-03-15 15:10:00,154.55,155.1,154.41,155.09,2164823.0,151.9032,152.4438,151.7656,152.434,2164823.0
2022-03-15 15:20:00,155.09,155.19,154.78,154.91,1722373.0,152.434,152.5323,152.1293,152.2571,1722373.0
2022-03-15 15:30:00,154.91,155.3,154.81,155.08,1997852.0,152.2571,152.6404,152.1588,152.4241,1997852.0
2022-03-15 15:40:00,155.09,155.2,154.81,155.1,2386570.0,152.434,152.5421,152.1588,152.4438,2386570.0
2022-03-15 15:50:00,155.1,155.57,154.93,155.16,4817768.0,152.4438,152.9057,152.2767,152.5028,4817768.0
2022-03-16 09:30:00,157.08,157.17,155.53,156.92,5318321.0,154.3899,154.4783,152.8664,154.2326,5318321.0
2022-03-16 09:40:00,156.92,157.36,156.58,157.33,2845390.0,154.2326,154.6651,153.8985,154.6356,2845390.0
2022-03-16 09:50:00,157.35,157.51,156.83,157.37,2114737.0,154.6553,154.8125,154.1442,154.6749,2114737.0
2022-03-16 10:00:00,157.37,157.48,156.56,156.61,2014819.0,154.6749,154.783,153.8788,153.9279,2014819.0
2022-03-16 10:10:00,156.61,158.02,156.55,157.77,2683258.0,153.9279,155.3138,153.869,155.0681,2683258.0
2022-03-16 10:20:00,157.76,157.94,157.59,157.81,1941110.0,155.0582,155.2352,154.8912,155.1074,1941110.0
2022-03-16 10:30:00,157.83,158.64,157.73,158.34,2334644.0,155.127,155.9232,155.0288,155.6283,2334644.0
2022-03-16 10:40:00,158.34,158.5,157.71,158.34,2002588.0,155.6283,155.7856,155.0091,155.6283,2002588.0
2022-03-16 10:50:00,158.33,158.64,157.99,158.42,1664087.0,155.6185,155.9232,155.2843,155.7069,1664087.0
2022-03-16 11:00:00,158.42,158.49,157.83,157.88,1671998.0,155.7069,155.7757,155.127,155.1762,1671998.0
2022-03-16 11:10:00,157.91,158.17,157.7,158.15,1401171.0,155.2057,155.4612,154.9993,155.4416,1401171.0
2022-03-16 11:20:00,158.14,158.21,157.85,157.98,961457.0,155.4317,155.5005,155.1467,155.2745,961457.0
2022-03-16 11:30:00,157.98,158.18,157.74,157.97,975766.0,155.2745,155.4711,155.0386,155.2646,975766.0
2022-03-16 11:40:00,157.98,158.02,157.63,157.91,852851.0,155.2745,155.3138,154.9305,155.2057,852851.0
2022-03-16 11:50:00,157.91,158.12,157.75,158.09,972804.0,155.2057,155.4121,155.0484,155.3826,972804.0
2022-03-16 12:00:00,158.09,158.3,157.88,157.89,969208.0,155.3826,155.589,155.1762,155.186,969208.0
2022-03-16 12:10:00,157.88,158.0,157.7,157.92,913636.0,155.1762,155.2941,154.9993,155.2155,913636.0
2022-03-16 12:20:00,157.91,158.22,157.84,158.04,885502.0,155.2057,155.5104,155.1369,155.3334,885502.0
2022-03-16 12:30:00,158.05,158.13,157.79,157.83,821674.0,155.3433,155.4219,155.0877,155.127,821674.0
2022-03-16 12:40:00,157.82,158.04,157.32,157.43,1268145.0,155.1172,155.3334,154.6258,154.7339,1268145.0
2022-03-16 12:50:00,157.44,157.51,157.21,157.31,988269.0,154.7437,154.8125,154.5177,154.6159,988269.0
2022-03-16 13:00:00,157.31,157.41,156.7,156.78,1199936.0,154.6159,154.7142,154.0164,154.095,1199936.0
2022-03-16 13:10:00,156.79,156.91,156.62,156.79,940262.0,154.1049,154.2228,153.9378,154.1049,940262.0
2022-03-16 13:20:00,156.81,156.9,156.53,156.79,969757.0,154.1245,154.213,153.8493,154.1049,969757.0
2022-03-16 13:30:00,156.78,157.39,156.78,157.19,1084303.0,154.095,154.6946,154.095,154.498,1084303.0
2022-03-16 13:40:00,157.18,157.21,156.88,157.06,748676.0,154.4882,154.5177,154.1933,154.3702,748676.0
2022-03-16 13:50:00,157.06,157.48,156.79,157.35,1083349.0,154.3702,154.783,154.1049,154.6553,1083349.0
2022-03-16 14:00:00,157.33,157.45,155.77,155.79,3338370.0,154.6356,154.7536,153.1023,153.122,3338370.0
2022-03-16 14:10:00,155.8,156.02,155.22,155.95,2282863.0,153.1318,153.348,152.5617,153.2792,2282863.0
2022-03-16 14:20:00,155.94,156.04,155.13,155.22,1796980.0,153.2694,153.3677,152.4733,152.5617,1796980.0
2022-03-16 14:30:00,155.21,155.67,154.46,155.61,2697313.0,152.5519,153.004,151.8148,152.9451,2697313.0
2022-03-16 14:40:00,155.6,156.8,155.59,156.33,2704079.0,152.9352,154.1147,152.9254,153.6527,2704079.0
2022-03-16 14:50:00,156.32,157.56,156.01,157.11,2219163.0,153.6429,154.8617,153.3382,154.4194,2219163.0
2022-03-16 15:00:00,157.12,157.83,156.75,157.15,2049959.0,154.4292,155.127,154.0655,154.4587,2049959.0
2022-03-16 15:10:00,157.16,158.16,157.04,158.15,1907370.0,154.4685,155.4514,154.3506,155.4416,1907370.0
2022-03-16 15:20:00,158.16,158.52,157.96,158.33,2143349.0,155.4514,155.8052,155.2548,155.6185,2143349.0
2022-03-16 15:30:00,158.33,158.37,157.78,158.27,1699570.0,155.6185,155.6578,155.0779,155.5595,1699570.0
2022-03-16 15:40:00,158.27,158.81,158.09,158.79,2535070.0,155.5595,156.0903,155.3826,156.0706,2535070.0
2022-03-16 15:50:00,158.79,160.0,158.55,159.59,5475812.0,156.0706,157.2599,155.8347,156.8569,5475812.0
2022-03-17 09:30:00,158.55,159.06,157.73,158.41,3365146.0,155.8347,156.336,155.0288,155.6971,3365146.0
2022-03-17 09:40:00,158.41,158.92,158.16,158.65,2107228.0,155.6971,156.1984,155.4514,155.933,2107228.0
2022-03-17 09:50:00,158.65,159.54,158.53,159.5,2419876.0,155.933,156.8078,155.8151,156.7684,2419876.0
2022-03-17 10:00:00,159.49,159.82,159.37,159.68,1854834.0,156.7586,157.083,156.6407,156.9454,1854834.0
2022-03-17 10:10:00,159.68,159.92,159.02,159.04,1768945.0,156.9454,157.1813,156.2967,156.3163,1768945.0
2022-03-17 10:20:00,159.04,159.26,158.65,158.71,1305727.0,156.3163,156.5326,155.933,155.992,1305727.0
2022-03-17 10:30:00,158.71,158.85,158.33,158.57,1504992.0,155.992,156.1296,155.6185,155.8544,1504992.0
2022-03-17 10:40:00,158.58,158.71,157.77,158.12,1624554.0,155.8642,155.992,155.0681,155.4121,1624554.0
2022-03-17 10:50:00,158.13,158.24,157.73,158.02,1150262.0,155.4219,155.53,155.0288,155.3138,1150262.0
2022-03-17 11:00:00,158.0,158.45,157.63,158.32,1167163.0,155.2941,155.7364,154.9305,155.6087,1167163.0
2022-03-17 11:10:00,158.33,158.56,157.98,158.42,1033232.0,155.6185,155.8445,155.2745,155.7069,1033232.0
2022-03-17 11:20:00,158.41,158.77,158.36,158.5,1020474.0,155.6971,156.0509,155.648,155.7856,1020474.0
2022-03-17 11:30:00,158.49,158.7,158.34,158.66,965091.0,155.7757,155.9821,155.6283,155.9428,965091.0
2022-03-17 11:40:00,158.65,158.84,157.95,157.99,1033754.0,155.933,156.1197,155.245,155.2843,1033754.0
2022-03-17 11:50:00,157.98,158.75,157.93,158.58,1308956.0,155.2745,156.0313,155.2253,155.8642,1308956.0
2022-03-17 12:00:00,158.6,158.96,158.33,158.92,994588.0,155.8839,156.2377,155.6185,156.1984,994588.0
2022-03-17 12:10:00,158.91,158.98,158.56,158.98,927760.0,156.1885,156.2573,155.8445,156.2573,927760.0
2022-03-17 12:20:00,158.98,159.3,158.91,159.14,1192804.0,156.2573,156.5719,156.1885,156.4146,1192804.0
2022-03-17 12:30:00,159.13,159.26,158.94,159.06,937834.0,156.4048,156.5326,156.218,156.336,937834.0
2022-03-17 12:40:00,159.06,159.15,158.88,158.96,944958.0,156.336,156.4244,156.1591,156.2377,944958.0
2022-03-17 12:50:00,158.97,159.18,158.89,159.04,944619.0,156.2475,156.4539,156.1689,156.3163,944619.0
2022-03-17 13:00:00,159.03,159.16,158.8,158.89,989106.0,156.3065,156.4343,156.0804,156.1689,989106.0
2022-03-17 13:10:00,158.9,159.07,158.52,159.04,1075164.0,156.1787,156.3458,155.8052,156.3163,1075164.0
2022-03-17 13:20:00,159.05,159.92,158.98,159.91,1441701.0,156.3262,157.1813,156.2573,157.1714,1441701.0
2022-03-17 13:30:00,159.92,160.04,159.67,159.78,1254366.0,157.1813,157.2992,156.9355,157.0436,1254366.0
2022-03-17 13:40:00,159.79,160.13,159.79,160.02,1180345.0,157.0535,157.3877,157.0535,157.2795,1180345.0
2022-03-17 13:50:00,160.01,160.25,159.97,160.0,1049379.0,157.2697,157.5056,157.2304,157.2599,1049379.0
2022-03-17 14:00:00,160.01,160.13,159.8,159.99,1161388.0,157.2697,157.3877,157.0633,157.2501,1161388.0
2022-03-17 14:10:00,160.0,160.06,159.62,159.66,924702.0,157.2599,157.3189,156.8864,156.9257,924702.0
2022-03-17 14:20:00,159.66,159.76,159.26,159.34,1010309.0,156.9257,157.024,156.5326,156.6112,1010309.0
2022-03-17 14:30:00,159.34,159.76,159.34,159.59,1127784.0,156.6112,157.024,156.6112,156.8569,1127784.0
2022-03-17 14:40:00,159.59,159.82,159.52,159.74,799632.0,156.8569,157.083,156.7881,157.0043,799632.0
2022-03-17 14:50:00,159.75,159.99,159.55,159.9,851514.0,157.0142,157.2501,156.8176,157.1616,851514.0
2022-03-17 15:00:00,159.92,160.07,159.59,159.72,1052356.0,157.1813,157.3287,156.8569,156.9847,1052356.0
2022-03-17 15:10:00,159.72,159.76,159.32,159.68,1377354.0,156.9847,157.024,156.5915,156.9454,1377354.0
2022-03-17 15:20:00,159.7,159.8,159.47,159.78,1025144.0,156.965,157.0633,156.739,157.0436,1025144.0
2022-03-17 15:30:00,159.76,159.97,159.7,159.87,1375512.0,157.024,157.2304,156.965,157.1321,1375512.0
2022-03-17 15:40:00,159.86,160.45,159.86,160.19,2428296.0,157.1223,157.7022,157.1223,157.4466,2428296.0
2022-03-17 15:50:00,160.18,161.0,159.7,161.0,4567192.0,157.4368,158.2428,156.965,158.2428,4567192.0
2022-03-18 09:30:00,160.46,160.87,159.76,160.14,15880871.0,157.712,158.115,157.024,157.3975,15880871.0
2022-03-18 09:40:00,160.14,160.85,159.94,160.66,2538723.0,157.3975,158.0953,157.2009,157.9086,2538723.0
2022-03-18 09:50:00,160.67,161.02,160.23,160.99,2056054.0,157.9184,158.2624,157.4859,158.2329,2056054.0
2022-03-18 10:00:00,160.99,161.51,160.88,161.45,2190323.0,158.2329,158.744,158.1248,158.685,2190323.0
2022-03-18 10:10:00,161.45,161.92,161.24,161.39,2232967.0,158.685,159.147,158.4786,158.6261,2232967.0
2022-03-18 10:20:00,161.4,161.48,160.96,161.4,1663549.0,158.6359,158.7145,158.2034,158.6359,1663549.0
2022-03-18 10:30:00,161.39,161.65,160.82,160.96,1504232.0,158.6261,158.8816,158.0658,158.2034,1504232.0
2022-03-18 10:40:00,160.97,161.51,160.9,161.12,1313031.0,158.2133,158.744,158.1445,158.3607,1313031.0
2022-03-18 10:50:00,161.13,161.32,160.97,161.23,1292831.0,158.3705,158.5573,158.2133,158.4688,1292831.0
2022-03-18 11:00:00,161.24,162.19,161.16,162.08,2084154.0,158.4786,159.4124,158.4,159.3043,2084154.0
2022-03-18 11:10:00,162.08,162.19,161.72,161.97,1406488.0,159.3043,159.4124,158.9504,159.1961,1406488.0
2022-03-18 11:20:00,161.98,161.99,161.57,161.79,1233745.0,159.206,159.2158,158.803,159.0192,1233745.0
2022-03-18 11:30:00,161.78,162.5,161.78,162.22,1850431.0,159.0094,159.7171,159.0094,159.4419,1850431.0
2022-03-18 11:40:00,162.22,162.51,162.1,162.11,1317889.0,159.4419,159.7269,159.3239,159.3337,1317889.0
2022-03-18 11:50:00,162.12,162.42,161.84,162.34,1377724.0,159.3436,159.6384,159.0684,159.5598,1377724.0
2022-03-18 12:00:00,162.34,162.39,162.09,162.16,912484.0,159.5598,159.609,159.3141,159.3829,912484.0
2022-03-18 12:10:00,162.17,162.6,162.14,162.45,1171025.0,159.3927,159.8154,159.3632,159.6679,1171025.0
2022-03-18 12:20:00,162.45,162.61,162.28,162.59,1201703.0,159.6679,159.8252,159.5008,159.8055,1201703.0
2022-03-18 12:30:00,162.58,162.84,162.53,162.81,1257457.0,159.7957,160.0512,159.7466,160.0218,1257457.0
2022-03-18 12:40:00,162.81,162.9,162.42,162.47,1509370.0,160.0218,160.1102,159.6384,159.6876,1509370.0
2022-03-18 12:50:00,162.48,162.74,162.48,162.6,1075080.0,159.6974,159.953,159.6974,159.8154,1075080.0
2022-03-18 13:00:00,162.59,162.72,162.41,162.58,979797.0,159.8055,159.9333,159.6286,159.7957,979797.0
2022-03-18 13:10:00,162.58,162.68,162.39,162.41,1046596.0,159.7957,159.894,159.609,159.6286,1046596.0
2022-03-18 13:20:00,162.41,162.68,162.36,162.63,927093.0,159.6286,159.894,159.5795,159.8448,927093.0
2022-03-18 13:30:00,162.62,162.65,162.42,162.49,817475.0,159.835,159.8645,159.6384,159.7072,817475.0
2022-03-18 13:40:00,162.49,162.7,162.24,162.63,1091848.0,159.7072,159.9136,159.4615,159.8448,1091848.0
2022-03-18 13:50:00,162.64,162.73,162.35,162.45,1009195.0,159.8547,159.9431,159.5696,159.6679,1009195.0
2022-03-18 14:00:00,162.46,162.69,162.42,162.49,870445.0,159.6778,159.9038,159.6384,159.7072,870445.0
2022-03-18 14:10:00,162.5,162.95,162.47,162.86,1215239.0,159.7171,160.1594,159.6876,160.0709,1215239.0
2022-03-18 14:20:00,162.87,163.06,162.84,162.96,1359905.0,160.0807,160.2675,160.0512,160.1692,1359905.0
2022-03-18 14:30:00,162.96,163.36,162.83,163.28,1426336.0,160.1692,160.5623,160.0414,160.4837,1426336.0
2022-03-18 14:40:00,163.28,163.43,163.0,163.37,1563265.0,160.4837,160.6311,160.2085,160.5722,1563265.0
2022-03-18 14:50:00,163.36,163.56,163.34,163.43,1235621.0,160.5623,160.7589,160.5427,160.6311,1235621.0
2022-03-18 15:00:00,163.43,163.89,163.32,163.88,1666388.0,160.6311,161.0833,160.523,161.0734,1666388.0
2022-03-18 15:10:00,163.88,164.22,163.82,164.2,2018290.0,161.0734,161.4076,161.0145,161.388,2018290.0
2022-03-18 15:20:00,164.2,164.35,164.09,164.13,1911612.0,161.388,161.5354,161.2798,161.3192,1911612.0
2022-03-18 15:30:00,164.13,164.48,164.01,164.13,2496171.0,161.3192,161.6632,161.2012,161.3192,2496171.0
2022-03-18 15:40:00,164.13,164.47,164.04,164.22,2681250.0,161.3192,161.6533,161.2307,161.4076,2681250.0
2022-03-18 15:50:00,164.22,164.39,163.45,163.96,6180946.0,161.4076,161.5747,160.6508,161.1521,6180946.0
2022-03-21 09:30:00,163.51,165.18,163.5,165.01,4149430.0,160.7098,162.3512,160.6999,162.1841,4149430.0
2022-03-21 09:40:00,165.01,165.59,164.98,165.03,2726794.0,162.1841,162.7541,162.1546,162.2037,2726794.0
2022-03-21 09:50:00,165.03,165.27,163.8,164.03,2700778.0,162.2037,162.4396,160.9948,161.2209,2700778.0
2022-03-21 10:00:00,164.08,164.28,163.55,163.62,1747598.0,161.27,161.4666,160.7491,160.8179,1747598.0
2022-03-21 10:10:00,163.63,163.82,163.11,163.34,1848246.0,160.8277,161.0145,160.3166,160.5427,1848246.0
2022-03-21 10:20:00,163.34,163.38,163.01,163.22,1455986.0,160.5427,160.582,160.2183,160.4247,1455986.0
2022-03-21 10:30:00,163.22,164.14,163.22,164.11,1606548.0,160.4247,161.329,160.4247,161.2995,1606548.0
2022-03-21 10:40:00,164.1,164.39,163.92,164.36,1758793.0,161.2897,161.5747,161.1127,161.5452,1758793.0
2022-03-21 10:50:00,164.35,165.0,164.32,164.87,1997106.0,161.5354,162.1743,161.5059,162.0465,1997106.0
2022-03-21 11:00:00,164.87,165.22,164.54,164.58,1918148.0,162.0465,162.3905,161.7221,161.7614,1918148.0
2022-03-21 11:10:00,164.59,165.42,164.58,165.28,1688466.0,161.7713,162.5871,161.7614,162.4495,1688466.0
2022-03-21 11:20:00,165.29,166.16,165.21,166.04,2133981.0,162.4593,163.3144,162.3807,163.1964,2133981.0
2022-03-21 11:30:00,166.03,166.35,165.66,165.95,2169659.0,163.1866,163.5011,162.8229,163.108,2169659.0
2022-03-21 11:40:00,165.97,166.33,165.84,165.9,1648394.0,163.1276,163.4815,162.9999,163.0588,1648394.0
2022-03-21 11:50:00,165.91,166.29,165.81,166.25,1472785.0,163.0687,163.4422,162.9704,163.4028,1472785.0
2022-03-21 12:00:00,166.25,166.31,165.6,165.71,1296449.0,163.4028,163.4618,162.764,162.8721,1296449.0
2022-03-21 12:10:00,165.72,165.92,165.37,165.6,1054355.0,162.8819,163.0785,162.5379,162.764,1054355.0
2022-03-21 12:20:00,165.61,165.89,165.49,165.62,1095684.0,162.7738,163.049,162.6559,162.7836,1095684.0
2022-03-21 12:30:00,165.62,165.65,164.07,164.52,2233506.0,162.7836,162.8131,161.2602,161.7025,2233506.0
2022-03-21 12:40:00,164.52,164.88,164.46,164.8,1400866.0,161.7025,162.0563,161.6435,161.9777,1400866.0
2022-03-21 12:50:00,164.81,164.82,163.82,163.94,1406059.0,161.9875,161.9973,161.0145,161.1324,1406059.0
2022-03-21 13:00:00,163.94,164.1,163.62,163.96,1440397.0,161.1324,161.2897,160.8179,161.1521,1440397.0
2022-03-21 13:10:00,163.97,163.99,163.25,163.27,1159391.0,161.1619,161.1815,160.4542,160.4739,1159391.0
2022-03-21 13:20:00,163.26,163.71,163.16,163.69,1084934.0,160.4641,160.9063,160.3658,160.8867,1084934.0
2022-03-21 13:30:00,163.69,164.03,163.64,163.98,1317817.0,160.8867,161.2209,160.8375,161.1717,1317817.0
2022-03-21 13:40:00,163.97,163.98,163.42,163.89,935813.0,161.1619,161.1717,160.6213,161.0833,935813.0
2022-03-21 13:50:00,163.9,163.99,163.63,163.89,819653.0,161.0931,161.1815,160.8277,161.0833,819653.0
2022-03-21 14:00:00,163.89,164.24,163.61,164.21,1180623.0,161.0833,161.4273,160.8081,161.3978,1180623.0
2022-03-21 14:10:00,164.2,164.3,163.9,164.12,1189680.0,161.388,161.4862,161.0931,161.3093,1189680.0
2022-03-21 14:20:00,164.12,164.79,164.1,164.68,1799086.0,161.3093,161.9678,161.2897,161.8597,1799086.0
2022-03-21 14:30:00,164.67,164.73,164.34,164.55,978045.0,161.8499,161.9089,161.5256,161.732,978045.0
2022-03-21 14:40:00,164.55,164.87,164.38,164.45,1087885.0,161.732,162.0465,161.5649,161.6337,1087885.0
2022-03-21 14:50:00,164.45,164.64,163.98,164.07,1141932.0,161.6337,161.8204,161.1717,161.2602,1141932.0
2022-03-21 15:00:00,164.07,164.19,163.91,164.1,885734.0,161.2602,161.3781,161.1029,161.2897,885734.0
2022-03-21 15:10:00,164.09,164.62,164.04,164.28,1007465.0,161.2798,161.8008,161.2307,161.4666,1007465.0
2022-03-21 15:20:00,164.28,164.76,164.23,164.69,937424.0,161.4666,161.9384,161.4174,161.8696,937424.0
2022-03-21 15:30:00,164.7,164.85,164.39,164.47,1377744.0,161.8794,162.0268,161.5747,161.6533,1377744.0
2022-03-21 15:40:00,164.46,164.7,164.1,164.16,1340163.0,161.6435,161.8794,161.2897,161.3486,1340163.0
2022-03-21 15:50:00,164.17,165.4,164.17,165.38,3919775.0,161.3585,162.5674,161.3585,162.5477,3919775.0
2022-03-22 09:30:00,165.47,166.64,164.91,166.64,3611583.0,162.6362,163.7862,162.0858,163.7862,3611583.0
2022-03-22 09:40:00,166.63,166.79,165.86,166.25,2968541.0,163.7763,163.9336,163.0195,163.4028,2968541.0
2022-03-22 09:50:00,166.25,166.3,165.7,166.14,1773471.0,163.4028,163.452,162.8623,163.2947,1773471.0
2022-03-22 10:00:00,166.16,167.29,166.15,167.27,2607179.0,163.3144,164.425,163.3046,164.4054,2607179.0
2022-03-22 10:10:00,167.28,167.83,166.85,167.76,2711208.0,164.4152,164.9558,163.9926,164.887,2711208.0
2022-03-22 10:20:00,167.75,168.05,167.55,168.03,2715096.0,164.8772,165.172,164.6806,165.1524,2715096.0
2022-03-22 10:30:00,168.03,168.46,167.93,168.15,2131157.0,165.1524,165.575,165.0541,165.2703,2131157.0
2022-03-22 10:40:00,168.15,168.79,168.1,168.52,2233783.0,165.2703,165.8993,165.2212,165.634,2233783.0
2022-03-22 10:50:00,168.52,168.73,168.33,168.4,1747750.0,165.634,165.8404,165.4472,165.516,1747750.0
2022-03-22 11:00:00,168.4,168.83,168.27,168.82,2109888.0,165.516,165.9387,165.3883,165.9288,2109888.0
2022-03-22 11:10:00,168.82,169.08,168.69,168.97,1645306.0,165.9288,166.1844,165.8011,166.0763,1645306.0
2022-03-22 11:20:00,168.97,169.12,168.75,168.81,1217759.0,166.0763,166.2237,165.86,165.919,1217759.0
2022-03-22 11:30:00,168.8,168.84,168.49,168.77,1234112.0,165.9092,165.9485,165.6045,165.8797,1234112.0
2022-03-22 11:40:00,168.76,168.79,168.34,168.66,1212876.0,165.8699,165.8993,165.4571,165.7716,1212876.0
2022-03-22 11:50:00,168.67,168.91,168.6,168.62,982510.0,165.7814,166.0173,165.7126,165.7323,982510.0
2022-03-22 12:00:00,168.62,168.96,168.52,168.59,1097645.0,165.7323,166.0664,165.634,165.7028,1097645.0
2022-03-22 12:10:00,168.59,168.73,168.35,168.5,968648.0,165.7028,165.8404,165.4669,165.6143,968648.0
2022-03-22 12:20:00,168.51,168.52,168.19,168.34,1082527.0,165.6241,165.634,165.3096,165.4571,1082527.0
2022-03-22 12:30:00,168.34,168.59,168.18,168.5,1136377.0,165.4571,165.7028,165.2998,165.6143,1136377.0
2022-03-22 12:40:00,168.51,168.67,168.19,168.63,968763.0,165.6241,165.7814,165.3096,165.7421,968763.0
2022-03-22 12:50:00,168.63,168.94,168.62,168.85,950419.0,165.7421,166.0468,165.7323,165.9583,950419.0
2022-03-22 13:00:00,168.85,169.06,168.69,168.79,1048590.0,165.9583,166.1647,165.8011,165.8993,1048590.0
2022-03-22 13:10:00,168.79,168.97,168.6,168.66,814534.0,165.8993,166.0763,165.7126,165.7716,814534.0
2022-03-22 13:20:00,168.66,168.78,168.49,168.75,819675.0,165.7716,165.8895,165.6045,165.86,819675.0
2022-03-22 13:30:00,168.76,169.08,168.74,169.01,957876.0,165.8699,166.1844,165.8502,166.1156,957876.0
2022-03-22 13:40:00,169.02,169.09,168.82,168.97,749180.0,166.1254,166.1942,165.9288,166.0763,749180.0
2022-03-22 13:50:00,168.98,169.42,168.98,169.31,1411938.0,166.0861,166.5186,166.0861,166.4104,1411938.0
2022-03-22 14:00:00,169.31,169.37,168.72,168.84,1191985.0,166.4104,166.4694,165.8305,165.9485,1191985.0
2022-03-22 14:10:00,168.84,169.06,168.72,168.96,1048909.0,165.9485,166.1647,165.8305,166.0664,1048909.0
2022-03-22 14:20:00,168.97,168.98,168.32,168.63,1166784.0,166.0763,166.0861,165.4374,165.7421,1166784.0
2022-03-22 14:30:00,168.63,168.87,168.45,168.73,880126.0,165.7421,165.978,165.5652,165.8404,880126.0
2022-03-22 14:40:00,168.72,168.74,168.47,168.56,907665.0,165.8305,165.8502,165.5848,165.6733,907665.0
2022-03-22 14:50:00,168.55,168.74,168.48,168.61,907188.0,165.6635,165.8502,165.5947,165.7224,907188.0
2022-03-22 15:00:00,168.6,168.98,168.57,168.97,1263212.0,165.7126,166.0861,165.6831,166.0763,1263212.0
2022-03-22 15:10:00,168.97,169.09,168.75,168.99,1420655.0,166.0763,166.1942,165.86,166.0959,1420655.0
2022-03-22 15:20:00,168.99,169.07,168.8,168.86,1117640.0,166.0959,166.1746,165.9092,165.9681,1117640.0
2022-03-22 15:30:00,168.85,169.01,168.78,168.97,1344712.0,165.9583,166.1156,165.8895,166.0763,1344712.0
2022-03-22 15:40:00,168.97,169.23,168.86,169.2,2178980.0,166.0763,166.3318,165.9681,166.3023,2178980.0
2022-03-22 15:50:00,169.2,169.25,168.49,168.83,4473491.0,166.3023,166.3515,165.6045,165.9387,4473491.0
2022-03-23 09:30:00,167.96,168.63,167.65,168.5,4604352.0,165.0836,165.7421,164.7789,165.6143,4604352.0
2022-03-23 09:40:00,168.55,169.19,168.32,168.53,3153303.0,165.6635,166.2925,165.4374,165.6438,3153303.0
2022-03-23 09:50:00,168.53,169.81,168.47,169.55,3075866.0,165.6438,166.9019,165.5848,166.6463,3075866.0
2022-03-23 10:00:00,169.52,170.37,169.2,170.32,3250674.0,166.6168,167.4523,166.3023,167.4031,3250674.0
2022-03-23 10:10:00,170.31,170.76,170.13,170.46,3117961.0,167.3933,167.8356,167.2164,167.5407,3117961.0
2022-03-23 10:20:00,170.45,170.53,170.01,170.26,2272679.0,167.5309,167.6095,167.0985,167.3442,2272679.0
2022-03-23 10:30:00,170.25,170.49,170.07,170.33,1494814.0,167.3343,167.5702,167.1574,167.413,1494814.0
2022-03-23 10:40:00,170.33,170.49,169.76,169.97,1513524.0,167.413,167.5702,166.8527,167.0591,1513524.0
2022-03-23 10:50:00,169.98,170.48,169.82,170.4,1715318.0,167.069,167.5604,166.9117,167.4818,1715318.0
2022-03-23 11:00:00,170.41,170.61,170.33,170.43,1519583.0,167.4916,167.6882,167.413,167.5113,1519583.0
2022-03-23 11:10:00,170.43,171.28,170.35,171.22,2620854.0,167.5113,168.3467,167.4326,168.2877,2620854.0
2022-03-23 11:20:00,171.22,171.61,171.17,171.26,2071971.0,168.2877,168.6711,168.2386,168.327,2071971.0
2022-03-23 11:30:00,171.25,171.46,171.13,171.44,1480645.0,168.3172,168.5236,168.1993,168.504,1480645.0
2022-03-23 11:40:00,171.44,171.75,171.31,171.41,1395117.0,168.504,168.8087,168.3762,168.4745,1395117.0
2022-03-23 11:50:00,171.41,171.87,171.39,171.78,1434079.0,168.4745,168.9266,168.4548,168.8381,1434079.0
2022-03-23 12:00:00,171.78,172.22,171.27,171.53,2426729.0,168.8381,169.2706,168.3369,168.5924,2426729.0
2022-03-23 12:10:00,171.53,171.82,171.17,171.75,1541063.0,168.5924,168.8775,168.2386,168.8087,1541063.0
2022-03-23 12:20:00,171.76,171.88,171.59,171.86,1620341.0,168.8185,168.9364,168.6514,168.9168,1620341.0
2022-03-23 12:30:00,171.86,171.89,171.43,171.8,1286036.0,168.9168,168.9463,168.4941,168.8578,1286036.0
2022-03-23 12:40:00,171.79,171.79,171.31,171.42,1309953.0,168.848,168.848,168.3762,168.4843,1309953.0
2022-03-23 12:50:00,171.41,171.78,171.31,171.72,1387680.0,168.4745,168.8381,168.3762,168.7792,1387680.0
2022-03-23 13:00:00,171.71,172.45,171.71,172.43,2447270.0,168.7693,169.4967,168.7693,169.477,2447270.0
2022-03-23 13:10:00,172.43,172.64,172.07,172.29,2248458.0,169.477,169.6834,169.1232,169.3394,2248458.0
2022-03-23 13:20:00,172.28,172.43,171.69,171.79,2220189.0,169.3296,169.477,168.7497,168.848,2220189.0
2022-03-23 13:30:00,171.79,172.24,171.71,172.17,1313592.0,168.848,169.2903,168.7693,169.2215,1313592.0
2022-03-23 13:40:00,172.17,172.18,171.82,171.98,1323407.0,169.2215,169.2313,168.8775,169.0347,1323407.0
2022-03-23 13:50:00,171.97,172.44,171.91,172.33,1496016.0,169.0249,169.4868,168.9659,169.3787,1496016.0
2022-03-23 14:00:00,172.33,172.44,171.7,171.77,1665639.0,169.3787,169.4868,168.7595,168.8283,1665639.0
2022-03-23 14:10:00,171.78,171.91,171.53,171.79,1533891.0,168.8381,168.9659,168.5924,168.848,1533891.0
2022-03-23 14:20:00,171.79,171.99,171.61,171.96,1191174.0,168.848,169.0445,168.6711,169.0151,1191174.0
2022-03-23 14:30:00,171.95,172.06,171.41,171.76,1325816.0,169.0052,169.1133,168.4745,168.8185,1325816.0
2022-03-23 14:40:00,171.77,172.19,171.61,172.16,1272401.0,168.8283,169.2411,168.6711,169.2116,1272401.0
2022-03-23 14:50:00,172.16,172.16,171.52,171.72,1156852.0,169.2116,169.2116,168.5826,168.7792,1156852.0
2022-03-23 15:00:00,171.73,171.97,171.42,171.44,1183972.0,168.789,169.0249,168.4843,168.504,1183972.0
2022-03-23 15:10:00,171.43,171.59,171.04,171.08,1622476.0,168.4941,168.6514,168.1108,168.1501,1622476.0
2022-03-23 15:20:00,171.08,171.54,170.95,171.25,1603730.0,168.1501,168.6023,168.0224,168.3172,1603730.0
2022-03-23 15:30:00,171.24,171.47,171.01,171.01,1201745.0,168.3074,168.5334,168.0813,168.0813,1201745.0
2022-03-23 15:40:00,171.02,171.42,170.72,171.18,2219943.0,168.0912,168.4843,167.7963,168.2484,2219943.0
2022-03-23 15:50:00,171.19,171.19,170.1,170.22,4926517.0,168.2582,168.2582,167.1869,167.3049,4926517.0
2022-03-24 09:30:00,171.2,172.11,170.72,172.05,4111952.0,168.2681,169.1625,167.7963,169.1035,4111952.0
2022-03-24 09:40:00,172.04,172.35,171.56,171.56,3109371.0,169.0937,169.3984,168.6219,168.6219,3109371.0
2022-03-24 09:50:00,171.56,172.02,170.86,170.9,2508339.0,168.6219,169.074,167.9339,167.9732,2508339.0
2022-03-24 10:00:00,170.89,171.61,170.88,171.23,2163024.0,167.9634,168.6711,167.9536,168.2976,2163024.0
2022-03-24 10:10:00,171.23,171.29,170.43,170.56,2409169.0,168.2976,168.3565,167.5113,167.639,2409169.0
2022-03-24 10:20:00,170.55,170.81,170.33,170.47,1409349.0,167.6292,167.8848,167.413,167.5506,1409349.0
2022-03-24 10:30:00,170.44,171.54,170.21,170.96,1721090.0,167.5211,168.6023,167.295,168.0322,1721090.0
2022-03-24 10:40:00,170.97,171.38,170.77,171.06,1306235.0,168.042,168.445,167.8454,168.1305,1306235.0
2022-03-24 10:50:00,171.06,171.08,170.61,170.76,960893.0,168.1305,168.1501,167.6882,167.8356,960893.0
2022-03-24 11:00:00,170.75,171.33,170.59,171.15,1568223.0,167.8258,168.3958,167.6685,168.2189,1568223.0
2022-03-24 11:10:00,171.14,171.59,171.01,171.59,1169333.0,168.2091,168.6514,168.0813,168.6514,1169333.0
2022-03-24 11:20:00,171.58,172.03,171.41,172.02,1508951.0,168.6416,169.0839,168.4745,169.074,1508951.0
2022-03-24 11:30:00,172.02,172.15,171.77,171.95,1546692.0,169.074,169.2018,168.8283,169.0052,1546692.0
2022-03-24 11:40:00,171.94,172.27,171.89,171.94,1314296.0,168.9954,169.3197,168.9463,168.9954,1314296.0
2022-03-24 11:50:00,171.94,172.03,171.78,171.88,925107.0,168.9954,169.0839,168.8381,168.9364,925107.0
2022-03-24 12:00:00,171.88,171.91,171.38,171.5,975804.0,168.9364,168.9659,168.445,168.5629,975804.0
2022-03-24 12:10:00,171.51,171.63,171.27,171.48,839087.0,168.5728,168.6907,168.3369,168.5433,839087.0
2022-03-24 12:20:00,171.49,171.64,171.04,171.17,879780.0,168.5531,168.7005,168.1108,168.2386,879780.0
2022-03-24 12:30:00,171.15,171.36,171.02,171.27,986350.0,168.2189,168.4253,168.0912,168.3369,986350.0
2022-03-24 12:40:00,171.28,171.37,171.14,171.21,647947.0,168.3467,168.4352,168.2091,168.2779,647947.0
2022-03-24 12:50:00,171.22,171.48,171.18,171.35,668096.0,168.2877,168.5433,168.2484,168.4155,668096.0
2022-03-24 13:00:00,171.34,172.87,171.28,171.54,4983248.0,168.4057,169.9095,168.3467,168.6023,4983248.0
2022-03-24 13:10:00,171.54,172.22,171.53,172.18,2009614.0,168.6023,169.2706,168.5924,169.2313,2009614.0
2022-03-24 13:20:00,172.17,172.21,171.84,171.93,1156610.0,169.2215,169.2608,168.8971,168.9856,1156610.0
2022-03-24 13:30:00,171.92,172.28,171.8,172.27,1160704.0,168.9757,169.3296,168.8578,169.3197,1160704.0
2022-03-24 13:40:00,172.27,172.27,172.02,172.16,880077.0,169.3197,169.3197,169.074,169.2116,880077.0
2022-03-24 13:50:00,172.16,172.27,172.02,172.16,800545.0,169.2116,169.3197,169.074,169.2116,800545.0
2022-03-24 14:00:00,172.16,172.52,172.05,172.09,1367609.0,169.2116,169.5655,169.1035,169.1428,1367609.0
2022-03-24 14:10:00,172.09,172.2,171.8,171.96,1303438.0,169.1428,169.2509,168.8578,169.0151,1303438.0
2022-03-24 14:20:00,171.95,172.21,171.85,172.19,964960.0,169.0052,169.2608,168.9069,169.2411,964960.0
2022-03-24 14:30:00,172.19,172.26,172.03,172.22,995919.0,169.2411,169.3099,169.0839,169.2706,995919.0
2022-03-24 14:40:00,172.22,172.34,172.07,172.27,1310141.0,169.2706,169.3885,169.1232,169.3197,1310141.0
2022-03-24 14:50:00,172.27,172.64,172.25,172.57,1607208.0,169.3197,169.6834,169.3001,169.6146,1607208.0
2022-03-24 15:00:00,172.56,173.0,172.39,172.98,1923250.0,169.6048,170.0372,169.4377,170.0176,1923250.0
2022-03-24 15:10:00,172.97,173.18,172.78,172.92,2119941.0,170.0078,170.2142,169.821,169.9586,2119941.0
2022-03-24 15:20:00,172.93,173.42,172.92,173.24,2247438.0,169.9684,170.4501,169.9586,170.2731,2247438.0
2022-03-24 15:30:00,173.24,173.39,172.89,172.97,1868770.0,170.2731,170.4206,169.9291,170.0078,1868770.0
2022-03-24 15:40:00,172.97,173.5,172.87,173.48,2660255.0,170.0078,170.5287,169.9095,170.509,2660255.0
2022-03-24 15:50:00,173.49,174.14,173.32,174.1,6552734.0,170.5189,171.1577,170.3518,171.1184,6552734.0
2022-03-25 09:30:00,173.79,174.11,173.03,173.24,4079490.0,170.8137,171.1282,170.0667,170.2731,4079490.0
2022-03-25 09:40:00,173.24,174.62,173.22,174.39,3258962.0,170.2731,171.6295,170.2535,171.4034,3258962.0
2022-03-25 09:50:00,174.39,174.65,173.71,173.8,2327000.0,171.4034,171.659,170.7351,170.8235,2327000.0
2022-03-25 10:00:00,173.78,174.33,173.55,174.29,1909559.0,170.8039,171.3445,170.5778,171.3052,1909559.0
2022-03-25 10:10:00,174.3,174.42,173.73,173.99,2157258.0,171.315,171.4329,170.7547,171.0103,2157258.0
2022-03-25 10:20:00,174.0,174.73,173.95,174.42,2230255.0,171.0201,171.7376,170.971,171.4329,2230255.0
2022-03-25 10:30:00,174.42,174.89,174.24,174.63,2034788.0,171.4329,171.8949,171.256,171.6393,2034788.0
2022-03-25 10:40:00,174.62,175.28,174.6,174.99,2582634.0,171.6295,172.2782,171.6098,171.9932,2582634.0
2022-03-25 10:50:00,175.0,175.07,174.36,174.56,1696301.0,172.003,172.0718,171.374,171.5705,1696301.0
2022-03-25 11:00:00,174.57,174.66,173.62,173.62,2150530.0,171.5804,171.6688,170.6466,170.6466,2150530.0
2022-03-25 11:10:00,173.63,173.73,173.32,173.45,2010578.0,170.6565,170.7547,170.3518,170.4795,2010578.0
2022-03-25 11:20:00,173.46,173.51,172.79,173.2,2011759.0,170.4894,170.5385,169.8308,170.2338,2011759.0
2022-03-25 11:30:00,173.22,173.47,172.99,173.16,1804799.0,170.2535,170.4992,170.0274,170.1945,1804799.0
2022-03-25 11:40:00,173.16,173.6,173.11,173.21,1335203.0,170.1945,170.627,170.1454,170.2437,1335203.0
2022-03-25 11:50:00,173.21,173.37,172.75,173.08,1241720.0,170.2437,170.4009,169.7915,170.1159,1241720.0
2022-03-25 12:00:00,173.1,173.45,172.9,173.34,1122911.0,170.1355,170.4795,169.939,170.3714,1122911.0
2022-03-25 12:10:00,173.33,173.71,173.27,173.71,1327386.0,170.3616,170.7351,170.3026,170.7351,1327386.0
2022-03-25 12:20:00,173.71,173.75,173.19,173.33,1121155.0,170.7351,170.7744,170.224,170.3616,1121155.0
2022-03-25 12:30:00,173.31,173.37,172.84,172.93,941656.0,170.3419,170.4009,169.88,169.9684,941656.0
2022-03-25 12:40:00,172.93,173.32,172.89,173.19,919147.0,169.9684,170.3518,169.9291,170.224,919147.0
2022-03-25 12:50:00,173.19,173.48,172.89,173.28,1115502.0,170.224,170.509,169.9291,170.3125,1115502.0
2022-03-25 13:00:00,173.28,173.32,173.06,173.21,662681.0,170.3125,170.3518,170.0962,170.2437,662681.0
2022-03-25 13:10:00,173.2,173.68,172.91,173.64,1156936.0,170.2338,170.7056,169.9488,170.6663,1156936.0
2022-03-25 13:20:00,173.65,173.81,173.45,173.65,1382088.0,170.6761,170.8334,170.4795,170.6761,1382088.0
2022-03-25 13:30:00,173.65,173.81,173.63,173.78,745390.0,170.6761,170.8334,170.6565,170.8039,745390.0
2022-03-25 13:40:00,173.78,173.92,173.58,173.92,777610.0,170.8039,170.9415,170.6073,170.9415,777610.0
2022-03-25 13:50:00,173.92,174.33,173.9,174.29,1275175.0,170.9415,171.3445,170.9218,171.3052,1275175.0
2022-03-25 14:00:00,174.29,174.56,174.17,174.44,1226781.0,171.3052,171.5705,171.1872,171.4526,1226781.0
2022-03-25 14:10:00,174.45,174.55,174.22,174.23,966382.0,171.4624,171.5607,171.2364,171.2462,966382.0
2022-03-25 14:20:00,174.22,174.51,174.18,174.45,780775.0,171.2364,171.5214,171.197,171.4624,780775.0
2022-03-25 14:30:00,174.45,174.71,174.38,174.56,1111011.0,171.4624,171.718,171.3936,171.5705,1111011.0
2022-03-25 14:40:00,174.56,174.64,174.34,174.45,867496.0,171.5705,171.6492,171.3543,171.4624,867496.0
2022-03-25 14:50:00,174.45,174.78,174.42,174.72,1032059.0,171.4624,171.7868,171.4329,171.7278,1032059.0
2022-03-25 15:00:00,174.72,174.77,173.95,174.02,1726855.0,171.7278,171.7769,170.971,171.0398,1726855.0
2022-03-25 15:10:00,174.02,174.3,173.88,174.0,1133838.0,171.0398,171.315,170.9022,171.0201,1133838.0
2022-03-25 15:20:00,174.02,174.03,173.39,173.43,1440047.0,171.0398,171.0496,170.4206,170.4599,1440047.0
2022-03-25 15:30:00,173.42,173.81,173.33,173.59,1366297.0,170.4501,170.8334,170.3616,170.6171,1366297.0
2022-03-25 15:40:00,173.59,174.26,173.5,174.22,1592284.0,170.6171,171.2757,170.5287,171.2364,1592284.0
2022-03-25 15:50:00,174.22,174.8,174.21,174.73,4276063.0,171.2364,171.8064,171.2265,171.7376,4276063.0
2022-03-28 09:30:00,172.17,174.4,172.0,174.37,5405365.0,169.2215,171.4133,169.0544,171.3838,5405365.0
2022-03-28 09:40:00,174.37,174.77,173.81,173.95,3896617.0,171.3838,171.7769,170.8334,170.971,3896617.0
2022-03-28 09:50:00,173.96,175.01,173.94,174.48,2953731.0,170.9808,172.0128,170.9611,171.4919,2953731.0
2022-03-28 10:00:00,174.48,174.54,173.79,174.24,2497117.0,171.4919,171.5509,170.8137,171.256,2497117.0
2022-03-28 10:10:00,174.27,174.38,173.62,173.99,2225572.0,171.2855,171.3936,170.6466,171.0103,2225572.0
2022-03-28 10:20:00,173.99,174.45,173.64,174.34,2497105.0,171.0103,171.4624,170.6663,171.3543,2497105.0
2022-03-28 10:30:00,174.34,174.41,173.7,174.13,1679979.0,171.3543,171.4231,170.7253,171.1479,1679979.0
2022-03-28 10:40:00,174.12,174.48,173.98,174.36,1591775.0,171.1381,171.4919,171.0005,171.374,1591775.0
2022-03-28 10:50:00,174.37,175.0,174.26,174.97,1957823.0,171.3838,172.003,171.2757,171.9735,1957823.0
2022-03-28 11:00:00,174.96,175.01,174.17,174.28,2342311.0,171.9637,172.0128,171.1872,171.2953,2342311.0
2022-03-28 11:10:00,174.28,174.64,174.25,174.58,1302715.0,171.2953,171.6492,171.2658,171.5902,1302715.0
2022-03-28 11:20:00,174.58,174.67,174.11,174.38,1287489.0,171.5902,171.6786,171.1282,171.3936,1287489.0
2022-03-28 11:30:00,174.38,174.4,173.41,173.65,1909785.0,171.3936,171.4133,170.4402,170.6761,1909785.0
2022-03-28 11:40:00,173.67,173.75,173.15,173.19,1491199.0,170.6958,170.7744,170.1847,170.224,1491199.0
2022-03-28 11:50:00,173.2,173.34,173.1,173.15,1319084.0,170.2338,170.3714,170.1355,170.1847,1319084.0
2022-03-28 12:00:00,173.16,173.67,173.09,173.41,1254890.0,170.1945,170.6958,170.1257,170.4402,1254890.0
2022-03-28 12:10:00,173.41,173.41,173.08,173.21,1074722.0,170.4402,170.4402,170.1159,170.2437,1074722.0
2022-03-28 12:20:00,173.23,173.53,173.21,173.4,936219.0,170.2633,170.5582,170.2437,170.4304,936219.0
2022-03-28 12:30:00,173.41,173.71,173.33,173.69,964235.0,170.4402,170.7351,170.3616,170.7154,964235.0
2022-03-28 12:40:00,173.69,173.81,173.57,173.73,806896.0,170.7154,170.8334,170.5975,170.7547,806896.0
2022-03-28 12:50:00,173.72,174.09,173.69,174.04,1074533.0,170.7449,171.1086,170.7154,171.0594,1074533.0
2022-03-28 13:00:00,174.05,174.14,173.91,173.95,945695.0,171.0693,171.1577,170.9317,170.971,945695.0
2022-03-28 13:10:00,173.95,174.25,173.94,174.24,824564.0,170.971,171.2658,170.9611,171.256,824564.0
2022-03-28 13:20:00,174.24,174.6,174.22,174.44,1201757.0,171.256,171.6098,171.2364,171.4526,1201757.0
2022-03-28 13:30:00,174.44,174.58,174.37,174.52,820972.0,171.4526,171.5902,171.3838,171.5312,820972.0
2022-03-28 13:40:00,174.53,174.6,174.43,174.53,836374.0,171.541,171.6098,171.4428,171.541,836374.0
2022-03-28 13:50:00,174.53,174.61,174.15,174.43,1177714.0,171.541,171.6197,171.1676,171.4428,1177714.0
2022-03-28 14:00:00,174.43,174.62,174.33,174.56,1139346.0,171.4428,171.6295,171.3445,171.5705,1139346.0
2022-03-28 14:10:00,174.55,174.78,174.42,174.51,1211884.0,171.5607,171.7868,171.4329,171.5214,1211884.0
2022-03-28 14:20:00,174.51,174.8,174.48,174.74,1210420.0,171.5214,171.8064,171.4919,171.7474,1210420.0
2022-03-28 14:30:00,174.74,174.79,174.52,174.66,1052871.0,171.7474,171.7966,171.5312,171.6688,1052871.0
2022-03-28 14:40:00,174.66,175.0,174.64,174.78,1400142.0,171.6688,172.003,171.6492,171.7868,1400142.0
2022-03-28 14:50:00,174.77,175.06,174.77,175.05,1925148.0,171.7769,172.062,171.7769,172.0521,1925148.0
2022-03-28 15:00:00,175.05,175.11,174.74,174.9,1454024.0,172.0521,172.1111,171.7474,171.9047,1454024.0
2022-03-28 15:10:00,174.89,175.07,174.78,174.95,1663426.0,171.8949,172.0718,171.7868,171.9539,1663426.0
2022-03-28 15:20:00,174.96,175.1,174.86,175.0,1479451.0,171.9637,172.1013,171.8654,172.003,1479451.0
2022-03-28 15:30:00,175.0,175.2,174.95,175.17,2448926.0,172.003,172.1996,171.9539,172.1701,2448926.0
2022-03-28 15:40:00,175.17,175.18,174.9,175.17,2686561.0,172.1701,172.1799,171.9047,172.1701,2686561.0
2022-03-28 15:50:00,175.16,175.73,174.8,175.59,5950523.0,172.1603,172.7205,171.8064,172.5829,5950523.0
2022-03-29 09:30:00,176.69,177.55,176.34,177.18,5656024.0,173.6641,174.5093,173.32,174.1457,5656024.0
2022-03-29 09:40:00,177.19,178.13,176.86,177.47,4105331.0,174.1555,175.0794,173.8311,174.4307,4105331.0
2022-03-29 09:50:00,177.47,177.74,176.9,177.59,2690230.0,174.4307,174.6961,173.8705,174.5486,2690230.0
2022-03-29 10:00:00,177.6,178.0,177.08,177.37,2746295.0,174.5585,174.9516,174.0474,174.3324,2746295.0
2022-03-29 10:10:00,177.37,177.71,176.6,177.08,2743165.0,174.3324,174.6666,173.5756,174.0474,2743165.0
2022-03-29 10:20:00,177.07,177.39,176.7,177.38,1964981.0,174.0375,174.3521,173.6739,174.3422,1964981.0
2022-03-29 10:30:00,177.38,177.45,176.62,176.69,1928666.0,174.3422,174.411,173.5953,173.6641,1928666.0
2022-03-29 10:40:00,176.69,176.94,176.35,176.7,1890823.0,173.6641,173.9098,173.3299,173.6739,1890823.0
2022-03-29 10:50:00,176.7,177.43,176.7,177.2,1672210.0,173.6739,174.3914,173.6739,174.1653,1672210.0
2022-03-29 11:00:00,177.2,177.45,177.0,177.1,1284050.0,174.1653,174.411,173.9687,174.067,1284050.0
2022-03-29 11:10:00,177.1,177.58,176.99,177.47,1522452.0,174.067,174.5388,173.9589,174.4307,1522452.0
2022-03-29 11:20:00,177.47,177.85,177.22,177.83,1600760.0,174.4307,174.8042,174.185,174.7845,1600760.0
2022-03-29 11:30:00,177.84,177.89,177.66,177.75,1332442.0,174.7944,174.8435,174.6174,174.7059,1332442.0
2022-03-29 11:40:00,177.75,177.82,177.53,177.82,969175.0,174.7059,174.7747,174.4897,174.7747,969175.0
2022-03-29 11:50:00,177.81,177.82,177.41,177.48,819270.0,174.7649,174.7747,174.3717,174.4405,819270.0
2022-03-29 12:00:00,177.49,177.51,177.14,177.32,1122690.0,174.4504,174.47,174.1063,174.2833,1122690.0
2022-03-29 12:10:00,177.33,177.47,177.23,177.4,820265.0,174.2931,174.4307,174.1948,174.3619,820265.0
2022-03-29 12:20:00,177.41,177.44,177.09,177.17,1020804.0,174.3717,174.4012,174.0572,174.1358,1020804.0
2022-03-29 12:30:00,177.16,177.21,176.72,176.98,1348564.0,174.126,174.1751,173.6935,173.9491,1348564.0
2022-03-29 12:40:00,176.97,177.39,176.86,177.33,1101908.0,173.9393,174.3521,173.8311,174.2931,1101908.0
2022-03-29 12:50:00,177.32,177.39,177.07,177.19,863704.0,174.2833,174.3521,174.0375,174.1555,863704.0
2022-03-29 13:00:00,177.19,177.23,176.86,176.9,1100187.0,174.1555,174.1948,173.8311,173.8705,1100187.0
2022-03-29 13:10:00,176.91,177.18,176.91,177.12,792911.0,173.8803,174.1457,173.8803,174.0867,792911.0
2022-03-29 13:20:00,177.12,177.22,176.81,177.09,935693.0,174.0867,174.185,173.782,174.0572,935693.0
2022-03-29 13:30:00,177.1,177.31,177.02,177.31,896225.0,174.067,174.2734,173.9884,174.2734,896225.0
2022-03-29 13:40:00,177.31,177.93,177.3,177.86,1636499.0,174.2734,174.8828,174.2636,174.814,1636499.0
2022-03-29 13:50:00,177.86,178.1,177.75,178.09,1445203.0,174.814,175.0499,174.7059,175.0401,1445203.0
2022-03-29 14:00:00,178.08,178.08,177.63,177.81,1333918.0,175.0302,175.0302,174.588,174.7649,1333918.0
2022-03-29 14:10:00,177.81,177.9,177.54,177.62,1121197.0,174.7649,174.8533,174.4995,174.5781,1121197.0
2022-03-29 14:20:00,177.62,177.88,177.48,177.85,1012244.0,174.5781,174.8337,174.4405,174.8042,1012244.0
2022-03-29 14:30:00,177.84,178.09,177.76,178.0,1306278.0,174.7944,175.0401,174.7157,174.9516,1306278.0
2022-03-29 14:40:00,178.0,178.27,177.94,178.18,1570846.0,174.9516,175.217,174.8926,175.1285,1570846.0
2022-03-29 14:50:00,178.18,178.39,178.14,178.34,1627529.0,175.1285,175.3349,175.0892,175.2858,1627529.0
2022-03-29 15:00:00,178.34,178.88,178.28,178.78,2447091.0,175.2858,175.8165,175.2268,175.7183,2447091.0
2022-03-29 15:10:00,178.78,178.94,178.65,178.93,2044454.0,175.7183,175.8755,175.5905,175.8657,2044454.0
2022-03-29 15:20:00,178.93,178.96,178.62,178.78,1989814.0,175.8657,175.8952,175.561,175.7183,1989814.0
2022-03-29 15:30:00,178.78,178.96,178.56,178.59,2139549.0,175.7183,175.8952,175.502,175.5315,2139549.0
2022-03-29 15:40:00,178.59,178.99,178.41,178.58,2473371.0,175.5315,175.9247,175.3546,175.5217,2473371.0
2022-03-29 15:50:00,178.58,179.01,178.41,179.0,5016415.0,175.5217,175.9443,175.3546,175.9345,5016415.0
2022-03-30 09:30:00,178.55,179.61,178.2,178.74,6629577.0,175.4922,176.534,175.1482,175.6789,6629577.0
2022-03-30 09:40:00,178.74,179.12,178.51,178.97,3066461.0,175.6789,176.0524,175.4529,175.905,3066461.0
2022-03-30 09:50:00,178.98,179.03,178.27,178.74,2794057.0,175.9148,175.964,175.217,175.6789,2794057.0
2022-03-30 10:00:00,178.75,178.99,178.53,178.62,1996246.0,175.6888,175.9247,175.4725,175.561,1996246.0
2022-03-30 10:10:00,178.62,179.53,178.61,179.12,2897561.0,175.561,176.4554,175.5512,176.0524,2897561.0
2022-03-30 10:20:00,179.12,179.4,178.82,178.91,2071885.0,176.0524,176.3276,175.7576,175.846,2071885.0
2022-03-30 10:30:00,178.91,179.03,178.61,178.93,1589718.0,175.846,175.964,175.5512,175.8657,1589718.0
2022-03-30 10:40:00,178.93,178.96,178.39,178.52,1399660.0,175.8657,175.8952,175.3349,175.4627,1399660.0
2022-03-30 10:50:00,178.52,178.65,177.84,177.91,1893671.0,175.4627,175.5905,174.7944,174.8632,1893671.0
2022-03-30 11:00:00,177.92,178.01,177.55,177.65,1720348.0,174.873,174.9614,174.5093,174.6076,1720348.0
2022-03-30 11:10:00,177.65,177.99,177.46,177.95,2144101.0,174.6076,174.9418,174.4209,174.9025,2144101.0
2022-03-30 11:20:00,177.95,177.98,177.51,177.65,1278039.0,174.9025,174.932,174.47,174.6076,1278039.0
2022-03-30 11:30:00,177.65,178.18,177.63,177.97,1368445.0,174.6076,175.1285,174.588,174.9221,1368445.0
2022-03-30 11:40:00,177.97,177.98,177.61,177.8,1378396.0,174.9221,174.932,174.5683,174.755,1378396.0
2022-03-30 11:50:00,177.81,177.85,177.56,177.8,1028189.0,174.7649,174.8042,174.5192,174.755,1028189.0
2022-03-30 12:00:00,177.79,178.06,177.6,177.74,1469515.0,174.7452,175.0106,174.5585,174.6961,1469515.0
2022-03-30 12:10:00,177.73,177.89,177.5,177.78,1167512.0,174.6862,174.8435,174.4602,174.7354,1167512.0
2022-03-30 12:20:00,177.78,177.86,177.61,177.76,926738.0,174.7354,174.814,174.5683,174.7157,926738.0
2022-03-30 12:30:00,177.77,178.16,177.66,178.15,868126.0,174.7256,175.1089,174.6174,175.099,868126.0
2022-03-30 12:40:00,178.15,178.35,178.1,178.2,1103312.0,175.099,175.2956,175.0499,175.1482,1103312.0
2022-03-30 12:50:00,178.19,178.47,178.12,178.4,1020894.0,175.1384,175.4136,175.0696,175.3448,1020894.0
2022-03-30 13:00:00,178.39,178.45,178.16,178.2,861755.0,175.3349,175.3939,175.1089,175.1482,861755.0
2022-03-30 13:10:00,178.2,178.46,178.18,178.33,1014025.0,175.1482,175.4037,175.1285,175.276,1014025.0
2022-03-30 13:20:00,178.33,178.34,178.05,178.2,939992.0,175.276,175.2858,175.0008,175.1482,939992.0
2022-03-30 13:30:00,178.2,179.35,178.14,178.52,2128442.0,175.1482,176.2785,175.0892,175.4627,2128442.0
2022-03-30 13:40:00,178.53,178.65,178.07,178.38,1801942.0,175.4725,175.5905,175.0204,175.3251,1801942.0
2022-03-30 13:50:00,178.38,178.57,178.06,178.15,1188871.0,175.3251,175.5119,175.0106,175.099,1188871.0
2022-03-30 14:00:00,178.15,178.48,178.11,178.31,947966.0,175.099,175.4234,175.0597,175.2563,947966.0
2022-03-30 14:10:00,178.29,178.4,178.01,178.14,1109549.0,175.2367,175.3448,174.9614,175.0892,1109549.0
2022-03-30 14:20:00,178.14,178.29,177.95,178.01,855140.0,175.0892,175.2367,174.9025,174.9614,855140.0
2022-03-30 14:30:00,178.0,178.32,177.97,178.2,871061.0,174.9516,175.2661,174.9221,175.1482,871061.0
2022-03-30 14:40:00,178.21,178.22,177.76,177.88,1046951.0,175.158,175.1679,174.7157,174.8337,1046951.0
2022-03-30 14:50:00,177.88,177.99,177.62,177.67,939067.0,174.8337,174.9418,174.5781,174.6273,939067.0
2022-03-30 15:00:00,177.67,177.71,177.4,177.43,1195848.0,174.6273,174.6666,174.3619,174.3914,1195848.0
2022-03-30 15:10:00,177.42,177.46,176.99,177.11,1768635.0,174.3816,174.4209,173.9589,174.0769,1768635.0
2022-03-30 15:20:00,177.1,177.22,176.7,177.19,1901518.0,174.067,174.185,173.6739,174.1555,1901518.0
2022-03-30 15:30:00,177.19,177.55,177.1,177.11,2216496.0,174.1555,174.5093,174.067,174.0769,2216496.0
2022-03-30 15:40:00,177.1,177.59,176.96,177.41,2063766.0,174.067,174.5486,173.9294,174.3717,2063766.0
2022-03-30 15:50:00,177.41,177.79,176.96,177.72,4086888.0,174.3717,174.7452,173.9294,174.6764,4086888.0
2022-03-31 09:30:00,177.87,178.03,176.62,176.68,3777422.0,174.8238,174.9811,173.5953,173.6542,3777422.0
2022-03-31 09:40:00,176.68,176.69,175.61,175.82,3526012.0,173.6542,173.6641,172.6025,172.809,3526012.0
2022-03-31 09:50:00,175.83,176.36,175.77,176.24,2741480.0,172.8188,173.3397,172.7598,173.2218,2741480.0
2022-03-31 10:00:00,176.24,176.24,175.52,176.08,2204148.0,173.2218,173.2218,172.5141,173.0645,2204148.0
2022-03-31 10:10:00,176.09,176.53,175.87,176.41,2028305.0,173.0743,173.5068,172.8581,173.3888,2028305.0
2022-03-31 10:20:00,176.41,176.53,176.05,176.23,1463653.0,173.3888,173.5068,173.035,173.2119,1463653.0
2022-03-31 10:30:00,176.22,176.93,176.18,176.65,1802952.0,173.2021,173.8999,173.1628,173.6247,1802952.0
2022-03-31 10:40:00,176.64,177.15,176.57,176.99,1718261.0,173.6149,174.1162,173.5461,173.9589,1718261.0
2022-03-31 10:50:00,176.98,177.17,176.78,176.94,1407431.0,173.9491,174.1358,173.7525,173.9098,1407431.0
2022-03-31 11:00:00,176.95,176.98,176.59,176.76,1217741.0,173.9196,173.9491,173.5658,173.7329,1217741.0
2022-03-31 11:10:00,176.78,176.78,176.38,176.44,1093260.0,173.7525,173.7525,173.3594,173.4183,1093260.0
2022-03-31 11:20:00,176.44,176.81,176.35,176.47,1109717.0,173.4183,173.782,173.3299,173.4478,1109717.0
2022-03-31 11:30:00,176.47,176.78,176.38,176.7,933848.0,173.4478,173.7525,173.3594,173.6739,933848.0
2022-03-31 11:40:00,176.71,177.11,176.66,176.85,1118561.0,173.6837,174.0769,173.6346,173.8213,1118561.0
2022-03-31 11:50:00,176.84,177.1,176.77,177.09,829410.0,173.8115,174.067,173.7427,174.0572,829410.0
2022-03-31 12:00:00,177.09,177.25,176.8,176.97,1039724.0,174.0572,174.2145,173.7722,173.9393,1039724.0
2022-03-31 12:10:00,176.96,177.08,176.8,176.8,832569.0,173.9294,174.0474,173.7722,173.7722,832569.0
2022-03-31 12:20:00,176.81,176.84,176.52,176.74,898610.0,173.782,173.8115,173.497,173.7132,898610.0
2022-03-31 12:30:00,176.75,176.85,176.45,176.56,878226.0,173.723,173.8213,173.4282,173.5363,878226.0
2022-03-31 12:40:00,176.55,176.77,176.52,176.72,727392.0,173.5265,173.7427,173.497,173.6935,727392.0
2022-03-31 12:50:00,176.71,176.76,176.48,176.54,619667.0,173.6837,173.7329,173.4576,173.5166,619667.0
2022-03-31 13:00:00,176.52,176.74,176.45,176.47,793599.0,173.497,173.7132,173.4282,173.4478,793599.0
2022-03-31 13:10:00,176.45,176.53,176.14,176.46,1105212.0,173.4282,173.5068,173.1235,173.438,1105212.0
2022-03-31 13:20:00,176.46,176.65,176.32,176.61,889599.0,173.438,173.6247,173.3004,173.5854,889599.0
2022-03-31 13:30:00,176.61,176.78,176.34,176.4,890908.0,173.5854,173.7525,173.32,173.379,890908.0
2022-03-31 13:40:00,176.4,176.6,176.34,176.6,745019.0,173.379,173.5756,173.32,173.5756,745019.0
2022-03-31 13:50:00,176.61,176.99,176.6,176.63,1047841.0,173.5854,173.9589,173.5756,173.6051,1047841.0
2022-03-31 14:00:00,176.63,176.66,176.26,176.37,1202802.0,173.6051,173.6346,173.2414,173.3495,1202802.0
2022-03-31 14:10:00,176.37,176.5,176.23,176.32,884936.0,173.3495,173.4773,173.2119,173.3004,884936.0
2022-03-31 14:20:00,176.31,176.48,176.24,176.43,860469.0,173.2906,173.4576,173.2218,173.4085,860469.0
2022-03-31 14:30:00,176.43,176.7,176.31,176.66,895182.0,173.4085,173.6739,173.2906,173.6346,895182.0
2022-03-31 14:40:00,176.66,176.69,176.35,176.44,1267035.0,173.6346,173.6641,173.3299,173.4183,1267035.0
2022-03-31 14:50:00,176.45,176.92,176.4,176.91,988840.0,173.4282,173.8901,173.379,173.8803,988840.0
2022-03-31 15:00:00,176.91,177.24,176.89,177.18,1605787.0,173.8803,174.2046,173.8606,174.1457,1605787.0
2022-03-31 15:10:00,177.17,177.24,176.63,176.67,1331155.0,174.1358,174.2046,173.6051,173.6444,1331155.0
2022-03-31 15:20:00,176.67,176.67,176.35,176.47,1434481.0,173.6444,173.6444,173.3299,173.4478,1434481.0
2022-03-31 15:30:00,176.46,176.48,176.11,176.28,2241280.0,173.438,173.4576,173.094,173.2611,2241280.0
2022-03-31 15:40:00,176.28,176.37,175.95,176.08,2292849.0,173.2611,173.3495,172.9367,173.0645,2292849.0
2022-03-31 15:50:00,176.07,176.15,174.4,174.68,13664440.0,173.0547,173.1333,171.4133,171.6885,13664440.0
2022-04-01 09:30:00,173.99,174.88,173.22,173.67,4129449.0,171.0103,171.8851,170.2535,170.6958,4129449.0
2022-04-01 09:40:00,173.67,174.17,173.59,173.74,2454063.0,170.6958,171.1872,170.6171,170.7646,2454063.0
2022-04-01 09:50:00,173.73,173.87,172.6,172.84,3170496.0,170.7547,170.8923,169.6441,169.88,3170496.0
2022-04-01 10:00:00,172.83,173.86,172.51,173.52,2785773.0,169.8702,170.8825,169.5556,170.5483,2785773.0
2022-04-01 10:10:00,173.5,174.17,173.47,173.53,1832921.0,170.5287,171.1872,170.4992,170.5582,1832921.0
2022-04-01 10:20:00,173.53,173.69,172.98,173.25,1528732.0,170.5582,170.7154,170.0176,170.283,1528732.0
2022-04-01 10:30:00,173.24,173.82,173.0,173.59,1578885.0,170.2731,170.8432,170.0372,170.6171,1578885.0
2022-04-01 10:40:00,173.58,173.94,173.28,173.78,1288206.0,170.6073,170.9611,170.3125,170.8039,1288206.0
2022-04-01 10:50:00,173.78,174.02,173.7,173.9,1201320.0,170.8039,171.0398,170.7253,170.9218,1201320.0
2022-04-01 11:00:00,173.9,174.02,173.58,173.84,1362215.0,170.9218,171.0398,170.6073,170.8629,1362215.0
2022-04-01 11:10:00,173.83,173.83,173.03,173.08,1036290.0,170.853,170.853,170.0667,170.1159,1036290.0
2022-04-01 11:20:00,173.08,173.29,172.76,172.93,1293405.0,170.1159,170.3223,169.8014,169.9684,1293405.0
2022-04-01 11:30:00,172.92,172.94,172.18,172.42,1545123.0,169.9586,169.9783,169.2313,169.4672,1545123.0
2022-04-01 11:40:00,172.41,172.54,172.2,172.37,1389686.0,169.4574,169.5851,169.2509,169.418,1389686.0
2022-04-01 11:50:00,172.35,172.47,171.95,172.2,1352221.0,169.3984,169.5163,169.0052,169.2509,1352221.0
2022-04-01 12:00:00,172.19,172.5,172.07,172.46,1087717.0,169.2411,169.5458,169.1232,169.5065,1087717.0
2022-04-01 12:10:00,172.46,172.57,172.23,172.35,943749.0,169.5065,169.6146,169.2804,169.3984,943749.0
2022-04-01 12:20:00,172.35,172.88,172.31,172.85,992217.0,169.3984,169.9193,169.3591,169.8898,992217.0
2022-04-01 12:30:00,172.84,172.84,172.32,172.49,928958.0,169.88,169.88,169.3689,169.536,928958.0
2022-04-01 12:40:00,172.47,172.61,172.36,172.61,738429.0,169.5163,169.6539,169.4082,169.6539,738429.0
2022-04-01 12:50:00,172.61,172.65,172.27,172.27,839431.0,169.6539,169.6932,169.3197,169.3197,839431.0
2022-04-01 13:00:00,172.27,172.52,172.16,172.28,1075837.0,169.3197,169.5655,169.2116,169.3296,1075837.0
2022-04-01 13:10:00,172.28,172.34,172.11,172.28,787946.0,169.3296,169.3885,169.1625,169.3296,787946.0
2022-04-01 13:20:00,172.28,172.52,172.1,172.34,817867.0,169.3296,169.5655,169.1527,169.3885,817867.0
2022-04-01 13:30:00,172.34,172.67,172.2,172.58,883076.0,169.3885,169.7129,169.2509,169.6244,883076.0
2022-04-01 13:40:00,172.58,172.8,172.45,172.55,814255.0,169.6244,169.8407,169.4967,169.595,814255.0
2022-04-01 13:50:00,172.54,172.61,172.38,172.54,696410.0,169.5851,169.6539,169.4279,169.5851,696410.0
2022-04-01 14:00:00,172.53,173.41,172.46,173.03,1529819.0,169.5753,170.4402,169.5065,170.0667,1529819.0
2022-04-01 14:10:00,173.03,173.27,172.91,173.06,906986.0,170.0667,170.3026,169.9488,170.0962,906986.0
2022-04-01 14:20:00,173.05,173.37,172.99,173.36,1121058.0,170.0864,170.4009,170.0274,170.3911,1121058.0
2022-04-01 14:30:00,173.35,173.64,173.26,173.33,1346303.0,170.3813,170.6663,170.2928,170.3616,1346303.0
2022-04-01 14:40:00,173.33,173.74,173.32,173.53,921916.0,170.3616,170.7646,170.3518,170.5582,921916.0
2022-04-01 14:50:00,173.54,173.58,173.16,173.2,949450.0,170.568,170.6073,170.1945,170.2338,949450.0
2022-04-01 15:00:00,173.2,173.56,173.14,173.29,1158955.0,170.2338,170.5877,170.1748,170.3223,1158955.0
2022-04-01 15:10:00,173.28,173.46,173.0,173.0,1166575.0,170.3125,170.4894,170.0372,170.0372,1166575.0
2022-04-01 15:20:00,173.0,173.14,172.88,173.03,1079648.0,170.0372,170.1748,169.9193,170.0667,1079648.0
2022-04-01 15:30:00,173.03,173.13,172.77,172.98,1429817.0,170.0667,170.165,169.8112,170.0176,1429817.0
2022-04-01 15:40:00,172.98,173.2,172.77,173.06,1899682.0,170.0176,170.2338,169.8112,170.0962,1899682.0
2022-04-01 15:50:00,173.06,174.65,173.06,174.26,5689418.0,170.0962,171.659,170.0962,171.2757,5689418.0
2022-04-04 09:30:00,174.57,176.51,174.44,176.31,4388896.0,171.5804,173.4871,171.4526,173.2906,4388896.0
2022-04-04 09:40:00,176.32,176.88,176.32,176.7,2879640.0,173.3004,173.8508,173.3004,173.6739,2879640.0
2022-04-04 09:50:00,176.7,177.95,176.7,177.78,4214980.0,173.6739,174.9025,173.6739,174.7354,4214980.0
2022-04-04 10:00:00,177.79,178.21,177.61,177.77,3086731.0,174.7452,175.158,174.5683,174.7256,3086731.0
2022-04-04 10:10:00,177.79,177.93,177.23,177.28,2499155.0,174.7452,174.8828,174.1948,174.2439,2499155.0
2022-04-04 10:20:00,177.28,177.38,176.98,177.36,2066948.0,174.2439,174.3422,173.9491,174.3226,2066948.0
2022-04-04 10:30:00,177.36,177.41,176.85,177.14,2182076.0,174.3226,174.3717,173.8213,174.1063,2182076.0
2022-04-04 10:40:00,177.13,177.24,176.73,177.12,1696348.0,174.0965,174.2046,173.7034,174.0867,1696348.0
2022-04-04 10:50:00,177.11,177.43,177.06,177.35,1398912.0,174.0769,174.3914,174.0277,174.3127,1398912.0
2022-04-04 11:00:00,177.36,177.74,177.29,177.73,1309612.0,174.3226,174.6961,174.2538,174.6862,1309612.0
2022-04-04 11:10:00,177.73,177.84,177.45,177.54,1133441.0,174.6862,174.7944,174.411,174.4995,1133441.0
2022-04-04 11:20:00,177.54,177.7,177.52,177.65,906534.0,174.4995,174.6568,174.4798,174.6076,906534.0
2022-04-04 11:30:00,177.65,177.71,177.16,177.31,916909.0,174.6076,174.6666,174.126,174.2734,916909.0
2022-04-04 11:40:00,177.3,177.52,177.11,177.4,1224661.0,174.2636,174.4798,174.0769,174.3619,1224661.0
2022-04-04 11:50:00,177.39,177.59,177.22,177.25,890602.0,174.3521,174.5486,174.185,174.2145,890602.0
2022-04-04 12:00:00,177.25,177.46,177.18,177.37,720067.0,174.2145,174.4209,174.1457,174.3324,720067.0
2022-04-04 12:10:00,177.38,177.84,177.33,177.67,1311776.0,174.3422,174.7944,174.2931,174.6273,1311776.0
2022-04-04 12:20:00,177.66,177.76,177.55,177.66,814039.0,174.6174,174.7157,174.5093,174.6174,814039.0
2022-04-04 12:30:00,177.67,177.69,177.21,177.31,951970.0,174.6273,174.6469,174.1751,174.2734,951970.0
2022-04-04 12:40:00,177.31,177.39,177.01,177.09,1011077.0,174.2734,174.3521,173.9786,174.0572,1011077.0
2022-04-04 12:50:00,177.09,177.29,177.06,177.21,843841.0,174.0572,174.2538,174.0277,174.1751,843841.0
2022-04-04 13:00:00,177.21,177.26,177.04,177.18,804448.0,174.1751,174.2243,174.0081,174.1457,804448.0
2022-04-04 13:10:00,177.17,177.2,176.92,177.08,770838.0,174.1358,174.1653,173.8901,174.0474,770838.0
2022-04-04 13:20:00,177.09,177.32,177.0,177.23,745675.0,174.0572,174.2833,173.9687,174.1948,745675.0
2022-04-04 13:30:00,177.23,177.35,177.17,177.28,757642.0,174.1948,174.3127,174.1358,174.2439,757642.0
2022-04-04 13:40:00,177.29,177.34,177.1,177.14,615820.0,174.2538,174.3029,174.067,174.1063,615820.0
2022-04-04 13:50:00,177.14,177.62,177.14,177.54,1048489.0,174.1063,174.5781,174.1063,174.4995,1048489.0
2022-04-04 14:00:00,177.53,177.55,177.02,177.06,1180401.0,174.4897,174.5093,173.9884,174.0277,1180401.0
2022-04-04 14:10:00,177.05,177.36,177.04,177.33,749358.0,174.0179,174.3226,174.0081,174.2931,749358.0
2022-04-04 14:20:00,177.32,177.54,177.3,177.49,1053418.0,174.2833,174.4995,174.2636,174.4504,1053418.0
2022-04-04 14:30:00,177.49,177.65,177.42,177.58,895009.0,174.4504,174.6076,174.3816,174.5388,895009.0
2022-04-04 14:40:00,177.58,177.75,177.5,177.61,927861.0,174.5388,174.7059,174.4602,174.5683,927861.0
2022-04-04 14:50:00,177.61,177.81,177.6,177.76,898264.0,174.5683,174.7649,174.5585,174.7157,898264.0
2022-04-04 15:00:00,177.76,178.04,177.69,177.97,1445703.0,174.7157,174.9909,174.6469,174.9221,1445703.0
2022-04-04 15:10:00,177.97,178.07,177.78,177.98,1591578.0,174.9221,175.0204,174.7354,174.932,1591578.0
2022-04-04 15:20:00,177.98,178.3,177.97,178.29,1563029.0,174.932,175.2465,174.9221,175.2367,1563029.0
2022-04-04 15:30:00,178.29,178.46,178.2,178.4,1931712.0,175.2367,175.4037,175.1482,175.3448,1931712.0
2022-04-04 15:40:00,178.4,178.44,177.98,178.08,2270222.0,175.3448,175.3841,174.932,175.0302,2270222.0
2022-04-04 15:50:00,178.07,178.49,178.0,178.47,4179567.0,175.0204,175.4332,174.9516,175.4136,4179567.0
2022-04-05 09:30:00,177.55,178.18,177.05,177.46,4225776.0,174.5093,175.1285,174.0179,174.4209,4225776.0
2022-04-05 09:40:00,177.46,178.3,177.11,177.76,2863371.0,174.4209,175.2465,174.0769,174.7157,2863371.0
2022-04-05 09:50:00,177.78,177.88,177.24,177.63,1819975.0,174.7354,174.8337,174.2046,174.588,1819975.0
2022-04-05 10:00:00,177.63,178.13,176.45,176.53,2853668.0,174.588,175.0794,173.4282,173.5068,2853668.0
2022-04-05 10:10:00,176.54,176.94,176.21,176.48,2210137.0,173.5166,173.9098,173.1923,173.4576,2210137.0
2022-04-05 10:20:00,176.5,177.03,176.34,176.91,1707471.0,173.4773,173.9982,173.32,173.8803,1707471.0
2022-04-05 10:30:00,176.91,176.95,176.33,176.38,1477485.0,173.8803,173.9196,173.3102,173.3594,1477485.0
2022-04-05 10:40:00,176.38,176.9,176.37,176.8,1401410.0,173.3594,173.8705,173.3495,173.7722,1401410.0
2022-04-05 10:50:00,176.81,177.08,176.69,176.89,1557237.0,173.782,174.0474,173.6641,173.8606,1557237.0
2022-04-05 11:00:00,176.89,177.11,176.45,176.49,1330578.0,173.8606,174.0769,173.4282,173.4675,1330578.0
2022-04-05 11:10:00,176.5,176.72,176.2,176.3,1199306.0,173.4773,173.6935,173.1824,173.2807,1199306.0
2022-04-05 11:20:00,176.3,176.69,176.29,176.49,1106510.0,173.2807,173.6641,173.2709,173.4675,1106510.0
2022-04-05 11:30:00,176.49,176.55,175.85,175.97,1364902.0,173.4675,173.5265,172.8384,172.9564,1364902.0
2022-04-05 11:40:00,175.97,176.08,175.78,175.82,989508.0,172.9564,173.0645,172.7696,172.809,989508.0
2022-04-05 11:50:00,175.81,175.99,175.68,175.69,968723.0,172.7991,172.976,172.6713,172.6812,968723.0
2022-04-05 12:00:00,175.69,175.97,175.58,175.86,1014738.0,172.6812,172.9564,172.5731,172.8483,1014738.0
2022-04-05 12:10:00,175.86,175.94,175.6,175.62,839896.0,172.8483,172.9269,172.5927,172.6124,839896.0
2022-04-05 12:20:00,175.63,175.77,175.22,175.27,1546777.0,172.6222,172.7598,172.2192,172.2684,1546777.0
2022-04-05 12:30:00,175.27,175.44,175.19,175.31,1017345.0,172.2684,172.4355,172.1897,172.3077,1017345.0
2022-04-05 12:40:00,175.29,175.37,175.05,175.19,1015078.0,172.288,172.3667,172.0521,172.1897,1015078.0
2022-04-05 12:50:00,175.19,175.64,175.0,175.56,1087963.0,172.1897,172.632,172.003,172.5534,1087963.0
2022-04-05 13:00:00,175.56,175.99,175.42,175.96,1052115.0,172.5534,172.976,172.4158,172.9466,1052115.0
2022-04-05 13:10:00,175.97,176.12,175.82,176.02,1092269.0,172.9564,173.1038,172.809,173.0055,1092269.0
2022-04-05 13:20:00,176.02,176.02,175.59,175.65,946338.0,173.0055,173.0055,172.5829,172.6419,946338.0
2022-04-05 13:30:00,175.64,175.66,175.24,175.38,757669.0,172.632,172.6517,172.2389,172.3765,757669.0
2022-04-05 13:40:00,175.37,175.38,174.97,175.09,886298.0,172.3667,172.3765,171.9735,172.0915,886298.0
2022-04-05 13:50:00,175.08,175.27,174.93,175.25,949064.0,172.0816,172.2684,171.9342,172.2487,949064.0
2022-04-05 14:00:00,175.24,175.35,175.09,175.18,651175.0,172.2389,172.347,172.0915,172.1799,651175.0
2022-04-05 14:10:00,175.18,175.7,175.15,175.68,722480.0,172.1799,172.691,172.1504,172.6713,722480.0
2022-04-05 14:20:00,175.68,175.75,175.29,175.38,879174.0,172.6713,172.7402,172.288,172.3765,879174.0
2022-04-05 14:30:00,175.38,175.49,175.03,175.07,843904.0,172.3765,172.4846,172.0325,172.0718,843904.0
2022-04-05 14:40:00,175.08,175.41,175.03,175.23,821783.0,172.0816,172.406,172.0325,172.2291,821783.0
2022-04-05 14:50:00,175.23,175.44,174.99,175.06,922904.0,172.2291,172.4355,171.9932,172.062,922904.0
2022-04-05 15:00:00,175.06,175.15,174.63,174.72,1070158.0,172.062,172.1504,171.6393,171.7278,1070158.0
2022-04-05 15:10:00,174.72,174.76,174.41,174.58,1466811.0,171.7278,171.7671,171.4231,171.5902,1466811.0
2022-04-05 15:20:00,174.57,175.05,174.49,174.86,1492690.0,171.5804,172.0521,171.5017,171.8654,1492690.0
2022-04-05 15:30:00,174.85,175.03,174.6,174.76,1529627.0,171.8556,172.0325,171.6098,171.7671,1529627.0
2022-04-05 15:40:00,174.76,174.99,174.51,174.61,1908265.0,171.7671,171.9932,171.5214,171.6197,1908265.0
2022-04-05 15:50:00,174.61,175.22,174.44,175.04,3521511.0,171.6197,172.2192,171.4526,172.0423,3521511.0
2022-04-06 09:30:00,172.42,173.24,172.01,172.23,5272633.0,169.4672,170.2731,169.0642,169.2804,5272633.0
2022-04-06 09:40:00,172.23,172.26,171.47,171.53,3102946.0,169.2804,169.3099,168.5334,168.5924,3102946.0
2022-04-06 09:50:00,171.54,171.86,171.21,171.61,2663578.0,168.6023,168.9168,168.2779,168.6711,2663578.0
2022-04-06 10:00:00,171.63,171.67,171.09,171.29,2298169.0,168.6907,168.73,168.16,168.3565,2298169.0
2022-04-06 10:10:00,171.29,171.5,171.02,171.36,2361640.0,168.3565,168.5629,168.0912,168.4253,2361640.0
2022-04-06 10:20:00,171.37,171.59,171.08,171.13,1590017.0,168.4352,168.6514,168.1501,168.1993,1590017.0
2022-04-06 10:30:00,171.13,171.34,170.82,171.1,1928665.0,168.1993,168.4057,167.8946,168.1698,1928665.0
2022-04-06 10:40:00,171.1,171.58,170.94,171.5,1702274.0,168.1698,168.6416,168.0125,168.5629,1702274.0
2022-04-06 10:50:00,171.5,171.54,170.87,170.89,1315696.0,168.5629,168.6023,167.9437,167.9634,1315696.0
2022-04-06 11:00:00,170.88,170.98,170.35,170.43,1766396.0,167.9536,168.0518,167.4326,167.5113,1766396.0
2022-04-06 11:10:00,170.43,170.57,170.13,170.25,1643423.0,167.5113,167.6489,167.2164,167.3343,1643423.0
2022-04-06 11:20:00,170.27,170.9,170.2,170.84,1347384.0,167.354,167.9732,167.2852,167.9142,1347384.0
2022-04-06 11:30:00,170.84,170.91,170.49,170.74,1090874.0,167.9142,167.983,167.5702,167.816,1090874.0
2022-04-06 11:40:00,170.75,171.48,170.74,171.42,1405730.0,167.8258,168.5433,167.816,168.4843,1405730.0
2022-04-06 11:50:00,171.43,171.74,171.29,171.62,1587766.0,168.4941,168.7988,168.3565,168.6809,1587766.0
2022-04-06 12:00:00,171.62,171.71,171.29,171.44,1001366.0,168.6809,168.7693,168.3565,168.504,1001366.0
2022-04-06 12:10:00,171.44,171.5,171.04,171.06,896086.0,168.504,168.5629,168.1108,168.1305,896086.0
2022-04-06 12:20:00,171.06,171.13,170.83,170.97,903568.0,168.1305,168.1993,167.9044,168.042,903568.0
2022-04-06 12:30:00,170.97,171.26,170.87,171.1,848667.0,168.042,168.327,167.9437,168.1698,848667.0
2022-04-06 12:40:00,171.12,171.35,170.91,171.22,842053.0,168.1894,168.4155,167.983,168.2877,842053.0
2022-04-06 12:50:00,171.22,171.47,171.12,171.35,755780.0,168.2877,168.5334,168.1894,168.4155,755780.0
2022-04-06 13:00:00,171.34,171.41,171.03,171.28,776503.0,168.4057,168.4745,168.101,168.3467,776503.0
2022-04-06 13:10:00,171.3,171.51,171.14,171.39,725723.0,168.3664,168.5728,168.2091,168.4548,725723.0
2022-04-06 13:20:00,171.38,171.71,171.32,171.71,853904.0,168.445,168.7693,168.386,168.7693,853904.0
2022-04-06 13:30:00,171.72,172.16,171.57,172.14,1178669.0,168.7792,169.2116,168.6317,169.192,1178669.0
2022-04-06 13:40:00,172.13,172.39,172.0,172.38,1247600.0,169.1821,169.4377,169.0544,169.4279,1247600.0
2022-04-06 13:50:00,172.37,172.38,171.91,171.92,772074.0,169.418,169.4279,168.9659,168.9757,772074.0
2022-04-06 14:00:00,171.94,173.41,171.66,171.9,3196275.0,168.9954,170.4402,168.7202,168.9561,3196275.0
2022-04-06 14:10:00,171.89,172.15,170.93,171.1,1650053.0,168.9463,169.2018,168.0027,168.1698,1650053.0
2022-04-06 14:20:00,171.09,171.57,171.02,171.38,1590037.0,168.16,168.6317,168.0912,168.445,1590037.0
2022-04-06 14:30:00,171.37,173.17,171.34,172.46,2049782.0,168.4352,170.2043,168.4057,169.5065,2049782.0
2022-04-06 14:40:00,172.45,172.93,172.03,172.28,1528195.0,169.4967,169.9684,169.0839,169.3296,1528195.0
2022-04-06 14:50:00,172.3,173.23,172.25,173.1,1547122.0,169.3492,170.2633,169.3001,170.1355,1547122.0
2022-04-06 15:00:00,173.11,173.63,172.76,172.93,1800544.0,170.1454,170.6565,169.8014,169.9684,1800544.0
2022-04-06 15:10:00,172.93,173.21,172.53,172.53,1400884.0,169.9684,170.2437,169.5753,169.5753,1400884.0
2022-04-06 15:20:00,172.53,172.6,171.62,171.67,1372335.0,169.5753,169.6441,168.6809,168.73,1372335.0
2022-04-06 15:30:00,171.68,172.38,171.56,172.31,1905390.0,168.7399,169.4279,168.6219,169.3591,1905390.0
2022-04-06 15:40:00,172.31,172.91,171.95,172.72,1884823.0,169.3591,169.9488,169.0052,169.762,1884823.0
2022-04-06 15:50:00,172.71,172.91,171.51,171.57,4880755.0,169.7522,169.9488,168.5728,168.6317,4880755.0
2022-04-07 09:30:00,171.2,172.69,171.03,172.5,3892971.0,168.2681,169.7326,168.101,169.5458,3892971.0
2022-04-07 09:40:00,172.52,172.56,171.26,171.4,2257355.0,169.5655,169.6048,168.327,168.4646,2257355.0
2022-04-07 09:50:00,171.4,172.5,171.4,172.46,2050639.0,168.4646,169.5458,168.4646,169.5065,2050639.0
2022-04-07 10:00:00,172.45,173.14,171.91,172.14,2559151.0,169.4967,170.1748,168.9659,169.192,2559151.0
2022-04-07 10:10:00,172.14,172.72,171.9,172.44,1645838.0,169.192,169.762,168.9561,169.4868,1645838.0
2022-04-07 10:20:00,172.43,172.45,171.92,172.08,1476760.0,169.477,169.4967,168.9757,169.133,1476760.0
2022-04-07 10:30:00,172.09,172.39,171.65,171.75,1732932.0,169.1428,169.4377,168.7104,168.8087,1732932.0
2022-04-07 10:40:00,171.73,171.74,171.14,171.34,1600693.0,168.789,168.7988,168.2091,168.4057,1600693.0
2022-04-07 10:50:00,171.34,171.72,171.26,171.42,1108013.0,168.4057,168.7792,168.327,168.4843,1108013.0
2022-04-07 11:00:00,171.38,171.8,171.23,171.28,1027508.0,168.445,168.8578,168.2976,168.3467,1027508.0
2022-04-07 11:10:00,171.28,171.31,170.9,171.1,1140333.0,168.3467,168.3762,167.9732,168.1698,1140333.0
2022-04-07 11:20:00,171.11,171.34,170.62,170.86,1201829.0,168.1796,168.4057,167.698,167.9339,1201829.0
2022-04-07 11:30:00,170.86,170.89,170.4,170.78,1291286.0,167.9339,167.9634,167.4818,167.8553,1291286.0
2022-04-07 11:40:00,170.77,171.08,170.6,170.84,1009770.0,167.8454,168.1501,167.6783,167.9142,1009770.0
2022-04-07 11:50:00,170.84,170.97,170.48,170.69,996479.0,167.9142,168.042,167.5604,167.7668,996479.0
2022-04-07 12:00:00,170.69,171.31,170.63,171.26,1175606.0,167.7668,168.3762,167.7078,168.327,1175606.0
2022-04-07 12:10:00,171.26,171.54,171.03,171.08,1004326.0,168.327,168.6023,168.101,168.1501,1004326.0
2022-04-07 12:20:00,171.07,171.43,170.78,170.9,859362.0,168.1403,168.4941,167.8553,167.9732,859362.0
2022-04-07 12:30:00,170.89,170.94,170.54,170.6,1004656.0,167.9634,168.0125,167.6194,167.6783,1004656.0
2022-04-07 12:40:00,170.58,170.62,169.88,169.89,1520871.0,167.6587,167.698,166.9707,166.9805,1520871.0
2022-04-07 12:50:00,169.88,170.48,169.85,170.28,1133585.0,166.9707,167.5604,166.9412,167.3638,1133585.0
2022-04-07 13:00:00,170.28,170.93,170.22,170.84,1015326.0,167.3638,168.0027,167.3049,167.9142,1015326.0
2022-04-07 13:10:00,170.83,171.29,170.76,171.14,1139277.0,167.9044,168.3565,167.8356,168.2091,1139277.0
2022-04-07 13:20:00,171.14,171.37,170.96,171.19,1059890.0,168.2091,168.4352,168.0322,168.2582,1059890.0
2022-04-07 13:30:00,171.2,171.37,170.89,170.9,903321.0,168.2681,168.4352,167.9634,167.9732,903321.0
2022-04-07 13:40:00,170.9,171.19,170.83,170.87,829638.0,167.9732,168.2582,167.9044,167.9437,829638.0
2022-04-07 13:50:00,170.87,171.74,170.8,171.67,1121497.0,167.9437,168.7988,167.8749,168.73,1121497.0
2022-04-07 14:00:00,171.66,171.9,171.56,171.9,1175166.0,168.7202,168.9561,168.6219,168.9561,1175166.0
2022-04-07 14:10:00,171.89,171.89,171.41,171.49,805647.0,168.9463,168.9463,168.4745,168.5531,805647.0
2022-04-07 14:20:00,171.5,172.26,171.45,171.68,1091407.0,168.5629,169.3099,168.5138,168.7399,1091407.0
2022-04-07 14:30:00,171.66,171.86,171.49,171.78,749478.0,168.7202,168.9168,168.5531,168.8381,749478.0
2022-04-07 14:40:00,171.78,172.33,171.61,172.21,1153564.0,168.8381,169.3787,168.6711,169.2608,1153564.0
2022-04-07 14:50:00,172.2,172.77,172.1,172.66,1385077.0,169.2509,169.8112,169.1527,169.7031,1385077.0
2022-04-07 15:00:00,172.65,172.99,172.56,172.9,1500238.0,169.6932,170.0274,169.6048,169.939,1500238.0
2022-04-07 15:10:00,172.89,173.18,172.83,173.0,1503676.0,169.9291,170.2142,169.8702,170.0372,1503676.0
2022-04-07 15:20:00,172.99,172.99,172.61,172.65,1084171.0,170.0274,170.0274,169.6539,169.6932,1084171.0
2022-04-07 15:30:00,172.66,173.1,172.62,173.05,1314310.0,169.7031,170.1355,169.6638,170.0864,1314310.0
2022-04-07 15:40:00,173.05,173.36,172.79,172.94,1892824.0,170.0864,170.3911,169.8308,169.9783,1892824.0
2022-04-07 15:50:00,172.94,173.21,171.88,172.27,4880065.0,169.9783,170.2437,168.9364,169.3197,4880065.0
2022-04-08 09:30:00,171.78,171.78,169.8,170.47,4208034.0,168.8381,168.8381,166.892,167.5506,4208034.0
2022-04-08 09:40:00,170.46,170.55,169.51,170.3,2798309.0,167.5407,167.6292,166.607,167.3835,2798309.0
2022-04-08 09:50:00,170.3,170.58,169.2,169.25,3156515.0,167.3835,167.6587,166.3023,166.3515,3156515.0
2022-04-08 10:00:00,169.25,170.37,169.25,170.27,2385236.0,166.3515,167.4523,166.3515,167.354,2385236.0
2022-04-08 10:10:00,170.25,170.29,169.72,170.03,1571427.0,167.3343,167.3737,166.8134,167.1181,1571427.0
2022-04-08 10:20:00,170.03,170.43,170.0,170.28,1679071.0,167.1181,167.5113,167.0886,167.3638,1679071.0
2022-04-08 10:30:00,170.28,170.4,170.02,170.28,1744185.0,167.3638,167.4818,167.1083,167.3638,1744185.0
2022-04-08 10:40:00,170.28,170.39,169.62,169.7,1477612.0,167.3638,167.4719,166.7151,166.7938,1477612.0
2022-04-08 10:50:00,169.7,170.96,169.68,170.94,2177302.0,166.7938,168.0322,166.7741,168.0125,2177302.0
2022-04-08 11:00:00,170.94,171.36,170.5,170.94,2116927.0,168.0125,168.4253,167.5801,168.0125,2116927.0
2022-04-08 11:10:00,170.94,171.19,170.62,170.88,1519269.0,168.0125,168.2582,167.698,167.9536,1519269.0
2022-04-08 11:20:00,170.88,170.93,170.55,170.9,1091241.0,167.9536,168.0027,167.6292,167.9732,1091241.0
2022-04-08 11:30:00,170.92,171.17,170.33,170.65,1482095.0,167.9929,168.2386,167.413,167.7275,1482095.0
2022-04-08 11:40:00,170.65,171.16,170.5,170.97,1122511.0,167.7275,168.2288,167.5801,168.042,1122511.0
2022-04-08 11:50:00,170.96,171.37,170.83,171.32,1188009.0,168.0322,168.4352,167.9044,168.386,1188009.0
2022-04-08 12:00:00,171.31,171.57,171.0,171.29,1362617.0,168.3762,168.6317,168.0715,168.3565,1362617.0
2022-04-08 12:10:00,171.28,171.6,171.11,171.51,1002621.0,168.3467,168.6612,168.1796,168.5728,1002621.0
2022-04-08 12:20:00,171.5,171.77,171.47,171.66,1044671.0,168.5629,168.8283,168.5334,168.7202,1044671.0
2022-04-08 12:30:00,171.65,171.73,171.0,171.6,908042.0,168.7104,168.789,168.0715,168.6612,908042.0
2022-04-08 12:40:00,171.59,171.64,171.38,171.48,735402.0,168.6514,168.7005,168.445,168.5433,735402.0
2022-04-08 12:50:00,171.47,171.71,171.31,171.62,753568.0,168.5334,168.7693,168.3762,168.6809,753568.0
2022-04-08 13:00:00,171.63,171.64,171.22,171.4,689096.0,168.6907,168.7005,168.2877,168.4646,689096.0
2022-04-08 13:10:00,171.4,171.41,170.89,170.94,748844.0,168.4646,168.4745,167.9634,168.0125,748844.0
2022-04-08 13:20:00,170.94,171.07,170.75,170.82,728117.0,168.0125,168.1403,167.8258,167.8946,728117.0
2022-04-08 13:30:00,170.82,170.87,170.45,170.48,955215.0,167.8946,167.9437,167.5309,167.5604,955215.0
2022-04-08 13:40:00,170.49,170.57,170.28,170.46,971952.0,167.5702,167.6489,167.3638,167.5407,971952.0
2022-04-08 13:50:00,170.46,170.49,170.11,170.17,839836.0,167.5407,167.5702,167.1967,167.2557,839836.0
2022-04-08 14:00:00,170.17,170.34,169.96,170.3,1152707.0,167.2557,167.4228,167.0493,167.3835,1152707.0
2022-04-08 14:10:00,170.3,170.4,170.24,170.36,864021.0,167.3835,167.4818,167.3245,167.4425,864021.0
2022-04-08 14:20:00,170.36,170.6,169.83,169.95,1137639.0,167.4425,167.6783,166.9215,167.0395,1137639.0
2022-04-08 14:30:00,169.96,170.14,169.78,170.06,971598.0,167.0493,167.2262,166.8724,167.1476,971598.0
2022-04-08 14:40:00,170.06,170.4,169.97,170.35,1053866.0,167.1476,167.4818,167.0591,167.4326,1053866.0
2022-04-08 14:50:00,170.35,170.76,170.3,170.49,1278299.0,167.4326,167.8356,167.3835,167.5702,1278299.0
2022-04-08 15:00:00,170.49,170.52,170.21,170.31,1107808.0,167.5702,167.5997,167.295,167.3933,1107808.0
2022-04-08 15:10:00,170.31,170.97,170.25,170.72,1543578.0,167.3933,168.042,167.3343,167.7963,1543578.0
2022-04-08 15:20:00,170.71,170.88,170.56,170.74,1361623.0,167.7865,167.9536,167.639,167.816,1361623.0
2022-04-08 15:30:00,170.75,170.86,170.3,170.37,1541231.0,167.8258,167.9339,167.3835,167.4523,1541231.0
2022-04-08 15:40:00,170.37,170.82,170.2,170.21,1598327.0,167.4523,167.8946,167.2852,167.295,1598327.0
2022-04-08 15:50:00,170.21,170.39,169.82,170.14,4368352.0,167.295,167.4719,166.9117,167.2262,4368352.0
2022-04-11 09:30:00,168.75,169.03,167.28,167.31,4302199.0,165.86,166.1352,164.4152,164.4447,4302199.0
2022-04-11 09:40:00,167.3,168.12,167.19,167.77,2620691.0,164.4349,165.2408,164.3267,164.8968,2620691.0
2022-04-11 09:50:00,167.78,167.94,166.88,167.0,2119583.0,164.9066,165.0639,164.0221,164.14,2119583.0
2022-04-11 10:00:00,166.98,167.33,166.7,166.96,2177057.0,164.1203,164.4643,163.8451,164.1007,2177057.0
2022-04-11 10:10:00,166.96,167.3,166.65,166.82,1746093.0,164.1007,164.4349,163.796,163.9631,1746093.0
2022-04-11 10:20:00,166.81,167.01,166.36,166.48,1996623.0,163.9533,164.1498,163.511,163.6289,1996623.0
2022-04-11 10:30:00,166.49,167.04,166.38,166.86,1508661.0,163.6387,164.1793,163.5306,164.0024,1508661.0
2022-04-11 10:40:00,166.86,166.86,166.17,166.19,1519103.0,164.0024,164.0024,163.3242,163.3439,1519103.0
2022-04-11 10:50:00,166.2,166.49,166.1,166.16,1178121.0,163.3537,163.6387,163.2554,163.3144,1178121.0
2022-04-11 11:00:00,166.15,166.45,166.11,166.34,1017176.0,163.3046,163.5994,163.2652,163.4913,1017176.0
2022-04-11 11:10:00,166.34,166.64,166.22,166.33,1218275.0,163.4913,163.7862,163.3734,163.4815,1218275.0
2022-04-11 11:20:00,166.32,166.46,166.23,166.44,994775.0,163.4716,163.6092,163.3832,163.5896,994775.0
2022-04-11 11:30:00,166.44,166.76,166.4,166.6,1075560.0,163.5896,163.9041,163.5503,163.7469,1075560.0
2022-04-11 11:40:00,166.6,166.88,166.55,166.85,875161.0,163.7469,164.0221,163.6977,163.9926,875161.0
2022-04-11 11:50:00,166.86,167.21,166.7,167.03,1028888.0,164.0024,164.3464,163.8451,164.1695,1028888.0
2022-04-11 12:00:00,167.02,167.03,166.68,166.84,839830.0,164.1597,164.1695,163.8255,163.9827,839830.0
2022-04-11 12:10:00,166.84,166.93,166.62,166.8,765787.0,163.9827,164.0712,163.7665,163.9434,765787.0
2022-04-11 12:20:00,166.8,166.88,166.48,166.56,891450.0,163.9434,164.0221,163.6289,163.7075,891450.0
2022-04-11 12:30:00,166.55,166.82,166.55,166.78,741681.0,163.6977,163.9631,163.6977,163.9238,741681.0
2022-04-11 12:40:00,166.78,166.99,166.66,166.94,702776.0,163.9238,164.1302,163.8058,164.081,702776.0
2022-04-11 12:50:00,166.96,167.15,166.8,167.03,1085029.0,164.1007,164.2874,163.9434,164.1695,1085029.0
2022-04-11 13:00:00,167.02,167.39,167.01,167.34,1049745.0,164.1597,164.5233,164.1498,164.4742,1049745.0
2022-04-11 13:10:00,167.35,167.46,167.03,167.08,971230.0,164.484,164.5921,164.1695,164.2186,971230.0
2022-04-11 13:20:00,167.09,167.13,166.84,166.91,887816.0,164.2285,164.2678,163.9827,164.0515,887816.0
2022-04-11 13:30:00,166.91,167.11,166.8,167.0,909553.0,164.0515,164.2481,163.9434,164.14,909553.0
2022-04-11 13:40:00,167.01,167.16,166.93,166.97,645091.0,164.1498,164.2973,164.0712,164.1105,645091.0
2022-04-11 13:50:00,166.98,167.02,166.77,167.0,635892.0,164.1203,164.1597,163.9139,164.14,635892.0
2022-04-11 14:00:00,167.0,167.25,166.7,167.16,1095897.0,164.14,164.3857,163.8451,164.2973,1095897.0
2022-04-11 14:10:00,167.15,167.22,166.57,166.59,1056853.0,164.2874,164.3562,163.7174,163.737,1056853.0
2022-04-11 14:20:00,166.6,166.73,166.49,166.67,730295.0,163.7469,163.8746,163.6387,163.8157,730295.0
2022-04-11 14:30:00,166.66,166.79,166.49,166.64,832505.0,163.8058,163.9336,163.6387,163.7862,832505.0
2022-04-11 14:40:00,166.63,166.97,166.57,166.94,887643.0,163.7763,164.1105,163.7174,164.081,887643.0
2022-04-11 14:50:00,166.95,167.13,166.74,166.83,1000731.0,164.0909,164.2678,163.8845,163.9729,1000731.0
2022-04-11 15:00:00,166.83,167.1,166.66,166.8,1307364.0,163.9729,164.2383,163.8058,163.9434,1307364.0
2022-04-11 15:10:00,166.8,166.89,166.41,166.45,1317885.0,163.9434,164.0319,163.5601,163.5994,1317885.0
2022-04-11 15:20:00,166.44,166.45,166.05,166.13,1536526.0,163.5896,163.5994,163.2063,163.2849,1536526.0
2022-04-11 15:30:00,166.12,166.27,165.75,165.87,2009453.0,163.2751,163.4225,162.9114,163.0294,2009453.0
2022-04-11 15:40:00,165.87,166.1,165.73,165.86,2210773.0,163.0294,163.2554,162.8918,163.0195,2210773.0
2022-04-11 15:50:00,165.86,166.1,165.5,165.78,4912072.0,163.0195,163.2554,162.6657,162.9409,4912072.0
2022-04-12 09:30:00,168.02,168.34,166.92,167.55,4394819.0,165.1425,165.4571,164.0614,164.6806,4394819.0
2022-04-12 09:40:00,167.55,168.95,167.08,168.71,3013240.0,164.6806,166.0566,164.2186,165.8207,3013240.0
2022-04-12 09:50:00,168.72,169.79,168.61,169.33,3177891.0,165.8305,166.8822,165.7224,166.4301,3177891.0
2022-04-12 10:00:00,169.34,169.68,169.05,169.34,2089408.0,166.4399,166.7741,166.1549,166.4399,2089408.0
2022-04-12 10:10:00,169.34,169.87,169.11,169.26,2578167.0,166.4399,166.9609,166.2139,166.3613,2578167.0
2022-04-12 10:20:00,169.25,169.84,169.14,169.58,1914827.0,166.3515,166.9314,166.2434,166.6758,1914827.0
2022-04-12 10:30:00,169.59,169.68,168.8,168.87,1911868.0,166.6856,166.7741,165.9092,165.978,1911868.0
2022-04-12 10:40:00,168.86,169.08,168.31,168.31,1573452.0,165.9681,166.1844,165.4276,165.4276,1573452.0
2022-04-12 10:50:00,168.32,168.48,168.07,168.12,1346752.0,165.4374,165.5947,165.1917,165.2408,1346752.0
2022-04-12 11:00:00,168.11,168.41,167.82,167.98,1306282.0,165.231,165.5259,164.946,165.1032,1306282.0
2022-04-12 11:10:00,167.98,168.67,167.91,168.63,1136255.0,165.1032,165.7814,165.0344,165.7421,1136255.0
2022-04-12 11:20:00,168.64,169.1,168.56,169.08,1198354.0,165.7519,166.204,165.6733,166.1844,1198354.0
2022-04-12 11:30:00,169.08,169.38,168.93,168.96,1298979.0,166.1844,166.4792,166.0369,166.0664,1298979.0
2022-04-12 11:40:00,168.95,169.16,168.72,168.78,1026376.0,166.0566,166.263,165.8305,165.8895,1026376.0
2022-04-12 11:50:00,168.78,168.98,168.62,168.85,1015225.0,165.8895,166.0861,165.7323,165.9583,1015225.0
2022-04-12 12:00:00,168.86,168.88,168.25,168.39,954109.0,165.9681,165.9878,165.3686,165.5062,954109.0
2022-04-12 12:10:00,168.39,168.83,168.15,168.65,1119540.0,165.5062,165.9387,165.2703,165.7617,1119540.0
2022-04-12 12:20:00,168.64,168.64,167.77,167.85,1255780.0,165.7519,165.7519,164.8968,164.9754,1255780.0
2022-04-12 12:30:00,167.85,168.05,167.71,167.95,1035587.0,164.9754,165.172,164.8378,165.0737,1035587.0
2022-04-12 12:40:00,167.95,168.09,167.7,168.03,977776.0,165.0737,165.2113,164.828,165.1524,977776.0
2022-04-12 12:50:00,168.04,168.44,168.01,168.23,983038.0,165.1622,165.5553,165.1327,165.3489,983038.0
2022-04-12 13:00:00,168.22,168.34,167.61,167.83,1090976.0,165.3391,165.4571,164.7396,164.9558,1090976.0
2022-04-12 13:10:00,167.84,168.39,167.81,168.17,909409.0,164.9656,165.5062,164.9361,165.29,909409.0
2022-04-12 13:20:00,168.19,168.57,168.0,168.11,881217.0,165.3096,165.6831,165.1229,165.231,881217.0
2022-04-12 13:30:00,168.11,168.31,167.88,167.9,777062.0,165.231,165.4276,165.0049,165.0246,777062.0
2022-04-12 13:40:00,167.92,168.03,167.44,167.5,1011243.0,165.0442,165.1524,164.5725,164.6314,1011243.0
2022-04-12 13:50:00,167.5,167.5,167.04,167.16,987990.0,164.6314,164.6314,164.1793,164.2973,987990.0
2022-04-12 14:00:00,167.15,167.8,166.97,167.3,1440039.0,164.2874,164.9263,164.1105,164.4349,1440039.0
2022-04-12 14:10:00,167.31,167.32,166.73,166.85,1266503.0,164.4447,164.4545,163.8746,163.9926,1266503.0
2022-04-12 14:20:00,166.86,167.1,166.78,166.93,1110764.0,164.0024,164.2383,163.9238,164.0712,1110764.0
2022-04-12 14:30:00,166.94,167.41,166.64,167.18,1560816.0,164.081,164.543,163.7862,164.3169,1560816.0
2022-04-12 14:40:00,167.18,167.72,167.11,167.61,1306007.0,164.3169,164.8477,164.2481,164.7396,1306007.0
2022-04-12 14:50:00,167.62,167.75,167.35,167.47,1354407.0,164.7494,164.8772,164.484,164.602,1354407.0
2022-04-12 15:00:00,167.47,167.56,166.69,166.73,1484807.0,164.602,164.6904,163.8353,163.8746,1484807.0
2022-04-12 15:10:00,166.72,167.12,166.71,167.1,1162504.0,163.8648,164.2579,163.855,164.2383,1162504.0
2022-04-12 15:20:00,167.11,167.45,166.92,167.11,1499953.0,164.2481,164.5823,164.0614,164.2481,1499953.0
2022-04-12 15:30:00,167.12,167.73,166.97,167.67,1885092.0,164.2579,164.8575,164.1105,164.7985,1885092.0
2022-04-12 15:40:00,167.67,168.1,167.35,167.87,2375304.0,164.7985,165.2212,164.484,164.9951,2375304.0
2022-04-12 15:50:00,167.85,168.05,167.57,167.64,3637900.0,164.9754,165.172,164.7002,164.769,3637900.0
2022-04-13 09:30:00,167.39,167.81,166.77,167.59,3493459.0,164.5233,164.9361,163.9139,164.7199,3493459.0
2022-04-13 09:40:00,167.59,168.47,167.09,168.13,2450342.0,164.7199,165.5848,164.2285,165.2506,2450342.0
2022-04-13 09:50:00,168.12,168.5,167.75,167.87,1844777.0,165.2408,165.6143,164.8772,164.9951,1844777.0
2022-04-13 10:00:00,167.88,168.54,167.62,167.99,1758711.0,165.0049,165.6536,164.7494,165.113,1758711.0
2022-04-13 10:10:00,167.99,168.86,167.91,168.77,1602262.0,165.113,165.9681,165.0344,165.8797,1602262.0
2022-04-13 10:20:00,168.78,168.9,168.55,168.69,1472539.0,165.8895,166.0075,165.6635,165.8011,1472539.0
2022-04-13 10:30:00,168.7,169.04,168.42,168.44,1478847.0,165.8109,166.1451,165.5357,165.5553,1478847.0
2022-04-13 10:40:00,168.43,169.0,168.28,168.48,1236327.0,165.5455,166.1057,165.3981,165.5947,1236327.0
2022-04-13 10:50:00,168.48,168.77,168.39,168.61,1040654.0,165.5947,165.8797,165.5062,165.7224,1040654.0
2022-04-13 11:00:00,168.61,169.47,168.61,169.27,1542551.0,165.7224,166.5677,165.7224,166.3711,1542551.0
2022-04-13 11:10:00,169.27,170.0,169.21,169.7,1407219.0,166.3711,167.0886,166.3122,166.7938,1407219.0
2022-04-13 11:20:00,169.69,169.91,169.55,169.69,1200220.0,166.7839,167.0002,166.6463,166.7839,1200220.0
2022-04-13 11:30:00,169.7,169.98,169.67,169.86,1095042.0,166.7938,167.069,166.7643,166.951,1095042.0
2022-04-13 11:40:00,169.88,170.22,169.83,169.86,1642876.0,166.9707,167.3049,166.9215,166.951,1642876.0
2022-04-13 11:50:00,169.86,169.93,169.64,169.81,1043804.0,166.951,167.0198,166.7348,166.9019,1043804.0
2022-04-13 12:00:00,169.8,169.97,169.6,169.95,882102.0,166.892,167.0591,166.6955,167.0395,882102.0
2022-04-13 12:10:00,169.95,171.0,169.6,170.38,1605448.0,167.0395,168.0715,166.6955,167.4621,1605448.0
2022-04-13 12:20:00,170.38,170.76,170.25,170.44,1700663.0,167.4621,167.8356,167.3343,167.5211,1700663.0
2022-04-13 12:30:00,170.45,170.79,170.28,170.64,1140078.0,167.5309,167.8651,167.3638,167.7177,1140078.0
2022-04-13 12:40:00,170.64,171.0,170.57,170.82,1076869.0,167.7177,168.0715,167.6489,167.8946,1076869.0
2022-04-13 12:50:00,170.82,170.98,170.6,170.67,891484.0,167.8946,168.0518,167.6783,167.7471,891484.0
2022-04-13 13:00:00,170.67,170.99,170.51,170.8,952060.0,167.7471,168.0617,167.5899,167.8749,952060.0
2022-04-13 13:10:00,170.78,170.98,170.7,170.73,1036065.0,167.8553,168.0518,167.7766,167.8061,1036065.0
2022-04-13 13:20:00,170.72,170.97,170.46,170.56,1004366.0,167.7963,168.042,167.5407,167.639,1004366.0
2022-04-13 13:30:00,170.57,170.6,170.23,170.33,830781.0,167.6489,167.6783,167.3147,167.413,830781.0
2022-04-13 13:40:00,170.33,170.35,170.04,170.19,791331.0,167.413,167.4326,167.1279,167.2754,791331.0
2022-04-13 13:50:00,170.19,170.57,169.95,170.29,871874.0,167.2754,167.6489,167.0395,167.3737,871874.0
2022-04-13 14:00:00,170.3,170.48,170.08,170.35,911545.0,167.3835,167.5604,167.1673,167.4326,911545.0
2022-04-13 14:10:00,170.35,170.38,170.06,170.24,758601.0,167.4326,167.4621,167.1476,167.3245,758601.0
2022-04-13 14:20:00,170.24,170.48,170.15,170.28,958322.0,167.3245,167.5604,167.2361,167.3638,958322.0
2022-04-13 14:30:00,170.28,170.37,170.15,170.25,711739.0,167.3638,167.4523,167.2361,167.3343,711739.0
2022-04-13 14:40:00,170.25,170.37,170.15,170.36,755949.0,167.3343,167.4523,167.2361,167.4425,755949.0
2022-04-13 14:50:00,170.35,170.56,170.31,170.51,932310.0,167.4326,167.639,167.3933,167.5899,932310.0
2022-04-13 15:00:00,170.52,170.63,170.11,170.49,1420870.0,167.5997,167.7078,167.1967,167.5702,1420870.0
2022-04-13 15:10:00,170.49,170.74,170.36,170.71,1035691.0,167.5702,167.816,167.4425,167.7865,1035691.0
2022-04-13 15:20:00,170.71,170.83,170.61,170.8,1084665.0,167.7865,167.9044,167.6882,167.8749,1084665.0
2022-04-13 15:30:00,170.8,171.04,170.71,170.96,1682030.0,167.8749,168.1108,167.7865,168.0322,1682030.0
2022-04-13 15:40:00,170.96,171.0,170.56,170.83,2285892.0,168.0322,168.0715,167.639,167.9044,2285892.0
2022-04-13 15:50:00,170.83,170.88,170.28,170.4,3276435.0,167.9044,167.9536,167.3638,167.4818,3276435.0
2022-04-14 09:30:00,170.73,171.27,169.96,170.3,5508196.0,167.8061,168.3369,167.0493,167.3835,5508196.0
2022-04-14 09:40:00,170.31,170.4,169.62,170.01,2054785.0,167.3933,167.4818,166.7151,167.0985,2054785.0
2022-04-14 09:50:00,170.01,170.08,169.27,169.37,1651513.0,167.0985,167.1673,166.3711,166.4694,1651513.0
2022-04-14 10:00:00,169.37,169.62,168.33,168.47,2237992.0,166.4694,166.7151,165.4472,165.5848,2237992.0
2022-04-14 10:10:00,168.49,168.79,168.15,168.16,1837595.0,165.6045,165.8993,165.2703,165.2801,1837595.0
2022-04-14 10:20:00,168.16,168.83,168.09,168.47,1527232.0,165.2801,165.9387,165.2113,165.5848,1527232.0
2022-04-14 10:30:00,168.47,168.72,168.12,168.2,1310372.0,165.5848,165.8305,165.2408,165.3195,1310372.0
2022-04-14 10:40:00,168.2,168.58,168.13,168.16,1017736.0,165.3195,165.6929,165.2506,165.2801,1017736.0
2022-04-14 10:50:00,168.15,168.26,167.76,168.01,1340433.0,165.2703,165.3784,164.887,165.1327,1340433.0
2022-04-14 11:00:00,168.0,168.12,167.64,167.7,1150069.0,165.1229,165.2408,164.769,164.828,1150069.0
2022-04-14 11:10:00,167.7,168.25,167.59,167.81,1116593.0,164.828,165.3686,164.7199,164.9361,1116593.0
2022-04-14 11:20:00,167.82,168.32,167.72,168.27,888144.0,164.946,165.4374,164.8477,165.3883,888144.0
2022-04-14 11:30:00,168.27,168.35,167.68,167.71,911734.0,165.3883,165.4669,164.8084,164.8378,911734.0
2022-04-14 11:40:00,167.73,167.84,167.35,167.47,1153162.0,164.8575,164.9656,164.484,164.602,1153162.0
2022-04-14 11:50:00,167.47,167.55,167.35,167.46,949190.0,164.602,164.6806,164.484,164.5921,949190.0
2022-04-14 12:00:00,167.45,167.85,167.27,167.8,1255210.0,164.5823,164.9754,164.4054,164.9263,1255210.0
2022-04-14 12:10:00,167.79,167.84,167.2,167.38,908409.0,164.9165,164.9656,164.3366,164.5135,908409.0
2022-04-14 12:20:00,167.39,167.39,166.86,166.96,1087558.0,164.5233,164.5233,164.0024,164.1007,1087558.0
2022-04-14 12:30:00,166.97,167.07,166.8,166.93,932742.0,164.1105,164.2088,163.9434,164.0712,932742.0
2022-04-14 12:40:00,166.91,166.99,166.57,166.67,1114475.0,164.0515,164.1302,163.7174,163.8157,1114475.0
2022-04-14 12:50:00,166.68,166.91,166.57,166.85,816820.0,163.8255,164.0515,163.7174,163.9926,816820.0
2022-04-14 13:00:00,166.85,166.96,166.65,166.7,845823.0,163.9926,164.1007,163.796,163.8451,845823.0
2022-04-14 13:10:00,166.71,166.93,166.68,166.71,820079.0,163.855,164.0712,163.8255,163.855,820079.0
2022-04-14 13:20:00,166.72,166.82,166.55,166.56,745873.0,163.8648,163.9631,163.6977,163.7075,745873.0
2022-04-14 13:30:00,166.57,166.82,166.45,166.62,1003437.0,163.7174,163.9631,163.5994,163.7665,1003437.0
2022-04-14 13:40:00,166.63,167.11,166.53,167.03,1017436.0,163.7763,164.2481,163.6781,164.1695,1017436.0
2022-04-14 13:50:00,167.02,167.17,166.85,167.14,1047233.0,164.1597,164.3071,163.9926,164.2776,1047233.0
2022-04-14 14:00:00,167.15,167.39,167.03,167.09,1166486.0,164.2874,164.5233,164.1695,164.2285,1166486.0
2022-04-14 14:10:00,167.09,167.22,166.81,166.81,925660.0,164.2285,164.3562,163.9533,163.9533,925660.0
2022-04-14 14:20:00,166.81,166.82,166.55,166.67,828793.0,163.9533,163.9631,163.6977,163.8157,828793.0
2022-04-14 14:30:00,166.68,166.8,166.3,166.4,1116022.0,163.8255,163.9434,163.452,163.5503,1116022.0
2022-04-14 14:40:00,166.41,166.49,166.26,166.45,725438.0,163.5601,163.6387,163.4127,163.5994,725438.0
2022-04-14 14:50:00,166.45,166.5,165.92,165.94,1320453.0,163.5994,163.6486,163.0785,163.0982,1320453.0
2022-04-14 15:00:00,165.94,166.13,165.78,165.81,1417042.0,163.0982,163.2849,162.9409,162.9704,1417042.0
2022-04-14 15:10:00,165.81,166.2,165.72,166.19,1358837.0,162.9704,163.3537,162.8819,163.3439,1358837.0
2022-04-14 15:20:00,166.2,166.28,165.75,165.82,1322510.0,163.3537,163.4323,162.9114,162.9802,1322510.0
2022-04-14 15:30:00,165.83,165.9,165.59,165.77,1816659.0,162.99,163.0588,162.7541,162.9311,1816659.0
2022-04-14 15:40:00,165.77,165.99,165.7,165.81,1867033.0,162.9311,163.1473,162.8623,162.9704,1867033.0
2022-04-14 15:50:00,165.81,165.96,165.04,165.28,5080665.0,162.9704,163.1178,162.2136,162.4495,5080665.0
2022-04-18 09:30:00,163.91,165.74,163.57,165.01,5221371.0,161.1029,162.9016,160.7687,162.1841,5221371.0
2022-04-18 09:40:00,165.02,165.59,164.58,165.23,2627132.0,162.1939,162.7541,161.7614,162.4003,2627132.0
2022-04-18 09:50:00,165.24,165.34,164.15,164.49,2140169.0,162.4101,162.5084,161.3388,161.673,2140169.0
2022-04-18 10:00:00,164.48,165.13,164.09,164.59,1935058.0,161.6632,162.302,161.2798,161.7713,1935058.0
2022-04-18 10:10:00,164.59,165.7,164.41,165.5,1847828.0,161.7713,162.8623,161.5944,162.6657,1847828.0
2022-04-18 10:20:00,165.48,166.36,165.3,166.15,1927769.0,162.646,163.511,162.4691,163.3046,1927769.0
2022-04-18 10:30:00,166.15,166.33,165.98,166.17,1029298.0,163.3046,163.4815,163.1375,163.3242,1029298.0
2022-04-18 10:40:00,166.17,166.6,166.08,166.15,1382066.0,163.3242,163.7469,163.2358,163.3046,1382066.0
2022-04-18 10:50:00,166.16,166.18,165.31,165.51,1240643.0,163.3144,163.334,162.4789,162.6755,1240643.0
2022-04-18 11:00:00,165.51,165.63,165.31,165.32,1149159.0,162.6755,162.7935,162.4789,162.4888,1149159.0
2022-04-18 11:10:00,165.32,165.45,164.83,164.89,1055808.0,162.4888,162.6165,162.0072,162.0661,1055808.0
2022-04-18 11:20:00,164.89,164.99,164.51,164.63,1106771.0,162.0661,162.1644,161.6926,161.8106,1106771.0
2022-04-18 11:30:00,164.62,164.68,164.41,164.52,952924.0,161.8008,161.8597,161.5944,161.7025,952924.0
2022-04-18 11:40:00,164.51,164.67,164.29,164.33,1048236.0,161.6926,161.8499,161.4764,161.5157,1048236.0
2022-04-18 11:50:00,164.32,164.79,164.29,164.75,919360.0,161.5059,161.9678,161.4764,161.9285,919360.0
2022-04-18 12:00:00,164.75,164.85,164.6,164.62,845165.0,161.9285,162.0268,161.7811,161.8008,845165.0
2022-04-18 12:10:00,164.61,164.69,163.92,164.0,1147850.0,161.7909,161.8696,161.1127,161.1914,1147850.0
2022-04-18 12:20:00,164.0,164.06,163.69,163.75,951638.0,161.1914,161.2504,160.8867,160.9457,951638.0
2022-04-18 12:30:00,163.75,164.01,163.7,163.81,840410.0,160.9457,161.2012,160.8965,161.0046,840410.0
2022-04-18 12:40:00,163.82,164.19,163.7,163.89,1042452.0,161.0145,161.3781,160.8965,161.0833,1042452.0
2022-04-18 12:50:00,163.89,164.08,163.86,163.98,572250.0,161.0833,161.27,161.0538,161.1717,572250.0
2022-04-18 13:00:00,163.99,164.21,163.8,164.14,788306.0,161.1815,161.3978,160.9948,161.329,788306.0
2022-04-18 13:10:00,164.13,164.36,164.02,164.09,895982.0,161.3192,161.5452,161.211,161.2798,895982.0
2022-04-18 13:20:00,164.08,164.52,164.01,164.5,730639.0,161.27,161.7025,161.2012,161.6828,730639.0
2022-04-18 13:30:00,164.5,165.32,164.42,165.24,1270098.0,161.6828,162.4888,161.6042,162.4101,1270098.0
2022-04-18 13:40:00,165.25,165.49,165.11,165.44,963826.0,162.42,162.6559,162.2824,162.6067,963826.0
2022-04-18 13:50:00,165.42,165.61,165.27,165.32,1031042.0,162.5871,162.7738,162.4396,162.4888,1031042.0
2022-04-18 14:00:00,165.32,165.56,165.14,165.28,929135.0,162.4888,162.7247,162.3119,162.4495,929135.0
2022-04-18 14:10:00,165.29,165.47,164.89,165.07,918595.0,162.4593,162.6362,162.0661,162.2431,918595.0
2022-04-18 14:20:00,165.09,165.83,165.0,165.47,1285584.0,162.2627,162.99,162.1743,162.6362,1285584.0
2022-04-18 14:30:00,165.47,165.67,165.38,165.47,862480.0,162.6362,162.8328,162.5477,162.6362,862480.0
2022-04-18 14:40:00,165.46,165.6,165.22,165.37,590025.0,162.6264,162.764,162.3905,162.5379,590025.0
2022-04-18 14:50:00,165.35,165.58,165.2,165.25,789569.0,162.5183,162.7443,162.3708,162.42,789569.0
2022-04-18 15:00:00,165.25,165.33,164.97,165.09,802265.0,162.42,162.4986,162.1448,162.2627,802265.0
2022-04-18 15:10:00,165.1,165.31,164.95,164.99,917145.0,162.2725,162.4789,162.1251,162.1644,917145.0
2022-04-18 15:20:00,165.0,165.13,164.79,164.82,735814.0,162.1743,162.302,161.9678,161.9973,735814.0
2022-04-18 15:30:00,164.81,164.81,164.23,164.34,1003158.0,161.9875,161.9875,161.4174,161.5256,1003158.0
2022-04-18 15:40:00,164.34,164.47,164.0,164.11,1642029.0,161.5256,161.6533,161.1914,161.2995,1642029.0
2022-04-18 15:50:00,164.1,165.12,163.98,165.11,2759949.0,161.2897,162.2922,161.1717,162.2824,2759949.0
2022-04-19 09:30:00,165.0,165.14,163.91,164.01,3552773.0,162.1743,162.3119,161.1029,161.2012,3552773.0
2022-04-19 09:40:00,164.01,164.74,163.91,164.58,2053134.0,161.2012,161.9187,161.1029,161.7614,2053134.0
2022-04-19 09:50:00,164.59,165.14,164.17,165.09,2142517.0,161.7713,162.3119,161.3585,162.2627,2142517.0
2022-04-19 10:00:00,165.08,165.95,164.89,165.82,2242294.0,162.2529,163.108,162.0661,162.9802,2242294.0
2022-04-19 10:10:00,165.83,166.51,165.8,166.38,1971799.0,162.99,163.6584,162.9606,163.5306,1971799.0
2022-04-19 10:20:00,166.39,166.51,166.12,166.27,1172712.0,163.5404,163.6584,163.2751,163.4225,1172712.0
2022-04-19 10:30:00,166.27,166.91,166.22,166.89,1266174.0,163.4225,164.0515,163.3734,164.0319,1266174.0
2022-04-19 10:40:00,166.9,167.28,166.86,167.02,1591679.0,164.0417,164.4152,164.0024,164.1597,1591679.0
2022-04-19 10:50:00,167.02,167.16,166.67,166.78,1389025.0,164.1597,164.2973,163.8157,163.9238,1389025.0
2022-04-19 11:00:00,166.78,167.05,166.51,166.93,1022733.0,163.9238,164.1891,163.6584,164.0712,1022733.0
2022-04-19 11:10:00,166.92,167.24,166.78,166.88,1051478.0,164.0614,164.3759,163.9238,164.0221,1051478.0
2022-04-19 11:20:00,166.88,167.44,166.76,167.23,1349245.0,164.0221,164.5725,163.9041,164.3661,1349245.0
2022-04-19 11:30:00,167.24,167.45,167.0,167.42,1013515.0,164.3759,164.5823,164.14,164.5528,1013515.0
2022-04-19 11:40:00,167.42,167.44,167.12,167.2,750336.0,164.5528,164.5725,164.2579,164.3366,750336.0
2022-04-19 11:50:00,167.21,167.36,166.96,167.0,872367.0,164.3464,164.4938,164.1007,164.14,872367.0
2022-04-19 12:00:00,167.0,167.05,166.48,166.67,1145528.0,164.14,164.1891,163.6289,163.8157,1145528.0
2022-04-19 12:10:00,166.66,166.7,166.52,166.63,599042.0,163.8058,163.8451,163.6682,163.7763,599042.0
2022-04-19 12:20:00,166.62,166.74,166.48,166.5,834811.0,163.7665,163.8845,163.6289,163.6486,834811.0
2022-04-19 12:30:00,166.49,166.67,166.29,166.29,759186.0,163.6387,163.8157,163.4422,163.4422,759186.0
2022-04-19 12:40:00,166.3,166.52,166.25,166.48,584800.0,163.452,163.6682,163.4028,163.6289,584800.0
2022-04-19 12:50:00,166.47,166.63,166.41,166.47,558487.0,163.6191,163.7763,163.5601,163.6191,558487.0
2022-04-19 13:00:00,166.47,166.69,166.39,166.42,735835.0,163.6191,163.8353,163.5404,163.5699,735835.0
2022-04-19 13:10:00,166.44,166.58,166.33,166.49,593122.0,163.5896,163.7272,163.4815,163.6387,593122.0
2022-04-19 13:20:00,166.49,166.55,166.12,166.13,655745.0,163.6387,163.6977,163.2751,163.2849,655745.0
2022-04-19 13:30:00,166.13,166.45,166.11,166.41,645700.0,163.2849,163.5994,163.2652,163.5601,645700.0
2022-04-19 13:40:00,166.41,166.47,166.18,166.45,722103.0,163.5601,163.6191,163.334,163.5994,722103.0
2022-04-19 13:50:00,166.45,166.65,166.41,166.49,958600.0,163.5994,163.796,163.5601,163.6387,958600.0
2022-04-19 14:00:00,166.48,166.51,166.08,166.22,851276.0,163.6289,163.6584,163.2358,163.3734,851276.0
2022-04-19 14:10:00,166.22,166.23,165.85,166.12,1183002.0,163.3734,163.3832,163.0097,163.2751,1183002.0
2022-04-19 14:20:00,166.12,166.39,166.02,166.37,755532.0,163.2751,163.5404,163.1768,163.5208,755532.0
2022-04-19 14:30:00,166.37,166.6,166.15,166.56,740768.0,163.5208,163.7469,163.3046,163.7075,740768.0
2022-04-19 14:40:00,166.56,166.61,166.42,166.49,653835.0,163.7075,163.7567,163.5699,163.6387,653835.0
2022-04-19 14:50:00,166.5,166.7,166.39,166.61,854731.0,163.6486,163.8451,163.5404,163.7567,854731.0
2022-04-19 15:00:00,166.61,166.94,166.49,166.93,999388.0,163.7567,164.081,163.6387,164.0712,999388.0
2022-04-19 15:10:00,166.93,167.49,166.87,167.44,1492583.0,164.0712,164.6216,164.0122,164.5725,1492583.0
2022-04-19 15:20:00,167.45,167.62,167.35,167.49,1239959.0,164.5823,164.7494,164.484,164.6216,1239959.0
2022-04-19 15:30:00,167.5,167.74,167.47,167.6,1513115.0,164.6314,164.8673,164.602,164.7297,1513115.0
2022-04-19 15:40:00,167.6,167.6,166.94,167.26,2080194.0,164.7297,164.7297,164.081,164.3955,2080194.0
2022-04-19 15:50:00,167.29,167.82,167.0,167.46,4752223.0,164.425,164.946,164.14,164.5921,4752223.0
2022-04-20 09:30:00,168.76,168.88,167.49,167.77,3654356.0,165.8699,165.9878,164.6216,164.8968,3654356.0
2022-04-20 09:40:00,167.77,167.82,166.93,167.31,2360152.0,164.8968,164.946,164.0712,164.4447,2360152.0
2022-04-20 09:50:00,167.29,167.41,166.51,166.71,2240977.0,164.425,164.543,163.6584,163.855,2240977.0
2022-04-20 10:00:00,166.67,167.19,166.55,167.1,1627401.0,163.8157,164.3267,163.6977,164.2383,1627401.0
2022-04-20 10:10:00,167.1,167.95,167.09,167.7,1838699.0,164.2383,165.0737,164.2285,164.828,1838699.0
2022-04-20 10:20:00,167.71,168.2,167.62,168.08,1765338.0,164.8378,165.3195,164.7494,165.2015,1765338.0
2022-04-20 10:30:00,168.09,168.29,167.77,167.98,1341661.0,165.2113,165.4079,164.8968,165.1032,1341661.0
2022-04-20 10:40:00,168.0,168.4,167.74,167.92,1230898.0,165.1229,165.516,164.8673,165.0442,1230898.0
2022-04-20 10:50:00,167.93,168.2,167.72,167.79,1039318.0,165.0541,165.3195,164.8477,164.9165,1039318.0
2022-04-20 11:00:00,167.78,167.82,167.03,167.09,1368522.0,164.9066,164.946,164.1695,164.2285,1368522.0
2022-04-20 11:10:00,167.09,167.12,166.67,166.72,1025234.0,164.2285,164.2579,163.8157,163.8648,1025234.0
2022-04-20 11:20:00,166.72,166.86,166.58,166.79,1122382.0,163.8648,164.0024,163.7272,163.9336,1122382.0
2022-04-20 11:30:00,166.8,167.09,166.75,166.94,1025334.0,163.9434,164.2285,163.8943,164.081,1025334.0
2022-04-20 11:40:00,166.93,167.29,166.74,166.81,927314.0,164.0712,164.425,163.8845,163.9533,927314.0
2022-04-20 11:50:00,166.82,166.89,166.46,166.78,862370.0,163.9631,164.0319,163.6092,163.9238,862370.0
2022-04-20 12:00:00,166.77,166.96,166.41,166.56,748839.0,163.9139,164.1007,163.5601,163.7075,748839.0
2022-04-20 12:10:00,166.55,166.57,166.24,166.39,1091756.0,163.6977,163.7174,163.393,163.5404,1091756.0
2022-04-20 12:20:00,166.39,166.53,166.1,166.48,1022564.0,163.5404,163.6781,163.2554,163.6289,1022564.0
2022-04-20 12:30:00,166.48,166.92,166.41,166.72,833733.0,163.6289,164.0614,163.5601,163.8648,833733.0
2022-04-20 12:40:00,166.71,167.04,166.62,166.97,683648.0,163.855,164.1793,163.7665,164.1105,683648.0
2022-04-20 12:50:00,166.97,167.29,166.95,167.08,910767.0,164.1105,164.425,164.0909,164.2186,910767.0
2022-04-20 13:00:00,167.08,167.43,166.95,167.22,1170035.0,164.2186,164.5626,164.0909,164.3562,1170035.0
2022-04-20 13:10:00,167.2,167.59,167.17,167.34,980252.0,164.3366,164.7199,164.3071,164.4742,980252.0
2022-04-20 13:20:00,167.34,167.58,167.29,167.44,695145.0,164.4742,164.7101,164.425,164.5725,695145.0
2022-04-20 13:30:00,167.41,167.8,167.36,167.59,945938.0,164.543,164.9263,164.4938,164.7199,945938.0
2022-04-20 13:40:00,167.58,168.08,167.55,167.75,1058278.0,164.7101,165.2015,164.6806,164.8772,1058278.0
2022-04-20 13:50:00,167.74,167.79,167.48,167.77,782661.0,164.8673,164.9165,164.6118,164.8968,782661.0
2022-04-20 14:00:00,167.76,167.82,167.36,167.54,902871.0,164.887,164.946,164.4938,164.6708,902871.0
2022-04-20 14:10:00,167.55,167.62,167.29,167.31,823576.0,164.6806,164.7494,164.425,164.4447,823576.0
2022-04-20 14:20:00,167.3,167.37,167.08,167.13,759182.0,164.4349,164.5037,164.2186,164.2678,759182.0
2022-04-20 14:30:00,167.14,167.28,166.9,166.95,801305.0,164.2776,164.4152,164.0417,164.0909,801305.0
2022-04-20 14:40:00,166.95,167.17,166.82,167.06,724495.0,164.0909,164.3071,163.9631,164.199,724495.0
2022-04-20 14:50:00,167.06,167.11,166.45,166.88,1105873.0,164.199,164.2481,163.5994,164.0221,1105873.0
2022-04-20 15:00:00,166.88,167.23,166.82,167.04,1167149.0,164.0221,164.3661,163.9631,164.1793,1167149.0
2022-04-20 15:10:00,167.03,167.53,166.9,167.35,1417279.0,164.1695,164.6609,164.0417,164.484,1417279.0
2022-04-20 15:20:00,167.35,167.6,167.15,167.43,1298780.0,164.484,164.7297,164.2874,164.5626,1298780.0
2022-04-20 15:30:00,167.42,167.68,167.17,167.5,1700553.0,164.5528,164.8084,164.3071,164.6314,1700553.0
2022-04-20 15:40:00,167.5,167.94,167.37,167.81,2129214.0,164.6314,165.0639,164.5037,164.9361,2129214.0
2022-04-20 15:50:00,167.81,167.93,167.01,167.23,4527355.0,164.9361,165.0541,164.1498,164.3661,4527355.0
2022-04-21 09:30:00,168.87,170.45,168.44,170.14,4679547.0,165.978,167.5309,165.5553,167.2262,4679547.0
2022-04-21 09:40:00,170.14,170.62,169.96,170.52,3274452.0,167.2262,167.698,167.0493,167.5997,3274452.0
2022-04-21 09:50:00,170.54,170.88,169.89,170.05,2805856.0,167.6194,167.9536,166.9805,167.1378,2805856.0
2022-04-21 10:00:00,170.06,170.45,169.8,170.08,1992205.0,167.1476,167.5309,166.892,167.1673,1992205.0
2022-04-21 10:10:00,170.07,170.5,169.91,170.28,1704026.0,167.1574,167.5801,167.0002,167.3638,1704026.0
2022-04-21 10:20:00,170.29,170.78,169.99,170.7,1866863.0,167.3737,167.8553,167.0788,167.7766,1866863.0
2022-04-21 10:30:00,170.7,171.0,170.57,170.78,1894292.0,167.7766,168.0715,167.6489,167.8553,1894292.0
2022-04-21 10:40:00,170.78,170.83,170.17,170.2,2039336.0,167.8553,167.9044,167.2557,167.2852,2039336.0
2022-04-21 10:50:00,170.2,170.65,170.14,170.54,1399212.0,167.2852,167.7275,167.2262,167.6194,1399212.0
2022-04-21 11:00:00,170.53,170.97,170.39,170.7,1524670.0,167.6095,168.042,167.4719,167.7766,1524670.0
2022-04-21 11:10:00,170.69,171.06,170.55,171.03,1526956.0,167.7668,168.1305,167.6292,168.101,1526956.0
2022-04-21 11:20:00,171.02,171.53,170.59,171.19,2348683.0,168.0912,168.5924,167.6685,168.2582,2348683.0
2022-04-21 11:30:00,171.19,171.36,170.7,170.87,1821013.0,168.2582,168.4253,167.7766,167.9437,1821013.0
2022-04-21 11:40:00,170.87,170.96,170.27,170.27,2104785.0,167.9437,168.0322,167.354,167.354,2104785.0
2022-04-21 11:50:00,170.28,170.54,169.9,169.93,1887609.0,167.3638,167.6194,166.9903,167.0198,1887609.0
2022-04-21 12:00:00,169.94,170.34,169.87,170.06,1597669.0,167.0297,167.4228,166.9609,167.1476,1597669.0
2022-04-21 12:10:00,170.05,170.44,169.74,170.28,1402969.0,167.1378,167.5211,166.8331,167.3638,1402969.0
2022-04-21 12:20:00,170.29,170.35,169.7,169.74,1037350.0,167.3737,167.4326,166.7938,166.8331,1037350.0
2022-04-21 12:30:00,169.72,170.1,169.66,169.89,1024234.0,166.8134,167.1869,166.7544,166.9805,1024234.0
2022-04-21 12:40:00,169.89,170.05,169.6,169.67,965875.0,166.9805,167.1378,166.6955,166.7643,965875.0
2022-04-21 12:50:00,169.66,169.68,169.25,169.33,1133266.0,166.7544,166.7741,166.3515,166.4301,1133266.0
2022-04-21 13:00:00,169.33,169.44,168.66,168.67,1166380.0,166.4301,166.5382,165.7716,165.7814,1166380.0
2022-04-21 13:10:00,168.69,168.93,168.05,168.13,1382671.0,165.8011,166.0369,165.172,165.2506,1382671.0
2022-04-21 13:20:00,168.12,169.04,168.09,168.97,1812656.0,165.2408,166.1451,165.2113,166.0763,1812656.0
2022-04-21 13:30:00,168.97,169.18,168.33,168.52,1225288.0,166.0763,166.2827,165.4472,165.634,1225288.0
2022-04-21 13:40:00,168.51,168.67,168.13,168.35,1063439.0,165.6241,165.7814,165.2506,165.4669,1063439.0
2022-04-21 13:50:00,168.36,168.42,167.87,168.0,922108.0,165.4767,165.5357,164.9951,165.1229,922108.0
2022-04-21 14:00:00,167.98,167.98,167.45,167.54,1298078.0,165.1032,165.1032,164.5823,164.6708,1298078.0
2022-04-21 14:10:00,167.54,167.63,167.12,167.38,1122877.0,164.6708,164.7592,164.2579,164.5135,1122877.0
2022-04-21 14:20:00,167.36,167.64,167.15,167.41,1068827.0,164.4938,164.769,164.2874,164.543,1068827.0
2022-04-21 14:30:00,167.39,168.04,167.26,167.39,1373520.0,164.5233,165.1622,164.3955,164.5233,1373520.0
2022-04-21 14:40:00,167.39,167.44,166.37,166.43,1791633.0,164.5233,164.5725,163.5208,163.5798,1791633.0
2022-04-21 14:50:00,166.42,166.61,166.05,166.33,1602956.0,163.5699,163.7567,163.2063,163.4815,1602956.0
2022-04-21 15:00:00,166.33,166.35,165.98,166.02,1267804.0,163.4815,163.5011,163.1375,163.1768,1267804.0
2022-04-21 15:10:00,166.03,166.46,165.91,166.26,1467999.0,163.1866,163.6092,163.0687,163.4127,1467999.0
2022-04-21 15:20:00,166.25,166.82,166.12,166.72,1487317.0,163.4028,163.9631,163.2751,163.8648,1487317.0
2022-04-21 15:30:00,166.7,166.72,166.0,166.3,1693350.0,163.8451,163.8648,163.1571,163.452,1693350.0
2022-04-21 15:40:00,166.32,166.69,166.03,166.08,1878703.0,163.4716,163.8353,163.1866,163.2358,1878703.0
2022-04-21 15:50:00,166.07,167.14,166.03,166.34,4195776.0,163.2259,164.2776,163.1866,163.4913,4195776.0
2022-04-22 09:30:00,166.49,167.87,166.15,166.67,3478751.0,163.6387,164.9951,163.3046,163.8157,3478751.0
2022-04-22 09:40:00,166.65,166.76,165.81,166.62,2420485.0,163.796,163.9041,162.9704,163.7665,2420485.0
2022-04-22 09:50:00,166.63,167.05,166.23,166.33,1863334.0,163.7763,164.1891,163.3832,163.4815,1863334.0
2022-04-22 10:00:00,166.34,167.05,166.13,166.8,1912112.0,163.4913,164.1891,163.2849,163.9434,1912112.0
2022-04-22 10:10:00,166.79,166.8,165.67,165.82,1571550.0,163.9336,163.9434,162.8328,162.9802,1571550.0
2022-04-22 10:20:00,165.82,165.83,165.24,165.48,1500721.0,162.9802,162.99,162.4101,162.646,1500721.0
2022-04-22 10:30:00,165.48,166.55,165.4,166.02,1477527.0,162.646,163.6977,162.5674,163.1768,1477527.0
2022-04-22 10:40:00,166.03,166.5,165.74,166.05,1524542.0,163.1866,163.6486,162.9016,163.2063,1524542.0
2022-04-22 10:50:00,166.04,166.3,165.78,165.93,1066060.0,163.1964,163.452,162.9409,163.0883,1066060.0
2022-04-22 11:00:00,165.93,166.56,165.57,166.5,1536116.0,163.0883,163.7075,162.7345,163.6486,1536116.0
2022-04-22 11:10:00,166.52,166.54,165.96,166.16,1007742.0,163.6682,163.6879,163.1178,163.3144,1007742.0
2022-04-22 11:20:00,166.15,166.43,165.8,165.93,873699.0,163.3046,163.5798,162.9606,163.0883,873699.0
2022-04-22 11:30:00,165.93,166.05,165.07,165.1,1115978.0,163.0883,163.2063,162.2431,162.2725,1115978.0
2022-04-22 11:40:00,165.1,165.13,164.78,164.79,1279135.0,162.2725,162.302,161.958,161.9678,1279135.0
2022-04-22 11:50:00,164.79,164.85,164.51,164.53,1023573.0,161.9678,162.0268,161.6926,161.7123,1023573.0
2022-04-22 12:00:00,164.52,164.69,164.3,164.33,1145519.0,161.7025,161.8696,161.4862,161.5157,1145519.0
2022-04-22 12:10:00,164.34,164.54,164.14,164.45,1137977.0,161.5256,161.7221,161.329,161.6337,1137977.0
2022-04-22 12:20:00,164.45,164.81,164.38,164.63,1200257.0,161.6337,161.9875,161.5649,161.8106,1200257.0
2022-04-22 12:30:00,164.63,165.34,164.57,165.05,1316816.0,161.8106,162.5084,161.7516,162.2234,1316816.0
2022-04-22 12:40:00,165.06,165.28,164.95,165.1,902829.0,162.2332,162.4495,162.1251,162.2725,902829.0
2022-04-22 12:50:00,165.1,165.13,164.66,164.71,938279.0,162.2725,162.302,161.8401,161.8892,938279.0
2022-04-22 13:00:00,164.71,164.76,164.28,164.37,1114512.0,161.8892,161.9384,161.4666,161.555,1114512.0
2022-04-22 13:10:00,164.37,164.72,164.33,164.59,697646.0,161.555,161.899,161.5157,161.7713,697646.0
2022-04-22 13:20:00,164.57,164.59,164.0,164.07,1111974.0,161.7516,161.7713,161.1914,161.2602,1111974.0
2022-04-22 13:30:00,164.07,164.2,163.92,163.94,965428.0,161.2602,161.388,161.1127,161.1324,965428.0
2022-04-22 13:40:00,163.94,164.09,163.84,163.97,825357.0,161.1324,161.2798,161.0341,161.1619,825357.0
2022-04-22 13:50:00,163.98,163.99,163.72,163.72,833649.0,161.1717,161.1815,160.9162,160.9162,833649.0
2022-04-22 14:00:00,163.72,163.78,163.31,163.5,1222171.0,160.9162,160.9751,160.5132,160.6999,1222171.0
2022-04-22 14:10:00,163.5,164.18,163.37,164.14,1206387.0,160.6999,161.3683,160.5722,161.329,1206387.0
2022-04-22 14:20:00,164.14,164.27,163.44,163.48,1147821.0,161.329,161.4568,160.641,160.6803,1147821.0
2022-04-22 14:30:00,163.46,163.64,162.9,163.04,1194905.0,160.6606,160.8375,160.1102,160.2478,1194905.0
2022-04-22 14:40:00,163.02,163.36,163.0,163.13,1088694.0,160.2282,160.5623,160.2085,160.3363,1088694.0
2022-04-22 14:50:00,163.12,163.15,162.56,162.97,1445643.0,160.3264,160.3559,159.776,160.179,1445643.0
2022-04-22 15:00:00,162.96,163.0,162.56,162.69,1337075.0,160.1692,160.2085,159.776,159.9038,1337075.0
2022-04-22 15:10:00,162.69,163.69,162.55,163.45,2137389.0,159.9038,160.8867,159.7662,160.6508,2137389.0
2022-04-22 15:20:00,163.45,163.58,162.98,163.15,1541061.0,160.6508,160.7786,160.1888,160.3559,1541061.0
2022-04-22 15:30:00,163.13,164.16,163.11,163.62,2178558.0,160.3363,161.3486,160.3166,160.8179,2178558.0
2022-04-22 15:40:00,163.62,163.85,162.51,162.53,2257290.0,160.8179,161.0439,159.7269,159.7466,2257290.0
2022-04-22 15:50:00,162.54,162.58,161.5,161.83,6820072.0,159.7564,159.7957,158.7342,159.0585,6820072.0
2022-04-25 09:30:00,161.18,161.26,159.1,159.28,6561901.0,158.4197,158.4983,156.3753,156.5522,6561901.0
2022-04-25 09:40:00,159.27,160.42,159.07,160.32,3743111.0,156.5424,157.6727,156.3458,157.5744,3743111.0
2022-04-25 09:50:00,160.32,160.82,159.34,159.36,2800107.0,157.5744,158.0658,156.6112,156.6308,2800107.0
2022-04-25 10:00:00,159.37,160.0,159.03,159.95,2292655.0,156.6407,157.2599,156.3065,157.2107,2292655.0
2022-04-25 10:10:00,159.95,160.26,159.0,159.62,2270863.0,157.2107,157.5154,156.277,156.8864,2270863.0
2022-04-25 10:20:00,159.64,161.07,159.06,160.9,2418292.0,156.906,158.3116,156.336,158.1445,2418292.0
2022-04-25 10:30:00,160.91,161.78,160.89,161.17,2286768.0,158.1543,159.0094,158.1346,158.4098,2286768.0
2022-04-25 10:40:00,161.17,161.36,160.67,161.23,1597451.0,158.4098,158.5966,157.9184,158.4688,1597451.0
2022-04-25 10:50:00,161.23,161.25,159.71,159.76,1518883.0,158.4688,158.4885,156.9748,157.024,1518883.0
2022-04-25 11:00:00,159.76,160.08,158.5,159.85,1298436.0,157.024,157.3385,155.7856,157.1125,1298436.0
2022-04-25 11:10:00,159.85,160.33,159.37,159.84,1316604.0,157.1125,157.5842,156.6407,157.1026,1316604.0
2022-04-25 11:20:00,159.84,160.63,159.49,159.62,1298888.0,157.1026,157.8791,156.7586,156.8864,1298888.0
2022-04-25 11:30:00,159.63,160.12,159.24,159.4,1535406.0,156.8962,157.3778,156.5129,156.6702,1535406.0
2022-04-25 11:40:00,159.4,159.63,158.5,158.54,1856260.0,156.6702,156.8962,155.7856,155.8249,1856260.0
2022-04-25 11:50:00,158.54,159.13,158.46,158.88,1694403.0,155.8249,156.4048,155.7463,156.1591,1694403.0
2022-04-25 12:00:00,158.87,159.7,158.6,159.25,1637732.0,156.1492,156.965,155.8839,156.5227,1637732.0
2022-04-25 12:10:00,159.26,159.95,159.0,159.54,1385202.0,156.5326,157.2107,156.277,156.8078,1385202.0
2022-04-25 12:20:00,159.54,160.32,159.46,159.71,1343396.0,156.8078,157.5744,156.7291,156.9748,1343396.0
2022-04-25 12:30:00,159.72,160.38,159.54,160.0,1565271.0,156.9847,157.6334,156.8078,157.2599,1565271.0
2022-04-25 12:40:00,159.98,160.47,159.65,160.43,1223377.0,157.2402,157.7218,156.9159,157.6825,1223377.0
2022-04-25 12:50:00,160.43,160.56,159.54,159.69,1009320.0,157.6825,157.8103,156.8078,156.9552,1009320.0
2022-04-25 13:00:00,159.68,159.91,159.27,159.91,1134394.0,156.9454,157.1714,156.5424,157.1714,1134394.0
2022-04-25 13:10:00,159.92,160.39,159.65,160.26,1108266.0,157.1813,157.6432,156.9159,157.5154,1108266.0
2022-04-25 13:20:00,160.27,160.45,159.78,160.12,975739.0,157.5253,157.7022,157.0436,157.3778,975739.0
2022-04-25 13:30:00,160.13,160.64,159.87,159.97,1192321.0,157.3877,157.8889,157.1321,157.2304,1192321.0
2022-04-25 13:40:00,159.97,160.49,159.88,160.06,1117029.0,157.2304,157.7415,157.1419,157.3189,1117029.0
2022-04-25 13:50:00,160.05,160.28,159.66,159.88,936109.0,157.309,157.5351,156.9257,157.1419,936109.0
2022-04-25 14:00:00,159.86,160.26,159.41,160.18,1282962.0,157.1223,157.5154,156.68,157.4368,1282962.0
2022-04-25 14:10:00,160.2,160.46,159.74,160.3,1104775.0,157.4565,157.712,157.0043,157.5547,1104775.0
2022-04-25 14:20:00,160.29,161.12,160.15,161.01,1695072.0,157.5449,158.3607,157.4073,158.2526,1695072.0
2022-04-25 14:30:00,161.02,161.16,160.79,160.81,1327429.0,158.2624,158.4,158.0364,158.056,1327429.0
2022-04-25 14:40:00,160.81,161.86,160.7,161.69,1814780.0,158.056,159.088,157.9479,158.9209,1814780.0
2022-04-25 14:50:00,161.68,161.95,161.39,161.43,1625422.0,158.9111,159.1765,158.6261,158.6654,1625422.0
2022-04-25 15:00:00,161.42,161.53,160.45,160.67,1528300.0,158.6556,158.7637,157.7022,157.9184,1528300.0
2022-04-25 15:10:00,160.65,161.36,160.59,161.34,1410971.0,157.8987,158.5966,157.8398,158.5769,1410971.0
2022-04-25 15:20:00,161.34,162.31,161.31,162.21,2364071.0,158.5769,159.5303,158.5474,159.432,2364071.0
2022-04-25 15:30:00,162.19,162.7,162.04,162.52,2212402.0,159.4124,159.9136,159.2649,159.7367,2212402.0
2022-04-25 15:40:00,162.53,162.84,162.08,162.26,2191846.0,159.7466,160.0512,159.3043,159.4812,2191846.0
2022-04-25 15:50:00,162.25,163.17,162.21,162.88,4558041.0,159.4713,160.3756,159.432,160.0906,4558041.0
2022-04-26 09:30:00,162.25,162.34,160.69,160.98,3783276.0,159.4713,159.5598,157.9381,158.2231,3783276.0
2022-04-26 09:40:00,160.99,161.23,160.35,160.42,2377458.0,158.2329,158.4688,157.6039,157.6727,2377458.0
2022-04-26 09:50:00,160.4,160.69,160.14,160.66,2018779.0,157.653,157.9381,157.3975,157.9086,2018779.0
2022-04-26 10:00:00,160.65,160.82,160.01,160.32,2275145.0,157.8987,158.0658,157.2697,157.5744,2275145.0
2022-04-26 10:10:00,160.31,160.42,159.47,159.56,2164005.0,157.5646,157.6727,156.739,156.8274,2164005.0
2022-04-26 10:20:00,159.56,159.97,159.28,159.58,2414762.0,156.8274,157.2304,156.5522,156.8471,2414762.0
2022-04-26 10:30:00,159.58,159.73,158.78,158.99,2111619.0,156.8471,156.9945,156.0608,156.2672,2111619.0
2022-04-26 10:40:00,159.0,159.53,158.81,159.18,1753134.0,156.277,156.7979,156.0903,156.4539,1753134.0
2022-04-26 10:50:00,159.17,159.29,158.71,158.71,1609676.0,156.4441,156.562,155.992,155.992,1609676.0
2022-04-26 11:00:00,158.7,158.82,158.28,158.63,1854761.0,155.9821,156.1001,155.5693,155.9133,1854761.0
2022-04-26 11:10:00,158.63,159.12,158.56,158.77,1520459.0,155.9133,156.395,155.8445,156.0509,1520459.0
2022-04-26 11:20:00,158.78,159.4,158.69,159.03,1596888.0,156.0608,156.6702,155.9723,156.3065,1596888.0
2022-04-26 11:30:00,159.03,159.36,158.49,158.67,1844292.0,156.3065,156.6308,155.7757,155.9527,1844292.0
2022-04-26 11:40:00,158.67,158.8,158.33,158.49,1425987.0,155.9527,156.0804,155.6185,155.7757,1425987.0
2022-04-26 11:50:00,158.48,158.76,158.07,158.19,1345678.0,155.7659,156.0411,155.3629,155.4809,1345678.0
2022-04-26 12:00:00,158.2,158.88,158.17,158.81,1296657.0,155.4907,156.1591,155.4612,156.0903,1296657.0
2022-04-26 12:10:00,158.82,159.12,158.65,159.03,1208967.0,156.1001,156.395,155.933,156.3065,1208967.0
2022-04-26 12:20:00,159.03,159.65,159.01,159.45,1318971.0,156.3065,156.9159,156.2868,156.7193,1318971.0
2022-04-26 12:30:00,159.43,159.54,159.0,159.07,1139627.0,156.6996,156.8078,156.277,156.3458,1139627.0
2022-04-26 12:40:00,159.09,159.44,158.94,159.0,977104.0,156.3655,156.7095,156.218,156.277,977104.0
2022-04-26 12:50:00,159.0,159.92,158.94,159.63,1309640.0,156.277,157.1813,156.218,156.8962,1309640.0
2022-04-26 13:00:00,159.63,159.65,158.85,158.91,1230045.0,156.8962,156.9159,156.1296,156.1885,1230045.0
2022-04-26 13:10:00,158.9,158.95,158.56,158.64,980313.0,156.1787,156.2279,155.8445,155.9232,980313.0
2022-04-26 13:20:00,158.64,158.7,158.33,158.47,880274.0,155.9232,155.9821,155.6185,155.7561,880274.0
2022-04-26 13:30:00,158.46,158.77,158.35,158.65,927569.0,155.7463,156.0509,155.6381,155.933,927569.0
2022-04-26 13:40:00,158.65,159.14,158.59,158.9,1252703.0,155.933,156.4146,155.874,156.1787,1252703.0
2022-04-26 13:50:00,158.91,158.95,158.34,158.42,1059039.0,156.1885,156.2279,155.6283,155.7069,1059039.0
2022-04-26 14:00:00,158.41,158.57,158.17,158.3,1151874.0,155.6971,155.8544,155.4612,155.589,1151874.0
2022-04-26 14:10:00,158.3,158.82,158.25,158.36,1289531.0,155.589,156.1001,155.5399,155.648,1289531.0
2022-04-26 14:20:00,158.36,158.92,158.3,158.73,1136127.0,155.648,156.1984,155.589,156.0116,1136127.0
2022-04-26 14:30:00,158.71,158.95,158.45,158.73,1200666.0,155.992,156.2279,155.7364,156.0116,1200666.0
2022-04-26 14:40:00,158.74,158.78,158.13,158.29,1390779.0,156.0215,156.0608,155.4219,155.5792,1390779.0
2022-04-26 14:50:00,158.28,159.03,158.26,158.9,1198282.0,155.5693,156.3065,155.5497,156.1787,1198282.0
2022-04-26 15:00:00,158.91,159.14,157.81,157.96,2232014.0,156.1885,156.4146,155.1074,155.2548,2232014.0
2022-04-26 15:10:00,157.96,158.03,157.02,157.13,2463314.0,155.2548,155.3236,154.3309,154.439,2463314.0
2022-04-26 15:20:00,157.13,157.65,157.09,157.35,1983123.0,154.439,154.9501,154.3997,154.6553,1983123.0
2022-04-26 15:30:00,157.34,157.61,156.93,157.61,2403098.0,154.6454,154.9108,154.2425,154.9108,2403098.0
2022-04-26 15:40:00,157.61,157.79,157.1,157.47,3393182.0,154.9108,155.0877,154.4095,154.7732,3393182.0
2022-04-26 15:50:00,157.48,157.9,156.72,156.72,5886940.0,154.783,155.1958,154.0361,154.0361,5886940.0
2022-04-27 09:30:00,155.92,158.12,155.46,157.6,4692927.0,153.2498,155.4121,152.7976,154.901,4692927.0
2022-04-27 09:40:00,157.63,158.75,157.12,158.52,2712240.0,154.9305,156.0313,154.4292,155.8052,2712240.0
2022-04-27 09:50:00,158.53,158.93,157.84,158.09,1903410.0,155.8151,156.2082,155.1369,155.3826,1903410.0
2022-04-27 10:00:00,158.1,158.39,157.01,157.16,1889902.0,155.3924,155.6775,154.3211,154.4685,1889902.0
2022-04-27 10:10:00,157.14,157.22,155.67,156.05,2178788.0,154.4489,154.5275,153.004,153.3775,2178788.0
2022-04-27 10:20:00,156.05,156.71,155.72,155.72,2009671.0,153.3775,154.0262,153.0532,153.0532,2009671.0
2022-04-27 10:30:00,155.71,156.84,155.38,156.67,2280680.0,153.0434,154.154,152.719,153.9869,2280680.0
2022-04-27 10:40:00,156.68,157.65,156.42,157.61,1707944.0,153.9967,154.9501,153.7412,154.9108,1707944.0
2022-04-27 10:50:00,157.62,157.62,156.99,157.35,1938167.0,154.9206,154.9206,154.3014,154.6553,1938167.0
2022-04-27 11:00:00,157.37,158.21,157.33,157.81,2091004.0,154.6749,155.5005,154.6356,155.1074,2091004.0
2022-04-27 11:10:00,157.81,158.41,157.52,158.0,1856074.0,155.1074,155.6971,154.8224,155.2941,1856074.0
2022-04-27 11:20:00,157.99,158.19,157.5,157.85,1381547.0,155.2843,155.4809,154.8027,155.1467,1381547.0
2022-04-27 11:30:00,157.87,158.67,157.87,158.24,1571991.0,155.1664,155.9527,155.1664,155.53,1571991.0
2022-04-27 11:40:00,158.24,158.56,157.7,157.97,1433983.0,155.53,155.8445,154.9993,155.2646,1433983.0
2022-04-27 11:50:00,157.99,158.07,157.42,157.62,1117321.0,155.2843,155.3629,154.7241,154.9206,1117321.0
2022-04-27 12:00:00,157.64,158.36,157.0,158.24,1371160.0,154.9403,155.648,154.3113,155.53,1371160.0
2022-04-27 12:10:00,158.26,158.62,158.14,158.31,966902.0,155.5497,155.9035,155.4317,155.5988,966902.0
2022-04-27 12:20:00,158.32,159.72,158.09,159.51,1895219.0,155.6087,156.9847,155.3826,156.7783,1895219.0
2022-04-27 12:30:00,159.51,159.67,159.09,159.32,1148772.0,156.7783,156.9355,156.3655,156.5915,1148772.0
2022-04-27 12:40:00,159.32,159.79,159.16,159.3,1123994.0,156.5915,157.0535,156.4343,156.5719,1123994.0
2022-04-27 12:50:00,159.31,159.43,158.8,159.04,1001178.0,156.5817,156.6996,156.0804,156.3163,1001178.0
2022-04-27 13:00:00,159.05,159.11,158.15,158.64,1569541.0,156.3262,156.3851,155.4416,155.9232,1569541.0
2022-04-27 13:10:00,158.66,158.74,158.12,158.28,853773.0,155.9428,156.0215,155.4121,155.5693,853773.0
2022-04-27 13:20:00,158.27,158.93,157.98,158.89,1105742.0,155.5595,156.2082,155.2745,156.1689,1105742.0
2022-04-27 13:30:00,158.89,159.03,158.42,158.52,996163.0,156.1689,156.3065,155.7069,155.8052,996163.0
2022-04-27 13:40:00,158.53,158.88,158.28,158.73,955098.0,155.8151,156.1591,155.5693,156.0116,955098.0
2022-04-27 13:50:00,158.74,158.99,158.66,158.95,853651.0,156.0215,156.2672,155.9428,156.2279,853651.0
2022-04-27 14:00:00,158.95,159.0,158.25,158.38,908217.0,156.2279,156.277,155.5399,155.6676,908217.0
2022-04-27 14:10:00,158.37,158.66,157.81,157.88,1052160.0,155.6578,155.9428,155.1074,155.1762,1052160.0
2022-04-27 14:20:00,157.88,158.08,157.57,157.59,1148387.0,155.1762,155.3728,154.8715,154.8912,1148387.0
2022-04-27 14:30:00,157.58,158.04,157.24,157.88,1146145.0,154.8813,155.3334,154.5471,155.1762,1146145.0
2022-04-27 14:40:00,157.91,158.21,157.48,157.71,1036988.0,155.2057,155.5005,154.783,155.0091,1036988.0
2022-04-27 14:50:00,157.71,157.77,156.5,156.75,1301492.0,155.0091,155.0681,153.8198,154.0655,1301492.0
2022-04-27 15:00:00,156.76,156.98,156.27,156.5,1511477.0,154.0754,154.2916,153.5938,153.8198,1511477.0
2022-04-27 15:10:00,156.51,156.96,156.33,156.65,1484792.0,153.8297,154.2719,153.6527,153.9673,1484792.0
2022-04-27 15:20:00,156.66,156.87,156.29,156.74,1521135.0,153.9771,154.1835,153.6134,154.0557,1521135.0
2022-04-27 15:30:00,156.73,156.98,156.23,156.48,2185120.0,154.0459,154.2916,153.5544,153.8002,2185120.0
2022-04-27 15:40:00,156.48,157.39,156.47,156.66,2155390.0,153.8002,154.6946,153.7903,153.9771,2155390.0
2022-04-27 15:50:00,156.65,156.93,156.17,156.6,4294219.0,153.9673,154.2425,153.4955,153.9181,4294219.0
2022-04-28 09:30:00,159.25,161.11,159.15,159.88,5113788.0,156.5227,158.3509,156.4244,157.1419,5113788.0
2022-04-28 09:40:00,159.87,160.65,159.26,159.52,3073102.0,157.1321,157.8987,156.5326,156.7881,3073102.0
2022-04-28 09:50:00,159.52,159.83,159.22,159.71,2520830.0,156.7881,157.0928,156.4932,156.9748,2520830.0
2022-04-28 10:00:00,159.72,159.84,158.93,159.76,2145854.0,156.9847,157.1026,156.2082,157.024,2145854.0
2022-04-28 10:10:00,159.76,160.79,159.32,160.74,3377549.0,157.024,158.0364,156.5915,157.9872,3377549.0
2022-04-28 10:20:00,160.74,161.33,159.5,159.53,3030893.0,157.9872,158.5671,156.7684,156.7979,3030893.0
2022-04-28 10:30:00,159.52,159.78,159.13,159.43,1817875.0,156.7881,157.0436,156.4048,156.6996,1817875.0
2022-04-28 10:40:00,159.43,160.33,159.32,159.92,2142896.0,156.6996,157.5842,156.5915,157.1813,2142896.0
2022-04-28 10:50:00,159.91,160.82,159.73,160.72,1868680.0,157.1714,158.0658,156.9945,157.9676,1868680.0
2022-04-28 11:00:00,160.73,161.85,160.5,161.65,2767434.0,157.9774,159.0782,157.7513,158.8816,2767434.0
2022-04-28 11:10:00,161.65,162.51,161.58,162.37,2847488.0,158.8816,159.7269,158.8128,159.5893,2847488.0
2022-04-28 11:20:00,162.37,162.38,161.34,161.42,1751443.0,159.5893,159.5991,158.5769,158.6556,1751443.0
2022-04-28 11:30:00,161.42,161.72,160.47,160.53,2045983.0,158.6556,158.9504,157.7218,157.7808,2045983.0
2022-04-28 11:40:00,160.52,160.92,160.42,160.52,1622482.0,157.771,158.1641,157.6727,157.771,1622482.0
2022-04-28 11:50:00,160.52,161.0,160.07,160.51,1714390.0,157.771,158.2428,157.3287,157.7611,1714390.0
2022-04-28 12:00:00,160.5,161.25,160.47,160.93,1949258.0,157.7513,158.4885,157.7218,158.174,1949258.0
2022-04-28 12:10:00,160.94,161.77,160.83,161.71,1401911.0,158.1838,158.9996,158.0757,158.9406,1401911.0
2022-04-28 12:20:00,161.71,162.34,161.61,162.28,1486176.0,158.9406,159.5598,158.8423,159.5008,1486176.0
2022-04-28 12:30:00,162.29,162.47,162.13,162.29,1135615.0,159.5107,159.6876,159.3534,159.5107,1135615.0
2022-04-28 12:40:00,162.28,163.27,162.26,162.77,2169766.0,159.5008,160.4739,159.4812,159.9824,2169766.0
2022-04-28 12:50:00,162.78,162.95,162.5,162.77,1319150.0,159.9923,160.1594,159.7171,159.9824,1319150.0
2022-04-28 13:00:00,162.77,163.14,162.49,163.06,1445978.0,159.9824,160.3461,159.7072,160.2675,1445978.0
2022-04-28 13:10:00,163.07,163.58,163.0,163.25,2144799.0,160.2773,160.7786,160.2085,160.4542,2144799.0
2022-04-28 13:20:00,163.24,163.69,162.95,163.46,1309587.0,160.4444,160.8867,160.1594,160.6606,1309587.0
2022-04-28 13:30:00,163.47,163.92,163.21,163.85,1546381.0,160.6705,161.1127,160.4149,161.0439,1546381.0
2022-04-28 13:40:00,163.85,163.99,163.37,163.98,1500441.0,161.0439,161.1815,160.5722,161.1717,1500441.0
2022-04-28 13:50:00,163.98,163.99,163.42,163.65,1506043.0,161.1717,161.1815,160.6213,160.8474,1506043.0
2022-04-28 14:00:00,163.65,163.75,163.36,163.68,1405364.0,160.8474,160.9457,160.5623,160.8769,1405364.0
2022-04-28 14:10:00,163.68,163.81,162.94,163.41,1659664.0,160.8769,161.0046,160.1495,160.6115,1659664.0
2022-04-28 14:20:00,163.41,163.46,163.02,163.09,1588479.0,160.6115,160.6606,160.2282,160.297,1588479.0
2022-04-28 14:30:00,163.1,163.37,162.88,163.31,1376194.0,160.3068,160.5722,160.0906,160.5132,1376194.0
2022-04-28 14:40:00,163.32,163.68,163.25,163.67,1429729.0,160.523,160.8769,160.4542,160.867,1429729.0
2022-04-28 14:50:00,163.67,163.9,163.27,163.36,1440001.0,160.867,161.0931,160.4739,160.5623,1440001.0
2022-04-28 15:00:00,163.35,163.88,163.11,163.75,1833155.0,160.5525,161.0734,160.3166,160.9457,1833155.0
2022-04-28 15:10:00,163.75,163.97,163.37,163.93,1818156.0,160.9457,161.1619,160.5722,161.1226,1818156.0
2022-04-28 15:20:00,163.93,164.52,163.88,163.92,2977036.0,161.1226,161.7025,161.0734,161.1127,2977036.0
2022-04-28 15:30:00,163.93,163.99,163.44,163.68,2699475.0,161.1226,161.1815,160.641,160.8769,2699475.0
2022-04-28 15:40:00,163.67,163.96,163.21,163.6,2996824.0,160.867,161.1521,160.4149,160.7982,2996824.0
2022-04-28 15:50:00,163.6,164.12,162.55,164.01,5809623.0,160.7982,161.3093,159.7662,161.2012,5809623.0
2022-04-29 09:30:00,161.84,164.84,160.79,163.44,8407368.0,159.0684,162.017,158.0364,160.641,8407368.0
2022-04-29 09:40:00,163.43,164.01,162.03,163.74,4708527.0,160.6311,161.2012,159.2551,160.9358,4708527.0
2022-04-29 09:50:00,163.74,165.99,163.16,165.99,5264937.0,160.9358,163.1473,160.3658,163.1473,5264937.0
2022-04-29 10:00:00,165.99,166.2,164.57,165.05,4120517.0,163.1473,163.3537,161.7516,162.2234,4120517.0
2022-04-29 10:10:00,165.07,165.54,163.56,163.79,3456473.0,162.2431,162.705,160.7589,160.985,3456473.0
2022-04-29 10:20:00,163.79,164.28,162.83,163.12,2801158.0,160.985,161.4666,160.0414,160.3264,2801158.0
2022-04-29 10:30:00,163.13,163.39,162.47,163.03,2287110.0,160.3363,160.5918,159.6876,160.238,2287110.0
2022-04-29 10:40:00,163.03,163.39,162.71,162.71,2040087.0,160.238,160.5918,159.9235,159.9235,2040087.0
2022-04-29 10:50:00,162.71,162.73,161.72,162.35,2885227.0,159.9235,159.9431,158.9504,159.5696,2885227.0
2022-04-29 11:00:00,162.34,162.35,161.62,161.63,1778690.0,159.5598,159.5696,158.8521,158.862,1778690.0
2022-04-29 11:10:00,161.63,161.68,161.15,161.36,1579395.0,158.862,158.9111,158.3902,158.5966,1579395.0
2022-04-29 11:20:00,161.38,162.12,161.2,162.0,1826938.0,158.6162,159.3436,158.4393,159.2256,1826938.0
2022-04-29 11:30:00,162.0,162.58,161.79,161.83,1723114.0,159.2256,159.7957,159.0192,159.0585,1723114.0
2022-04-29 11:40:00,161.84,162.57,161.77,162.0,1395735.0,159.0684,159.7859,158.9996,159.2256,1395735.0
2022-04-29 11:50:00,162.02,162.15,161.48,161.54,1268775.0,159.2453,159.3731,158.7145,158.7735,1268775.0
2022-04-29 12:00:00,161.53,161.64,160.51,160.74,1935532.0,158.7637,158.8718,157.7611,157.9872,1935532.0
2022-04-29 12:10:00,160.73,160.93,160.31,160.54,1345575.0,157.9774,158.174,157.5646,157.7906,1345575.0
2022-04-29 12:20:00,160.54,160.89,160.31,160.39,1336197.0,157.7906,158.1346,157.5646,157.6432,1336197.0
2022-04-29 12:30:00,160.4,160.54,160.21,160.34,1275590.0,157.653,157.7906,157.4663,157.5941,1275590.0
2022-04-29 12:40:00,160.35,160.5,159.88,160.16,1691856.0,157.6039,157.7513,157.1419,157.4171,1691856.0
2022-04-29 12:50:00,160.18,160.2,159.8,160.07,1187717.0,157.4368,157.4565,157.0633,157.3287,1187717.0
2022-04-29 13:00:00,160.06,160.72,159.59,159.83,1830900.0,157.3189,157.9676,156.8569,157.0928,1830900.0
2022-04-29 13:10:00,159.84,160.3,159.72,160.16,1266837.0,157.1026,157.5547,156.9847,157.4171,1266837.0
2022-04-29 13:20:00,160.16,160.68,159.98,160.1,1214787.0,157.4171,157.9282,157.2402,157.3582,1214787.0
2022-04-29 13:30:00,160.11,160.73,160.1,160.28,1164735.0,157.368,157.9774,157.3582,157.5351,1164735.0
2022-04-29 13:40:00,160.28,160.29,159.68,159.85,1213244.0,157.5351,157.5449,156.9454,157.1125,1213244.0
2022-04-29 13:50:00,159.84,160.1,159.78,160.01,1022001.0,157.1026,157.3582,157.0436,157.2697,1022001.0
2022-04-29 14:00:00,160.0,160.1,159.61,159.74,1360427.0,157.2599,157.3582,156.8766,157.0043,1360427.0
2022-04-29 14:10:00,159.74,160.39,159.6,160.06,1573989.0,157.0043,157.6432,156.8667,157.3189,1573989.0
2022-04-29 14:20:00,160.06,160.1,159.7,159.97,1154692.0,157.3189,157.3582,156.965,157.2304,1154692.0
2022-04-29 14:30:00,159.96,160.17,159.68,159.72,1162030.0,157.2206,157.427,156.9454,156.9847,1162030.0
2022-04-29 14:40:00,159.72,159.88,159.47,159.54,1453530.0,156.9847,157.1419,156.739,156.8078,1453530.0
2022-04-29 14:50:00,159.55,159.95,159.28,159.78,1944872.0,156.8176,157.2107,156.5522,157.0436,1944872.0
2022-04-29 15:00:00,159.78,159.78,159.22,159.36,1882651.0,157.0436,157.0436,156.4932,156.6308,1882651.0
2022-04-29 15:10:00,159.36,159.59,158.91,159.49,2473290.0,156.6308,156.8569,156.1885,156.7586,2473290.0
2022-04-29 15:20:00,159.5,159.56,158.71,158.75,2163755.0,156.7684,156.8274,155.992,156.0313,2163755.0
2022-04-29 15:30:00,158.74,159.23,158.55,158.7,3032757.0,156.0215,156.5031,155.8347,155.9821,3032757.0
2022-04-29 15:40:00,158.69,159.06,157.82,157.93,3797468.0,155.9723,156.336,155.1172,155.2253,3797468.0
2022-04-29 15:50:00,157.92,157.94,157.25,157.71,8263542.0,155.2155,155.2352,154.557,155.0091,8263542.0
2022-05-02 09:30:00,156.79,158.04,155.66,155.84,5596912.0,154.1049,155.3334,152.9942,153.1711,5596912.0
2022-05-02 09:40:00,155.86,157.82,155.31,156.92,4543042.0,153.1908,155.1172,152.6502,154.2326,4543042.0
2022-05-02 09:50:00,156.9,157.7,156.3,156.79,3194115.0,154.213,154.9993,153.6232,154.1049,3194115.0
2022-05-02 10:00:00,156.79,157.14,155.62,155.65,3220355.0,154.1049,154.4489,152.9549,152.9844,3220355.0
2022-05-02 10:10:00,155.65,156.07,154.68,154.95,4547911.0,152.9844,153.3972,152.031,152.2964,4547911.0
2022-05-02 10:20:00,154.93,156.58,154.59,156.39,3999476.0,152.2767,153.8985,151.9425,153.7117,3999476.0
2022-05-02 10:30:00,156.4,157.71,156.37,157.01,3257523.0,153.7215,155.0091,153.692,154.3211,3257523.0
2022-05-02 10:40:00,157.02,157.42,156.25,156.36,2070168.0,154.3309,154.7241,153.5741,153.6822,2070168.0
2022-05-02 10:50:00,156.37,157.09,156.02,156.29,2416579.0,153.692,154.3997,153.348,153.6134,2416579.0
2022-05-02 11:00:00,156.29,156.36,155.62,156.06,2050555.0,153.6134,153.6822,152.9549,153.3874,2050555.0
2022-05-02 11:10:00,156.06,156.58,155.57,155.73,1963792.0,153.3874,153.8985,152.9057,153.063,1963792.0
2022-05-02 11:20:00,155.73,156.27,155.56,155.86,1727566.0,153.063,153.5938,152.8959,153.1908,1727566.0
2022-05-02 11:30:00,155.87,156.04,155.49,155.62,2043980.0,153.2006,153.3677,152.8271,152.9549,2043980.0
2022-05-02 11:40:00,155.61,155.83,155.01,155.31,2589324.0,152.9451,153.1613,152.3553,152.6502,2589324.0
2022-05-02 11:50:00,155.31,155.98,155.23,155.84,1759216.0,152.6502,153.3087,152.5716,153.1711,1759216.0
2022-05-02 12:00:00,155.84,156.11,154.92,155.41,1723700.0,153.1711,153.4365,152.2669,152.7485,1723700.0
2022-05-02 12:10:00,155.39,156.09,155.35,156.07,1616587.0,152.7288,153.4168,152.6895,153.3972,1616587.0
2022-05-02 12:20:00,156.08,156.6,155.87,156.18,1663927.0,153.407,153.9181,153.2006,153.5053,1663927.0
2022-05-02 12:30:00,156.19,156.37,155.55,155.6,1230735.0,153.5151,153.692,152.8861,152.9352,1230735.0
2022-05-02 12:40:00,155.61,155.75,155.31,155.46,1416762.0,152.9451,153.0827,152.6502,152.7976,1416762.0
2022-05-02 12:50:00,155.46,155.59,154.83,155.09,1953133.0,152.7976,152.9254,152.1784,152.434,1953133.0
2022-05-02 13:00:00,155.1,155.34,154.6,155.03,2227584.0,152.4438,152.6797,151.9524,152.375,2227584.0
2022-05-02 13:10:00,155.02,155.34,154.88,155.07,958640.0,152.3652,152.6797,152.2276,152.4143,958640.0
2022-05-02 13:20:00,155.07,155.11,154.25,154.44,1554772.0,152.4143,152.4536,151.6084,151.7951,1554772.0
2022-05-02 13:30:00,154.43,154.81,154.14,154.2,1467662.0,151.7853,152.1588,151.5002,151.5592,1467662.0
2022-05-02 13:40:00,154.19,154.47,153.89,153.89,1703845.0,151.5494,151.8246,151.2545,151.2545,1703845.0
2022-05-02 13:50:00,153.89,154.1,153.7,154.06,1622656.0,151.2545,151.4609,151.0678,151.4216,1622656.0
2022-05-02 14:00:00,154.06,154.74,153.9,154.16,1553243.0,151.4216,152.09,151.2643,151.5199,1553243.0
2022-05-02 14:10:00,154.15,154.26,153.54,153.65,1384764.0,151.5101,151.6182,150.9105,151.0186,1384764.0
2022-05-02 14:20:00,153.64,154.02,153.61,153.82,1348385.0,151.0088,151.3823,150.9793,151.1857,1348385.0
2022-05-02 14:30:00,153.81,154.2,153.63,153.71,1695578.0,151.1759,151.5592,150.999,151.0776,1695578.0
2022-05-02 14:40:00,153.7,154.17,153.27,154.02,1853920.0,151.0678,151.5297,150.6451,151.3823,1853920.0
2022-05-02 14:50:00,154.0,154.43,153.64,153.86,1725999.0,151.3626,151.7853,151.0088,151.225,1725999.0
2022-05-02 15:00:00,153.84,155.02,153.78,154.8,2537409.0,151.2054,152.3652,151.1464,152.1489,2537409.0
2022-05-02 15:10:00,154.8,156.03,154.77,155.8,3267405.0,152.1489,153.3579,152.1194,153.1318,3267405.0
2022-05-02 15:20:00,155.8,157.0,155.78,156.53,2990108.0,153.1318,154.3113,153.1122,153.8493,2990108.0
2022-05-02 15:30:00,156.53,157.53,156.52,156.92,2999142.0,153.8493,154.8322,153.8395,154.2326,2999142.0
2022-05-02 15:40:00,156.94,157.43,156.54,157.33,3092247.0,154.2523,154.7339,153.8591,154.6356,3092247.0
2022-05-02 15:50:00,157.33,158.23,157.31,157.96,7182379.0,154.6356,155.5202,154.6159,155.2548,7182379.0
2022-05-03 09:30:00,158.14,158.15,156.32,156.83,3931680.0,155.4317,155.4416,153.6429,154.1442,3931680.0
2022-05-03 09:40:00,156.86,157.35,156.41,157.05,2694750.0,154.1737,154.6553,153.7314,154.3604,2694750.0
2022-05-03 09:50:00,157.06,158.2,156.74,158.11,2605723.0,154.3702,155.4907,154.0557,155.4022,2605723.0
2022-05-03 10:00:00,158.15,158.64,157.42,157.56,2643472.0,155.4416,155.9232,154.7241,154.8617,2643472.0
2022-05-03 10:10:00,157.57,157.89,157.1,157.59,1905803.0,154.8715,155.186,154.4095,154.8912,1905803.0
2022-05-03 10:20:00,157.59,157.99,157.25,157.85,1634947.0,154.8912,155.2843,154.557,155.1467,1634947.0
2022-05-03 10:30:00,157.86,158.42,157.43,157.8,1795678.0,155.1565,155.7069,154.7339,155.0976,1795678.0
2022-05-03 10:40:00,157.8,157.84,157.01,157.3,1403978.0,155.0976,155.1369,154.3211,154.6061,1403978.0
2022-05-03 10:50:00,157.28,157.76,157.14,157.59,1429626.0,154.5865,155.0582,154.4489,154.8912,1429626.0
2022-05-03 11:00:00,157.58,159.43,157.3,159.17,2481454.0,154.8813,156.6996,154.6061,156.4441,2481454.0
2022-05-03 11:10:00,159.15,159.36,158.58,158.92,2070656.0,156.4244,156.6308,155.8642,156.1984,2070656.0
2022-05-03 11:20:00,158.92,159.49,158.88,159.35,1749596.0,156.1984,156.7586,156.1591,156.621,1749596.0
2022-05-03 11:30:00,159.35,159.65,158.59,158.74,1733929.0,156.621,156.9159,155.874,156.0215,1733929.0
2022-05-03 11:40:00,158.74,159.17,158.59,158.9,1218689.0,156.0215,156.4441,155.874,156.1787,1218689.0
2022-05-03 11:50:00,158.9,159.85,158.73,159.34,2413110.0,156.1787,157.1125,156.0116,156.6112,2413110.0
2022-05-03 12:00:00,159.34,159.88,158.58,158.84,2138121.0,156.6112,157.1419,155.8642,156.1197,2138121.0
2022-05-03 12:10:00,158.84,159.4,158.71,159.26,1301165.0,156.1197,156.6702,155.992,156.5326,1301165.0
2022-05-03 12:20:00,159.25,159.64,159.1,159.14,1324542.0,156.5227,156.906,156.3753,156.4146,1324542.0
2022-05-03 12:30:00,159.13,159.62,158.88,159.37,1147445.0,156.4048,156.8864,156.1591,156.6407,1147445.0
2022-05-03 12:40:00,159.35,159.59,159.06,159.12,1157332.0,156.621,156.8569,156.336,156.395,1157332.0
2022-05-03 12:50:00,159.13,159.35,158.73,159.34,879344.0,156.4048,156.621,156.0116,156.6112,879344.0
2022-05-03 13:00:00,159.35,159.69,159.11,159.46,1171185.0,156.621,156.9552,156.3851,156.7291,1171185.0
2022-05-03 13:10:00,159.45,160.19,159.35,159.98,1641952.0,156.7193,157.4466,156.621,157.2402,1641952.0
2022-05-03 13:20:00,159.99,160.32,159.65,159.9,1554668.0,157.2501,157.5744,156.9159,157.1616,1554668.0
2022-05-03 13:30:00,159.9,160.39,159.76,160.35,1132245.0,157.1616,157.6432,157.024,157.6039,1132245.0
2022-05-03 13:40:00,160.35,160.71,160.09,160.29,1309637.0,157.6039,157.9577,157.3483,157.5449,1309637.0
2022-05-03 13:50:00,160.28,160.33,159.75,159.92,1004108.0,157.5351,157.5842,157.0142,157.1813,1004108.0
2022-05-03 14:00:00,159.93,159.98,159.41,159.57,1367552.0,157.1911,157.2402,156.68,156.8372,1367552.0
2022-05-03 14:10:00,159.56,159.67,158.99,159.11,1232118.0,156.8274,156.9355,156.2672,156.3851,1232118.0
2022-05-03 14:20:00,159.12,159.3,158.87,158.95,1271604.0,156.395,156.5719,156.1492,156.2279,1271604.0
2022-05-03 14:30:00,158.94,159.52,158.64,158.7,1657332.0,156.218,156.7881,155.9232,155.9821,1657332.0
2022-05-03 14:40:00,158.71,159.09,158.22,158.89,2106387.0,155.992,156.3655,155.5104,156.1689,2106387.0
2022-05-03 14:50:00,158.89,159.74,158.77,159.64,1549740.0,156.1689,157.0043,156.0509,156.906,1549740.0
2022-05-03 15:00:00,159.64,159.92,159.36,159.66,1306981.0,156.906,157.1813,156.6308,156.9257,1306981.0
2022-05-03 15:10:00,159.66,159.88,159.21,159.33,1470995.0,156.9257,157.1419,156.4834,156.6014,1470995.0
2022-05-03 15:20:00,159.32,159.73,158.89,159.31,1648503.0,156.5915,156.9945,156.1689,156.5817,1648503.0
2022-05-03 15:30:00,159.29,159.66,158.85,159.01,1972812.0,156.562,156.9257,156.1296,156.2868,1972812.0
2022-05-03 15:40:00,159.03,159.3,158.54,158.87,2152412.0,156.3065,156.5719,155.8249,156.1492,2152412.0
2022-05-03 15:50:00,158.87,159.66,158.56,159.48,3713949.0,156.1492,156.9257,155.8445,156.7488,3713949.0
2022-05-04 09:30:00,159.7,160.61,159.47,160.06,3974797.0,156.965,157.8594,156.739,157.3189,3974797.0
2022-05-04 09:40:00,160.05,161.09,159.96,160.98,3188486.0,157.309,158.3312,157.2206,158.2231,3188486.0
2022-05-04 09:50:00,160.99,161.32,160.36,160.43,3110547.0,158.2329,158.5573,157.6137,157.6825,3110547.0
2022-05-04 10:00:00,160.44,160.62,160.08,160.3,2638324.0,157.6923,157.8693,157.3385,157.5547,2638324.0
2022-05-04 10:10:00,160.29,160.82,159.83,160.03,2370511.0,157.5449,158.0658,157.0928,157.2894,2370511.0
2022-05-04 10:20:00,160.02,160.19,159.7,160.0,1757435.0,157.2795,157.4466,156.965,157.2599,1757435.0
2022-05-04 10:30:00,159.99,160.07,159.48,159.97,1682375.0,157.2501,157.3287,156.7488,157.2304,1682375.0
2022-05-04 10:40:00,159.97,160.54,159.86,160.12,1558803.0,157.2304,157.7906,157.1223,157.3778,1558803.0
2022-05-04 10:50:00,160.12,160.28,159.82,160.19,1274049.0,157.3778,157.5351,157.083,157.4466,1274049.0
2022-05-04 11:00:00,160.2,160.2,159.66,159.98,1230366.0,157.4565,157.4565,156.9257,157.2402,1230366.0
2022-05-04 11:10:00,159.98,160.01,159.38,159.66,1414956.0,157.2402,157.2697,156.6505,156.9257,1414956.0
2022-05-04 11:20:00,159.66,159.82,159.37,159.54,987935.0,156.9257,157.083,156.6407,156.8078,987935.0
2022-05-04 11:30:00,159.54,160.05,159.26,159.97,1269806.0,156.8078,157.309,156.5326,157.2304,1269806.0
2022-05-04 11:40:00,159.96,160.62,159.87,160.53,1434073.0,157.2206,157.8693,157.1321,157.7808,1434073.0
2022-05-04 11:50:00,160.53,161.05,160.4,160.78,1396061.0,157.7808,158.2919,157.653,158.0265,1396061.0
2022-05-04 12:00:00,160.77,160.84,160.48,160.66,861015.0,158.0167,158.0855,157.7317,157.9086,861015.0
2022-05-04 12:10:00,160.64,160.96,160.31,160.87,1046180.0,157.8889,158.2034,157.5646,158.115,1046180.0
2022-05-04 12:20:00,160.86,161.57,160.86,161.45,1414619.0,158.1052,158.803,158.1052,158.685,1414619.0
2022-05-04 12:30:00,161.45,161.66,161.21,161.62,1141856.0,158.685,158.8915,158.4492,158.8521,1141856.0
2022-05-04 12:40:00,161.62,161.68,161.26,161.37,974292.0,158.8521,158.9111,158.4983,158.6064,974292.0
2022-05-04 12:50:00,161.38,161.94,161.3,161.91,1251243.0,158.6162,159.1667,158.5376,159.1372,1251243.0
2022-05-04 13:00:00,161.92,162.16,161.72,161.85,1644399.0,159.147,159.3829,158.9504,159.0782,1644399.0
2022-05-04 13:10:00,161.85,162.08,161.55,161.94,1207616.0,159.0782,159.3043,158.7833,159.1667,1207616.0
2022-05-04 13:20:00,161.95,162.21,161.81,161.87,1090580.0,159.1765,159.432,159.0389,159.0979,1090580.0
2022-05-04 13:30:00,161.87,162.53,161.77,162.39,1365774.0,159.0979,159.7466,158.9996,159.609,1365774.0
2022-05-04 13:40:00,162.39,162.66,162.21,162.24,1288135.0,159.609,159.8743,159.432,159.4615,1288135.0
2022-05-04 13:50:00,162.24,162.92,162.18,162.6,1279365.0,159.4615,160.1299,159.4025,159.8154,1279365.0
2022-05-04 14:00:00,162.58,163.72,161.36,162.21,3546376.0,159.7957,160.9162,158.5966,159.432,3546376.0
2022-05-04 14:10:00,162.22,162.7,161.44,161.73,1978662.0,159.4419,159.9136,158.6752,158.9603,1978662.0
2022-05-04 14:20:00,161.71,162.58,161.13,162.27,2478878.0,158.9406,159.7957,158.3705,159.491,2478878.0
2022-05-04 14:30:00,162.27,162.46,159.66,160.99,3888277.0,159.491,159.6778,156.9257,158.2329,3888277.0
2022-05-04 14:40:00,160.97,163.53,160.5,162.88,4250265.0,158.2133,160.7294,157.7513,160.0906,4250265.0
2022-05-04 14:50:00,162.87,164.1,162.57,163.84,3236401.0,160.0807,161.2897,159.7859,161.0341,3236401.0
2022-05-04 15:00:00,163.85,164.17,163.29,163.95,2953652.0,161.0439,161.3585,160.4935,161.1422,2953652.0
2022-05-04 15:10:00,163.96,164.99,163.95,164.34,3532852.0,161.1521,162.1644,161.1422,161.5256,3532852.0
2022-05-04 15:20:00,164.31,165.01,164.16,164.95,2927926.0,161.4961,162.1841,161.3486,162.1251,2927926.0
2022-05-04 15:30:00,164.97,165.86,164.89,165.68,3293497.0,162.1448,163.0195,162.0661,162.8426,3293497.0
2022-05-04 15:40:00,165.7,166.09,165.33,166.06,3910383.0,162.8623,163.2456,162.4986,163.2161,3910383.0
2022-05-04 15:50:00,166.09,166.48,165.65,166.14,6370839.0,163.2456,163.6289,162.8131,163.2947,6370839.0
2022-05-05 09:30:00,163.83,164.08,162.98,163.02,4565966.0,161.0243,161.27,160.1888,160.2282,4565966.0
2022-05-05 09:40:00,163.01,163.44,161.92,162.05,3169296.0,160.2183,160.641,159.147,159.2748,3169296.0
2022-05-05 09:50:00,162.07,162.35,161.24,161.64,2796945.0,159.2944,159.5696,158.4786,158.8718,2796945.0
2022-05-05 10:00:00,161.64,161.78,160.62,161.52,2453757.0,158.8718,159.0094,157.8693,158.7539,2453757.0
2022-05-05 10:10:00,161.51,161.6,160.68,161.03,2578852.0,158.744,158.8325,157.9282,158.2722,2578852.0
2022-05-05 10:20:00,161.02,161.07,160.01,160.17,2257840.0,158.2624,158.3116,157.2697,157.427,2257840.0
2022-05-05 10:30:00,160.16,160.36,159.34,159.38,2614189.0,157.4171,157.6137,156.6112,156.6505,2614189.0
2022-05-05 10:40:00,159.37,160.17,159.3,159.41,2632300.0,156.6407,157.427,156.5719,156.68,2632300.0
2022-05-05 10:50:00,159.4,160.25,159.2,160.19,2384320.0,156.6702,157.5056,156.4736,157.4466,2384320.0
2022-05-05 11:00:00,160.19,160.35,159.01,159.26,2400994.0,157.4466,157.6039,156.2868,156.5326,2400994.0
2022-05-05 11:10:00,159.26,159.61,158.87,159.24,2416724.0,156.5326,156.8766,156.1492,156.5129,2416724.0
2022-05-05 11:20:00,159.24,159.34,158.83,159.32,1902373.0,156.5129,156.6112,156.1099,156.5915,1902373.0
2022-05-05 11:30:00,159.3,160.1,158.96,159.76,2292207.0,156.5719,157.3582,156.2377,157.024,2292207.0
2022-05-05 11:40:00,159.76,159.98,158.87,159.1,1816786.0,157.024,157.2402,156.1492,156.3753,1816786.0
2022-05-05 11:50:00,159.11,159.15,157.71,157.73,3408308.0,156.3851,156.4244,155.0091,155.0288,3408308.0
2022-05-05 12:00:00,157.73,158.25,157.27,158.14,3286962.0,155.0288,155.5399,154.5766,155.4317,3286962.0
2022-05-05 12:10:00,158.14,158.52,157.78,158.24,2026339.0,155.4317,155.8052,155.0779,155.53,2026339.0
2022-05-05 12:20:00,158.25,158.49,157.75,157.8,2317619.0,155.5399,155.7757,155.0484,155.0976,2317619.0
2022-05-05 12:30:00,157.78,158.14,156.87,157.36,2266060.0,155.0779,155.4317,154.1835,154.6651,2266060.0
2022-05-05 12:40:00,157.35,157.39,156.57,156.77,2322041.0,154.6553,154.6946,153.8886,154.0852,2322041.0
2022-05-05 12:50:00,156.77,157.54,156.74,157.54,1947771.0,154.0852,154.842,154.0557,154.842,1947771.0
2022-05-05 13:00:00,157.53,158.32,157.51,158.13,2230623.0,154.8322,155.6087,154.8125,155.4219,2230623.0
2022-05-05 13:10:00,158.12,158.15,157.16,157.5,1787877.0,155.4121,155.4416,154.4685,154.8027,1787877.0
2022-05-05 13:20:00,157.5,157.67,157.16,157.55,1268996.0,154.8027,154.9698,154.4685,154.8518,1268996.0
2022-05-05 13:30:00,157.55,158.02,157.14,157.39,1615373.0,154.8518,155.3138,154.4489,154.6946,1615373.0
2022-05-05 13:40:00,157.39,157.76,157.12,157.12,1418963.0,154.6946,155.0582,154.4292,154.4292,1418963.0
2022-05-05 13:50:00,157.13,157.17,156.47,156.79,1741897.0,154.439,154.4783,153.7903,154.1049,1741897.0
2022-05-05 14:00:00,156.79,157.06,156.45,156.97,1479896.0,154.1049,154.3702,153.7707,154.2818,1479896.0
2022-05-05 14:10:00,156.97,157.56,156.59,157.52,1551041.0,154.2818,154.8617,153.9083,154.8224,1551041.0
2022-05-05 14:20:00,157.52,157.55,156.45,156.47,1696889.0,154.8224,154.8518,153.7707,153.7903,1696889.0
2022-05-05 14:30:00,156.47,156.7,156.27,156.61,1615929.0,153.7903,154.0164,153.5938,153.9279,1615929.0
2022-05-05 14:40:00,156.6,156.84,156.28,156.51,1458080.0,153.9181,154.154,153.6036,153.8297,1458080.0
2022-05-05 14:50:00,156.52,157.2,156.25,156.39,2015507.0,153.8395,154.5078,153.5741,153.7117,2015507.0
2022-05-05 15:00:00,156.39,156.53,155.52,155.65,2966563.0,153.7117,153.8493,152.8566,152.9844,2966563.0
2022-05-05 15:10:00,155.66,155.78,155.05,155.49,2504255.0,152.9942,153.1122,152.3947,152.8271,2504255.0
2022-05-05 15:20:00,155.48,155.66,155.02,155.09,2579994.0,152.8173,152.9942,152.3652,152.434,2579994.0
2022-05-05 15:30:00,155.09,156.12,154.95,155.91,3721786.0,152.434,153.4463,152.2964,153.2399,3721786.0
2022-05-05 15:40:00,155.93,156.32,154.99,155.06,3860658.0,153.2596,153.6429,152.3357,152.4045,3860658.0
2022-05-05 15:50:00,155.07,157.58,155.06,156.81,10566703.0,152.4143,154.8813,152.4045,154.1245,10566703.0
2022-05-06 09:30:00,156.02,157.08,154.41,154.67,4881171.0,153.5723,154.6157,151.9876,152.2435,4881171.0
2022-05-06 09:40:00,154.66,155.37,154.33,154.76,3268808.0,152.2336,152.9325,151.9088,152.3321,3268808.0
2022-05-06 09:50:00,154.75,154.93,154.18,154.7,2803683.0,152.3222,152.4994,151.7612,152.273,2803683.0
2022-05-06 10:00:00,154.7,156.65,154.58,155.81,3502802.0,152.273,154.1924,152.1549,153.3656,3502802.0
2022-05-06 10:10:00,155.81,159.14,155.63,158.53,4861252.0,153.3656,156.6433,153.1884,156.0429,4861252.0
2022-05-06 10:20:00,158.51,159.17,157.38,157.75,4209290.0,156.0232,156.6729,154.911,155.2752,4209290.0
2022-05-06 10:30:00,157.75,158.09,156.64,157.08,2619125.0,155.2752,155.6098,154.1826,154.6157,2619125.0
2022-05-06 10:40:00,157.06,158.54,156.79,157.85,2696095.0,154.596,156.0528,154.3302,155.3736,2696095.0
2022-05-06 10:50:00,157.85,158.71,157.37,158.54,2289122.0,155.3736,156.2201,154.9011,156.0528,2289122.0
2022-05-06 11:00:00,158.53,158.68,157.84,158.25,2361144.0,156.0429,156.1906,155.3637,155.7673,2361144.0
2022-05-06 11:10:00,158.28,158.89,157.73,158.64,2069246.0,155.7968,156.3973,155.2555,156.1512,2069246.0
2022-05-06 11:20:00,158.63,159.43,158.37,159.17,2554640.0,156.1413,156.9288,155.8854,156.6729,2554640.0
2022-05-06 11:30:00,159.17,159.24,157.3,157.4,2346212.0,156.6729,156.7418,154.8322,154.9306,2346212.0
2022-05-06 11:40:00,157.4,157.92,157.34,157.81,1508205.0,154.9306,155.4425,154.8716,155.3342,1508205.0
2022-05-06 11:50:00,157.81,158.32,157.37,157.51,1760832.0,155.3342,155.8362,154.9011,155.0389,1760832.0
2022-05-06 12:00:00,157.51,158.9,157.32,158.24,1858002.0,155.0389,156.4071,154.8519,155.7575,1858002.0
2022-05-06 12:10:00,158.25,158.29,157.33,157.41,1507054.0,155.7673,155.8067,154.8617,154.9405,1507054.0
2022-05-06 12:20:00,157.41,158.72,157.34,158.46,1815372.0,154.9405,156.2299,154.8716,155.974,1815372.0
2022-05-06 12:30:00,158.45,158.75,157.81,158.25,1734134.0,155.9642,156.2595,155.3342,155.7673,1734134.0
2022-05-06 12:40:00,158.26,159.44,157.98,158.44,1758195.0,155.7771,156.9386,155.5015,155.9543,1758195.0
2022-05-06 12:50:00,158.42,159.14,158.0,159.07,1616536.0,155.9346,156.6433,155.5212,156.5744,1616536.0
2022-05-06 13:00:00,159.06,159.38,158.53,158.9,1511559.0,156.5646,156.8796,156.0429,156.4071,1511559.0
2022-05-06 13:10:00,158.91,159.06,158.0,158.04,1305978.0,156.417,156.5646,155.5212,155.5606,1305978.0
2022-05-06 13:20:00,158.02,158.71,157.92,158.47,1309730.0,155.5409,156.2201,155.4425,155.9839,1309730.0
2022-05-06 13:30:00,158.48,158.89,157.92,158.06,1338147.0,155.9937,156.3973,155.4425,155.5803,1338147.0
2022-05-06 13:40:00,158.06,158.47,157.72,157.97,1232142.0,155.5803,155.9839,155.2456,155.4917,1232142.0
2022-05-06 13:50:00,157.98,158.09,157.25,157.4,1269015.0,155.5015,155.6098,154.783,154.9306,1269015.0
2022-05-06 14:00:00,157.4,157.85,156.62,156.66,1691224.0,154.9306,155.3736,154.1629,154.2023,1691224.0
2022-05-06 14:10:00,156.66,157.43,156.6,157.11,1344112.0,154.2023,154.9602,154.1432,154.6452,1344112.0
2022-05-06 14:20:00,157.08,157.24,156.5,156.9,1283172.0,154.6157,154.7732,154.0448,154.4385,1283172.0
2022-05-06 14:30:00,156.9,157.13,156.38,156.52,1360134.0,154.4385,154.6649,153.9266,154.0644,1360134.0
2022-05-06 14:40:00,156.49,156.99,156.23,156.91,1353813.0,154.0349,154.5271,153.779,154.4483,1353813.0
2022-05-06 14:50:00,156.9,157.5,156.56,156.6,1845728.0,154.4385,155.0291,154.1038,154.1432,1845728.0
2022-05-06 15:00:00,156.58,156.86,156.13,156.21,1778622.0,154.1235,154.3991,153.6806,153.7593,1778622.0
2022-05-06 15:10:00,156.2,156.8,156.02,156.35,1915164.0,153.7495,154.3401,153.5723,153.8971,1915164.0
2022-05-06 15:20:00,156.36,156.65,155.8,156.48,2145642.0,153.907,154.1924,153.3557,154.0251,2145642.0
2022-05-06 15:30:00,156.49,158.22,156.43,158.12,2974989.0,154.0349,155.7378,153.9759,155.6393,2974989.0
2022-05-06 15:40:00,158.11,158.56,157.42,158.28,3156249.0,155.6295,156.0724,154.9503,155.7968,3156249.0
2022-05-06 15:50:00,158.27,158.7,156.98,157.35,6194364.0,155.787,156.2102,154.5172,154.8814,6194364.0
2022-05-09 09:30:00,154.91,155.83,154.43,155.29,5622322.0,152.4797,153.3853,152.0072,152.8537,5622322.0
2022-05-09 09:40:00,155.26,155.58,153.44,154.03,3898089.0,152.8242,153.1392,151.0328,151.6135,3898089.0
2022-05-09 09:50:00,154.03,154.44,153.38,153.57,3304165.0,151.6135,152.0171,150.9737,151.1607,3304165.0
2022-05-09 10:00:00,153.58,153.8,153.1,153.11,2951130.0,151.1706,151.3871,150.6981,150.7079,2951130.0
2022-05-09 10:10:00,153.12,154.08,153.07,153.39,2489611.0,150.7178,151.6627,150.6686,150.9836,2489611.0
2022-05-09 10:20:00,153.39,153.97,153.15,153.21,2329144.0,150.9836,151.5545,150.7473,150.8064,2329144.0
2022-05-09 10:30:00,153.2,153.49,152.78,152.9,2731933.0,150.7965,151.082,150.3831,150.5012,2731933.0
2022-05-09 10:40:00,152.89,154.53,152.87,154.21,2896131.0,150.4914,152.1057,150.4717,151.7907,2896131.0
2022-05-09 10:50:00,154.2,154.39,152.84,152.85,2733365.0,151.7808,151.9679,150.4422,150.452,2733365.0
2022-05-09 11:00:00,152.85,153.03,152.35,152.77,3215081.0,150.452,150.6292,149.9599,150.3733,3215081.0
2022-05-09 11:10:00,152.75,153.17,152.48,152.68,2292423.0,150.3536,150.767,150.0878,150.2847,2292423.0
2022-05-09 11:20:00,152.68,152.71,152.0,152.26,2338267.0,150.2847,150.3142,149.6154,149.8713,2338267.0
2022-05-09 11:30:00,152.25,153.09,151.95,153.06,2432609.0,149.8614,150.6883,149.5661,150.6587,2432609.0
2022-05-09 11:40:00,153.05,153.31,152.62,152.76,1962648.0,150.6489,150.9048,150.2256,150.3634,1962648.0
2022-05-09 11:50:00,152.75,153.23,152.06,152.16,3064222.0,150.3536,150.8261,149.6744,149.7728,3064222.0
2022-05-09 12:00:00,152.17,152.92,151.56,152.59,3153479.0,149.7827,150.5209,149.1823,150.1961,3153479.0
2022-05-09 12:10:00,152.59,153.29,152.59,153.05,2041406.0,150.1961,150.8851,150.1961,150.6489,2041406.0
2022-05-09 12:20:00,153.04,153.5,152.78,153.28,1717757.0,150.639,151.0918,150.3831,150.8753,1717757.0
2022-05-09 12:30:00,153.25,153.66,152.48,152.5,1791769.0,150.8457,151.2493,150.0878,150.1075,1791769.0
2022-05-09 12:40:00,152.5,152.74,152.39,152.58,1378684.0,150.1075,150.3437,149.9992,150.1863,1378684.0
2022-05-09 12:50:00,152.58,152.86,152.41,152.41,1340121.0,150.1863,150.4619,150.0189,150.0189,1340121.0
2022-05-09 13:00:00,152.41,152.86,152.34,152.67,1340500.0,150.0189,150.4619,149.95,150.2748,1340500.0
2022-05-09 13:10:00,152.67,152.89,152.25,152.73,1375671.0,150.2748,150.4914,149.8614,150.3339,1375671.0
2022-05-09 13:20:00,152.72,153.44,152.53,153.33,1590886.0,150.3241,151.0328,150.137,150.9245,1590886.0
2022-05-09 13:30:00,153.33,153.54,152.58,152.9,1674981.0,150.9245,151.1312,150.1863,150.5012,1674981.0
2022-05-09 13:40:00,152.89,153.25,152.77,152.96,1715207.0,150.4914,150.8457,150.3733,150.5603,1715207.0
2022-05-09 13:50:00,152.96,153.0,152.1,152.55,1640553.0,150.5603,150.5997,149.7138,150.1567,1640553.0
2022-05-09 14:00:00,152.55,152.76,152.2,152.38,1296330.0,150.1567,150.3634,149.8122,149.9894,1296330.0
2022-05-09 14:10:00,152.38,152.94,152.21,152.92,1462353.0,149.9894,150.5406,149.8221,150.5209,1462353.0
2022-05-09 14:20:00,152.92,152.94,152.06,152.19,1548820.0,150.5209,150.5406,149.6744,149.8024,1548820.0
2022-05-09 14:30:00,152.18,152.7,151.81,152.36,2191566.0,149.7925,150.3044,149.4283,149.9697,2191566.0
2022-05-09 14:40:00,152.36,153.05,152.24,152.48,1603916.0,149.9697,150.6489,149.8516,150.0878,1603916.0
2022-05-09 14:50:00,152.48,153.2,152.17,153.09,1732952.0,150.0878,150.7965,149.7827,150.6883,1732952.0
2022-05-09 15:00:00,153.08,153.61,152.77,152.96,2405911.0,150.6784,151.2001,150.3733,150.5603,2405911.0
2022-05-09 15:10:00,152.95,153.6,152.85,152.91,2225959.0,150.5505,151.1903,150.452,150.5111,2225959.0
2022-05-09 15:20:00,152.92,152.92,152.13,152.38,2013812.0,150.5209,150.5209,149.7433,149.9894,2013812.0
2022-05-09 15:30:00,152.37,152.64,152.07,152.52,2452001.0,149.9796,150.2453,149.6843,150.1272,2452001.0
2022-05-09 15:40:00,152.5,152.59,151.75,151.87,3098915.0,150.1075,150.1961,149.3693,149.4874,3098915.0
2022-05-09 15:50:00,151.86,152.56,151.49,152.15,7519102.0,149.4776,150.1666,149.1134,149.763,7519102.0
2022-05-10 09:30:00,155.57,156.54,155.5,155.88,6271624.0,153.1294,154.0841,153.0604,153.4345,6271624.0
2022-05-10 09:40:00,155.91,155.93,154.53,154.66,3845795.0,153.464,153.4837,152.1057,152.2336,3845795.0
2022-05-10 09:50:00,154.67,155.83,154.14,155.82,3897479.0,152.2435,153.3853,151.7218,153.3754,3897479.0
2022-05-10 10:00:00,155.83,156.37,155.62,155.93,2859475.0,153.3853,153.9168,153.1786,153.4837,2859475.0
2022-05-10 10:10:00,155.93,156.39,155.45,156.1,2706568.0,153.4837,153.9365,153.0112,153.651,2706568.0
2022-05-10 10:20:00,156.1,156.21,155.18,155.4,2302026.0,153.651,153.7593,152.7455,152.962,2302026.0
2022-05-10 10:30:00,155.4,155.58,154.93,155.04,1921018.0,152.962,153.1392,152.4994,152.6077,1921018.0
2022-05-10 10:40:00,155.05,155.35,154.24,154.39,2424320.0,152.6175,152.9128,151.8202,151.9679,2424320.0
2022-05-10 10:50:00,154.39,154.9,153.96,154.48,2177708.0,151.9679,152.4699,151.5446,152.0565,2177708.0
2022-05-10 11:00:00,154.48,154.78,153.26,153.35,2265718.0,152.0565,152.3517,150.8556,150.9442,2265718.0
2022-05-10 11:10:00,153.32,153.98,153.14,153.95,2618860.0,150.9147,151.5643,150.7375,151.5348,2618860.0
2022-05-10 11:20:00,153.95,154.03,153.1,153.73,1933081.0,151.5348,151.6135,150.6981,151.3182,1933081.0
2022-05-10 11:30:00,153.73,154.45,153.04,154.3,2166895.0,151.3182,152.0269,150.639,151.8793,2166895.0
2022-05-10 11:40:00,154.31,154.55,153.67,153.85,1544065.0,151.8891,152.1254,151.2592,151.4363,1544065.0
2022-05-10 11:50:00,153.82,154.01,153.19,153.76,1385647.0,151.4068,151.5938,150.7867,151.3477,1385647.0
2022-05-10 12:00:00,153.75,154.34,153.48,153.53,1490622.0,151.3379,151.9186,151.0721,151.1214,1490622.0
2022-05-10 12:10:00,153.52,154.16,153.43,153.74,1332447.0,151.1115,151.7415,151.0229,151.3281,1332447.0
2022-05-10 12:20:00,153.72,154.11,153.43,153.75,1186227.0,151.3084,151.6923,151.0229,151.3379,1186227.0
2022-05-10 12:30:00,153.74,154.0,152.97,153.19,1602836.0,151.3281,151.584,150.5701,150.7867,1602836.0
2022-05-10 12:40:00,153.19,154.2,153.09,153.92,1641932.0,150.7867,151.7808,150.6883,151.5052,1641932.0
2022-05-10 12:50:00,153.91,153.95,153.26,153.36,1144615.0,151.4954,151.5348,150.8556,150.954,1144615.0
2022-05-10 13:00:00,153.39,154.19,153.25,154.01,1668523.0,150.9836,151.771,150.8457,151.5938,1668523.0
2022-05-10 13:10:00,154.0,154.13,153.55,153.73,1212944.0,151.584,151.7119,151.141,151.3182,1212944.0
2022-05-10 13:20:00,153.73,154.66,153.46,154.65,1576311.0,151.3182,152.2336,151.0525,152.2238,1576311.0
2022-05-10 13:30:00,154.66,155.7,154.65,155.66,2105950.0,152.2336,153.2573,152.2238,153.2179,2105950.0
2022-05-10 13:40:00,155.67,156.56,155.58,156.54,2795835.0,153.2278,154.1038,153.1392,154.0841,2795835.0
2022-05-10 13:50:00,156.54,156.74,156.15,156.7,1868590.0,154.0841,154.281,153.7003,154.2416,1868590.0
2022-05-10 14:00:00,156.7,156.73,156.0,156.22,1720266.0,154.2416,154.2712,153.5526,153.7692,1720266.0
2022-05-10 14:10:00,156.24,156.7,155.66,156.14,2100259.0,153.7888,154.2416,153.2179,153.6904,2100259.0
2022-05-10 14:20:00,156.13,156.33,155.23,155.53,1637487.0,153.6806,153.8774,152.7947,153.09,1637487.0
2022-05-10 14:30:00,155.55,155.96,155.34,155.71,1501176.0,153.1097,153.5132,152.903,153.2672,1501176.0
2022-05-10 14:40:00,155.71,156.33,155.43,156.0,1574556.0,153.2672,153.8774,152.9915,153.5526,1574556.0
2022-05-10 14:50:00,156.01,156.27,155.63,156.07,1588519.0,153.5624,153.8184,153.1884,153.6215,1588519.0
2022-05-10 15:00:00,156.09,156.62,155.75,156.06,1903893.0,153.6412,154.1629,153.3065,153.6117,1903893.0
2022-05-10 15:10:00,156.08,156.29,155.71,156.01,1657068.0,153.6314,153.8381,153.2672,153.5624,1657068.0
2022-05-10 15:20:00,156.02,156.08,155.0,155.21,1662071.0,153.5723,153.6314,152.5683,152.775,1662071.0
2022-05-10 15:30:00,155.22,155.23,154.33,154.57,1976126.0,152.7848,152.7947,151.9088,152.145,1976126.0
2022-05-10 15:40:00,154.55,154.93,154.26,154.58,2182843.0,152.1254,152.4994,151.8399,152.1549,2182843.0
2022-05-10 15:50:00,154.58,154.81,154.03,154.5,3730743.0,152.1549,152.3813,151.6135,152.0761,3730743.0
2022-05-11 09:30:00,153.5,154.2,151.35,151.67,4743721.0,151.0918,151.7808,148.9756,149.2905,4743721.0
2022-05-11 09:40:00,151.66,155.24,151.37,154.62,3923671.0,149.2807,152.8045,148.9952,152.1943,3923671.0
2022-05-11 09:50:00,154.63,155.45,153.26,153.86,2986407.0,152.2041,153.0112,150.8556,151.4462,2986407.0
2022-05-11 10:00:00,153.87,153.98,152.46,152.55,2703381.0,151.456,151.5643,150.0681,150.1567,2703381.0
2022-05-11 10:10:00,152.58,153.44,152.36,153.15,2487068.0,150.1863,151.0328,149.9697,150.7473,2487068.0
2022-05-11 10:20:00,153.14,154.21,152.91,153.4,2521061.0,150.7375,151.7907,150.5111,150.9934,2521061.0
2022-05-11 10:30:00,153.4,154.15,153.02,153.8,2088160.0,150.9934,151.7316,150.6194,151.3871,2088160.0
2022-05-11 10:40:00,153.77,154.15,153.33,153.46,1730746.0,151.3576,151.7316,150.9245,151.0525,1730746.0
2022-05-11 10:50:00,153.46,153.51,152.49,152.77,1975574.0,151.0525,151.1017,150.0977,150.3733,1975574.0
2022-05-11 11:00:00,152.78,152.91,152.0,152.28,1860361.0,150.3831,150.5111,149.6154,149.891,1860361.0
2022-05-11 11:10:00,152.28,152.78,151.9,152.01,1927717.0,149.891,150.3831,149.5169,149.6252,1927717.0
2022-05-11 11:20:00,152.0,152.91,151.99,152.86,1617867.0,149.6154,150.5111,149.6055,150.4619,1617867.0
2022-05-11 11:30:00,152.87,153.84,152.54,153.5,1668354.0,150.4717,151.4265,150.1469,151.0918,1668354.0
2022-05-11 11:40:00,153.51,153.63,152.81,152.88,1151765.0,151.1017,151.2198,150.4127,150.4816,1151765.0
2022-05-11 11:50:00,152.87,152.92,152.27,152.51,1189827.0,150.4717,150.5209,149.8811,150.1174,1189827.0
2022-05-11 12:00:00,152.51,152.51,152.01,152.07,1197572.0,150.1174,150.1174,149.6252,149.6843,1197572.0
2022-05-11 12:10:00,152.06,152.32,151.74,151.78,1415446.0,149.6744,149.9303,149.3594,149.3988,1415446.0
2022-05-11 12:20:00,151.77,152.53,151.47,151.54,1824946.0,149.389,150.137,149.0937,149.1626,1824946.0
2022-05-11 12:30:00,151.53,151.6,150.99,151.25,1929430.0,149.1527,149.2216,148.6212,148.8771,1929430.0
2022-05-11 12:40:00,151.23,151.56,150.82,151.05,2061855.0,148.8574,149.1823,148.4539,148.6803,2061855.0
2022-05-11 12:50:00,151.06,151.08,149.56,149.92,3699503.0,148.6901,148.7098,147.2136,147.568,3699503.0
2022-05-11 13:00:00,149.91,149.98,148.5,149.06,3501084.0,147.5581,147.627,146.1703,146.7215,3501084.0
2022-05-11 13:10:00,149.06,149.45,148.83,148.91,2238528.0,146.7215,147.1054,146.4951,146.5738,2238528.0
2022-05-11 13:20:00,148.93,149.24,148.29,148.56,2370754.0,146.5935,146.8987,145.9636,146.2293,2370754.0
2022-05-11 13:30:00,148.56,148.84,147.87,147.88,2496216.0,146.2293,146.5049,145.5502,145.56,2496216.0
2022-05-11 13:40:00,147.88,147.89,146.82,147.56,4089106.0,145.56,145.5698,144.5166,145.245,4089106.0
2022-05-11 13:50:00,147.58,147.83,146.93,147.03,2506785.0,145.2647,145.5108,144.6249,144.7233,2506785.0
2022-05-11 14:00:00,147.02,147.5,146.67,146.69,3257511.0,144.7135,145.186,144.369,144.3887,3257511.0
2022-05-11 14:10:00,146.68,147.41,146.51,147.2,2964511.0,144.3788,145.0974,144.2115,144.8907,2964511.0
2022-05-11 14:20:00,147.2,147.95,146.82,147.37,2819327.0,144.8907,145.6289,144.5166,145.058,2819327.0
2022-05-11 14:30:00,147.38,147.87,147.04,147.6,2444303.0,145.0678,145.5502,144.7332,145.2844,2444303.0
2022-05-11 14:40:00,147.6,148.27,147.13,147.42,2891831.0,145.2844,145.9439,144.8218,145.1072,2891831.0
2022-05-11 14:50:00,147.43,147.54,146.78,146.91,2153842.0,145.1171,145.2253,144.4773,144.6052,2153842.0
2022-05-11 15:00:00,146.89,147.01,146.18,146.61,2893682.0,144.5855,144.7036,143.8867,144.3099,2893682.0
2022-05-11 15:10:00,146.6,146.92,146.06,146.5,3030067.0,144.3001,144.6151,143.7685,144.2016,3030067.0
2022-05-11 15:20:00,146.5,146.77,146.13,146.56,2713509.0,144.2016,144.4674,143.8375,144.2607,2713509.0
2022-05-11 15:30:00,146.57,146.94,146.14,146.29,3245839.0,144.2705,144.6347,143.8473,143.9949,3245839.0
2022-05-11 15:40:00,146.28,146.63,145.92,145.93,4513013.0,143.9851,144.3296,143.6307,143.6406,4513013.0
2022-05-11 15:50:00,145.93,146.65,145.81,146.59,7150342.0,143.6406,144.3493,143.5225,144.2902,7150342.0
2022-05-12 09:30:00,142.76,144.11,140.36,140.62,11789940.0,140.5203,141.8491,138.158,138.4139,11789940.0
2022-05-12 09:40:00,140.62,143.66,140.2,142.14,8564469.0,138.4139,141.4062,138.0005,139.91,8564469.0
2022-05-12 09:50:00,142.14,142.5,140.62,141.02,5440906.0,139.91,140.2644,138.4139,138.8076,5440906.0
2022-05-12 10:00:00,141.01,142.12,140.09,141.95,6046419.0,138.7978,139.8904,137.8922,139.723,6046419.0
2022-05-12 10:10:00,141.94,145.26,141.9,144.18,7724448.0,139.7132,142.9811,139.6738,141.918,7724448.0
2022-05-12 10:20:00,144.19,146.13,144.02,144.69,4657963.0,141.9279,143.8375,141.7606,142.42,4657963.0
2022-05-12 10:30:00,144.69,145.18,143.86,144.51,3119921.0,142.42,142.9024,141.6031,142.2429,3119921.0
2022-05-12 10:40:00,144.52,144.6,143.65,144.1,2733970.0,142.2527,142.3315,141.3964,141.8393,2733970.0
2022-05-12 10:50:00,144.1,145.83,144.03,145.63,3354746.0,141.8393,143.5422,141.7704,143.3453,3354746.0
2022-05-12 11:00:00,145.63,146.17,144.88,146.13,2764717.0,143.3453,143.8768,142.6071,143.8375,2764717.0
2022-05-12 11:10:00,146.14,146.2,145.51,145.85,2980240.0,143.8473,143.9064,143.2272,143.5618,2980240.0
2022-05-12 11:20:00,145.86,145.93,144.75,144.95,2310907.0,143.5717,143.6406,142.4791,142.676,2310907.0
2022-05-12 11:30:00,144.96,145.1,143.59,144.1,2273846.0,142.6858,142.8236,141.3373,141.8393,2273846.0
2022-05-12 11:40:00,144.1,144.24,142.45,142.56,2545212.0,141.8393,141.9771,140.2152,140.3235,2545212.0
2022-05-12 11:50:00,142.57,142.57,141.24,141.25,3418381.0,140.3333,140.3333,139.0242,139.034,3418381.0
2022-05-12 12:00:00,141.25,141.96,140.9,141.84,3373986.0,139.034,139.7329,138.6895,139.6148,3373986.0
2022-05-12 12:10:00,141.85,142.19,140.57,141.36,2919206.0,139.6246,139.9593,138.3647,139.1423,2919206.0
2022-05-12 12:20:00,141.34,142.13,141.16,141.76,2293590.0,139.1226,139.9002,138.9454,139.536,2293590.0
2022-05-12 12:30:00,141.75,142.6,141.73,142.01,2231552.0,139.5262,140.3628,139.5065,139.7821,2231552.0
2022-05-12 12:40:00,142.02,142.59,141.43,142.1,2187402.0,139.7919,140.353,139.2112,139.8707,2187402.0
2022-05-12 12:50:00,142.1,142.4,141.63,141.8,1545109.0,139.8707,140.166,139.408,139.5754,1545109.0
2022-05-12 13:00:00,141.78,142.3,141.57,141.8,1577740.0,139.5557,140.0675,139.349,139.5754,1577740.0
2022-05-12 13:10:00,141.8,142.47,141.54,141.66,1525474.0,139.5754,140.2349,139.3195,139.4376,1525474.0
2022-05-12 13:20:00,141.66,142.07,141.4,141.83,1542073.0,139.4376,139.8411,139.1817,139.6049,1542073.0
2022-05-12 13:30:00,141.82,142.0,140.69,140.77,1852762.0,139.5951,139.7722,138.4828,138.5615,1852762.0
2022-05-12 13:40:00,140.77,140.8,140.17,140.21,2118410.0,138.5615,138.5911,137.971,138.0103,2118410.0
2022-05-12 13:50:00,140.2,140.66,140.0,140.26,3031300.0,138.0005,138.4533,137.8036,138.0595,3031300.0
2022-05-12 14:00:00,140.22,140.48,139.0,139.06,3912532.0,138.0202,138.2761,136.8193,136.8784,3912532.0
2022-05-12 14:10:00,139.06,140.05,139.05,139.93,3238626.0,136.8784,137.8528,136.8685,137.7347,3238626.0
2022-05-12 14:20:00,139.93,140.3,139.42,139.94,2726276.0,137.7347,138.0989,137.2327,137.7446,2726276.0
2022-05-12 14:30:00,139.93,139.94,138.8,138.94,2849652.0,137.7347,137.7446,136.6224,136.7603,2849652.0
2022-05-12 14:40:00,138.93,139.52,138.84,139.22,2697647.0,136.7504,137.3312,136.6618,137.0359,2697647.0
2022-05-12 14:50:00,139.22,139.83,139.06,139.6,2384072.0,137.0359,137.6363,136.8784,137.4099,2384072.0
2022-05-12 15:00:00,139.61,140.21,139.4,139.88,2979185.0,137.4197,138.0103,137.213,137.6855,2979185.0
2022-05-12 15:10:00,139.89,140.9,139.42,140.6,3497230.0,137.6953,138.6895,137.2327,138.3942,3497230.0
2022-05-12 15:20:00,140.61,141.84,140.45,140.93,4606365.0,138.4041,139.6148,138.2466,138.719,4606365.0
2022-05-12 15:30:00,140.91,141.82,140.78,141.31,3514608.0,138.6993,139.5951,138.5714,139.0931,3514608.0
2022-05-12 15:40:00,141.31,141.8,140.71,141.13,3885038.0,139.0931,139.5754,138.5025,138.9159,3885038.0
2022-05-12 15:50:00,141.15,142.86,141.14,142.59,8551681.0,138.9356,140.6188,138.9257,140.353,8551681.0
2022-05-13 09:30:00,144.66,144.88,143.11,143.78,5806279.0,142.3905,142.6071,140.8648,141.5243,5806279.0
2022-05-13 09:40:00,143.79,144.81,143.39,144.34,4034006.0,141.5342,142.5382,141.1404,142.0755,4034006.0
2022-05-13 09:50:00,144.34,145.26,144.28,144.98,4172941.0,142.0755,142.9811,142.0165,142.7055,4172941.0
2022-05-13 10:00:00,144.99,145.72,144.98,145.65,3655531.0,142.7153,143.4339,142.7055,143.365,3655531.0
2022-05-13 10:10:00,145.66,145.93,145.17,145.62,3034323.0,143.3748,143.6406,142.8925,143.3355,3034323.0
2022-05-13 10:20:00,145.62,146.39,145.6,146.16,2738325.0,143.3355,144.0934,143.3158,143.867,2738325.0
2022-05-13 10:30:00,146.17,146.32,145.9,146.27,2202428.0,143.8768,144.0245,143.6111,143.9753,2202428.0
2022-05-13 10:40:00,146.28,146.33,145.62,146.13,2298296.0,143.9851,144.0343,143.3355,143.8375,2298296.0
2022-05-13 10:50:00,146.13,146.92,146.06,146.86,2343106.0,143.8375,144.6151,143.7685,144.556,2343106.0
2022-05-13 11:00:00,146.87,147.45,146.56,147.31,2929407.0,144.5658,145.1367,144.2607,144.9989,2929407.0
2022-05-13 11:10:00,147.31,147.46,146.78,146.91,2246507.0,144.9989,145.1466,144.4773,144.6052,2246507.0
2022-05-13 11:20:00,146.91,147.77,146.91,147.65,2153812.0,144.6052,145.4517,144.6052,145.3336,2153812.0
2022-05-13 11:30:00,147.65,147.84,147.17,147.26,1740126.0,145.3336,145.5206,144.8611,144.9497,1740126.0
2022-05-13 11:40:00,147.26,147.32,146.87,146.99,1715934.0,144.9497,145.0088,144.5658,144.684,1715934.0
2022-05-13 11:50:00,146.98,147.32,146.8,147.04,1375338.0,144.6741,145.0088,144.4969,144.7332,1375338.0
2022-05-13 12:00:00,147.06,147.64,146.9,147.63,1503385.0,144.7529,145.3238,144.5954,145.3139,1503385.0
2022-05-13 12:10:00,147.64,148.11,147.51,147.82,2053030.0,145.3238,145.7864,145.1958,145.5009,2053030.0
2022-05-13 12:20:00,147.81,147.96,147.27,147.42,1488569.0,145.4911,145.6387,144.9596,145.1072,1488569.0
2022-05-13 12:30:00,147.42,148.0,147.31,147.99,1813601.0,145.1072,145.6781,144.9989,145.6683,1813601.0
2022-05-13 12:40:00,147.99,148.06,147.61,147.68,1679819.0,145.6683,145.7372,145.2942,145.3631,1679819.0
2022-05-13 12:50:00,147.68,147.69,146.81,147.25,1548065.0,145.3631,145.373,144.5068,144.9399,1548065.0
2022-05-13 13:00:00,147.26,147.48,146.95,146.95,1135137.0,144.9497,145.1663,144.6446,144.6446,1135137.0
2022-05-13 13:10:00,146.95,147.09,146.71,146.78,1313357.0,144.6446,144.7824,144.4084,144.4773,1313357.0
2022-05-13 13:20:00,146.8,147.13,146.6,146.83,1177862.0,144.4969,144.8218,144.3001,144.5265,1177862.0
2022-05-13 13:30:00,146.83,147.02,146.48,146.55,1110902.0,144.5265,144.7135,144.182,144.2509,1110902.0
2022-05-13 13:40:00,146.55,146.62,146.12,146.58,1770508.0,144.2509,144.3198,143.8276,144.2804,1770508.0
2022-05-13 13:50:00,146.57,146.59,146.0,146.22,1297294.0,144.2705,144.2902,143.7095,143.926,1297294.0
2022-05-13 14:00:00,146.2,146.2,144.8,145.43,2978411.0,143.9064,143.9064,142.5283,143.1484,2978411.0
2022-05-13 14:10:00,145.43,145.65,145.1,145.64,1555027.0,143.1484,143.365,142.8236,143.3551,1555027.0
2022-05-13 14:20:00,145.65,145.69,145.17,145.49,1798865.0,143.365,143.4044,142.8925,143.2075,1798865.0
2022-05-13 14:30:00,145.48,146.18,145.47,145.71,2105988.0,143.1976,143.8867,143.1878,143.424,2105988.0
2022-05-13 14:40:00,145.72,145.99,145.62,145.83,1371782.0,143.4339,143.6996,143.3355,143.5422,1371782.0
2022-05-13 14:50:00,145.84,146.93,145.79,146.86,1974986.0,143.552,144.6249,143.5028,144.556,1974986.0
2022-05-13 15:00:00,146.88,147.22,146.66,147.18,1942129.0,144.5757,144.9103,144.3591,144.871,1942129.0
2022-05-13 15:10:00,147.18,147.7,147.09,147.58,1891866.0,144.871,145.3828,144.7824,145.2647,1891866.0
2022-05-13 15:20:00,147.58,147.69,147.27,147.67,1691656.0,145.2647,145.373,144.9596,145.3533,1691656.0
2022-05-13 15:30:00,147.67,147.81,146.54,146.77,2812876.0,145.3533,145.4911,144.241,144.4674,2812876.0
2022-05-13 15:40:00,146.79,147.31,146.57,146.73,2779309.0,144.4871,144.9989,144.2705,144.428,2779309.0
2022-05-13 15:50:00,146.73,147.16,145.92,147.13,5590753.0,144.428,144.8513,143.6307,144.8218,5590753.0
2022-05-16 09:30:00,145.61,145.89,144.73,145.47,4526066.0,143.3256,143.6012,142.4594,143.1878,4526066.0
2022-05-16 09:40:00,145.48,146.19,144.34,144.86,3559860.0,143.1976,143.8965,142.0755,142.5874,3559860.0
2022-05-16 09:50:00,144.88,145.55,144.83,145.02,2238671.0,142.6071,143.2665,142.5578,142.7449,2238671.0
2022-05-16 10:00:00,145.03,145.56,144.59,145.46,2127919.0,142.7547,143.2764,142.3216,143.178,2127919.0
2022-05-16 10:10:00,145.46,146.35,145.08,146.05,2919109.0,143.178,144.054,142.8039,143.7587,2919109.0
2022-05-16 10:20:00,146.06,146.66,145.91,146.5,2042032.0,143.7685,144.3591,143.6209,144.2016,2042032.0
2022-05-16 10:30:00,146.5,146.55,145.33,145.56,1897232.0,144.2016,144.2509,143.05,143.2764,1897232.0
2022-05-16 10:40:00,145.55,145.62,144.82,144.89,1815982.0,143.2665,143.3355,142.548,142.6169,1815982.0
2022-05-16 10:50:00,144.88,145.19,144.42,144.43,1560492.0,142.6071,142.9122,142.1543,142.1641,1560492.0
2022-05-16 11:00:00,144.44,145.04,144.18,144.99,1643368.0,142.174,142.7646,141.918,142.7153,1643368.0
2022-05-16 11:10:00,144.99,145.4,144.8,145.14,1437897.0,142.7153,143.1189,142.5283,142.863,1437897.0
2022-05-16 11:20:00,145.12,145.22,144.86,145.02,1153102.0,142.8433,142.9417,142.5874,142.7449,1153102.0
2022-05-16 11:30:00,145.03,145.79,144.79,145.72,1562558.0,142.7547,143.5028,142.5185,143.4339,1562558.0
2022-05-16 11:40:00,145.73,146.05,145.27,145.98,1374577.0,143.4437,143.7587,142.9909,143.6898,1374577.0
2022-05-16 11:50:00,145.99,146.94,145.77,146.65,1959528.0,143.6996,144.6347,143.4831,144.3493,1959528.0
2022-05-16 12:00:00,146.65,146.8,146.03,146.28,1467384.0,144.3493,144.4969,143.739,143.9851,1467384.0
2022-05-16 12:10:00,146.28,146.34,145.74,145.96,1064405.0,143.9851,144.0442,143.4536,143.6701,1064405.0
2022-05-16 12:20:00,145.96,145.99,145.48,145.73,1090601.0,143.6701,143.6996,143.1976,143.4437,1090601.0
2022-05-16 12:30:00,145.74,145.96,145.33,145.38,1284571.0,143.4536,143.6701,143.05,143.0992,1284571.0
2022-05-16 12:40:00,145.39,145.71,145.23,145.69,1013403.0,143.1091,143.424,142.9516,143.4044,1013403.0
2022-05-16 12:50:00,145.71,145.75,145.32,145.38,746965.0,143.424,143.4634,143.0402,143.0992,746965.0
2022-05-16 13:00:00,145.37,145.84,145.15,145.78,1018228.0,143.0894,143.552,142.8728,143.4929,1018228.0
2022-05-16 13:10:00,145.78,146.24,145.71,145.86,1233771.0,143.4929,143.9457,143.424,143.5717,1233771.0
2022-05-16 13:20:00,145.86,146.71,145.83,146.59,1177626.0,143.5717,144.4084,143.5422,144.2902,1177626.0
2022-05-16 13:30:00,146.58,146.68,146.26,146.4,1150876.0,144.2804,144.3788,143.9654,144.1032,1150876.0
2022-05-16 13:40:00,146.4,146.77,146.15,146.19,1177943.0,144.1032,144.4674,143.8571,143.8965,1177943.0
2022-05-16 13:50:00,146.19,146.37,146.03,146.31,1071805.0,143.8965,144.0737,143.739,144.0146,1071805.0
2022-05-16 14:00:00,146.31,146.91,146.06,146.91,1477828.0,144.0146,144.6052,143.7685,144.6052,1477828.0
2022-05-16 14:10:00,146.9,147.12,146.63,146.87,1172088.0,144.5954,144.8119,144.3296,144.5658,1172088.0
2022-05-16 14:20:00,146.86,147.25,146.72,147.24,1132372.0,144.556,144.9399,144.4182,144.93,1132372.0
2022-05-16 14:30:00,147.24,147.42,147.05,147.37,1696895.0,144.93,145.1072,144.743,145.058,1696895.0
2022-05-16 14:40:00,147.37,147.52,146.7,146.86,1722933.0,145.058,145.2056,144.3985,144.556,1722933.0
2022-05-16 14:50:00,146.86,147.1,146.64,146.96,1445461.0,144.556,144.7922,144.3394,144.6544,1445461.0
2022-05-16 15:00:00,146.94,147.17,146.63,146.75,1107218.0,144.6347,144.8611,144.3296,144.4477,1107218.0
2022-05-16 15:10:00,146.72,146.76,146.05,146.2,1545653.0,144.4182,144.4576,143.7587,143.9064,1545653.0
2022-05-16 15:20:00,146.19,146.2,145.83,146.06,1129713.0,143.8965,143.9064,143.5422,143.7685,1129713.0
2022-05-16 15:30:00,146.07,146.17,145.55,145.75,1510484.0,143.7784,143.8768,143.2665,143.4634,1510484.0
2022-05-16 15:40:00,145.76,145.87,145.24,145.43,1833645.0,143.4733,143.5815,142.9614,143.1484,1833645.0
2022-05-16 15:50:00,145.43,145.71,145.0,145.54,4331664.0,143.1484,143.424,142.7252,143.2567,4331664.0
2022-05-17 09:30:00,148.86,149.34,148.13,148.83,4658950.0,146.5246,146.9971,145.8061,146.4951,4658950.0
2022-05-17 09:40:00,148.83,149.12,147.86,147.93,2593514.0,146.4951,146.7805,145.5403,145.6092,2593514.0
2022-05-17 09:50:00,147.93,148.28,147.63,147.8,1885044.0,145.6092,145.9537,145.3139,145.4813,1885044.0
2022-05-17 10:00:00,147.79,148.32,147.29,147.5,2235268.0,145.4714,145.9931,144.9793,145.186,2235268.0
2022-05-17 10:10:00,147.5,147.89,147.07,147.81,1650211.0,145.186,145.5698,144.7627,145.4911,1650211.0
2022-05-17 10:20:00,147.81,148.18,147.33,147.34,1561973.0,145.4911,145.8553,145.0186,145.0285,1561973.0
2022-05-17 10:30:00,147.34,147.82,146.92,147.01,1600079.0,145.0285,145.5009,144.6151,144.7036,1600079.0
2022-05-17 10:40:00,147.02,147.06,146.68,146.83,1565859.0,144.7135,144.7529,144.3788,144.5265,1565859.0
2022-05-17 10:50:00,146.85,147.4,146.77,147.34,1260771.0,144.5462,145.0875,144.4674,145.0285,1260771.0
2022-05-17 11:00:00,147.34,147.51,147.17,147.34,1261120.0,145.0285,145.1958,144.8611,145.0285,1261120.0
2022-05-17 11:10:00,147.35,147.44,147.05,147.32,1031100.0,145.0383,145.1269,144.743,145.0088,1031100.0
2022-05-17 11:20:00,147.33,147.83,147.25,147.8,1123321.0,145.0186,145.5108,144.9399,145.4813,1123321.0
2022-05-17 11:30:00,147.8,148.68,147.79,148.41,1901751.0,145.4813,146.3474,145.4714,146.0817,1901751.0
2022-05-17 11:40:00,148.4,148.6,148.13,148.16,1083566.0,146.0718,146.2687,145.8061,145.8356,1083566.0
2022-05-17 11:50:00,148.15,148.35,147.96,147.99,891799.0,145.8258,146.0226,145.6387,145.6683,891799.0
2022-05-17 12:00:00,148.0,148.05,147.46,147.63,919172.0,145.6781,145.7273,145.1466,145.3139,919172.0
2022-05-17 12:10:00,147.62,147.9,147.46,147.71,826112.0,145.3041,145.5797,145.1466,145.3927,826112.0
2022-05-17 12:20:00,147.7,148.14,147.56,148.06,733372.0,145.3828,145.8159,145.245,145.7372,733372.0
2022-05-17 12:30:00,148.07,148.26,147.92,148.03,839474.0,145.747,145.934,145.5994,145.7076,839474.0
2022-05-17 12:40:00,148.05,148.41,147.94,148.08,940619.0,145.7273,146.0817,145.6191,145.7569,940619.0
2022-05-17 12:50:00,148.09,148.14,147.85,147.99,785277.0,145.7667,145.8159,145.5305,145.6683,785277.0
2022-05-17 13:00:00,147.99,148.2,147.65,148.09,879074.0,145.6683,145.875,145.3336,145.7667,879074.0
2022-05-17 13:10:00,148.1,148.45,148.05,148.34,701052.0,145.7765,146.1211,145.7273,146.0128,701052.0
2022-05-17 13:20:00,148.34,148.43,148.11,148.16,728003.0,146.0128,146.1014,145.7864,145.8356,728003.0
2022-05-17 13:30:00,148.15,148.82,148.12,148.78,1457621.0,145.8258,146.4852,145.7962,146.4459,1457621.0
2022-05-17 13:40:00,148.76,148.84,148.55,148.77,1168650.0,146.4262,146.5049,146.2195,146.436,1168650.0
2022-05-17 13:50:00,148.76,148.79,148.41,148.55,822659.0,146.4262,146.4557,146.0817,146.2195,822659.0
2022-05-17 14:00:00,148.54,149.13,148.28,148.98,1631082.0,146.2096,146.7904,145.9537,146.6427,1631082.0
2022-05-17 14:10:00,149.0,149.01,147.91,148.31,2008465.0,146.6624,146.6723,145.5895,145.9832,2008465.0
2022-05-17 14:20:00,148.29,148.29,147.3,147.92,1593422.0,145.9636,145.9636,144.9891,145.5994,1593422.0
2022-05-17 14:30:00,147.91,148.45,147.39,148.44,1238851.0,145.5895,146.1211,145.0777,146.1112,1238851.0
2022-05-17 14:40:00,148.43,149.33,148.42,149.21,1695269.0,146.1014,146.9872,146.0915,146.8691,1695269.0
2022-05-17 14:50:00,149.21,149.33,148.9,149.11,1381885.0,146.8691,146.9872,146.564,146.7707,1381885.0
2022-05-17 15:00:00,149.11,149.76,149.07,149.44,2013564.0,146.7707,147.4105,146.7313,147.0955,2013564.0
2022-05-17 15:10:00,149.43,149.68,149.2,149.64,1286422.0,147.0857,147.3318,146.8593,147.2924,1286422.0
2022-05-17 15:20:00,149.64,149.77,149.42,149.51,1258230.0,147.2924,147.4203,147.0758,147.1644,1258230.0
2022-05-17 15:30:00,149.5,149.63,149.11,149.18,1400948.0,147.1546,147.2825,146.7707,146.8396,1400948.0
2022-05-17 15:40:00,149.18,149.38,148.8,148.97,1840133.0,146.8396,147.0365,146.4656,146.6329,1840133.0
2022-05-17 15:50:00,148.97,149.32,148.79,149.24,3635384.0,146.6329,146.9774,146.4557,146.8987,3635384.0
2022-05-18 09:30:00,146.86,147.37,146.63,146.95,3628172.0,144.556,145.058,144.3296,144.6446,3628172.0
2022-05-18 09:40:00,146.96,146.97,145.91,146.06,2573990.0,144.6544,144.6643,143.6209,143.7685,2573990.0
2022-05-18 09:50:00,146.06,146.67,145.78,145.9,2341381.0,143.7685,144.369,143.4929,143.6111,2341381.0
2022-05-18 10:00:00,145.91,146.6,145.85,145.9,2012731.0,143.6209,144.3001,143.5618,143.6111,2012731.0
2022-05-18 10:10:00,145.89,146.43,145.78,145.95,2098213.0,143.6012,144.1327,143.4929,143.6603,2098213.0
2022-05-18 10:20:00,145.95,146.22,145.59,145.6,1806207.0,143.6603,143.926,143.3059,143.3158,1806207.0
2022-05-18 10:30:00,145.6,145.69,145.25,145.4,1643501.0,143.3158,143.4044,142.9713,143.1189,1643501.0
2022-05-18 10:40:00,145.4,145.52,144.82,145.38,2256410.0,143.1189,143.237,142.548,143.0992,2256410.0
2022-05-18 10:50:00,145.38,145.42,145.05,145.42,1200649.0,143.0992,143.1386,142.7744,143.1386,1200649.0
2022-05-18 11:00:00,145.42,145.42,144.12,144.57,2172966.0,143.1386,143.1386,141.859,142.3019,2172966.0
2022-05-18 11:10:00,144.57,144.58,143.84,144.09,1936175.0,142.3019,142.3118,141.5834,141.8295,1936175.0
2022-05-18 11:20:00,144.08,144.09,143.37,143.45,1922689.0,141.8196,141.8295,141.1208,141.1995,1922689.0
2022-05-18 11:30:00,143.44,143.88,143.25,143.62,1933248.0,141.1897,141.6227,141.0026,141.3668,1933248.0
2022-05-18 11:40:00,143.62,144.14,143.61,143.72,1689877.0,141.3668,141.8787,141.357,141.4653,1689877.0
2022-05-18 11:50:00,143.71,143.78,142.76,142.76,1947678.0,141.4554,141.5243,140.5203,140.5203,1947678.0
2022-05-18 12:00:00,142.78,143.05,142.45,142.75,1848641.0,140.54,140.8058,140.2152,140.5105,1848641.0
2022-05-18 12:10:00,142.74,142.89,142.53,142.66,1380685.0,140.5006,140.6483,140.2939,140.4219,1380685.0
2022-05-18 12:20:00,142.66,142.75,142.14,142.52,1738082.0,140.4219,140.5105,139.91,140.2841,1738082.0
2022-05-18 12:30:00,142.52,142.89,142.33,142.86,1361360.0,140.2841,140.6483,140.0971,140.6188,1361360.0
2022-05-18 12:40:00,142.85,142.93,142.37,142.9,1118738.0,140.6089,140.6877,140.1364,140.6581,1118738.0
2022-05-18 12:50:00,142.9,143.69,142.83,143.55,2348567.0,140.6581,141.4357,140.5892,141.2979,2348567.0
2022-05-18 13:00:00,143.55,143.57,142.59,142.64,1337711.0,141.2979,141.3176,140.353,140.4022,1337711.0
2022-05-18 13:10:00,142.64,142.8,142.29,142.31,1166850.0,140.4022,140.5597,140.0577,140.0774,1166850.0
2022-05-18 13:20:00,142.31,142.51,141.94,142.03,1508024.0,140.0774,140.2742,139.7132,139.8018,1508024.0
2022-05-18 13:30:00,142.03,142.37,141.85,142.35,1388995.0,139.8018,140.1364,139.6246,140.1168,1388995.0
2022-05-18 13:40:00,142.36,142.37,141.55,141.64,1648491.0,140.1266,140.1364,139.3293,139.4179,1648491.0
2022-05-18 13:50:00,141.64,141.78,141.36,141.73,2007209.0,139.4179,139.5557,139.1423,139.5065,2007209.0
2022-05-18 14:00:00,141.72,141.94,141.46,141.69,1552662.0,139.4966,139.7132,139.2407,139.4671,1552662.0
2022-05-18 14:10:00,141.69,141.83,141.27,141.69,1387968.0,139.4671,139.6049,139.0537,139.4671,1387968.0
2022-05-18 14:20:00,141.67,141.8,141.08,141.17,1699206.0,139.4474,139.5754,138.8667,138.9553,1699206.0
2022-05-18 14:30:00,141.16,141.33,140.23,140.4,2684461.0,138.9454,139.1128,138.03,138.1973,2684461.0
2022-05-18 14:40:00,140.4,140.71,140.0,140.53,2166434.0,138.1973,138.5025,137.8036,138.3253,2166434.0
2022-05-18 14:50:00,140.51,140.64,139.97,140.09,2005189.0,138.3056,138.4336,137.7741,137.8922,2005189.0
2022-05-18 15:00:00,140.1,140.75,140.07,140.36,2001374.0,137.9021,138.5419,137.8725,138.158,2001374.0
2022-05-18 15:10:00,140.36,140.84,140.33,140.54,1761884.0,138.158,138.6304,138.1284,138.3351,1761884.0
2022-05-18 15:20:00,140.54,140.79,140.27,140.56,2117504.0,138.3351,138.5812,138.0694,138.3548,2117504.0
2022-05-18 15:30:00,140.57,141.2,140.3,141.02,2692663.0,138.3647,138.9848,138.0989,138.8076,2692663.0
2022-05-18 15:40:00,141.03,141.15,140.4,140.49,2915766.0,138.8175,138.9356,138.1973,138.2859,2915766.0
2022-05-18 15:50:00,140.49,140.99,140.22,140.82,7310714.0,138.2859,138.7781,138.0202,138.6108,7310714.0
2022-05-19 09:30:00,139.88,141.56,139.59,141.36,6907656.0,137.6855,139.3391,137.4001,139.1423,6907656.0
2022-05-19 09:40:00,141.36,141.66,139.2,139.33,4516380.0,139.1423,139.4376,137.0162,137.1441,4516380.0
2022-05-19 09:50:00,139.35,139.88,138.7,139.49,4698204.0,137.1638,137.6855,136.524,137.3016,4698204.0
2022-05-19 10:00:00,139.47,141.02,139.35,140.01,4339489.0,137.2819,138.8076,137.1638,137.8135,4339489.0
2022-05-19 10:10:00,140.02,140.89,139.74,140.03,2762602.0,137.8233,138.6797,137.5477,137.8331,2762602.0
2022-05-19 10:20:00,140.02,140.95,139.17,139.37,2538393.0,137.8233,138.7387,136.9866,137.1835,2538393.0
2022-05-19 10:30:00,139.38,139.7,138.21,138.48,3312202.0,137.1933,137.5083,136.0417,136.3075,3312202.0
2022-05-19 10:40:00,138.48,138.64,137.84,138.09,3294215.0,136.3075,136.465,135.6775,135.9236,3294215.0
2022-05-19 10:50:00,138.11,139.26,137.85,138.73,3664615.0,135.9433,137.0752,135.6874,136.5535,3664615.0
2022-05-19 11:00:00,138.73,139.3,138.04,138.57,2632712.0,136.5535,137.1146,135.8744,136.3961,2632712.0
2022-05-19 11:10:00,138.57,138.93,138.0,138.39,2217625.0,136.3961,136.7504,135.835,136.2189,2217625.0
2022-05-19 11:20:00,138.39,138.87,138.18,138.42,2097587.0,136.2189,136.6913,136.0122,136.2484,2097587.0
2022-05-19 11:30:00,138.42,139.69,138.42,139.62,2568229.0,136.2484,137.4985,136.2484,137.4296,2568229.0
2022-05-19 11:40:00,139.63,140.34,139.6,140.26,3365395.0,137.4394,138.1383,137.4099,138.0595,3365395.0
2022-05-19 11:50:00,140.26,140.4,139.14,139.44,2662000.0,138.0595,138.1973,136.9571,137.2524,2662000.0
2022-05-19 12:00:00,139.44,139.77,139.3,139.51,1684081.0,137.2524,137.5772,137.1146,137.3213,1684081.0
2022-05-19 12:10:00,139.51,140.04,139.33,139.44,1439084.0,137.3213,137.843,137.1441,137.2524,1439084.0
2022-05-19 12:20:00,139.45,139.94,138.82,139.76,2529935.0,137.2622,137.7446,136.6421,137.5674,2529935.0
2022-05-19 12:30:00,139.77,139.84,138.66,138.69,1837017.0,137.5772,137.6461,136.4846,136.5142,1837017.0
2022-05-19 12:40:00,138.69,138.8,137.8,137.97,2163762.0,136.5142,136.6224,135.6381,135.8055,2163762.0
2022-05-19 12:50:00,137.96,138.17,137.79,138.09,1850858.0,135.7956,136.0023,135.6283,135.9236,1850858.0
2022-05-19 13:00:00,138.1,138.44,137.83,137.96,1739745.0,135.9334,136.2681,135.6677,135.7956,1739745.0
2022-05-19 13:10:00,137.96,138.02,136.99,137.46,3121910.0,135.7956,135.8547,134.8408,135.3035,3121910.0
2022-05-19 13:20:00,137.47,137.67,137.06,137.13,2001122.0,135.3133,135.5102,134.9097,134.9786,2001122.0
2022-05-19 13:30:00,137.14,137.66,136.92,137.26,2190497.0,134.9885,135.5003,134.7719,135.1066,2190497.0
2022-05-19 13:40:00,137.25,137.47,136.6,136.65,1896655.0,135.0968,135.3133,134.457,134.5062,1896655.0
2022-05-19 13:50:00,136.67,137.96,136.62,137.81,2864995.0,134.5259,135.7956,134.4766,135.648,2864995.0
2022-05-19 14:00:00,137.8,137.85,136.97,137.42,1903222.0,135.6381,135.6874,134.8212,135.2641,1903222.0
2022-05-19 14:10:00,137.42,137.82,137.26,137.35,1425626.0,135.2641,135.6578,135.1066,135.1952,1425626.0
2022-05-19 14:20:00,137.37,137.8,137.22,137.66,1377775.0,135.2149,135.6381,135.0672,135.5003,1377775.0
2022-05-19 14:30:00,137.65,138.64,137.48,138.33,2037452.0,135.4905,136.465,135.3232,136.1598,2037452.0
2022-05-19 14:40:00,138.33,138.87,137.81,138.82,1925707.0,136.1598,136.6913,135.648,136.6421,1925707.0
2022-05-19 14:50:00,138.82,139.15,138.44,138.8,2586980.0,136.6421,136.967,136.2681,136.6224,2586980.0
2022-05-19 15:00:00,138.81,139.41,138.67,138.69,2582705.0,136.6323,137.2229,136.4945,136.5142,2582705.0
2022-05-19 15:10:00,138.69,138.72,137.87,137.99,1974672.0,136.5142,136.5437,135.707,135.8252,1974672.0
2022-05-19 15:20:00,138.0,138.02,136.95,137.14,2328344.0,135.835,135.8547,134.8015,134.9885,2328344.0
2022-05-19 15:30:00,137.14,137.45,136.8,136.83,2734745.0,134.9885,135.2936,134.6538,134.6834,2734745.0
2022-05-19 15:40:00,136.84,137.81,136.67,137.52,3711329.0,134.6932,135.648,134.5259,135.3625,3711329.0
2022-05-19 15:50:00,137.53,137.66,136.89,137.31,4894546.0,135.3724,135.5003,134.7424,135.1558,4894546.0
2022-05-20 09:30:00,139.07,139.58,138.07,138.81,6898576.0,136.8882,137.3902,135.9039,136.6323,6898576.0
2022-05-20 09:40:00,138.81,140.18,138.68,139.61,5041382.0,136.6323,137.9808,136.5043,137.4197,5041382.0
2022-05-20 09:50:00,139.62,140.36,139.54,139.86,3544770.0,137.4296,138.158,137.3508,137.6658,3544770.0
2022-05-20 10:00:00,139.87,140.7,138.59,138.72,3625786.0,137.6757,138.4926,136.4157,136.5437,3625786.0
2022-05-20 10:10:00,138.73,139.05,138.36,138.72,2686669.0,136.5535,136.8685,136.1893,136.5437,2686669.0
2022-05-20 10:20:00,138.71,138.87,138.12,138.78,2179878.0,136.5339,136.6913,135.9531,136.6028,2179878.0
2022-05-20 10:30:00,138.78,138.99,138.27,138.38,1571066.0,136.6028,136.8095,136.1008,136.209,1571066.0
2022-05-20 10:40:00,138.37,138.8,137.96,138.01,1846545.0,136.1992,136.6224,135.7956,135.8448,1846545.0
2022-05-20 10:50:00,138.0,138.09,137.06,137.19,2365888.0,135.835,135.9236,134.9097,135.0377,2365888.0
2022-05-20 11:00:00,137.2,137.53,136.98,137.27,1940789.0,135.0475,135.3724,134.831,135.1164,1940789.0
2022-05-20 11:10:00,137.27,137.35,136.42,136.58,2168256.0,135.1164,135.1952,134.2798,134.4373,2168256.0
2022-05-20 11:20:00,136.58,137.18,136.32,136.99,2303742.0,134.4373,135.0279,134.1814,134.8408,2303742.0
2022-05-20 11:30:00,136.98,137.38,136.86,136.99,1810134.0,134.831,135.2247,134.7129,134.8408,1810134.0
2022-05-20 11:40:00,136.98,137.42,136.88,137.24,1737692.0,134.831,135.2641,134.7326,135.0869,1737692.0
2022-05-20 11:50:00,137.24,137.37,136.75,136.77,1497088.0,135.0869,135.2149,134.6046,134.6243,1497088.0
2022-05-20 12:00:00,136.78,136.89,135.87,135.88,1723563.0,134.6341,134.7424,133.7384,133.7483,1723563.0
2022-05-20 12:10:00,135.89,136.17,135.25,135.28,3496188.0,133.7581,134.0337,133.1281,133.1577,3496188.0
2022-05-20 12:20:00,135.29,135.64,135.12,135.29,2270577.0,133.1675,133.512,133.0002,133.1675,2270577.0
2022-05-20 12:30:00,135.3,135.47,134.63,134.8,2601938.0,133.1774,133.3447,132.5179,132.6852,2601938.0
2022-05-20 12:40:00,134.8,134.8,134.02,134.52,3032575.0,132.6852,132.6852,131.9174,132.4096,3032575.0
2022-05-20 12:50:00,134.52,134.57,133.6,134.36,3518744.0,132.4096,132.4588,131.504,132.2521,3518744.0
2022-05-20 13:00:00,134.34,134.38,133.45,133.58,2446636.0,132.2324,132.2718,131.3564,131.4843,2446636.0
2022-05-20 13:10:00,133.59,133.71,133.27,133.28,2179246.0,131.4942,131.6123,131.1792,131.189,2179246.0
2022-05-20 13:20:00,133.28,133.55,132.81,132.82,2601325.0,131.189,131.4548,130.7264,130.7363,2601325.0
2022-05-20 13:30:00,132.82,134.18,132.61,133.73,3262877.0,130.7363,132.0749,130.5296,131.632,3262877.0
2022-05-20 13:40:00,133.74,134.42,133.56,133.98,2413944.0,131.6418,132.3112,131.4647,131.8781,2413944.0
2022-05-20 13:50:00,133.98,134.45,133.75,134.15,2145190.0,131.8781,132.3407,131.6517,132.0454,2145190.0
2022-05-20 14:00:00,134.15,134.19,133.46,133.77,2047799.0,132.0454,132.0848,131.3662,131.6714,2047799.0
2022-05-20 14:10:00,133.77,134.04,133.4,133.64,1660194.0,131.6714,131.9371,131.3072,131.5434,1660194.0
2022-05-20 14:20:00,133.65,134.07,133.38,133.98,1848727.0,131.5532,131.9667,131.2875,131.8781,1848727.0
2022-05-20 14:30:00,133.97,134.2,133.55,133.78,1784072.0,131.8682,132.0946,131.4548,131.6812,1784072.0
2022-05-20 14:40:00,133.77,134.34,133.69,134.17,1634985.0,131.6714,132.2324,131.5926,132.0651,1634985.0
2022-05-20 14:50:00,134.17,134.94,134.0,134.36,2301576.0,132.0651,132.823,131.8978,132.2521,2301576.0
2022-05-20 15:00:00,134.37,134.67,133.76,133.96,2261958.0,132.2619,132.5572,131.6615,131.8584,2261958.0
2022-05-20 15:10:00,133.97,134.72,133.86,134.56,2174216.0,131.8682,132.6065,131.7599,132.449,2174216.0
2022-05-20 15:20:00,134.57,135.49,134.47,135.47,2593219.0,132.4588,133.3644,132.3604,133.3447,2593219.0
2022-05-20 15:30:00,135.46,136.45,135.05,135.83,4473817.0,133.3348,134.3093,132.9313,133.699,4473817.0
2022-05-20 15:40:00,135.84,137.0,135.75,136.81,4384385.0,133.7089,134.8507,133.6203,134.6637,4384385.0
2022-05-20 15:50:00,136.83,137.89,136.81,137.62,7338617.0,134.6834,135.7267,134.6637,135.461,7338617.0
2022-05-23 09:30:00,137.79,139.11,137.65,138.72,5724322.0,135.6283,136.9276,135.4905,136.5437,5724322.0
2022-05-23 09:40:00,138.73,141.03,138.64,140.72,5008864.0,136.5535,138.8175,136.465,138.5123,5008864.0
2022-05-23 09:50:00,140.72,141.02,139.62,139.79,4380056.0,138.5123,138.8076,137.4296,137.5969,4380056.0
2022-05-23 10:00:00,139.8,139.84,138.69,138.94,3557855.0,137.6068,137.6461,136.5142,136.7603,3557855.0
2022-05-23 10:10:00,138.94,140.44,138.86,140.3,2997055.0,136.7603,138.2367,136.6815,138.0989,2997055.0
2022-05-23 10:20:00,140.28,140.43,139.15,140.16,2596211.0,138.0792,138.2269,136.967,137.9611,2596211.0
2022-05-23 10:30:00,140.17,140.77,140.01,140.6,2721165.0,137.971,138.5615,137.8135,138.3942,2721165.0
2022-05-23 10:40:00,140.62,141.68,140.3,141.1,3635056.0,138.4139,139.4573,138.0989,138.8864,3635056.0
2022-05-23 10:50:00,141.13,141.13,140.11,140.47,2411508.0,138.9159,138.9159,137.9119,138.2662,2411508.0
2022-05-23 11:00:00,140.49,141.34,140.26,141.21,2494052.0,138.2859,139.1226,138.0595,138.9946,2494052.0
2022-05-23 11:10:00,141.22,141.55,140.91,141.01,2052280.0,139.0045,139.3293,138.6993,138.7978,2052280.0
2022-05-23 11:20:00,141.01,141.37,140.93,141.28,1950595.0,138.7978,139.1521,138.719,139.0635,1950595.0
2022-05-23 11:30:00,141.29,141.94,141.15,141.84,2231612.0,139.0734,139.7132,138.9356,139.6148,2231612.0
2022-05-23 11:40:00,141.85,141.97,141.04,141.31,2220193.0,139.6246,139.7427,138.8273,139.0931,2220193.0
2022-05-23 11:50:00,141.32,142.08,141.24,141.98,1998121.0,139.1029,139.851,139.0242,139.7526,1998121.0
2022-05-23 12:00:00,141.99,143.26,141.81,143.14,3490997.0,139.7624,141.0125,139.5852,140.8944,3490997.0
2022-05-23 12:10:00,143.13,143.15,142.41,142.81,2089521.0,140.8845,140.9042,140.1758,140.5695,2089521.0
2022-05-23 12:20:00,142.82,143.14,142.44,142.56,2234506.0,140.5794,140.8944,140.2053,140.3235,2234506.0
2022-05-23 12:30:00,142.57,142.79,141.95,142.75,2407590.0,140.3333,140.5498,139.723,140.5105,2407590.0
2022-05-23 12:40:00,142.74,142.8,142.02,142.14,1380345.0,140.5006,140.5597,139.7919,139.91,1380345.0
2022-05-23 12:50:00,142.14,142.4,142.01,142.38,1488988.0,139.91,140.166,139.7821,140.1463,1488988.0
2022-05-23 13:00:00,142.39,142.46,141.97,142.1,1420739.0,140.1561,140.225,139.7427,139.8707,1420739.0
2022-05-23 13:10:00,142.1,142.35,141.68,141.82,2162038.0,139.8707,140.1168,139.4573,139.5951,2162038.0
2022-05-23 13:20:00,141.84,142.04,141.52,141.95,1564495.0,139.6148,139.8116,139.2998,139.723,1564495.0
2022-05-23 13:30:00,141.94,142.42,141.68,142.26,1502153.0,139.7132,140.1857,139.4573,140.0282,1502153.0
2022-05-23 13:40:00,142.27,142.87,142.21,142.7,1542482.0,140.038,140.6286,139.9789,140.4613,1542482.0
2022-05-23 13:50:00,142.69,142.77,142.38,142.64,1388202.0,140.4514,140.5302,140.1463,140.4022,1388202.0
2022-05-23 14:00:00,142.65,142.83,142.33,142.61,1327622.0,140.412,140.5892,140.0971,140.3727,1327622.0
2022-05-23 14:10:00,142.6,142.89,142.47,142.86,1420012.0,140.3628,140.6483,140.2349,140.6188,1420012.0
2022-05-23 14:20:00,142.85,142.88,142.35,142.49,1254530.0,140.6089,140.6384,140.1168,140.2546,1254530.0
2022-05-23 14:30:00,142.5,142.68,142.36,142.53,906831.0,140.2644,140.4416,140.1266,140.2939,906831.0
2022-05-23 14:40:00,142.54,142.92,142.33,142.44,1681506.0,140.3038,140.6778,140.0971,140.2053,1681506.0
2022-05-23 14:50:00,142.43,142.62,142.06,142.22,1612549.0,140.1955,140.3825,139.8313,139.9888,1612549.0
2022-05-23 15:00:00,142.22,142.77,142.17,142.75,1611838.0,139.9888,140.5302,139.9396,140.5105,1611838.0
2022-05-23 15:10:00,142.75,142.76,142.13,142.56,2074866.0,140.5105,140.5203,139.9002,140.3235,2074866.0
2022-05-23 15:20:00,142.56,142.68,142.13,142.4,1836750.0,140.3235,140.4416,139.9002,140.166,1836750.0
2022-05-23 15:30:00,142.4,142.89,142.31,142.36,2106411.0,140.166,140.6483,140.0774,140.1266,2106411.0
2022-05-23 15:40:00,142.36,142.58,141.89,142.12,2500275.0,140.1266,140.3431,139.664,139.8904,2500275.0
2022-05-23 15:50:00,142.12,143.25,142.1,143.15,5624194.0,139.8904,141.0026,139.8707,140.9042,5624194.0
2022-05-24 09:30:00,140.83,141.97,140.75,141.2,5195808.0,138.6206,139.7427,138.5419,138.9848,5195808.0
2022-05-24 09:40:00,141.22,141.69,139.55,139.56,4403286.0,139.0045,139.4671,137.3607,137.3705,4403286.0
2022-05-24 09:50:00,139.56,140.27,139.23,139.33,3065120.0,137.3705,138.0694,137.0457,137.1441,3065120.0
2022-05-24 10:00:00,139.33,139.34,138.01,138.13,4114192.0,137.1441,137.154,135.8448,135.963,4114192.0
2022-05-24 10:10:00,138.15,138.25,137.33,137.59,2922491.0,135.9826,136.0811,135.1755,135.4314,2922491.0
2022-05-24 10:20:00,137.61,138.54,137.55,138.48,2823647.0,135.4511,136.3665,135.3921,136.3075,2823647.0
2022-05-24 10:30:00,138.49,138.87,138.1,138.42,2569192.0,136.3173,136.6913,135.9334,136.2484,2569192.0
2022-05-24 10:40:00,138.4,138.65,137.83,137.94,2388026.0,136.2287,136.4748,135.6677,135.7759,2388026.0
2022-05-24 10:50:00,137.94,138.29,137.8,138.17,1961520.0,135.7759,136.1204,135.6381,136.0023,1961520.0
2022-05-24 11:00:00,138.17,138.42,137.86,138.01,1732260.0,136.0023,136.2484,135.6972,135.8448,1732260.0
2022-05-24 11:10:00,138.03,138.59,137.91,138.03,1680096.0,135.8645,136.4157,135.7464,135.8645,1680096.0
2022-05-24 11:20:00,138.04,138.45,137.87,138.42,1309732.0,135.8744,136.2779,135.707,136.2484,1309732.0
2022-05-24 11:30:00,138.43,138.6,138.05,138.27,1283730.0,136.2583,136.4256,135.8842,136.1008,1283730.0
2022-05-24 11:40:00,138.26,139.53,138.19,139.53,2206910.0,136.0909,137.341,136.022,137.341,2206910.0
2022-05-24 11:50:00,139.53,139.56,139.01,139.17,1729723.0,137.341,137.3705,136.8292,136.9866,1729723.0
2022-05-24 12:00:00,139.18,139.52,138.94,139.5,1319370.0,136.9965,137.3312,136.7603,137.3115,1319370.0
2022-05-24 12:10:00,139.49,140.27,139.38,139.81,2009354.0,137.3016,138.0694,137.1933,137.6166,2009354.0
2022-05-24 12:20:00,139.82,139.82,139.24,139.3,1591744.0,137.6264,137.6264,137.0555,137.1146,1591744.0
2022-05-24 12:30:00,139.3,139.42,138.58,138.66,1477723.0,137.1146,137.2327,136.4059,136.4846,1477723.0
2022-05-24 12:40:00,138.66,138.88,138.52,138.75,1051110.0,136.4846,136.7012,136.3468,136.5732,1051110.0
2022-05-24 12:50:00,138.75,139.4,138.56,139.11,1478997.0,136.5732,137.213,136.3862,136.9276,1478997.0
2022-05-24 13:00:00,139.11,139.13,138.28,138.4,1661243.0,136.9276,136.9473,136.1106,136.2287,1661243.0
2022-05-24 13:10:00,138.4,138.59,138.16,138.42,1096055.0,136.2287,136.4157,135.9925,136.2484,1096055.0
2022-05-24 13:20:00,138.41,138.58,138.15,138.53,1136380.0,136.2386,136.4059,135.9826,136.3567,1136380.0
2022-05-24 13:30:00,138.53,138.92,138.16,138.84,1202604.0,136.3567,136.7406,135.9925,136.6618,1202604.0
2022-05-24 13:40:00,138.85,139.7,138.8,139.34,1660361.0,136.6717,137.5083,136.6224,137.154,1660361.0
2022-05-24 13:50:00,139.34,139.7,139.23,139.32,1428619.0,137.154,137.5083,137.0457,137.1343,1428619.0
2022-05-24 14:00:00,139.34,139.88,138.94,139.77,1506428.0,137.154,137.6855,136.7603,137.5772,1506428.0
2022-05-24 14:10:00,139.77,140.11,139.21,139.3,1934351.0,137.5772,137.9119,137.026,137.1146,1934351.0
2022-05-24 14:20:00,139.29,139.85,139.04,139.47,1617447.0,137.1048,137.656,136.8587,137.2819,1617447.0
2022-05-24 14:30:00,139.46,140.15,139.35,140.02,1743856.0,137.2721,137.9513,137.1638,137.8233,1743856.0
2022-05-24 14:40:00,140.04,140.22,138.79,138.95,2156369.0,137.843,138.0202,136.6126,136.7701,2156369.0
2022-05-24 14:50:00,138.94,139.2,138.69,139.11,1572123.0,136.7603,137.0162,136.5142,136.9276,1572123.0
2022-05-24 15:00:00,139.11,139.77,139.03,139.28,1845912.0,136.9276,137.5772,136.8488,137.0949,1845912.0
2022-05-24 15:10:00,139.28,139.73,139.19,139.27,1754379.0,137.0949,137.5379,137.0063,137.0851,1754379.0
2022-05-24 15:20:00,139.27,139.99,138.95,139.74,2263366.0,137.0851,137.7938,136.7701,137.5477,2263366.0
2022-05-24 15:30:00,139.74,140.95,139.71,140.61,3225077.0,137.5477,138.7387,137.5182,138.4041,3225077.0
2022-05-24 15:40:00,140.62,140.94,140.29,140.59,2999462.0,138.4139,138.7289,138.0891,138.3844,2999462.0
2022-05-24 15:50:00,140.59,140.72,139.95,140.42,5613625.0,138.3844,138.5123,137.7544,138.217,5613625.0
2022-05-25 09:30:00,138.43,140.34,138.34,139.88,4074257.0,136.2583,138.1383,136.1697,137.6855,4074257.0
2022-05-25 09:40:00,139.9,140.33,139.12,139.15,2899391.0,137.7052,138.1284,136.9374,136.967,2899391.0
2022-05-25 09:50:00,139.16,139.99,139.14,139.33,2482604.0,136.9768,137.7938,136.9571,137.1441,2482604.0
2022-05-25 10:00:00,139.33,139.85,138.95,139.32,2430094.0,137.1441,137.656,136.7701,137.1343,2430094.0
2022-05-25 10:10:00,139.31,140.6,139.05,140.31,2645204.0,137.1244,138.3942,136.8685,138.1088,2645204.0
2022-05-25 10:20:00,140.31,140.85,140.02,140.85,1662085.0,138.1088,138.6403,137.8233,138.6403,1662085.0
2022-05-25 10:30:00,140.85,141.38,140.8,141.11,2080260.0,138.6403,139.162,138.5911,138.8962,2080260.0
2022-05-25 10:40:00,141.11,141.2,140.16,140.39,2089289.0,138.8962,138.9848,137.9611,138.1875,2089289.0
2022-05-25 10:50:00,140.39,140.49,140.07,140.19,1653400.0,138.1875,138.2859,137.8725,137.9906,1653400.0
2022-05-25 11:00:00,140.19,140.4,139.68,140.06,1461891.0,137.9906,138.1973,137.4886,137.8627,1461891.0
2022-05-25 11:10:00,140.06,140.63,140.03,140.52,1347771.0,137.8627,138.4237,137.8331,138.3155,1347771.0
2022-05-25 11:20:00,140.52,140.57,140.18,140.25,941947.0,138.3155,138.3647,137.9808,138.0497,941947.0
2022-05-25 11:30:00,140.27,140.28,139.45,139.67,1504308.0,138.0694,138.0792,137.2622,137.4788,1504308.0
2022-05-25 11:40:00,139.67,140.2,139.61,140.06,1063515.0,137.4788,138.0005,137.4197,137.8627,1063515.0
2022-05-25 11:50:00,140.06,140.27,139.84,139.92,1112059.0,137.8627,138.0694,137.6461,137.7249,1112059.0
2022-05-25 12:00:00,139.92,140.19,139.53,139.7,1038551.0,137.7249,137.9906,137.341,137.5083,1038551.0
2022-05-25 12:10:00,139.69,139.9,139.45,139.57,1036023.0,137.4985,137.7052,137.2622,137.3804,1036023.0
2022-05-25 12:20:00,139.56,139.56,138.96,139.18,1284623.0,137.3705,137.3705,136.7799,136.9965,1284623.0
2022-05-25 12:30:00,139.16,139.34,138.84,139.05,1069670.0,136.9768,137.154,136.6618,136.8685,1069670.0
2022-05-25 12:40:00,139.05,139.57,139.02,139.43,939294.0,136.8685,137.3804,136.839,137.2426,939294.0
2022-05-25 12:50:00,139.43,139.49,139.11,139.44,1193806.0,137.2426,137.3016,136.9276,137.2524,1193806.0
2022-05-25 13:00:00,139.44,139.44,138.92,139.08,1033618.0,137.2524,137.2524,136.7406,136.8981,1033618.0
2022-05-25 13:10:00,139.07,139.16,138.5,138.84,1509738.0,136.8882,136.9768,136.3272,136.6618,1509738.0
2022-05-25 13:20:00,138.84,139.36,138.75,139.23,1149807.0,136.6618,137.1737,136.5732,137.0457,1149807.0
2022-05-25 13:30:00,139.23,139.74,139.02,139.61,1236831.0,137.0457,137.5477,136.839,137.4197,1236831.0
2022-05-25 13:40:00,139.61,139.76,139.48,139.69,978887.0,137.4197,137.5674,137.2918,137.4985,978887.0
2022-05-25 13:50:00,139.69,139.74,139.24,139.45,1034999.0,137.4985,137.5477,137.0555,137.2622,1034999.0
2022-05-25 14:00:00,139.47,140.39,138.55,139.15,3127948.0,137.2819,138.1875,136.3764,136.967,3127948.0
2022-05-25 14:10:00,139.17,140.1,139.03,139.69,2276714.0,136.9866,137.9021,136.8488,137.4985,2276714.0
2022-05-25 14:20:00,139.69,140.57,139.53,140.48,2029721.0,137.4985,138.3647,137.341,138.2761,2029721.0
2022-05-25 14:30:00,140.49,140.82,140.25,140.3,2029595.0,138.2859,138.6108,138.0497,138.0989,2029595.0
2022-05-25 14:40:00,140.31,140.86,140.23,140.42,1569816.0,138.1088,138.6501,138.03,138.217,1569816.0
2022-05-25 14:50:00,140.41,141.19,140.39,141.09,1927367.0,138.2072,138.975,138.1875,138.8765,1927367.0
2022-05-25 15:00:00,141.1,141.59,140.98,141.55,2044786.0,138.8864,139.3687,138.7682,139.3293,2044786.0
2022-05-25 15:10:00,141.56,141.79,141.33,141.4,1882583.0,139.3391,139.5655,139.1128,139.1817,1882583.0
2022-05-25 15:20:00,141.43,141.59,141.25,141.38,1443744.0,139.2112,139.3687,139.034,139.162,1443744.0
2022-05-25 15:30:00,141.38,141.55,140.75,140.83,2325204.0,139.162,139.3293,138.5419,138.6206,2325204.0
2022-05-25 15:40:00,140.82,140.94,140.44,140.6,2143362.0,138.6108,138.7289,138.2367,138.3942,2143362.0
2022-05-25 15:50:00,140.62,140.71,139.93,140.7,4565728.0,138.4139,138.5025,137.7347,138.4926,4565728.0
2022-05-26 09:30:00,137.39,139.48,137.14,139.13,5257473.0,135.2346,137.2918,134.9885,136.9473,5257473.0
2022-05-26 09:40:00,139.13,140.08,138.84,139.92,2810006.0,136.9473,137.8824,136.6618,137.7249,2810006.0
2022-05-26 09:50:00,139.92,140.97,139.83,140.62,2608354.0,137.7249,138.7584,137.6363,138.4139,2608354.0
2022-05-26 10:00:00,140.64,141.0,140.36,140.59,2533566.0,138.4336,138.7879,138.158,138.3844,2533566.0
2022-05-26 10:10:00,140.6,141.69,140.4,141.69,2441213.0,138.3942,139.4671,138.1973,139.4671,2441213.0
2022-05-26 10:20:00,141.7,141.7,141.02,141.15,1895331.0,139.477,139.477,138.8076,138.9356,1895331.0
2022-05-26 10:30:00,141.17,141.34,140.84,141.28,1632214.0,138.9553,139.1226,138.6304,139.0635,1632214.0
2022-05-26 10:40:00,141.25,141.69,141.12,141.69,1532460.0,139.034,139.4671,138.906,139.4671,1532460.0
2022-05-26 10:50:00,141.69,141.97,141.51,141.87,1488292.0,139.4671,139.7427,139.2899,139.6443,1488292.0
2022-05-26 11:00:00,141.87,142.79,141.79,142.47,2358835.0,139.6443,140.5498,139.5655,140.2349,2358835.0
2022-05-26 11:10:00,142.45,143.03,142.4,142.94,1668324.0,140.2152,140.7861,140.166,140.6975,1668324.0
2022-05-26 11:20:00,142.93,143.11,142.45,142.53,1536306.0,140.6877,140.8648,140.2152,140.2939,1536306.0
2022-05-26 11:30:00,142.53,142.79,142.31,142.71,1453207.0,140.2939,140.5498,140.0774,140.4711,1453207.0
2022-05-26 11:40:00,142.71,143.02,142.5,142.63,1278984.0,140.4711,140.7762,140.2644,140.3924,1278984.0
2022-05-26 11:50:00,142.64,143.09,142.54,142.96,1266273.0,140.4022,140.8451,140.3038,140.7172,1266273.0
2022-05-26 12:00:00,142.96,143.26,142.82,143.14,1392745.0,140.7172,141.0125,140.5794,140.8944,1392745.0
2022-05-26 12:10:00,143.14,143.99,143.13,143.98,2049160.0,140.8944,141.731,140.8845,141.7212,2049160.0
2022-05-26 12:20:00,143.99,144.34,143.88,143.98,2206656.0,141.731,142.0755,141.6227,141.7212,2206656.0
2022-05-26 12:30:00,143.99,144.12,143.76,143.94,1123394.0,141.731,141.859,141.5046,141.6818,1123394.0
2022-05-26 12:40:00,143.94,143.97,143.56,143.83,1077207.0,141.6818,141.7113,141.3078,141.5735,1077207.0
2022-05-26 12:50:00,143.83,144.16,143.8,144.01,1166178.0,141.5735,141.8984,141.544,141.7507,1166178.0
2022-05-26 13:00:00,144.0,144.24,143.93,144.24,939894.0,141.7409,141.9771,141.672,141.9771,939894.0
2022-05-26 13:10:00,144.25,144.33,143.69,143.78,1279713.0,141.9869,142.0657,141.4357,141.5243,1279713.0
2022-05-26 13:20:00,143.78,143.87,143.4,143.47,1122506.0,141.5243,141.6129,141.1503,141.2192,1122506.0
2022-05-26 13:30:00,143.47,143.68,143.38,143.46,905329.0,141.2192,141.4259,141.1306,141.2093,905329.0
2022-05-26 13:40:00,143.48,143.86,143.38,143.74,1096485.0,141.229,141.6031,141.1306,141.4849,1096485.0
2022-05-26 13:50:00,143.74,143.86,143.51,143.78,1095089.0,141.4849,141.6031,141.2586,141.5243,1095089.0
2022-05-26 14:00:00,143.77,143.8,143.44,143.64,1033348.0,141.5145,141.544,141.1897,141.3865,1033348.0
2022-05-26 14:10:00,143.65,143.85,143.53,143.64,876630.0,141.3964,141.5932,141.2782,141.3865,876630.0
2022-05-26 14:20:00,143.64,144.06,143.61,143.83,1260637.0,141.3865,141.7999,141.357,141.5735,1260637.0
2022-05-26 14:30:00,143.83,143.89,143.57,143.75,968198.0,141.5735,141.6326,141.3176,141.4948,968198.0
2022-05-26 14:40:00,143.74,143.91,143.55,143.81,934048.0,141.4849,141.6523,141.2979,141.5538,934048.0
2022-05-26 14:50:00,143.8,143.95,143.66,143.9,911660.0,141.544,141.6917,141.4062,141.6424,911660.0
2022-05-26 15:00:00,143.91,143.98,143.56,143.94,1111759.0,141.6523,141.7212,141.3078,141.6818,1111759.0
2022-05-26 15:10:00,143.95,143.98,143.06,143.41,1743665.0,141.6917,141.7212,140.8156,141.1601,1743665.0
2022-05-26 15:20:00,143.42,143.46,143.1,143.2,1564964.0,141.17,141.2093,140.855,140.9534,1564964.0
2022-05-26 15:30:00,143.19,143.59,143.12,143.56,1689749.0,140.9436,141.3373,140.8747,141.3078,1689749.0
2022-05-26 15:40:00,143.56,144.19,143.52,144.18,2300712.0,141.3078,141.9279,141.2684,141.918,2300712.0
2022-05-26 15:50:00,144.18,144.34,143.66,143.75,5269142.0,141.918,142.0755,141.4062,141.4948,5269142.0
2022-05-27 09:30:00,145.39,146.6,145.26,146.46,5165260.0,143.1091,144.3001,142.9811,144.1623,5165260.0
2022-05-27 09:40:00,146.46,147.11,145.88,146.96,4117178.0,144.1623,144.8021,143.5914,144.6544,4117178.0
2022-05-27 09:50:00,146.97,147.32,146.5,147.06,2987066.0,144.6643,145.0088,144.2016,144.7529,2987066.0
2022-05-27 10:00:00,147.05,147.8,146.92,147.62,3197266.0,144.743,145.4813,144.6151,145.3041,3197266.0
2022-05-27 10:10:00,147.61,148.66,147.57,148.49,3385478.0,145.2942,146.3278,145.2549,146.1604,3385478.0
2022-05-27 10:20:00,148.48,148.52,147.86,147.91,2255830.0,146.1506,146.19,145.5403,145.5895,2255830.0
2022-05-27 10:30:00,147.93,148.46,147.8,148.13,2009373.0,145.6092,146.1309,145.4813,145.8061,2009373.0
2022-05-27 10:40:00,148.12,148.15,147.47,147.87,1784082.0,145.7962,145.8258,145.1564,145.5502,1784082.0
2022-05-27 10:50:00,147.87,147.95,147.34,147.43,1345846.0,145.5502,145.6289,145.0285,145.1171,1345846.0
2022-05-27 11:00:00,147.44,147.83,147.25,147.72,1526191.0,145.1269,145.5108,144.9399,145.4025,1526191.0
2022-05-27 11:10:00,147.72,148.17,147.65,148.11,1272882.0,145.4025,145.8454,145.3336,145.7864,1272882.0
2022-05-27 11:20:00,148.11,148.33,148.07,148.28,1398599.0,145.7864,146.0029,145.747,145.9537,1398599.0
2022-05-27 11:30:00,148.3,148.48,148.14,148.34,1420183.0,145.9734,146.1506,145.8159,146.0128,1420183.0
2022-05-27 11:40:00,148.34,148.7,148.3,148.53,1783643.0,146.0128,146.3671,145.9734,146.1998,1783643.0
2022-05-27 11:50:00,148.52,148.65,148.41,148.59,1051954.0,146.19,146.3179,146.0817,146.2589,1051954.0
2022-05-27 12:00:00,148.6,148.83,148.59,148.66,1322135.0,146.2687,146.4951,146.2589,146.3278,1322135.0
2022-05-27 12:10:00,148.66,148.76,148.15,148.28,1173710.0,146.3278,146.4262,145.8258,145.9537,1173710.0
2022-05-27 12:20:00,148.28,148.33,147.95,148.16,1350468.0,145.9537,146.0029,145.6289,145.8356,1350468.0
2022-05-27 12:30:00,148.16,148.42,148.07,148.22,899545.0,145.8356,146.0915,145.747,145.8947,899545.0
2022-05-27 12:40:00,148.22,148.41,148.1,148.1,847169.0,145.8947,146.0817,145.7765,145.7765,847169.0
2022-05-27 12:50:00,148.11,148.43,148.03,148.32,825417.0,145.7864,146.1014,145.7076,145.9931,825417.0
2022-05-27 13:00:00,148.31,148.5,148.26,148.4,931140.0,145.9832,146.1703,145.934,146.0718,931140.0
2022-05-27 13:10:00,148.39,148.62,148.31,148.59,747915.0,146.062,146.2884,145.9832,146.2589,747915.0
2022-05-27 13:20:00,148.6,148.71,148.46,148.52,1006168.0,146.2687,146.377,146.1309,146.19,1006168.0
2022-05-27 13:30:00,148.53,148.64,148.32,148.38,748820.0,146.1998,146.3081,145.9931,146.0522,748820.0
2022-05-27 13:40:00,148.37,148.38,148.08,148.13,985450.0,146.0423,146.0522,145.7569,145.8061,985450.0
2022-05-27 13:50:00,148.14,148.3,148.06,148.3,778314.0,145.8159,145.9734,145.7372,145.9734,778314.0
2022-05-27 14:00:00,148.3,148.5,148.18,148.5,797250.0,145.9734,146.1703,145.8553,146.1703,797250.0
2022-05-27 14:10:00,148.5,148.57,148.41,148.53,796376.0,146.1703,146.2392,146.0817,146.1998,796376.0
2022-05-27 14:20:00,148.54,148.65,148.41,148.49,775095.0,146.2096,146.3179,146.0817,146.1604,775095.0
2022-05-27 14:30:00,148.49,148.7,148.36,148.59,873220.0,146.1604,146.3671,146.0325,146.2589,873220.0
2022-05-27 14:40:00,148.6,148.78,148.44,148.7,903650.0,146.2687,146.4459,146.1112,146.3671,903650.0
2022-05-27 14:50:00,148.71,148.85,148.57,148.77,1072074.0,146.377,146.5148,146.2392,146.436,1072074.0
2022-05-27 15:00:00,148.77,149.07,148.56,149.06,1788172.0,146.436,146.7313,146.2293,146.7215,1788172.0
2022-05-27 15:10:00,149.06,149.19,148.81,149.01,1913601.0,146.7215,146.8494,146.4754,146.6723,1913601.0
2022-05-27 15:20:00,149.01,149.19,148.95,149.03,1533396.0,146.6723,146.8494,146.6132,146.692,1533396.0
2022-05-27 15:30:00,149.02,149.24,148.75,148.9,2417764.0,146.6821,146.8987,146.4163,146.564,2417764.0
2022-05-27 15:40:00,148.9,149.13,148.75,148.89,2201926.0,146.564,146.7904,146.4163,146.5542,2201926.0
2022-05-27 15:50:00,148.89,149.68,148.64,149.65,6707588.0,146.5542,147.3318,146.3081,147.3022,6707588.0
2022-05-31 09:30:00,149.07,150.26,148.01,148.2,5293833.0,146.7313,147.9027,145.688,145.875,5293833.0
2022-05-31 09:40:00,148.2,148.49,147.58,148.02,3068371.0,145.875,146.1604,145.2647,145.6978,3068371.0
2022-05-31 09:50:00,148.02,148.54,147.78,147.88,2424148.0,145.6978,146.2096,145.4616,145.56,2424148.0
2022-05-31 10:00:00,147.88,148.13,147.13,147.15,2222281.0,145.56,145.8061,144.8218,144.8414,2222281.0
2022-05-31 10:10:00,147.14,147.67,146.84,147.62,2445186.0,144.8316,145.3533,144.5363,145.3041,2445186.0
2022-05-31 10:20:00,147.61,148.25,147.6,147.99,1549548.0,145.2942,145.9242,145.2844,145.6683,1549548.0
2022-05-31 10:30:00,147.98,148.62,147.9,148.34,1330035.0,145.6584,146.2884,145.5797,146.0128,1330035.0
2022-05-31 10:40:00,148.34,148.79,148.2,148.48,1457813.0,146.0128,146.4557,145.875,146.1506,1457813.0
2022-05-31 10:50:00,148.47,148.72,148.34,148.52,1168638.0,146.1407,146.3868,146.0128,146.19,1168638.0
2022-05-31 11:00:00,148.51,149.06,148.3,148.46,1553292.0,146.1801,146.7215,145.9734,146.1309,1553292.0
2022-05-31 11:10:00,148.46,148.48,147.88,147.92,1112707.0,146.1309,146.1506,145.56,145.5994,1112707.0
2022-05-31 11:20:00,147.92,148.52,147.85,148.19,1052372.0,145.5994,146.19,145.5305,145.8651,1052372.0
2022-05-31 11:30:00,148.17,149.07,147.98,149.06,1284080.0,145.8454,146.7313,145.6584,146.7215,1284080.0
2022-05-31 11:40:00,149.07,149.56,148.82,149.43,1339067.0,146.7313,147.2136,146.4852,147.0857,1339067.0
2022-05-31 11:50:00,149.45,150.25,149.41,149.97,2086483.0,147.1054,147.8928,147.066,147.6172,2086483.0
2022-05-31 12:00:00,149.98,150.58,149.97,150.26,1765374.0,147.627,148.2176,147.6172,147.9027,1765374.0
2022-05-31 12:10:00,150.27,150.31,149.44,149.69,1649254.0,147.9125,147.9519,147.0955,147.3416,1649254.0
2022-05-31 12:20:00,149.69,149.81,149.23,149.7,1729984.0,147.3416,147.4597,146.8888,147.3514,1729984.0
2022-05-31 12:30:00,149.71,150.11,149.57,150.05,1311179.0,147.3613,147.755,147.2235,147.696,1311179.0
2022-05-31 12:40:00,150.06,150.52,150.01,150.16,1757010.0,147.7058,148.1586,147.6566,147.8042,1757010.0
2022-05-31 12:50:00,150.15,150.42,149.93,149.97,1237040.0,147.7944,148.0601,147.5778,147.6172,1237040.0
2022-05-31 13:00:00,149.96,150.66,149.46,150.52,1774457.0,147.6074,148.2964,147.1152,148.1586,1774457.0
2022-05-31 13:10:00,150.52,150.52,149.65,149.81,1194233.0,148.1586,148.1586,147.3022,147.4597,1194233.0
2022-05-31 13:20:00,149.82,149.92,149.36,149.53,1018358.0,147.4696,147.568,147.0168,147.1841,1018358.0
2022-05-31 13:30:00,149.55,150.02,149.5,149.72,1085892.0,147.2038,147.6664,147.1546,147.3711,1085892.0
2022-05-31 13:40:00,149.72,150.03,149.66,149.96,1001561.0,147.3711,147.6763,147.3121,147.6074,1001561.0
2022-05-31 13:50:00,149.94,150.3,149.9,150.24,1183861.0,147.5877,147.942,147.5483,147.883,1183861.0
2022-05-31 14:00:00,150.23,150.38,150.01,150.3,1009961.0,147.8731,148.0208,147.6566,147.942,1009961.0
2022-05-31 14:10:00,150.3,150.42,150.16,150.41,830799.0,147.942,148.0601,147.8042,148.0503,830799.0
2022-05-31 14:20:00,150.42,150.49,149.99,150.14,910345.0,148.0601,148.129,147.6369,147.7845,910345.0
2022-05-31 14:30:00,150.15,150.29,149.96,150.12,844197.0,147.7944,147.9322,147.6074,147.7649,844197.0
2022-05-31 14:40:00,150.12,150.16,149.05,149.33,1192889.0,147.7649,147.8042,146.7116,146.9872,1192889.0
2022-05-31 14:50:00,149.31,149.45,148.76,149.09,1376566.0,146.9676,147.1054,146.4262,146.751,1376566.0
2022-05-31 15:00:00,149.09,149.43,148.8,149.34,1246212.0,146.751,147.0857,146.4656,146.9971,1246212.0
2022-05-31 15:10:00,149.34,149.9,149.15,149.49,1312318.0,146.9971,147.5483,146.8101,147.1447,1312318.0
2022-05-31 15:20:00,149.5,150.12,149.48,150.03,1186903.0,147.1546,147.7649,147.1349,147.6763,1186903.0
2022-05-31 15:30:00,150.03,150.43,150.02,150.16,1583237.0,147.6763,148.07,147.6664,147.8042,1583237.0
2022-05-31 15:40:00,150.16,150.28,149.53,149.63,1575835.0,147.8042,147.9223,147.1841,147.2825,1575835.0
2022-05-31 15:50:00,149.69,150.51,148.73,148.84,5320500.0,147.3416,148.1487,146.3967,146.5049,5320500.0
2022-06-01 09:30:00,149.91,151.08,149.88,150.5,4736751.0,147.5581,148.7098,147.5286,148.1389,4736751.0
2022-06-01 09:40:00,150.5,151.52,150.27,150.86,3243450.0,148.1389,149.1429,147.9125,148.4932,3243450.0
2022-06-01 09:50:00,150.87,151.51,150.76,151.34,2278839.0,148.5031,149.133,148.3948,148.9657,2278839.0
2022-06-01 10:00:00,151.37,151.74,150.12,150.31,3168422.0,148.9952,149.3594,147.7649,147.9519,3168422.0
2022-06-01 10:10:00,150.31,150.53,149.11,149.52,2561694.0,147.9519,148.1684,146.7707,147.1743,2561694.0
2022-06-01 10:20:00,149.52,149.82,149.02,149.16,1987781.0,147.1743,147.4696,146.6821,146.8199,1987781.0
2022-06-01 10:30:00,149.14,149.46,148.66,149.19,1909816.0,146.8002,147.1152,146.3278,146.8494,1909816.0
2022-06-01 10:40:00,149.2,149.7,149.15,149.29,1422162.0,146.8593,147.3514,146.8101,146.9479,1422162.0
2022-06-01 10:50:00,149.32,149.99,149.14,149.81,1437623.0,146.9774,147.6369,146.8002,147.4597,1437623.0
2022-06-01 11:00:00,149.81,149.81,148.86,148.92,1342194.0,147.4597,147.4597,146.5246,146.5837,1342194.0
2022-06-01 11:10:00,148.91,149.32,148.45,148.74,1337200.0,146.5738,146.9774,146.1211,146.4065,1337200.0
2022-06-01 11:20:00,148.72,148.73,148.19,148.68,1452220.0,146.3868,146.3967,145.8651,146.3474,1452220.0
2022-06-01 11:30:00,148.7,148.78,148.09,148.26,1129201.0,146.3671,146.4459,145.7667,145.934,1129201.0
2022-06-01 11:40:00,148.26,148.28,147.91,148.0,1057590.0,145.934,145.9537,145.5895,145.6781,1057590.0
2022-06-01 11:50:00,148.0,148.54,147.96,148.24,1049480.0,145.6781,146.2096,145.6387,145.9143,1049480.0
2022-06-01 12:00:00,148.23,148.31,147.86,148.17,1042879.0,145.9045,145.9832,145.5403,145.8454,1042879.0
2022-06-01 12:10:00,148.16,148.43,147.68,148.36,1142616.0,145.8356,146.1014,145.3631,146.0325,1142616.0
2022-06-01 12:20:00,148.34,148.51,148.06,148.06,826874.0,146.0128,146.1801,145.7372,145.7372,826874.0
2022-06-01 12:30:00,148.06,148.59,148.04,148.42,700361.0,145.7372,146.2589,145.7175,146.0915,700361.0
2022-06-01 12:40:00,148.4,148.53,147.92,148.06,691074.0,146.0718,146.1998,145.5994,145.7372,691074.0
2022-06-01 12:50:00,148.06,148.36,147.9,148.25,746700.0,145.7372,146.0325,145.5797,145.9242,746700.0
2022-06-01 13:00:00,148.25,148.78,148.19,148.75,924848.0,145.9242,146.4459,145.8651,146.4163,924848.0
2022-06-01 13:10:00,148.75,148.88,148.48,148.67,989699.0,146.4163,146.5443,146.1506,146.3376,989699.0
2022-06-01 13:20:00,148.68,148.77,148.21,148.33,944803.0,146.3474,146.436,145.8848,146.0029,944803.0
2022-06-01 13:30:00,148.35,148.71,148.01,148.6,786669.0,146.0226,146.377,145.688,146.2687,786669.0
2022-06-01 13:40:00,148.6,148.8,148.43,148.49,770151.0,146.2687,146.4656,146.1014,146.1604,770151.0
2022-06-01 13:50:00,148.49,148.84,148.26,148.58,922214.0,146.1604,146.5049,145.934,146.249,922214.0
2022-06-01 14:00:00,148.57,148.93,148.51,148.83,1102375.0,146.2392,146.5935,146.1801,146.4951,1102375.0
2022-06-01 14:10:00,148.82,149.06,148.61,148.89,994469.0,146.4852,146.7215,146.2785,146.5542,994469.0
2022-06-01 14:20:00,148.89,149.8,148.76,149.59,1514224.0,146.5542,147.4499,146.4262,147.2432,1514224.0
2022-06-01 14:30:00,149.6,149.86,149.47,149.47,1060702.0,147.253,147.5089,147.1251,147.1251,1060702.0
2022-06-01 14:40:00,149.47,149.79,149.44,149.52,912121.0,147.1251,147.44,147.0955,147.1743,912121.0
2022-06-01 14:50:00,149.51,149.53,149.03,149.22,1012247.0,147.1644,147.1841,146.692,146.879,1012247.0
2022-06-01 15:00:00,149.22,149.32,148.81,149.16,1017132.0,146.879,146.9774,146.4754,146.8199,1017132.0
2022-06-01 15:10:00,149.15,149.85,149.08,149.66,1349197.0,146.8101,147.4991,146.7412,147.3121,1349197.0
2022-06-01 15:20:00,149.66,149.88,149.49,149.67,1309348.0,147.3121,147.5286,147.1447,147.3219,1309348.0
2022-06-01 15:30:00,149.67,149.88,149.38,149.85,1773474.0,147.3219,147.5286,147.0365,147.4991,1773474.0
2022-06-01 15:40:00,149.84,149.99,149.51,149.8,1641103.0,147.4892,147.6369,147.1644,147.4499,1641103.0
2022-06-01 15:50:00,149.8,149.91,148.52,148.7,3383645.0,147.4499,147.5581,146.19,146.3671,3383645.0
2022-06-02 09:30:00,147.81,148.16,146.86,147.92,3869960.0,145.4911,145.8356,144.556,145.5994,3869960.0
2022-06-02 09:40:00,147.92,148.42,147.51,148.4,2190637.0,145.5994,146.0915,145.1958,146.0718,2190637.0
2022-06-02 09:50:00,148.39,148.49,147.55,148.16,1900255.0,146.062,146.1604,145.2352,145.8356,1900255.0
2022-06-02 10:00:00,148.16,148.65,147.84,147.99,1892625.0,145.8356,146.3179,145.5206,145.6683,1892625.0
2022-06-02 10:10:00,147.98,149.03,147.88,148.17,2153297.0,145.6584,146.692,145.56,145.8454,2153297.0
2022-06-02 10:20:00,148.18,148.37,147.24,147.41,2521364.0,145.8553,146.0423,144.93,145.0974,2521364.0
2022-06-02 10:30:00,147.41,148.04,147.34,147.98,1728007.0,145.0974,145.7175,145.0285,145.6584,1728007.0
2022-06-02 10:40:00,147.98,148.24,147.8,148.13,1196831.0,145.6584,145.9143,145.4813,145.8061,1196831.0
2022-06-02 10:50:00,148.13,148.32,147.86,148.23,1203661.0,145.8061,145.9931,145.5403,145.9045,1203661.0
2022-06-02 11:00:00,148.21,148.83,148.11,148.72,1370006.0,145.8848,146.4951,145.7864,146.3868,1370006.0
2022-06-02 11:10:00,148.72,149.32,148.71,149.04,1897891.0,146.3868,146.9774,146.377,146.7018,1897891.0
2022-06-02 11:20:00,149.04,149.1,148.66,148.93,1216295.0,146.7018,146.7609,146.3278,146.5935,1216295.0
2022-06-02 11:30:00,148.94,148.99,148.52,148.67,1272534.0,146.6034,146.6526,146.19,146.3376,1272534.0
2022-06-02 11:40:00,148.68,149.84,148.67,149.77,1690405.0,146.3474,147.4892,146.3376,147.4203,1690405.0
2022-06-02 11:50:00,149.78,149.94,149.35,149.44,1496682.0,147.4302,147.5877,147.0069,147.0955,1496682.0
2022-06-02 12:00:00,149.45,149.96,149.35,149.56,1132529.0,147.1054,147.6074,147.0069,147.2136,1132529.0
2022-06-02 12:10:00,149.56,150.37,149.5,150.36,1222750.0,147.2136,148.0109,147.1546,148.0011,1222750.0
2022-06-02 12:20:00,150.36,150.54,150.17,150.5,1361628.0,148.0011,148.1783,147.8141,148.1389,1361628.0
2022-06-02 12:30:00,150.52,150.58,150.35,150.56,1058079.0,148.1586,148.2176,147.9912,148.198,1058079.0
2022-06-02 12:40:00,150.56,150.69,150.34,150.48,1109159.0,148.198,148.3259,147.9814,148.1192,1109159.0
2022-06-02 12:50:00,150.49,150.69,150.37,150.48,906917.0,148.129,148.3259,148.0109,148.1192,906917.0
2022-06-02 13:00:00,150.49,150.62,150.37,150.41,685103.0,148.129,148.257,148.0109,148.0503,685103.0
2022-06-02 13:10:00,150.41,150.49,149.96,150.32,1199333.0,148.0503,148.129,147.6074,147.9617,1199333.0
2022-06-02 13:20:00,150.3,150.34,149.97,150.18,665291.0,147.942,147.9814,147.6172,147.8239,665291.0
2022-06-02 13:30:00,150.18,150.27,150.03,150.22,684155.0,147.8239,147.9125,147.6763,147.8633,684155.0
2022-06-02 13:40:00,150.22,150.46,150.11,150.44,681401.0,147.8633,148.0995,147.755,148.0798,681401.0
2022-06-02 13:50:00,150.44,150.54,150.12,150.31,860561.0,148.0798,148.1783,147.7649,147.9519,860561.0
2022-06-02 14:00:00,150.31,150.68,150.13,150.59,1015476.0,147.9519,148.3161,147.7747,148.2275,1015476.0
2022-06-02 14:10:00,150.59,150.8,150.47,150.75,920584.0,148.2275,148.4342,148.1094,148.385,920584.0
2022-06-02 14:20:00,150.75,150.83,150.43,150.53,831171.0,148.385,148.4637,148.07,148.1684,831171.0
2022-06-02 14:30:00,150.53,150.7,150.49,150.55,655360.0,148.1684,148.3358,148.129,148.1881,655360.0
2022-06-02 14:40:00,150.56,150.56,150.27,150.28,812991.0,148.198,148.198,147.9125,147.9223,812991.0
2022-06-02 14:50:00,150.28,150.56,150.07,150.11,945363.0,147.9223,148.198,147.7156,147.755,945363.0
2022-06-02 15:00:00,150.11,150.42,150.06,150.32,919673.0,147.755,148.0601,147.7058,147.9617,919673.0
2022-06-02 15:10:00,150.31,150.61,150.24,150.53,884864.0,147.9519,148.2472,147.883,148.1684,884864.0
2022-06-02 15:20:00,150.53,150.6,150.18,150.35,1260331.0,148.1684,148.2373,147.8239,147.9912,1260331.0
2022-06-02 15:30:00,150.34,150.63,150.3,150.48,1252463.0,147.9814,148.2669,147.942,148.1192,1252463.0
2022-06-02 15:40:00,150.49,150.89,150.44,150.72,1571755.0,148.129,148.5228,148.0798,148.3554,1571755.0
2022-06-02 15:50:00,150.73,151.27,150.66,151.23,4416914.0,148.3653,148.8968,148.2964,148.8574,4416914.0
2022-06-03 09:30:00,146.9,147.97,146.01,146.39,6167898.0,144.5954,145.6486,143.7193,144.0934,6167898.0
2022-06-03 09:40:00,146.39,146.72,145.72,146.43,3847444.0,144.0934,144.4182,143.4339,144.1327,3847444.0
2022-06-03 09:50:00,146.45,147.2,146.22,147.14,2565959.0,144.1524,144.8907,143.926,144.8316,2565959.0
2022-06-03 10:00:00,147.15,147.48,146.61,146.95,2592554.0,144.8414,145.1663,144.3099,144.6446,2592554.0
2022-06-03 10:10:00,146.94,147.17,146.31,146.84,2247480.0,144.6347,144.8611,144.0146,144.5363,2247480.0
2022-06-03 10:20:00,146.84,146.89,146.14,146.34,2077762.0,144.5363,144.5855,143.8473,144.0442,2077762.0
2022-06-03 10:30:00,146.34,146.35,145.25,145.47,2527033.0,144.0442,144.054,142.9713,143.1878,2527033.0
2022-06-03 10:40:00,145.47,145.95,145.31,145.84,1733230.0,143.1878,143.6603,143.0303,143.552,1733230.0
2022-06-03 10:50:00,145.83,145.85,145.46,145.52,1280387.0,143.5422,143.5618,143.178,143.237,1280387.0
2022-06-03 11:00:00,145.51,145.59,145.03,145.08,1504657.0,143.2272,143.3059,142.7547,142.8039,1504657.0
2022-06-03 11:10:00,145.08,145.1,144.46,144.68,2350998.0,142.8039,142.8236,142.1936,142.4102,2350998.0
2022-06-03 11:20:00,144.67,144.86,144.5,144.76,1293662.0,142.4004,142.5874,142.233,142.4889,1293662.0
2022-06-03 11:30:00,144.76,145.54,144.71,145.41,1788757.0,142.4889,143.2567,142.4397,143.1287,1788757.0
2022-06-03 11:40:00,145.4,145.43,145.02,145.06,1150246.0,143.1189,143.1484,142.7449,142.7842,1150246.0
2022-06-03 11:50:00,145.06,145.17,144.86,145.13,1029411.0,142.7842,142.8925,142.5874,142.8531,1029411.0
2022-06-03 12:00:00,145.13,145.74,145.09,145.36,1533706.0,142.8531,143.4536,142.8138,143.0795,1533706.0
2022-06-03 12:10:00,145.37,145.56,145.03,145.03,1172156.0,143.0894,143.2764,142.7547,142.7547,1172156.0
2022-06-03 12:20:00,145.03,145.73,145.01,145.66,1003070.0,142.7547,143.4437,142.735,143.3748,1003070.0
2022-06-03 12:30:00,145.67,145.94,145.47,145.86,957604.0,143.3847,143.6504,143.1878,143.5717,957604.0
2022-06-03 12:40:00,145.86,145.95,145.63,145.85,848859.0,143.5717,143.6603,143.3453,143.5618,848859.0
2022-06-03 12:50:00,145.85,146.11,145.63,145.95,974967.0,143.5618,143.8178,143.3453,143.6603,974967.0
2022-06-03 13:00:00,145.95,146.35,145.89,146.02,1653770.0,143.6603,144.054,143.6012,143.7292,1653770.0
2022-06-03 13:10:00,146.02,146.1,145.29,145.37,1213558.0,143.7292,143.8079,143.0106,143.0894,1213558.0
2022-06-03 13:20:00,145.37,145.48,145.16,145.35,1149464.0,143.0894,143.1976,142.8827,143.0697,1149464.0
2022-06-03 13:30:00,145.34,145.42,145.02,145.22,1211395.0,143.0598,143.1386,142.7449,142.9417,1211395.0
2022-06-03 13:40:00,145.22,145.25,144.85,145.14,1048120.0,142.9417,142.9713,142.5775,142.863,1048120.0
2022-06-03 13:50:00,145.15,145.16,144.93,145.05,760384.0,142.8728,142.8827,142.6563,142.7744,760384.0
2022-06-03 14:00:00,145.05,145.3,144.92,145.23,865367.0,142.7744,143.0205,142.6464,142.9516,865367.0
2022-06-03 14:10:00,145.24,145.43,145.11,145.42,768009.0,142.9614,143.1484,142.8335,143.1386,768009.0
2022-06-03 14:20:00,145.43,145.71,145.27,145.68,1084203.0,143.1484,143.424,142.9909,143.3945,1084203.0
2022-06-03 14:30:00,145.68,145.72,145.14,145.25,1240296.0,143.3945,143.4339,142.863,142.9713,1240296.0
2022-06-03 14:40:00,145.24,145.48,145.16,145.43,781111.0,142.9614,143.1976,142.8827,143.1484,781111.0
2022-06-03 14:50:00,145.43,145.65,145.32,145.48,1098196.0,143.1484,143.365,143.0402,143.1976,1098196.0
2022-06-03 15:00:00,145.48,145.74,145.21,145.31,1434474.0,143.1976,143.4536,142.9319,143.0303,1434474.0
2022-06-03 15:10:00,145.31,145.45,144.81,145.12,1619074.0,143.0303,143.1681,142.5382,142.8433,1619074.0
2022-06-03 15:20:00,145.12,145.45,144.97,145.43,1339686.0,142.8433,143.1681,142.6956,143.1484,1339686.0
2022-06-03 15:30:00,145.44,145.7,145.27,145.36,1966015.0,143.1583,143.4142,142.9909,143.0795,1966015.0
2022-06-03 15:40:00,145.36,145.56,145.02,145.37,2401847.0,143.0795,143.2764,142.7449,143.0894,2401847.0
2022-06-03 15:50:00,145.36,145.56,145.05,145.39,3967280.0,143.0795,143.2764,142.7744,143.1091,3967280.0
2022-06-06 09:30:00,146.99,148.13,146.99,147.7,4160425.0,144.684,145.8061,144.684,145.3828,4160425.0
2022-06-06 09:40:00,147.7,148.31,147.15,147.4,2724401.0,145.3828,145.9832,144.8414,145.0875,2724401.0
2022-06-06 09:50:00,147.41,147.85,147.19,147.83,1771570.0,145.0974,145.5305,144.8808,145.5108,1771570.0
2022-06-06 10:00:00,147.83,148.42,147.75,148.05,1928459.0,145.5108,146.0915,145.432,145.7273,1928459.0
2022-06-06 10:10:00,148.05,148.44,147.88,148.11,1873640.0,145.7273,146.1112,145.56,145.7864,1873640.0
2022-06-06 10:20:00,148.12,148.4,147.91,148.21,1242374.0,145.7962,146.0718,145.5895,145.8848,1242374.0
2022-06-06 10:30:00,148.21,148.48,148.06,148.45,1248109.0,145.8848,146.1506,145.7372,146.1211,1248109.0
2022-06-06 10:40:00,148.45,148.57,148.07,148.38,1228841.0,146.1211,146.2392,145.747,146.0522,1228841.0
2022-06-06 10:50:00,148.38,148.5,148.0,148.17,1228025.0,146.0522,146.1703,145.6781,145.8454,1228025.0
2022-06-06 11:00:00,148.18,148.34,147.47,147.54,1559225.0,145.8553,146.0128,145.1564,145.2253,1559225.0
2022-06-06 11:10:00,147.53,147.55,146.16,146.2,2010323.0,145.2155,145.2352,143.867,143.9064,2010323.0
2022-06-06 11:20:00,146.19,146.67,146.01,146.56,2291990.0,143.8965,144.369,143.7193,144.2607,2291990.0
2022-06-06 11:30:00,146.56,146.62,146.12,146.27,1270554.0,144.2607,144.3198,143.8276,143.9753,1270554.0
2022-06-06 11:40:00,146.28,146.8,146.25,146.5,1005720.0,143.9851,144.4969,143.9556,144.2016,1005720.0
2022-06-06 11:50:00,146.5,146.69,146.42,146.52,623595.0,144.2016,144.3887,144.1229,144.2213,623595.0
2022-06-06 12:00:00,146.52,146.57,145.51,145.52,1609294.0,144.2213,144.2705,143.2272,143.237,1609294.0
2022-06-06 12:10:00,145.52,145.8,145.4,145.71,1100250.0,143.237,143.5126,143.1189,143.424,1100250.0
2022-06-06 12:20:00,145.7,145.79,145.49,145.58,818913.0,143.4142,143.5028,143.2075,143.2961,818913.0
2022-06-06 12:30:00,145.58,145.89,145.2,145.89,1164821.0,143.2961,143.6012,142.922,143.6012,1164821.0
2022-06-06 12:40:00,145.89,146.03,145.77,145.93,750548.0,143.6012,143.739,143.4831,143.6406,750548.0
2022-06-06 12:50:00,145.92,146.14,145.74,146.09,836975.0,143.6307,143.8473,143.4536,143.7981,836975.0
2022-06-06 13:00:00,146.08,146.23,145.88,146.0,1137106.0,143.7882,143.9359,143.5914,143.7095,1137106.0
2022-06-06 13:10:00,146.0,146.04,145.6,145.78,900596.0,143.7095,143.7489,143.3158,143.4929,900596.0
2022-06-06 13:20:00,145.78,145.96,145.62,145.87,716818.0,143.4929,143.6701,143.3355,143.5815,716818.0
2022-06-06 13:30:00,145.87,146.58,145.81,146.48,935618.0,143.5815,144.2804,143.5225,144.182,935618.0
2022-06-06 13:40:00,146.47,146.69,146.34,146.54,1100382.0,144.1721,144.3887,144.0442,144.241,1100382.0
2022-06-06 13:50:00,146.54,146.74,146.47,146.65,876868.0,144.241,144.4379,144.1721,144.3493,876868.0
2022-06-06 14:00:00,146.65,146.89,146.53,146.72,1190669.0,144.3493,144.5855,144.2312,144.4182,1190669.0
2022-06-06 14:10:00,146.71,146.78,146.43,146.54,894623.0,144.4084,144.4773,144.1327,144.241,894623.0
2022-06-06 14:20:00,146.55,146.55,145.66,145.76,1247797.0,144.2509,144.2509,143.3748,143.4733,1247797.0
2022-06-06 14:30:00,145.75,145.97,145.51,145.62,1140282.0,143.4634,143.68,143.2272,143.3355,1140282.0
2022-06-06 14:40:00,145.63,145.74,145.37,145.39,1568054.0,143.3453,143.4536,143.0894,143.1091,1568054.0
2022-06-06 14:50:00,145.38,145.59,145.07,145.4,1694646.0,143.0992,143.3059,142.7941,143.1189,1694646.0
2022-06-06 15:00:00,145.4,145.75,145.29,145.45,1391357.0,143.1189,143.4634,143.0106,143.1681,1391357.0
2022-06-06 15:10:00,145.44,145.64,145.16,145.17,1084463.0,143.1583,143.3551,142.8827,142.8925,1084463.0
2022-06-06 15:20:00,145.17,145.43,144.9,145.35,1552768.0,142.8925,143.1484,142.6267,143.0697,1552768.0
2022-06-06 15:30:00,145.34,145.64,145.24,145.47,1289632.0,143.0598,143.3551,142.9614,143.1878,1289632.0
2022-06-06 15:40:00,145.46,146.09,145.36,145.73,1679617.0,143.178,143.7981,143.0795,143.4437,1679617.0
2022-06-06 15:50:00,145.74,146.47,145.74,146.14,3612156.0,143.4536,144.1721,143.4536,143.8473,3612156.0
2022-06-07 09:30:00,144.38,145.99,144.1,145.74,4025236.0,142.1149,143.6996,141.8393,143.4536,4025236.0
2022-06-07 09:40:00,145.75,146.47,145.6,146.46,2857240.0,143.4634,144.1721,143.3158,144.1623,2857240.0
2022-06-07 09:50:00,146.47,147.1,146.41,146.6,2574087.0,144.1721,144.7922,144.1131,144.3001,2574087.0
2022-06-07 10:00:00,146.62,147.0,146.22,146.39,1818105.0,144.3198,144.6938,143.926,144.0934,1818105.0
2022-06-07 10:10:00,146.39,146.72,145.93,146.41,1695217.0,144.0934,144.4182,143.6406,144.1131,1695217.0
2022-06-07 10:20:00,146.42,147.29,146.3,147.18,1889968.0,144.1229,144.9793,144.0048,144.871,1889968.0
2022-06-07 10:30:00,147.18,148.09,147.13,147.94,2201853.0,144.871,145.7667,144.8218,145.6191,2201853.0
2022-06-07 10:40:00,147.94,148.3,147.77,148.17,1568789.0,145.6191,145.9734,145.4517,145.8454,1568789.0
2022-06-07 10:50:00,148.17,148.22,147.58,147.75,1294455.0,145.8454,145.8947,145.2647,145.432,1294455.0
2022-06-07 11:00:00,147.75,147.85,147.21,147.53,1273359.0,145.432,145.5305,144.9005,145.2155,1273359.0
2022-06-07 11:10:00,147.53,147.8,147.39,147.47,1031059.0,145.2155,145.4813,145.0777,145.1564,1031059.0
2022-06-07 11:20:00,147.47,147.54,146.93,146.97,1149881.0,145.1564,145.2253,144.6249,144.6643,1149881.0
2022-06-07 11:30:00,146.97,147.45,146.78,147.44,1124799.0,144.6643,145.1367,144.4773,145.1269,1124799.0
2022-06-07 11:40:00,147.44,147.54,146.88,146.93,1150739.0,145.1269,145.2253,144.5757,144.6249,1150739.0
2022-06-07 11:50:00,146.94,147.7,146.9,147.57,947793.0,144.6347,145.3828,144.5954,145.2549,947793.0
2022-06-07 12:00:00,147.56,147.75,147.28,147.5,821898.0,145.245,145.432,144.9694,145.186,821898.0
2022-06-07 12:10:00,147.53,147.67,147.11,147.24,810574.0,145.2155,145.3533,144.8021,144.93,810574.0
2022-06-07 12:20:00,147.23,147.38,147.09,147.28,620418.0,144.9202,145.0678,144.7824,144.9694,620418.0
2022-06-07 12:30:00,147.28,147.66,147.14,147.65,736451.0,144.9694,145.3434,144.8316,145.3336,736451.0
2022-06-07 12:40:00,147.65,147.89,147.64,147.78,864880.0,145.3336,145.5698,145.3238,145.4616,864880.0
2022-06-07 12:50:00,147.79,147.8,147.52,147.68,765539.0,145.4714,145.4813,145.2056,145.3631,765539.0
2022-06-07 13:00:00,147.69,148.1,147.62,148.09,986161.0,145.373,145.7765,145.3041,145.7667,986161.0
2022-06-07 13:10:00,148.09,148.21,147.95,148.14,878995.0,145.7667,145.8848,145.6289,145.8159,878995.0
2022-06-07 13:20:00,148.14,148.27,148.08,148.17,751701.0,145.8159,145.9439,145.7569,145.8454,751701.0
2022-06-07 13:30:00,148.18,148.33,148.07,148.21,962544.0,145.8553,146.0029,145.747,145.8848,962544.0
2022-06-07 13:40:00,148.21,148.29,148.06,148.17,743343.0,145.8848,145.9636,145.7372,145.8454,743343.0
2022-06-07 13:50:00,148.17,148.36,148.04,148.14,835961.0,145.8454,146.0325,145.7175,145.8159,835961.0
2022-06-07 14:00:00,148.14,148.79,148.03,148.74,1271822.0,145.8159,146.4557,145.7076,146.4065,1271822.0
2022-06-07 14:10:00,148.74,148.95,148.65,148.7,1119563.0,146.4065,146.6132,146.3179,146.3671,1119563.0
2022-06-07 14:20:00,148.68,148.87,148.67,148.75,853740.0,146.3474,146.5345,146.3376,146.4163,853740.0
2022-06-07 14:30:00,148.75,148.97,148.69,148.8,865859.0,146.4163,146.6329,146.3573,146.4656,865859.0
2022-06-07 14:40:00,148.8,148.84,148.08,148.31,1306895.0,146.4656,146.5049,145.7569,145.9832,1306895.0
2022-06-07 14:50:00,148.3,148.5,148.25,148.37,734760.0,145.9734,146.1703,145.9242,146.0423,734760.0
2022-06-07 15:00:00,148.37,148.76,148.32,148.65,901618.0,146.0423,146.4262,145.9931,146.3179,901618.0
2022-06-07 15:10:00,148.65,148.75,148.42,148.66,868091.0,146.3179,146.4163,146.0915,146.3278,868091.0
2022-06-07 15:20:00,148.65,148.83,148.57,148.65,885155.0,146.3179,146.4951,146.2392,146.3179,885155.0
2022-06-07 15:30:00,148.64,148.95,148.53,148.9,1280731.0,146.3081,146.6132,146.1998,146.564,1280731.0
2022-06-07 15:40:00,148.91,148.96,148.69,148.82,1416832.0,146.5738,146.6231,146.3573,146.4852,1416832.0
2022-06-07 15:50:00,148.8,149.0,148.58,148.69,3387017.0,146.4656,146.6624,146.249,146.3573,3387017.0
2022-06-08 09:30:00,148.58,149.62,148.11,149.47,4068407.0,146.249,147.2727,145.7864,147.1251,4068407.0
2022-06-08 09:40:00,149.48,149.83,148.94,149.59,2201246.0,147.1349,147.4794,146.6034,147.2432,2201246.0
2022-06-08 09:50:00,149.6,149.87,149.39,149.73,2082632.0,147.253,147.5188,147.0463,147.381,2082632.0
2022-06-08 10:00:00,149.73,149.77,149.04,149.67,1552504.0,147.381,147.4203,146.7018,147.3219,1552504.0
2022-06-08 10:10:00,149.66,149.69,148.57,149.22,1782996.0,147.3121,147.3416,146.2392,146.879,1782996.0
2022-06-08 10:20:00,149.22,149.74,149.13,149.13,1556364.0,146.879,147.3908,146.7904,146.7904,1556364.0
2022-06-08 10:30:00,149.14,149.52,149.06,149.31,1175998.0,146.8002,147.1743,146.7215,146.9676,1175998.0
2022-06-08 10:40:00,149.31,149.47,148.73,149.09,1189356.0,146.9676,147.1251,146.3967,146.751,1189356.0
2022-06-08 10:50:00,149.09,149.25,148.87,149.01,1034192.0,146.751,146.9085,146.5345,146.6723,1034192.0
2022-06-08 11:00:00,149.01,149.04,148.65,148.94,1039317.0,146.6723,146.7018,146.3179,146.6034,1039317.0
2022-06-08 11:10:00,148.94,149.65,148.87,149.59,1169582.0,146.6034,147.3022,146.5345,147.2432,1169582.0
2022-06-08 11:20:00,149.59,149.6,149.27,149.36,828083.0,147.2432,147.253,146.9282,147.0168,828083.0
2022-06-08 11:30:00,149.37,149.53,149.22,149.44,745105.0,147.0266,147.1841,146.879,147.0955,745105.0
2022-06-08 11:40:00,149.44,149.6,149.08,149.21,825951.0,147.0955,147.253,146.7412,146.8691,825951.0
2022-06-08 11:50:00,149.22,149.4,149.06,149.06,600886.0,146.879,147.0561,146.7215,146.7215,600886.0
2022-06-08 12:00:00,149.06,149.37,148.96,149.18,739020.0,146.7215,147.0266,146.6231,146.8396,739020.0
2022-06-08 12:10:00,149.18,149.27,149.0,149.15,494963.0,146.8396,146.9282,146.6624,146.8101,494963.0
2022-06-08 12:20:00,149.16,149.21,148.55,148.8,851727.0,146.8199,146.8691,146.2195,146.4656,851727.0
2022-06-08 12:30:00,148.8,148.81,148.05,148.06,825296.0,146.4656,146.4754,145.7273,145.7372,825296.0
2022-06-08 12:40:00,148.06,148.22,147.74,148.08,1101647.0,145.7372,145.8947,145.4222,145.7569,1101647.0
2022-06-08 12:50:00,148.06,148.26,147.97,148.23,620251.0,145.7372,145.934,145.6486,145.9045,620251.0
2022-06-08 13:00:00,148.22,148.24,147.91,148.14,607980.0,145.8947,145.9143,145.5895,145.8159,607980.0
2022-06-08 13:10:00,148.13,148.2,147.85,148.15,740126.0,145.8061,145.875,145.5305,145.8258,740126.0
2022-06-08 13:20:00,148.14,148.17,147.85,147.85,582375.0,145.8159,145.8454,145.5305,145.5305,582375.0
2022-06-08 13:30:00,147.84,147.88,147.46,147.52,812253.0,145.5206,145.56,145.1466,145.2056,812253.0
2022-06-08 13:40:00,147.52,148.16,147.5,148.11,851519.0,145.2056,145.8356,145.186,145.7864,851519.0
2022-06-08 13:50:00,148.11,148.38,147.96,148.25,793179.0,145.7864,146.0522,145.6387,145.9242,793179.0
2022-06-08 14:00:00,148.26,148.43,148.12,148.24,725016.0,145.934,146.1014,145.7962,145.9143,725016.0
2022-06-08 14:10:00,148.24,148.34,148.0,148.06,757263.0,145.9143,146.0128,145.6781,145.7372,757263.0
2022-06-08 14:20:00,148.05,148.18,147.66,147.85,796979.0,145.7273,145.8553,145.3434,145.5305,796979.0
2022-06-08 14:30:00,147.83,148.02,147.57,147.66,761960.0,145.5108,145.6978,145.2549,145.3434,761960.0
2022-06-08 14:40:00,147.66,148.14,147.65,147.97,727280.0,145.3434,145.8159,145.3336,145.6486,727280.0
2022-06-08 14:50:00,147.98,148.05,147.76,147.87,601270.0,145.6584,145.7273,145.4419,145.5502,601270.0
2022-06-08 15:00:00,147.87,147.9,147.56,147.77,811927.0,145.5502,145.5797,145.245,145.4517,811927.0
2022-06-08 15:10:00,147.77,148.15,147.74,148.02,846673.0,145.4517,145.8258,145.4222,145.6978,846673.0
2022-06-08 15:20:00,148.02,148.39,147.99,148.22,834850.0,145.6978,146.062,145.6683,145.8947,834850.0
2022-06-08 15:30:00,148.23,148.47,148.12,148.23,844636.0,145.9045,146.1407,145.7962,145.9045,844636.0
2022-06-08 15:40:00,148.22,148.29,147.79,147.85,976890.0,145.8947,145.9636,145.4714,145.5305,976890.0
2022-06-08 15:50:00,147.85,148.03,147.65,148.0,2351102.0,145.5305,145.7076,145.3336,145.6781,2351102.0
2022-06-09 09:30:00,147.09,147.61,146.56,146.6,3694792.0,144.7824,145.2942,144.2607,144.3001,3694792.0
2022-06-09 09:40:00,146.59,147.26,146.38,147.1,2591283.0,144.2902,144.9497,144.0835,144.7922,2591283.0
2022-06-09 09:50:00,147.11,147.95,147.04,147.63,2160278.0,144.8021,145.6289,144.7332,145.3139,2160278.0
2022-06-09 10:00:00,147.63,147.66,146.52,146.63,1913347.0,145.3139,145.3434,144.2213,144.3296,1913347.0
2022-06-09 10:10:00,146.62,147.09,146.31,146.66,1962718.0,144.3198,144.7824,144.0146,144.3591,1962718.0
2022-06-09 10:20:00,146.67,147.08,146.59,147.07,1321563.0,144.369,144.7725,144.2902,144.7627,1321563.0
2022-06-09 10:30:00,147.08,147.4,146.85,147.19,1491184.0,144.7725,145.0875,144.5462,144.8808,1491184.0
2022-06-09 10:40:00,147.19,147.24,146.43,146.58,1223139.0,144.8808,144.93,144.1327,144.2804,1223139.0
2022-06-09 10:50:00,146.59,146.59,146.14,146.43,1159803.0,144.2902,144.2902,143.8473,144.1327,1159803.0
2022-06-09 11:00:00,146.43,146.54,145.96,146.3,1317386.0,144.1327,144.241,143.6701,144.0048,1317386.0
2022-06-09 11:10:00,146.3,146.49,146.22,146.32,770453.0,144.0048,144.1918,143.926,144.0245,770453.0
2022-06-09 11:20:00,146.31,146.62,146.29,146.34,783259.0,144.0146,144.3198,143.9949,144.0442,783259.0
2022-06-09 11:30:00,146.34,146.6,146.25,146.42,798350.0,144.0442,144.3001,143.9556,144.1229,798350.0
2022-06-09 11:40:00,146.43,146.92,146.18,146.21,1217706.0,144.1327,144.6151,143.8867,143.9162,1217706.0
2022-06-09 11:50:00,146.22,146.38,146.03,146.32,905393.0,143.926,144.0835,143.739,144.0245,905393.0
2022-06-09 12:00:00,146.33,146.48,146.02,146.09,880331.0,144.0343,144.182,143.7292,143.7981,880331.0
2022-06-09 12:10:00,146.09,146.14,145.81,145.96,866174.0,143.7981,143.8473,143.5225,143.6701,866174.0
2022-06-09 12:20:00,145.96,146.2,145.8,146.16,1023604.0,143.6701,143.9064,143.5126,143.867,1023604.0
2022-06-09 12:30:00,146.16,146.39,146.06,146.14,706367.0,143.867,144.0934,143.7685,143.8473,706367.0
2022-06-09 12:40:00,146.15,146.36,146.09,146.34,565326.0,143.8571,144.0638,143.7981,144.0442,565326.0
2022-06-09 12:50:00,146.34,146.52,146.03,146.37,1009652.0,144.0442,144.2213,143.739,144.0737,1009652.0
2022-06-09 13:00:00,146.38,146.64,146.31,146.5,828915.0,144.0835,144.3394,144.0146,144.2016,828915.0
2022-06-09 13:10:00,146.5,146.58,146.34,146.45,576621.0,144.2016,144.2804,144.0442,144.1524,576621.0
2022-06-09 13:20:00,146.46,146.51,145.96,146.03,784507.0,144.1623,144.2115,143.6701,143.739,784507.0
2022-06-09 13:30:00,146.03,146.03,145.77,145.9,1020071.0,143.739,143.739,143.4831,143.6111,1020071.0
2022-06-09 13:40:00,145.9,145.9,145.58,145.79,968829.0,143.6111,143.6111,143.2961,143.5028,968829.0
2022-06-09 13:50:00,145.78,146.05,145.76,146.04,634203.0,143.4929,143.7587,143.4733,143.7489,634203.0
2022-06-09 14:00:00,146.04,146.04,145.64,145.77,714580.0,143.7489,143.7489,143.3551,143.4831,714580.0
2022-06-09 14:10:00,145.78,145.8,145.53,145.62,631511.0,143.4929,143.5126,143.2469,143.3355,631511.0
2022-06-09 14:20:00,145.62,145.73,145.33,145.53,854720.0,143.3355,143.4437,143.05,143.2469,854720.0
2022-06-09 14:30:00,145.54,145.54,145.07,145.1,1130767.0,143.2567,143.2567,142.7941,142.8236,1130767.0
2022-06-09 14:40:00,145.11,145.26,145.03,145.11,849966.0,142.8335,142.9811,142.7547,142.8335,849966.0
2022-06-09 14:50:00,145.1,145.18,144.74,144.75,1038694.0,142.8236,142.9024,142.4693,142.4791,1038694.0
2022-06-09 15:00:00,144.75,144.79,143.88,144.09,1911469.0,142.4791,142.5185,141.6227,141.8295,1911469.0
2022-06-09 15:10:00,144.09,144.17,143.82,143.87,1869976.0,141.8295,141.9082,141.5637,141.6129,1869976.0
2022-06-09 15:20:00,143.87,144.12,143.61,143.62,1646218.0,141.6129,141.859,141.357,141.3668,1646218.0
2022-06-09 15:30:00,143.62,143.8,143.57,143.66,1425143.0,141.3668,141.544,141.3176,141.4062,1425143.0
2022-06-09 15:40:00,143.66,143.66,142.98,143.14,2560083.0,141.4062,141.4062,140.7369,140.8944,2560083.0
2022-06-09 15:50:00,143.14,143.44,142.53,142.61,4531921.0,140.8944,141.1897,140.2939,140.3727,4531921.0
2022-06-10 09:30:00,140.28,140.76,139.01,139.7,5434775.0,138.0792,138.5517,136.8292,137.5083,5434775.0
2022-06-10 09:40:00,139.7,140.14,138.88,139.02,2981934.0,137.5083,137.9414,136.7012,136.839,2981934.0
2022-06-10 09:50:00,139.0,139.14,138.32,138.49,2501484.0,136.8193,136.9571,136.15,136.3173,2501484.0
2022-06-10 10:00:00,138.48,138.52,137.91,138.07,2854139.0,136.3075,136.3468,135.7464,135.9039,2854139.0
2022-06-10 10:10:00,138.07,138.25,137.81,138.04,2003567.0,135.9039,136.0811,135.648,135.8744,2003567.0
2022-06-10 10:20:00,138.04,138.12,137.46,137.49,2296371.0,135.8744,135.9531,135.3035,135.333,2296371.0
2022-06-10 10:30:00,137.49,138.25,137.38,138.18,2499429.0,135.333,136.0811,135.2247,136.0122,2499429.0
2022-06-10 10:40:00,138.18,138.39,137.84,137.98,1951927.0,136.0122,136.2189,135.6775,135.8153,1951927.0
2022-06-10 10:50:00,137.97,138.54,137.64,137.64,1853440.0,135.8055,136.3665,135.4806,135.4806,1853440.0
2022-06-10 11:00:00,137.64,137.87,137.46,137.64,1621287.0,135.4806,135.707,135.3035,135.4806,1621287.0
2022-06-10 11:10:00,137.64,137.91,137.44,137.89,1532300.0,135.4806,135.7464,135.2838,135.7267,1532300.0
2022-06-10 11:20:00,137.89,138.06,137.27,137.4,1619394.0,135.7267,135.8941,135.1164,135.2444,1619394.0
2022-06-10 11:30:00,137.41,137.59,137.33,137.51,1227118.0,135.2543,135.4314,135.1755,135.3527,1227118.0
2022-06-10 11:40:00,137.51,137.85,137.36,137.37,1151390.0,135.3527,135.6874,135.205,135.2149,1151390.0
2022-06-10 11:50:00,137.37,138.0,137.29,137.84,1139599.0,135.2149,135.835,135.1361,135.6775,1139599.0
2022-06-10 12:00:00,137.86,138.07,137.74,137.84,1168838.0,135.6972,135.9039,135.5791,135.6775,1168838.0
2022-06-10 12:10:00,137.83,137.85,137.45,137.6,901528.0,135.6677,135.6874,135.2936,135.4413,901528.0
2022-06-10 12:20:00,137.61,137.99,137.58,137.97,1066661.0,135.4511,135.8252,135.4216,135.8055,1066661.0
2022-06-10 12:30:00,137.98,138.12,137.77,137.89,990371.0,135.8153,135.9531,135.6086,135.7267,990371.0
2022-06-10 12:40:00,137.88,138.21,137.74,137.81,1021370.0,135.7169,136.0417,135.5791,135.648,1021370.0
2022-06-10 12:50:00,137.79,137.86,137.55,137.77,978967.0,135.6283,135.6972,135.3921,135.6086,978967.0
2022-06-10 13:00:00,137.78,137.86,137.54,137.72,724064.0,135.6184,135.6972,135.3822,135.5594,724064.0
2022-06-10 13:10:00,137.72,137.88,137.46,137.86,819938.0,135.5594,135.7169,135.3035,135.6972,819938.0
2022-06-10 13:20:00,137.87,138.1,137.76,138.09,986535.0,135.707,135.9334,135.5988,135.9236,986535.0
2022-06-10 13:30:00,138.09,138.27,137.73,138.25,1043059.0,135.9236,136.1008,135.5692,136.0811,1043059.0
2022-06-10 13:40:00,138.25,138.52,138.03,138.47,1218063.0,136.0811,136.3468,135.8645,136.2976,1218063.0
2022-06-10 13:50:00,138.48,138.74,138.09,138.2,1250787.0,136.3075,136.5634,135.9236,136.0319,1250787.0
2022-06-10 14:00:00,138.21,138.25,137.97,138.05,828069.0,136.0417,136.0811,135.8055,135.8842,828069.0
2022-06-10 14:10:00,138.05,138.14,137.79,137.99,930411.0,135.8842,135.9728,135.6283,135.8252,930411.0
2022-06-10 14:20:00,137.99,138.23,137.82,137.96,999135.0,135.8252,136.0614,135.6578,135.7956,999135.0
2022-06-10 14:30:00,137.96,138.31,137.95,138.16,1125071.0,135.7956,136.1401,135.7858,135.9925,1125071.0
2022-06-10 14:40:00,138.17,138.49,137.95,138.48,1013082.0,136.0023,136.3173,135.7858,136.3075,1013082.0
2022-06-10 14:50:00,138.47,139.02,138.27,138.74,1529782.0,136.2976,136.839,136.1008,136.5634,1529782.0
2022-06-10 15:00:00,138.75,138.93,138.12,138.21,1674798.0,136.5732,136.7504,135.9531,136.0417,1674798.0
2022-06-10 15:10:00,138.22,138.67,138.17,138.59,1283522.0,136.0515,136.4945,136.0023,136.4157,1283522.0
2022-06-10 15:20:00,138.59,139.17,138.14,138.87,2030542.0,136.4157,136.9866,135.9728,136.6913,2030542.0
2022-06-10 15:30:00,138.87,138.9,138.35,138.59,2250434.0,136.6913,136.7209,136.1795,136.4157,2250434.0
2022-06-10 15:40:00,138.6,138.7,137.56,137.61,2693307.0,136.4256,136.524,135.4019,135.4511,2693307.0
2022-06-10 15:50:00,137.61,137.97,137.06,137.12,5992777.0,135.4511,135.8055,134.9097,134.9688,5992777.0
2022-06-13 09:30:00,132.85,134.02,132.58,133.45,8379544.0,130.7658,131.9174,130.5,131.3564,8379544.0
2022-06-13 09:40:00,133.46,134.33,133.1,133.36,3630462.0,131.3662,132.2226,131.0119,131.2678,3630462.0
2022-06-13 09:50:00,133.37,134.66,133.17,134.6,3541314.0,131.2776,132.5474,131.0808,132.4883,3541314.0
2022-06-13 10:00:00,134.6,135.2,134.02,134.12,3394172.0,132.4883,133.0789,131.9174,132.0159,3394172.0
2022-06-13 10:10:00,134.12,134.33,132.9,133.12,2893242.0,132.0159,132.2226,130.815,131.0316,2893242.0
2022-06-13 10:20:00,133.12,133.46,132.57,132.86,2699514.0,131.0316,131.3662,130.4902,130.7756,2699514.0
2022-06-13 10:30:00,132.85,134.06,132.74,133.76,2929699.0,130.7658,131.9568,130.6575,131.6615,2929699.0
2022-06-13 10:40:00,133.75,133.8,133.01,133.09,2075114.0,131.6517,131.7009,130.9233,131.002,2075114.0
2022-06-13 10:50:00,133.09,133.43,132.81,133.07,1846658.0,131.002,131.3367,130.7264,130.9823,1846658.0
2022-06-13 11:00:00,133.09,133.17,132.71,133.0,1890726.0,131.002,131.0808,130.628,130.9134,1890726.0
2022-06-13 11:10:00,133.0,133.87,132.63,133.75,2149912.0,130.9134,131.7698,130.5492,131.6517,2149912.0
2022-06-13 11:20:00,133.75,134.53,133.68,134.15,2741040.0,131.6517,132.4194,131.5828,132.0454,2741040.0
2022-06-13 11:30:00,134.14,134.4,133.85,134.28,1773370.0,132.0356,132.2915,131.7501,132.1734,1773370.0
2022-06-13 11:40:00,134.31,134.48,133.7,134.02,1686881.0,132.2029,132.3702,131.6025,131.9174,1686881.0
2022-06-13 11:50:00,134.01,134.26,133.44,133.73,1705557.0,131.9076,132.1537,131.3465,131.632,1705557.0
2022-06-13 12:00:00,133.73,134.17,133.51,133.85,3579596.0,131.632,132.0651,131.4154,131.7501,3579596.0
2022-06-13 12:10:00,133.84,134.4,133.68,134.03,1411753.0,131.7403,132.2915,131.5828,131.9273,1411753.0
2022-06-13 12:20:00,134.04,134.27,133.9,134.18,1215242.0,131.9371,132.1635,131.7993,132.0749,1215242.0
2022-06-13 12:30:00,134.17,135.06,134.0,135.0,1741300.0,132.0651,132.9411,131.8978,132.8821,1741300.0
2022-06-13 12:40:00,134.99,135.03,134.22,134.29,1226863.0,132.8722,132.9116,132.1143,132.1832,1226863.0
2022-06-13 12:50:00,134.29,134.41,133.66,133.72,1025549.0,132.1832,132.3013,131.5631,131.6221,1025549.0
2022-06-13 13:00:00,133.73,133.74,133.37,133.63,1141628.0,131.632,131.6418,131.2776,131.5336,1141628.0
2022-06-13 13:10:00,133.64,133.75,133.45,133.63,1030578.0,131.5434,131.6517,131.3564,131.5336,1030578.0
2022-06-13 13:20:00,133.62,133.64,133.14,133.31,1143037.0,131.5237,131.5434,131.0512,131.2186,1143037.0
2022-06-13 13:30:00,133.31,133.54,133.16,133.49,1013029.0,131.2186,131.445,131.0709,131.3958,1013029.0
2022-06-13 13:40:00,133.5,134.24,133.46,134.22,1732655.0,131.4056,132.134,131.3662,132.1143,1732655.0
2022-06-13 13:50:00,134.24,134.32,133.95,134.23,1204636.0,132.134,132.2127,131.8485,132.1241,1204636.0
2022-06-13 14:00:00,134.23,134.25,133.52,133.52,1361656.0,132.1241,132.1438,131.4253,131.4253,1361656.0
2022-06-13 14:10:00,133.52,133.6,133.26,133.54,1215474.0,131.4253,131.504,131.1694,131.445,1215474.0
2022-06-13 14:20:00,133.54,133.75,133.36,133.38,1306099.0,131.445,131.6517,131.2678,131.2875,1306099.0
2022-06-13 14:30:00,133.38,133.57,132.88,133.4,1693147.0,131.2875,131.4745,130.7953,131.3072,1693147.0
2022-06-13 14:40:00,133.4,133.63,133.05,133.19,1451398.0,131.3072,131.5336,130.9627,131.1005,1451398.0
2022-06-13 14:50:00,133.19,133.23,132.71,132.75,1472067.0,131.1005,131.1398,130.628,130.6674,1472067.0
2022-06-13 15:00:00,132.75,132.97,132.42,132.44,2442418.0,130.6674,130.8839,130.3425,130.3622,2442418.0
2022-06-13 15:10:00,132.45,133.32,132.06,132.64,3737529.0,130.3721,131.2284,129.9882,130.5591,3737529.0
2022-06-13 15:20:00,132.63,132.92,132.27,132.31,2396149.0,130.5492,130.8347,130.1949,130.2343,2396149.0
2022-06-13 15:30:00,132.31,132.57,131.99,132.07,2810628.0,130.2343,130.4902,129.9193,129.998,2810628.0
2022-06-13 15:40:00,132.07,132.3,131.86,132.02,3151470.0,129.998,130.2244,129.7913,129.9488,3151470.0
2022-06-13 15:50:00,132.02,132.29,131.44,131.88,7520180.0,129.9488,130.2146,129.3779,129.811,7520180.0
2022-06-14 09:30:00,133.13,133.21,132.0,132.05,4232006.0,131.0414,131.1201,129.9291,129.9783,4232006.0
2022-06-14 09:40:00,132.06,132.33,131.53,132.1,3193089.0,129.9882,130.254,129.4665,130.0276,3193089.0
2022-06-14 09:50:00,132.1,133.19,131.7,133.1,2642088.0,130.0276,131.1005,129.6338,131.0119,2642088.0
2022-06-14 10:00:00,133.11,133.25,132.33,132.47,2525355.0,131.0217,131.1595,130.254,130.3918,2525355.0
2022-06-14 10:10:00,132.47,132.69,131.88,132.18,2029816.0,130.3918,130.6083,129.811,130.1063,2029816.0
2022-06-14 10:20:00,132.18,132.39,131.87,131.93,1897196.0,130.1063,130.313,129.8012,129.8602,1897196.0
2022-06-14 10:30:00,131.94,132.3,131.7,132.1,1692264.0,129.8701,130.2244,129.6338,130.0276,1692264.0
2022-06-14 10:40:00,132.09,132.71,131.48,132.71,2206041.0,130.0177,130.628,129.4173,130.628,2206041.0
2022-06-14 10:50:00,132.72,132.85,132.44,132.59,1416961.0,130.6378,130.7658,130.3622,130.5099,1416961.0
2022-06-14 11:00:00,132.58,132.77,131.9,131.97,1549170.0,130.5,130.687,129.8307,129.8996,1549170.0
2022-06-14 11:10:00,131.96,132.19,131.82,132.16,1507563.0,129.8898,130.1161,129.752,130.0866,1507563.0
2022-06-14 11:20:00,132.17,132.53,131.92,132.28,1232010.0,130.0965,130.4508,129.8504,130.2047,1232010.0
2022-06-14 11:30:00,132.28,132.74,132.01,132.46,1299188.0,130.2047,130.6575,129.939,130.3819,1299188.0
2022-06-14 11:40:00,132.45,132.86,132.35,132.51,1164484.0,130.3721,130.7756,130.2736,130.4311,1164484.0
2022-06-14 11:50:00,132.5,132.95,132.35,132.81,1125284.0,130.4213,130.8642,130.2736,130.7264,1125284.0
2022-06-14 12:00:00,132.81,132.84,132.14,132.21,1069614.0,130.7264,130.7559,130.0669,130.1358,1069614.0
2022-06-14 12:10:00,132.22,132.49,131.91,132.42,1006478.0,130.1457,130.4114,129.8405,130.3425,1006478.0
2022-06-14 12:20:00,132.44,132.56,132.17,132.31,747113.0,130.3622,130.4803,130.0965,130.2343,747113.0
2022-06-14 12:30:00,132.32,132.38,131.94,132.09,959009.0,130.2441,130.3032,129.8701,130.0177,959009.0
2022-06-14 12:40:00,132.09,132.36,131.98,132.34,740899.0,130.0177,130.2835,129.9094,130.2638,740899.0
2022-06-14 12:50:00,132.34,132.55,132.18,132.5,982332.0,130.2638,130.4705,130.1063,130.4213,982332.0
2022-06-14 13:00:00,132.5,132.99,132.3,132.94,1015814.0,130.4213,130.9036,130.2244,130.8544,1015814.0
2022-06-14 13:10:00,132.95,133.68,132.78,133.6,1713884.0,130.8642,131.5828,130.6969,131.504,1713884.0
2022-06-14 13:20:00,133.61,133.89,133.26,133.26,1383011.0,131.5139,131.7895,131.1694,131.1694,1383011.0
2022-06-14 13:30:00,133.26,133.37,132.7,132.72,1044512.0,131.1694,131.2776,130.6181,130.6378,1044512.0
2022-06-14 13:40:00,132.72,132.76,132.29,132.39,1156400.0,130.6378,130.6772,130.2146,130.313,1156400.0
2022-06-14 13:50:00,132.39,132.6,132.38,132.48,1091767.0,130.313,130.5197,130.3032,130.4016,1091767.0
2022-06-14 14:00:00,132.49,133.04,132.45,132.96,1549735.0,130.4114,130.9528,130.3721,130.8741,1549735.0
2022-06-14 14:10:00,132.96,132.96,132.55,132.85,854870.0,130.8741,130.8741,130.4705,130.7658,854870.0
2022-06-14 14:20:00,132.86,133.09,132.75,132.96,970568.0,130.7756,131.002,130.6674,130.8741,970568.0
2022-06-14 14:30:00,132.94,133.14,132.64,132.98,1068300.0,130.8544,131.0512,130.5591,130.8938,1068300.0
2022-06-14 14:40:00,132.97,133.01,132.41,132.5,1059989.0,130.8839,130.9233,130.3327,130.4213,1059989.0
2022-06-14 14:50:00,132.5,132.7,132.28,132.4,1136518.0,130.4213,130.6181,130.2047,130.3229,1136518.0
2022-06-14 15:00:00,132.4,132.49,132.03,132.04,1307482.0,130.3229,130.4114,129.9587,129.9685,1307482.0
2022-06-14 15:10:00,132.04,132.18,131.71,131.83,1415724.0,129.9685,130.1063,129.6437,129.7618,1415724.0
2022-06-14 15:20:00,131.83,132.46,131.82,132.39,1679994.0,129.7618,130.3819,129.752,130.313,1679994.0
2022-06-14 15:30:00,132.38,133.42,132.34,133.18,2253935.0,130.3032,131.3269,130.2638,131.0906,2253935.0
2022-06-14 15:40:00,133.17,133.49,132.9,133.34,2056534.0,131.0808,131.3958,130.815,131.2481,2056534.0
2022-06-14 15:50:00,133.33,133.49,132.52,132.86,4876873.0,131.2383,131.3958,130.441,130.7756,4876873.0
2022-06-15 09:30:00,134.22,134.74,133.67,133.93,3808995.0,132.1143,132.6261,131.5729,131.8288,3808995.0
2022-06-15 09:40:00,133.94,134.69,133.91,134.47,2476004.0,131.8387,132.5769,131.8092,132.3604,2476004.0
2022-06-15 09:50:00,134.49,134.67,133.91,134.2,1750911.0,132.3801,132.5572,131.8092,132.0946,1750911.0
2022-06-15 10:00:00,134.22,134.59,133.97,134.36,2316733.0,132.1143,132.4785,131.8682,132.2521,2316733.0
2022-06-15 10:10:00,134.36,134.62,134.1,134.25,1699426.0,132.2521,132.508,131.9962,132.1438,1699426.0
2022-06-15 10:20:00,134.23,134.45,134.04,134.16,1362536.0,132.1241,132.3407,131.9371,132.0552,1362536.0
2022-06-15 10:30:00,134.2,134.25,133.71,133.8,1496265.0,132.0946,132.1438,131.6123,131.7009,1496265.0
2022-06-15 10:40:00,133.78,133.93,133.56,133.77,1385304.0,131.6812,131.8288,131.4647,131.6714,1385304.0
2022-06-15 10:50:00,133.77,133.92,133.38,133.82,1234498.0,131.6714,131.819,131.2875,131.7206,1234498.0
2022-06-15 11:00:00,133.81,134.09,133.79,133.84,1125902.0,131.7107,131.9863,131.691,131.7403,1125902.0
2022-06-15 11:10:00,133.83,134.04,133.61,133.96,1045644.0,131.7304,131.9371,131.5139,131.8584,1045644.0
2022-06-15 11:20:00,133.97,134.14,133.75,134.07,971050.0,131.8682,132.0356,131.6517,131.9667,971050.0
2022-06-15 11:30:00,134.08,134.34,133.95,134.24,1058057.0,131.9765,132.2324,131.8485,132.134,1058057.0
2022-06-15 11:40:00,134.24,134.4,134.14,134.21,803246.0,132.134,132.2915,132.0356,132.1045,803246.0
2022-06-15 11:50:00,134.2,134.49,134.11,134.42,867994.0,132.0946,132.3801,132.006,132.3112,867994.0
2022-06-15 12:00:00,134.43,134.69,134.37,134.43,953432.0,132.321,132.5769,132.2619,132.321,953432.0
2022-06-15 12:10:00,134.43,134.83,134.4,134.74,1011474.0,132.321,132.7147,132.2915,132.6261,1011474.0
2022-06-15 12:20:00,134.74,134.88,134.61,134.66,872565.0,132.6261,132.7639,132.4982,132.5474,872565.0
2022-06-15 12:30:00,134.65,134.7,134.26,134.26,898236.0,132.5376,132.5868,132.1537,132.1537,898236.0
2022-06-15 12:40:00,134.28,134.33,134.01,134.09,903891.0,132.1734,132.2226,131.9076,131.9863,903891.0
2022-06-15 12:50:00,134.09,134.1,133.52,133.62,1168687.0,131.9863,131.9962,131.4253,131.5237,1168687.0
2022-06-15 13:00:00,133.62,133.76,133.49,133.63,969535.0,131.5237,131.6615,131.3958,131.5336,969535.0
2022-06-15 13:10:00,133.64,133.95,133.56,133.93,967990.0,131.5434,131.8485,131.4647,131.8288,967990.0
2022-06-15 13:20:00,133.92,134.32,133.88,134.21,896178.0,131.819,132.2127,131.7796,132.1045,896178.0
2022-06-15 13:30:00,134.22,134.23,133.96,134.16,738557.0,132.1143,132.1241,131.8584,132.0552,738557.0
2022-06-15 13:40:00,134.16,134.17,133.93,133.95,668102.0,132.0552,132.0651,131.8288,131.8485,668102.0
2022-06-15 13:50:00,133.95,134.53,133.67,134.39,1430174.0,131.8485,132.4194,131.5729,132.2816,1430174.0
2022-06-15 14:00:00,134.36,135.28,132.25,133.22,4035746.0,132.2521,133.1577,130.1752,131.13,4035746.0
2022-06-15 14:10:00,133.22,134.0,132.62,133.74,2134375.0,131.13,131.8978,130.5394,131.6418,2134375.0
2022-06-15 14:20:00,133.76,134.11,132.98,133.11,1746419.0,131.6615,132.006,130.8938,131.0217,1746419.0
2022-06-15 14:30:00,133.11,135.17,132.16,134.29,3278759.0,131.0217,133.0494,130.0866,132.1832,3278759.0
2022-06-15 14:40:00,134.28,136.49,134.07,135.49,3812291.0,132.1734,134.3487,131.9667,133.3644,3812291.0
2022-06-15 14:50:00,135.49,135.87,134.46,134.87,2359278.0,133.3644,133.7384,132.3505,132.7541,2359278.0
2022-06-15 15:00:00,134.88,135.7,134.71,135.46,1983096.0,132.7639,133.5711,132.5966,133.3348,1983096.0
2022-06-15 15:10:00,135.48,135.7,134.66,135.38,2095502.0,133.3545,133.5711,132.5474,133.2561,2095502.0
2022-06-15 15:20:00,135.39,136.68,135.36,136.59,2446615.0,133.2659,134.5357,133.2364,134.4471,2446615.0
2022-06-15 15:30:00,136.59,137.34,136.22,136.33,2753792.0,134.4471,135.1854,134.0829,134.1912,2753792.0
2022-06-15 15:40:00,136.34,136.34,135.5,135.9,2223430.0,134.201,134.201,133.3742,133.7679,2223430.0
2022-06-15 15:50:00,135.89,135.91,134.86,135.42,4982171.0,133.7581,133.7778,132.7443,133.2955,4982171.0
2022-06-16 09:30:00,132.08,132.39,130.61,130.86,5658364.0,130.0079,130.313,128.5609,128.807,5658364.0
2022-06-16 09:40:00,130.85,131.78,130.5,131.51,3327065.0,128.7972,129.7126,128.4527,129.4468,3327065.0
2022-06-16 09:50:00,131.51,131.61,130.9,131.21,2241670.0,129.4468,129.5452,128.8464,129.1515,2241670.0
2022-06-16 10:00:00,131.21,131.29,130.7,131.11,2171962.0,129.1515,129.2303,128.6495,129.0531,2171962.0
2022-06-16 10:10:00,131.09,131.44,130.82,131.0,1980674.0,129.0334,129.3779,128.7676,128.9448,1980674.0
2022-06-16 10:20:00,130.99,131.35,130.83,131.16,2113699.0,128.935,129.2893,128.7775,129.1023,2113699.0
2022-06-16 10:30:00,131.16,131.37,130.65,130.69,2039208.0,129.1023,129.309,128.6003,128.6397,2039208.0
2022-06-16 10:40:00,130.69,130.74,130.02,130.04,2315771.0,128.6397,128.6889,127.9802,127.9999,2315771.0
2022-06-16 10:50:00,130.05,130.35,129.89,130.13,2007169.0,128.0097,128.305,127.8522,128.0885,2007169.0
2022-06-16 11:00:00,130.13,130.68,130.09,130.66,1522626.0,128.0885,128.6298,128.0491,128.6102,1522626.0
2022-06-16 11:10:00,130.68,131.03,130.54,130.82,1743550.0,128.6298,128.9743,128.492,128.7676,1743550.0
2022-06-16 11:20:00,130.83,131.16,130.53,130.91,1478261.0,128.7775,129.1023,128.4822,128.8562,1478261.0
2022-06-16 11:30:00,130.9,130.97,130.47,130.75,1316317.0,128.8464,128.9153,128.4231,128.6987,1316317.0
2022-06-16 11:40:00,130.76,130.78,130.25,130.52,1121859.0,128.7086,128.7283,128.2066,128.4723,1121859.0
2022-06-16 11:50:00,130.52,130.91,130.32,130.89,1120439.0,128.4723,128.8562,128.2755,128.8365,1120439.0
2022-06-16 12:00:00,130.89,130.98,130.22,130.25,1221778.0,128.8365,128.9251,128.1771,128.2066,1221778.0
2022-06-16 12:10:00,130.25,130.54,130.19,130.34,1042465.0,128.2066,128.492,128.1475,128.2952,1042465.0
2022-06-16 12:20:00,130.34,131.08,130.24,131.01,1699267.0,128.2952,129.0236,128.1967,128.9547,1699267.0
2022-06-16 12:30:00,131.01,131.08,130.67,130.84,1214451.0,128.9547,129.0236,128.62,128.7873,1214451.0
2022-06-16 12:40:00,130.85,131.19,130.71,130.97,1352255.0,128.7972,129.1318,128.6594,128.9153,1352255.0
2022-06-16 12:50:00,130.97,131.13,130.73,131.04,970339.0,128.9153,129.0728,128.6791,128.9842,970339.0
2022-06-16 13:00:00,131.03,131.39,130.74,131.21,1565369.0,128.9743,129.3287,128.6889,129.1515,1565369.0
2022-06-16 13:10:00,131.22,131.47,131.02,131.11,1021463.0,129.1614,129.4074,128.9645,129.0531,1021463.0
2022-06-16 13:20:00,131.12,131.53,130.77,131.25,1375955.0,129.0629,129.4665,128.7184,129.1909,1375955.0
2022-06-16 13:30:00,131.26,131.52,131.01,131.28,1204555.0,129.2007,129.4567,128.9547,129.2204,1204555.0
2022-06-16 13:40:00,131.26,131.35,130.51,130.62,1364228.0,129.2007,129.2893,128.4625,128.5708,1364228.0
2022-06-16 13:50:00,130.61,130.66,130.01,130.02,1431760.0,128.5609,128.6102,127.9703,127.9802,1431760.0
2022-06-16 14:00:00,130.01,130.2,129.68,129.74,1874627.0,127.9703,128.1574,127.6455,127.7046,1874627.0
2022-06-16 14:10:00,129.74,130.07,129.7,130.02,1407906.0,127.7046,128.0294,127.6652,127.9802,1407906.0
2022-06-16 14:20:00,130.01,130.06,129.67,129.69,1304480.0,127.9703,128.0196,127.6357,127.6554,1304480.0
2022-06-16 14:30:00,129.68,130.01,129.66,129.89,1235624.0,127.6455,127.9703,127.6258,127.8522,1235624.0
2022-06-16 14:40:00,129.88,130.21,129.51,129.59,1614808.0,127.8424,128.1672,127.4782,127.5569,1614808.0
2022-06-16 14:50:00,129.59,129.7,129.29,129.55,1623627.0,127.5569,127.6652,127.2616,127.5176,1623627.0
2022-06-16 15:00:00,129.54,130.13,129.47,130.06,2213164.0,127.5077,128.0885,127.4388,128.0196,2213164.0
2022-06-16 15:10:00,130.06,130.22,129.56,129.87,1829128.0,128.0196,128.1771,127.5274,127.8325,1829128.0
2022-06-16 15:20:00,129.87,130.3,129.82,130.12,2164964.0,127.8325,128.2558,127.7833,128.0786,2164964.0
2022-06-16 15:30:00,130.12,130.28,129.5,129.74,2115816.0,128.0786,128.2361,127.4683,127.7046,2115816.0
2022-06-16 15:40:00,129.74,130.15,129.07,129.19,2953625.0,127.7046,128.1082,127.0451,127.1632,2953625.0
2022-06-16 15:50:00,129.2,130.12,129.04,130.1,6438219.0,127.1731,128.0786,127.0156,128.0589,6438219.0
2022-06-17 09:30:00,130.07,131.93,130.01,131.19,18487017.0,128.0294,129.8602,127.9703,129.1318,18487017.0
2022-06-17 09:40:00,131.19,132.29,131.19,132.27,3154902.0,129.1318,130.2146,129.1318,130.1949,3154902.0
2022-06-17 09:50:00,132.28,132.66,131.96,132.05,2409423.0,130.2047,130.5788,129.8898,129.9783,2409423.0
2022-06-17 10:00:00,132.06,132.42,131.58,131.66,2295041.0,129.9882,130.3425,129.5157,129.5945,2295041.0
2022-06-17 10:10:00,131.65,132.13,131.41,131.55,1697012.0,129.5846,130.0571,129.3484,129.4862,1697012.0
2022-06-17 10:20:00,131.55,131.58,130.82,131.04,2074166.0,129.4862,129.5157,128.7676,128.9842,2074166.0
2022-06-17 10:30:00,131.05,131.16,130.15,130.53,2252380.0,128.994,129.1023,128.1082,128.4822,2252380.0
2022-06-17 10:40:00,130.53,130.63,129.81,130.19,1851337.0,128.4822,128.5806,127.7735,128.1475,1851337.0
2022-06-17 10:50:00,130.18,130.68,130.06,130.6,1619092.0,128.1377,128.6298,128.0196,128.5511,1619092.0
2022-06-17 11:00:00,130.6,131.76,130.2,131.75,2208865.0,128.5511,129.6929,128.1574,129.683,2208865.0
2022-06-17 11:10:00,131.75,132.3,131.37,132.15,1907250.0,129.683,130.2244,129.309,130.0768,1907250.0
2022-06-17 11:20:00,132.15,132.54,131.82,132.51,1908038.0,130.0768,130.4607,129.752,130.4311,1908038.0
2022-06-17 11:30:00,132.51,132.83,132.15,132.36,1985181.0,130.4311,130.7461,130.0768,130.2835,1985181.0
2022-06-17 11:40:00,132.37,132.63,131.61,131.75,1518911.0,130.2933,130.5492,129.5452,129.683,1518911.0
2022-06-17 11:50:00,131.75,131.87,131.2,131.35,1718542.0,129.683,129.8012,129.1417,129.2893,1718542.0
2022-06-17 12:00:00,131.35,131.68,131.08,131.53,1208881.0,129.2893,129.6141,129.0236,129.4665,1208881.0
2022-06-17 12:10:00,131.53,132.1,131.43,131.78,1591042.0,129.4665,130.0276,129.3681,129.7126,1591042.0
2022-06-17 12:20:00,131.78,132.08,131.67,131.89,1261833.0,129.7126,130.0079,129.6043,129.8209,1261833.0
2022-06-17 12:30:00,131.9,132.15,131.66,132.13,1211161.0,129.8307,130.0768,129.5945,130.0571,1211161.0
2022-06-17 12:40:00,132.14,132.32,131.77,132.25,1437565.0,130.0669,130.2441,129.7027,130.1752,1437565.0
2022-06-17 12:50:00,132.25,132.27,131.74,131.97,1143461.0,130.1752,130.1949,129.6732,129.8996,1143461.0
2022-06-17 13:00:00,131.98,132.86,131.86,132.78,1602311.0,129.9094,130.7756,129.7913,130.6969,1602311.0
2022-06-17 13:10:00,132.79,133.08,132.59,132.69,1488400.0,130.7067,130.9922,130.5099,130.6083,1488400.0
2022-06-17 13:20:00,132.69,132.82,132.34,132.45,1027818.0,130.6083,130.7363,130.2638,130.3721,1027818.0
2022-06-17 13:30:00,132.45,132.51,132.06,132.18,1156565.0,130.3721,130.4311,129.9882,130.1063,1156565.0
2022-06-17 13:40:00,132.17,132.3,131.65,132.0,1294950.0,130.0965,130.2244,129.5846,129.9291,1294950.0
2022-06-17 13:50:00,131.99,132.25,131.91,132.07,1052170.0,129.9193,130.1752,129.8405,129.998,1052170.0
2022-06-17 14:00:00,132.08,132.28,131.85,132.16,1144057.0,130.0079,130.2047,129.7815,130.0866,1144057.0
2022-06-17 14:10:00,132.17,132.48,131.98,132.34,1047865.0,130.0965,130.4016,129.9094,130.2638,1047865.0
2022-06-17 14:20:00,132.34,132.54,132.16,132.22,1092047.0,130.2638,130.4607,130.0866,130.1457,1092047.0
2022-06-17 14:30:00,132.21,132.22,131.81,132.22,1406878.0,130.1358,130.1457,129.7421,130.1457,1406878.0
2022-06-17 14:40:00,132.22,132.44,131.87,131.92,1325461.0,130.1457,130.3622,129.8012,129.8504,1325461.0
2022-06-17 14:50:00,131.92,132.04,131.69,131.87,1253439.0,129.8504,129.9685,129.624,129.8012,1253439.0
2022-06-17 15:00:00,131.87,132.22,131.68,131.7,1563269.0,129.8012,130.1457,129.6141,129.6338,1563269.0
2022-06-17 15:10:00,131.71,131.74,131.04,131.36,2141315.0,129.6437,129.6732,128.9842,129.2992,2141315.0
2022-06-17 15:20:00,131.37,132.13,131.35,131.98,2111787.0,129.309,130.0571,129.2893,129.9094,2111787.0
2022-06-17 15:30:00,131.97,132.14,131.69,132.09,2020444.0,129.8996,130.0669,129.624,130.0177,2020444.0
2022-06-17 15:40:00,132.09,132.11,131.74,132.08,2631956.0,130.0177,130.0374,129.6732,130.0079,2631956.0
2022-06-17 15:50:00,132.07,132.07,131.4,131.42,6058021.0,129.998,129.998,129.3385,129.3582,6058021.0
2022-06-21 09:30:00,133.42,136.08,133.32,135.98,7437216.0,131.3269,133.9451,131.2284,133.8467,7437216.0
2022-06-21 09:40:00,135.98,136.28,135.51,135.81,3550153.0,133.8467,134.142,133.3841,133.6794,3550153.0
2022-06-21 09:50:00,135.82,136.46,135.56,136.34,3047777.0,133.6892,134.3192,133.4333,134.201,3047777.0
2022-06-21 10:00:00,136.35,136.52,135.87,136.0,2759877.0,134.2109,134.3782,133.7384,133.8664,2759877.0
2022-06-21 10:10:00,136.0,136.65,135.79,136.34,2025499.0,133.8664,134.5062,133.6597,134.201,2025499.0
2022-06-21 10:20:00,136.35,136.8,136.23,136.35,1806483.0,134.2109,134.6538,134.0928,134.2109,1806483.0
2022-06-21 10:30:00,136.34,136.75,136.28,136.53,1284068.0,134.201,134.6046,134.142,134.3881,1284068.0
2022-06-21 10:40:00,136.54,136.78,136.43,136.65,1465078.0,134.3979,134.6341,134.2896,134.5062,1465078.0
2022-06-21 10:50:00,136.65,136.9,136.55,136.81,1442313.0,134.5062,134.7523,134.4077,134.6637,1442313.0
2022-06-21 11:00:00,136.81,137.05,136.66,136.97,1612092.0,134.6637,134.8999,134.516,134.8212,1612092.0
2022-06-21 11:10:00,136.97,136.99,136.64,136.77,1079479.0,134.8212,134.8408,134.4963,134.6243,1079479.0
2022-06-21 11:20:00,136.78,136.86,136.54,136.57,920973.0,134.6341,134.7129,134.3979,134.4274,920973.0
2022-06-21 11:30:00,136.58,136.72,136.4,136.45,1052100.0,134.4373,134.5751,134.2601,134.3093,1052100.0
2022-06-21 11:40:00,136.46,136.58,136.24,136.38,1206462.0,134.3192,134.4373,134.1026,134.2404,1206462.0
2022-06-21 11:50:00,136.39,136.43,135.99,135.99,1067207.0,134.2503,134.2896,133.8565,133.8565,1067207.0
2022-06-21 12:00:00,136.0,136.22,135.7,135.78,1423503.0,133.8664,134.0829,133.5711,133.6498,1423503.0
2022-06-21 12:10:00,135.78,136.18,135.7,136.17,1090318.0,133.6498,134.0436,133.5711,134.0337,1090318.0
2022-06-21 12:20:00,136.17,136.25,135.99,136.0,992252.0,134.0337,134.1125,133.8565,133.8664,992252.0
2022-06-21 12:30:00,136.01,136.12,135.86,136.04,887523.0,133.8762,133.9845,133.7286,133.9057,887523.0
2022-06-21 12:40:00,136.03,136.09,135.71,135.88,846233.0,133.8959,133.955,133.5809,133.7483,846233.0
2022-06-21 12:50:00,135.89,136.11,135.82,136.07,672101.0,133.7581,133.9746,133.6892,133.9353,672101.0
2022-06-21 13:00:00,136.08,136.1,135.74,135.86,648279.0,133.9451,133.9648,133.6105,133.7286,648279.0
2022-06-21 13:10:00,135.87,136.18,135.81,136.06,780801.0,133.7384,134.0436,133.6794,133.9254,780801.0
2022-06-21 13:20:00,136.06,136.1,135.87,135.89,580926.0,133.9254,133.9648,133.7384,133.7581,580926.0
2022-06-21 13:30:00,135.89,136.12,135.83,135.84,569268.0,133.7581,133.9845,133.699,133.7089,569268.0
2022-06-21 13:40:00,135.85,135.88,135.64,135.88,896243.0,133.7187,133.7483,133.512,133.7483,896243.0
2022-06-21 13:50:00,135.89,135.9,135.72,135.82,548959.0,133.7581,133.7679,133.5908,133.6892,548959.0
2022-06-21 14:00:00,135.83,135.83,135.61,135.72,715535.0,133.699,133.699,133.4825,133.5908,715535.0
2022-06-21 14:10:00,135.72,135.85,135.53,135.72,867892.0,133.5908,133.7187,133.4037,133.5908,867892.0
2022-06-21 14:20:00,135.72,135.9,135.65,135.88,867515.0,133.5908,133.7679,133.5219,133.7483,867515.0
2022-06-21 14:30:00,135.89,135.96,135.47,135.53,1080261.0,133.7581,133.827,133.3447,133.4037,1080261.0
2022-06-21 14:40:00,135.53,135.82,135.47,135.68,937665.0,133.4037,133.6892,133.3447,133.5514,937665.0
2022-06-21 14:50:00,135.68,136.23,135.66,136.19,1061763.0,133.5514,134.0928,133.5317,134.0534,1061763.0
2022-06-21 15:00:00,136.2,136.41,136.08,136.11,1380587.0,134.0632,134.2699,133.9451,133.9746,1380587.0
2022-06-21 15:10:00,136.11,136.23,136.04,136.07,1163695.0,133.9746,134.0928,133.9057,133.9353,1163695.0
2022-06-21 15:20:00,136.08,136.23,135.88,136.09,1256937.0,133.9451,134.0928,133.7483,133.955,1256937.0
2022-06-21 15:30:00,136.09,136.18,135.9,136.02,1130319.0,133.955,134.0436,133.7679,133.8861,1130319.0
2022-06-21 15:40:00,136.02,136.14,135.86,135.95,1740804.0,133.8861,134.0042,133.7286,133.8172,1740804.0
2022-06-21 15:50:00,135.94,136.25,135.58,135.86,3755858.0,133.8073,134.1125,133.453,133.7286,3755858.0
2022-06-22 09:30:00,134.79,135.02,133.91,134.18,4261697.0,132.6754,132.9017,131.8092,132.0749,4261697.0
2022-06-22 09:40:00,134.19,135.0,133.91,134.82,2374315.0,132.0848,132.8821,131.8092,132.7049,2374315.0
2022-06-22 09:50:00,134.82,135.95,134.47,135.67,2417788.0,132.7049,133.8172,132.3604,133.5416,2417788.0
2022-06-22 10:00:00,135.68,135.89,135.25,135.89,1715059.0,133.5514,133.7581,133.1281,133.7581,1715059.0
2022-06-22 10:10:00,135.89,136.77,135.73,136.71,2304272.0,133.7581,134.6243,133.6006,134.5652,2304272.0
2022-06-22 10:20:00,136.71,137.51,136.65,137.27,2406374.0,134.5652,135.3527,134.5062,135.1164,2406374.0
2022-06-22 10:30:00,137.28,137.76,137.22,137.59,1982060.0,135.1263,135.5988,135.0672,135.4314,1982060.0
2022-06-22 10:40:00,137.59,137.61,136.63,136.86,1719982.0,135.4314,135.4511,134.4865,134.7129,1719982.0
2022-06-22 10:50:00,136.86,137.02,136.71,136.81,1597941.0,134.7129,134.8704,134.5652,134.6637,1597941.0
2022-06-22 11:00:00,136.82,136.92,136.21,136.57,1553254.0,134.6735,134.7719,134.0731,134.4274,1553254.0
2022-06-22 11:10:00,136.57,136.74,136.26,136.66,1379277.0,134.4274,134.5948,134.1223,134.516,1379277.0
2022-06-22 11:20:00,136.65,136.71,136.38,136.48,1182088.0,134.5062,134.5652,134.2404,134.3388,1182088.0
2022-06-22 11:30:00,136.47,136.99,136.47,136.78,1089858.0,134.329,134.8408,134.329,134.6341,1089858.0
2022-06-22 11:40:00,136.77,136.8,135.91,136.04,1497093.0,134.6243,134.6538,133.7778,133.9057,1497093.0
2022-06-22 11:50:00,136.06,136.1,135.3,135.48,1340726.0,133.9254,133.9648,133.1774,133.3545,1340726.0
2022-06-22 12:00:00,135.47,135.99,135.14,135.23,1241509.0,133.3447,133.8565,133.0199,133.1085,1241509.0
2022-06-22 12:10:00,135.24,135.77,135.18,135.71,856298.0,133.1183,133.64,133.0592,133.5809,856298.0
2022-06-22 12:20:00,135.7,135.9,135.59,135.63,814403.0,133.5711,133.7679,133.4628,133.5022,814403.0
2022-06-22 12:30:00,135.63,136.05,135.62,135.65,1893752.0,133.5022,133.9156,133.4923,133.5219,1893752.0
2022-06-22 12:40:00,135.65,135.92,135.59,135.66,647400.0,133.5219,133.7876,133.4628,133.5317,647400.0
2022-06-22 12:50:00,135.68,136.1,135.52,136.03,688732.0,133.5514,133.9648,133.3939,133.8959,688732.0
2022-06-22 13:00:00,136.04,136.1,135.65,135.87,774618.0,133.9057,133.9648,133.5219,133.7384,774618.0
2022-06-22 13:10:00,135.86,136.33,135.86,136.28,852333.0,133.7286,134.1912,133.7286,134.142,852333.0
2022-06-22 13:20:00,136.28,136.46,136.22,136.37,800946.0,134.142,134.3192,134.0829,134.2306,800946.0
2022-06-22 13:30:00,136.37,136.4,136.08,136.31,728325.0,134.2306,134.2601,133.9451,134.1715,728325.0
2022-06-22 13:40:00,136.31,136.39,136.18,136.34,589943.0,134.1715,134.2503,134.0436,134.201,589943.0
2022-06-22 13:50:00,136.33,136.38,135.91,136.06,872968.0,134.1912,134.2404,133.7778,133.9254,872968.0
2022-06-22 14:00:00,136.07,136.74,136.03,136.71,1099945.0,133.9353,134.5948,133.8959,134.5652,1099945.0
2022-06-22 14:10:00,136.71,136.92,136.6,136.92,977923.0,134.5652,134.7719,134.457,134.7719,977923.0
2022-06-22 14:20:00,136.93,136.97,136.45,136.49,913267.0,134.7818,134.8212,134.3093,134.3487,913267.0
2022-06-22 14:30:00,136.5,136.69,136.37,136.41,762757.0,134.3585,134.5455,134.2306,134.2699,762757.0
2022-06-22 14:40:00,136.4,136.57,136.22,136.22,674096.0,134.2601,134.4274,134.0829,134.0829,674096.0
2022-06-22 14:50:00,136.21,136.54,136.17,136.46,737867.0,134.0731,134.3979,134.0337,134.3192,737867.0
2022-06-22 15:00:00,136.46,136.64,136.23,136.28,957353.0,134.3192,134.4963,134.0928,134.142,957353.0
2022-06-22 15:10:00,136.28,136.45,136.06,136.15,860858.0,134.142,134.3093,133.9254,134.014,860858.0
2022-06-22 15:20:00,136.14,136.33,135.72,135.88,1163774.0,134.0042,134.1912,133.5908,133.7483,1163774.0
2022-06-22 15:30:00,135.88,135.95,135.37,135.49,1263098.0,133.7483,133.8172,133.2463,133.3644,1263098.0
2022-06-22 15:40:00,135.48,135.48,135.03,135.21,1414418.0,133.3545,133.3545,132.9116,133.0888,1414418.0
2022-06-22 15:50:00,135.2,135.92,134.98,135.3,3451842.0,133.0789,133.7876,132.8624,133.1774,3451842.0
2022-06-23 09:30:00,136.85,137.45,135.91,136.01,3900699.0,134.703,135.2936,133.7778,133.8762,3900699.0
2022-06-23 09:40:00,136.01,136.7,135.65,136.16,3071374.0,133.8762,134.5554,133.5219,134.0239,3071374.0
2022-06-23 09:50:00,136.16,136.79,135.63,136.62,2515821.0,134.0239,134.644,133.5022,134.4766,2515821.0
2022-06-23 10:00:00,136.61,137.3,136.57,136.86,2113487.0,134.4668,135.146,134.4274,134.7129,2113487.0
2022-06-23 10:10:00,136.88,137.07,136.42,136.94,1764299.0,134.7326,134.9196,134.2798,134.7916,1764299.0
2022-06-23 10:20:00,136.94,137.3,136.56,136.65,1605542.0,134.7916,135.146,134.4176,134.5062,1605542.0
2022-06-23 10:30:00,136.66,137.1,136.5,137.09,1554618.0,134.516,134.9491,134.3585,134.9393,1554618.0
2022-06-23 10:40:00,137.1,137.74,137.08,137.47,2191442.0,134.9491,135.5791,134.9294,135.3133,2191442.0
2022-06-23 10:50:00,137.46,137.77,137.26,137.68,1484818.0,135.3035,135.6086,135.1066,135.52,1484818.0
2022-06-23 11:00:00,137.67,137.74,137.41,137.66,1216463.0,135.5102,135.5791,135.2543,135.5003,1216463.0
2022-06-23 11:10:00,137.67,138.24,137.57,138.16,1786735.0,135.5102,136.0712,135.4117,135.9925,1786735.0
2022-06-23 11:20:00,138.16,138.26,137.7,137.8,1442879.0,135.9925,136.0909,135.5397,135.6381,1442879.0
2022-06-23 11:30:00,137.81,137.97,136.92,136.98,1373809.0,135.648,135.8055,134.7719,134.831,1373809.0
2022-06-23 11:40:00,136.97,137.48,136.92,137.45,1089320.0,134.8212,135.3232,134.7719,135.2936,1089320.0
2022-06-23 11:50:00,137.44,137.52,137.04,137.09,884555.0,135.2838,135.3625,134.8901,134.9393,884555.0
2022-06-23 12:00:00,137.09,137.15,136.43,136.73,1262650.0,134.9393,134.9983,134.2896,134.5849,1262650.0
2022-06-23 12:10:00,136.73,137.02,136.6,136.93,1199030.0,134.5849,134.8704,134.457,134.7818,1199030.0
2022-06-23 12:20:00,136.93,137.1,136.7,136.79,858659.0,134.7818,134.9491,134.5554,134.644,858659.0
2022-06-23 12:30:00,136.78,136.91,136.23,136.36,765554.0,134.6341,134.7621,134.0928,134.2207,765554.0
2022-06-23 12:40:00,136.36,136.58,136.12,136.32,922974.0,134.2207,134.4373,133.9845,134.1814,922974.0
2022-06-23 12:50:00,136.31,136.59,136.18,136.42,810853.0,134.1715,134.4471,134.0436,134.2798,810853.0
2022-06-23 13:00:00,136.41,136.64,136.04,136.48,956328.0,134.2699,134.4963,133.9057,134.3388,956328.0
2022-06-23 13:10:00,136.48,136.64,136.36,136.47,720088.0,134.3388,134.4963,134.2207,134.329,720088.0
2022-06-23 13:20:00,136.47,136.7,136.25,136.43,890812.0,134.329,134.5554,134.1125,134.2896,890812.0
2022-06-23 13:30:00,136.43,136.8,136.36,136.53,826930.0,134.2896,134.6538,134.2207,134.3881,826930.0
2022-06-23 13:40:00,136.54,136.62,136.27,136.6,636296.0,134.3979,134.4766,134.1321,134.457,636296.0
2022-06-23 13:50:00,136.6,137.03,136.57,137.0,1057531.0,134.457,134.8802,134.4274,134.8507,1057531.0
2022-06-23 14:00:00,137.0,137.18,136.91,137.13,1024677.0,134.8507,135.0279,134.7621,134.9786,1024677.0
2022-06-23 14:10:00,137.13,137.19,136.91,137.07,731900.0,134.9786,135.0377,134.7621,134.9196,731900.0
2022-06-23 14:20:00,137.07,137.39,136.89,137.3,937365.0,134.9196,135.2346,134.7424,135.146,937365.0
2022-06-23 14:30:00,137.29,137.73,137.26,137.66,1024388.0,135.1361,135.5692,135.1066,135.5003,1024388.0
2022-06-23 14:40:00,137.68,137.7,137.36,137.45,785283.0,135.52,135.5397,135.205,135.2936,785283.0
2022-06-23 14:50:00,137.46,137.69,137.44,137.63,652856.0,135.3035,135.5299,135.2838,135.4708,652856.0
2022-06-23 15:00:00,137.63,137.9,137.36,137.77,1151214.0,135.4708,135.7366,135.205,135.6086,1151214.0
2022-06-23 15:10:00,137.78,137.88,137.52,137.7,912696.0,135.6184,135.7169,135.3625,135.5397,912696.0
2022-06-23 15:20:00,137.69,138.05,137.62,137.9,1193778.0,135.5299,135.8842,135.461,135.7366,1193778.0
2022-06-23 15:30:00,137.91,138.38,137.9,138.08,1728249.0,135.7464,136.209,135.7366,135.9137,1728249.0
2022-06-23 15:40:00,138.08,138.56,138.03,138.4,1861928.0,135.9137,136.3862,135.8645,136.2287,1861928.0
2022-06-23 15:50:00,138.39,138.59,138.02,138.25,3306581.0,136.2189,136.4157,135.8547,136.0811,3306581.0
2022-06-24 09:30:00,139.9,141.07,139.81,140.41,5935243.0,137.7052,138.8568,137.6166,138.2072,5935243.0
2022-06-24 09:40:00,140.41,141.02,140.28,140.69,2584614.0,138.2072,138.8076,138.0792,138.4828,2584614.0
2022-06-24 09:50:00,140.69,140.71,139.94,140.0,1753160.0,138.4828,138.5025,137.7446,137.8036,1753160.0
2022-06-24 10:00:00,139.99,141.48,139.98,141.37,3114573.0,137.7938,139.2604,137.7839,139.1521,3114573.0
2022-06-24 10:10:00,141.37,141.43,140.78,140.9,1542294.0,139.1521,139.2112,138.5714,138.6895,1542294.0
2022-06-24 10:20:00,140.9,141.21,140.67,140.88,1312979.0,138.6895,138.9946,138.4631,138.6698,1312979.0
2022-06-24 10:30:00,140.89,141.0,140.28,140.6,1636889.0,138.6797,138.7879,138.0792,138.3942,1636889.0
2022-06-24 10:40:00,140.6,140.61,140.22,140.42,1510998.0,138.3942,138.4041,138.0202,138.217,1510998.0
2022-06-24 10:50:00,140.42,140.52,140.26,140.31,1030736.0,138.217,138.3155,138.0595,138.1088,1030736.0
2022-06-24 11:00:00,140.3,140.5,140.22,140.33,887695.0,138.0989,138.2958,138.0202,138.1284,887695.0
2022-06-24 11:10:00,140.34,140.36,139.77,139.78,1313178.0,138.1383,138.158,137.5772,137.5871,1313178.0
2022-06-24 11:20:00,139.78,140.29,139.77,140.27,959798.0,137.5871,138.0891,137.5772,138.0694,959798.0
2022-06-24 11:30:00,140.28,140.3,139.94,140.03,888130.0,138.0792,138.0989,137.7446,137.8331,888130.0
2022-06-24 11:40:00,140.04,140.14,139.84,139.96,817730.0,137.843,137.9414,137.6461,137.7642,817730.0
2022-06-24 11:50:00,139.96,140.29,139.91,140.24,824874.0,137.7642,138.0891,137.715,138.0399,824874.0
2022-06-24 12:00:00,140.24,140.4,140.18,140.2,709029.0,138.0399,138.1973,137.9808,138.0005,709029.0
2022-06-24 12:10:00,140.19,140.31,140.12,140.27,678109.0,137.9906,138.1088,137.9217,138.0694,678109.0
2022-06-24 12:20:00,140.27,140.29,140.01,140.11,699361.0,138.0694,138.0891,137.8135,137.9119,699361.0
2022-06-24 12:30:00,140.12,140.17,139.83,139.96,813719.0,137.9217,137.971,137.6363,137.7642,813719.0
2022-06-24 12:40:00,139.97,140.1,139.91,140.02,613962.0,137.7741,137.9021,137.715,137.8233,613962.0
2022-06-24 12:50:00,140.02,140.17,140.02,140.12,526916.0,137.8233,137.971,137.8233,137.9217,526916.0
2022-06-24 13:00:00,140.13,140.27,140.04,140.05,684769.0,137.9316,138.0694,137.843,137.8528,684769.0
2022-06-24 13:10:00,140.04,140.13,139.9,139.93,624378.0,137.843,137.9316,137.7052,137.7347,624378.0
2022-06-24 13:20:00,139.93,140.09,139.89,140.01,614852.0,137.7347,137.8922,137.6953,137.8135,614852.0
2022-06-24 13:30:00,140.0,140.06,139.89,139.99,673676.0,137.8036,137.8627,137.6953,137.7938,673676.0
2022-06-24 13:40:00,139.99,140.14,139.92,139.96,665513.0,137.7938,137.9414,137.7249,137.7642,665513.0
2022-06-24 13:50:00,139.97,140.04,139.81,139.92,764822.0,137.7741,137.843,137.6166,137.7249,764822.0
2022-06-24 14:00:00,139.92,140.04,139.85,139.94,696058.0,137.7249,137.843,137.656,137.7446,696058.0
2022-06-24 14:10:00,139.95,140.14,139.94,140.07,652607.0,137.7544,137.9414,137.7446,137.8725,652607.0
2022-06-24 14:20:00,140.07,140.26,139.99,140.16,735668.0,137.8725,138.0595,137.7938,137.9611,735668.0
2022-06-24 14:30:00,140.16,140.38,140.12,140.17,930880.0,137.9611,138.1777,137.9217,137.971,930880.0
2022-06-24 14:40:00,140.18,140.47,140.11,140.46,722687.0,137.9808,138.2662,137.9119,138.2564,722687.0
2022-06-24 14:50:00,140.47,140.48,140.35,140.44,634316.0,138.2662,138.2761,138.1481,138.2367,634316.0
2022-06-24 15:00:00,140.44,140.47,140.21,140.23,775896.0,138.2367,138.2662,138.0103,138.03,775896.0
2022-06-24 15:10:00,140.23,140.43,140.04,140.34,1046181.0,138.03,138.2269,137.843,138.1383,1046181.0
2022-06-24 15:20:00,140.34,140.49,140.26,140.31,1005331.0,138.1383,138.2859,138.0595,138.1088,1005331.0
2022-06-24 15:30:00,140.32,140.42,140.18,140.41,1085101.0,138.1186,138.217,137.9808,138.2072,1085101.0
2022-06-24 15:40:00,140.42,140.69,140.41,140.47,1836481.0,138.217,138.4828,138.2072,138.2662,1836481.0
2022-06-24 15:50:00,140.47,141.91,140.46,141.81,7560546.0,138.2662,139.6837,138.2564,139.5852,7560546.0
2022-06-27 09:30:00,142.68,143.49,141.71,142.42,4797983.0,140.4416,141.2389,139.4868,140.1857,4797983.0
2022-06-27 09:40:00,142.42,142.46,141.29,141.44,2498836.0,140.1857,140.225,139.0734,139.221,2498836.0
2022-06-27 09:50:00,141.44,142.18,141.42,141.89,2132673.0,139.221,139.9494,139.2013,139.664,2132673.0
2022-06-27 10:00:00,141.91,142.64,141.87,142.22,1926029.0,139.6837,140.4022,139.6443,139.9888,1926029.0
2022-06-27 10:10:00,142.22,142.42,141.69,141.94,1780335.0,139.9888,140.1857,139.4671,139.7132,1780335.0
2022-06-27 10:20:00,141.93,142.34,141.84,141.96,1874870.0,139.7033,140.1069,139.6148,139.7329,1874870.0
2022-06-27 10:30:00,141.96,142.55,141.88,142.12,1137800.0,139.7329,140.3136,139.6541,139.8904,1137800.0
2022-06-27 10:40:00,142.12,142.53,141.95,142.52,1076051.0,139.8904,140.2939,139.723,140.2841,1076051.0
2022-06-27 10:50:00,142.52,142.95,142.49,142.84,1509883.0,140.2841,140.7073,140.2546,140.5991,1509883.0
2022-06-27 11:00:00,142.84,142.93,142.3,142.32,1157980.0,140.5991,140.6877,140.0675,140.0872,1157980.0
2022-06-27 11:10:00,142.3,142.65,142.22,142.51,893924.0,140.0675,140.412,139.9888,140.2742,893924.0
2022-06-27 11:20:00,142.5,142.96,142.47,142.88,817427.0,140.2644,140.7172,140.2349,140.6384,817427.0
2022-06-27 11:30:00,142.88,142.9,142.45,142.64,795581.0,140.6384,140.6581,140.2152,140.4022,795581.0
2022-06-27 11:40:00,142.66,143.04,142.6,142.87,869837.0,140.4219,140.7959,140.3628,140.6286,869837.0
2022-06-27 11:50:00,142.86,143.09,142.71,143.03,788725.0,140.6188,140.8451,140.4711,140.7861,788725.0
2022-06-27 12:00:00,143.05,143.07,142.63,142.82,1014513.0,140.8058,140.8255,140.3924,140.5794,1014513.0
2022-06-27 12:10:00,142.82,142.9,142.59,142.77,803132.0,140.5794,140.6581,140.353,140.5302,803132.0
2022-06-27 12:20:00,142.77,142.85,142.31,142.34,886123.0,140.5302,140.6089,140.0774,140.1069,886123.0
2022-06-27 12:30:00,142.33,142.37,142.07,142.25,856846.0,140.0971,140.1364,139.8411,140.0183,856846.0
2022-06-27 12:40:00,142.25,142.59,142.2,142.53,897485.0,140.0183,140.353,139.9691,140.2939,897485.0
2022-06-27 12:50:00,142.52,142.61,142.35,142.55,701750.0,140.2841,140.3727,140.1168,140.3136,701750.0
2022-06-27 13:00:00,142.55,142.58,142.05,142.25,868187.0,140.3136,140.3431,139.8215,140.0183,868187.0
2022-06-27 13:10:00,142.25,142.48,142.25,142.41,670050.0,140.0183,140.2447,140.0183,140.1758,670050.0
2022-06-27 13:20:00,142.42,142.44,142.12,142.16,529635.0,140.1857,140.2053,139.8904,139.9297,529635.0
2022-06-27 13:30:00,142.15,142.19,141.93,142.04,669705.0,139.9199,139.9593,139.7033,139.8116,669705.0
2022-06-27 13:40:00,142.03,142.08,141.56,141.7,938777.0,139.8018,139.851,139.3391,139.477,938777.0
2022-06-27 13:50:00,141.69,141.86,141.66,141.68,649898.0,139.4671,139.6344,139.4376,139.4573,649898.0
2022-06-27 14:00:00,141.68,141.82,141.5,141.67,911603.0,139.4573,139.5951,139.2801,139.4474,911603.0
2022-06-27 14:10:00,141.66,141.92,141.55,141.89,759775.0,139.4376,139.6935,139.3293,139.664,759775.0
2022-06-27 14:20:00,141.89,141.91,141.59,141.69,714261.0,139.664,139.6837,139.3687,139.4671,714261.0
2022-06-27 14:30:00,141.67,142.06,141.61,142.0,876964.0,139.4474,139.8313,139.3884,139.7722,876964.0
2022-06-27 14:40:00,142.0,142.0,141.67,141.88,699272.0,139.7722,139.7722,139.4474,139.6541,699272.0
2022-06-27 14:50:00,141.89,141.89,141.59,141.61,694201.0,139.664,139.664,139.3687,139.3884,694201.0
2022-06-27 15:00:00,141.62,141.71,141.09,141.44,1281908.0,139.3982,139.4868,138.8765,139.221,1281908.0
2022-06-27 15:10:00,141.44,141.85,141.43,141.73,1225300.0,139.221,139.6246,139.2112,139.5065,1225300.0
2022-06-27 15:20:00,141.74,141.83,141.58,141.68,927965.0,139.5163,139.6049,139.3588,139.4573,927965.0
2022-06-27 15:30:00,141.69,141.69,141.17,141.29,1145017.0,139.4671,139.4671,138.9553,139.0734,1145017.0
2022-06-27 15:40:00,141.3,141.77,141.24,141.5,1432924.0,139.0832,139.5459,139.0242,139.2801,1432924.0
2022-06-27 15:50:00,141.49,141.72,140.96,141.71,3425447.0,139.2702,139.4966,138.7486,139.4868,3425447.0
2022-06-28 09:30:00,142.17,143.43,141.89,143.24,3462257.0,139.9396,141.1798,139.664,140.9928,3462257.0
2022-06-28 09:40:00,143.23,143.36,142.62,143.13,2026999.0,140.9829,141.1109,140.3825,140.8845,2026999.0
2022-06-28 09:50:00,143.14,143.15,142.13,142.4,1625115.0,140.8944,140.9042,139.9002,140.166,1625115.0
2022-06-28 10:00:00,142.4,142.55,141.45,141.71,1992582.0,140.166,140.3136,139.2309,139.4868,1992582.0
2022-06-28 10:10:00,141.7,141.86,141.33,141.35,1330787.0,139.477,139.6344,139.1128,139.1324,1330787.0
2022-06-28 10:20:00,141.35,141.62,141.18,141.41,1324925.0,139.1324,139.3982,138.9651,139.1915,1324925.0
2022-06-28 10:30:00,141.42,141.42,140.67,140.94,1798480.0,139.2013,139.2013,138.4631,138.7289,1798480.0
2022-06-28 10:40:00,140.94,141.06,140.57,140.84,1316945.0,138.7289,138.847,138.3647,138.6304,1316945.0
2022-06-28 10:50:00,140.83,140.9,140.37,140.8,1208670.0,138.6206,138.6895,138.1678,138.5911,1208670.0
2022-06-28 11:00:00,140.79,140.97,140.6,140.89,833696.0,138.5812,138.7584,138.3942,138.6797,833696.0
2022-06-28 11:10:00,140.9,141.03,140.62,140.67,934192.0,138.6895,138.8175,138.4139,138.4631,934192.0
2022-06-28 11:20:00,140.66,140.75,139.75,139.76,1340396.0,138.4533,138.5419,137.5575,137.5674,1340396.0
2022-06-28 11:30:00,139.76,139.97,139.55,139.56,1263540.0,137.5674,137.7741,137.3607,137.3705,1263540.0
2022-06-28 11:40:00,139.57,139.67,139.1,139.28,1238016.0,137.3804,137.4788,136.9177,137.0949,1238016.0
2022-06-28 11:50:00,139.27,139.31,138.83,139.05,1358752.0,137.0851,137.1244,136.652,136.8685,1358752.0
2022-06-28 12:00:00,139.06,139.12,138.81,138.98,1236539.0,136.8784,136.9374,136.6323,136.7996,1236539.0
2022-06-28 12:10:00,138.97,139.21,138.65,138.85,1193456.0,136.7898,137.026,136.4748,136.6717,1193456.0
2022-06-28 12:20:00,138.84,139.26,138.79,139.21,1028258.0,136.6618,137.0752,136.6126,137.026,1028258.0
2022-06-28 12:30:00,139.2,139.26,138.85,139.24,767473.0,137.0162,137.0752,136.6717,137.0555,767473.0
2022-06-28 12:40:00,139.23,139.43,139.2,139.26,895006.0,137.0457,137.2426,137.0162,137.0752,895006.0
2022-06-28 12:50:00,139.28,139.34,139.09,139.31,980968.0,137.0949,137.154,136.9079,137.1244,980968.0
2022-06-28 13:00:00,139.3,139.31,138.6,138.62,1050130.0,137.1146,137.1244,136.4256,136.4453,1050130.0
2022-06-28 13:10:00,138.62,138.77,138.5,138.7,702349.0,136.4453,136.5929,136.3272,136.524,702349.0
2022-06-28 13:20:00,138.68,139.07,138.55,139.01,768956.0,136.5043,136.8882,136.3764,136.8292,768956.0
2022-06-28 13:30:00,139.01,139.08,138.68,138.74,624864.0,136.8292,136.8981,136.5043,136.5634,624864.0
2022-06-28 13:40:00,138.72,138.94,138.68,138.87,476624.0,136.5437,136.7603,136.5043,136.6913,476624.0
2022-06-28 13:50:00,138.88,138.98,138.78,138.82,517617.0,136.7012,136.7996,136.6028,136.6421,517617.0
2022-06-28 14:00:00,138.82,139.08,138.49,138.53,740885.0,136.6421,136.8981,136.3173,136.3567,740885.0
2022-06-28 14:10:00,138.54,138.6,138.22,138.22,775363.0,136.3665,136.4256,136.0515,136.0515,775363.0
2022-06-28 14:20:00,138.22,138.29,138.12,138.2,739302.0,136.0515,136.1204,135.9531,136.0319,739302.0
2022-06-28 14:30:00,138.19,138.21,137.77,137.81,986492.0,136.022,136.0417,135.6086,135.648,986492.0
2022-06-28 14:40:00,137.81,138.13,137.58,138.11,1037429.0,135.648,135.963,135.4216,135.9433,1037429.0
2022-06-28 14:50:00,138.12,138.14,137.9,138.01,780267.0,135.9531,135.9728,135.7366,135.8448,780267.0
2022-06-28 15:00:00,138.01,138.25,137.51,137.63,1036580.0,135.8448,136.0811,135.3527,135.4708,1036580.0
2022-06-28 15:10:00,137.62,137.82,137.51,137.75,1148798.0,135.461,135.6578,135.3527,135.5889,1148798.0
2022-06-28 15:20:00,137.76,137.93,137.55,137.75,1285943.0,135.5988,135.7661,135.3921,135.5889,1285943.0
2022-06-28 15:30:00,137.75,137.89,137.57,137.79,1427684.0,135.5889,135.7267,135.4117,135.6283,1427684.0
2022-06-28 15:40:00,137.78,137.91,137.5,137.69,1629979.0,135.6184,135.7464,135.3428,135.5299,1629979.0
2022-06-28 15:50:00,137.68,137.85,137.32,137.44,5038536.0,135.52,135.6874,135.1657,135.2838,5038536.0
2022-06-29 09:30:00,137.46,138.07,136.67,137.58,3305140.0,135.3035,135.9039,134.5259,135.4216,3305140.0
2022-06-29 09:40:00,137.58,138.49,137.38,138.35,2443431.0,135.4216,136.3173,135.2247,136.1795,2443431.0
2022-06-29 09:50:00,138.34,139.63,138.21,139.53,2782453.0,136.1697,137.4394,136.0417,137.341,2782453.0
2022-06-29 10:00:00,139.51,140.14,139.08,139.68,2431774.0,137.3213,137.9414,136.8981,137.4886,2431774.0
2022-06-29 10:10:00,139.68,139.96,138.75,138.84,1740878.0,137.4886,137.7642,136.5732,136.6618,1740878.0
2022-06-29 10:20:00,138.84,139.96,138.77,139.72,1568276.0,136.6618,137.7642,136.5929,137.528,1568276.0
2022-06-29 10:30:00,139.71,140.32,139.41,139.97,1837383.0,137.5182,138.1186,137.2229,137.7741,1837383.0
2022-06-29 10:40:00,139.97,140.67,139.86,140.45,1751434.0,137.7741,138.4631,137.6658,138.2466,1751434.0
2022-06-29 10:50:00,140.46,140.66,140.05,140.06,1249945.0,138.2564,138.4533,137.8528,137.8627,1249945.0
2022-06-29 11:00:00,140.07,140.22,139.67,139.92,1418656.0,137.8725,138.0202,137.4788,137.7249,1418656.0
2022-06-29 11:10:00,139.93,140.15,139.69,139.81,1233597.0,137.7347,137.9513,137.4985,137.6166,1233597.0
2022-06-29 11:20:00,139.8,139.9,139.44,139.72,1222099.0,137.6068,137.7052,137.2524,137.528,1222099.0
2022-06-29 11:30:00,139.73,140.27,139.55,140.1,983082.0,137.5379,138.0694,137.3607,137.9021,983082.0
2022-06-29 11:40:00,140.1,140.23,139.61,139.76,901944.0,137.9021,138.03,137.4197,137.5674,901944.0
2022-06-29 11:50:00,139.78,140.06,139.7,140.0,802057.0,137.5871,137.8627,137.5083,137.8036,802057.0
2022-06-29 12:00:00,139.99,140.05,139.38,139.4,926072.0,137.7938,137.8528,137.1933,137.213,926072.0
2022-06-29 12:10:00,139.4,139.49,139.09,139.27,936009.0,137.213,137.3016,136.9079,137.0851,936009.0
2022-06-29 12:20:00,139.28,139.41,138.69,138.76,1042898.0,137.0949,137.2229,136.5142,136.5831,1042898.0
2022-06-29 12:30:00,138.75,139.39,138.73,139.22,1082460.0,136.5732,137.2032,136.5535,137.0359,1082460.0
2022-06-29 12:40:00,139.22,139.42,139.06,139.13,724775.0,137.0359,137.2327,136.8784,136.9473,724775.0
2022-06-29 12:50:00,139.11,139.24,138.94,139.13,817093.0,136.9276,137.0555,136.7603,136.9473,817093.0
2022-06-29 13:00:00,139.14,139.27,138.83,139.24,851768.0,136.9571,137.0851,136.652,137.0555,851768.0
2022-06-29 13:10:00,139.24,139.4,138.76,138.9,765803.0,137.0555,137.213,136.5831,136.7209,765803.0
2022-06-29 13:20:00,138.88,139.19,138.73,139.09,739799.0,136.7012,137.0063,136.5535,136.9079,739799.0
2022-06-29 13:30:00,139.09,139.29,138.91,139.25,663787.0,136.9079,137.1048,136.7307,137.0654,663787.0
2022-06-29 13:40:00,139.25,139.48,139.19,139.35,702946.0,137.0654,137.2918,137.0063,137.1638,702946.0
2022-06-29 13:50:00,139.36,139.72,139.33,139.64,918058.0,137.1737,137.528,137.1441,137.4493,918058.0
2022-06-29 14:00:00,139.64,140.18,139.58,139.96,1359289.0,137.4493,137.9808,137.3902,137.7642,1359289.0
2022-06-29 14:10:00,139.95,140.05,139.86,139.9,850461.0,137.7544,137.8528,137.6658,137.7052,850461.0
2022-06-29 14:20:00,139.91,140.01,139.74,139.89,712051.0,137.715,137.8135,137.5477,137.6953,712051.0
2022-06-29 14:30:00,139.88,139.91,139.52,139.55,686052.0,137.6855,137.715,137.3312,137.3607,686052.0
2022-06-29 14:40:00,139.54,139.57,138.93,139.04,1181075.0,137.3508,137.3804,136.7504,136.8587,1181075.0
2022-06-29 14:50:00,139.05,139.25,138.96,139.16,887629.0,136.8685,137.0654,136.7799,136.9768,887629.0
2022-06-29 15:00:00,139.17,139.53,138.97,139.5,1307122.0,136.9866,137.341,136.7898,137.3115,1307122.0
2022-06-29 15:10:00,139.49,139.66,139.26,139.41,1329185.0,137.3016,137.469,137.0752,137.2229,1329185.0
2022-06-29 15:20:00,139.42,140.04,139.29,140.03,1487910.0,137.2327,137.843,137.1048,137.8331,1487910.0
2022-06-29 15:30:00,140.04,140.05,139.34,139.44,1482606.0,137.843,137.8528,137.154,137.2524,1482606.0
2022-06-29 15:40:00,139.45,139.52,139.02,139.16,1399391.0,137.2622,137.3312,136.839,136.9768,1399391.0
2022-06-29 15:50:00,139.16,139.41,138.81,139.25,3985636.0,136.9768,137.2229,136.6323,137.0654,3985636.0
2022-06-30 09:30:00,137.24,137.6,136.04,136.06,4223152.0,135.0869,135.4413,133.9057,133.9254,4223152.0
2022-06-30 09:40:00,136.06,136.26,135.59,135.91,2815110.0,133.9254,134.1223,133.4628,133.7778,2815110.0
2022-06-30 09:50:00,135.89,135.96,134.92,134.94,2631795.0,133.7581,133.827,132.8033,132.823,2631795.0
2022-06-30 10:00:00,134.96,134.98,133.77,133.98,3598335.0,132.8427,132.8624,131.6714,131.8781,3598335.0
2022-06-30 10:10:00,133.97,134.88,133.92,134.55,2378985.0,131.8682,132.7639,131.819,132.4391,2378985.0
2022-06-30 10:20:00,134.55,134.82,134.36,134.5,1697656.0,132.4391,132.7049,132.2521,132.3899,1697656.0
2022-06-30 10:30:00,134.5,135.25,134.36,134.83,2167409.0,132.3899,133.1281,132.2521,132.7147,2167409.0
2022-06-30 10:40:00,134.81,134.99,134.65,134.97,1172675.0,132.695,132.8722,132.5376,132.8525,1172675.0
2022-06-30 10:50:00,134.98,135.6,134.92,135.5,1491429.0,132.8624,133.4726,132.8033,133.3742,1491429.0
2022-06-30 11:00:00,135.51,135.94,135.22,135.82,1425214.0,133.3841,133.8073,133.0986,133.6892,1425214.0
2022-06-30 11:10:00,135.81,136.0,135.64,135.84,1360109.0,133.6794,133.8664,133.512,133.7089,1360109.0
2022-06-30 11:20:00,135.83,137.07,135.82,136.62,2055990.0,133.699,134.9196,133.6892,134.4766,2055990.0
2022-06-30 11:30:00,136.64,136.79,136.26,136.56,1108288.0,134.4963,134.644,134.1223,134.4176,1108288.0
2022-06-30 11:40:00,136.56,137.56,136.31,137.27,2372664.0,134.4176,135.4019,134.1715,135.1164,2372664.0
2022-06-30 11:50:00,137.29,137.68,136.99,137.39,1919747.0,135.1361,135.52,134.8408,135.2346,1919747.0
2022-06-30 12:00:00,137.39,137.58,136.53,136.65,1479045.0,135.2346,135.4216,134.3881,134.5062,1479045.0
2022-06-30 12:10:00,136.63,136.99,136.48,136.96,1252698.0,134.4865,134.8408,134.3388,134.8113,1252698.0
2022-06-30 12:20:00,136.96,137.95,136.86,137.86,1814468.0,134.8113,135.7858,134.7129,135.6972,1814468.0
2022-06-30 12:30:00,137.86,138.37,137.55,137.66,1810086.0,135.6972,136.1992,135.3921,135.5003,1810086.0
2022-06-30 12:40:00,137.67,138.11,137.62,137.72,1308722.0,135.5102,135.9433,135.461,135.5594,1308722.0
2022-06-30 12:50:00,137.72,137.8,137.56,137.72,959775.0,135.5594,135.6381,135.4019,135.5594,959775.0
2022-06-30 13:00:00,137.72,137.98,137.46,137.49,939212.0,135.5594,135.8153,135.3035,135.333,939212.0
2022-06-30 13:10:00,137.49,137.53,136.87,137.02,1218963.0,135.333,135.3724,134.7227,134.8704,1218963.0
2022-06-30 13:20:00,137.03,137.44,136.95,137.42,972582.0,134.8802,135.2838,134.8015,135.2641,972582.0
2022-06-30 13:30:00,137.43,137.68,137.39,137.53,781535.0,135.2739,135.52,135.2346,135.3724,781535.0
2022-06-30 13:40:00,137.54,137.79,137.21,137.69,1197111.0,135.3822,135.6283,135.0574,135.5299,1197111.0
2022-06-30 13:50:00,137.68,138.12,137.66,137.97,1018356.0,135.52,135.9531,135.5003,135.8055,1018356.0
2022-06-30 14:00:00,137.97,138.15,137.73,137.83,1207174.0,135.8055,135.9826,135.5692,135.6677,1207174.0
2022-06-30 14:10:00,137.82,138.05,137.53,137.77,957247.0,135.6578,135.8842,135.3724,135.6086,957247.0
2022-06-30 14:20:00,137.77,137.81,136.93,137.22,1451050.0,135.6086,135.648,134.7818,135.0672,1451050.0
2022-06-30 14:30:00,137.22,137.34,136.96,137.15,929016.0,135.0672,135.1854,134.8113,134.9983,929016.0
2022-06-30 14:40:00,137.14,137.14,136.54,136.79,1155365.0,134.9885,134.9885,134.3979,134.644,1155365.0
2022-06-30 14:50:00,136.78,136.84,136.48,136.62,1035175.0,134.6341,134.6932,134.3388,134.4766,1035175.0
2022-06-30 15:00:00,136.64,136.8,136.05,136.06,1473243.0,134.4963,134.6538,133.9156,133.9254,1473243.0
2022-06-30 15:10:00,136.05,136.23,135.7,135.72,1611543.0,133.9156,134.0928,133.5711,133.5908,1611543.0
2022-06-30 15:20:00,135.72,136.78,135.72,136.75,1848485.0,133.5908,134.6341,133.5908,134.6046,1848485.0
2022-06-30 15:30:00,136.74,137.44,136.65,136.99,1838305.0,134.5948,135.2838,134.5062,134.8408,1838305.0
2022-06-30 15:40:00,136.99,137.17,136.48,136.54,2200270.0,134.8408,135.018,134.3388,134.3979,2200270.0
2022-06-30 15:50:00,136.55,137.04,135.77,136.76,6051268.0,134.4077,134.8901,133.64,134.6145,6051268.0
2022-07-01 09:30:00,136.04,137.2,136.04,136.31,3580496.0,133.9057,135.0475,133.9057,134.1715,3580496.0
2022-07-01 09:40:00,136.3,137.83,136.24,137.55,3072231.0,134.1617,135.6677,134.1026,135.3921,3072231.0
2022-07-01 09:50:00,137.55,138.13,137.41,137.74,2048912.0,135.3921,135.963,135.2543,135.5791,2048912.0
2022-07-01 10:00:00,137.75,138.32,137.15,137.52,2165138.0,135.5889,136.15,134.9983,135.3625,2165138.0
2022-07-01 10:10:00,137.53,137.62,136.29,136.67,1977631.0,135.3724,135.461,134.1518,134.5259,1977631.0
2022-07-01 10:20:00,136.67,136.68,136.0,136.09,1526896.0,134.5259,134.5357,133.8664,133.955,1526896.0
2022-07-01 10:30:00,136.1,136.24,135.71,135.81,1518006.0,133.9648,134.1026,133.5809,133.6794,1518006.0
2022-07-01 10:40:00,135.82,136.62,135.66,136.52,1754950.0,133.6892,134.4766,133.5317,134.3782,1754950.0
2022-07-01 10:50:00,136.52,136.93,136.08,136.59,1599020.0,134.3782,134.7818,133.9451,134.4471,1599020.0
2022-07-01 11:00:00,136.58,137.04,136.16,136.9,1374906.0,134.4373,134.8901,134.0239,134.7523,1374906.0
2022-07-01 11:10:00,136.9,137.25,136.66,136.95,1288946.0,134.7523,135.0968,134.516,134.8015,1288946.0
2022-07-01 11:20:00,136.95,137.14,136.48,136.6,968618.0,134.8015,134.9885,134.3388,134.457,968618.0
2022-07-01 11:30:00,136.6,137.05,136.58,136.64,964696.0,134.457,134.8999,134.4373,134.4963,964696.0
2022-07-01 11:40:00,136.66,136.98,136.61,136.81,792735.0,134.516,134.831,134.4668,134.6637,792735.0
2022-07-01 11:50:00,136.82,136.83,136.21,136.35,947707.0,134.6735,134.6834,134.0731,134.2109,947707.0
2022-07-01 12:00:00,136.36,136.49,136.07,136.36,738648.0,134.2207,134.3487,133.9353,134.2207,738648.0
2022-07-01 12:10:00,136.36,137.06,136.28,136.97,1156413.0,134.2207,134.9097,134.142,134.8212,1156413.0
2022-07-01 12:20:00,136.99,137.19,136.9,137.02,944588.0,134.8408,135.0377,134.7523,134.8704,944588.0
2022-07-01 12:30:00,137.03,137.12,136.57,136.61,926832.0,134.8802,134.9688,134.4274,134.4668,926832.0
2022-07-01 12:40:00,136.61,136.83,136.55,136.78,625503.0,134.4668,134.6834,134.4077,134.6341,625503.0
2022-07-01 12:50:00,136.78,136.98,136.52,136.52,690949.0,134.6341,134.831,134.3782,134.3782,690949.0
2022-07-01 13:00:00,136.5,136.66,136.44,136.62,652288.0,134.3585,134.516,134.2995,134.4766,652288.0
2022-07-01 13:10:00,136.61,136.92,136.56,136.83,771520.0,134.4668,134.7719,134.4176,134.6834,771520.0
2022-07-01 13:20:00,136.81,137.07,136.68,137.05,771346.0,134.6637,134.9196,134.5357,134.8999,771346.0
2022-07-01 13:30:00,137.06,137.47,137.02,137.34,1113953.0,134.9097,135.3133,134.8704,135.1854,1113953.0
2022-07-01 13:40:00,137.34,137.61,137.24,137.55,884833.0,135.1854,135.4511,135.0869,135.3921,884833.0
2022-07-01 13:50:00,137.56,137.72,137.48,137.72,749931.0,135.4019,135.5594,135.3232,135.5594,749931.0
2022-07-01 14:00:00,137.72,137.73,137.3,137.41,746766.0,135.5594,135.5692,135.146,135.2543,746766.0
2022-07-01 14:10:00,137.41,137.75,137.24,137.73,652564.0,135.2543,135.5889,135.0869,135.5692,652564.0
2022-07-01 14:20:00,137.72,138.1,137.61,137.87,1119177.0,135.5594,135.9334,135.4511,135.707,1119177.0
2022-07-01 14:30:00,137.87,138.23,137.84,138.22,917354.0,135.707,136.0614,135.6775,136.0515,917354.0
2022-07-01 14:40:00,138.23,138.53,138.12,138.46,969666.0,136.0614,136.3567,135.9531,136.2878,969666.0
2022-07-01 14:50:00,138.46,138.56,138.1,138.38,1232658.0,136.2878,136.3862,135.9334,136.209,1232658.0
2022-07-01 15:00:00,138.38,138.45,137.85,138.24,1233077.0,136.209,136.2779,135.6874,136.0712,1233077.0
2022-07-01 15:10:00,138.24,138.45,138.13,138.18,993033.0,136.0712,136.2779,135.963,136.0122,993033.0
2022-07-01 15:20:00,138.18,138.36,138.05,138.27,984923.0,136.0122,136.1893,135.8842,136.1008,984923.0
2022-07-01 15:30:00,138.27,138.65,138.27,138.6,1324528.0,136.1008,136.4748,136.1008,136.4256,1324528.0
2022-07-01 15:40:00,138.6,138.73,138.38,138.64,1886224.0,136.4256,136.5535,136.209,136.465,1886224.0
2022-07-01 15:50:00,138.65,139.04,138.2,138.94,4788302.0,136.4748,136.8587,136.0319,136.7603,4788302.0
2022-07-05 09:30:00,137.78,137.95,136.93,137.13,3598377.0,135.6184,135.7858,134.7818,134.9786,3598377.0
2022-07-05 09:40:00,137.13,138.84,137.05,138.61,2533598.0,134.9786,136.6618,134.8999,136.4354,2533598.0
2022-07-05 09:50:00,138.62,138.67,137.88,138.22,2441813.0,136.4453,136.4945,135.7169,136.0515,2441813.0
2022-07-05 10:00:00,138.21,138.75,137.81,138.38,1822569.0,136.0417,136.5732,135.648,136.209,1822569.0
2022-07-05 10:10:00,138.37,139.11,138.26,138.56,2223426.0,136.1992,136.9276,136.0909,136.3862,2223426.0
2022-07-05 10:20:00,138.56,139.0,138.41,138.7,1485083.0,136.3862,136.8193,136.2386,136.524,1485083.0
2022-07-05 10:30:00,138.72,139.56,138.38,139.49,1520017.0,136.5437,137.3705,136.209,137.3016,1520017.0
2022-07-05 10:40:00,139.47,139.66,138.77,138.95,1295289.0,137.2819,137.469,136.5929,136.7701,1295289.0
2022-07-05 10:50:00,138.95,138.99,138.57,138.9,927483.0,136.7701,136.8095,136.3961,136.7209,927483.0
2022-07-05 11:00:00,138.88,138.89,138.35,138.55,1084885.0,136.7012,136.711,136.1795,136.3764,1084885.0
2022-07-05 11:10:00,138.54,138.69,138.17,138.62,968988.0,136.3665,136.5142,136.0023,136.4453,968988.0
2022-07-05 11:20:00,138.63,138.81,138.22,138.39,880693.0,136.4551,136.6323,136.0515,136.2189,880693.0
2022-07-05 11:30:00,138.36,138.74,138.25,138.4,787110.0,136.1893,136.5634,136.0811,136.2287,787110.0
2022-07-05 11:40:00,138.41,139.49,138.4,139.4,1404275.0,136.2386,137.3016,136.2287,137.213,1404275.0
2022-07-05 11:50:00,139.4,139.73,139.25,139.33,1475567.0,137.213,137.5379,137.0654,137.1441,1475567.0
2022-07-05 12:00:00,139.33,139.5,139.01,139.38,1045072.0,137.1441,137.3115,136.8292,137.1933,1045072.0
2022-07-05 12:10:00,139.39,139.57,139.14,139.49,1057605.0,137.2032,137.3804,136.9571,137.3016,1057605.0
2022-07-05 12:20:00,139.48,139.99,139.28,139.85,1156652.0,137.2918,137.7938,137.0949,137.656,1156652.0
2022-07-05 12:30:00,139.86,140.03,139.7,139.84,1106470.0,137.6658,137.8331,137.5083,137.6461,1106470.0
2022-07-05 12:40:00,139.83,139.9,139.05,139.13,1041556.0,137.6363,137.7052,136.8685,136.9473,1041556.0
2022-07-05 12:50:00,139.13,139.17,138.94,138.97,766407.0,136.9473,136.9866,136.7603,136.7898,766407.0
2022-07-05 13:00:00,138.97,139.24,138.87,139.15,864192.0,136.7898,137.0555,136.6913,136.967,864192.0
2022-07-05 13:10:00,139.14,139.71,139.11,139.67,995816.0,136.9571,137.5182,136.9276,137.4788,995816.0
2022-07-05 13:20:00,139.68,139.92,139.59,139.84,884625.0,137.4886,137.7249,137.4001,137.6461,884625.0
2022-07-05 13:30:00,139.83,140.11,139.66,140.03,1190025.0,137.6363,137.9119,137.469,137.8331,1190025.0
2022-07-05 13:40:00,140.03,140.18,139.64,139.81,942197.0,137.8331,137.9808,137.4493,137.6166,942197.0
2022-07-05 13:50:00,139.81,140.06,139.78,140.05,682410.0,137.6166,137.8627,137.5871,137.8528,682410.0
2022-07-05 14:00:00,140.05,140.36,139.93,140.02,957825.0,137.8528,138.158,137.7347,137.8233,957825.0
2022-07-05 14:10:00,140.02,140.28,139.88,140.25,762490.0,137.8233,138.0792,137.6855,138.0497,762490.0
2022-07-05 14:20:00,140.26,140.69,140.15,140.6,1011636.0,138.0595,138.4828,137.9513,138.3942,1011636.0
2022-07-05 14:30:00,140.61,141.4,140.6,141.39,1751658.0,138.4041,139.1817,138.3942,139.1718,1751658.0
2022-07-05 14:40:00,141.39,141.44,140.92,141.03,1254092.0,139.1718,139.221,138.7092,138.8175,1254092.0
2022-07-05 14:50:00,141.03,141.07,140.8,140.92,898934.0,138.8175,138.8568,138.5911,138.7092,898934.0
2022-07-05 15:00:00,140.92,141.27,140.59,141.23,1330598.0,138.7092,139.0537,138.3844,139.0143,1330598.0
2022-07-05 15:10:00,141.22,141.24,140.55,140.66,1165583.0,139.0045,139.0242,138.345,138.4533,1165583.0
2022-07-05 15:20:00,140.67,141.42,140.66,141.23,1526914.0,138.4631,139.2013,138.4533,139.0143,1526914.0
2022-07-05 15:30:00,141.23,141.43,141.05,141.37,1385077.0,139.0143,139.2112,138.8371,139.1521,1385077.0
2022-07-05 15:40:00,141.38,141.49,141.18,141.44,1532599.0,139.162,139.2702,138.9651,139.221,1532599.0
2022-07-05 15:50:00,141.44,141.61,141.15,141.59,3647157.0,139.221,139.3884,138.9356,139.3687,3647157.0
2022-07-06 09:30:00,141.36,142.4,141.29,141.45,3945554.0,139.1423,140.166,139.0734,139.2309,3945554.0
2022-07-06 09:40:00,141.47,142.34,141.44,141.83,2432572.0,139.2506,140.1069,139.221,139.6049,2432572.0
2022-07-06 09:50:00,141.85,142.87,141.58,142.82,2289815.0,139.6246,140.6286,139.3588,140.5794,2289815.0
2022-07-06 10:00:00,142.82,143.7,142.01,143.69,3488214.0,140.5794,141.4456,139.7821,141.4357,3488214.0
2022-07-06 10:10:00,143.69,143.76,142.56,142.8,2483545.0,141.4357,141.5046,140.3235,140.5597,2483545.0
2022-07-06 10:20:00,142.79,143.07,142.46,142.76,1916181.0,140.5498,140.8255,140.225,140.5203,1916181.0
2022-07-06 10:30:00,142.75,142.99,142.36,142.69,1696618.0,140.5105,140.7467,140.1266,140.4514,1696618.0
2022-07-06 10:40:00,142.7,143.04,142.35,142.36,1534223.0,140.4613,140.7959,140.1168,140.1266,1534223.0
2022-07-06 10:50:00,142.35,142.52,142.06,142.23,1433231.0,140.1168,140.2841,139.8313,139.9986,1433231.0
2022-07-06 11:00:00,142.21,142.42,141.58,141.58,1467713.0,139.9789,140.1857,139.3588,139.3588,1467713.0
2022-07-06 11:10:00,141.58,141.82,141.27,141.81,1538412.0,139.3588,139.5951,139.0537,139.5852,1538412.0
2022-07-06 11:20:00,141.81,141.95,141.51,141.53,1098250.0,139.5852,139.723,139.2899,139.3096,1098250.0
2022-07-06 11:30:00,141.53,141.59,141.08,141.43,1086243.0,139.3096,139.3687,138.8667,139.2112,1086243.0
2022-07-06 11:40:00,141.42,141.63,141.08,141.52,950661.0,139.2013,139.408,138.8667,139.2998,950661.0
2022-07-06 11:50:00,141.52,141.76,141.34,141.71,849680.0,139.2998,139.536,139.1226,139.4868,849680.0
2022-07-06 12:00:00,141.71,141.89,141.52,141.82,856216.0,139.4868,139.664,139.2998,139.5951,856216.0
2022-07-06 12:10:00,141.83,142.02,141.74,141.85,834718.0,139.6049,139.7919,139.5163,139.6246,834718.0
2022-07-06 12:20:00,141.86,141.96,141.64,141.93,633887.0,139.6344,139.7329,139.4179,139.7033,633887.0
2022-07-06 12:30:00,141.93,141.97,141.71,141.87,519024.0,139.7033,139.7427,139.4868,139.6443,519024.0
2022-07-06 12:40:00,141.87,142.07,141.79,141.86,591556.0,139.6443,139.8411,139.5655,139.6344,591556.0
2022-07-06 12:50:00,141.86,141.93,141.64,141.9,477617.0,139.6344,139.7033,139.4179,139.6738,477617.0
2022-07-06 13:00:00,141.9,142.38,141.87,142.34,775627.0,139.6738,140.1463,139.6443,140.1069,775627.0
2022-07-06 13:10:00,142.33,142.41,142.18,142.33,686721.0,140.0971,140.1758,139.9494,140.0971,686721.0
2022-07-06 13:20:00,142.33,142.42,142.1,142.18,561479.0,140.0971,140.1857,139.8707,139.9494,561479.0
2022-07-06 13:30:00,142.18,142.34,142.12,142.28,467177.0,139.9494,140.1069,139.8904,140.0479,467177.0
2022-07-06 13:40:00,142.3,142.53,142.21,142.42,677368.0,140.0675,140.2939,139.9789,140.1857,677368.0
2022-07-06 13:50:00,142.41,142.55,142.4,142.44,543944.0,140.1758,140.3136,140.166,140.2053,543944.0
2022-07-06 14:00:00,142.44,143.39,142.09,142.85,2058317.0,140.2053,141.1404,139.8608,140.6089,2058317.0
2022-07-06 14:10:00,142.84,142.9,142.01,142.09,1370728.0,140.5991,140.6581,139.7821,139.8608,1370728.0
2022-07-06 14:20:00,142.08,143.08,141.86,143.05,1338105.0,139.851,140.8353,139.6344,140.8058,1338105.0
2022-07-06 14:30:00,143.06,143.38,142.83,143.05,1628206.0,140.8156,141.1306,140.5892,140.8058,1628206.0
2022-07-06 14:40:00,143.04,143.64,143.04,143.25,2060428.0,140.7959,141.3865,140.7959,141.0026,2060428.0
2022-07-06 14:50:00,143.24,143.63,143.21,143.62,1044698.0,140.9928,141.3767,140.9633,141.3668,1044698.0
2022-07-06 15:00:00,143.62,143.64,143.11,143.49,1293177.0,141.3668,141.3865,140.8648,141.2389,1293177.0
2022-07-06 15:10:00,143.5,143.8,143.42,143.8,1351738.0,141.2487,141.544,141.17,141.544,1351738.0
2022-07-06 15:20:00,143.79,143.93,143.78,143.88,1364264.0,141.5342,141.672,141.5243,141.6227,1364264.0
2022-07-06 15:30:00,143.89,144.12,143.75,143.78,1980545.0,141.6326,141.859,141.4948,141.5243,1980545.0
2022-07-06 15:40:00,143.77,143.84,143.05,143.19,2073634.0,141.5145,141.5834,140.8058,140.9436,2073634.0
2022-07-06 15:50:00,143.2,143.34,142.36,142.96,3900594.0,140.9534,141.0912,140.1266,140.7172,3900594.0
2022-07-07 09:30:00,143.27,144.25,143.27,144.19,3247690.0,141.0223,141.9869,141.0223,141.9279,3247690.0
2022-07-07 09:40:00,144.19,145.0,144.05,145.0,3129114.0,141.9279,142.7252,141.7901,142.7252,3129114.0
2022-07-07 09:50:00,145.1,145.41,144.9,145.23,3177119.0,142.8236,143.1287,142.6267,142.9516,3177119.0
2022-07-07 10:00:00,145.22,145.65,144.91,145.61,2739793.0,142.9417,143.365,142.6366,143.3256,2739793.0
2022-07-07 10:10:00,145.61,145.82,145.14,145.61,2282131.0,143.3256,143.5323,142.863,143.3256,2282131.0
2022-07-07 10:20:00,145.6,145.99,145.35,145.92,1745636.0,143.3158,143.6996,143.0697,143.6307,1745636.0
2022-07-07 10:30:00,145.93,145.98,145.33,145.45,1392030.0,143.6406,143.6898,143.05,143.1681,1392030.0
2022-07-07 10:40:00,145.46,145.6,145.26,145.41,1087376.0,143.178,143.3158,142.9811,143.1287,1087376.0
2022-07-07 10:50:00,145.41,145.72,145.29,145.36,1065131.0,143.1287,143.4339,143.0106,143.0795,1065131.0
2022-07-07 11:00:00,145.36,145.53,145.19,145.42,900030.0,143.0795,143.2469,142.9122,143.1386,900030.0
2022-07-07 11:10:00,145.42,145.66,145.34,145.53,811218.0,143.1386,143.3748,143.0598,143.2469,811218.0
2022-07-07 11:20:00,145.53,145.57,145.11,145.12,967976.0,143.2469,143.2862,142.8335,142.8433,967976.0
2022-07-07 11:30:00,145.11,145.23,145.01,145.06,987741.0,142.8335,142.9516,142.735,142.7842,987741.0
2022-07-07 11:40:00,145.06,145.41,145.03,145.4,843492.0,142.7842,143.1287,142.7547,143.1189,843492.0
2022-07-07 11:50:00,145.4,145.56,145.32,145.55,819607.0,143.1189,143.2764,143.0402,143.2665,819607.0
2022-07-07 12:00:00,145.55,145.65,145.45,145.51,798753.0,143.2665,143.365,143.1681,143.2272,798753.0
2022-07-07 12:10:00,145.52,145.64,145.48,145.62,696601.0,143.237,143.3551,143.1976,143.3355,696601.0
2022-07-07 12:20:00,145.62,145.84,145.54,145.76,756660.0,143.3355,143.552,143.2567,143.4733,756660.0
2022-07-07 12:30:00,145.76,145.93,145.64,145.84,851037.0,143.4733,143.6406,143.3551,143.552,851037.0
2022-07-07 12:40:00,145.84,145.99,145.81,145.93,849117.0,143.552,143.6996,143.5225,143.6406,849117.0
2022-07-07 12:50:00,145.93,145.96,145.74,145.89,816211.0,143.6406,143.6701,143.4536,143.6012,816211.0
2022-07-07 13:00:00,145.9,146.0,145.77,145.82,690530.0,143.6111,143.7095,143.4831,143.5323,690530.0
2022-07-07 13:10:00,145.83,145.83,145.53,145.72,779347.0,143.5422,143.5422,143.2469,143.4339,779347.0
2022-07-07 13:20:00,145.72,145.83,145.67,145.76,548048.0,143.4339,143.5422,143.3847,143.4733,548048.0
2022-07-07 13:30:00,145.77,145.97,145.68,145.93,576790.0,143.4831,143.68,143.3945,143.6406,576790.0
2022-07-07 13:40:00,145.93,146.49,145.92,146.42,1542141.0,143.6406,144.1918,143.6307,144.1229,1542141.0
2022-07-07 13:50:00,146.41,146.45,146.26,146.36,778937.0,144.1131,144.1524,143.9654,144.0638,778937.0
2022-07-07 14:00:00,146.36,146.55,146.27,146.42,1034444.0,144.0638,144.2509,143.9753,144.1229,1034444.0
2022-07-07 14:10:00,146.41,146.49,146.35,146.4,655490.0,144.1131,144.1918,144.054,144.1032,655490.0
2022-07-07 14:20:00,146.39,146.45,146.18,146.26,827265.0,144.0934,144.1524,143.8867,143.9654,827265.0
2022-07-07 14:30:00,146.27,146.28,146.02,146.21,782803.0,143.9753,143.9851,143.7292,143.9162,782803.0
2022-07-07 14:40:00,146.22,146.26,146.02,146.18,723182.0,143.926,143.9654,143.7292,143.8867,723182.0
2022-07-07 14:50:00,146.18,146.21,146.01,146.2,661465.0,143.8867,143.9162,143.7193,143.9064,661465.0
2022-07-07 15:00:00,146.2,146.43,146.16,146.37,917112.0,143.9064,144.1327,143.867,144.0737,917112.0
2022-07-07 15:10:00,146.37,146.55,146.28,146.4,1075893.0,144.0737,144.2509,143.9851,144.1032,1075893.0
2022-07-07 15:20:00,146.4,146.48,146.12,146.18,1314574.0,144.1032,144.182,143.8276,143.8867,1314574.0
2022-07-07 15:30:00,146.18,146.49,146.11,146.19,1306010.0,143.8867,144.1918,143.8178,143.8965,1306010.0
2022-07-07 15:40:00,146.19,146.34,146.12,146.28,1620442.0,143.8965,144.0442,143.8276,143.9851,1620442.0
2022-07-07 15:50:00,146.28,146.55,146.11,146.34,4087524.0,143.9851,144.2509,143.8178,144.0442,4087524.0
2022-07-08 09:30:00,145.21,146.28,145.0,146.2,3529525.0,142.9319,143.9851,142.7252,143.9064,3529525.0
2022-07-08 09:40:00,146.19,146.62,145.71,145.81,2565425.0,143.8965,144.3198,143.424,143.5225,2565425.0
2022-07-08 09:50:00,145.81,145.96,145.33,145.77,2083059.0,143.5225,143.6701,143.05,143.4831,2083059.0
2022-07-08 10:00:00,145.77,146.29,145.48,146.12,2069647.0,143.4831,143.9949,143.1976,143.8276,2069647.0
2022-07-08 10:10:00,146.12,146.77,146.06,146.4,2249999.0,143.8276,144.4674,143.7685,144.1032,2249999.0
2022-07-08 10:20:00,146.42,147.03,146.26,146.93,2332610.0,144.1229,144.7233,143.9654,144.6249,2332610.0
2022-07-08 10:30:00,146.93,147.27,146.75,147.08,1586731.0,144.6249,144.9596,144.4477,144.7725,1586731.0
2022-07-08 10:40:00,147.07,147.13,146.74,146.75,1156468.0,144.7627,144.8218,144.4379,144.4477,1156468.0
2022-07-08 10:50:00,146.75,146.92,146.4,146.86,1342434.0,144.4477,144.6151,144.1032,144.556,1342434.0
2022-07-08 11:00:00,146.86,147.3,146.85,147.29,1334004.0,144.556,144.9891,144.5462,144.9793,1334004.0
2022-07-08 11:10:00,147.28,147.33,146.94,147.13,1115855.0,144.9694,145.0186,144.6347,144.8218,1115855.0
2022-07-08 11:20:00,147.13,147.46,147.12,147.35,1192372.0,144.8218,145.1466,144.8119,145.0383,1192372.0
2022-07-08 11:30:00,147.34,147.39,147.12,147.25,899896.0,145.0285,145.0777,144.8119,144.9399,899896.0
2022-07-08 11:40:00,147.25,147.3,146.82,146.87,960630.0,144.9399,144.9891,144.5166,144.5658,960630.0
2022-07-08 11:50:00,146.87,147.26,146.82,147.25,913509.0,144.5658,144.9497,144.5166,144.9399,913509.0
2022-07-08 12:00:00,147.25,147.3,146.66,146.77,974065.0,144.9399,144.9891,144.3591,144.4674,974065.0
2022-07-08 12:10:00,146.75,146.93,146.61,146.74,704353.0,144.4477,144.6249,144.3099,144.4379,704353.0
2022-07-08 12:20:00,146.75,146.79,146.07,146.11,1024535.0,144.4477,144.4871,143.7784,143.8178,1024535.0
2022-07-08 12:30:00,146.1,146.26,145.68,145.69,1247145.0,143.8079,143.9654,143.3945,143.4044,1247145.0
2022-07-08 12:40:00,145.68,145.96,145.54,145.92,1189385.0,143.3945,143.6701,143.2567,143.6307,1189385.0
2022-07-08 12:50:00,145.93,146.0,145.64,145.79,835080.0,143.6406,143.7095,143.3551,143.5028,835080.0
2022-07-08 13:00:00,145.79,146.09,145.54,146.06,1147389.0,143.5028,143.7981,143.2567,143.7685,1147389.0
2022-07-08 13:10:00,146.06,146.22,146.03,146.2,733811.0,143.7685,143.926,143.739,143.9064,733811.0
2022-07-08 13:20:00,146.2,146.59,146.06,146.58,842859.0,143.9064,144.2902,143.7685,144.2804,842859.0
2022-07-08 13:30:00,146.58,146.68,146.47,146.66,828569.0,144.2804,144.3788,144.1721,144.3591,828569.0
2022-07-08 13:40:00,146.66,146.95,146.63,146.92,917321.0,144.3591,144.6446,144.3296,144.6151,917321.0
2022-07-08 13:50:00,146.94,147.11,146.8,146.84,1145896.0,144.6347,144.8021,144.4969,144.5363,1145896.0
2022-07-08 14:00:00,146.85,147.2,146.62,147.11,1047017.0,144.5462,144.8907,144.3198,144.8021,1047017.0
2022-07-08 14:10:00,147.11,147.15,146.89,147.13,747750.0,144.8021,144.8414,144.5855,144.8218,747750.0
2022-07-08 14:20:00,147.13,147.34,147.07,147.27,1126016.0,144.8218,145.0285,144.7627,144.9596,1126016.0
2022-07-08 14:30:00,147.26,147.55,147.2,147.47,1154875.0,144.9497,145.2352,144.8907,145.1564,1154875.0
2022-07-08 14:40:00,147.47,147.55,147.31,147.33,834856.0,145.1564,145.2352,144.9989,145.0186,834856.0
2022-07-08 14:50:00,147.33,147.48,147.19,147.46,807310.0,145.0186,145.1663,144.8808,145.1466,807310.0
2022-07-08 15:00:00,147.46,147.54,147.23,147.25,1097623.0,145.1466,145.2253,144.9202,144.9399,1097623.0
2022-07-08 15:10:00,147.26,147.48,147.2,147.38,788036.0,144.9497,145.1663,144.8907,145.0678,788036.0
2022-07-08 15:20:00,147.38,147.46,147.22,147.36,832515.0,145.0678,145.1466,144.9103,145.0482,832515.0
2022-07-08 15:30:00,147.36,147.42,147.11,147.23,1176647.0,145.0482,145.1072,144.8021,144.9202,1176647.0
2022-07-08 15:40:00,147.23,147.5,147.17,147.25,1563715.0,144.9202,145.186,144.8611,144.9399,1563715.0
2022-07-08 15:50:00,147.23,147.41,146.84,147.03,3299004.0,144.9202,145.0974,144.5363,144.7233,3299004.0
2022-07-11 09:30:00,145.71,145.85,144.57,144.61,3331697.0,143.424,143.5618,142.3019,142.3413,3331697.0
2022-07-11 09:40:00,144.61,144.68,143.99,144.07,2167857.0,142.3413,142.4102,141.731,141.8098,2167857.0
2022-07-11 09:50:00,144.07,144.37,143.78,144.32,1768957.0,141.8098,142.1051,141.5243,142.0558,1768957.0
2022-07-11 10:00:00,144.31,144.5,144.04,144.42,1466358.0,142.046,142.233,141.7802,142.1543,1466358.0
2022-07-11 10:10:00,144.43,144.83,144.28,144.6,1542446.0,142.1641,142.5578,142.0165,142.3315,1542446.0
2022-07-11 10:20:00,144.59,145.03,144.31,144.99,1377397.0,142.3216,142.7547,142.046,142.7153,1377397.0
2022-07-11 10:30:00,144.98,145.39,144.93,145.32,1332589.0,142.7055,143.1091,142.6563,143.0402,1332589.0
2022-07-11 10:40:00,145.31,145.63,145.3,145.42,1174269.0,143.0303,143.3453,143.0205,143.1386,1174269.0
2022-07-11 10:50:00,145.42,145.5,145.04,145.06,1062659.0,143.1386,143.2173,142.7646,142.7842,1062659.0
2022-07-11 11:00:00,145.06,145.56,144.91,145.53,1043331.0,142.7842,143.2764,142.6366,143.2469,1043331.0
2022-07-11 11:10:00,145.53,145.66,145.38,145.43,1143140.0,143.2469,143.3748,143.0992,143.1484,1143140.0
2022-07-11 11:20:00,145.44,145.64,145.26,145.39,961680.0,143.1583,143.3551,142.9811,143.1091,961680.0
2022-07-11 11:30:00,145.4,145.49,145.03,145.28,929676.0,143.1189,143.2075,142.7547,143.0008,929676.0
2022-07-11 11:40:00,145.27,145.36,144.93,145.04,677911.0,142.9909,143.0795,142.6563,142.7646,677911.0
2022-07-11 11:50:00,145.03,145.23,144.94,145.15,668934.0,142.7547,142.9516,142.6661,142.8728,668934.0
2022-07-11 12:00:00,145.15,145.25,145.0,145.22,557974.0,142.8728,142.9713,142.7252,142.9417,557974.0
2022-07-11 12:10:00,145.22,145.49,145.19,145.38,740624.0,142.9417,143.2075,142.9122,143.0992,740624.0
2022-07-11 12:20:00,145.37,145.4,145.13,145.37,617520.0,143.0894,143.1189,142.8531,143.0894,617520.0
2022-07-11 12:30:00,145.38,145.64,145.28,145.59,668406.0,143.0992,143.3551,143.0008,143.3059,668406.0
2022-07-11 12:40:00,145.59,145.62,145.34,145.39,528986.0,143.3059,143.3355,143.0598,143.1091,528986.0
2022-07-11 12:50:00,145.39,145.54,145.26,145.49,606623.0,143.1091,143.2567,142.9811,143.2075,606623.0
2022-07-11 13:00:00,145.48,145.99,145.44,145.93,946224.0,143.1976,143.6996,143.1583,143.6406,946224.0
2022-07-11 13:10:00,145.94,146.09,145.85,145.87,874370.0,143.6504,143.7981,143.5618,143.5815,874370.0
2022-07-11 13:20:00,145.87,146.23,145.85,146.11,975186.0,143.5815,143.9359,143.5618,143.8178,975186.0
2022-07-11 13:30:00,146.1,146.46,146.1,146.46,850595.0,143.8079,144.1623,143.8079,144.1623,850595.0
2022-07-11 13:40:00,146.45,146.56,146.3,146.42,732950.0,144.1524,144.2607,144.0048,144.1229,732950.0
2022-07-11 13:50:00,146.42,146.64,146.39,146.42,656927.0,144.1229,144.3394,144.0934,144.1229,656927.0
2022-07-11 14:00:00,146.42,146.47,146.09,146.1,831446.0,144.1229,144.1721,143.7981,143.8079,831446.0
2022-07-11 14:10:00,146.11,146.15,145.94,146.06,788793.0,143.8178,143.8571,143.6504,143.7685,788793.0
2022-07-11 14:20:00,146.06,146.09,145.79,145.8,596269.0,143.7685,143.7981,143.5028,143.5126,596269.0
2022-07-11 14:30:00,145.81,145.84,145.62,145.77,755512.0,143.5225,143.552,143.3355,143.4831,755512.0
2022-07-11 14:40:00,145.77,145.96,145.71,145.72,741146.0,143.4831,143.6701,143.424,143.4339,741146.0
2022-07-11 14:50:00,145.72,145.73,145.32,145.32,963142.0,143.4339,143.4437,143.0402,143.0402,963142.0
2022-07-11 15:00:00,145.32,145.46,144.96,144.96,1303147.0,143.0402,143.178,142.6858,142.6858,1303147.0
2022-07-11 15:10:00,144.97,145.07,144.8,144.89,1167214.0,142.6956,142.7941,142.5283,142.6169,1167214.0
2022-07-11 15:20:00,144.89,145.08,144.83,145.0,1132689.0,142.6169,142.8039,142.5578,142.7252,1132689.0
2022-07-11 15:30:00,145.01,145.08,144.88,145.02,1119098.0,142.735,142.8039,142.6071,142.7449,1119098.0
2022-07-11 15:40:00,145.03,145.13,144.6,144.8,1625265.0,142.7547,142.8531,142.3315,142.5283,1625265.0
2022-07-11 15:50:00,144.8,144.91,144.4,144.91,3448884.0,142.5283,142.6366,142.1346,142.6366,3448884.0
2022-07-12 09:30:00,145.84,147.84,145.74,147.78,4719330.0,143.552,145.5206,143.4536,145.4616,4719330.0
2022-07-12 09:40:00,147.78,147.99,146.86,146.88,3368622.0,145.4616,145.6683,144.556,144.5757,3368622.0
2022-07-12 09:50:00,146.88,147.15,146.17,146.17,2442754.0,144.5757,144.8414,143.8768,143.8768,2442754.0
2022-07-12 10:00:00,146.18,146.18,145.56,145.77,2336590.0,143.8867,143.8867,143.2764,143.4831,2336590.0
2022-07-12 10:10:00,145.79,146.76,145.65,146.72,2210985.0,143.5028,144.4576,143.365,144.4182,2210985.0
2022-07-12 10:20:00,146.73,146.94,146.4,146.79,1943072.0,144.428,144.6347,144.1032,144.4871,1943072.0
2022-07-12 10:30:00,146.8,147.66,146.78,146.98,2227528.0,144.4969,145.3434,144.4773,144.6741,2227528.0
2022-07-12 10:40:00,146.98,147.13,146.7,146.73,1276980.0,144.6741,144.8218,144.3985,144.428,1276980.0
2022-07-12 10:50:00,146.73,147.2,146.5,146.99,1256663.0,144.428,144.8907,144.2016,144.684,1256663.0
2022-07-12 11:00:00,146.99,147.48,146.84,147.47,1134536.0,144.684,145.1663,144.5363,145.1564,1134536.0
2022-07-12 11:10:00,147.47,147.99,147.41,147.43,1840828.0,145.1564,145.6683,145.0974,145.1171,1840828.0
2022-07-12 11:20:00,147.44,148.13,147.41,148.05,1381741.0,145.1269,145.8061,145.0974,145.7273,1381741.0
2022-07-12 11:30:00,148.06,148.18,147.62,147.78,1139060.0,145.7372,145.8553,145.3041,145.4616,1139060.0
2022-07-12 11:40:00,147.77,147.83,147.39,147.51,895061.0,145.4517,145.5108,145.0777,145.1958,895061.0
2022-07-12 11:50:00,147.52,147.81,147.36,147.8,867641.0,145.2056,145.4911,145.0482,145.4813,867641.0
2022-07-12 12:00:00,147.8,147.97,147.41,147.42,930921.0,145.4813,145.6486,145.0974,145.1072,930921.0
2022-07-12 12:10:00,147.41,147.99,147.33,147.9,937508.0,145.0974,145.6683,145.0186,145.5797,937508.0
2022-07-12 12:20:00,147.89,148.08,147.63,147.75,966020.0,145.5698,145.7569,145.3139,145.432,966020.0
2022-07-12 12:30:00,147.75,148.2,147.61,148.07,1024668.0,145.432,145.875,145.2942,145.747,1024668.0
2022-07-12 12:40:00,148.07,148.45,147.99,148.24,1082541.0,145.747,146.1211,145.6683,145.9143,1082541.0
2022-07-12 12:50:00,148.23,148.24,147.88,148.04,798024.0,145.9045,145.9143,145.56,145.7175,798024.0
2022-07-12 13:00:00,148.04,148.34,147.49,147.58,1115161.0,145.7175,146.0128,145.1761,145.2647,1115161.0
2022-07-12 13:10:00,147.58,147.73,147.51,147.59,916990.0,145.2647,145.4123,145.1958,145.2745,916990.0
2022-07-12 13:20:00,147.59,147.6,147.35,147.56,754535.0,145.2745,145.2844,145.0383,145.245,754535.0
2022-07-12 13:30:00,147.56,147.91,147.52,147.84,884227.0,145.245,145.5895,145.2056,145.5206,884227.0
2022-07-12 13:40:00,147.83,148.01,147.71,147.87,785571.0,145.5108,145.688,145.3927,145.5502,785571.0
2022-07-12 13:50:00,147.86,148.18,147.81,148.15,740688.0,145.5403,145.8553,145.4911,145.8258,740688.0
2022-07-12 14:00:00,148.15,148.22,147.67,147.76,751012.0,145.8258,145.8947,145.3533,145.4419,751012.0
2022-07-12 14:10:00,147.76,147.94,147.63,147.72,706910.0,145.4419,145.6191,145.3139,145.4025,706910.0
2022-07-12 14:20:00,147.71,147.74,147.45,147.51,773464.0,145.3927,145.4222,145.1367,145.1958,773464.0
2022-07-12 14:30:00,147.52,147.59,147.11,147.28,1072884.0,145.2056,145.2745,144.8021,144.9694,1072884.0
2022-07-12 14:40:00,147.28,147.29,147.15,147.21,655766.0,144.9694,144.9793,144.8414,144.9005,655766.0
2022-07-12 14:50:00,147.21,147.24,146.72,146.77,1049425.0,144.9005,144.93,144.4182,144.4674,1049425.0
2022-07-12 15:00:00,146.77,146.77,145.93,145.94,1512277.0,144.4674,144.4674,143.6406,143.6504,1512277.0
2022-07-12 15:10:00,145.93,146.07,145.78,145.99,1545137.0,143.6406,143.7784,143.4929,143.6996,1545137.0
2022-07-12 15:20:00,145.99,146.03,145.52,145.76,1505855.0,143.6996,143.739,143.237,143.4733,1505855.0
2022-07-12 15:30:00,145.76,145.77,145.05,145.28,2004493.0,143.4733,143.4831,142.7744,143.0008,2004493.0
2022-07-12 15:40:00,145.29,145.76,145.21,145.61,1855919.0,143.0106,143.4733,142.9319,143.3256,1855919.0
2022-07-12 15:50:00,145.62,146.21,145.52,145.87,5169631.0,143.3355,143.9162,143.237,143.5815,5169631.0
2022-07-13 09:30:00,142.99,144.99,142.12,144.96,5515335.0,140.7467,142.7153,139.8904,142.6858,5515335.0
2022-07-13 09:40:00,144.96,145.32,143.69,145.23,3074155.0,142.6858,143.0402,141.4357,142.9516,3074155.0
2022-07-13 09:50:00,145.24,145.3,144.49,145.04,2266011.0,142.9614,143.0205,142.2232,142.7646,2266011.0
2022-07-13 10:00:00,145.04,145.16,144.17,144.35,2174785.0,142.7646,142.8827,141.9082,142.0854,2174785.0
2022-07-13 10:10:00,144.34,144.93,143.92,143.96,1760033.0,142.0755,142.6563,141.6621,141.7015,1760033.0
2022-07-13 10:20:00,143.94,144.54,143.86,144.47,1590078.0,141.6818,142.2724,141.6031,142.2035,1590078.0
2022-07-13 10:30:00,144.46,145.43,144.24,145.09,1931582.0,142.1936,143.1484,141.9771,142.8138,1931582.0
2022-07-13 10:40:00,145.08,146.42,145.0,146.09,2097438.0,142.8039,144.1229,142.7252,143.7981,2097438.0
2022-07-13 10:50:00,146.09,146.35,145.55,145.63,1522282.0,143.7981,144.054,143.2665,143.3453,1522282.0
2022-07-13 11:00:00,145.63,146.11,145.32,145.67,1431176.0,143.3453,143.8178,143.0402,143.3847,1431176.0
2022-07-13 11:10:00,145.67,146.09,145.58,145.75,884062.0,143.3847,143.7981,143.2961,143.4634,884062.0
2022-07-13 11:20:00,145.78,145.98,145.23,145.32,913271.0,143.4929,143.6898,142.9516,143.0402,913271.0
2022-07-13 11:30:00,145.32,145.52,145.12,145.36,889204.0,143.0402,143.237,142.8433,143.0795,889204.0
2022-07-13 11:40:00,145.37,145.43,144.79,145.13,943400.0,143.0894,143.1484,142.5185,142.8531,943400.0
2022-07-13 11:50:00,145.13,145.53,145.06,145.22,779825.0,142.8531,143.2469,142.7842,142.9417,779825.0
2022-07-13 12:00:00,145.22,145.79,145.15,145.67,843404.0,142.9417,143.5028,142.8728,143.3847,843404.0
2022-07-13 12:10:00,145.67,145.67,145.2,145.39,701434.0,143.3847,143.3847,142.922,143.1091,701434.0
2022-07-13 12:20:00,145.39,145.82,145.28,145.76,768982.0,143.1091,143.5323,143.0008,143.4733,768982.0
2022-07-13 12:30:00,145.77,146.02,145.66,145.99,746323.0,143.4831,143.7292,143.3748,143.6996,746323.0
2022-07-13 12:40:00,146.0,146.01,145.56,145.66,628708.0,143.7095,143.7193,143.2764,143.3748,628708.0
2022-07-13 12:50:00,145.65,146.02,145.58,146.0,771587.0,143.365,143.7292,143.2961,143.7095,771587.0
2022-07-13 13:00:00,146.0,146.45,145.75,146.05,1121366.0,143.7095,144.1524,143.4634,143.7587,1121366.0
2022-07-13 13:10:00,146.06,146.43,145.69,145.81,954978.0,143.7685,144.1327,143.4044,143.5225,954978.0
2022-07-13 13:20:00,145.82,145.93,145.6,145.78,722323.0,143.5323,143.6406,143.3158,143.4929,722323.0
2022-07-13 13:30:00,145.79,145.83,145.42,145.49,638059.0,143.5028,143.5422,143.1386,143.2075,638059.0
2022-07-13 13:40:00,145.49,146.06,145.46,146.02,738642.0,143.2075,143.7685,143.178,143.7292,738642.0
2022-07-13 13:50:00,146.03,146.21,145.89,146.14,600626.0,143.739,143.9162,143.6012,143.8473,600626.0
2022-07-13 14:00:00,146.15,146.15,145.2,145.28,1053599.0,143.8571,143.8571,142.922,143.0008,1053599.0
2022-07-13 14:10:00,145.28,145.74,145.25,145.7,781567.0,143.0008,143.4536,142.9713,143.4142,781567.0
2022-07-13 14:20:00,145.7,146.08,145.51,146.03,815894.0,143.4142,143.7882,143.2272,143.739,815894.0
2022-07-13 14:30:00,146.03,146.35,146.0,146.32,903600.0,143.739,144.054,143.7095,144.0245,903600.0
2022-07-13 14:40:00,146.34,146.38,146.04,146.06,740227.0,144.0442,144.0835,143.7489,143.7685,740227.0
2022-07-13 14:50:00,146.06,146.42,145.75,146.39,871105.0,143.7685,144.1229,143.4634,144.0934,871105.0
2022-07-13 15:00:00,146.4,146.42,145.78,145.94,933620.0,144.1032,144.1229,143.4929,143.6504,933620.0
2022-07-13 15:10:00,145.94,146.27,145.9,146.25,734566.0,143.6504,143.9753,143.6111,143.9556,734566.0
2022-07-13 15:20:00,146.25,146.3,145.88,145.93,910320.0,143.9556,144.0048,143.5914,143.6406,910320.0
2022-07-13 15:30:00,145.91,146.03,145.6,145.89,1021282.0,143.6209,143.739,143.3158,143.6012,1021282.0
2022-07-13 15:40:00,145.89,145.89,145.49,145.66,946816.0,143.6012,143.6012,143.2075,143.3748,946816.0
2022-07-13 15:50:00,145.66,145.96,145.4,145.45,3863245.0,143.3748,143.6701,143.1189,143.1681,3863245.0
2022-07-14 09:30:00,144.08,144.58,143.25,143.5,3532981.0,141.8196,142.3118,141.0026,141.2487,3532981.0
2022-07-14 09:40:00,143.5,144.56,143.36,144.46,2308229.0,141.2487,142.2921,141.1109,142.1936,2308229.0
2022-07-14 09:50:00,144.44,144.77,144.07,144.08,1851198.0,142.174,142.4988,141.8098,141.8196,1851198.0
2022-07-14 10:00:00,144.08,144.09,143.61,143.86,1676733.0,141.8196,141.8295,141.357,141.6031,1676733.0
2022-07-14 10:10:00,143.85,144.39,143.69,144.09,1819805.0,141.5932,142.1247,141.4357,141.8295,1819805.0
2022-07-14 10:20:00,144.08,144.61,144.08,144.37,1350787.0,141.8196,142.3413,141.8196,142.1051,1350787.0
2022-07-14 10:30:00,144.37,144.83,143.92,144.44,1634527.0,142.1051,142.5578,141.6621,142.174,1634527.0
2022-07-14 10:40:00,144.43,144.86,144.32,144.66,1564505.0,142.1641,142.5874,142.0558,142.3905,1564505.0
2022-07-14 10:50:00,144.71,145.08,144.56,144.82,1355814.0,142.4397,142.8039,142.2921,142.548,1355814.0
2022-07-14 11:00:00,144.82,145.53,144.79,145.47,1512514.0,142.548,143.2469,142.5185,143.1878,1512514.0
2022-07-14 11:10:00,145.47,145.78,145.08,145.62,1708941.0,143.1878,143.4929,142.8039,143.3355,1708941.0
2022-07-14 11:20:00,145.62,146.07,145.48,146.03,1803409.0,143.3355,143.7784,143.1976,143.739,1803409.0
2022-07-14 11:30:00,146.03,146.21,145.71,146.06,1428843.0,143.739,143.9162,143.424,143.7685,1428843.0
2022-07-14 11:40:00,146.05,146.86,146.01,146.6,2102669.0,143.7587,144.556,143.7193,144.3001,2102669.0
2022-07-14 11:50:00,146.6,147.17,146.49,147.15,2415265.0,144.3001,144.8611,144.1918,144.8414,2415265.0
2022-07-14 12:00:00,147.16,147.32,146.66,146.89,1369976.0,144.8513,145.0088,144.3591,144.5855,1369976.0
2022-07-14 12:10:00,146.9,147.14,146.8,147.01,1075896.0,144.5954,144.8316,144.4969,144.7036,1075896.0
2022-07-14 12:20:00,147.0,147.2,146.42,146.5,1143538.0,144.6938,144.8907,144.1229,144.2016,1143538.0
2022-07-14 12:30:00,146.5,146.75,146.44,146.67,807286.0,144.2016,144.4477,144.1426,144.369,807286.0
2022-07-14 12:40:00,146.68,146.8,146.1,146.18,1097646.0,144.3788,144.4969,143.8079,143.8867,1097646.0
2022-07-14 12:50:00,146.18,146.65,146.13,146.63,1017880.0,143.8867,144.3493,143.8375,144.3296,1017880.0
2022-07-14 13:00:00,146.63,146.76,146.32,146.7,882488.0,144.3296,144.4576,144.0245,144.3985,882488.0
2022-07-14 13:10:00,146.7,147.17,146.4,146.97,1127320.0,144.3985,144.8611,144.1032,144.6643,1127320.0
2022-07-14 13:20:00,146.97,147.5,146.92,147.41,1431664.0,144.6643,145.186,144.6151,145.0974,1431664.0
2022-07-14 13:30:00,147.42,147.46,147.05,147.36,1459444.0,145.1072,145.1466,144.743,145.0482,1459444.0
2022-07-14 13:40:00,147.35,147.57,147.31,147.52,1007925.0,145.0383,145.2549,144.9989,145.2056,1007925.0
2022-07-14 13:50:00,147.5,147.66,147.16,147.55,1130870.0,145.186,145.3434,144.8513,145.2352,1130870.0
2022-07-14 14:00:00,147.55,148.08,147.48,148.02,1746160.0,145.2352,145.7569,145.1663,145.6978,1746160.0
2022-07-14 14:10:00,148.02,148.37,147.84,148.24,1295138.0,145.6978,146.0423,145.5206,145.9143,1295138.0
2022-07-14 14:20:00,148.24,148.56,148.23,148.47,1507923.0,145.9143,146.2293,145.9045,146.1407,1507923.0
2022-07-14 14:30:00,148.47,148.85,148.32,148.78,1646859.0,146.1407,146.5148,145.9931,146.4459,1646859.0
2022-07-14 14:40:00,148.78,148.84,148.33,148.45,1329162.0,146.4459,146.5049,146.0029,146.1211,1329162.0
2022-07-14 14:50:00,148.46,148.81,148.31,148.68,1159003.0,146.1309,146.4754,145.9832,146.3474,1159003.0
2022-07-14 15:00:00,148.68,148.85,148.28,148.34,1473499.0,146.3474,146.5148,145.9537,146.0128,1473499.0
2022-07-14 15:10:00,148.34,148.76,148.27,148.69,1214799.0,146.0128,146.4262,145.9439,146.3573,1214799.0
2022-07-14 15:20:00,148.69,148.95,148.63,148.86,1391001.0,146.3573,146.6132,146.2982,146.5246,1391001.0
2022-07-14 15:30:00,148.85,148.95,148.43,148.55,1467298.0,146.5148,146.6132,146.1014,146.2195,1467298.0
2022-07-14 15:40:00,148.54,148.65,148.03,148.31,1711121.0,146.2096,146.3179,145.7076,145.9832,1711121.0
2022-07-14 15:50:00,148.3,148.67,148.23,148.48,3316812.0,145.9734,146.3376,145.9045,146.1506,3316812.0
2022-07-15 09:30:00,149.82,150.86,149.37,149.46,7040272.0,147.4696,148.4932,147.0266,147.1152,7040272.0
2022-07-15 09:40:00,149.51,149.74,148.84,149.09,2572986.0,147.1644,147.3908,146.5049,146.751,2572986.0
2022-07-15 09:50:00,149.1,149.48,148.78,149.37,2164154.0,146.7609,147.1349,146.4459,147.0266,2164154.0
2022-07-15 10:00:00,149.38,150.52,149.38,149.78,2681618.0,147.0365,148.1586,147.0365,147.4302,2681618.0
2022-07-15 10:10:00,149.77,150.03,149.37,149.41,1521815.0,147.4203,147.6763,147.0266,147.066,1521815.0
2022-07-15 10:20:00,149.44,149.79,148.96,149.71,1657604.0,147.0955,147.44,146.6231,147.3613,1657604.0
2022-07-15 10:30:00,149.72,149.75,149.07,149.16,1198585.0,147.3711,147.4007,146.7313,146.8199,1198585.0
2022-07-15 10:40:00,149.17,149.26,148.84,149.19,1676470.0,146.8298,146.9183,146.5049,146.8494,1676470.0
2022-07-15 10:50:00,149.18,149.38,148.85,149.26,1382333.0,146.8396,147.0365,146.5148,146.9183,1382333.0
2022-07-15 11:00:00,149.25,149.63,149.11,149.5,1221421.0,146.9085,147.2825,146.7707,147.1546,1221421.0
2022-07-15 11:10:00,149.51,149.57,149.15,149.2,1007661.0,147.1644,147.2235,146.8101,146.8593,1007661.0
2022-07-15 11:20:00,149.2,149.33,149.02,149.04,749605.0,146.8593,146.9872,146.6821,146.7018,749605.0
2022-07-15 11:30:00,149.04,149.22,148.92,149.11,1259619.0,146.7018,146.879,146.5837,146.7707,1259619.0
2022-07-15 11:40:00,149.11,149.37,148.99,149.2,835136.0,146.7707,147.0266,146.6526,146.8593,835136.0
2022-07-15 11:50:00,149.19,149.21,148.79,148.79,929632.0,146.8494,146.8691,146.4557,146.4557,929632.0
2022-07-15 12:00:00,148.79,148.86,148.2,148.35,1493293.0,146.4557,146.5246,145.875,146.0226,1493293.0
2022-07-15 12:10:00,148.34,148.7,148.32,148.68,1066077.0,146.0128,146.3671,145.9931,146.3474,1066077.0
2022-07-15 12:20:00,148.68,148.83,148.58,148.76,804625.0,146.3474,146.4951,146.249,146.4262,804625.0
2022-07-15 12:30:00,148.75,148.82,148.43,148.63,781263.0,146.4163,146.4852,146.1014,146.2982,781263.0
2022-07-15 12:40:00,148.62,149.03,148.43,149.0,1069168.0,146.2884,146.692,146.1014,146.6624,1069168.0
2022-07-15 12:50:00,149.0,149.06,148.78,148.91,822606.0,146.6624,146.7215,146.4459,146.5738,822606.0
2022-07-15 13:00:00,148.91,149.03,148.81,149.01,621652.0,146.5738,146.692,146.4754,146.6723,621652.0
2022-07-15 13:10:00,149.01,149.08,148.86,149.06,640718.0,146.6723,146.7412,146.5246,146.7215,640718.0
2022-07-15 13:20:00,149.07,149.33,148.95,149.33,857954.0,146.7313,146.9872,146.6132,146.9872,857954.0
2022-07-15 13:30:00,149.32,149.47,149.22,149.46,764845.0,146.9774,147.1251,146.879,147.1152,764845.0
2022-07-15 13:40:00,149.46,149.51,149.17,149.19,816381.0,147.1152,147.1644,146.8298,146.8494,816381.0
2022-07-15 13:50:00,149.19,149.28,148.83,149.14,1026284.0,146.8494,146.938,146.4951,146.8002,1026284.0
2022-07-15 14:00:00,149.12,149.15,148.86,149.04,704446.0,146.7805,146.8101,146.5246,146.7018,704446.0
2022-07-15 14:10:00,149.03,149.29,148.91,149.27,791836.0,146.692,146.9479,146.5738,146.9282,791836.0
2022-07-15 14:20:00,149.27,149.43,149.05,149.41,998785.0,146.9282,147.0857,146.7116,147.066,998785.0
2022-07-15 14:30:00,149.41,149.46,149.18,149.22,696054.0,147.066,147.1152,146.8396,146.879,696054.0
2022-07-15 14:40:00,149.22,149.57,149.18,149.54,908913.0,146.879,147.2235,146.8396,147.194,908913.0
2022-07-15 14:50:00,149.54,149.55,149.31,149.35,714223.0,147.194,147.2038,146.9676,147.0069,714223.0
2022-07-15 15:00:00,149.35,149.55,149.14,149.55,1010687.0,147.0069,147.2038,146.8002,147.2038,1010687.0
2022-07-15 15:10:00,149.54,149.61,149.28,149.34,936106.0,147.194,147.2629,146.938,146.9971,936106.0
2022-07-15 15:20:00,149.34,149.49,149.16,149.21,942135.0,146.9971,147.1447,146.8199,146.8691,942135.0
2022-07-15 15:30:00,149.21,149.42,149.05,149.27,1262571.0,146.8691,147.0758,146.7116,146.9282,1262571.0
2022-07-15 15:40:00,149.28,149.55,149.23,149.44,1456521.0,146.938,147.2038,146.8888,147.0955,1456521.0
2022-07-15 15:50:00,149.45,150.25,149.28,150.17,6400271.0,147.1054,147.8928,146.938,147.8141,6400271.0
2022-07-18 09:30:00,150.74,151.33,150.27,150.63,4370862.0,148.3751,148.9559,147.9125,148.2669,4370862.0
2022-07-18 09:40:00,150.63,151.38,150.44,151.15,2705129.0,148.2669,149.0051,148.0798,148.7787,2705129.0
2022-07-18 09:50:00,151.14,151.37,150.95,151.1,1589065.0,148.7689,148.9952,148.5818,148.7295,1589065.0
2022-07-18 10:00:00,151.12,151.57,150.89,151.2,1832059.0,148.7492,149.1921,148.5228,148.8279,1832059.0
2022-07-18 10:10:00,151.18,151.21,150.72,150.88,1404885.0,148.8082,148.8378,148.3554,148.5129,1404885.0
2022-07-18 10:20:00,150.88,151.06,150.73,151.0,1039558.0,148.5129,148.6901,148.3653,148.631,1039558.0
2022-07-18 10:30:00,151.0,151.15,150.67,150.8,1168582.0,148.631,148.7787,148.3062,148.4342,1168582.0
2022-07-18 10:40:00,150.81,150.92,150.58,150.77,1015903.0,148.444,148.5523,148.2176,148.4047,1015903.0
2022-07-18 10:50:00,150.76,151.31,150.61,151.19,1096919.0,148.3948,148.9362,148.2472,148.8181,1096919.0
2022-07-18 11:00:00,151.21,151.43,151.08,151.16,1072369.0,148.8378,149.0543,148.7098,148.7885,1072369.0
2022-07-18 11:10:00,151.16,151.21,150.87,150.98,796403.0,148.7885,148.8378,148.5031,148.6114,796403.0
2022-07-18 11:20:00,150.98,151.11,150.89,150.9,673045.0,148.6114,148.7393,148.5228,148.5326,673045.0
2022-07-18 11:30:00,150.89,151.25,150.82,151.24,989365.0,148.5228,148.8771,148.4539,148.8673,989365.0
2022-07-18 11:40:00,151.23,151.34,151.14,151.22,683431.0,148.8574,148.9657,148.7689,148.8476,683431.0
2022-07-18 11:50:00,151.22,151.43,151.12,151.41,911162.0,148.8476,149.0543,148.7492,149.0346,911162.0
2022-07-18 12:00:00,151.41,151.41,151.1,151.21,643085.0,149.0346,149.0346,148.7295,148.8378,643085.0
2022-07-18 12:10:00,151.22,151.31,151.04,151.1,488918.0,148.8476,148.9362,148.6704,148.7295,488918.0
2022-07-18 12:20:00,151.09,151.14,150.94,150.98,500614.0,148.7196,148.7689,148.572,148.6114,500614.0
2022-07-18 12:30:00,150.97,151.07,150.91,150.97,442058.0,148.6015,148.6999,148.5425,148.6015,442058.0
2022-07-18 12:40:00,150.98,151.06,150.8,150.82,488418.0,148.6114,148.6901,148.4342,148.4539,488418.0
2022-07-18 12:50:00,150.83,150.85,150.71,150.75,575771.0,148.4637,148.4834,148.3456,148.385,575771.0
2022-07-18 13:00:00,150.75,150.8,150.59,150.68,599823.0,148.385,148.4342,148.2275,148.3161,599823.0
2022-07-18 13:10:00,150.67,150.67,150.42,150.43,734795.0,148.3062,148.3062,148.0601,148.07,734795.0
2022-07-18 13:20:00,150.42,150.54,150.25,150.48,877789.0,148.0601,148.1783,147.8928,148.1192,877789.0
2022-07-18 13:30:00,150.47,150.52,149.0,149.19,4702067.0,148.1094,148.1586,146.6624,146.8494,4702067.0
2022-07-18 13:40:00,149.18,149.3,148.09,148.17,3274679.0,146.8396,146.9577,145.7667,145.8454,3274679.0
2022-07-18 13:50:00,148.17,148.54,147.2,147.8,3888865.0,145.8454,146.2096,144.8907,145.4813,3888865.0
2022-07-18 14:00:00,147.79,147.88,147.36,147.38,1904372.0,145.4714,145.56,145.0482,145.0678,1904372.0
2022-07-18 14:10:00,147.38,148.23,147.31,148.19,2251348.0,145.0678,145.9045,144.9989,145.8651,2251348.0
2022-07-18 14:20:00,148.19,148.24,147.67,147.72,1695731.0,145.8651,145.9143,145.3533,145.4025,1695731.0
2022-07-18 14:30:00,147.72,148.2,147.65,148.04,1570078.0,145.4025,145.875,145.3336,145.7175,1570078.0
2022-07-18 14:40:00,148.04,148.05,147.44,147.7,1353681.0,145.7175,145.7273,145.1269,145.3828,1353681.0
2022-07-18 14:50:00,147.69,147.72,147.21,147.3,1459998.0,145.373,145.4025,144.9005,144.9891,1459998.0
2022-07-18 15:00:00,147.29,147.71,147.22,147.64,1501463.0,144.9793,145.3927,144.9103,145.3238,1501463.0
2022-07-18 15:10:00,147.67,147.75,147.3,147.67,996990.0,145.3533,145.432,144.9891,145.3533,996990.0
2022-07-18 15:20:00,147.67,147.84,147.18,147.18,1442637.0,145.3533,145.5206,144.871,144.871,1442637.0
2022-07-18 15:30:00,147.19,147.31,146.95,147.11,1860812.0,144.8808,144.9989,144.6446,144.8021,1860812.0
2022-07-18 15:40:00,147.11,147.23,146.73,146.8,2260390.0,144.8021,144.9202,144.428,144.4969,2260390.0
2022-07-18 15:50:00,146.81,147.18,146.7,147.13,3829064.0,144.5068,144.871,144.3985,144.8218,3829064.0
2022-07-19 09:30:00,147.93,148.49,147.49,147.59,4205164.0,145.6092,146.1604,145.1761,145.2745,4205164.0
2022-07-19 09:40:00,147.6,147.89,146.91,147.35,2389083.0,145.2844,145.5698,144.6052,145.0383,2389083.0
2022-07-19 09:50:00,147.35,148.24,147.11,147.98,2182517.0,145.0383,145.9143,144.8021,145.6584,2182517.0
2022-07-19 10:00:00,147.99,148.04,147.31,147.73,1815893.0,145.6683,145.7175,144.9989,145.4123,1815893.0
2022-07-19 10:10:00,147.72,148.22,147.51,147.71,1655923.0,145.4025,145.8947,145.1958,145.3927,1655923.0
2022-07-19 10:20:00,147.71,148.55,147.67,148.42,1827635.0,145.3927,146.2195,145.3533,146.0915,1827635.0
2022-07-19 10:30:00,148.41,148.64,148.24,148.52,1339226.0,146.0817,146.3081,145.9143,146.19,1339226.0
2022-07-19 10:40:00,148.52,149.24,148.49,149.22,1745129.0,146.19,146.8987,146.1604,146.879,1745129.0
2022-07-19 10:50:00,149.22,149.41,149.08,149.4,1576866.0,146.879,147.066,146.7412,147.0561,1576866.0
2022-07-19 11:00:00,149.41,150.14,149.4,150.0,2439161.0,147.066,147.7845,147.0561,147.6467,2439161.0
2022-07-19 11:10:00,149.99,150.13,149.56,149.6,2276054.0,147.6369,147.7747,147.2136,147.253,2276054.0
2022-07-19 11:20:00,149.6,149.83,149.44,149.75,1541948.0,147.253,147.4794,147.0955,147.4007,1541948.0
2022-07-19 11:30:00,149.75,150.22,149.73,149.84,1449127.0,147.4007,147.8633,147.381,147.4892,1449127.0
2022-07-19 11:40:00,149.84,149.88,149.58,149.6,877920.0,147.4892,147.5286,147.2333,147.253,877920.0
2022-07-19 11:50:00,149.59,149.84,149.57,149.81,838264.0,147.2432,147.4892,147.2235,147.4597,838264.0
2022-07-19 12:00:00,149.81,149.82,149.4,149.53,860921.0,147.4597,147.4696,147.0561,147.1841,860921.0
2022-07-19 12:10:00,149.53,149.6,149.35,149.47,793090.0,147.1841,147.253,147.0069,147.1251,793090.0
2022-07-19 12:20:00,149.47,149.88,149.46,149.81,1005313.0,147.1251,147.5286,147.1152,147.4597,1005313.0
2022-07-19 12:30:00,149.82,150.06,149.73,149.99,1102002.0,147.4696,147.7058,147.381,147.6369,1102002.0
2022-07-19 12:40:00,149.98,150.2,149.87,150.15,1023078.0,147.627,147.8436,147.5188,147.7944,1023078.0
2022-07-19 12:50:00,150.15,150.21,149.83,150.08,1171241.0,147.7944,147.8534,147.4794,147.7255,1171241.0
2022-07-19 13:00:00,150.09,150.16,149.85,149.86,848999.0,147.7353,147.8042,147.4991,147.5089,848999.0
2022-07-19 13:10:00,149.87,150.13,149.86,149.87,983801.0,147.5188,147.7747,147.5089,147.5188,983801.0
2022-07-19 13:20:00,149.87,149.94,149.68,149.85,958588.0,147.5188,147.5877,147.3318,147.4991,958588.0
2022-07-19 13:30:00,149.86,150.38,149.84,150.37,1165065.0,147.5089,148.0208,147.4892,148.0109,1165065.0
2022-07-19 13:40:00,150.37,150.7,150.29,150.65,1487801.0,148.0109,148.3358,147.9322,148.2865,1487801.0
2022-07-19 13:50:00,150.65,150.85,150.58,150.82,1133506.0,148.2865,148.4834,148.2176,148.4539,1133506.0
2022-07-19 14:00:00,150.81,150.94,150.7,150.82,1342512.0,148.444,148.572,148.3358,148.4539,1342512.0
2022-07-19 14:10:00,150.82,150.9,150.56,150.77,936705.0,148.4539,148.5326,148.198,148.4047,936705.0
2022-07-19 14:20:00,150.78,150.82,150.53,150.59,786862.0,148.4145,148.4539,148.1684,148.2275,786862.0
2022-07-19 14:30:00,150.59,150.79,150.58,150.69,753686.0,148.2275,148.4243,148.2176,148.3259,753686.0
2022-07-19 14:40:00,150.69,150.71,150.28,150.51,957708.0,148.3259,148.3456,147.9223,148.1487,957708.0
2022-07-19 14:50:00,150.51,150.79,150.43,150.68,952252.0,148.1487,148.4243,148.07,148.3161,952252.0
2022-07-19 15:00:00,150.68,150.81,150.47,150.78,1506241.0,148.3161,148.444,148.1094,148.4145,1506241.0
2022-07-19 15:10:00,150.8,150.8,150.5,150.64,1251000.0,148.4342,148.4342,148.1389,148.2767,1251000.0
2022-07-19 15:20:00,150.65,150.73,150.45,150.62,1022001.0,148.2865,148.3653,148.0897,148.257,1022001.0
2022-07-19 15:30:00,150.62,150.71,150.37,150.63,1251096.0,148.257,148.3456,148.0109,148.2669,1251096.0
2022-07-19 15:40:00,150.64,150.96,150.62,150.73,1834666.0,148.2767,148.5917,148.257,148.3653,1834666.0
2022-07-19 15:50:00,150.72,151.23,150.66,150.97,5791316.0,148.3554,148.8574,148.2964,148.6015,5791316.0
2022-07-20 09:30:00,151.07,151.73,150.37,151.33,3337551.0,148.6999,149.3496,148.0109,148.9559,3337551.0
2022-07-20 09:40:00,151.32,151.61,151.1,151.49,1880776.0,148.946,149.2315,148.7295,149.1134,1880776.0
2022-07-20 09:50:00,151.5,151.69,150.86,151.05,1939104.0,149.1232,149.3102,148.4932,148.6803,1939104.0
2022-07-20 10:00:00,151.05,151.53,151.02,151.42,1598598.0,148.6803,149.1527,148.6507,149.0445,1598598.0
2022-07-20 10:10:00,151.42,151.57,150.83,151.13,1389705.0,149.0445,149.1921,148.4637,148.759,1389705.0
2022-07-20 10:20:00,151.13,151.99,151.06,151.91,1793828.0,148.759,149.6055,148.6901,149.5268,1793828.0
2022-07-20 10:30:00,151.9,153.14,151.88,152.86,2730580.0,149.5169,150.7375,149.4972,150.4619,2730580.0
2022-07-20 10:40:00,152.86,153.28,152.65,153.14,1819228.0,150.4619,150.8753,150.2552,150.7375,1819228.0
2022-07-20 10:50:00,153.14,153.6,153.13,153.38,1604583.0,150.7375,151.1903,150.7276,150.9737,1604583.0
2022-07-20 11:00:00,153.38,153.39,152.98,153.17,1520644.0,150.9737,150.9836,150.58,150.767,1520644.0
2022-07-20 11:10:00,153.18,153.26,152.87,153.21,1120120.0,150.7768,150.8556,150.4717,150.8064,1120120.0
2022-07-20 11:20:00,153.21,153.33,152.93,153.26,992916.0,150.8064,150.9245,150.5308,150.8556,992916.0
2022-07-20 11:30:00,153.26,153.49,153.05,153.11,1055234.0,150.8556,151.082,150.6489,150.7079,1055234.0
2022-07-20 11:40:00,153.11,153.23,152.96,153.01,760669.0,150.7079,150.8261,150.5603,150.6095,760669.0
2022-07-20 11:50:00,153.01,153.44,152.99,153.18,778444.0,150.6095,151.0328,150.5898,150.7768,778444.0
2022-07-20 12:00:00,153.18,153.72,153.11,153.6,982727.0,150.7768,151.3084,150.7079,151.1903,982727.0
2022-07-20 12:10:00,153.59,153.67,153.33,153.53,819503.0,151.1804,151.2592,150.9245,151.1214,819503.0
2022-07-20 12:20:00,153.53,153.55,153.16,153.16,602510.0,151.1214,151.141,150.7572,150.7572,602510.0
2022-07-20 12:30:00,153.17,153.63,153.16,153.47,639876.0,150.767,151.2198,150.7572,151.0623,639876.0
2022-07-20 12:40:00,153.47,153.54,152.63,152.75,1300544.0,151.0623,151.1312,150.2355,150.3536,1300544.0
2022-07-20 12:50:00,152.75,153.24,152.73,153.14,1019793.0,150.3536,150.8359,150.3339,150.7375,1019793.0
2022-07-20 13:00:00,153.13,153.28,152.4,152.61,1149539.0,150.7276,150.8753,150.0091,150.2158,1149539.0
2022-07-20 13:10:00,152.6,152.61,152.08,152.41,1126558.0,150.2059,150.2158,149.6941,150.0189,1126558.0
2022-07-20 13:20:00,152.41,152.75,152.27,152.71,813210.0,150.0189,150.3536,149.8811,150.3142,813210.0
2022-07-20 13:30:00,152.71,152.98,152.58,152.82,913814.0,150.3142,150.58,150.1863,150.4225,913814.0
2022-07-20 13:40:00,152.83,152.91,152.55,152.58,543895.0,150.4323,150.5111,150.1567,150.1863,543895.0
2022-07-20 13:50:00,152.58,152.72,152.15,152.18,727859.0,150.1863,150.3241,149.763,149.7925,727859.0
2022-07-20 14:00:00,152.19,152.79,152.16,152.76,892076.0,149.8024,150.393,149.7728,150.3634,892076.0
2022-07-20 14:10:00,152.76,152.83,152.46,152.57,965848.0,150.3634,150.4323,150.0681,150.1764,965848.0
2022-07-20 14:20:00,152.56,153.14,152.47,153.05,1229246.0,150.1666,150.7375,150.078,150.6489,1229246.0
2022-07-20 14:30:00,153.06,153.29,152.98,153.28,945954.0,150.6587,150.8851,150.58,150.8753,945954.0
2022-07-20 14:40:00,153.28,153.34,153.11,153.33,736848.0,150.8753,150.9343,150.7079,150.9245,736848.0
2022-07-20 14:50:00,153.33,153.37,152.92,153.28,1133074.0,150.9245,150.9639,150.5209,150.8753,1133074.0
2022-07-20 15:00:00,153.28,153.69,153.19,153.43,1232577.0,150.8753,151.2788,150.7867,151.0229,1232577.0
2022-07-20 15:10:00,153.43,153.54,153.24,153.47,863184.0,151.0229,151.1312,150.8359,151.0623,863184.0
2022-07-20 15:20:00,153.47,153.55,153.29,153.55,810652.0,151.0623,151.141,150.8851,151.141,810652.0
2022-07-20 15:30:00,153.55,153.58,153.14,153.28,1171196.0,151.141,151.1706,150.7375,150.8753,1171196.0
2022-07-20 15:40:00,153.28,153.41,153.05,153.12,1284800.0,150.8753,151.0032,150.6489,150.7178,1284800.0
2022-07-20 15:50:00,153.11,153.39,152.85,153.03,3370850.0,150.7079,150.9836,150.452,150.6292,3370850.0
2022-07-21 09:30:00,154.5,154.74,152.96,153.83,3887707.0,152.0761,152.3124,150.5603,151.4166,3887707.0
2022-07-21 09:40:00,153.83,154.21,153.35,153.78,2190904.0,151.4166,151.7907,150.9442,151.3674,2190904.0
2022-07-21 09:50:00,153.78,153.89,153.25,153.37,1811703.0,151.3674,151.4757,150.8457,150.9639,1811703.0
2022-07-21 10:00:00,153.39,153.97,152.59,152.74,1848313.0,150.9836,151.5545,150.1961,150.3437,1848313.0
2022-07-21 10:10:00,152.73,153.0,152.12,152.88,1750611.0,150.3339,150.5997,149.7335,150.4816,1750611.0
2022-07-21 10:20:00,152.87,153.0,151.94,152.38,1588049.0,150.4717,150.5997,149.5563,149.9894,1588049.0
2022-07-21 10:30:00,152.39,152.79,152.15,152.75,1230342.0,149.9992,150.393,149.763,150.3536,1230342.0
2022-07-21 10:40:00,152.76,153.1,152.68,152.79,1025952.0,150.3634,150.6981,150.2847,150.393,1025952.0
2022-07-21 10:50:00,152.78,153.35,152.76,153.26,975443.0,150.3831,150.9442,150.3634,150.8556,975443.0
2022-07-21 11:00:00,153.26,153.54,153.15,153.22,1223845.0,150.8556,151.1312,150.7473,150.8162,1223845.0
2022-07-21 11:10:00,153.22,153.49,153.04,153.28,791847.0,150.8162,151.082,150.639,150.8753,791847.0
2022-07-21 11:20:00,153.28,153.63,152.96,153.59,950922.0,150.8753,151.2198,150.5603,151.1804,950922.0
2022-07-21 11:30:00,153.62,154.1,153.48,153.76,1248633.0,151.2099,151.6824,151.0721,151.3477,1248633.0
2022-07-21 11:40:00,153.77,153.91,153.6,153.7,902048.0,151.3576,151.4954,151.1903,151.2887,902048.0
2022-07-21 11:50:00,153.7,154.1,153.69,153.97,673196.0,151.2887,151.6824,151.2788,151.5545,673196.0
2022-07-21 12:00:00,154.0,154.71,153.9,154.69,1391529.0,151.584,152.2828,151.4856,152.2632,1391529.0
2022-07-21 12:10:00,154.69,154.71,154.31,154.56,899321.0,152.2632,152.2828,151.8891,152.1352,899321.0
2022-07-21 12:20:00,154.55,154.98,154.54,154.97,1063640.0,152.1254,152.5486,152.1155,152.5388,1063640.0
2022-07-21 12:30:00,154.97,155.17,154.92,155.13,1356057.0,152.5388,152.7356,152.4895,152.6963,1356057.0
2022-07-21 12:40:00,155.13,155.22,154.97,155.06,929113.0,152.6963,152.7848,152.5388,152.6274,929113.0
2022-07-21 12:50:00,155.07,155.26,155.01,155.15,812008.0,152.6372,152.8242,152.5781,152.7159,812008.0
2022-07-21 13:00:00,155.16,155.26,154.98,155.22,823234.0,152.7258,152.8242,152.5486,152.7848,823234.0
2022-07-21 13:10:00,155.22,155.48,154.98,155.22,1265115.0,152.7848,153.0408,152.5486,152.7848,1265115.0
2022-07-21 13:20:00,155.22,155.4,154.83,154.94,875069.0,152.7848,152.962,152.401,152.5092,875069.0
2022-07-21 13:30:00,154.94,155.0,154.53,154.98,1100448.0,152.5092,152.5683,152.1057,152.5486,1100448.0
2022-07-21 13:40:00,154.97,155.24,154.93,155.06,979112.0,152.5388,152.8045,152.4994,152.6274,979112.0
2022-07-21 13:50:00,155.06,155.18,154.79,155.16,802363.0,152.6274,152.7455,152.3616,152.7258,802363.0
2022-07-21 14:00:00,155.16,155.35,155.05,155.31,868473.0,152.7258,152.9128,152.6175,152.8734,868473.0
2022-07-21 14:10:00,155.31,155.45,155.26,155.36,843936.0,152.8734,153.0112,152.8242,152.9226,843936.0
2022-07-21 14:20:00,155.36,155.42,155.2,155.34,637336.0,152.9226,152.9817,152.7652,152.903,637336.0
2022-07-21 14:30:00,155.34,155.36,154.93,155.22,748405.0,152.903,152.9226,152.4994,152.7848,748405.0
2022-07-21 14:40:00,155.22,155.27,154.9,155.12,665009.0,152.7848,152.8341,152.4699,152.6864,665009.0
2022-07-21 14:50:00,155.12,155.37,155.02,155.26,787732.0,152.6864,152.9325,152.588,152.8242,787732.0
2022-07-21 15:00:00,155.27,155.57,155.16,155.56,953079.0,152.8341,153.1294,152.7258,153.1195,953079.0
2022-07-21 15:10:00,155.55,155.56,154.91,155.07,1211377.0,153.1097,153.1195,152.4797,152.6372,1211377.0
2022-07-21 15:20:00,155.06,155.24,154.89,154.97,1008244.0,152.6274,152.8045,152.46,152.5388,1008244.0
2022-07-21 15:30:00,154.98,155.2,154.84,154.92,1186122.0,152.5486,152.7652,152.4108,152.4895,1186122.0
2022-07-21 15:40:00,154.92,155.03,154.7,154.87,1070964.0,152.4895,152.5978,152.273,152.4403,1070964.0
2022-07-21 15:50:00,154.88,155.38,154.88,155.38,3104110.0,152.4502,152.9423,152.4502,152.9423,3104110.0
2022-07-22 09:30:00,155.39,155.92,154.92,155.6,3370080.0,152.9522,153.4739,152.4895,153.1589,3370080.0
2022-07-22 09:40:00,155.59,155.9,154.99,155.78,2283445.0,153.149,153.4542,152.5585,153.3361,2283445.0
2022-07-22 09:50:00,155.78,156.28,155.25,155.26,2120347.0,153.3361,153.8282,152.8144,152.8242,2120347.0
2022-07-22 10:00:00,155.27,155.44,154.98,155.37,1674939.0,152.8341,153.0014,152.5486,152.9325,1674939.0
2022-07-22 10:10:00,155.37,155.97,155.32,155.79,1830874.0,152.9325,153.5231,152.8833,153.3459,1830874.0
2022-07-22 10:20:00,155.78,155.78,155.21,155.58,1293224.0,153.3361,153.3361,152.775,153.1392,1293224.0
2022-07-22 10:30:00,155.58,155.8,155.4,155.5,1166335.0,153.1392,153.3557,152.962,153.0604,1166335.0
2022-07-22 10:40:00,155.49,155.75,155.28,155.49,1090229.0,153.0506,153.3065,152.8439,153.0506,1090229.0
2022-07-22 10:50:00,155.49,156.0,155.33,155.67,1305472.0,153.0506,153.5526,152.8931,153.2278,1305472.0
2022-07-22 11:00:00,155.67,155.72,154.95,155.29,1505511.0,153.2278,153.277,152.5191,152.8537,1505511.0
2022-07-22 11:10:00,155.29,155.65,155.27,155.56,1173420.0,152.8537,153.2081,152.8341,153.1195,1173420.0
2022-07-22 11:20:00,155.56,155.59,154.7,154.77,1539824.0,153.1195,153.149,152.273,152.3419,1539824.0
2022-07-22 11:30:00,154.78,154.84,154.07,154.41,1785962.0,152.3517,152.4108,151.6529,151.9876,1785962.0
2022-07-22 11:40:00,154.4,154.72,154.4,154.7,1039858.0,151.9777,152.2927,151.9777,152.273,1039858.0
2022-07-22 11:50:00,154.7,154.88,154.51,154.62,864307.0,152.273,152.4502,152.086,152.1943,864307.0
2022-07-22 12:00:00,154.61,154.8,154.32,154.34,1203804.0,152.1844,152.3714,151.899,151.9186,1203804.0
2022-07-22 12:10:00,154.33,154.55,154.04,154.38,1085168.0,151.9088,152.1254,151.6234,151.958,1085168.0
2022-07-22 12:20:00,154.38,154.47,153.97,154.39,1059417.0,151.958,152.0466,151.5545,151.9679,1059417.0
2022-07-22 12:30:00,154.39,154.83,154.37,154.79,945131.0,151.9679,152.401,151.9482,152.3616,945131.0
2022-07-22 12:40:00,154.8,154.92,154.52,154.62,1022611.0,152.3714,152.4895,152.0958,152.1943,1022611.0
2022-07-22 12:50:00,154.62,154.84,154.41,154.52,651582.0,152.1943,152.4108,151.9876,152.0958,651582.0
2022-07-22 13:00:00,154.52,154.53,154.18,154.41,705165.0,152.0958,152.1057,151.7612,151.9876,705165.0
2022-07-22 13:10:00,154.42,154.43,154.07,154.09,806480.0,151.9974,152.0072,151.6529,151.6726,806480.0
2022-07-22 13:20:00,154.09,154.21,153.7,153.82,1153186.0,151.6726,151.7907,151.2887,151.4068,1153186.0
2022-07-22 13:30:00,153.83,153.85,153.41,153.72,1075474.0,151.4166,151.4363,151.0032,151.3084,1075474.0
2022-07-22 13:40:00,153.72,154.0,153.61,153.86,867844.0,151.3084,151.584,151.2001,151.4462,867844.0
2022-07-22 13:50:00,153.84,154.15,153.76,154.0,716008.0,151.4265,151.7316,151.3477,151.584,716008.0
2022-07-22 14:00:00,154.02,154.05,153.51,153.53,873324.0,151.6037,151.6332,151.1017,151.1214,873324.0
2022-07-22 14:10:00,153.52,153.79,153.41,153.75,812723.0,151.1115,151.3773,151.0032,151.3379,812723.0
2022-07-22 14:20:00,153.75,153.8,153.5,153.76,771282.0,151.3379,151.3871,151.0918,151.3477,771282.0
2022-07-22 14:30:00,153.76,154.0,153.44,153.75,943673.0,151.3477,151.584,151.0328,151.3379,943673.0
2022-07-22 14:40:00,153.74,153.78,153.5,153.75,679862.0,151.3281,151.3674,151.0918,151.3379,679862.0
2022-07-22 14:50:00,153.75,153.96,153.61,153.8,1027882.0,151.3379,151.5446,151.2001,151.3871,1027882.0
2022-07-22 15:00:00,153.8,153.96,153.56,153.72,988212.0,151.3871,151.5446,151.1509,151.3084,988212.0
2022-07-22 15:10:00,153.73,154.24,153.66,154.12,1237238.0,151.3182,151.8202,151.2493,151.7021,1237238.0
2022-07-22 15:20:00,154.12,154.53,154.11,154.4,1431748.0,151.7021,152.1057,151.6923,151.9777,1431748.0
2022-07-22 15:30:00,154.39,154.45,154.04,154.08,1237827.0,151.9679,152.0269,151.6234,151.6627,1237827.0
2022-07-22 15:40:00,154.08,154.21,153.78,153.95,1598923.0,151.6627,151.7907,151.3674,151.5348,1598923.0
2022-07-22 15:50:00,153.95,154.2,153.69,154.14,3984549.0,151.5348,151.7808,151.2788,151.7218,3984549.0
2022-07-25 09:30:00,154.01,154.96,153.95,154.4,3120446.0,151.5938,152.5289,151.5348,151.9777,3120446.0
2022-07-25 09:40:00,154.39,155.04,154.33,154.34,2090972.0,151.9679,152.6077,151.9088,151.9186,2090972.0
2022-07-25 09:50:00,154.34,154.46,153.51,153.54,2144562.0,151.9186,152.0368,151.1017,151.1312,2144562.0
2022-07-25 10:00:00,153.55,153.94,153.15,153.38,1757393.0,151.141,151.5249,150.7473,150.9737,1757393.0
2022-07-25 10:10:00,153.39,153.54,152.6,152.76,1718676.0,150.9836,151.1312,150.2059,150.3634,1718676.0
2022-07-25 10:20:00,152.77,153.07,152.45,152.91,1751625.0,150.3733,150.6686,150.0583,150.5111,1751625.0
2022-07-25 10:30:00,152.91,153.05,152.47,152.9,1105905.0,150.5111,150.6489,150.078,150.5012,1105905.0
2022-07-25 10:40:00,152.88,153.3,152.61,153.24,1142829.0,150.4816,150.895,150.2158,150.8359,1142829.0
2022-07-25 10:50:00,153.24,153.41,153.02,153.1,1166990.0,150.8359,151.0032,150.6194,150.6981,1166990.0
2022-07-25 11:00:00,153.09,153.16,152.69,152.87,1037980.0,150.6883,150.7572,150.2945,150.4717,1037980.0
2022-07-25 11:10:00,152.86,152.95,152.35,152.66,971911.0,150.4619,150.5505,149.9599,150.265,971911.0
2022-07-25 11:20:00,152.66,153.07,152.61,153.05,959591.0,150.265,150.6686,150.2158,150.6489,959591.0
2022-07-25 11:30:00,153.05,153.43,153.01,153.38,998389.0,150.6489,151.0229,150.6095,150.9737,998389.0
2022-07-25 11:40:00,153.4,153.64,153.21,153.52,1015826.0,150.9934,151.2296,150.8064,151.1115,1015826.0
2022-07-25 11:50:00,153.51,153.72,153.38,153.65,953588.0,151.1017,151.3084,150.9737,151.2395,953588.0
2022-07-25 12:00:00,153.65,153.97,153.52,153.6,1079809.0,151.2395,151.5545,151.1115,151.1903,1079809.0
2022-07-25 12:10:00,153.59,153.66,153.26,153.39,680995.0,151.1804,151.2493,150.8556,150.9836,680995.0
2022-07-25 12:20:00,153.38,153.55,153.25,153.51,480736.0,150.9737,151.141,150.8457,151.1017,480736.0
2022-07-25 12:30:00,153.5,153.79,153.48,153.69,656712.0,151.0918,151.3773,151.0721,151.2788,656712.0
2022-07-25 12:40:00,153.7,154.08,153.68,153.99,823768.0,151.2887,151.6627,151.269,151.5741,823768.0
2022-07-25 12:50:00,153.98,153.98,153.69,153.71,518422.0,151.5643,151.5643,151.2788,151.2985,518422.0
2022-07-25 13:00:00,153.72,153.94,153.68,153.89,457003.0,151.3084,151.5249,151.269,151.4757,457003.0
2022-07-25 13:10:00,153.89,153.97,153.76,153.82,469313.0,151.4757,151.5545,151.3477,151.4068,469313.0
2022-07-25 13:20:00,153.82,153.88,153.55,153.56,541247.0,151.4068,151.4659,151.141,151.1509,541247.0
2022-07-25 13:30:00,153.56,153.65,153.46,153.49,583313.0,151.1509,151.2395,151.0525,151.082,583313.0
2022-07-25 13:40:00,153.49,153.57,153.39,153.46,432598.0,151.082,151.1607,150.9836,151.0525,432598.0
2022-07-25 13:50:00,153.45,153.45,153.25,153.28,444469.0,151.0426,151.0426,150.8457,150.8753,444469.0
2022-07-25 14:00:00,153.28,153.34,153.11,153.16,509757.0,150.8753,150.9343,150.7079,150.7572,509757.0
2022-07-25 14:10:00,153.17,153.27,152.88,153.0,571327.0,150.767,150.8654,150.4816,150.5997,571327.0
2022-07-25 14:20:00,152.99,153.12,152.85,152.93,490256.0,150.5898,150.7178,150.452,150.5308,490256.0
2022-07-25 14:30:00,152.93,153.18,152.84,153.09,584639.0,150.5308,150.7768,150.4422,150.6883,584639.0
2022-07-25 14:40:00,153.08,153.16,152.57,152.73,853429.0,150.6784,150.7572,150.1764,150.3339,853429.0
2022-07-25 14:50:00,152.72,152.87,152.49,152.61,856457.0,150.3241,150.4717,150.0977,150.2158,856457.0
2022-07-25 15:00:00,152.61,152.84,152.4,152.57,956121.0,150.2158,150.4422,150.0091,150.1764,956121.0
2022-07-25 15:10:00,152.58,152.7,152.46,152.65,748687.0,150.1863,150.3044,150.0681,150.2552,748687.0
2022-07-25 15:20:00,152.65,152.83,152.54,152.54,730695.0,150.2552,150.4323,150.1469,150.1469,730695.0
2022-07-25 15:30:00,152.55,152.74,152.28,152.53,1225447.0,150.1567,150.3437,149.891,150.137,1225447.0
2022-07-25 15:40:00,152.52,152.66,152.32,152.56,1408601.0,150.1272,150.265,149.9303,150.1666,1408601.0
2022-07-25 15:50:00,152.57,153.02,152.39,152.95,2858342.0,150.1764,150.6194,149.9992,150.5505,2858342.0
2022-07-26 09:30:00,152.26,153.09,152.04,152.14,3219666.0,149.8713,150.6883,149.6547,149.7532,3219666.0
2022-07-26 09:40:00,152.14,152.37,151.54,151.81,1893161.0,149.7532,149.9796,149.1626,149.4283,1893161.0
2022-07-26 09:50:00,151.81,152.3,151.8,152.18,1551480.0,149.4283,149.9107,149.4185,149.7925,1551480.0
2022-07-26 10:00:00,152.18,152.47,151.91,152.08,1592497.0,149.7925,150.078,149.5268,149.6941,1592497.0
2022-07-26 10:10:00,152.08,152.17,151.71,151.85,1077538.0,149.6941,149.7827,149.3299,149.4677,1077538.0
2022-07-26 10:20:00,151.85,151.98,151.6,151.74,991152.0,149.4677,149.5957,149.2216,149.3594,991152.0
2022-07-26 10:30:00,151.73,151.74,151.18,151.39,1286222.0,149.3496,149.3594,148.8082,149.0149,1286222.0
2022-07-26 10:40:00,151.38,151.59,151.27,151.55,672270.0,149.0051,149.2118,148.8968,149.1724,672270.0
2022-07-26 10:50:00,151.54,151.62,151.28,151.61,676450.0,149.1626,149.2413,148.9067,149.2315,676450.0
2022-07-26 11:00:00,151.61,151.68,151.27,151.42,576539.0,149.2315,149.3004,148.8968,149.0445,576539.0
2022-07-26 11:10:00,151.41,151.58,151.35,151.5,587211.0,149.0346,149.2019,148.9756,149.1232,587211.0
2022-07-26 11:20:00,151.49,151.54,151.2,151.27,673896.0,149.1134,149.1626,148.8279,148.8968,673896.0
2022-07-26 11:30:00,151.27,151.36,151.05,151.18,860292.0,148.8968,148.9854,148.6803,148.8082,860292.0
2022-07-26 11:40:00,151.17,151.26,150.96,151.09,800849.0,148.7984,148.887,148.5917,148.7196,800849.0
2022-07-26 11:50:00,151.09,151.18,150.85,150.99,1000311.0,148.7196,148.8082,148.4834,148.6212,1000311.0
2022-07-26 12:00:00,151.0,151.1,150.83,151.03,687180.0,148.631,148.7295,148.4637,148.6606,687180.0
2022-07-26 12:10:00,151.02,151.14,150.8,151.09,720588.0,148.6507,148.7689,148.4342,148.7196,720588.0
2022-07-26 12:20:00,151.08,151.33,151.06,151.3,719821.0,148.7098,148.9559,148.6901,148.9263,719821.0
2022-07-26 12:30:00,151.3,151.55,151.27,151.38,601183.0,148.9263,149.1724,148.8968,149.0051,601183.0
2022-07-26 12:40:00,151.38,151.47,151.27,151.43,601295.0,149.0051,149.0937,148.8968,149.0543,601295.0
2022-07-26 12:50:00,151.42,151.69,151.42,151.63,647733.0,149.0445,149.3102,149.0445,149.2512,647733.0
2022-07-26 13:00:00,151.63,151.93,151.55,151.92,829222.0,149.2512,149.5465,149.1724,149.5366,829222.0
2022-07-26 13:10:00,151.93,152.06,151.73,151.81,937713.0,149.5465,149.6744,149.3496,149.4283,937713.0
2022-07-26 13:20:00,151.81,152.17,151.75,152.1,737169.0,149.4283,149.7827,149.3693,149.7138,737169.0
2022-07-26 13:30:00,152.1,152.18,151.81,151.91,577834.0,149.7138,149.7925,149.4283,149.5268,577834.0
2022-07-26 13:40:00,151.9,152.07,151.84,151.87,486564.0,149.5169,149.6843,149.4579,149.4874,486564.0
2022-07-26 13:50:00,151.87,152.04,151.83,151.86,533915.0,149.4874,149.6547,149.448,149.4776,533915.0
2022-07-26 14:00:00,151.87,152.49,151.84,152.08,1229636.0,149.4874,150.0977,149.4579,149.6941,1229636.0
2022-07-26 14:10:00,152.08,152.24,152.01,152.11,814470.0,149.6941,149.8516,149.6252,149.7236,814470.0
2022-07-26 14:20:00,152.09,152.12,151.65,151.67,937185.0,149.7039,149.7335,149.2709,149.2905,937185.0
2022-07-26 14:30:00,151.66,151.68,151.35,151.41,1094197.0,149.2807,149.3004,148.9756,149.0346,1094197.0
2022-07-26 14:40:00,151.4,151.61,151.34,151.45,672417.0,149.0248,149.2315,148.9657,149.074,672417.0
2022-07-26 14:50:00,151.44,151.67,151.42,151.59,645298.0,149.0641,149.2905,149.0445,149.2118,645298.0
2022-07-26 15:00:00,151.59,151.6,151.16,151.19,960802.0,149.2118,149.2216,148.7885,148.8181,960802.0
2022-07-26 15:10:00,151.19,151.48,151.14,151.42,999981.0,148.8181,149.1035,148.7689,149.0445,999981.0
2022-07-26 15:20:00,151.42,151.59,151.4,151.52,874182.0,149.0445,149.2118,149.0248,149.1429,874182.0
2022-07-26 15:30:00,151.52,151.68,151.4,151.61,1190665.0,149.1429,149.3004,149.0248,149.2315,1190665.0
2022-07-26 15:40:00,151.6,151.62,151.25,151.37,1267483.0,149.2216,149.2413,148.8771,148.9952,1267483.0
2022-07-26 15:50:00,151.37,151.75,151.25,151.56,3413643.0,148.9952,149.3693,148.8771,149.1823,3413643.0
2022-07-27 09:30:00,152.55,153.55,152.16,153.52,3667129.0,150.1567,151.141,149.7728,151.1115,3667129.0
2022-07-27 09:40:00,153.52,154.64,153.51,154.58,2753120.0,151.1115,152.2139,151.1017,152.1549,2753120.0
2022-07-27 09:50:00,154.58,154.8,154.37,154.37,2006967.0,152.1549,152.3714,151.9482,151.9482,2006967.0
2022-07-27 10:00:00,154.37,154.67,154.1,154.14,1810325.0,151.9482,152.2435,151.6824,151.7218,1810325.0
2022-07-27 10:10:00,154.13,154.59,154.11,154.48,1295544.0,151.7119,152.1647,151.6923,152.0565,1295544.0
2022-07-27 10:20:00,154.49,154.72,154.33,154.7,1139228.0,152.0663,152.2927,151.9088,152.273,1139228.0
2022-07-27 10:30:00,154.7,154.77,154.19,154.49,1113755.0,152.273,152.3419,151.771,152.0663,1113755.0
2022-07-27 10:40:00,154.49,154.59,154.23,154.39,1015477.0,152.0663,152.1647,151.8104,151.9679,1015477.0
2022-07-27 10:50:00,154.38,154.5,154.16,154.4,930478.0,151.958,152.0761,151.7415,151.9777,930478.0
2022-07-27 11:00:00,154.4,154.58,154.07,154.09,1057750.0,151.9777,152.1549,151.6529,151.6726,1057750.0
2022-07-27 11:10:00,154.09,154.27,153.99,154.03,819611.0,151.6726,151.8497,151.5741,151.6135,819611.0
2022-07-27 11:20:00,154.04,154.12,153.57,153.78,1048807.0,151.6234,151.7021,151.1607,151.3674,1048807.0
2022-07-27 11:30:00,153.77,154.13,153.76,153.95,815802.0,151.3576,151.7119,151.3477,151.5348,815802.0
2022-07-27 11:40:00,153.95,154.18,153.93,154.06,745357.0,151.5348,151.7612,151.5151,151.643,745357.0
2022-07-27 11:50:00,154.06,154.28,153.94,154.16,749445.0,151.643,151.8596,151.5249,151.7415,749445.0
2022-07-27 12:00:00,154.16,154.3,154.01,154.24,609523.0,151.7415,151.8793,151.5938,151.8202,609523.0
2022-07-27 12:10:00,154.23,154.52,154.15,154.44,697112.0,151.8104,152.0958,151.7316,152.0171,697112.0
2022-07-27 12:20:00,154.44,154.56,154.3,154.39,664832.0,152.0171,152.1352,151.8793,151.9679,664832.0
2022-07-27 12:30:00,154.39,154.4,154.14,154.2,597986.0,151.9679,151.9777,151.7218,151.7808,597986.0
2022-07-27 12:40:00,154.21,154.32,154.06,154.15,597072.0,151.7907,151.899,151.643,151.7316,597072.0
2022-07-27 12:50:00,154.15,154.4,154.14,154.26,577287.0,151.7316,151.9777,151.7218,151.8399,577287.0
2022-07-27 13:00:00,154.25,154.47,154.16,154.45,620450.0,151.8301,152.0466,151.7415,152.0269,620450.0
2022-07-27 13:10:00,154.45,154.57,154.3,154.32,600167.0,152.0269,152.145,151.8793,151.899,600167.0
2022-07-27 13:20:00,154.32,154.43,154.28,154.42,559709.0,151.899,152.0072,151.8596,151.9974,559709.0
2022-07-27 13:30:00,154.43,154.59,154.37,154.44,552276.0,152.0072,152.1647,151.9482,152.0171,552276.0
2022-07-27 13:40:00,154.45,154.52,154.35,154.42,478831.0,152.0269,152.0958,151.9285,151.9974,478831.0
2022-07-27 13:50:00,154.43,154.49,154.28,154.39,578858.0,152.0072,152.0663,151.8596,151.9679,578858.0
2022-07-27 14:00:00,154.4,155.0,154.0,154.01,1877599.0,151.9777,152.5683,151.584,151.5938,1877599.0
2022-07-27 14:10:00,154.0,154.51,154.0,154.31,867872.0,151.584,152.086,151.584,151.8891,867872.0
2022-07-27 14:20:00,154.31,154.53,154.18,154.46,709836.0,151.8891,152.1057,151.7612,152.0368,709836.0
2022-07-27 14:30:00,154.46,155.38,153.91,155.25,2274191.0,152.0368,152.9423,151.4954,152.8144,2274191.0
2022-07-27 14:40:00,155.25,155.9,155.22,155.6,1839961.0,152.8144,153.4542,152.7848,153.1589,1839961.0
2022-07-27 14:50:00,155.6,156.23,155.45,155.91,1875218.0,153.1589,153.779,153.0112,153.464,1875218.0
2022-07-27 15:00:00,155.92,156.39,155.72,156.28,1677447.0,153.4739,153.9365,153.277,153.8282,1677447.0
2022-07-27 15:10:00,156.28,156.61,156.16,156.41,1819255.0,153.8282,154.153,153.7101,153.9562,1819255.0
2022-07-27 15:20:00,156.42,157.29,156.29,157.29,2201878.0,153.966,154.8224,153.8381,154.8224,2201878.0
2022-07-27 15:30:00,157.29,157.33,156.99,157.01,1963571.0,154.8224,154.8617,154.5271,154.5468,1963571.0
2022-07-27 15:40:00,157.0,157.14,156.87,157.0,1854868.0,154.5369,154.6747,154.409,154.5369,1854868.0
2022-07-27 15:50:00,157.0,157.12,156.54,156.71,5791501.0,154.5369,154.655,154.0841,154.2515,5791501.0
2022-07-28 09:30:00,156.98,157.49,155.84,155.88,3056838.0,154.5172,155.0192,153.3951,153.4345,3056838.0
2022-07-28 09:40:00,155.89,155.98,154.95,155.31,2041192.0,153.4443,153.5329,152.5191,152.8734,2041192.0
2022-07-28 09:50:00,155.31,155.55,154.8,155.42,1702347.0,152.8734,153.1097,152.3714,152.9817,1702347.0
2022-07-28 10:00:00,155.43,155.95,154.99,155.33,1703853.0,152.9915,153.5034,152.5585,152.8931,1703853.0
2022-07-28 10:10:00,155.35,155.54,155.08,155.27,1239136.0,152.9128,153.0998,152.647,152.8341,1239136.0
2022-07-28 10:20:00,155.27,155.32,154.41,154.81,1510652.0,152.8341,152.8833,151.9876,152.3813,1510652.0
2022-07-28 10:30:00,154.79,155.3,154.59,155.13,1162604.0,152.3616,152.8636,152.1647,152.6963,1162604.0
2022-07-28 10:40:00,155.12,155.66,155.02,155.57,1084778.0,152.6864,153.2179,152.588,153.1294,1084778.0
2022-07-28 10:50:00,155.58,155.9,155.35,155.9,1094367.0,153.1392,153.4542,152.9128,153.4542,1094367.0
2022-07-28 11:00:00,155.9,156.67,155.87,156.51,1558189.0,153.4542,154.2121,153.4246,154.0546,1558189.0
2022-07-28 11:10:00,156.52,156.61,156.27,156.36,1015190.0,154.0644,154.153,153.8184,153.907,1015190.0
2022-07-28 11:20:00,156.37,156.89,156.24,156.86,1242943.0,153.9168,154.4286,153.7888,154.3991,1242943.0
2022-07-28 11:30:00,156.86,156.89,156.44,156.64,985396.0,154.3991,154.4286,153.9857,154.1826,985396.0
2022-07-28 11:40:00,156.63,156.85,156.28,156.61,1452465.0,154.1727,154.3893,153.8282,154.153,1452465.0
2022-07-28 11:50:00,156.61,157.09,156.6,156.9,1510479.0,154.153,154.6255,154.1432,154.4385,1510479.0
2022-07-28 12:00:00,156.9,157.08,156.86,156.98,1050381.0,154.4385,154.6157,154.3991,154.5172,1050381.0
2022-07-28 12:10:00,156.97,157.14,156.67,156.75,1019478.0,154.5074,154.6747,154.2121,154.2908,1019478.0
2022-07-28 12:20:00,156.76,157.07,156.61,156.99,907638.0,154.3007,154.6058,154.153,154.5271,907638.0
2022-07-28 12:30:00,157.01,157.17,156.75,156.86,770488.0,154.5468,154.7043,154.2908,154.3991,770488.0
2022-07-28 12:40:00,156.87,156.91,156.57,156.63,674540.0,154.409,154.4483,154.1137,154.1727,674540.0
2022-07-28 12:50:00,156.62,156.79,156.44,156.45,865722.0,154.1629,154.3302,153.9857,153.9955,865722.0
2022-07-28 13:00:00,156.45,156.61,156.16,156.54,1069342.0,153.9955,154.153,153.7101,154.0841,1069342.0
2022-07-28 13:10:00,156.56,156.99,156.51,156.97,913329.0,154.1038,154.5271,154.0546,154.5074,913329.0
2022-07-28 13:20:00,156.97,157.14,156.93,156.97,834189.0,154.5074,154.6747,154.468,154.5074,834189.0
2022-07-28 13:30:00,156.97,157.41,156.92,157.27,1145472.0,154.5074,154.9405,154.4582,154.8027,1145472.0
2022-07-28 13:40:00,157.27,157.64,157.26,157.45,1159517.0,154.8027,155.1669,154.7928,154.9799,1159517.0
2022-07-28 13:50:00,157.46,157.51,157.18,157.36,835967.0,154.9897,155.0389,154.7141,154.8913,835967.0
2022-07-28 14:00:00,157.35,157.38,157.1,157.22,1046266.0,154.8814,154.911,154.6353,154.7535,1046266.0
2022-07-28 14:10:00,157.2,157.34,157.11,157.13,802674.0,154.7338,154.8716,154.6452,154.6649,802674.0
2022-07-28 14:20:00,157.12,157.13,156.83,156.85,1052123.0,154.655,154.6649,154.3696,154.3893,1052123.0
2022-07-28 14:30:00,156.86,156.94,156.6,156.87,1231277.0,154.3991,154.4779,154.1432,154.409,1231277.0
2022-07-28 14:40:00,156.88,157.16,156.8,157.16,1041282.0,154.4188,154.6944,154.3401,154.6944,1041282.0
2022-07-28 14:50:00,157.15,157.4,157.05,157.27,1248952.0,154.6846,154.9306,154.5861,154.8027,1248952.0
2022-07-28 15:00:00,157.28,157.6,157.1,157.25,1500336.0,154.8125,155.1275,154.6353,154.783,1500336.0
2022-07-28 15:10:00,157.24,157.31,157.08,157.22,1005920.0,154.7732,154.8421,154.6157,154.7535,1005920.0
2022-07-28 15:20:00,157.23,157.34,157.12,157.31,1258572.0,154.7633,154.8716,154.655,154.8421,1258572.0
2022-07-28 15:30:00,157.3,157.34,156.84,156.87,1587547.0,154.8322,154.8716,154.3794,154.409,1587547.0
2022-07-28 15:40:00,156.88,156.99,156.64,156.96,1928702.0,154.4188,154.5271,154.1826,154.4975,1928702.0
2022-07-28 15:50:00,156.96,157.6,156.82,157.3,4548619.0,154.4975,155.1275,154.3597,154.8322,4548619.0
2022-07-29 09:30:00,161.24,161.73,159.5,161.35,7566070.0,158.7104,159.1927,156.9977,158.8187,7566070.0
2022-07-29 09:40:00,161.36,162.87,161.34,162.68,5952304.0,158.8285,160.3148,158.8088,160.1278,5952304.0
2022-07-29 09:50:00,162.68,163.0,161.78,161.96,3405557.0,160.1278,160.4428,159.2419,159.4191,3405557.0
2022-07-29 10:00:00,161.96,162.6,161.5,162.03,2565145.0,159.4191,160.0491,158.9663,159.488,2565145.0
2022-07-29 10:10:00,162.03,162.66,161.62,162.64,2410332.0,159.488,160.1081,159.0844,160.0884,2410332.0
2022-07-29 10:20:00,162.64,163.53,162.58,163.27,3145763.0,160.0884,160.9645,160.0294,160.7086,3145763.0
2022-07-29 10:30:00,163.28,163.58,162.91,163.53,2177601.0,160.7184,161.0137,160.3542,160.9645,2177601.0
2022-07-29 10:40:00,163.53,163.63,163.12,163.22,1663086.0,160.9645,161.0629,160.5609,160.6593,1663086.0
2022-07-29 10:50:00,163.22,163.26,162.36,162.41,1741095.0,160.6593,160.6987,159.8128,159.862,1741095.0
2022-07-29 11:00:00,162.41,162.48,161.85,162.07,1737307.0,159.862,159.9309,159.3108,159.5274,1737307.0
2022-07-29 11:10:00,162.06,162.56,162.0,162.54,1534728.0,159.5175,160.0097,159.4585,159.99,1534728.0
2022-07-29 11:20:00,162.53,162.53,160.86,160.96,2220123.0,159.9802,159.9802,158.3364,158.4348,2220123.0
2022-07-29 11:30:00,160.96,161.38,160.57,161.36,1899325.0,158.4348,158.8482,158.0509,158.8285,1899325.0
2022-07-29 11:40:00,161.34,162.06,161.31,161.8,1716143.0,158.8088,159.5175,158.7793,159.2616,1716143.0
2022-07-29 11:50:00,161.8,162.3,161.77,162.14,1324718.0,159.2616,159.7538,159.2321,159.5963,1324718.0
2022-07-29 12:00:00,162.14,162.35,161.73,161.84,1189973.0,159.5963,159.803,159.1927,159.301,1189973.0
2022-07-29 12:10:00,161.85,162.17,161.85,162.09,788785.0,159.3108,159.6258,159.3108,159.5471,788785.0
2022-07-29 12:20:00,162.09,162.13,161.91,162.04,655421.0,159.5471,159.5864,159.3699,159.4978,655421.0
2022-07-29 12:30:00,162.05,162.53,162.05,162.4,1130635.0,159.5077,159.9802,159.5077,159.8522,1130635.0
2022-07-29 12:40:00,162.4,162.55,162.28,162.43,1247348.0,159.8522,159.9998,159.7341,159.8817,1247348.0
2022-07-29 12:50:00,162.43,162.64,162.41,162.55,943922.0,159.8817,160.0884,159.862,159.9998,943922.0
2022-07-29 13:00:00,162.56,162.57,162.31,162.38,805445.0,160.0097,160.0195,159.7636,159.8325,805445.0
2022-07-29 13:10:00,162.38,162.43,162.1,162.28,780718.0,159.8325,159.8817,159.5569,159.7341,780718.0
2022-07-29 13:20:00,162.28,162.39,162.19,162.3,846972.0,159.7341,159.8424,159.6455,159.7538,846972.0
2022-07-29 13:30:00,162.29,162.56,162.24,162.54,820626.0,159.7439,160.0097,159.6947,159.99,820626.0
2022-07-29 13:40:00,162.55,162.91,162.53,162.83,1087992.0,159.9998,160.3542,159.9802,160.2755,1087992.0
2022-07-29 13:50:00,162.83,162.95,162.69,162.73,883699.0,160.2755,160.3936,160.1376,160.177,883699.0
2022-07-29 14:00:00,162.73,162.82,162.62,162.74,627459.0,160.177,160.2656,160.0687,160.1869,627459.0
2022-07-29 14:10:00,162.74,162.91,162.56,162.9,795294.0,160.1869,160.3542,160.0097,160.3444,795294.0
2022-07-29 14:20:00,162.9,162.91,162.65,162.81,827871.0,160.3444,160.3542,160.0983,160.2558,827871.0
2022-07-29 14:30:00,162.82,163.18,162.68,162.84,1283682.0,160.2656,160.62,160.1278,160.2853,1283682.0
2022-07-29 14:40:00,162.83,162.87,162.61,162.68,1084569.0,160.2755,160.3148,160.0589,160.1278,1084569.0
2022-07-29 14:50:00,162.67,162.74,162.52,162.64,688695.0,160.118,160.1869,159.9703,160.0884,688695.0
2022-07-29 15:00:00,162.64,162.85,162.59,162.7,1006550.0,160.0884,160.2951,160.0392,160.1475,1006550.0
2022-07-29 15:10:00,162.69,162.88,162.64,162.81,1008352.0,160.1376,160.3247,160.0884,160.2558,1008352.0
2022-07-29 15:20:00,162.8,163.09,162.69,163.06,1266927.0,160.2459,160.5314,160.1376,160.5018,1266927.0
2022-07-29 15:30:00,163.06,163.14,162.93,162.97,1859986.0,160.5018,160.5806,160.3739,160.4133,1859986.0
2022-07-29 15:40:00,162.98,163.1,162.79,162.99,1819363.0,160.4231,160.5412,160.2361,160.4329,1819363.0
2022-07-29 15:50:00,162.99,163.17,162.41,162.57,4186007.0,160.4329,160.6101,159.862,160.0195,4186007.0
2022-08-01 09:30:00,161.01,162.54,161.01,162.47,4091329.0,158.484,159.99,158.484,159.9211,4091329.0
2022-08-01 09:40:00,162.48,163.11,162.31,162.92,2801226.0,159.9309,160.5511,159.7636,160.364,2801226.0
2022-08-01 09:50:00,162.93,163.11,162.64,162.77,1869361.0,160.3739,160.5511,160.0884,160.2164,1869361.0
2022-08-01 10:00:00,162.74,163.38,162.56,163.19,1787772.0,160.1869,160.8168,160.0097,160.6298,1787772.0
2022-08-01 10:10:00,163.19,163.34,162.54,162.6,1587635.0,160.6298,160.7775,159.99,160.0491,1587635.0
2022-08-01 10:20:00,162.6,162.93,162.18,162.42,1564112.0,160.0491,160.3739,159.6357,159.8719,1564112.0
2022-08-01 10:30:00,162.44,162.91,162.39,162.81,1274902.0,159.8916,160.3542,159.8424,160.2558,1274902.0
2022-08-01 10:40:00,162.81,163.37,162.72,163.3,1459058.0,160.2558,160.807,160.1672,160.7381,1459058.0
2022-08-01 10:50:00,163.3,163.59,163.11,163.2,1298877.0,160.7381,161.0235,160.5511,160.6396,1298877.0
2022-08-01 11:00:00,163.22,163.33,162.7,162.74,1128252.0,160.6593,160.7676,160.1475,160.1869,1128252.0
2022-08-01 11:10:00,162.75,163.22,162.75,162.86,1094602.0,160.1967,160.6593,160.1967,160.305,1094602.0
2022-08-01 11:20:00,162.86,163.37,162.74,163.3,990579.0,160.305,160.807,160.1869,160.7381,990579.0
2022-08-01 11:30:00,163.32,163.33,162.81,162.86,794208.0,160.7578,160.7676,160.2558,160.305,794208.0
2022-08-01 11:40:00,162.86,163.33,162.76,163.33,744115.0,160.305,160.7676,160.2066,160.7676,744115.0
2022-08-01 11:50:00,163.33,163.34,163.05,163.16,675987.0,160.7676,160.7775,160.492,160.6003,675987.0
2022-08-01 12:00:00,163.19,163.24,162.77,162.81,683195.0,160.6298,160.679,160.2164,160.2558,683195.0
2022-08-01 12:10:00,162.8,162.92,162.38,162.46,959169.0,160.2459,160.364,159.8325,159.9113,959169.0
2022-08-01 12:20:00,162.47,162.62,162.35,162.41,873872.0,159.9211,160.0687,159.803,159.862,873872.0
2022-08-01 12:30:00,162.41,162.49,162.22,162.28,722109.0,159.862,159.9408,159.675,159.7341,722109.0
2022-08-01 12:40:00,162.27,162.6,162.17,162.24,690507.0,159.7242,160.0491,159.6258,159.6947,690507.0
2022-08-01 12:50:00,162.25,162.29,161.95,162.1,721635.0,159.7046,159.7439,159.4093,159.5569,721635.0
2022-08-01 13:00:00,162.11,162.13,161.66,161.89,944967.0,159.5667,159.5864,159.1238,159.3502,944967.0
2022-08-01 13:10:00,161.89,162.08,161.61,161.63,787776.0,159.3502,159.5372,159.0746,159.0943,787776.0
2022-08-01 13:20:00,161.63,161.84,161.5,161.55,832636.0,159.0943,159.301,158.9663,159.0155,832636.0
2022-08-01 13:30:00,161.52,161.67,161.26,161.45,843761.0,158.986,159.1337,158.7301,158.9171,843761.0
2022-08-01 13:40:00,161.44,161.56,160.89,161.13,1200213.0,158.9073,159.0254,158.3659,158.6021,1200213.0
2022-08-01 13:50:00,161.13,161.38,160.95,161.35,800181.0,158.6021,158.8482,158.4249,158.8187,800181.0
2022-08-01 14:00:00,161.36,161.43,160.99,161.29,811460.0,158.8285,158.8974,158.4643,158.7596,811460.0
2022-08-01 14:10:00,161.28,161.7,161.13,161.49,861105.0,158.7498,159.1632,158.6021,158.9565,861105.0
2022-08-01 14:20:00,161.48,161.68,161.39,161.61,515497.0,158.9466,159.1435,158.858,159.0746,515497.0
2022-08-01 14:30:00,161.61,162.0,161.54,161.98,903080.0,159.0746,159.4585,159.0057,159.4388,903080.0
2022-08-01 14:40:00,161.99,162.08,161.58,161.67,1031159.0,159.4486,159.5372,159.0451,159.1337,1031159.0
2022-08-01 14:50:00,161.71,162.25,161.51,162.18,996734.0,159.173,159.7046,158.9762,159.6357,996734.0
2022-08-01 15:00:00,162.17,162.21,161.78,162.09,903046.0,159.6258,159.6652,159.2419,159.5471,903046.0
2022-08-01 15:10:00,162.09,162.25,161.89,161.89,778490.0,159.5471,159.7046,159.3502,159.3502,778490.0
2022-08-01 15:20:00,161.89,161.89,161.45,161.56,910669.0,159.3502,159.3502,158.9171,159.0254,910669.0
2022-08-01 15:30:00,161.55,161.71,161.51,161.63,843525.0,159.0155,159.173,158.9762,159.0943,843525.0
2022-08-01 15:40:00,161.64,161.86,161.4,161.61,1232515.0,159.1041,159.3207,158.8679,159.0746,1232515.0
2022-08-01 15:50:00,161.62,161.86,161.19,161.57,3183467.0,159.0844,159.3207,158.6612,159.0352,3183467.0
2022-08-02 09:30:00,160.15,160.75,159.75,160.71,2948576.0,157.6375,158.2281,157.2438,158.1887,2948576.0
2022-08-02 09:40:00,160.73,161.08,160.43,160.51,1591245.0,158.2084,158.5529,157.9131,157.9919,1591245.0
2022-08-02 09:50:00,160.52,160.74,159.94,160.55,1748644.0,158.0017,158.2182,157.4308,158.0312,1748644.0
2022-08-02 10:00:00,160.55,160.58,159.97,159.98,1505804.0,158.0312,158.0608,157.4603,157.4702,1505804.0
2022-08-02 10:10:00,159.98,160.36,159.63,160.35,1664993.0,157.4702,157.8442,157.1257,157.8344,1664993.0
2022-08-02 10:20:00,160.34,160.58,160.0,160.58,1232157.0,157.8245,158.0608,157.4899,158.0608,1232157.0
2022-08-02 10:30:00,160.58,160.88,160.32,160.7,1218164.0,158.0608,158.356,157.8048,158.1789,1218164.0
2022-08-02 10:40:00,160.69,161.35,160.52,161.21,1308921.0,158.169,158.8187,158.0017,158.6809,1308921.0
2022-08-02 10:50:00,161.2,161.73,161.12,161.25,1482770.0,158.671,159.1927,158.5923,158.7202,1482770.0
2022-08-02 11:00:00,161.25,161.38,160.98,161.12,836775.0,158.7202,158.8482,158.4545,158.5923,836775.0
2022-08-02 11:10:00,161.12,161.15,160.79,161.03,695489.0,158.5923,158.6218,158.2675,158.5037,695489.0
2022-08-02 11:20:00,161.02,161.18,160.79,161.09,594937.0,158.4938,158.6513,158.2675,158.5628,594937.0
2022-08-02 11:30:00,161.09,161.26,160.55,161.23,739777.0,158.5628,158.7301,158.0312,158.7006,739777.0
2022-08-02 11:40:00,161.23,161.48,161.09,161.35,671463.0,158.7006,158.9466,158.5628,158.8187,671463.0
2022-08-02 11:50:00,161.35,161.36,161.07,161.16,493111.0,158.8187,158.8285,158.5431,158.6317,493111.0
2022-08-02 12:00:00,161.17,161.67,161.1,161.56,715233.0,158.6415,159.1337,158.5726,159.0254,715233.0
2022-08-02 12:10:00,161.54,162.18,161.48,162.18,1017786.0,159.0057,159.6357,158.9466,159.6357,1017786.0
2022-08-02 12:20:00,162.17,162.41,162.08,162.33,905975.0,159.6258,159.862,159.5372,159.7833,905975.0
2022-08-02 12:30:00,162.33,162.4,162.08,162.3,643346.0,159.7833,159.8522,159.5372,159.7538,643346.0
2022-08-02 12:40:00,162.29,162.35,162.13,162.33,565133.0,159.7439,159.803,159.5864,159.7833,565133.0
2022-08-02 12:50:00,162.31,162.33,162.18,162.21,464578.0,159.7636,159.7833,159.6357,159.6652,464578.0
2022-08-02 13:00:00,162.21,162.28,161.88,162.07,651344.0,159.6652,159.7341,159.3404,159.5274,651344.0
2022-08-02 13:10:00,162.08,162.23,162.03,162.09,544378.0,159.5372,159.6849,159.488,159.5471,544378.0
2022-08-02 13:20:00,162.09,162.16,161.08,161.15,957067.0,159.5471,159.616,158.5529,158.6218,957067.0
2022-08-02 13:30:00,161.15,161.15,160.22,160.4,1697566.0,158.6218,158.6218,157.7064,157.8836,1697566.0
2022-08-02 13:40:00,160.39,160.61,160.12,160.2,1287527.0,157.8737,158.0903,157.608,157.6867,1287527.0
2022-08-02 13:50:00,160.2,160.51,160.07,160.4,803063.0,157.6867,157.9919,157.5588,157.8836,803063.0
2022-08-02 14:00:00,160.4,160.84,160.24,160.75,961064.0,157.8836,158.3167,157.7261,158.2281,961064.0
2022-08-02 14:10:00,160.75,160.89,160.48,160.84,1196362.0,158.2281,158.3659,157.9623,158.3167,1196362.0
2022-08-02 14:20:00,160.84,161.07,160.78,160.94,794693.0,158.3167,158.5431,158.2576,158.4151,794693.0
2022-08-02 14:30:00,160.96,161.3,160.87,160.91,771918.0,158.4348,158.7695,158.3462,158.3856,771918.0
2022-08-02 14:40:00,160.9,161.17,160.72,161.08,788704.0,158.3757,158.6415,158.1986,158.5529,788704.0
2022-08-02 14:50:00,161.08,161.19,160.49,160.65,970768.0,158.5529,158.6612,157.9722,158.1297,970768.0
2022-08-02 15:00:00,160.64,160.78,160.39,160.53,844449.0,158.1198,158.2576,157.8737,158.0115,844449.0
2022-08-02 15:10:00,160.52,160.87,160.17,160.32,1083459.0,158.0017,158.3462,157.6572,157.8048,1083459.0
2022-08-02 15:20:00,160.33,160.56,160.17,160.53,897751.0,157.8147,158.0411,157.6572,158.0115,897751.0
2022-08-02 15:30:00,160.52,160.8,160.34,160.54,989617.0,158.0017,158.2773,157.8245,158.0214,989617.0
2022-08-02 15:40:00,160.55,160.64,160.05,160.13,1169499.0,158.0312,158.1198,157.5391,157.6178,1169499.0
2022-08-02 15:50:00,160.14,160.33,159.93,159.99,3236000.0,157.6277,157.8147,157.421,157.48,3236000.0
2022-08-03 09:30:00,160.84,162.73,160.75,162.67,4134433.0,158.3167,160.177,158.2281,160.118,4134433.0
2022-08-03 09:40:00,162.67,162.7,162.09,162.54,1838742.0,160.118,160.1475,159.5471,159.99,1838742.0
2022-08-03 09:50:00,162.54,163.32,162.47,163.24,2202676.0,159.99,160.7578,159.9211,160.679,2202676.0
2022-08-03 10:00:00,163.24,164.43,162.83,164.01,3049456.0,160.679,161.8504,160.2755,161.4369,3049456.0
2022-08-03 10:10:00,164.02,164.09,163.45,163.62,1615852.0,161.4468,161.5157,160.8857,161.0531,1615852.0
2022-08-03 10:20:00,163.63,164.19,163.48,163.9,1353066.0,161.0629,161.6141,160.9153,161.3287,1353066.0
2022-08-03 10:30:00,163.89,163.98,163.37,163.7,1580698.0,161.3188,161.4074,160.807,161.1318,1580698.0
2022-08-03 10:40:00,163.71,163.96,163.3,163.83,1215202.0,161.1416,161.3877,160.7381,161.2598,1215202.0
2022-08-03 10:50:00,163.84,164.09,163.75,164.03,1069406.0,161.2696,161.5157,161.181,161.4566,1069406.0
2022-08-03 11:00:00,164.03,164.41,164.0,164.41,1439528.0,161.4566,161.8307,161.4271,161.8307,1439528.0
2022-08-03 11:10:00,164.41,164.84,164.39,164.6,1681506.0,161.8307,162.2539,161.811,162.0177,1681506.0
2022-08-03 11:20:00,164.6,164.84,164.51,164.54,1218747.0,162.0177,162.2539,161.9291,161.9586,1218747.0
2022-08-03 11:30:00,164.55,164.84,164.41,164.79,1176075.0,161.9685,162.2539,161.8307,162.2047,1176075.0
2022-08-03 11:40:00,164.79,165.0,164.64,164.9,1381893.0,162.2047,162.4114,162.0571,162.313,1381893.0
2022-08-03 11:50:00,164.91,165.19,164.69,165.08,1675906.0,162.3228,162.5984,162.1063,162.4902,1675906.0
2022-08-03 12:00:00,165.08,165.1,164.77,164.88,952599.0,162.4902,162.5098,162.185,162.2933,952599.0
2022-08-03 12:10:00,164.88,164.89,164.45,164.76,1089732.0,162.2933,162.3031,161.87,162.1752,1089732.0
2022-08-03 12:20:00,164.76,165.07,164.75,164.98,732860.0,162.1752,162.4803,162.1653,162.3917,732860.0
2022-08-03 12:30:00,164.98,165.42,164.94,165.39,1338829.0,162.3917,162.8248,162.3524,162.7953,1338829.0
2022-08-03 12:40:00,165.4,166.0,165.35,165.85,1621829.0,162.8051,163.3957,162.7559,163.2481,1621829.0
2022-08-03 12:50:00,165.84,166.04,165.76,165.87,1728607.0,163.2382,163.4351,163.1595,163.2678,1728607.0
2022-08-03 13:00:00,165.86,166.44,165.85,166.28,2261814.0,163.2579,163.8288,163.2481,163.6713,2261814.0
2022-08-03 13:10:00,166.29,166.34,165.96,166.0,1263426.0,163.6812,163.7304,163.3563,163.3957,1263426.0
2022-08-03 13:20:00,165.97,166.02,165.62,165.86,1092509.0,163.3662,163.4154,163.0217,163.2579,1092509.0
2022-08-03 13:30:00,165.87,166.07,165.77,165.8,872189.0,163.2678,163.4646,163.1693,163.1989,872189.0
2022-08-03 13:40:00,165.8,166.06,165.72,166.02,892078.0,163.1989,163.4548,163.1201,163.4154,892078.0
2022-08-03 13:50:00,166.02,166.25,166.02,166.08,1100937.0,163.4154,163.6418,163.4154,163.4745,1100937.0
2022-08-03 14:00:00,166.08,166.24,166.01,166.18,794817.0,163.4745,163.632,163.4056,163.5729,794817.0
2022-08-03 14:10:00,166.19,166.47,166.06,166.44,965200.0,163.5827,163.8583,163.4548,163.8288,965200.0
2022-08-03 14:20:00,166.44,166.56,166.23,166.26,1104223.0,163.8288,163.9469,163.6221,163.6516,1104223.0
2022-08-03 14:30:00,166.26,166.39,166.17,166.21,867182.0,163.6516,163.7796,163.5631,163.6024,867182.0
2022-08-03 14:40:00,166.2,166.29,166.01,166.16,999076.0,163.5926,163.6812,163.4056,163.5532,999076.0
2022-08-03 14:50:00,166.15,166.38,166.03,166.14,1031520.0,163.5434,163.7698,163.4253,163.5335,1031520.0
2022-08-03 15:00:00,166.13,166.29,166.04,166.06,943017.0,163.5237,163.6812,163.4351,163.4548,943017.0
2022-08-03 15:10:00,166.05,166.15,165.87,166.13,1282123.0,163.4449,163.5434,163.2678,163.5237,1282123.0
2022-08-03 15:20:00,166.13,166.18,165.81,166.05,1328525.0,163.5237,163.5729,163.2087,163.4449,1328525.0
2022-08-03 15:30:00,166.04,166.35,165.91,166.33,1505623.0,163.4351,163.7402,163.3071,163.7205,1505623.0
2022-08-03 15:40:00,166.33,166.58,166.2,166.35,2136365.0,163.7205,163.9666,163.5926,163.7402,2136365.0
2022-08-03 15:50:00,166.36,166.59,165.89,166.13,4157896.0,163.7501,163.9765,163.2874,163.5237,4157896.0
2022-08-04 09:30:00,166.01,166.69,165.7,165.76,3860049.0,163.4056,164.0749,163.1004,163.1595,3860049.0
2022-08-04 09:40:00,165.77,167.19,165.75,166.65,2537140.0,163.1693,164.5671,163.1496,164.0355,2537140.0
2022-08-04 09:50:00,166.66,166.84,165.74,166.22,1943668.0,164.0454,164.2225,163.1398,163.6123,1943668.0
2022-08-04 10:00:00,166.22,166.59,165.88,165.98,1212025.0,163.6123,163.9765,163.2776,163.376,1212025.0
2022-08-04 10:10:00,166.0,166.08,165.14,165.41,1632433.0,163.3957,163.4745,162.5492,162.815,1632433.0
2022-08-04 10:20:00,165.43,165.57,164.91,164.96,1336487.0,162.8347,162.9725,162.3228,162.372,1336487.0
2022-08-04 10:30:00,164.95,165.15,164.56,164.81,1286726.0,162.3622,162.5591,161.9783,162.2244,1286726.0
2022-08-04 10:40:00,164.81,165.19,164.64,164.97,1240786.0,162.2244,162.5984,162.0571,162.3819,1240786.0
2022-08-04 10:50:00,164.97,165.47,164.91,165.31,1087087.0,162.3819,162.874,162.3228,162.7165,1087087.0
2022-08-04 11:00:00,165.31,165.49,164.89,164.93,956253.0,162.7165,162.8937,162.3031,162.3425,956253.0
2022-08-04 11:10:00,164.92,165.15,164.63,164.9,976747.0,162.3327,162.5591,162.0472,162.313,976747.0
2022-08-04 11:20:00,164.9,165.11,164.43,164.72,996670.0,162.313,162.5197,161.8504,162.1358,996670.0
2022-08-04 11:30:00,164.72,165.02,164.53,164.55,798169.0,162.1358,162.4311,161.9488,161.9685,798169.0
2022-08-04 11:40:00,164.54,165.23,164.53,165.18,831289.0,161.9586,162.6378,161.9488,162.5886,831289.0
2022-08-04 11:50:00,165.18,165.48,165.14,165.38,846860.0,162.5886,162.8839,162.5492,162.7854,846860.0
2022-08-04 12:00:00,165.39,165.51,165.08,165.44,834516.0,162.7953,162.9134,162.4902,162.8445,834516.0
2022-08-04 12:10:00,165.44,165.74,165.3,165.38,866665.0,162.8445,163.1398,162.7067,162.7854,866665.0
2022-08-04 12:20:00,165.38,165.64,165.34,165.55,703632.0,162.7854,163.0414,162.7461,162.9528,703632.0
2022-08-04 12:30:00,165.55,165.55,165.31,165.39,679177.0,162.9528,162.9528,162.7165,162.7953,679177.0
2022-08-04 12:40:00,165.39,165.43,164.79,164.86,701344.0,162.7953,162.8347,162.2047,162.2736,701344.0
2022-08-04 12:50:00,164.86,165.1,164.82,164.96,695946.0,162.2736,162.5098,162.2342,162.372,695946.0
2022-08-04 13:00:00,164.96,165.31,164.95,165.28,612061.0,162.372,162.7165,162.3622,162.687,612061.0
2022-08-04 13:10:00,165.27,165.42,165.24,165.36,510635.0,162.6772,162.8248,162.6476,162.7658,510635.0
2022-08-04 13:20:00,165.37,165.57,165.13,165.46,679658.0,162.7756,162.9725,162.5394,162.8642,679658.0
2022-08-04 13:30:00,165.45,165.5,165.37,165.39,500216.0,162.8543,162.9036,162.7756,162.7953,500216.0
2022-08-04 13:40:00,165.4,165.53,165.22,165.5,528558.0,162.8051,162.9331,162.628,162.9036,528558.0
2022-08-04 13:50:00,165.51,165.54,165.19,165.26,525479.0,162.9134,162.9429,162.5984,162.6673,525479.0
2022-08-04 14:00:00,165.26,165.32,165.15,165.2,500185.0,162.6673,162.7264,162.5591,162.6083,500185.0
2022-08-04 14:10:00,165.19,165.27,165.01,165.27,586533.0,162.5984,162.6772,162.4213,162.6772,586533.0
2022-08-04 14:20:00,165.26,165.34,165.08,165.27,457199.0,162.6673,162.7461,162.4902,162.6772,457199.0
2022-08-04 14:30:00,165.28,165.4,165.16,165.24,497664.0,162.687,162.8051,162.5689,162.6476,497664.0
2022-08-04 14:40:00,165.24,165.38,165.01,165.33,457714.0,162.6476,162.7854,162.4213,162.7362,457714.0
2022-08-04 14:50:00,165.34,165.61,165.31,165.55,809513.0,162.7461,163.0118,162.7165,162.9528,809513.0
2022-08-04 15:00:00,165.55,165.89,165.53,165.85,1163871.0,162.9528,163.2874,162.9331,163.2481,1163871.0
2022-08-04 15:10:00,165.86,166.06,165.83,165.93,1118032.0,163.2579,163.4548,163.2284,163.3268,1118032.0
2022-08-04 15:20:00,165.94,166.0,165.73,165.94,729825.0,163.3367,163.3957,163.13,163.3367,729825.0
2022-08-04 15:30:00,165.95,165.98,165.67,165.7,895084.0,163.3465,163.376,163.0709,163.1004,895084.0
2022-08-04 15:40:00,165.7,165.76,165.27,165.34,1297920.0,163.1004,163.1595,162.6772,162.7461,1297920.0
2022-08-04 15:50:00,165.34,165.82,165.34,165.82,2544383.0,162.7461,163.2185,162.7461,163.2185,2544383.0
2022-08-05 09:30:00,163.23,164.78,163.0,164.53,3710724.0,160.8927,162.4205,160.666,162.1741,3710724.0
2022-08-05 09:40:00,164.53,164.73,164.14,164.57,1889582.0,162.1741,162.3712,161.7896,162.2135,1889582.0
2022-08-05 09:50:00,164.59,164.98,164.39,164.74,1626921.0,162.2332,162.6176,162.0361,162.381,1626921.0
2022-08-05 10:00:00,164.77,165.29,164.53,165.25,1587198.0,162.4106,162.9232,162.1741,162.8837,1587198.0
2022-08-05 10:10:00,165.25,165.83,165.01,165.75,1704956.0,162.8837,163.4554,162.6472,163.3766,1704956.0
2022-08-05 10:20:00,165.76,165.85,165.0,165.2,1235135.0,163.3864,163.4752,162.6373,162.8345,1235135.0
2022-08-05 10:30:00,165.2,165.29,164.95,165.19,810633.0,162.8345,162.9232,162.588,162.8246,810633.0
2022-08-05 10:40:00,165.18,165.22,164.83,164.86,740687.0,162.8147,162.8542,162.4698,162.4993,740687.0
2022-08-05 10:50:00,164.88,165.15,164.48,164.75,1174178.0,162.519,162.7852,162.1248,162.3909,1174178.0
2022-08-05 11:00:00,164.74,164.8,164.41,164.65,987389.0,162.381,162.4402,162.0558,162.2923,987389.0
2022-08-05 11:10:00,164.64,164.68,164.19,164.23,889159.0,162.2825,162.3219,161.8389,161.8783,889159.0
2022-08-05 11:20:00,164.23,164.28,163.44,163.45,1334594.0,161.8783,161.9276,161.0997,161.1095,1334594.0
2022-08-05 11:30:00,163.44,163.98,163.39,163.82,1205389.0,161.0997,161.6319,161.0504,161.4742,1205389.0
2022-08-05 11:40:00,163.81,163.97,163.66,163.94,852303.0,161.4644,161.6221,161.3165,161.5925,852303.0
2022-08-05 11:50:00,163.94,164.36,163.9,164.17,870907.0,161.5925,162.0065,161.5531,161.8192,870907.0
2022-08-05 12:00:00,164.18,164.44,164.09,164.29,844225.0,161.8291,162.0853,161.7404,161.9375,844225.0
2022-08-05 12:10:00,164.3,164.68,164.17,164.62,823724.0,161.9473,162.3219,161.8192,162.2628,823724.0
2022-08-05 12:20:00,164.61,164.75,164.48,164.68,718723.0,162.2529,162.3909,162.1248,162.3219,718723.0
2022-08-05 12:30:00,164.69,164.69,164.09,164.3,748449.0,162.3318,162.3318,161.7404,161.9473,748449.0
2022-08-05 12:40:00,164.3,164.88,164.18,164.81,842635.0,161.9473,162.519,161.8291,162.45,842635.0
2022-08-05 12:50:00,164.81,165.02,164.8,164.92,729337.0,162.45,162.657,162.4402,162.5585,729337.0
2022-08-05 13:00:00,164.91,165.25,164.73,165.15,840964.0,162.5486,162.8837,162.3712,162.7852,840964.0
2022-08-05 13:10:00,165.16,165.45,165.13,165.2,944936.0,162.795,163.0809,162.7655,162.8345,944936.0
2022-08-05 13:20:00,165.2,165.41,165.02,165.22,795922.0,162.8345,163.0415,162.657,162.8542,795922.0
2022-08-05 13:30:00,165.22,165.42,165.17,165.24,528267.0,162.8542,163.0513,162.8049,162.8739,528267.0
2022-08-05 13:40:00,165.28,165.28,164.97,165.0,700992.0,162.9133,162.9133,162.6078,162.6373,700992.0
2022-08-05 13:50:00,164.99,165.1,164.52,164.73,912962.0,162.6275,162.7359,162.1642,162.3712,912962.0
2022-08-05 14:00:00,164.73,164.88,164.66,164.69,596422.0,162.3712,162.519,162.3022,162.3318,596422.0
2022-08-05 14:10:00,164.69,164.94,164.61,164.91,590445.0,162.3318,162.5782,162.2529,162.5486,590445.0
2022-08-05 14:20:00,164.9,165.0,164.5,164.51,741135.0,162.5388,162.6373,162.1445,162.1543,741135.0
2022-08-05 14:30:00,164.5,164.74,164.39,164.58,739943.0,162.1445,162.381,162.0361,162.2233,739943.0
2022-08-05 14:40:00,164.58,164.74,164.43,164.61,518952.0,162.2233,162.381,162.0755,162.2529,518952.0
2022-08-05 14:50:00,164.61,164.7,164.37,164.66,483747.0,162.2529,162.3416,162.0163,162.3022,483747.0
2022-08-05 15:00:00,164.66,164.83,164.5,164.71,610676.0,162.3022,162.4698,162.1445,162.3515,610676.0
2022-08-05 15:10:00,164.71,165.06,164.69,164.91,1059780.0,162.3515,162.6965,162.3318,162.5486,1059780.0
2022-08-05 15:20:00,164.91,165.11,164.83,165.03,928827.0,162.5486,162.7457,162.4698,162.6669,928827.0
2022-08-05 15:30:00,165.03,165.18,164.94,164.94,879228.0,162.6669,162.8147,162.5782,162.5782,879228.0
2022-08-05 15:40:00,164.93,165.42,164.93,165.17,1434381.0,162.5683,163.0513,162.5683,162.8049,1434381.0
2022-08-05 15:50:00,165.19,165.42,165.1,165.34,2702985.0,162.8246,163.0513,162.7359,162.9725,2702985.0
2022-08-08 09:30:00,166.37,167.33,165.9,166.61,3695424.0,163.9877,164.934,163.5244,164.2243,3695424.0
2022-08-08 09:40:00,166.63,167.69,166.63,167.11,2335638.0,164.244,165.2888,164.244,164.7171,2335638.0
2022-08-08 09:50:00,167.1,167.78,166.98,167.48,1939019.0,164.7073,165.3775,164.589,165.0818,1939019.0
2022-08-08 10:00:00,167.46,167.81,167.1,167.38,1619842.0,165.0621,165.4071,164.7073,164.9832,1619842.0
2022-08-08 10:10:00,167.39,167.48,166.97,167.09,1100953.0,164.9931,165.0818,164.5791,164.6974,1100953.0
2022-08-08 10:20:00,167.08,167.25,166.8,166.97,1132942.0,164.6875,164.8551,164.4115,164.5791,1132942.0
2022-08-08 10:30:00,166.99,167.15,166.63,167.01,986154.0,164.5988,164.7565,164.244,164.6185,986154.0
2022-08-08 10:40:00,167.02,167.22,166.45,166.48,1044326.0,164.6284,164.8255,164.0666,164.0961,1044326.0
2022-08-08 10:50:00,166.47,166.73,166.45,166.59,734848.0,164.0863,164.3425,164.0666,164.2046,734848.0
2022-08-08 11:00:00,166.59,167.07,166.59,166.91,918408.0,164.2046,164.6777,164.2046,164.52,918408.0
2022-08-08 11:10:00,166.91,166.97,166.18,166.27,952526.0,164.52,164.5791,163.8004,163.8891,952526.0
2022-08-08 11:20:00,166.26,166.35,165.96,166.1,852091.0,163.8793,163.968,163.5836,163.7216,852091.0
2022-08-08 11:30:00,166.09,166.43,165.52,165.62,1117980.0,163.7117,164.0468,163.1499,163.2484,1117980.0
2022-08-08 11:40:00,165.61,165.68,165.12,165.5,1398712.0,163.2386,163.3076,162.7556,163.1302,1398712.0
2022-08-08 11:50:00,165.49,165.79,165.49,165.68,838610.0,163.1203,163.416,163.1203,163.3076,838610.0
2022-08-08 12:00:00,165.68,165.76,165.01,165.08,1001903.0,163.3076,163.3864,162.6472,162.7162,1001903.0
2022-08-08 12:10:00,165.09,165.29,164.56,164.58,1126494.0,162.726,162.9232,162.2036,162.2233,1126494.0
2022-08-08 12:20:00,164.57,165.05,164.55,164.72,942534.0,162.2135,162.6866,162.1938,162.3613,942534.0
2022-08-08 12:30:00,164.72,164.88,164.56,164.74,660468.0,162.3613,162.519,162.2036,162.381,660468.0
2022-08-08 12:40:00,164.74,165.18,164.67,165.1,1056117.0,162.381,162.8147,162.312,162.7359,1056117.0
2022-08-08 12:50:00,165.1,165.25,164.95,165.05,670466.0,162.7359,162.8837,162.588,162.6866,670466.0
2022-08-08 13:00:00,165.04,165.21,164.84,165.18,558466.0,162.6767,162.8443,162.4796,162.8147,558466.0
2022-08-08 13:10:00,165.16,165.55,165.15,165.45,745822.0,162.795,163.1794,162.7852,163.0809,745822.0
2022-08-08 13:20:00,165.46,165.47,164.85,164.86,615509.0,163.0907,163.1006,162.4895,162.4993,615509.0
2022-08-08 13:30:00,164.87,165.13,164.69,164.82,698636.0,162.5092,162.7655,162.3318,162.4599,698636.0
2022-08-08 13:40:00,164.81,165.15,164.77,165.0,552444.0,162.45,162.7852,162.4106,162.6373,552444.0
2022-08-08 13:50:00,164.99,165.34,164.9,165.28,562894.0,162.6275,162.9725,162.5388,162.9133,562894.0
2022-08-08 14:00:00,165.29,165.31,164.46,164.92,860747.0,162.9232,162.9429,162.1051,162.5585,860747.0
2022-08-08 14:10:00,164.92,164.95,164.44,164.66,572439.0,162.5585,162.588,162.0853,162.3022,572439.0
2022-08-08 14:20:00,164.64,164.8,164.53,164.71,551897.0,162.2825,162.4402,162.1741,162.3515,551897.0
2022-08-08 14:30:00,164.72,164.8,164.46,164.52,575659.0,162.3613,162.4402,162.1051,162.1642,575659.0
2022-08-08 14:40:00,164.52,164.72,164.36,164.46,668398.0,162.1642,162.3613,162.0065,162.1051,668398.0
2022-08-08 14:50:00,164.47,164.7,164.2,164.59,790229.0,162.1149,162.3416,161.8488,162.2332,790229.0
2022-08-08 15:00:00,164.59,164.8,164.55,164.71,660364.0,162.2332,162.4402,162.1938,162.3515,660364.0
2022-08-08 15:10:00,164.71,164.82,164.5,164.71,605469.0,162.3515,162.4599,162.1445,162.3515,605469.0
2022-08-08 15:20:00,164.71,165.17,164.71,164.89,808589.0,162.3515,162.8049,162.3515,162.5289,808589.0
2022-08-08 15:30:00,164.9,165.07,164.7,165.01,665238.0,162.5388,162.7063,162.3416,162.6472,665238.0
2022-08-08 15:40:00,165.0,165.1,164.86,164.87,926801.0,162.6373,162.7359,162.4993,162.5092,926801.0
2022-08-08 15:50:00,164.88,165.05,164.76,164.88,2036303.0,162.519,162.6866,162.4008,162.519,2036303.0
2022-08-09 09:30:00,164.0,164.74,163.25,164.15,2854293.0,161.6516,162.381,160.9124,161.7995,2854293.0
2022-08-09 09:40:00,164.14,164.81,164.11,164.48,1556564.0,161.7896,162.45,161.7601,162.1248,1556564.0
2022-08-09 09:50:00,164.47,164.67,163.75,163.9,1511714.0,162.1149,162.312,161.4052,161.5531,1511714.0
2022-08-09 10:00:00,163.9,164.25,163.77,163.8,1260021.0,161.5531,161.8981,161.4249,161.4545,1260021.0
2022-08-09 10:10:00,163.8,164.14,163.77,164.08,1098937.0,161.4545,161.7896,161.4249,161.7305,1098937.0
2022-08-09 10:20:00,164.08,164.4,163.81,164.4,1109107.0,161.7305,162.0459,161.4644,162.0459,1109107.0
2022-08-09 10:30:00,164.4,164.83,164.19,164.67,1318856.0,162.0459,162.4698,161.8389,162.312,1318856.0
2022-08-09 10:40:00,164.67,164.79,164.44,164.76,953461.0,162.312,162.4303,162.0853,162.4008,953461.0
2022-08-09 10:50:00,164.78,164.99,164.47,164.51,1024880.0,162.4205,162.6275,162.1149,162.1543,1024880.0
2022-08-09 11:00:00,164.52,164.53,164.01,164.18,1174795.0,162.1642,162.1741,161.6615,161.8291,1174795.0
2022-08-09 11:10:00,164.17,165.12,164.13,164.99,1374629.0,161.8192,162.7556,161.7798,162.6275,1374629.0
2022-08-09 11:20:00,165.0,165.32,164.95,165.06,1176963.0,162.6373,162.9527,162.588,162.6965,1176963.0
2022-08-09 11:30:00,165.06,165.56,164.96,165.36,1959768.0,162.6965,163.1893,162.5979,162.9922,1959768.0
2022-08-09 11:40:00,165.36,165.82,165.31,165.51,1976395.0,162.9922,163.4456,162.9429,163.14,1976395.0
2022-08-09 11:50:00,165.5,165.51,165.05,165.1,1226293.0,163.1302,163.14,162.6866,162.7359,1226293.0
2022-08-09 12:00:00,165.11,165.32,164.91,165.18,797924.0,162.7457,162.9527,162.5486,162.8147,797924.0
2022-08-09 12:10:00,165.18,165.29,164.93,164.97,688480.0,162.8147,162.9232,162.5683,162.6078,688480.0
2022-08-09 12:20:00,164.96,165.02,164.46,164.52,1033760.0,162.5979,162.657,162.1051,162.1642,1033760.0
2022-08-09 12:30:00,164.51,164.98,164.48,164.96,752061.0,162.1543,162.6176,162.1248,162.5979,752061.0
2022-08-09 12:40:00,164.97,165.06,164.78,165.05,635664.0,162.6078,162.6965,162.4205,162.6866,635664.0
2022-08-09 12:50:00,165.05,165.06,164.67,164.99,694877.0,162.6866,162.6965,162.312,162.6275,694877.0
2022-08-09 13:00:00,165.0,165.22,164.84,164.96,677413.0,162.6373,162.8542,162.4796,162.5979,677413.0
2022-08-09 13:10:00,164.96,165.31,164.87,165.27,700546.0,162.5979,162.9429,162.5092,162.9035,700546.0
2022-08-09 13:20:00,165.27,165.33,165.15,165.28,659753.0,162.9035,162.9626,162.7852,162.9133,659753.0
2022-08-09 13:30:00,165.28,165.35,165.01,165.06,631270.0,162.9133,162.9823,162.6472,162.6965,631270.0
2022-08-09 13:40:00,165.05,165.12,164.9,165.07,679949.0,162.6866,162.7556,162.5388,162.7063,679949.0
2022-08-09 13:50:00,165.07,165.55,165.04,165.39,867411.0,162.7063,163.1794,162.6767,163.0217,867411.0
2022-08-09 14:00:00,165.39,165.6,165.32,165.52,897541.0,163.0217,163.2287,162.9527,163.1499,897541.0
2022-08-09 14:10:00,165.53,165.58,165.15,165.23,720725.0,163.1597,163.209,162.7852,162.864,720725.0
2022-08-09 14:20:00,165.23,165.28,164.93,165.0,838319.0,162.864,162.9133,162.5683,162.6373,838319.0
2022-08-09 14:30:00,164.99,165.13,164.91,165.08,724233.0,162.6275,162.7655,162.5486,162.7162,724233.0
2022-08-09 14:40:00,165.07,165.19,164.86,165.16,636948.0,162.7063,162.8246,162.4993,162.795,636948.0
2022-08-09 14:50:00,165.16,165.43,165.13,165.14,909377.0,162.795,163.0612,162.7655,162.7753,909377.0
2022-08-09 15:00:00,165.14,165.27,165.01,165.05,716174.0,162.7753,162.9035,162.6472,162.6866,716174.0
2022-08-09 15:10:00,165.05,165.28,164.92,165.24,803722.0,162.6866,162.9133,162.5585,162.8739,803722.0
2022-08-09 15:20:00,165.23,165.45,165.18,165.27,903707.0,162.864,163.0809,162.8147,162.9035,903707.0
2022-08-09 15:30:00,165.26,165.28,164.99,165.03,934070.0,162.8936,162.9133,162.6275,162.6669,934070.0
2022-08-09 15:40:00,165.03,165.12,164.78,164.94,1247807.0,162.6669,162.7556,162.4205,162.5782,1247807.0
2022-08-09 15:50:00,164.95,165.19,164.51,164.93,3073100.0,162.588,162.8246,162.1543,162.5683,3073100.0
2022-08-10 09:30:00,167.66,168.59,167.44,167.57,4726748.0,165.2592,166.1759,165.0424,165.1705,4726748.0
2022-08-10 09:40:00,167.59,168.49,167.54,168.48,2775591.0,165.1902,166.0773,165.141,166.0675,2775591.0
2022-08-10 09:50:00,168.48,168.65,167.93,168.44,2574908.0,166.0675,166.2351,165.5254,166.0281,2574908.0
2022-08-10 10:00:00,168.46,168.48,167.82,167.96,1786264.0,166.0478,166.0675,165.4169,165.5549,1786264.0
2022-08-10 10:10:00,167.95,168.05,167.09,167.09,1776623.0,165.5451,165.6436,164.6974,164.6974,1776623.0
2022-08-10 10:20:00,167.09,167.36,166.9,167.34,1381785.0,164.6974,164.9635,164.5101,164.9438,1381785.0
2022-08-10 10:30:00,167.35,167.67,167.17,167.57,1283733.0,164.9537,165.2691,164.7762,165.1705,1283733.0
2022-08-10 10:40:00,167.57,167.99,167.55,167.86,1049922.0,165.1705,165.5845,165.1508,165.4564,1049922.0
2022-08-10 10:50:00,167.86,168.05,167.59,167.75,1107694.0,165.4564,165.6436,165.1902,165.3479,1107694.0
2022-08-10 11:00:00,167.75,168.23,167.75,167.98,1322003.0,165.3479,165.8211,165.3479,165.5747,1322003.0
2022-08-10 11:10:00,167.98,167.98,167.54,167.79,892132.0,165.5747,165.5747,165.141,165.3874,892132.0
2022-08-10 11:20:00,167.79,168.01,167.68,167.84,970477.0,165.3874,165.6042,165.2789,165.4367,970477.0
2022-08-10 11:30:00,167.84,168.15,167.82,167.89,976903.0,165.4367,165.7422,165.4169,165.4859,976903.0
2022-08-10 11:40:00,167.89,168.09,167.86,168.01,715658.0,165.4859,165.6831,165.4564,165.6042,715658.0
2022-08-10 11:50:00,168.01,168.25,167.91,168.15,736582.0,165.6042,165.8408,165.5057,165.7422,736582.0
2022-08-10 12:00:00,168.16,168.3,167.86,167.96,1197227.0,165.7521,165.8901,165.4564,165.5549,1197227.0
2022-08-10 12:10:00,167.97,168.08,167.69,167.72,628712.0,165.5648,165.6732,165.2888,165.3184,628712.0
2022-08-10 12:20:00,167.72,167.9,167.65,167.9,714759.0,165.3184,165.4958,165.2494,165.4958,714759.0
2022-08-10 12:30:00,167.9,168.28,167.88,168.17,848477.0,165.4958,165.8704,165.4761,165.7619,848477.0
2022-08-10 12:40:00,168.17,168.26,168.05,168.15,650460.0,165.7619,165.8506,165.6436,165.7422,650460.0
2022-08-10 12:50:00,168.16,168.26,167.99,168.07,799635.0,165.7521,165.8506,165.5845,165.6634,799635.0
2022-08-10 13:00:00,168.08,168.09,167.87,168.06,564313.0,165.6732,165.6831,165.4662,165.6535,564313.0
2022-08-10 13:10:00,168.06,168.23,168.05,168.06,594009.0,165.6535,165.8211,165.6436,165.6535,594009.0
2022-08-10 13:20:00,168.06,168.14,168.0,168.03,557646.0,165.6535,165.7324,165.5944,165.6239,557646.0
2022-08-10 13:30:00,168.03,168.12,167.92,168.09,497784.0,165.6239,165.7126,165.5155,165.6831,497784.0
2022-08-10 13:40:00,168.08,168.4,168.07,168.39,834616.0,165.6732,165.9886,165.6634,165.9788,834616.0
2022-08-10 13:50:00,168.39,168.5,168.14,168.29,923006.0,165.9788,166.0872,165.7324,165.8802,923006.0
2022-08-10 14:00:00,168.28,168.48,168.19,168.47,583465.0,165.8704,166.0675,165.7816,166.0576,583465.0
2022-08-10 14:10:00,168.47,168.48,168.27,168.28,716337.0,166.0576,166.0675,165.8605,165.8704,716337.0
2022-08-10 14:20:00,168.28,168.49,168.24,168.48,545536.0,165.8704,166.0773,165.8309,166.0675,545536.0
2022-08-10 14:30:00,168.48,168.64,168.31,168.56,1031230.0,166.0675,166.2252,165.8999,166.1463,1031230.0
2022-08-10 14:40:00,168.57,168.74,168.53,168.56,917717.0,166.1562,166.3238,166.1168,166.1463,917717.0
2022-08-10 14:50:00,168.56,168.72,168.44,168.46,722028.0,166.1463,166.3041,166.0281,166.0478,722028.0
2022-08-10 15:00:00,168.46,168.72,168.36,168.62,910395.0,166.0478,166.3041,165.9492,166.2055,910395.0
2022-08-10 15:10:00,168.62,168.83,168.53,168.81,1048188.0,166.2055,166.4125,166.1168,166.3928,1048188.0
2022-08-10 15:20:00,168.8,168.9,168.66,168.89,1112456.0,166.3829,166.4815,166.2449,166.4716,1112456.0
2022-08-10 15:30:00,168.89,169.1,168.77,169.0,1762296.0,166.4716,166.6786,166.3533,166.58,1762296.0
2022-08-10 15:40:00,169.01,169.13,168.95,169.05,1741255.0,166.5899,166.7082,166.5308,166.6293,1741255.0
2022-08-10 15:50:00,169.04,169.34,168.91,169.24,5277960.0,166.6195,166.9152,166.4913,166.8166,5277960.0
2022-08-11 09:30:00,170.06,170.55,169.62,169.84,3997962.0,167.6249,168.1079,167.1912,167.408,3997962.0
2022-08-11 09:40:00,169.84,170.38,169.75,170.13,1998850.0,167.408,167.9403,167.3193,167.6939,1998850.0
2022-08-11 09:50:00,170.13,170.34,169.98,170.25,1740530.0,167.6939,167.9009,167.546,167.8121,1740530.0
2022-08-11 10:00:00,170.25,170.99,170.25,170.61,2278016.0,167.8121,168.5415,167.8121,168.167,2278016.0
2022-08-11 10:10:00,170.62,170.79,170.55,170.72,1132888.0,168.1768,168.3444,168.1079,168.2754,1132888.0
2022-08-11 10:20:00,170.72,170.74,170.11,170.22,1462236.0,168.2754,168.2951,167.6742,167.7826,1462236.0
2022-08-11 10:30:00,170.22,170.52,170.13,170.19,1229803.0,167.7826,168.0783,167.6939,167.753,1229803.0
2022-08-11 10:40:00,170.21,170.22,169.71,169.9,1302332.0,167.7727,167.7826,167.2799,167.4672,1302332.0
2022-08-11 10:50:00,169.9,170.09,169.74,169.78,944297.0,167.4672,167.6544,167.3094,167.3489,944297.0
2022-08-11 11:00:00,169.78,169.91,169.07,169.28,1573151.0,167.3489,167.477,166.649,166.856,1573151.0
2022-08-11 11:10:00,169.28,169.53,168.97,169.01,1280298.0,166.856,167.1025,166.5505,166.5899,1280298.0
2022-08-11 11:20:00,169.0,169.53,169.0,169.48,969624.0,166.58,167.1025,166.58,167.0532,969624.0
2022-08-11 11:30:00,169.48,169.79,169.45,169.49,1001793.0,167.0532,167.3587,167.0236,167.063,1001793.0
2022-08-11 11:40:00,169.49,169.63,169.23,169.35,806750.0,167.063,167.201,166.8068,166.925,806750.0
2022-08-11 11:50:00,169.35,169.42,169.0,169.23,790486.0,166.925,166.994,166.58,166.8068,790486.0
2022-08-11 12:00:00,169.22,169.31,168.89,169.04,611771.0,166.7969,166.8856,166.4716,166.6195,611771.0
2022-08-11 12:10:00,169.04,169.44,169.03,169.36,688223.0,166.6195,167.0137,166.6096,166.9349,688223.0
2022-08-11 12:20:00,169.36,169.52,169.11,169.51,595778.0,166.9349,167.0926,166.6885,167.0827,595778.0
2022-08-11 12:30:00,169.5,169.75,169.49,169.53,638493.0,167.0729,167.3193,167.063,167.1025,638493.0
2022-08-11 12:40:00,169.53,169.6,169.38,169.52,489891.0,167.1025,167.1715,166.9546,167.0926,489891.0
2022-08-11 12:50:00,169.53,169.76,169.52,169.61,529283.0,167.1025,167.3292,167.0926,167.1813,529283.0
2022-08-11 13:00:00,169.62,169.64,169.22,169.28,604191.0,167.1912,167.2109,166.7969,166.856,604191.0
2022-08-11 13:10:00,169.28,169.69,169.26,169.64,500177.0,166.856,167.2602,166.8363,167.2109,500177.0
2022-08-11 13:20:00,169.64,169.73,169.38,169.41,546953.0,167.2109,167.2996,166.9546,166.9842,546953.0
2022-08-11 13:30:00,169.4,169.5,169.25,169.41,559366.0,166.9743,167.0729,166.8265,166.9842,559366.0
2022-08-11 13:40:00,169.42,169.49,169.16,169.21,478737.0,166.994,167.063,166.7378,166.787,478737.0
2022-08-11 13:50:00,169.21,169.36,169.16,169.24,553248.0,166.787,166.9349,166.7378,166.8166,553248.0
2022-08-11 14:00:00,169.23,169.24,168.74,168.81,806221.0,166.8068,166.8166,166.3238,166.3928,806221.0
2022-08-11 14:10:00,168.81,168.94,168.55,168.88,787337.0,166.3928,166.5209,166.1365,166.4618,787337.0
2022-08-11 14:20:00,168.88,168.93,168.7,168.82,476012.0,166.4618,166.511,166.2843,166.4026,476012.0
2022-08-11 14:30:00,168.83,168.89,168.6,168.7,535385.0,166.4125,166.4716,166.1858,166.2843,535385.0
2022-08-11 14:40:00,168.71,168.85,168.6,168.8,532642.0,166.2942,166.4322,166.1858,166.3829,532642.0
2022-08-11 14:50:00,168.81,168.86,168.39,168.78,1007181.0,166.3928,166.442,165.9788,166.3632,1007181.0
2022-08-11 15:00:00,168.78,168.85,168.43,168.6,694280.0,166.3632,166.4322,166.0182,166.1858,694280.0
2022-08-11 15:10:00,168.59,168.84,168.33,168.76,897551.0,166.1759,166.4223,165.9196,166.3435,897551.0
2022-08-11 15:20:00,168.76,168.9,168.61,168.72,702708.0,166.3435,166.4815,166.1956,166.3041,702708.0
2022-08-11 15:30:00,168.72,168.92,168.53,168.67,975613.0,166.3041,166.5012,166.1168,166.2548,975613.0
2022-08-11 15:40:00,168.66,168.78,168.39,168.49,981886.0,166.2449,166.3632,165.9788,166.0773,981886.0
2022-08-11 15:50:00,168.49,168.71,168.19,168.52,3630964.0,166.0773,166.2942,165.7816,166.1069,3630964.0
2022-08-12 09:30:00,169.82,170.1,169.4,169.91,3141674.0,167.3883,167.6643,166.9743,167.477,3141674.0
2022-08-12 09:40:00,169.92,170.14,169.58,169.8,1925159.0,167.4869,167.7037,167.1517,167.3686,1925159.0
2022-08-12 09:50:00,169.81,170.19,169.43,170.14,2224017.0,167.3784,167.753,167.0039,167.7037,2224017.0
2022-08-12 10:00:00,170.13,170.29,169.7,170.09,2448363.0,167.6939,167.8516,167.27,167.6544,2448363.0
2022-08-12 10:10:00,170.08,170.58,170.08,170.52,2375952.0,167.6446,168.1374,167.6446,168.0783,2375952.0
2022-08-12 10:20:00,170.52,170.59,170.09,170.34,1525915.0,168.0783,168.1473,167.6544,167.9009,1525915.0
2022-08-12 10:30:00,170.34,170.62,170.22,170.27,1651922.0,167.9009,168.1768,167.7826,167.8319,1651922.0
2022-08-12 10:40:00,170.28,170.49,170.02,170.18,1378832.0,167.8417,168.0487,167.5854,167.7431,1378832.0
2022-08-12 10:50:00,170.19,170.53,170.17,170.5,954797.0,167.753,168.0881,167.7333,168.0586,954797.0
2022-08-12 11:00:00,170.51,170.94,170.43,170.83,1610210.0,168.0684,168.4923,167.9896,168.3838,1610210.0
2022-08-12 11:10:00,170.83,171.11,170.77,170.97,1855472.0,168.3838,168.6598,168.3247,168.5218,1855472.0
2022-08-12 11:20:00,170.97,171.09,170.9,170.91,954294.0,168.5218,168.6401,168.4528,168.4627,954294.0
2022-08-12 11:30:00,170.91,171.06,170.87,170.95,917573.0,168.4627,168.6105,168.4233,168.5021,917573.0
2022-08-12 11:40:00,170.95,171.03,170.66,170.88,1155659.0,168.5021,168.581,168.2163,168.4331,1155659.0
2022-08-12 11:50:00,170.89,171.1,170.82,170.92,1075385.0,168.443,168.65,168.374,168.4726,1075385.0
2022-08-12 12:00:00,170.93,171.22,170.87,171.17,1055098.0,168.4824,168.7683,168.4233,168.719,1055098.0
2022-08-12 12:10:00,171.16,171.22,171.02,171.06,639246.0,168.7091,168.7683,168.5711,168.6105,639246.0
2022-08-12 12:20:00,171.07,171.35,171.04,171.2,831251.0,168.6204,168.8964,168.5908,168.7485,831251.0
2022-08-12 12:30:00,171.2,171.22,171.05,171.06,515679.0,168.7485,168.7683,168.6007,168.6105,515679.0
2022-08-12 12:40:00,171.06,171.19,170.98,171.15,529112.0,168.6105,168.7387,168.5317,168.6993,529112.0
2022-08-12 12:50:00,171.16,171.16,170.83,170.88,621792.0,168.7091,168.7091,168.3838,168.4331,621792.0
2022-08-12 13:00:00,170.88,171.22,170.81,171.21,853500.0,168.4331,168.7683,168.3641,168.7584,853500.0
2022-08-12 13:10:00,171.2,171.48,171.19,171.42,991878.0,168.7485,169.0245,168.7387,168.9654,991878.0
2022-08-12 13:20:00,171.42,171.52,171.35,171.48,819020.0,168.9654,169.064,168.8964,169.0245,819020.0
2022-08-12 13:30:00,171.48,171.52,171.33,171.35,608014.0,169.0245,169.064,168.8767,168.8964,608014.0
2022-08-12 13:40:00,171.36,171.49,171.28,171.3,560170.0,168.9063,169.0344,168.8274,168.8471,560170.0
2022-08-12 13:50:00,171.31,171.4,171.25,171.27,527497.0,168.857,168.9457,168.7978,168.8175,527497.0
2022-08-12 14:00:00,171.27,171.38,171.24,171.28,579675.0,168.8175,168.926,168.788,168.8274,579675.0
2022-08-12 14:10:00,171.28,171.43,171.28,171.4,406484.0,168.8274,168.9752,168.8274,168.9457,406484.0
2022-08-12 14:20:00,171.4,171.48,171.34,171.46,597261.0,168.9457,169.0245,168.8865,169.0048,597261.0
2022-08-12 14:30:00,171.47,171.78,171.46,171.55,1136967.0,169.0147,169.3202,169.0048,169.0935,1136967.0
2022-08-12 14:40:00,171.56,171.61,171.46,171.57,549335.0,169.1034,169.1527,169.0048,169.1132,549335.0
2022-08-12 14:50:00,171.56,171.72,171.48,171.69,636236.0,169.1034,169.2611,169.0245,169.2315,636236.0
2022-08-12 15:00:00,171.69,171.94,171.65,171.8,1188723.0,169.2315,169.4779,169.1921,169.34,1188723.0
2022-08-12 15:10:00,171.81,171.98,171.79,171.97,1154822.0,169.3498,169.5174,169.3301,169.5075,1154822.0
2022-08-12 15:20:00,171.96,171.97,171.68,171.92,1086296.0,169.4977,169.5075,169.2217,169.4582,1086296.0
2022-08-12 15:30:00,171.92,172.0,171.86,171.92,1356019.0,169.4582,169.5371,169.3991,169.4582,1356019.0
2022-08-12 15:40:00,171.92,171.97,171.78,171.94,1372090.0,169.4582,169.5075,169.3202,169.4779,1372090.0
2022-08-12 15:50:00,171.95,172.17,171.67,172.15,5032751.0,169.4878,169.7047,169.2118,169.6849,5032751.0
2022-08-15 09:30:00,171.5,172.22,171.47,172.2,3284075.0,169.0442,169.7539,169.0147,169.7342,3284075.0
2022-08-15 09:40:00,172.2,172.22,171.34,171.44,2027654.0,169.7342,169.7539,168.8865,168.9851,2027654.0
2022-08-15 09:50:00,171.45,172.38,171.37,172.17,2005676.0,168.995,169.9116,168.9161,169.7047,2005676.0
2022-08-15 10:00:00,172.18,172.35,172.04,172.17,1159227.0,169.7145,169.8821,169.5765,169.7047,1159227.0
2022-08-15 10:10:00,172.17,172.23,171.65,171.8,1130371.0,169.7047,169.7638,169.1921,169.34,1130371.0
2022-08-15 10:20:00,171.8,172.25,171.72,172.22,1074368.0,169.34,169.7835,169.2611,169.7539,1074368.0
2022-08-15 10:30:00,172.22,172.34,172.01,172.13,910160.0,169.7539,169.8722,169.5469,169.6652,910160.0
2022-08-15 10:40:00,172.12,172.46,172.0,172.03,1046794.0,169.6554,169.9905,169.5371,169.5667,1046794.0
2022-08-15 10:50:00,172.03,172.05,171.72,171.83,884536.0,169.5667,169.5864,169.2611,169.3695,884536.0
2022-08-15 11:00:00,171.83,172.02,171.67,171.94,710784.0,169.3695,169.5568,169.2118,169.4779,710784.0
2022-08-15 11:10:00,171.94,172.14,171.72,172.11,773908.0,169.4779,169.6751,169.2611,169.6455,773908.0
2022-08-15 11:20:00,172.12,172.36,172.06,172.35,836953.0,169.6554,169.8919,169.5962,169.8821,836953.0
2022-08-15 11:30:00,172.36,172.69,172.25,172.67,1107706.0,169.8919,170.2172,169.7835,170.1975,1107706.0
2022-08-15 11:40:00,172.67,173.25,172.58,173.19,1211898.0,170.1975,170.7692,170.1088,170.71,1211898.0
2022-08-15 11:50:00,173.2,173.25,172.97,173.03,1031736.0,170.7199,170.7692,170.4932,170.5523,1031736.0
2022-08-15 12:00:00,173.03,173.05,172.75,172.79,831738.0,170.5523,170.5721,170.2763,170.3158,831738.0
2022-08-15 12:10:00,172.8,173.3,172.79,173.11,1055489.0,170.3256,170.8185,170.3158,170.6312,1055489.0
2022-08-15 12:20:00,173.09,173.27,173.07,173.25,576533.0,170.6115,170.7889,170.5918,170.7692,576533.0
2022-08-15 12:30:00,173.25,173.3,173.07,173.11,633983.0,170.7692,170.8185,170.5918,170.6312,633983.0
2022-08-15 12:40:00,173.12,173.27,173.02,173.06,580689.0,170.641,170.7889,170.5425,170.5819,580689.0
2022-08-15 12:50:00,173.06,173.2,173.01,173.11,556173.0,170.5819,170.7199,170.5326,170.6312,556173.0
2022-08-15 13:00:00,173.12,173.21,172.91,173.13,752307.0,170.641,170.7298,170.4341,170.6509,752307.0
2022-08-15 13:10:00,173.14,173.2,173.05,173.09,344243.0,170.6608,170.7199,170.5721,170.6115,344243.0
2022-08-15 13:20:00,173.08,173.27,172.98,173.08,566769.0,170.6016,170.7889,170.5031,170.6016,566769.0
2022-08-15 13:30:00,173.08,173.15,172.97,173.0,487940.0,170.6016,170.6706,170.4932,170.5228,487940.0
2022-08-15 13:40:00,173.0,173.19,173.0,173.17,433293.0,170.5228,170.71,170.5228,170.6903,433293.0
2022-08-15 13:50:00,173.17,173.17,173.05,173.11,353083.0,170.6903,170.6903,170.5721,170.6312,353083.0
2022-08-15 14:00:00,173.11,173.13,172.9,172.95,548647.0,170.6312,170.6509,170.4242,170.4735,548647.0
2022-08-15 14:10:00,172.94,173.08,172.88,173.03,470740.0,170.4636,170.6016,170.4045,170.5523,470740.0
2022-08-15 14:20:00,173.03,173.05,172.83,172.96,498444.0,170.5523,170.5721,170.3552,170.4833,498444.0
2022-08-15 14:30:00,172.96,173.11,172.84,173.04,725775.0,170.4833,170.6312,170.3651,170.5622,725775.0
2022-08-15 14:40:00,173.04,173.07,172.92,172.96,467581.0,170.5622,170.5918,170.4439,170.4833,467581.0
2022-08-15 14:50:00,172.95,173.06,172.93,173.0,465209.0,170.4735,170.5819,170.4538,170.5228,465209.0
2022-08-15 15:00:00,173.0,173.15,172.95,173.0,914834.0,170.5228,170.6706,170.4735,170.5228,914834.0
2022-08-15 15:10:00,173.0,173.22,172.96,173.2,882932.0,170.5228,170.7396,170.4833,170.7199,882932.0
2022-08-15 15:20:00,173.19,173.39,173.18,173.3,945466.0,170.71,170.9072,170.7002,170.8185,945466.0
2022-08-15 15:30:00,173.3,173.3,173.12,173.13,695251.0,170.8185,170.8185,170.641,170.6509,695251.0
2022-08-15 15:40:00,173.13,173.24,173.03,173.14,1058464.0,170.6509,170.7593,170.5523,170.6608,1058464.0
2022-08-15 15:50:00,173.15,173.3,172.92,173.19,2441705.0,170.6706,170.8185,170.4439,170.71,2441705.0
2022-08-16 09:30:00,172.78,172.87,172.2,172.57,3048759.0,170.3059,170.3946,169.7342,170.0989,3048759.0
2022-08-16 09:40:00,172.56,172.8,172.24,172.46,1773573.0,170.0891,170.3256,169.7737,169.9905,1773573.0
2022-08-16 09:50:00,172.47,172.51,172.14,172.33,1507422.0,170.0004,170.0398,169.6751,169.8624,1507422.0
2022-08-16 10:00:00,172.33,172.35,171.98,172.17,1344533.0,169.8624,169.8821,169.5174,169.7047,1344533.0
2022-08-16 10:10:00,172.18,172.31,171.66,172.04,1661681.0,169.7145,169.8426,169.202,169.5765,1661681.0
2022-08-16 10:20:00,172.02,172.43,172.02,172.11,1688746.0,169.5568,169.9609,169.5568,169.6455,1688746.0
2022-08-16 10:30:00,172.12,172.2,171.77,171.96,1557677.0,169.6554,169.7342,169.3104,169.4977,1557677.0
2022-08-16 10:40:00,171.97,172.43,171.79,172.4,930130.0,169.5075,169.9609,169.3301,169.9314,930130.0
2022-08-16 10:50:00,172.39,172.61,172.3,172.38,1103907.0,169.9215,170.1384,169.8328,169.9116,1103907.0
2022-08-16 11:00:00,172.37,172.86,172.35,172.69,934150.0,169.9018,170.3848,169.8821,170.2172,934150.0
2022-08-16 11:10:00,172.69,173.3,172.68,173.29,1538948.0,170.2172,170.8185,170.2074,170.8086,1538948.0
2022-08-16 11:20:00,173.29,173.29,173.0,173.16,1057091.0,170.8086,170.8086,170.5228,170.6805,1057091.0
2022-08-16 11:30:00,173.16,173.33,172.78,173.06,1210888.0,170.6805,170.848,170.3059,170.5819,1210888.0
2022-08-16 11:40:00,173.05,173.1,172.84,172.98,639499.0,170.5721,170.6213,170.3651,170.5031,639499.0
2022-08-16 11:50:00,172.97,173.49,172.95,173.34,883590.0,170.4932,171.0058,170.4735,170.8579,883590.0
2022-08-16 12:00:00,173.34,173.37,173.08,173.11,613041.0,170.8579,170.8875,170.6016,170.6312,613041.0
2022-08-16 12:10:00,173.11,173.38,173.09,173.24,586869.0,170.6312,170.8973,170.6115,170.7593,586869.0
2022-08-16 12:20:00,173.24,173.24,172.97,172.97,573324.0,170.7593,170.7593,170.4932,170.4932,573324.0
2022-08-16 12:30:00,172.97,173.01,172.8,172.81,462727.0,170.4932,170.5326,170.3256,170.3355,462727.0
2022-08-16 12:40:00,172.81,172.87,172.58,172.63,670337.0,170.3355,170.3946,170.1088,170.1581,670337.0
2022-08-16 12:50:00,172.63,172.84,172.58,172.83,468860.0,170.1581,170.3651,170.1088,170.3552,468860.0
2022-08-16 13:00:00,172.83,173.0,172.71,172.97,578108.0,170.3552,170.5228,170.2369,170.4932,578108.0
2022-08-16 13:10:00,172.99,173.14,172.91,173.04,459769.0,170.5129,170.6608,170.4341,170.5622,459769.0
2022-08-16 13:20:00,173.05,173.1,172.93,172.95,410293.0,170.5721,170.6213,170.4538,170.4735,410293.0
2022-08-16 13:30:00,172.95,173.25,172.88,173.17,595175.0,170.4735,170.7692,170.4045,170.6903,595175.0
2022-08-16 13:40:00,173.18,173.3,173.09,173.19,499602.0,170.7002,170.8185,170.6115,170.71,499602.0
2022-08-16 13:50:00,173.19,173.3,173.06,173.09,558020.0,170.71,170.8185,170.5819,170.6115,558020.0
2022-08-16 14:00:00,173.1,173.49,173.07,173.48,767869.0,170.6213,171.0058,170.5918,170.9959,767869.0
2022-08-16 14:10:00,173.49,173.71,173.48,173.5,1096882.0,171.0058,171.2226,170.9959,171.0156,1096882.0
2022-08-16 14:20:00,173.5,173.53,173.14,173.24,574647.0,171.0156,171.0452,170.6608,170.7593,574647.0
2022-08-16 14:30:00,173.24,173.25,172.43,172.52,1003601.0,170.7593,170.7692,169.9609,170.0496,1003601.0
2022-08-16 14:40:00,172.52,172.54,171.83,172.1,1370064.0,170.0496,170.0694,169.3695,169.6357,1370064.0
2022-08-16 14:50:00,172.13,172.4,172.02,172.4,873970.0,169.6652,169.9314,169.5568,169.9314,873970.0
2022-08-16 15:00:00,172.39,172.4,172.04,172.26,731417.0,169.9215,169.9314,169.5765,169.7934,731417.0
2022-08-16 15:10:00,172.24,172.47,172.12,172.47,634081.0,169.7737,170.0004,169.6554,170.0004,634081.0
2022-08-16 15:20:00,172.46,172.7,172.33,172.62,954336.0,169.9905,170.2271,169.8624,170.1482,954336.0
2022-08-16 15:30:00,172.62,172.95,172.6,172.86,1065632.0,170.1482,170.4735,170.1285,170.3848,1065632.0
2022-08-16 15:40:00,172.86,173.13,172.74,173.05,1152400.0,170.3848,170.6509,170.2665,170.5721,1152400.0
2022-08-16 15:50:00,173.05,173.27,172.75,173.03,2433328.0,170.5721,170.7889,170.2763,170.5523,2433328.0
2022-08-17 09:30:00,172.77,174.13,172.57,173.59,4483080.0,170.2961,171.6366,170.0989,171.1043,4483080.0
2022-08-17 09:40:00,173.57,174.06,173.15,174.03,2401700.0,171.0846,171.5676,170.6706,171.538,2401700.0
2022-08-17 09:50:00,174.03,174.31,173.65,174.17,2207704.0,171.538,171.814,171.1635,171.676,2207704.0
2022-08-17 10:00:00,174.17,174.45,173.91,174.1,1970564.0,171.676,171.952,171.4197,171.607,1970564.0
2022-08-17 10:10:00,174.1,174.3,173.43,173.72,2110498.0,171.607,171.8042,170.9466,171.2325,2110498.0
2022-08-17 10:20:00,173.72,174.16,173.64,174.04,1411652.0,171.2325,171.6662,171.1536,171.5479,1411652.0
2022-08-17 10:30:00,174.05,174.09,173.32,173.57,1623251.0,171.5577,171.5972,170.8382,171.0846,1623251.0
2022-08-17 10:40:00,173.57,173.81,173.38,173.47,1515293.0,171.0846,171.3212,170.8973,170.986,1515293.0
2022-08-17 10:50:00,173.46,173.52,173.08,173.18,1278090.0,170.9762,171.0353,170.6016,170.7002,1278090.0
2022-08-17 11:00:00,173.18,173.72,173.15,173.47,1358455.0,170.7002,171.2325,170.6706,170.986,1358455.0
2022-08-17 11:10:00,173.48,173.66,173.2,173.64,999550.0,170.9959,171.1733,170.7199,171.1536,999550.0
2022-08-17 11:20:00,173.64,173.94,173.57,173.79,938199.0,171.1536,171.4493,171.0846,171.3015,938199.0
2022-08-17 11:30:00,173.79,174.0,173.58,173.7,942332.0,171.3015,171.5084,171.0945,171.2127,942332.0
2022-08-17 11:40:00,173.7,173.76,173.19,173.27,1114957.0,171.2127,171.2719,170.71,170.7889,1114957.0
2022-08-17 11:50:00,173.28,173.43,173.08,173.34,820182.0,170.7988,170.9466,170.6016,170.8579,820182.0
2022-08-17 12:00:00,173.34,173.63,173.32,173.46,782591.0,170.8579,171.1437,170.8382,170.9762,782591.0
2022-08-17 12:10:00,173.46,173.58,173.27,173.55,753225.0,170.9762,171.0945,170.7889,171.0649,753225.0
2022-08-17 12:20:00,173.55,173.84,173.46,173.8,788485.0,171.0649,171.3507,170.9762,171.3113,788485.0
2022-08-17 12:30:00,173.8,174.19,173.73,174.03,966879.0,171.3113,171.6957,171.2423,171.538,966879.0
2022-08-17 12:40:00,174.03,174.5,173.95,174.19,1881934.0,171.538,172.0013,171.4592,171.6957,1881934.0
2022-08-17 12:50:00,174.19,174.22,173.99,174.07,751418.0,171.6957,171.7253,171.4986,171.5774,751418.0
2022-08-17 13:00:00,174.07,174.37,173.91,174.2,1264994.0,171.5774,171.8732,171.4197,171.7056,1264994.0
2022-08-17 13:10:00,174.2,174.78,174.2,174.36,1554720.0,171.7056,172.2773,171.7056,171.8633,1554720.0
2022-08-17 13:20:00,174.36,174.69,174.31,174.61,831834.0,171.8633,172.1886,171.814,172.1097,831834.0
2022-08-17 13:30:00,174.6,174.73,174.39,174.52,852566.0,172.0999,172.228,171.8929,172.021,852566.0
2022-08-17 13:40:00,174.51,174.56,174.31,174.37,556782.0,172.0111,172.0604,171.814,171.8732,556782.0
2022-08-17 13:50:00,174.37,174.62,174.21,174.27,846932.0,171.8732,172.1196,171.7154,171.7746,846932.0
2022-08-17 14:00:00,174.26,175.58,174.1,175.42,4094997.0,171.7647,173.0658,171.607,172.9081,4094997.0
2022-08-17 14:10:00,175.41,175.84,175.14,175.4,2360277.0,172.8983,173.3221,172.6321,172.8884,2360277.0
2022-08-17 14:20:00,175.39,175.73,175.0,175.67,1716375.0,172.8785,173.2137,172.4941,173.1545,1716375.0
2022-08-17 14:30:00,175.67,176.15,175.63,176.1,2295637.0,173.1545,173.6277,173.1151,173.5784,2295637.0
2022-08-17 14:40:00,176.11,176.13,175.28,175.46,1757880.0,173.5882,173.6079,172.7701,172.9475,1757880.0
2022-08-17 14:50:00,175.45,175.63,175.28,175.34,1149981.0,172.9377,173.1151,172.7701,172.8293,1149981.0
2022-08-17 15:00:00,175.34,175.8,175.31,175.32,1545153.0,172.8293,173.2827,172.7997,172.8095,1545153.0
2022-08-17 15:10:00,175.32,175.34,174.41,174.72,1864203.0,172.8095,172.8293,171.9126,172.2181,1864203.0
2022-08-17 15:20:00,174.72,175.14,174.53,175.02,1257256.0,172.2181,172.6321,172.0309,172.5138,1257256.0
2022-08-17 15:30:00,175.02,175.03,174.58,174.72,1470917.0,172.5138,172.5237,172.0801,172.2181,1470917.0
2022-08-17 15:40:00,174.7,174.9,174.39,174.44,1698519.0,172.1984,172.3956,171.8929,171.9421,1698519.0
2022-08-17 15:50:00,174.45,174.72,174.24,174.62,2877296.0,171.952,172.2181,171.745,172.1196,2877296.0
2022-08-18 09:30:00,173.74,174.26,173.23,174.14,3808461.0,171.2522,171.7647,170.7495,171.6464,3808461.0
2022-08-18 09:40:00,174.15,174.56,173.94,174.03,2211147.0,171.6563,172.0604,171.4493,171.538,2211147.0
2022-08-18 09:50:00,174.04,174.17,173.36,173.42,1867843.0,171.5479,171.676,170.8776,170.9368,1867843.0
2022-08-18 10:00:00,173.4,173.69,173.12,173.44,1793841.0,170.917,171.2029,170.641,170.9565,1793841.0
2022-08-18 10:10:00,173.42,173.71,173.17,173.71,1283882.0,170.9368,171.2226,170.6903,171.2226,1283882.0
2022-08-18 10:20:00,173.71,173.97,173.57,173.63,1200787.0,171.2226,171.4789,171.0846,171.1437,1200787.0
2022-08-18 10:30:00,173.62,174.07,173.45,174.06,1114324.0,171.1339,171.5774,170.9663,171.5676,1114324.0
2022-08-18 10:40:00,174.05,174.33,174.0,174.33,1335429.0,171.5577,171.8337,171.5084,171.8337,1335429.0
2022-08-18 10:50:00,174.32,174.35,173.82,174.01,761894.0,171.8239,171.8534,171.331,171.5183,761894.0
2022-08-18 11:00:00,174.02,174.15,173.58,173.98,921194.0,171.5282,171.6563,171.0945,171.4887,921194.0
2022-08-18 11:10:00,173.99,174.36,173.95,174.06,981797.0,171.4986,171.8633,171.4592,171.5676,981797.0
2022-08-18 11:20:00,174.06,174.41,173.96,174.4,827158.0,171.5676,171.9126,171.469,171.9027,827158.0
2022-08-18 11:30:00,174.41,174.72,174.3,174.59,1298410.0,171.9126,172.2181,171.8042,172.09,1298410.0
2022-08-18 11:40:00,174.59,174.67,174.46,174.56,786612.0,172.09,172.1689,171.9619,172.0604,786612.0
2022-08-18 11:50:00,174.55,174.64,174.34,174.35,768787.0,172.0506,172.1393,171.8436,171.8534,768787.0
2022-08-18 12:00:00,174.37,174.64,174.2,174.43,868970.0,171.8732,172.1393,171.7056,171.9323,868970.0
2022-08-18 12:10:00,174.42,174.51,174.09,174.27,932171.0,171.9224,172.0111,171.5972,171.7746,932171.0
2022-08-18 12:20:00,174.27,174.28,173.81,174.03,1087985.0,171.7746,171.7844,171.3212,171.538,1087985.0
2022-08-18 12:30:00,174.03,174.15,173.88,173.99,732701.0,171.538,171.6563,171.3902,171.4986,732701.0
2022-08-18 12:40:00,173.98,174.02,173.56,173.86,961086.0,171.4887,171.5282,171.0747,171.3705,961086.0
2022-08-18 12:50:00,173.86,174.0,173.84,173.98,672938.0,171.3705,171.5084,171.3507,171.4887,672938.0
2022-08-18 13:00:00,173.97,174.24,173.79,174.23,901396.0,171.4789,171.745,171.3015,171.7352,901396.0
2022-08-18 13:10:00,174.23,174.39,174.16,174.33,904252.0,171.7352,171.8929,171.6662,171.8337,904252.0
2022-08-18 13:20:00,174.32,174.5,174.28,174.41,886993.0,171.8239,172.0013,171.7844,171.9126,886993.0
2022-08-18 13:30:00,174.41,174.51,174.3,174.49,608865.0,171.9126,172.0111,171.8042,171.9914,608865.0
2022-08-18 13:40:00,174.5,174.54,174.23,174.24,697820.0,172.0013,172.0407,171.7352,171.745,697820.0
2022-08-18 13:50:00,174.24,174.44,174.18,174.32,707312.0,171.745,171.9421,171.6859,171.8239,707312.0
2022-08-18 14:00:00,174.31,174.39,174.15,174.37,780460.0,171.814,171.8929,171.6563,171.8732,780460.0
2022-08-18 14:10:00,174.36,174.49,174.26,174.4,958240.0,171.8633,171.9914,171.7647,171.9027,958240.0
2022-08-18 14:20:00,174.4,174.42,174.15,174.26,676305.0,171.9027,171.9224,171.6563,171.7647,676305.0
2022-08-18 14:30:00,174.25,174.26,173.93,173.99,898728.0,171.7549,171.7647,171.4395,171.4986,898728.0
2022-08-18 14:40:00,173.99,174.25,173.97,174.06,835880.0,171.4986,171.7549,171.4789,171.5676,835880.0
2022-08-18 14:50:00,174.07,174.4,174.01,174.26,981463.0,171.5774,171.9027,171.5183,171.7647,981463.0
2022-08-18 15:00:00,174.26,174.45,174.17,174.41,1035871.0,171.7647,171.952,171.676,171.9126,1035871.0
2022-08-18 15:10:00,174.41,174.71,174.39,174.67,1710645.0,171.9126,172.2083,171.8929,172.1689,1710645.0
2022-08-18 15:20:00,174.67,174.87,174.52,174.74,1734979.0,172.1689,172.366,172.021,172.2379,1734979.0
2022-08-18 15:30:00,174.74,174.9,174.64,174.64,1422299.0,172.2379,172.3956,172.1393,172.1393,1422299.0
2022-08-18 15:40:00,174.64,174.74,174.42,174.43,1605955.0,172.1393,172.2379,171.9224,171.9323,1605955.0
2022-08-18 15:50:00,174.42,174.43,173.91,174.18,3788995.0,171.9224,171.9323,171.4197,171.6859,3788995.0
2022-08-19 09:30:00,173.03,173.74,172.85,173.18,7286491.0,170.5523,171.2522,170.3749,170.7002,7286491.0
2022-08-19 09:40:00,173.18,173.41,172.83,173.14,2365176.0,170.7002,170.9269,170.3552,170.6608,2365176.0
2022-08-19 09:50:00,173.14,173.18,172.55,172.77,2128596.0,170.6608,170.7002,170.0792,170.2961,2128596.0
2022-08-19 10:00:00,172.77,173.09,172.58,172.66,1611160.0,170.2961,170.6115,170.1088,170.1876,1611160.0
2022-08-19 10:10:00,172.66,172.84,172.41,172.61,1770220.0,170.1876,170.3651,169.9412,170.1384,1770220.0
2022-08-19 10:20:00,172.62,172.74,171.88,172.17,2441243.0,170.1482,170.2665,169.4188,169.7047,2441243.0
2022-08-19 10:30:00,172.18,172.38,171.92,172.07,1334777.0,169.7145,169.9116,169.4582,169.6061,1334777.0
2022-08-19 10:40:00,172.06,172.28,171.91,172.03,1446836.0,169.5962,169.8131,169.4484,169.5667,1446836.0
2022-08-19 10:50:00,172.04,172.05,171.73,171.83,1329053.0,169.5765,169.5864,169.271,169.3695,1329053.0
2022-08-19 11:00:00,171.84,172.16,171.7,171.72,1336295.0,169.3794,169.6948,169.2414,169.2611,1336295.0
2022-08-19 11:10:00,171.72,172.05,171.64,172.02,1208317.0,169.2611,169.5864,169.1822,169.5568,1208317.0
2022-08-19 11:20:00,172.01,172.16,171.86,172.0,1043599.0,169.5469,169.6948,169.3991,169.5371,1043599.0
2022-08-19 11:30:00,172.01,172.15,171.86,172.03,947596.0,169.5469,169.6849,169.3991,169.5667,947596.0
2022-08-19 11:40:00,172.03,172.44,172.0,172.35,1153295.0,169.5667,169.9708,169.5371,169.8821,1153295.0
2022-08-19 11:50:00,172.36,172.45,172.16,172.17,847698.0,169.8919,169.9806,169.6948,169.7047,847698.0
2022-08-19 12:00:00,172.16,172.18,171.86,171.91,737815.0,169.6948,169.7145,169.3991,169.4484,737815.0
2022-08-19 12:10:00,171.9,172.3,171.87,172.23,829734.0,169.4385,169.8328,169.4089,169.7638,829734.0
2022-08-19 12:20:00,172.23,172.35,172.07,172.16,597958.0,169.7638,169.8821,169.6061,169.6948,597958.0
2022-08-19 12:30:00,172.16,172.56,172.06,172.55,848560.0,169.6948,170.0891,169.5962,170.0792,848560.0
2022-08-19 12:40:00,172.55,172.82,172.43,172.5,994976.0,170.0792,170.3453,169.9609,170.0299,994976.0
2022-08-19 12:50:00,172.5,172.94,172.5,172.74,1026544.0,170.0299,170.4636,170.0299,170.2665,1026544.0
2022-08-19 13:00:00,172.74,173.03,172.62,172.73,1054141.0,170.2665,170.5523,170.1482,170.2566,1054141.0
2022-08-19 13:10:00,172.72,172.74,172.15,172.19,940738.0,170.2468,170.2665,169.6849,169.7244,940738.0
2022-08-19 13:20:00,172.18,172.29,172.01,172.02,611080.0,169.7145,169.8229,169.5469,169.5568,611080.0
2022-08-19 13:30:00,172.02,172.02,171.74,171.83,969935.0,169.5568,169.5568,169.2808,169.3695,969935.0
2022-08-19 13:40:00,171.82,172.13,171.82,172.11,688061.0,169.3597,169.6652,169.3597,169.6455,688061.0
2022-08-19 13:50:00,172.11,172.27,172.09,172.18,572038.0,169.6455,169.8032,169.6258,169.7145,572038.0
2022-08-19 14:00:00,172.18,172.26,172.07,172.23,605542.0,169.7145,169.7934,169.6061,169.7638,605542.0
2022-08-19 14:10:00,172.22,172.27,171.84,171.85,684011.0,169.7539,169.8032,169.3794,169.3892,684011.0
2022-08-19 14:20:00,171.86,172.0,171.81,171.95,651269.0,169.3991,169.5371,169.3498,169.4878,651269.0
2022-08-19 14:30:00,171.96,172.2,171.91,171.97,641632.0,169.4977,169.7342,169.4484,169.5075,641632.0
2022-08-19 14:40:00,171.97,172.14,171.91,172.04,677454.0,169.5075,169.6751,169.4484,169.5765,677454.0
2022-08-19 14:50:00,172.05,172.09,171.76,171.84,631490.0,169.5864,169.6258,169.3005,169.3794,631490.0
2022-08-19 15:00:00,171.85,171.95,171.38,171.44,1369318.0,169.3892,169.4878,168.926,168.9851,1369318.0
2022-08-19 15:10:00,171.44,171.92,171.43,171.66,1289889.0,168.9851,169.4582,168.9752,169.202,1289889.0
2022-08-19 15:20:00,171.66,171.82,171.63,171.73,895309.0,169.202,169.3597,169.1724,169.271,895309.0
2022-08-19 15:30:00,171.73,171.86,171.55,171.57,1384960.0,169.271,169.3991,169.0935,169.1132,1384960.0
2022-08-19 15:40:00,171.58,171.71,171.31,171.46,1622668.0,169.1231,169.2512,168.857,169.0048,1622668.0
2022-08-19 15:50:00,171.46,171.84,171.45,171.52,3246158.0,169.0048,169.3794,168.995,169.064,3246158.0
2022-08-22 09:30:00,169.7,169.86,168.86,169.03,4248012.0,167.27,167.4277,166.442,166.6096,4248012.0
2022-08-22 09:40:00,169.04,169.27,168.58,168.63,2654474.0,166.6195,166.8462,166.1661,166.2153,2654474.0
2022-08-22 09:50:00,168.63,169.1,168.48,168.95,1862975.0,166.2153,166.6786,166.0675,166.5308,1862975.0
2022-08-22 10:00:00,168.96,169.31,168.75,169.08,1411211.0,166.5406,166.8856,166.3336,166.6589,1411211.0
2022-08-22 10:10:00,169.07,169.13,168.77,168.91,1177693.0,166.649,166.7082,166.3533,166.4913,1177693.0
2022-08-22 10:20:00,168.92,168.94,168.53,168.73,1220234.0,166.5012,166.5209,166.1168,166.3139,1220234.0
2022-08-22 10:30:00,168.73,168.84,168.43,168.67,1074012.0,166.3139,166.4223,166.0182,166.2548,1074012.0
2022-08-22 10:40:00,168.68,168.88,168.55,168.58,873206.0,166.2646,166.4618,166.1365,166.1661,873206.0
2022-08-22 10:50:00,168.58,168.64,168.06,168.08,1426574.0,166.1661,166.2252,165.6535,165.6732,1426574.0
2022-08-22 11:00:00,168.07,168.38,168.01,168.31,1061252.0,165.6634,165.9689,165.6042,165.8999,1061252.0
2022-08-22 11:10:00,168.31,168.55,168.15,168.52,903865.0,165.8999,166.1365,165.7422,166.1069,903865.0
2022-08-22 11:20:00,168.52,168.73,168.42,168.44,1041814.0,166.1069,166.3139,166.0084,166.0281,1041814.0
2022-08-22 11:30:00,168.44,168.66,168.33,168.56,777368.0,166.0281,166.2449,165.9196,166.1463,777368.0
2022-08-22 11:40:00,168.56,168.8,168.48,168.56,942047.0,166.1463,166.3829,166.0675,166.1463,942047.0
2022-08-22 11:50:00,168.56,168.9,168.55,168.77,938085.0,166.1463,166.4815,166.1365,166.3533,938085.0
2022-08-22 12:00:00,168.77,168.87,168.59,168.64,769468.0,166.3533,166.4519,166.1759,166.2252,769468.0
2022-08-22 12:10:00,168.64,168.79,168.58,168.7,610896.0,166.2252,166.3731,166.1661,166.2843,610896.0
2022-08-22 12:20:00,168.69,169.05,168.68,168.84,859008.0,166.2745,166.6293,166.2646,166.4223,859008.0
2022-08-22 12:30:00,168.83,169.05,168.7,169.02,703030.0,166.4125,166.6293,166.2843,166.5998,703030.0
2022-08-22 12:40:00,169.02,169.02,168.69,168.91,678666.0,166.5998,166.5998,166.2745,166.4913,678666.0
2022-08-22 12:50:00,168.92,168.99,168.8,168.93,536472.0,166.5012,166.5702,166.3829,166.511,536472.0
2022-08-22 13:00:00,168.93,168.98,168.67,168.81,678086.0,166.511,166.5603,166.2548,166.3928,678086.0
2022-08-22 13:10:00,168.8,168.86,168.61,168.78,630892.0,166.3829,166.442,166.1956,166.3632,630892.0
2022-08-22 13:20:00,168.78,168.84,168.62,168.66,647578.0,166.3632,166.4223,166.2055,166.2449,647578.0
2022-08-22 13:30:00,168.65,168.66,168.38,168.38,834193.0,166.2351,166.2449,165.9689,165.9689,834193.0
2022-08-22 13:40:00,168.39,168.46,168.31,168.32,625598.0,165.9788,166.0478,165.8999,165.9098,625598.0
2022-08-22 13:50:00,168.32,168.38,168.15,168.2,873284.0,165.9098,165.9689,165.7422,165.7915,873284.0
2022-08-22 14:00:00,168.2,168.35,168.09,168.14,866423.0,165.7915,165.9394,165.6831,165.7324,866423.0
2022-08-22 14:10:00,168.14,168.31,168.1,168.27,661868.0,165.7324,165.8999,165.6929,165.8605,661868.0
2022-08-22 14:20:00,168.27,168.32,167.85,167.87,1051854.0,165.8605,165.9098,165.4465,165.4662,1051854.0
2022-08-22 14:30:00,167.87,167.95,167.61,167.69,1219645.0,165.4662,165.5451,165.2099,165.2888,1219645.0
2022-08-22 14:40:00,167.7,167.72,167.53,167.59,1118750.0,165.2987,165.3184,165.1311,165.1902,1118750.0
2022-08-22 14:50:00,167.59,167.73,167.4,167.62,989992.0,165.1902,165.3282,165.003,165.2198,989992.0
2022-08-22 15:00:00,167.61,167.83,167.6,167.74,1249792.0,165.2099,165.4268,165.2001,165.3381,1249792.0
2022-08-22 15:10:00,167.75,167.93,167.69,167.7,1067182.0,165.3479,165.5254,165.2888,165.2987,1067182.0
2022-08-22 15:20:00,167.7,167.93,167.69,167.74,1116153.0,165.2987,165.5254,165.2888,165.3381,1116153.0
2022-08-22 15:30:00,167.74,167.78,167.45,167.66,1613743.0,165.3381,165.3775,165.0522,165.2592,1613743.0
2022-08-22 15:40:00,167.66,167.67,167.13,167.36,1990327.0,165.2592,165.2691,164.7368,164.9635,1990327.0
2022-08-22 15:50:00,167.36,167.71,167.22,167.59,4275967.0,164.9635,165.3085,164.8255,165.1902,4275967.0
2022-08-23 09:30:00,167.12,168.14,167.08,167.63,3079257.0,164.727,165.7324,164.6875,165.2297,3079257.0
2022-08-23 09:40:00,167.64,168.09,167.14,167.97,1972654.0,165.2395,165.6831,164.7467,165.5648,1972654.0
2022-08-23 09:50:00,167.99,168.41,167.97,168.01,1835140.0,165.5845,165.9985,165.5648,165.6042,1835140.0
2022-08-23 10:00:00,168.02,168.51,167.7,168.51,1565170.0,165.6141,166.0971,165.2987,166.0971,1565170.0
2022-08-23 10:10:00,168.51,168.71,168.22,168.31,1407406.0,166.0971,166.2942,165.8112,165.8999,1407406.0
2022-08-23 10:20:00,168.31,168.65,168.0,168.01,1098818.0,165.8999,166.2351,165.5944,165.6042,1098818.0
2022-08-23 10:30:00,168.02,168.39,167.79,167.83,1007133.0,165.6141,165.9788,165.3874,165.4268,1007133.0
2022-08-23 10:40:00,167.83,167.86,167.48,167.63,986149.0,165.4268,165.4564,165.0818,165.2297,986149.0
2022-08-23 10:50:00,167.63,167.82,167.02,167.08,1202078.0,165.2297,165.4169,164.6284,164.6875,1202078.0
2022-08-23 11:00:00,167.08,167.2,166.65,167.05,1553237.0,164.6875,164.8058,164.2637,164.658,1553237.0
2022-08-23 11:10:00,167.05,167.5,167.03,167.44,1103813.0,164.658,165.1015,164.6383,165.0424,1103813.0
2022-08-23 11:20:00,167.45,167.66,167.15,167.18,981557.0,165.0522,165.2592,164.7565,164.7861,981557.0
2022-08-23 11:30:00,167.18,167.6,167.17,167.55,732496.0,164.7861,165.2001,164.7762,165.1508,732496.0
2022-08-23 11:40:00,167.55,167.62,167.21,167.57,774986.0,165.1508,165.2198,164.8157,165.1705,774986.0
2022-08-23 11:50:00,167.59,167.83,167.53,167.82,819956.0,165.1902,165.4268,165.1311,165.4169,819956.0
2022-08-23 12:00:00,167.81,167.89,167.45,167.85,841923.0,165.4071,165.4859,165.0522,165.4465,841923.0
2022-08-23 12:10:00,167.85,167.88,167.26,167.29,656708.0,165.4465,165.4761,164.865,164.8945,656708.0
2022-08-23 12:20:00,167.3,167.5,167.21,167.29,661215.0,164.9044,165.1015,164.8157,164.8945,661215.0
2022-08-23 12:30:00,167.29,168.05,167.28,168.03,1042813.0,164.8945,165.6436,164.8847,165.6239,1042813.0
2022-08-23 12:40:00,168.04,168.05,167.76,167.78,598898.0,165.6338,165.6436,165.3578,165.3775,598898.0
2022-08-23 12:50:00,167.78,167.92,167.68,167.89,703594.0,165.3775,165.5155,165.2789,165.4859,703594.0
2022-08-23 13:00:00,167.89,167.92,167.6,167.67,595205.0,165.4859,165.5155,165.2001,165.2691,595205.0
2022-08-23 13:10:00,167.67,168.08,167.5,167.75,787627.0,165.2691,165.6732,165.1015,165.3479,787627.0
2022-08-23 13:20:00,167.75,168.18,167.65,168.08,678203.0,165.3479,165.7718,165.2494,165.6732,678203.0
2022-08-23 13:30:00,168.09,168.17,167.75,167.81,527682.0,165.6831,165.7619,165.3479,165.4071,527682.0
2022-08-23 13:40:00,167.81,167.91,167.59,167.64,723532.0,165.4071,165.5057,165.1902,165.2395,723532.0
2022-08-23 13:50:00,167.64,167.65,167.31,167.58,793679.0,165.2395,165.2494,164.9142,165.1804,793679.0
2022-08-23 14:00:00,167.59,167.8,167.42,167.76,649909.0,165.1902,165.3972,165.0227,165.3578,649909.0
2022-08-23 14:10:00,167.76,167.94,167.6,167.83,536509.0,165.3578,165.5352,165.2001,165.4268,536509.0
2022-08-23 14:20:00,167.83,168.05,167.81,167.87,585964.0,165.4268,165.6436,165.4071,165.4662,585964.0
2022-08-23 14:30:00,167.87,167.94,167.64,167.89,633299.0,165.4662,165.5352,165.2395,165.4859,633299.0
2022-08-23 14:40:00,167.88,167.98,167.66,167.74,614685.0,165.4761,165.5747,165.2592,165.3381,614685.0
2022-08-23 14:50:00,167.73,167.84,167.54,167.79,637824.0,165.3282,165.4367,165.141,165.3874,637824.0
2022-08-23 15:00:00,167.8,168.03,167.78,167.83,638914.0,165.3972,165.6239,165.3775,165.4268,638914.0
2022-08-23 15:10:00,167.84,167.99,167.67,167.94,769437.0,165.4367,165.5845,165.2691,165.5352,769437.0
2022-08-23 15:20:00,167.94,167.98,167.65,167.72,648637.0,165.5352,165.5747,165.2494,165.3184,648637.0
2022-08-23 15:30:00,167.73,167.8,167.37,167.39,1055295.0,165.3282,165.3972,164.9734,164.9931,1055295.0
2022-08-23 15:40:00,167.38,167.61,166.99,167.1,1627929.0,164.9832,165.2099,164.5988,164.7073,1627929.0
2022-08-23 15:50:00,167.11,167.33,166.84,167.24,2953292.0,164.7171,164.934,164.451,164.8452,2953292.0
2022-08-24 09:30:00,167.41,167.59,166.66,167.14,3115301.0,165.0128,165.1902,164.2736,164.7467,3115301.0
2022-08-24 09:40:00,167.13,167.23,166.74,166.91,1784056.0,164.7368,164.8354,164.3524,164.52,1784056.0
2022-08-24 09:50:00,166.9,167.19,166.42,166.73,1821704.0,164.5101,164.796,164.037,164.3425,1821704.0
2022-08-24 10:00:00,166.74,167.01,166.36,166.47,1786735.0,164.3524,164.6185,163.9778,164.0863,1786735.0
2022-08-24 10:10:00,166.47,166.95,166.45,166.95,1536848.0,164.0863,164.5594,164.0666,164.5594,1536848.0
2022-08-24 10:20:00,166.95,167.28,166.92,167.17,1547956.0,164.5594,164.8847,164.5298,164.7762,1547956.0
2022-08-24 10:30:00,167.17,167.22,166.7,166.7,1028370.0,164.7762,164.8255,164.313,164.313,1028370.0
2022-08-24 10:40:00,166.7,166.82,166.49,166.77,868519.0,164.313,164.4313,164.106,164.382,868519.0
2022-08-24 10:50:00,166.77,166.8,166.34,166.65,1190814.0,164.382,164.4115,163.9581,164.2637,1190814.0
2022-08-24 11:00:00,166.66,166.74,166.24,166.59,1159996.0,164.2736,164.3524,163.8596,164.2046,1159996.0
2022-08-24 11:10:00,166.6,167.2,166.55,167.02,1372253.0,164.2144,164.8058,164.1651,164.6284,1372253.0
2022-08-24 11:20:00,167.02,167.36,167.01,167.27,1009965.0,164.6284,164.9635,164.6185,164.8748,1009965.0
2022-08-24 11:30:00,167.28,167.33,167.07,167.22,734145.0,164.8847,164.934,164.6777,164.8255,734145.0
2022-08-24 11:40:00,167.21,167.56,167.17,167.53,921098.0,164.8157,165.1607,164.7762,165.1311,921098.0
2022-08-24 11:50:00,167.53,167.78,167.49,167.54,1192155.0,165.1311,165.3775,165.0917,165.141,1192155.0
2022-08-24 12:00:00,167.54,167.98,167.49,167.94,1492451.0,165.141,165.5747,165.0917,165.5352,1492451.0
2022-08-24 12:10:00,167.93,167.96,167.75,167.79,692280.0,165.5254,165.5549,165.3479,165.3874,692280.0
2022-08-24 12:20:00,167.8,167.87,167.56,167.62,680264.0,165.3972,165.4662,165.1607,165.2198,680264.0
2022-08-24 12:30:00,167.63,167.78,167.4,167.55,846844.0,165.2297,165.3775,165.003,165.1508,846844.0
2022-08-24 12:40:00,167.54,167.6,167.16,167.39,883913.0,165.141,165.2001,164.7664,164.9931,883913.0
2022-08-24 12:50:00,167.39,167.42,167.26,167.37,508194.0,164.9931,165.0227,164.865,164.9734,508194.0
2022-08-24 13:00:00,167.38,167.55,167.26,167.53,500596.0,164.9832,165.1508,164.865,165.1311,500596.0
2022-08-24 13:10:00,167.54,167.57,167.31,167.31,446548.0,165.141,165.1705,164.9142,164.9142,446548.0
2022-08-24 13:20:00,167.31,167.4,167.07,167.18,614156.0,164.9142,165.003,164.6777,164.7861,614156.0
2022-08-24 13:30:00,167.17,167.51,167.15,167.5,621244.0,164.7762,165.1114,164.7565,165.1015,621244.0
2022-08-24 13:40:00,167.5,167.66,167.45,167.61,570315.0,165.1015,165.2592,165.0522,165.2099,570315.0
2022-08-24 13:50:00,167.61,167.7,167.52,167.57,484630.0,165.2099,165.2987,165.1212,165.1705,484630.0
2022-08-24 14:00:00,167.58,167.72,167.41,167.69,647006.0,165.1804,165.3184,165.0128,165.2888,647006.0
2022-08-24 14:10:00,167.69,167.72,167.52,167.58,440410.0,165.2888,165.3184,165.1212,165.1804,440410.0
2022-08-24 14:20:00,167.57,167.7,167.47,167.58,430884.0,165.1705,165.2987,165.072,165.1804,430884.0
2022-08-24 14:30:00,167.57,167.58,167.32,167.46,505739.0,165.1705,165.1804,164.9241,165.0621,505739.0
2022-08-24 14:40:00,167.46,167.56,167.33,167.43,689611.0,165.0621,165.1607,164.934,165.0325,689611.0
2022-08-24 14:50:00,167.43,167.84,167.42,167.77,859097.0,165.0325,165.4367,165.0227,165.3677,859097.0
2022-08-24 15:00:00,167.77,167.91,167.7,167.86,703235.0,165.3677,165.5057,165.2987,165.4564,703235.0
2022-08-24 15:10:00,167.86,167.99,167.79,167.99,711553.0,165.4564,165.5845,165.3874,165.5845,711553.0
2022-08-24 15:20:00,167.98,167.99,167.72,167.84,784884.0,165.5747,165.5845,165.3184,165.4367,784884.0
2022-08-24 15:30:00,167.84,168.1,167.83,168.08,1071756.0,165.4367,165.6929,165.4268,165.6732,1071756.0
2022-08-24 15:40:00,168.08,168.11,167.86,167.91,976937.0,165.6732,165.7028,165.4564,165.5057,976937.0
2022-08-24 15:50:00,167.91,167.97,167.32,167.63,2952566.0,165.5057,165.5648,164.9241,165.2297,2952566.0
2022-08-25 09:30:00,168.78,169.48,168.68,169.41,3530581.0,166.3632,167.0532,166.2646,166.9842,3530581.0
2022-08-25 09:40:00,169.4,169.76,169.11,169.14,2344071.0,166.9743,167.3292,166.6885,166.718,2344071.0
2022-08-25 09:50:00,169.15,169.59,168.94,169.58,1591868.0,166.7279,167.1616,166.5209,167.1517,1591868.0
2022-08-25 10:00:00,169.58,169.92,169.51,169.58,1884058.0,167.1517,167.4869,167.0827,167.1517,1884058.0
2022-08-25 10:10:00,169.58,169.81,169.4,169.47,1287376.0,167.1517,167.3784,166.9743,167.0433,1287376.0
2022-08-25 10:20:00,169.47,169.68,169.2,169.3,1189809.0,167.0433,167.2503,166.7772,166.8757,1189809.0
2022-08-25 10:30:00,169.31,169.68,169.24,169.65,908543.0,166.8856,167.2503,166.8166,167.2207,908543.0
2022-08-25 10:40:00,169.66,169.9,169.44,169.65,1011864.0,167.2306,167.4672,167.0137,167.2207,1011864.0
2022-08-25 10:50:00,169.66,169.68,169.21,169.27,749305.0,167.2306,167.2503,166.787,166.8462,749305.0
2022-08-25 11:00:00,169.27,169.28,169.06,169.11,695244.0,166.8462,166.856,166.6392,166.6885,695244.0
2022-08-25 11:10:00,169.11,169.27,168.68,168.86,971138.0,166.6885,166.8462,166.2646,166.442,971138.0
2022-08-25 11:20:00,168.85,168.86,168.45,168.76,934095.0,166.4322,166.442,166.0379,166.3435,934095.0
2022-08-25 11:30:00,168.77,168.97,168.71,168.89,671805.0,166.3533,166.5505,166.2942,166.4716,671805.0
2022-08-25 11:40:00,168.9,169.11,168.77,169.08,536576.0,166.4815,166.6885,166.3533,166.6589,536576.0
2022-08-25 11:50:00,169.07,169.13,168.78,169.05,668449.0,166.649,166.7082,166.3632,166.6293,668449.0
2022-08-25 12:00:00,169.05,169.06,168.82,168.82,424612.0,166.6293,166.6392,166.4026,166.4026,424612.0
2022-08-25 12:10:00,168.82,168.92,168.61,168.69,601885.0,166.4026,166.5012,166.1956,166.2745,601885.0
2022-08-25 12:20:00,168.7,168.83,168.54,168.77,568803.0,166.2843,166.4125,166.1266,166.3533,568803.0
2022-08-25 12:30:00,168.77,168.92,168.67,168.9,378248.0,166.3533,166.5012,166.2548,166.4815,378248.0
2022-08-25 12:40:00,168.89,168.9,168.35,168.44,595706.0,166.4716,166.4815,165.9394,166.0281,595706.0
2022-08-25 12:50:00,168.44,168.66,168.43,168.66,426804.0,166.0281,166.2449,166.0182,166.2449,426804.0
2022-08-25 13:00:00,168.65,168.85,168.54,168.65,684591.0,166.2351,166.4322,166.1266,166.2351,684591.0
2022-08-25 13:10:00,168.65,168.82,168.57,168.81,469541.0,166.2351,166.4026,166.1562,166.3928,469541.0
2022-08-25 13:20:00,168.81,169.01,168.74,168.93,720197.0,166.3928,166.5899,166.3238,166.511,720197.0
2022-08-25 13:30:00,168.93,169.36,168.89,169.35,922277.0,166.511,166.9349,166.4716,166.925,922277.0
2022-08-25 13:40:00,169.34,169.42,169.11,169.24,822130.0,166.9152,166.994,166.6885,166.8166,822130.0
2022-08-25 13:50:00,169.24,169.32,169.18,169.21,453089.0,166.8166,166.8955,166.7575,166.787,453089.0
2022-08-25 14:00:00,169.21,169.23,168.91,169.05,611404.0,166.787,166.8068,166.4913,166.6293,611404.0
2022-08-25 14:10:00,169.04,169.19,168.98,169.11,551422.0,166.6195,166.7673,166.5603,166.6885,551422.0
2022-08-25 14:20:00,169.11,169.36,169.09,169.32,579214.0,166.6885,166.9349,166.6688,166.8955,579214.0
2022-08-25 14:30:00,169.31,169.39,169.12,169.14,529987.0,166.8856,166.9645,166.6983,166.718,529987.0
2022-08-25 14:40:00,169.13,169.14,168.96,169.08,498321.0,166.7082,166.718,166.5406,166.6589,498321.0
2022-08-25 14:50:00,169.07,169.25,168.93,169.24,543464.0,166.649,166.8265,166.511,166.8166,543464.0
2022-08-25 15:00:00,169.25,169.39,169.18,169.24,655462.0,166.8265,166.9645,166.7575,166.8166,655462.0
2022-08-25 15:10:00,169.23,169.31,169.03,169.31,734999.0,166.8068,166.8856,166.6096,166.8856,734999.0
2022-08-25 15:20:00,169.3,169.42,169.23,169.4,861207.0,166.8757,166.994,166.8068,166.9743,861207.0
2022-08-25 15:30:00,169.4,169.42,169.19,169.39,892570.0,166.9743,166.994,166.7673,166.9645,892570.0
2022-08-25 15:40:00,169.39,169.92,169.38,169.71,1828771.0,166.9645,167.4869,166.9546,167.2799,1828771.0
2022-08-25 15:50:00,169.71,170.14,169.62,170.13,3324527.0,167.2799,167.7037,167.1912,167.6939,3324527.0
2022-08-26 09:30:00,170.57,170.6,169.93,170.16,2220648.0,168.1276,168.1571,167.4967,167.7234,2220648.0
2022-08-26 09:40:00,170.17,170.3,169.88,169.92,1461822.0,167.7333,167.8614,167.4474,167.4869,1461822.0
2022-08-26 09:50:00,169.92,170.44,169.74,170.29,1413661.0,167.4869,167.9994,167.3094,167.8516,1413661.0
2022-08-26 10:00:00,170.3,170.77,168.75,170.7,2709698.0,167.8614,168.3247,166.3336,168.2557,2709698.0
2022-08-26 10:10:00,170.72,171.05,169.78,169.85,1725451.0,168.2754,168.6007,167.3489,167.4179,1725451.0
2022-08-26 10:20:00,169.86,169.89,168.34,168.69,1733431.0,167.4277,167.4573,165.9295,166.2745,1733431.0
2022-08-26 10:30:00,168.68,168.69,167.31,167.57,1891459.0,166.2646,166.2745,164.9142,165.1705,1891459.0
2022-08-26 10:40:00,167.58,168.14,167.57,168.12,1297901.0,165.1804,165.7324,165.1705,165.7126,1297901.0
2022-08-26 10:50:00,168.12,168.13,167.54,167.6,1022155.0,165.7126,165.7225,165.141,165.2001,1022155.0
2022-08-26 11:00:00,167.58,167.67,166.52,166.64,1641372.0,165.1804,165.2691,164.1356,164.2538,1641372.0
2022-08-26 11:10:00,166.69,167.08,166.6,166.68,1151202.0,164.3031,164.6875,164.2144,164.2933,1151202.0
2022-08-26 11:20:00,166.68,167.23,166.37,166.99,1255847.0,164.2933,164.8354,163.9877,164.5988,1255847.0
2022-08-26 11:30:00,167.0,167.24,166.91,166.99,841967.0,164.6087,164.8452,164.52,164.5988,841967.0
2022-08-26 11:40:00,166.98,167.17,166.76,167.1,765910.0,164.589,164.7762,164.3721,164.7073,765910.0
2022-08-26 11:50:00,167.1,167.29,166.78,166.84,969547.0,164.7073,164.8945,164.3918,164.451,969547.0
2022-08-26 12:00:00,166.85,166.86,166.5,166.76,746638.0,164.4608,164.4707,164.1158,164.3721,746638.0
2022-08-26 12:10:00,166.75,166.8,166.33,166.44,642550.0,164.3623,164.4115,163.9483,164.0567,642550.0
2022-08-26 12:20:00,166.45,166.47,166.02,166.34,940100.0,164.0666,164.0863,163.6427,163.9581,940100.0
2022-08-26 12:30:00,166.33,166.33,165.86,165.95,997551.0,163.9483,163.9483,163.485,163.5737,997551.0
2022-08-26 12:40:00,165.95,166.19,165.78,166.18,861814.0,163.5737,163.8103,163.4062,163.8004,861814.0
2022-08-26 12:50:00,166.18,166.35,165.95,166.31,650853.0,163.8004,163.968,163.5737,163.9286,650853.0
2022-08-26 13:00:00,166.3,166.55,166.17,166.43,700126.0,163.9187,164.1651,163.7906,164.0468,700126.0
2022-08-26 13:10:00,166.44,166.46,165.03,165.29,2551197.0,164.0567,164.0764,162.6669,162.9232,2551197.0
2022-08-26 13:20:00,165.29,165.75,165.25,165.31,1450145.0,162.9232,163.3766,162.8837,162.9429,1450145.0
2022-08-26 13:30:00,165.32,165.45,165.08,165.24,856687.0,162.9527,163.0809,162.7162,162.8739,856687.0
2022-08-26 13:40:00,165.24,165.25,164.81,164.92,1031489.0,162.8739,162.8837,162.45,162.5585,1031489.0
2022-08-26 13:50:00,164.92,164.99,164.73,164.92,968857.0,162.5585,162.6275,162.3712,162.5585,968857.0
2022-08-26 14:00:00,164.91,165.06,164.86,164.9,969051.0,162.5486,162.6965,162.4993,162.5388,969051.0
2022-08-26 14:10:00,164.89,164.96,164.62,164.66,802091.0,162.5289,162.5979,162.2628,162.3022,802091.0
2022-08-26 14:20:00,164.66,165.04,164.66,164.95,802630.0,162.3022,162.6767,162.3022,162.588,802630.0
2022-08-26 14:30:00,164.95,164.99,164.68,164.69,740483.0,162.588,162.6275,162.3219,162.3318,740483.0
2022-08-26 14:40:00,164.7,164.79,164.58,164.66,691564.0,162.3416,162.4303,162.2233,162.3022,691564.0
2022-08-26 14:50:00,164.66,164.74,164.51,164.68,842375.0,162.3022,162.381,162.1543,162.3219,842375.0
2022-08-26 15:00:00,164.68,164.96,164.65,164.71,990416.0,162.3219,162.5979,162.2923,162.3515,990416.0
2022-08-26 15:10:00,164.72,164.87,164.48,164.8,1172765.0,162.3613,162.5092,162.1248,162.4402,1172765.0
2022-08-26 15:20:00,164.79,164.87,164.39,164.47,1246073.0,162.4303,162.5092,162.0361,162.1149,1246073.0
2022-08-26 15:30:00,164.49,164.53,164.0,164.15,1796889.0,162.1346,162.1741,161.6516,161.7995,1796889.0
2022-08-26 15:40:00,164.15,164.18,163.56,164.01,2298964.0,161.7995,161.8291,161.2179,161.6615,2298964.0
2022-08-26 15:50:00,164.02,164.27,163.56,163.66,5514947.0,161.6714,161.9178,161.2179,161.3165,5514947.0
2022-08-29 09:30:00,161.15,162.75,160.6,162.05,5652202.0,158.8425,160.4195,158.3003,159.7296,5652202.0
2022-08-29 09:40:00,162.03,162.49,161.6,161.76,2233628.0,159.7099,160.1633,159.286,159.4437,2233628.0
2022-08-29 09:50:00,161.76,162.5,161.73,161.83,2204783.0,159.4437,160.1731,159.4141,159.5127,2204783.0
2022-08-29 10:00:00,161.82,162.17,161.65,161.79,1720479.0,159.5029,159.8478,159.3353,159.4733,1720479.0
2022-08-29 10:10:00,161.78,162.83,161.75,162.81,2232729.0,159.4634,160.4984,159.4339,160.4787,2232729.0
2022-08-29 10:20:00,162.81,162.9,162.05,162.05,1256935.0,160.4787,160.5674,159.7296,159.7296,1256935.0
2022-08-29 10:30:00,162.06,162.19,161.12,161.2,1668441.0,159.7394,159.8676,158.8129,158.8917,1668441.0
2022-08-29 10:40:00,161.2,161.35,160.72,160.8,1393440.0,158.8917,159.0396,158.4186,158.4975,1393440.0
2022-08-29 10:50:00,160.81,160.88,160.07,160.19,2002775.0,158.5073,158.5763,157.7779,157.8962,2002775.0
2022-08-29 11:00:00,160.2,160.44,159.93,160.29,2175373.0,157.9061,158.1426,157.6399,157.9948,2175373.0
2022-08-29 11:10:00,160.29,160.41,159.82,160.03,1959401.0,157.9948,158.113,157.5315,157.7385,1959401.0
2022-08-29 11:20:00,160.04,160.45,159.99,160.26,1190344.0,157.7483,158.1525,157.6991,157.9652,1190344.0
2022-08-29 11:30:00,160.26,161.09,160.08,160.82,1633250.0,157.9652,158.7833,157.7878,158.5172,1633250.0
2022-08-29 11:40:00,160.83,160.87,160.35,160.87,1050201.0,158.527,158.5665,158.0539,158.5665,1050201.0
2022-08-29 11:50:00,160.84,161.3,160.76,161.22,1170763.0,158.5369,158.9903,158.458,158.9114,1170763.0
2022-08-29 12:00:00,161.22,161.76,161.07,161.49,1616997.0,158.9114,159.4437,158.7636,159.1776,1616997.0
2022-08-29 12:10:00,161.5,161.72,161.38,161.59,896982.0,159.1874,159.4043,159.0692,159.2762,896982.0
2022-08-29 12:20:00,161.57,161.64,161.29,161.46,841247.0,159.2564,159.3254,158.9804,159.148,841247.0
2022-08-29 12:30:00,161.46,161.46,160.93,161.13,788578.0,159.148,159.148,158.6256,158.8227,788578.0
2022-08-29 12:40:00,161.13,161.91,161.12,161.91,1063347.0,158.8227,159.5916,158.8129,159.5916,1063347.0
2022-08-29 12:50:00,161.91,162.19,161.84,161.94,1121614.0,159.5916,159.8676,159.5226,159.6211,1121614.0
2022-08-29 13:00:00,161.94,162.38,161.94,162.23,878096.0,159.6211,160.0548,159.6211,159.907,878096.0
2022-08-29 13:10:00,162.23,162.31,161.68,161.78,844281.0,159.907,159.9858,159.3649,159.4634,844281.0
2022-08-29 13:20:00,161.78,161.88,161.57,161.87,752972.0,159.4634,159.562,159.2564,159.5521,752972.0
2022-08-29 13:30:00,161.86,162.24,161.79,162.1,803053.0,159.5423,159.9168,159.4733,159.7788,803053.0
2022-08-29 13:40:00,162.09,162.61,161.96,162.06,1102262.0,159.769,160.2815,159.6409,159.7394,1102262.0
2022-08-29 13:50:00,162.06,162.2,162.02,162.09,658612.0,159.7394,159.8774,159.7,159.769,658612.0
2022-08-29 14:00:00,162.09,162.27,161.92,162.03,903403.0,159.769,159.9464,159.6014,159.7099,903403.0
2022-08-29 14:10:00,162.03,162.14,161.69,161.79,897948.0,159.7099,159.8183,159.3747,159.4733,897948.0
2022-08-29 14:20:00,161.78,161.96,161.67,161.81,683158.0,159.4634,159.6409,159.355,159.493,683158.0
2022-08-29 14:30:00,161.8,162.2,161.79,162.13,794782.0,159.4831,159.8774,159.4733,159.8084,794782.0
2022-08-29 14:40:00,162.13,162.26,162.03,162.07,720683.0,159.8084,159.9366,159.7099,159.7493,720683.0
2022-08-29 14:50:00,162.07,162.09,161.56,161.97,925728.0,159.7493,159.769,159.2466,159.6507,925728.0
2022-08-29 15:00:00,161.98,162.54,161.95,162.11,1193548.0,159.6606,160.2125,159.631,159.7887,1193548.0
2022-08-29 15:10:00,162.1,162.44,161.97,162.23,933196.0,159.7788,160.114,159.6507,159.907,933196.0
2022-08-29 15:20:00,162.24,162.32,162.01,162.08,818127.0,159.9168,159.9957,159.6901,159.7591,818127.0
2022-08-29 15:30:00,162.08,162.25,161.9,162.24,933517.0,159.7591,159.9267,159.5817,159.9168,933517.0
2022-08-29 15:40:00,162.24,162.3,161.8,161.89,1412775.0,159.9168,159.976,159.4831,159.5719,1412775.0
2022-08-29 15:50:00,161.89,161.9,161.12,161.37,3402845.0,159.5719,159.5817,158.8129,159.0593,3402845.0
2022-08-30 09:30:00,162.16,162.56,161.74,162.3,3013283.0,159.838,160.2323,159.424,159.976,3013283.0
2022-08-30 09:40:00,162.29,162.38,161.14,161.56,1994575.0,159.9661,160.0548,158.8326,159.2466,1994575.0
2022-08-30 09:50:00,161.55,161.86,160.97,161.24,1939009.0,159.2367,159.5423,158.665,158.9312,1939009.0
2022-08-30 10:00:00,161.25,161.49,160.38,160.54,2159101.0,158.941,159.1776,158.0835,158.2412,2159101.0
2022-08-30 10:10:00,160.53,160.6,160.09,160.27,1570690.0,158.2313,158.3003,157.7976,157.9751,1570690.0
2022-08-30 10:20:00,160.27,160.36,159.72,160.13,1985132.0,157.9751,158.0638,157.4329,157.8371,1985132.0
2022-08-30 10:30:00,160.14,160.27,158.92,159.01,2375415.0,157.8469,157.9751,156.6444,156.7331,2375415.0
2022-08-30 10:40:00,159.02,159.1,158.22,158.36,2308939.0,156.743,156.8218,155.9544,156.0924,2308939.0
2022-08-30 10:50:00,158.37,159.19,158.24,159.16,2071849.0,156.1023,156.9105,155.9741,156.8809,2071849.0
2022-08-30 11:00:00,159.17,159.42,158.74,159.15,2030094.0,156.8908,157.1372,156.467,156.8711,2030094.0
2022-08-30 11:10:00,159.15,159.2,158.61,158.95,2088115.0,156.8711,156.9204,156.3388,156.674,2088115.0
2022-08-30 11:20:00,158.95,159.27,158.64,158.96,1483228.0,156.674,156.9894,156.3684,156.6838,1483228.0
2022-08-30 11:30:00,158.95,159.44,158.9,159.15,1255541.0,156.674,157.1569,156.6247,156.8711,1255541.0
2022-08-30 11:40:00,159.15,159.29,158.84,158.89,1134361.0,156.8711,157.0091,156.5655,156.6148,1134361.0
2022-08-30 11:50:00,158.9,159.41,158.88,159.2,1036403.0,156.6247,157.1274,156.605,156.9204,1036403.0
2022-08-30 12:00:00,159.2,159.64,159.13,159.29,1126852.0,156.9204,157.3541,156.8514,157.0091,1126852.0
2022-08-30 12:10:00,159.27,159.66,159.11,159.25,1061449.0,156.9894,157.3738,156.8317,156.9697,1061449.0
2022-08-30 12:20:00,159.25,159.27,158.88,159.08,1042171.0,156.9697,156.9894,156.605,156.8021,1042171.0
2022-08-30 12:30:00,159.08,159.11,158.6,158.85,988308.0,156.8021,156.8317,156.329,156.5754,988308.0
2022-08-30 12:40:00,158.86,158.86,158.31,158.64,1043133.0,156.5852,156.5852,156.0431,156.3684,1043133.0
2022-08-30 12:50:00,158.65,158.95,158.62,158.78,834754.0,156.3782,156.674,156.3487,156.5064,834754.0
2022-08-30 13:00:00,158.78,158.9,158.44,158.47,1129845.0,156.5064,156.6247,156.1713,156.2008,1129845.0
2022-08-30 13:10:00,158.47,158.54,158.06,158.08,1223758.0,156.2008,156.2698,155.7967,155.8164,1223758.0
2022-08-30 13:20:00,158.08,158.37,157.9,158.35,1119251.0,155.8164,156.1023,155.639,156.0825,1119251.0
2022-08-30 13:30:00,158.34,158.47,158.04,158.15,1190546.0,156.0727,156.2008,155.777,155.8854,1190546.0
2022-08-30 13:40:00,158.15,158.36,157.72,158.36,1434306.0,155.8854,156.0924,155.4616,156.0924,1434306.0
2022-08-30 13:50:00,158.35,158.71,158.31,158.49,1240950.0,156.0825,156.4374,156.0431,156.2205,1240950.0
2022-08-30 14:00:00,158.49,158.78,158.31,158.6,935393.0,156.2205,156.5064,156.0431,156.329,935393.0
2022-08-30 14:10:00,158.6,158.82,158.54,158.57,876872.0,156.329,156.5458,156.2698,156.2994,876872.0
2022-08-30 14:20:00,158.57,158.73,158.2,158.26,1160043.0,156.2994,156.4571,155.9347,155.9938,1160043.0
2022-08-30 14:30:00,158.26,158.73,158.25,158.64,947772.0,155.9938,156.4571,155.984,156.3684,947772.0
2022-08-30 14:40:00,158.65,158.71,158.18,158.38,770174.0,156.3782,156.4374,155.915,156.1121,770174.0
2022-08-30 14:50:00,158.39,158.59,158.18,158.45,904159.0,156.122,156.3191,155.915,156.1811,904159.0
2022-08-30 15:00:00,158.46,159.22,158.38,159.18,1518465.0,156.191,156.9401,156.1121,156.9007,1518465.0
2022-08-30 15:10:00,159.19,159.43,158.9,159.09,1371674.0,156.9105,157.1471,156.6247,156.8119,1371674.0
2022-08-30 15:20:00,159.09,159.21,158.82,158.88,1193963.0,156.8119,156.9302,156.5458,156.605,1193963.0
2022-08-30 15:30:00,158.89,158.91,158.38,158.69,1533488.0,156.6148,156.6345,156.1121,156.4177,1533488.0
2022-08-30 15:40:00,158.69,159.08,158.12,158.26,1827268.0,156.4177,156.8021,155.8558,155.9938,1827268.0
2022-08-30 15:50:00,158.26,159.18,158.14,158.91,3555273.0,155.9938,156.9007,155.8756,156.6345,3555273.0
2022-08-31 09:30:00,160.31,160.31,158.87,159.52,3616436.0,158.0145,158.0145,156.5951,157.2358,3616436.0
2022-08-31 09:40:00,159.53,160.45,159.39,160.22,2670214.0,157.2456,158.1525,157.1077,157.9258,2670214.0
2022-08-31 09:50:00,160.24,160.58,160.03,160.13,2170476.0,157.9455,158.2806,157.7385,157.8371,2170476.0
2022-08-31 10:00:00,160.13,160.15,159.38,159.42,1846898.0,157.8371,157.8568,157.0978,157.1372,1846898.0
2022-08-31 10:10:00,159.43,160.22,159.38,159.69,1855284.0,157.1471,157.9258,157.0978,157.4034,1855284.0
2022-08-31 10:20:00,159.71,159.88,158.98,159.17,1564061.0,157.4231,157.5906,156.7035,156.8908,1564061.0
2022-08-31 10:30:00,159.17,159.4,158.87,159.01,1361289.0,156.8908,157.1175,156.5951,156.7331,1361289.0
2022-08-31 10:40:00,158.98,159.67,158.87,159.51,1371875.0,156.7035,157.3836,156.5951,157.2259,1371875.0
2022-08-31 10:50:00,159.52,159.77,158.92,159.06,1047819.0,157.2358,157.4822,156.6444,156.7824,1047819.0
2022-08-31 11:00:00,159.05,159.11,158.43,158.7,1432990.0,156.7725,156.8317,156.1614,156.4275,1432990.0
2022-08-31 11:10:00,158.72,158.97,158.4,158.96,1022557.0,156.4472,156.6937,156.1318,156.6838,1022557.0
2022-08-31 11:20:00,158.96,159.18,158.87,158.99,915502.0,156.6838,156.9007,156.5951,156.7134,915502.0
2022-08-31 11:30:00,158.98,159.54,158.72,159.39,1012484.0,156.7035,157.2555,156.4472,157.1077,1012484.0
2022-08-31 11:40:00,159.38,159.64,159.28,159.43,827461.0,157.0978,157.3541,156.9992,157.1471,827461.0
2022-08-31 11:50:00,159.42,159.77,159.39,159.6,771655.0,157.1372,157.4822,157.1077,157.3146,771655.0
2022-08-31 12:00:00,159.61,159.71,159.26,159.37,707543.0,157.3245,157.4231,156.9795,157.0879,707543.0
2022-08-31 12:10:00,159.37,159.61,159.17,159.3,816556.0,157.0879,157.3245,156.8908,157.0189,816556.0
2022-08-31 12:20:00,159.29,159.32,158.95,159.11,745770.0,157.0091,157.0387,156.674,156.8317,745770.0
2022-08-31 12:30:00,159.11,159.23,158.95,159.02,570901.0,156.8317,156.9499,156.674,156.743,570901.0
2022-08-31 12:40:00,159.03,159.04,158.72,159.02,815907.0,156.7528,156.7627,156.4472,156.743,815907.0
2022-08-31 12:50:00,159.01,159.07,158.84,159.04,678144.0,156.7331,156.7922,156.5655,156.7627,678144.0
2022-08-31 13:00:00,159.05,159.21,158.91,159.19,547153.0,156.7725,156.9302,156.6345,156.9105,547153.0
2022-08-31 13:10:00,159.18,159.35,158.87,158.97,621552.0,156.9007,157.0682,156.5951,156.6937,621552.0
2022-08-31 13:20:00,158.97,159.02,158.62,158.81,742276.0,156.6937,156.743,156.3487,156.536,742276.0
2022-08-31 13:30:00,158.81,158.88,158.45,158.48,747924.0,156.536,156.605,156.1811,156.2107,747924.0
2022-08-31 13:40:00,158.47,158.52,158.25,158.34,783575.0,156.2008,156.2501,155.984,156.0727,783575.0
2022-08-31 13:50:00,158.33,158.6,158.32,158.49,606575.0,156.0628,156.329,156.053,156.2205,606575.0
2022-08-31 14:00:00,158.49,158.69,158.24,158.64,993797.0,156.2205,156.4177,155.9741,156.3684,993797.0
2022-08-31 14:10:00,158.63,158.74,158.38,158.42,803294.0,156.3585,156.467,156.1121,156.1515,803294.0
2022-08-31 14:20:00,158.41,158.52,158.27,158.3,698273.0,156.1417,156.2501,156.0037,156.0333,698273.0
2022-08-31 14:30:00,158.28,158.35,157.96,157.99,964580.0,156.0135,156.0825,155.6981,155.7277,964580.0
2022-08-31 14:40:00,157.99,158.17,157.85,158.03,892593.0,155.7277,155.9051,155.5897,155.7671,892593.0
2022-08-31 14:50:00,158.01,158.03,157.69,157.93,1109438.0,155.7474,155.7671,155.432,155.6686,1109438.0
2022-08-31 15:00:00,157.93,158.43,157.75,158.35,1263458.0,155.6686,156.1614,155.4911,156.0825,1263458.0
2022-08-31 15:10:00,158.36,158.98,158.3,158.66,1407083.0,156.0924,156.7035,156.0333,156.3881,1407083.0
2022-08-31 15:20:00,158.65,158.66,158.4,158.55,1047433.0,156.3782,156.3881,156.1318,156.2797,1047433.0
2022-08-31 15:30:00,158.56,158.78,158.29,158.75,1128894.0,156.2895,156.5064,156.0234,156.4768,1128894.0
2022-08-31 15:40:00,158.76,159.22,158.64,158.87,1914453.0,156.4867,156.9401,156.3684,156.5951,1914453.0
2022-08-31 15:50:00,158.86,158.94,157.14,157.17,7577928.0,156.5852,156.6641,154.8899,154.9194,7577928.0
2022-09-01 09:30:00,156.64,156.89,155.92,156.4,3827935.0,154.397,154.6435,153.6873,154.1605,3827935.0
2022-09-01 09:40:00,156.39,157.16,156.38,156.72,2848870.0,154.1506,154.9096,154.1408,154.4759,2848870.0
2022-09-01 09:50:00,156.71,157.48,156.57,157.37,2159100.0,154.466,155.225,154.328,155.1166,2159100.0
2022-09-01 10:00:00,157.37,157.68,156.4,156.51,2528465.0,155.1166,155.4221,154.1605,154.2689,2528465.0
2022-09-01 10:10:00,156.51,156.71,156.19,156.52,1669832.0,154.2689,154.466,153.9535,154.2787,1669832.0
2022-09-01 10:20:00,156.51,157.34,156.41,157.26,1526087.0,154.2689,155.087,154.1703,155.0082,1526087.0
2022-09-01 10:30:00,157.27,157.28,156.42,156.49,1449660.0,155.018,155.0279,154.1802,154.2492,1449660.0
2022-09-01 10:40:00,156.49,156.63,155.96,156.14,1374440.0,154.2492,154.3872,153.7268,153.9042,1374440.0
2022-09-01 10:50:00,156.14,156.37,155.74,155.74,1429447.0,153.9042,154.1309,153.5099,153.5099,1429447.0
2022-09-01 11:00:00,155.75,155.94,155.38,155.72,2166064.0,153.5198,153.7071,153.1551,153.4902,2166064.0
2022-09-01 11:10:00,155.72,156.21,155.65,155.94,1688356.0,153.4902,153.9732,153.4212,153.7071,1688356.0
2022-09-01 11:20:00,155.94,155.96,155.33,155.42,1127546.0,153.7071,153.7268,153.1058,153.1945,1127546.0
2022-09-01 11:30:00,155.43,156.41,155.43,156.07,1560359.0,153.2044,154.1703,153.2044,153.8352,1560359.0
2022-09-01 11:40:00,156.09,156.14,155.3,155.57,1136978.0,153.8549,153.9042,153.0762,153.3424,1136978.0
2022-09-01 11:50:00,155.58,155.73,155.16,155.51,1201389.0,153.3522,153.5001,152.9382,153.2832,1201389.0
2022-09-01 12:00:00,155.52,155.91,155.47,155.81,938179.0,153.2931,153.6775,153.2438,153.5789,938179.0
2022-09-01 12:10:00,155.81,156.03,155.61,155.81,901118.0,153.5789,153.7958,153.3818,153.5789,901118.0
2022-09-01 12:20:00,155.82,155.83,155.4,155.5,1126116.0,153.5888,153.5986,153.1748,153.2734,1126116.0
2022-09-01 12:30:00,155.51,155.7,155.11,155.21,1099767.0,153.2832,153.4705,152.8889,152.9875,1099767.0
2022-09-01 12:40:00,155.21,155.38,155.11,155.2,846356.0,152.9875,153.1551,152.8889,152.9777,846356.0
2022-09-01 12:50:00,155.21,155.27,154.67,154.96,1494209.0,152.9875,153.0466,152.4552,152.7411,1494209.0
2022-09-01 13:00:00,154.96,155.61,154.82,155.56,1377704.0,152.7411,153.3818,152.6031,153.3325,1377704.0
2022-09-01 13:10:00,155.54,155.79,155.34,155.55,938406.0,153.3128,153.5592,153.1156,153.3226,938406.0
2022-09-01 13:20:00,155.55,155.93,155.55,155.77,1108041.0,153.3226,153.6972,153.3226,153.5395,1108041.0
2022-09-01 13:30:00,155.79,155.99,155.58,155.8,1032231.0,153.5592,153.7563,153.3522,153.5691,1032231.0
2022-09-01 13:40:00,155.8,155.82,155.51,155.68,963412.0,153.5691,153.5888,153.2832,153.4508,963412.0
2022-09-01 13:50:00,155.69,155.97,155.65,155.88,694756.0,153.4606,153.7366,153.4212,153.6479,694756.0
2022-09-01 14:00:00,155.89,156.35,155.79,156.14,1277025.0,153.6578,154.1112,153.5592,153.9042,1277025.0
2022-09-01 14:10:00,156.15,156.46,155.97,156.42,958631.0,153.914,154.2196,153.7366,154.1802,958631.0
2022-09-01 14:20:00,156.42,157.3,156.4,157.06,1623966.0,154.1802,155.0476,154.1605,154.811,1623966.0
2022-09-01 14:30:00,157.06,157.42,156.8,156.96,1433700.0,154.811,155.1659,154.5547,154.7124,1433700.0
2022-09-01 14:40:00,156.96,157.09,156.55,156.64,1141219.0,154.7124,154.8406,154.3083,154.397,1141219.0
2022-09-01 14:50:00,156.63,157.09,156.53,156.85,1003734.0,154.3872,154.8406,154.2886,154.604,1003734.0
2022-09-01 15:00:00,156.85,157.39,156.76,157.31,1192872.0,154.604,155.1363,154.5153,155.0574,1192872.0
2022-09-01 15:10:00,157.31,157.51,156.97,157.04,1149757.0,155.0574,155.2546,154.7223,154.7913,1149757.0
2022-09-01 15:20:00,157.04,157.24,156.8,156.8,904865.0,154.7913,154.9884,154.5547,154.5547,904865.0
2022-09-01 15:30:00,156.81,157.23,156.72,157.06,1129442.0,154.5646,154.9786,154.4759,154.811,1129442.0
2022-09-01 15:40:00,157.05,157.33,156.91,156.98,1350803.0,154.8012,155.0772,154.6632,154.7322,1350803.0
2022-09-01 15:50:00,156.98,158.42,156.98,157.97,4363422.0,154.7322,156.1515,154.7322,155.708,4363422.0
2022-09-02 09:30:00,159.75,160.01,159.15,159.76,4115463.0,157.4625,157.7188,156.8711,157.4724,4115463.0
2022-09-02 09:40:00,159.77,159.85,159.13,159.41,2222314.0,157.4822,157.5611,156.8514,157.1274,2222314.0
2022-09-02 09:50:00,159.43,159.87,159.26,159.32,1890312.0,157.1471,157.5808,156.9795,157.0387,1890312.0
2022-09-02 10:00:00,159.32,159.42,158.66,159.01,1921740.0,157.0387,157.1372,156.3881,156.7331,1921740.0
2022-09-02 10:10:00,159.01,159.83,158.97,159.66,1732741.0,156.7331,157.5414,156.6937,157.3738,1732741.0
2022-09-02 10:20:00,159.67,160.17,159.54,160.1,1942464.0,157.3836,157.8765,157.2555,157.8075,1942464.0
2022-09-02 10:30:00,160.1,160.37,160.04,160.06,1837450.0,157.8075,158.0736,157.7483,157.7681,1837450.0
2022-09-02 10:40:00,160.05,160.29,159.78,159.86,1212935.0,157.7582,157.9948,157.4921,157.5709,1212935.0
2022-09-02 10:50:00,159.87,159.97,158.98,159.45,1678127.0,157.5808,157.6793,156.7035,157.1668,1678127.0
2022-09-02 11:00:00,159.45,159.82,159.32,159.45,1389184.0,157.1668,157.5315,157.0387,157.1668,1389184.0
2022-09-02 11:10:00,159.46,159.89,159.42,159.86,1127841.0,157.1767,157.6005,157.1372,157.5709,1127841.0
2022-09-02 11:20:00,159.86,159.99,159.7,159.93,1069146.0,157.5709,157.6991,157.4132,157.6399,1069146.0
2022-09-02 11:30:00,159.92,160.12,159.73,159.95,1026227.0,157.6301,157.8272,157.4428,157.6596,1026227.0
2022-09-02 11:40:00,159.94,159.97,159.42,159.84,990190.0,157.6498,157.6793,157.1372,157.5512,990190.0
2022-09-02 11:50:00,159.85,159.98,159.7,159.78,732575.0,157.5611,157.6892,157.4132,157.4921,732575.0
2022-09-02 12:00:00,159.78,159.9,159.48,159.59,740336.0,157.4921,157.6104,157.1964,157.3048,740336.0
2022-09-02 12:10:00,159.59,159.7,159.16,159.17,876745.0,157.3048,157.4132,156.8809,156.8908,876745.0
2022-09-02 12:20:00,159.16,159.26,158.54,158.64,1346239.0,156.8809,156.9795,156.2698,156.3684,1346239.0
2022-09-02 12:30:00,158.63,158.84,157.95,158.1,1472685.0,156.3585,156.5655,155.6883,155.8361,1472685.0
2022-09-02 12:40:00,158.12,158.2,157.51,157.74,1216081.0,155.8558,155.9347,155.2546,155.4813,1216081.0
2022-09-02 12:50:00,157.72,157.82,157.2,157.73,1488059.0,155.4616,155.5601,154.949,155.4714,1488059.0
2022-09-02 13:00:00,157.72,157.73,156.79,157.04,1395651.0,155.4616,155.4714,154.5449,154.7913,1395651.0
2022-09-02 13:10:00,157.03,157.45,156.79,157.23,1393140.0,154.7814,155.1954,154.5449,154.9786,1393140.0
2022-09-02 13:20:00,157.22,157.23,156.27,156.4,1577281.0,154.9687,154.9786,154.0323,154.1605,1577281.0
2022-09-02 13:30:00,156.39,156.61,156.09,156.33,1305564.0,154.1506,154.3675,153.8549,154.0915,1305564.0
2022-09-02 13:40:00,156.32,156.79,156.05,156.09,1245517.0,154.0816,154.5449,153.8155,153.8549,1245517.0
2022-09-02 13:50:00,156.08,156.14,155.65,155.68,1341756.0,153.845,153.9042,153.4212,153.4508,1341756.0
2022-09-02 14:00:00,155.69,156.08,155.65,155.98,1323356.0,153.4606,153.845,153.4212,153.7465,1323356.0
2022-09-02 14:10:00,155.99,156.16,155.79,156.03,1009589.0,153.7563,153.9239,153.5592,153.7958,1009589.0
2022-09-02 14:20:00,156.04,156.55,155.96,156.46,915424.0,153.8056,154.3083,153.7268,154.2196,915424.0
2022-09-02 14:30:00,156.49,156.56,156.12,156.47,1048089.0,154.2492,154.3182,153.8845,154.2295,1048089.0
2022-09-02 14:40:00,156.48,156.57,156.22,156.29,707756.0,154.2393,154.328,153.983,154.052,707756.0
2022-09-02 14:50:00,156.28,156.41,155.87,155.96,857703.0,154.0422,154.1703,153.6381,153.7268,857703.0
2022-09-02 15:00:00,155.96,156.51,155.9,156.14,1130211.0,153.7268,154.2689,153.6676,153.9042,1130211.0
2022-09-02 15:10:00,156.17,156.31,155.92,156.08,1374627.0,153.9338,154.0718,153.6873,153.845,1374627.0
2022-09-02 15:20:00,156.07,156.31,155.5,155.89,1913587.0,153.8352,154.0718,153.2734,153.6578,1913587.0
2022-09-02 15:30:00,155.88,155.88,155.06,155.26,1983451.0,153.6479,153.6479,152.8397,153.0368,1983451.0
2022-09-02 15:40:00,155.27,155.49,154.96,155.43,2319973.0,153.0466,153.2635,152.7411,153.2044,2319973.0
2022-09-02 15:50:00,155.42,156.0,155.31,155.85,3636783.0,153.1945,153.7662,153.0861,153.6183,3636783.0
2022-09-06 09:30:00,156.46,157.09,155.94,156.08,3628808.0,154.2196,154.8406,153.7071,153.845,3628808.0
2022-09-06 09:40:00,156.09,156.21,155.5,155.53,2218095.0,153.8549,153.9732,153.2734,153.3029,2218095.0
2022-09-06 09:50:00,155.55,155.62,155.06,155.26,2044272.0,153.3226,153.3916,152.8397,153.0368,2044272.0
2022-09-06 10:00:00,155.26,155.3,154.02,154.11,2690425.0,153.0368,153.0762,151.8145,151.9033,2690425.0
2022-09-06 10:10:00,154.12,154.29,153.69,154.27,2213273.0,151.9131,152.0807,151.4893,152.061,2213273.0
2022-09-06 10:20:00,154.26,154.81,153.84,154.72,1883491.0,152.0511,152.5932,151.6371,152.5045,1883491.0
2022-09-06 10:30:00,154.71,155.29,154.48,155.17,1620476.0,152.4947,153.0664,152.268,152.9481,1620476.0
2022-09-06 10:40:00,155.18,155.7,155.12,155.43,1845126.0,152.9579,153.4705,152.8988,153.2044,1845126.0
2022-09-06 10:50:00,155.43,156.44,155.4,156.12,1840901.0,153.2044,154.1999,153.1748,153.8845,1840901.0
2022-09-06 11:00:00,156.11,156.53,155.7,156.29,1615546.0,153.8746,154.2886,153.4705,154.052,1615546.0
2022-09-06 11:10:00,156.28,156.34,155.66,155.71,1212409.0,154.0422,154.1013,153.4311,153.4803,1212409.0
2022-09-06 11:20:00,155.7,156.16,155.48,155.58,1281602.0,153.4705,153.9239,153.2536,153.3522,1281602.0
2022-09-06 11:30:00,155.59,156.35,155.48,155.76,1383054.0,153.3621,154.1112,153.2536,153.5296,1383054.0
2022-09-06 11:40:00,155.76,156.46,155.72,155.77,1210359.0,153.5296,154.2196,153.4902,153.5395,1210359.0
2022-09-06 11:50:00,155.76,156.28,155.69,156.07,838940.0,153.5296,154.0422,153.4606,153.8352,838940.0
2022-09-06 12:00:00,156.08,156.27,155.45,155.54,1162567.0,153.845,154.0323,153.2241,153.3128,1162567.0
2022-09-06 12:10:00,155.55,155.66,155.09,155.11,1082122.0,153.3226,153.4311,152.8692,152.8889,1082122.0
2022-09-06 12:20:00,155.11,155.23,154.64,154.9,1304065.0,152.8889,153.0072,152.4257,152.6819,1304065.0
2022-09-06 12:30:00,154.91,155.11,154.84,154.91,941127.0,152.6918,152.8889,152.6228,152.6918,941127.0
2022-09-06 12:40:00,154.92,155.33,154.67,155.11,1084766.0,152.7017,153.1058,152.4552,152.8889,1084766.0
2022-09-06 12:50:00,155.12,155.42,154.88,155.22,842170.0,152.8988,153.1945,152.6622,152.9974,842170.0
2022-09-06 13:00:00,155.21,155.27,154.26,154.27,963464.0,152.9875,153.0466,152.0511,152.061,963464.0
2022-09-06 13:10:00,154.28,154.42,154.09,154.32,1329978.0,152.0708,152.2088,151.8835,152.1103,1329978.0
2022-09-06 13:20:00,154.32,154.43,154.2,154.2,773441.0,152.1103,152.2187,151.992,151.992,773441.0
2022-09-06 13:30:00,154.22,154.68,154.13,154.59,899737.0,152.0117,152.4651,151.923,152.3764,899737.0
2022-09-06 13:40:00,154.57,154.6,154.17,154.19,736441.0,152.3567,152.3862,151.9624,151.9821,736441.0
2022-09-06 13:50:00,154.18,154.54,153.9,154.5,1005548.0,151.9723,152.3271,151.6963,152.2877,1005548.0
2022-09-06 14:00:00,154.5,154.74,154.38,154.59,996642.0,152.2877,152.5242,152.1694,152.3764,996642.0
2022-09-06 14:10:00,154.61,155.12,154.61,154.93,1197604.0,152.3961,152.8988,152.3961,152.7115,1197604.0
2022-09-06 14:20:00,154.94,155.02,154.7,154.81,679129.0,152.7214,152.8002,152.4848,152.5932,679129.0
2022-09-06 14:30:00,154.81,154.91,154.4,154.64,809428.0,152.5932,152.6918,152.1891,152.4257,809428.0
2022-09-06 14:40:00,154.64,154.66,154.24,154.53,748201.0,152.4257,152.4454,152.0314,152.3172,748201.0
2022-09-06 14:50:00,154.53,154.64,154.2,154.33,840364.0,152.3172,152.4257,151.992,152.1201,840364.0
2022-09-06 15:00:00,154.33,154.66,154.08,154.65,1006907.0,152.1201,152.4454,151.8737,152.4355,1006907.0
2022-09-06 15:10:00,154.64,155.1,154.52,154.75,1278189.0,152.4257,152.8791,152.3074,152.5341,1278189.0
2022-09-06 15:20:00,154.77,154.85,154.41,154.55,1418064.0,152.5538,152.6327,152.199,152.337,1418064.0
2022-09-06 15:30:00,154.56,154.58,153.99,154.06,1509048.0,152.3468,152.3665,151.785,151.854,1509048.0
2022-09-06 15:40:00,154.06,154.67,154.02,154.48,1738506.0,151.854,152.4552,151.8145,152.268,1738506.0
2022-09-06 15:50:00,154.46,154.65,154.01,154.54,4644214.0,152.2482,152.4355,151.8047,152.3271,4644214.0
2022-09-07 09:30:00,154.79,155.75,154.75,155.6,4398890.0,152.5735,153.5198,152.5341,153.3719,4398890.0
2022-09-07 09:40:00,155.61,155.92,155.14,155.65,2555098.0,153.3818,153.6873,152.9185,153.4212,2555098.0
2022-09-07 09:50:00,155.65,155.74,155.17,155.31,2002658.0,153.4212,153.5099,152.9481,153.0861,2002658.0
2022-09-07 10:00:00,155.31,155.46,154.72,154.98,1943721.0,153.0861,153.2339,152.5045,152.7608,1943721.0
2022-09-07 10:10:00,154.97,155.09,154.52,154.91,1915537.0,152.7509,152.8692,152.3074,152.6918,1915537.0
2022-09-07 10:20:00,154.91,155.08,154.12,154.57,2179919.0,152.6918,152.8594,151.9131,152.3567,2179919.0
2022-09-07 10:30:00,154.58,155.03,154.14,154.34,1782784.0,152.3665,152.8101,151.9328,152.13,1782784.0
2022-09-07 10:40:00,154.34,154.35,153.61,154.1,2592118.0,152.13,152.1398,151.4104,151.8934,2592118.0
2022-09-07 10:50:00,154.09,154.35,153.93,154.12,1470963.0,151.8835,152.1398,151.7258,151.9131,1470963.0
2022-09-07 11:00:00,154.12,155.0,153.9,154.86,1476894.0,151.9131,152.7805,151.6963,152.6425,1476894.0
2022-09-07 11:10:00,154.86,155.26,154.86,155.0,1498200.0,152.6425,153.0368,152.6425,152.7805,1498200.0
2022-09-07 11:20:00,155.03,155.12,154.85,154.9,812311.0,152.8101,152.8988,152.6327,152.6819,812311.0
2022-09-07 11:30:00,154.9,155.12,154.46,154.63,1280748.0,152.6819,152.8988,152.2482,152.4158,1280748.0
2022-09-07 11:40:00,154.61,154.85,154.41,154.78,882315.0,152.3961,152.6327,152.199,152.5637,882315.0
2022-09-07 11:50:00,154.77,155.05,154.7,154.75,913649.0,152.5538,152.8298,152.4848,152.5341,913649.0
2022-09-07 12:00:00,154.75,154.92,154.52,154.84,967795.0,152.5341,152.7017,152.3074,152.6228,967795.0
2022-09-07 12:10:00,154.84,154.91,154.46,154.5,983242.0,152.6228,152.6918,152.2482,152.2877,983242.0
2022-09-07 12:20:00,154.5,154.53,154.23,154.5,871358.0,152.2877,152.3172,152.0215,152.2877,871358.0
2022-09-07 12:30:00,154.49,154.97,154.33,154.94,956789.0,152.2778,152.7509,152.1201,152.7214,956789.0
2022-09-07 12:40:00,154.95,155.33,154.85,154.94,1393024.0,152.7312,153.1058,152.6327,152.7214,1393024.0
2022-09-07 12:50:00,154.94,155.01,154.67,154.86,904628.0,152.7214,152.7904,152.4552,152.6425,904628.0
2022-09-07 13:00:00,154.86,155.2,154.78,155.13,1558809.0,152.6425,152.9777,152.5637,152.9087,1558809.0
2022-09-07 13:10:00,155.13,155.19,154.78,154.87,1410378.0,152.9087,152.9678,152.5637,152.6524,1410378.0
2022-09-07 13:20:00,154.86,155.05,154.55,154.61,1133112.0,152.6425,152.8298,152.337,152.3961,1133112.0
2022-09-07 13:30:00,154.62,155.19,154.61,155.11,1417944.0,152.406,152.9678,152.3961,152.8889,1417944.0
2022-09-07 13:40:00,155.1,155.71,155.05,155.47,2166576.0,152.8791,153.4803,152.8298,153.2438,2166576.0
2022-09-07 13:50:00,155.47,155.59,155.28,155.55,1431265.0,153.2438,153.3621,153.0565,153.3226,1431265.0
2022-09-07 14:00:00,155.55,156.22,155.47,155.76,2769558.0,153.3226,153.983,153.2438,153.5296,2769558.0
2022-09-07 14:10:00,155.77,155.77,155.16,155.18,1793082.0,153.5395,153.5395,152.9382,152.9579,1793082.0
2022-09-07 14:20:00,155.2,155.65,155.19,155.64,1413695.0,152.9777,153.4212,152.9678,153.4114,1413695.0
2022-09-07 14:30:00,155.64,155.71,154.75,155.35,3532403.0,153.4114,153.4803,152.5341,153.1255,3532403.0
2022-09-07 14:40:00,155.33,155.65,155.27,155.63,1792951.0,153.1058,153.4212,153.0466,153.4015,1792951.0
2022-09-07 14:50:00,155.63,155.87,155.44,155.75,1924605.0,153.4015,153.6381,153.2142,153.5198,1924605.0
2022-09-07 15:00:00,155.74,156.33,155.66,156.32,2078990.0,153.5099,154.0915,153.4311,154.0816,2078990.0
2022-09-07 15:10:00,156.31,156.48,156.1,156.28,1876113.0,154.0718,154.2393,153.8648,154.0422,1876113.0
2022-09-07 15:20:00,156.28,156.67,156.22,156.61,1677524.0,154.0422,154.4266,153.983,154.3675,1677524.0
2022-09-07 15:30:00,156.6,156.63,156.07,156.27,1774914.0,154.3576,154.3872,153.8352,154.0323,1774914.0
2022-09-07 15:40:00,156.26,156.47,156.06,156.36,1697391.0,154.0225,154.2295,153.8253,154.121,1697391.0
2022-09-07 15:50:00,156.35,156.37,155.81,155.92,3221817.0,154.1112,154.1309,153.5789,153.6873,3221817.0
2022-09-08 09:30:00,154.69,155.11,154.37,154.83,4155108.0,152.475,152.8889,152.1595,152.6129,4155108.0
2022-09-08 09:40:00,154.86,155.58,154.58,155.38,2819704.0,152.6425,153.3522,152.3665,153.1551,2819704.0
2022-09-08 09:50:00,155.39,155.84,155.13,155.39,2120496.0,153.1649,153.6085,152.9087,153.1649,2120496.0
2022-09-08 10:00:00,155.4,155.43,154.58,154.88,1948529.0,153.1748,153.2044,152.3665,152.6622,1948529.0
2022-09-08 10:10:00,154.87,155.13,154.37,155.09,2318862.0,152.6524,152.9087,152.1595,152.8692,2318862.0
2022-09-08 10:20:00,155.09,155.28,154.72,154.92,1402896.0,152.8692,153.0565,152.5045,152.7017,1402896.0
2022-09-08 10:30:00,154.91,155.63,154.7,155.55,1792037.0,152.6918,153.4015,152.4848,153.3226,1792037.0
2022-09-08 10:40:00,155.56,155.75,155.35,155.38,1637451.0,153.3325,153.5198,153.1255,153.1551,1637451.0
2022-09-08 10:50:00,155.37,155.8,155.2,155.76,1195945.0,153.1452,153.5691,152.9777,153.5296,1195945.0
2022-09-08 11:00:00,155.77,156.26,155.77,156.18,1548925.0,153.5395,154.0225,153.5395,153.9436,1548925.0
2022-09-08 11:10:00,156.18,156.25,155.92,156.18,1131841.0,153.9436,154.0126,153.6873,153.9436,1131841.0
2022-09-08 11:20:00,156.19,156.36,155.92,155.99,982592.0,153.9535,154.121,153.6873,153.7563,982592.0
2022-09-08 11:30:00,155.99,156.19,155.65,155.67,1115412.0,153.7563,153.9535,153.4212,153.4409,1115412.0
2022-09-08 11:40:00,155.68,155.79,155.47,155.56,1075629.0,153.4508,153.5592,153.2438,153.3325,1075629.0
2022-09-08 11:50:00,155.56,155.79,155.38,155.52,938853.0,153.3325,153.5592,153.1551,153.2931,938853.0
2022-09-08 12:00:00,155.53,155.68,153.55,153.88,2746580.0,153.3029,153.4508,151.3513,151.6766,2746580.0
2022-09-08 12:10:00,153.87,153.9,152.93,153.02,2709144.0,151.6667,151.6963,150.7402,150.8289,2709144.0
2022-09-08 12:20:00,153.01,153.23,152.68,153.15,2006794.0,150.819,151.0359,150.4937,150.957,2006794.0
2022-09-08 12:30:00,153.15,153.55,153.06,153.16,1568635.0,150.957,151.3513,150.8683,150.9669,1568635.0
2022-09-08 12:40:00,153.16,153.73,153.06,153.29,1732324.0,150.9669,151.5287,150.8683,151.095,1732324.0
2022-09-08 12:50:00,153.29,153.63,152.99,153.18,1728242.0,151.095,151.4301,150.7993,150.9866,1728242.0
2022-09-08 13:00:00,153.19,153.32,152.69,152.97,1552130.0,150.9964,151.1246,150.5036,150.7796,1552130.0
2022-09-08 13:10:00,152.97,153.86,152.97,153.82,1639420.0,150.7796,151.6568,150.7796,151.6174,1639420.0
2022-09-08 13:20:00,153.82,154.02,153.53,153.73,1291364.0,151.6174,151.8145,151.3316,151.5287,1291364.0
2022-09-08 13:30:00,153.74,154.14,153.42,153.87,1356743.0,151.5386,151.9328,151.2231,151.6667,1356743.0
2022-09-08 13:40:00,153.86,154.11,153.81,154.07,1085612.0,151.6568,151.9033,151.6076,151.8638,1085612.0
2022-09-08 13:50:00,154.06,154.08,153.23,153.55,1324964.0,151.854,151.8737,151.0359,151.3513,1324964.0
2022-09-08 14:00:00,153.55,153.85,153.48,153.64,841946.0,151.3513,151.647,151.2823,151.44,841946.0
2022-09-08 14:10:00,153.64,153.83,153.37,153.77,897435.0,151.44,151.6273,151.1739,151.5681,897435.0
2022-09-08 14:20:00,153.76,153.9,153.65,153.79,856430.0,151.5583,151.6963,151.4498,151.5878,856430.0
2022-09-08 14:30:00,153.8,154.41,153.74,154.33,1201868.0,151.5977,152.199,151.5386,152.1201,1201868.0
2022-09-08 14:40:00,154.33,154.41,153.71,153.98,1100266.0,152.1201,152.199,151.509,151.7751,1100266.0
2022-09-08 14:50:00,153.97,154.14,153.71,153.8,1053526.0,151.7653,151.9328,151.509,151.5977,1053526.0
2022-09-08 15:00:00,153.81,154.02,153.48,153.64,1170088.0,151.6076,151.8145,151.2823,151.44,1170088.0
2022-09-08 15:10:00,153.64,154.15,153.55,154.04,1499811.0,151.44,151.9427,151.3513,151.8343,1499811.0
2022-09-08 15:20:00,154.03,154.17,153.91,154.11,1152843.0,151.8244,151.9624,151.7061,151.9033,1152843.0
2022-09-08 15:30:00,154.11,154.36,153.89,153.98,1233109.0,151.9033,152.1497,151.6864,151.7751,1233109.0
2022-09-08 15:40:00,153.99,154.1,153.63,153.88,1470150.0,151.785,151.8934,151.4301,151.6766,1470150.0
2022-09-08 15:50:00,153.89,154.47,153.87,154.47,4674336.0,151.6864,152.2581,151.6667,152.2581,4674336.0
2022-09-09 09:30:00,155.48,155.58,154.92,155.29,3733303.0,153.2536,153.3522,152.7017,153.0664,3733303.0
2022-09-09 09:40:00,155.3,155.49,154.75,155.35,2217390.0,153.0762,153.2635,152.5341,153.1255,2217390.0
2022-09-09 09:50:00,155.35,156.08,155.28,156.08,2621033.0,153.1255,153.845,153.0565,153.845,2621033.0
2022-09-09 10:00:00,156.07,156.43,155.91,156.21,1960485.0,153.8352,154.19,153.6775,153.9732,1960485.0
2022-09-09 10:10:00,156.21,156.61,155.94,156.29,1960562.0,153.9732,154.3675,153.7071,154.052,1960562.0
2022-09-09 10:20:00,156.3,156.49,155.98,156.44,1669676.0,154.0619,154.2492,153.7465,154.1999,1669676.0
2022-09-09 10:30:00,156.44,156.49,156.22,156.38,1436530.0,154.1999,154.2492,153.983,154.1408,1436530.0
2022-09-09 10:40:00,156.39,156.84,156.33,156.79,1563088.0,154.1506,154.5942,154.0915,154.5449,1563088.0
2022-09-09 10:50:00,156.77,156.84,156.47,156.65,1127381.0,154.5252,154.5942,154.2295,154.4069,1127381.0
2022-09-09 11:00:00,156.65,156.86,156.46,156.63,1230102.0,154.4069,154.6139,154.2196,154.3872,1230102.0
2022-09-09 11:10:00,156.63,156.93,156.52,156.58,1022973.0,154.3872,154.6829,154.2787,154.3379,1022973.0
2022-09-09 11:20:00,156.57,156.97,156.51,156.96,963699.0,154.328,154.7223,154.2689,154.7124,963699.0
2022-09-09 11:30:00,156.95,157.17,156.78,157.09,1220858.0,154.7026,154.9194,154.535,154.8406,1220858.0
2022-09-09 11:40:00,157.1,157.18,156.9,157.0,969431.0,154.8504,154.9293,154.6533,154.7519,969431.0
2022-09-09 11:50:00,157.0,157.05,156.69,156.85,837998.0,154.7519,154.8012,154.4463,154.604,837998.0
2022-09-09 12:00:00,156.86,156.94,156.41,156.66,1154863.0,154.6139,154.6927,154.1703,154.4167,1154863.0
2022-09-09 12:10:00,156.65,156.7,156.23,156.45,904722.0,154.4069,154.4562,153.9929,154.2098,904722.0
2022-09-09 12:20:00,156.47,156.47,156.09,156.28,950056.0,154.2295,154.2295,153.8549,154.0422,950056.0
2022-09-09 12:30:00,156.28,156.58,156.14,156.42,875568.0,154.0422,154.3379,153.9042,154.1802,875568.0
2022-09-09 12:40:00,156.44,156.68,156.28,156.64,760790.0,154.1999,154.4365,154.0422,154.397,760790.0
2022-09-09 12:50:00,156.66,156.87,156.6,156.86,703711.0,154.4167,154.6237,154.3576,154.6139,703711.0
2022-09-09 13:00:00,156.86,156.98,156.7,156.95,890706.0,154.6139,154.7322,154.4562,154.7026,890706.0
2022-09-09 13:10:00,156.96,157.17,156.87,157.07,913011.0,154.7124,154.9194,154.6237,154.8209,913011.0
2022-09-09 13:20:00,157.08,157.16,156.96,157.06,582474.0,154.8307,154.9096,154.7124,154.811,582474.0
2022-09-09 13:30:00,157.06,157.34,157.05,157.27,759021.0,154.811,155.087,154.8012,155.018,759021.0
2022-09-09 13:40:00,157.27,157.29,156.92,157.05,774105.0,155.018,155.0377,154.673,154.8012,774105.0
2022-09-09 13:50:00,157.05,157.1,156.92,157.08,660477.0,154.8012,154.8504,154.673,154.8307,660477.0
2022-09-09 14:00:00,157.08,157.08,156.77,157.0,784644.0,154.8307,154.8307,154.5252,154.7519,784644.0
2022-09-09 14:10:00,157.0,157.28,156.92,157.26,858711.0,154.7519,155.0279,154.673,155.0082,858711.0
2022-09-09 14:20:00,157.26,157.51,157.24,157.5,1015584.0,155.0082,155.2546,154.9884,155.2447,1015584.0
2022-09-09 14:30:00,157.51,157.52,157.07,157.19,1025774.0,155.2546,155.2644,154.8209,154.9392,1025774.0
2022-09-09 14:40:00,157.18,157.27,157.02,157.06,757177.0,154.9293,155.018,154.7716,154.811,757177.0
2022-09-09 14:50:00,157.06,157.19,156.9,157.16,663398.0,154.811,154.9392,154.6533,154.9096,663398.0
2022-09-09 15:00:00,157.16,157.44,157.05,157.35,941926.0,154.9096,155.1856,154.8012,155.0969,941926.0
2022-09-09 15:10:00,157.36,157.55,157.31,157.51,1094109.0,155.1067,155.294,155.0574,155.2546,1094109.0
2022-09-09 15:20:00,157.52,157.52,157.3,157.43,1015800.0,155.2644,155.2644,155.0476,155.1757,1015800.0
2022-09-09 15:30:00,157.43,157.65,157.36,157.54,1562780.0,155.1757,155.3926,155.1067,155.2841,1562780.0
2022-09-09 15:40:00,157.53,157.82,157.46,157.5,1955543.0,155.2743,155.5601,155.2053,155.2447,1955543.0
2022-09-09 15:50:00,157.51,157.75,157.32,157.35,3611105.0,155.2546,155.4911,155.0673,155.0969,3611105.0
2022-09-12 09:30:00,159.6,160.55,159.3,160.34,5550338.0,157.3146,158.251,157.0189,158.044,5550338.0
2022-09-12 09:40:00,160.34,160.86,160.33,160.58,3488183.0,158.044,158.5566,158.0342,158.2806,3488183.0
2022-09-12 09:50:00,160.58,161.69,160.27,161.62,3658035.0,158.2806,159.3747,157.9751,159.3057,3658035.0
2022-09-12 10:00:00,161.62,162.05,161.4,161.89,3239011.0,159.3057,159.7296,159.0889,159.5719,3239011.0
2022-09-12 10:10:00,161.88,161.99,161.5,161.92,2668156.0,159.562,159.6704,159.1874,159.6014,2668156.0
2022-09-12 10:20:00,161.92,161.95,161.51,161.63,1788570.0,159.6014,159.631,159.1973,159.3156,1788570.0
2022-09-12 10:30:00,161.62,161.85,161.51,161.66,1609362.0,159.3057,159.5324,159.1973,159.3451,1609362.0
2022-09-12 10:40:00,161.66,161.72,161.21,161.64,1900642.0,159.3451,159.4043,158.9016,159.3254,1900642.0
2022-09-12 10:50:00,161.63,161.66,161.22,161.41,1527476.0,159.3156,159.3451,158.9114,159.0987,1527476.0
2022-09-12 11:00:00,161.42,161.72,161.22,161.66,1766941.0,159.1086,159.4043,158.9114,159.3451,1766941.0
2022-09-12 11:10:00,161.65,162.34,161.6,162.21,2577180.0,159.3353,160.0154,159.286,159.8873,2577180.0
2022-09-12 11:20:00,162.22,162.67,162.11,162.65,2238863.0,159.8971,160.3407,159.7887,160.321,2238863.0
2022-09-12 11:30:00,162.65,162.89,162.41,162.59,2247788.0,160.321,160.5575,160.0844,160.2618,2247788.0
2022-09-12 11:40:00,162.59,162.74,162.18,162.3,1937149.0,160.2618,160.4097,159.8577,159.976,1937149.0
2022-09-12 11:50:00,162.3,162.32,161.67,161.9,2287995.0,159.976,159.9957,159.355,159.5817,2287995.0
2022-09-12 12:00:00,161.9,162.26,161.74,161.91,1777646.0,159.5817,159.9366,159.424,159.5916,1777646.0
2022-09-12 12:10:00,161.91,162.49,161.73,162.34,1726427.0,159.5916,160.1633,159.4141,160.0154,1726427.0
2022-09-12 12:20:00,162.34,162.66,162.24,162.6,1406524.0,160.0154,160.3308,159.9168,160.2717,1406524.0
2022-09-12 12:30:00,162.6,162.84,162.44,162.84,1469693.0,160.2717,160.5083,160.114,160.5083,1469693.0
2022-09-12 12:40:00,162.83,163.1,162.73,162.99,1847202.0,160.4984,160.7645,160.3998,160.6561,1847202.0
2022-09-12 12:50:00,162.99,163.14,162.92,163.09,1184144.0,160.6561,160.804,160.5871,160.7547,1184144.0
2022-09-12 13:00:00,163.09,163.33,162.73,163.31,1553647.0,160.7547,160.9912,160.3998,160.9715,1553647.0
2022-09-12 13:10:00,163.3,163.43,163.21,163.25,1215062.0,160.9617,161.0898,160.873,160.9124,1215062.0
2022-09-12 13:20:00,163.25,163.65,163.2,163.62,1547022.0,160.9124,161.3067,160.8631,161.2771,1547022.0
2022-09-12 13:30:00,163.62,163.92,163.51,163.75,2056411.0,161.2771,161.5728,161.1687,161.4052,2056411.0
2022-09-12 13:40:00,163.74,163.82,163.53,163.75,1439045.0,161.3954,161.4742,161.1884,161.4052,1439045.0
2022-09-12 13:50:00,163.76,164.26,163.74,164.14,1986791.0,161.4151,161.9079,161.3954,161.7896,1986791.0
2022-09-12 14:00:00,164.13,164.18,163.67,163.67,1618698.0,161.7798,161.8291,161.3264,161.3264,1618698.0
2022-09-12 14:10:00,163.67,164.07,163.54,163.64,1634286.0,161.3264,161.7206,161.1982,161.2968,1634286.0
2022-09-12 14:20:00,163.65,163.85,163.43,163.47,1450952.0,161.3067,161.5038,161.0898,161.1292,1450952.0
2022-09-12 14:30:00,163.46,163.75,163.28,163.7,1446607.0,161.1194,161.4052,160.942,161.3559,1446607.0
2022-09-12 14:40:00,163.72,163.75,163.47,163.7,1120831.0,161.3757,161.4052,161.1292,161.3559,1120831.0
2022-09-12 14:50:00,163.71,163.75,163.51,163.57,927476.0,161.3658,161.4052,161.1687,161.2278,927476.0
2022-09-12 15:00:00,163.58,163.95,163.42,163.9,1155305.0,161.2377,161.6024,161.0799,161.5531,1155305.0
2022-09-12 15:10:00,163.91,163.97,163.21,163.3,1520487.0,161.5629,161.6221,160.873,160.9617,1520487.0
2022-09-12 15:20:00,163.3,163.47,163.07,163.33,1809672.0,160.9617,161.1292,160.735,160.9912,1809672.0
2022-09-12 15:30:00,163.33,163.54,163.28,163.49,1537457.0,160.9912,161.1982,160.942,161.1489,1537457.0
2022-09-12 15:40:00,163.49,163.74,163.34,163.54,2158242.0,161.1489,161.3954,161.0011,161.1982,2158242.0
2022-09-12 15:50:00,163.53,163.56,163.2,163.45,4680735.0,161.1884,161.2179,160.8631,161.1095,4680735.0
2022-09-13 09:30:00,160.0,160.54,158.7,159.36,6708114.0,157.7089,158.2412,156.4275,157.0781,6708114.0
2022-09-13 09:40:00,159.36,159.8,159.1,159.45,3285748.0,157.0781,157.5118,156.8218,157.1668,3285748.0
2022-09-13 09:50:00,159.45,159.88,158.26,158.27,3514083.0,157.1668,157.5906,155.9938,156.0037,3514083.0
2022-09-13 10:00:00,158.28,158.37,157.81,158.01,3293212.0,156.0135,156.1023,155.5503,155.7474,3293212.0
2022-09-13 10:10:00,158.0,158.2,157.54,158.02,2604782.0,155.7376,155.9347,155.2841,155.7573,2604782.0
2022-09-13 10:20:00,158.01,158.03,157.6,157.82,1947533.0,155.7474,155.7671,155.3433,155.5601,1947533.0
2022-09-13 10:30:00,157.8,158.2,157.35,157.44,2484720.0,155.5404,155.9347,155.0969,155.1856,2484720.0
2022-09-13 10:40:00,157.44,157.52,156.91,156.98,2103817.0,155.1856,155.2644,154.6632,154.7322,2103817.0
2022-09-13 10:50:00,156.97,157.34,156.84,157.23,1974761.0,154.7223,155.087,154.5942,154.9786,1974761.0
2022-09-13 11:00:00,157.22,157.27,156.76,156.96,1622473.0,154.9687,155.018,154.5153,154.7124,1622473.0
2022-09-13 11:10:00,156.96,156.99,156.6,156.75,1521964.0,154.7124,154.742,154.3576,154.5055,1521964.0
2022-09-13 11:20:00,156.74,156.86,156.25,156.46,2037944.0,154.4956,154.6139,154.0126,154.2196,2037944.0
2022-09-13 11:30:00,156.47,156.68,156.34,156.63,1431989.0,154.2295,154.4365,154.1013,154.3872,1431989.0
2022-09-13 11:40:00,156.62,156.63,156.25,156.37,1706334.0,154.3773,154.3872,154.0126,154.1309,1706334.0
2022-09-13 11:50:00,156.38,156.68,156.25,156.34,1446467.0,154.1408,154.4365,154.0126,154.1013,1446467.0
2022-09-13 12:00:00,156.33,156.7,156.15,156.62,1811457.0,154.0915,154.4562,153.914,154.3773,1811457.0
2022-09-13 12:10:00,156.61,156.76,156.47,156.58,1464252.0,154.3675,154.5153,154.2295,154.3379,1464252.0
2022-09-13 12:20:00,156.58,156.64,156.15,156.25,1336924.0,154.3379,154.397,153.914,154.0126,1336924.0
2022-09-13 12:30:00,156.25,156.7,156.19,156.62,1255426.0,154.0126,154.4562,153.9535,154.3773,1255426.0
2022-09-13 12:40:00,156.62,156.68,156.38,156.56,897845.0,154.3773,154.4365,154.1408,154.3182,897845.0
2022-09-13 12:50:00,156.55,156.57,156.26,156.31,1089739.0,154.3083,154.328,154.0225,154.0718,1089739.0
2022-09-13 13:00:00,156.3,156.47,155.95,156.03,2218448.0,154.0619,154.2295,153.7169,153.7958,2218448.0
2022-09-13 13:10:00,156.04,156.57,156.0,156.09,1815926.0,153.8056,154.328,153.7662,153.8549,1815926.0
2022-09-13 13:20:00,156.08,156.6,156.06,156.51,1331432.0,153.845,154.3576,153.8253,154.2689,1331432.0
2022-09-13 13:30:00,156.52,156.67,156.15,156.32,1529615.0,154.2787,154.4266,153.914,154.0816,1529615.0
2022-09-13 13:40:00,156.33,156.38,156.08,156.16,1137616.0,154.0915,154.1408,153.845,153.9239,1137616.0
2022-09-13 13:50:00,156.16,156.21,155.76,155.78,1437426.0,153.9239,153.9732,153.5296,153.5493,1437426.0
2022-09-13 14:00:00,155.78,155.87,155.46,155.49,1591165.0,153.5493,153.6381,153.2339,153.2635,1591165.0
2022-09-13 14:10:00,155.48,155.65,155.43,155.55,1442093.0,153.2536,153.4212,153.2044,153.3226,1442093.0
2022-09-13 14:20:00,155.55,155.63,154.97,155.07,2053153.0,153.3226,153.4015,152.7509,152.8495,2053153.0
2022-09-13 14:30:00,155.05,155.25,154.98,155.12,1757876.0,152.8298,153.0269,152.7608,152.8988,1757876.0
2022-09-13 14:40:00,155.12,155.2,154.9,154.93,1449281.0,152.8988,152.9777,152.6819,152.7115,1449281.0
2022-09-13 14:50:00,154.92,155.0,154.59,154.8,2087588.0,152.7017,152.7805,152.3764,152.5834,2087588.0
2022-09-13 15:00:00,154.79,154.89,154.55,154.57,1724269.0,152.5735,152.6721,152.337,152.3567,1724269.0
2022-09-13 15:10:00,154.56,154.63,154.27,154.53,2425829.0,152.3468,152.4158,152.061,152.3172,2425829.0
2022-09-13 15:20:00,154.53,154.62,154.03,154.05,2185857.0,152.3172,152.406,151.8244,151.8441,2185857.0
2022-09-13 15:30:00,154.05,154.14,153.38,153.84,3860867.0,151.8441,151.9328,151.1837,151.6371,3860867.0
2022-09-13 15:40:00,153.85,153.89,153.37,153.7,4100331.0,151.647,151.6864,151.1739,151.4991,4100331.0
2022-09-13 15:50:00,153.69,154.26,153.51,153.85,7463815.0,151.4893,152.0511,151.3119,151.647,7463815.0
2022-09-14 09:30:00,154.76,155.03,154.03,154.68,4386174.0,152.544,152.8101,151.8244,152.4651,4386174.0
2022-09-14 09:40:00,154.69,156.19,154.42,155.46,4204103.0,152.475,153.9535,152.2088,153.2339,4204103.0
2022-09-14 09:50:00,155.46,156.05,155.13,156.05,2830989.0,153.2339,153.8155,152.9087,153.8155,2830989.0
2022-09-14 10:00:00,156.06,156.25,155.68,156.0,2457434.0,153.8253,154.0126,153.4508,153.7662,2457434.0
2022-09-14 10:10:00,156.0,156.45,155.69,155.86,2537127.0,153.7662,154.2098,153.4606,153.6282,2537127.0
2022-09-14 10:20:00,155.85,156.06,154.98,155.0,2440534.0,153.6183,153.8253,152.7608,152.7805,2440534.0
2022-09-14 10:30:00,155.01,156.1,154.88,155.98,2232327.0,152.7904,153.8648,152.6622,153.7465,2232327.0
2022-09-14 10:40:00,155.97,156.6,155.82,156.21,2023469.0,153.7366,154.3576,153.5888,153.9732,2023469.0
2022-09-14 10:50:00,156.22,156.57,156.08,156.56,1705369.0,153.983,154.328,153.845,154.3182,1705369.0
2022-09-14 11:00:00,156.56,157.07,156.26,156.92,2002235.0,154.3182,154.8209,154.0225,154.673,2002235.0
2022-09-14 11:10:00,156.93,157.1,156.61,156.72,1867374.0,154.6829,154.8504,154.3675,154.4759,1867374.0
2022-09-14 11:20:00,156.72,156.73,155.9,155.93,1707731.0,154.4759,154.4857,153.6676,153.6972,1707731.0
2022-09-14 11:30:00,155.92,156.18,155.77,156.02,1427981.0,153.6873,153.9436,153.5395,153.7859,1427981.0
2022-09-14 11:40:00,156.04,156.32,155.96,156.12,1317739.0,153.8056,154.0816,153.7268,153.8845,1317739.0
2022-09-14 11:50:00,156.13,156.17,155.72,155.79,1202642.0,153.8943,153.9338,153.4902,153.5592,1202642.0
2022-09-14 12:00:00,155.8,155.87,155.33,155.5,1101684.0,153.5691,153.6381,153.1058,153.2734,1101684.0
2022-09-14 12:10:00,155.51,155.83,155.42,155.65,897068.0,153.2832,153.5986,153.1945,153.4212,897068.0
2022-09-14 12:20:00,155.65,155.68,155.19,155.33,1023873.0,153.4212,153.4508,152.9678,153.1058,1023873.0
2022-09-14 12:30:00,155.34,155.46,154.94,155.08,1165068.0,153.1156,153.2339,152.7214,152.8594,1165068.0
2022-09-14 12:40:00,155.08,155.4,154.93,155.11,1404611.0,152.8594,153.1748,152.7115,152.8889,1404611.0
2022-09-14 12:50:00,155.11,155.36,154.99,155.14,988851.0,152.8889,153.1354,152.7707,152.9185,988851.0
2022-09-14 13:00:00,155.14,155.3,154.91,154.96,1016182.0,152.9185,153.0762,152.6918,152.7411,1016182.0
2022-09-14 13:10:00,154.96,155.29,154.81,155.16,1051442.0,152.7411,153.0664,152.5932,152.9382,1051442.0
2022-09-14 13:20:00,155.16,155.24,154.9,155.06,700517.0,152.9382,153.0171,152.6819,152.8397,700517.0
2022-09-14 13:30:00,155.07,155.16,154.75,154.8,767832.0,152.8495,152.9382,152.5341,152.5834,767832.0
2022-09-14 13:40:00,154.79,154.97,154.28,154.41,1480279.0,152.5735,152.7509,152.0708,152.199,1480279.0
2022-09-14 13:50:00,154.41,154.65,154.14,154.33,1319697.0,152.199,152.4355,151.9328,152.1201,1319697.0
2022-09-14 14:00:00,154.33,154.44,154.01,154.11,1388072.0,152.1201,152.2285,151.8047,151.9033,1388072.0
2022-09-14 14:10:00,154.1,154.35,153.88,154.33,1260122.0,151.8934,152.1398,151.6766,152.1201,1260122.0
2022-09-14 14:20:00,154.34,154.46,154.24,154.31,832948.0,152.13,152.2482,152.0314,152.1004,832948.0
2022-09-14 14:30:00,154.31,154.63,154.29,154.58,976260.0,152.1004,152.4158,152.0807,152.3665,976260.0
2022-09-14 14:40:00,154.57,154.64,154.07,154.37,1101971.0,152.3567,152.4257,151.8638,152.1595,1101971.0
2022-09-14 14:50:00,154.37,154.46,154.02,154.12,1024391.0,152.1595,152.2482,151.8145,151.9131,1024391.0
2022-09-14 15:00:00,154.12,154.49,154.06,154.47,1046981.0,151.9131,152.2778,151.854,152.2581,1046981.0
2022-09-14 15:10:00,154.47,154.51,153.61,153.82,1443514.0,152.2581,152.2975,151.4104,151.6174,1443514.0
2022-09-14 15:20:00,153.83,154.13,153.68,154.01,1332087.0,151.6273,151.923,151.4794,151.8047,1332087.0
2022-09-14 15:30:00,154.0,154.25,153.66,154.17,1668437.0,151.7948,152.0413,151.4597,151.9624,1668437.0
2022-09-14 15:40:00,154.17,154.76,154.04,154.64,1968176.0,151.9624,152.544,151.8343,152.4257,1968176.0
2022-09-14 15:50:00,154.65,155.59,154.53,155.31,4171727.0,152.4355,153.3621,152.3172,153.0861,4171727.0
2022-09-15 09:30:00,154.65,155.24,154.09,154.39,3424127.0,152.4355,153.0171,151.8835,152.1792,3424127.0
2022-09-15 09:40:00,154.39,155.16,154.33,155.14,2257782.0,152.1792,152.9382,152.1201,152.9185,2257782.0
2022-09-15 09:50:00,155.14,155.22,154.76,154.87,2049535.0,152.9185,152.9974,152.544,152.6524,2049535.0
2022-09-15 10:00:00,154.87,155.18,154.31,154.53,2018542.0,152.6524,152.9579,152.1004,152.3172,2018542.0
2022-09-15 10:10:00,154.54,155.21,154.42,154.99,2020991.0,152.3271,152.9875,152.2088,152.7707,2020991.0
2022-09-15 10:20:00,154.99,155.01,153.75,153.81,2466073.0,152.7707,152.7904,151.5484,151.6076,2466073.0
2022-09-15 10:30:00,153.81,153.98,153.64,153.79,1802454.0,151.6076,151.7751,151.44,151.5878,1802454.0
2022-09-15 10:40:00,153.78,153.8,153.2,153.21,1683083.0,151.578,151.5977,151.0063,151.0161,1683083.0
2022-09-15 10:50:00,153.2,153.2,151.78,152.07,3856085.0,151.0063,151.0063,149.6066,149.8925,3856085.0
2022-09-15 11:00:00,152.05,152.46,151.92,152.26,2418188.0,149.8728,150.2769,149.7446,150.0797,2418188.0
2022-09-15 11:10:00,152.26,152.72,152.08,152.66,1969778.0,150.0797,150.5332,149.9023,150.474,1969778.0
2022-09-15 11:20:00,152.65,153.05,152.54,152.84,1611634.0,150.4642,150.8584,150.3557,150.6514,1611634.0
2022-09-15 11:30:00,152.84,153.09,152.63,152.83,1455484.0,150.6514,150.8979,150.4445,150.6416,1455484.0
2022-09-15 11:40:00,152.83,153.0,152.69,152.77,1012716.0,150.6416,150.8092,150.5036,150.5824,1012716.0
2022-09-15 11:50:00,152.77,152.78,152.36,152.65,1321077.0,150.5824,150.5923,150.1783,150.4642,1321077.0
2022-09-15 12:00:00,152.64,152.88,152.42,152.47,1079331.0,150.4543,150.6909,150.2375,150.2867,1079331.0
2022-09-15 12:10:00,152.47,152.59,152.29,152.45,1264180.0,150.2867,150.405,150.1093,150.267,1264180.0
2022-09-15 12:20:00,152.43,152.73,152.26,152.46,1145362.0,150.2473,150.543,150.0797,150.2769,1145362.0
2022-09-15 12:30:00,152.47,152.96,152.4,152.88,988122.0,150.2867,150.7697,150.2177,150.6909,988122.0
2022-09-15 12:40:00,152.89,153.2,152.88,153.08,1121250.0,150.7007,151.0063,150.6909,150.888,1121250.0
2022-09-15 12:50:00,153.07,153.25,153.0,153.23,756555.0,150.8782,151.0556,150.8092,151.0359,756555.0
2022-09-15 13:00:00,153.24,154.3,153.24,154.03,1939162.0,151.0457,152.0905,151.0457,151.8244,1939162.0
2022-09-15 13:10:00,154.03,154.07,153.74,153.89,1087726.0,151.8244,151.8638,151.5386,151.6864,1087726.0
2022-09-15 13:20:00,153.88,154.2,153.74,153.92,1043859.0,151.6766,151.992,151.5386,151.716,1043859.0
2022-09-15 13:30:00,153.9,153.97,153.56,153.69,913839.0,151.6963,151.7653,151.3611,151.4893,913839.0
2022-09-15 13:40:00,153.7,153.75,153.29,153.38,870313.0,151.4991,151.5484,151.095,151.1837,870313.0
2022-09-15 13:50:00,153.38,153.48,153.2,153.42,692123.0,151.1837,151.2823,151.0063,151.2231,692123.0
2022-09-15 14:00:00,153.43,153.46,152.73,152.8,1223436.0,151.233,151.2626,150.543,150.612,1223436.0
2022-09-15 14:10:00,152.81,153.08,152.74,152.98,805687.0,150.6219,150.888,150.5529,150.7894,805687.0
2022-09-15 14:20:00,152.97,153.09,152.76,153.05,742003.0,150.7796,150.8979,150.5726,150.8584,742003.0
2022-09-15 14:30:00,153.04,153.31,152.83,153.1,1016731.0,150.8486,151.1147,150.6416,150.9077,1016731.0
2022-09-15 14:40:00,153.1,153.13,152.41,152.43,1079645.0,150.9077,150.9373,150.2276,150.2473,1079645.0
2022-09-15 14:50:00,152.43,152.63,152.31,152.39,1412918.0,150.2473,150.4445,150.129,150.2079,1412918.0
2022-09-15 15:00:00,152.4,152.51,152.13,152.14,2056136.0,150.2177,150.3262,149.9516,149.9615,2056136.0
2022-09-15 15:10:00,152.15,152.15,151.56,151.76,2402392.0,149.9713,149.9713,149.3898,149.5869,2402392.0
2022-09-15 15:20:00,151.76,151.89,151.38,151.48,2092951.0,149.5869,149.715,149.2124,149.3109,2092951.0
2022-09-15 15:30:00,151.48,151.93,151.4,151.79,1918173.0,149.3109,149.7545,149.2321,149.6165,1918173.0
2022-09-15 15:40:00,151.79,152.21,151.71,151.94,2482038.0,149.6165,150.0305,149.5376,149.7643,2482038.0
2022-09-15 15:50:00,151.94,152.69,151.84,152.35,4848687.0,149.7643,150.5036,149.6658,150.1685,4848687.0
2022-09-16 09:30:00,151.21,151.33,149.46,149.96,19308755.0,149.0448,149.1631,147.3198,147.8127,19308755.0
2022-09-16 09:40:00,149.96,150.38,149.06,149.26,3785726.0,147.8127,148.2267,146.9256,147.1227,3785726.0
2022-09-16 09:50:00,149.27,149.33,148.37,148.49,3580050.0,147.1326,147.1917,146.2455,146.3637,3580050.0
2022-09-16 10:00:00,148.49,149.22,148.47,148.97,4054293.0,146.3637,147.0833,146.344,146.8369,4054293.0
2022-09-16 10:10:00,148.96,149.97,148.82,149.47,3370796.0,146.827,147.8225,146.689,147.3297,3370796.0
2022-09-16 10:20:00,149.46,149.81,149.13,149.46,2120657.0,147.3198,147.6648,146.9946,147.3198,2120657.0
2022-09-16 10:30:00,149.45,150.53,149.43,150.08,2708077.0,147.31,148.3745,147.2903,147.931,2708077.0
2022-09-16 10:40:00,150.09,150.29,149.23,149.32,2166887.0,147.9408,148.138,147.0931,147.1818,2166887.0
2022-09-16 10:50:00,149.32,149.86,148.96,149.0,2211227.0,147.1818,147.7141,146.827,146.8664,2211227.0
2022-09-16 11:00:00,148.99,149.19,148.73,149.05,2005781.0,146.8566,147.0537,146.6003,146.9157,2005781.0
2022-09-16 11:10:00,149.05,149.79,148.89,149.69,1779096.0,146.9157,147.6451,146.758,147.5466,1779096.0
2022-09-16 11:20:00,149.68,149.68,149.07,149.14,1355165.0,147.5367,147.5367,146.9354,147.0044,1355165.0
2022-09-16 11:30:00,149.14,149.58,149.02,149.11,1394779.0,147.0044,147.4381,146.8861,146.9749,1394779.0
2022-09-16 11:40:00,149.1,149.55,149.06,149.52,984620.0,146.965,147.4086,146.9256,147.379,984620.0
2022-09-16 11:50:00,149.52,149.96,149.47,149.86,1283726.0,147.379,147.8127,147.3297,147.7141,1283726.0
2022-09-16 12:00:00,149.87,149.92,149.36,149.4,1131838.0,147.724,147.7733,147.2213,147.2607,1131838.0
2022-09-16 12:10:00,149.39,149.54,149.08,149.21,1129061.0,147.2508,147.3987,146.9453,147.0734,1129061.0
2022-09-16 12:20:00,149.21,149.22,148.66,148.77,1460685.0,147.0734,147.0833,146.5313,146.6397,1460685.0
2022-09-16 12:30:00,148.77,149.04,148.71,148.91,1337379.0,146.6397,146.9059,146.5806,146.7777,1337379.0
2022-09-16 12:40:00,148.91,149.31,148.85,149.31,1076581.0,146.7777,147.172,146.7186,147.172,1076581.0
2022-09-16 12:50:00,149.3,149.49,149.11,149.41,1101674.0,147.1621,147.3494,146.9749,147.2706,1101674.0
2022-09-16 13:00:00,149.41,149.51,149.02,149.15,1151049.0,147.2706,147.3691,146.8861,147.0143,1151049.0
2022-09-16 13:10:00,149.15,149.44,149.08,149.3,954534.0,147.0143,147.3001,146.9453,147.1621,954534.0
2022-09-16 13:20:00,149.3,149.41,149.12,149.28,819620.0,147.1621,147.2706,146.9847,147.1424,819620.0
2022-09-16 13:30:00,149.28,149.91,149.23,149.7,1528396.0,147.1424,147.7634,147.0931,147.5564,1528396.0
2022-09-16 13:40:00,149.71,149.76,149.3,149.38,1067000.0,147.5663,147.6155,147.1621,147.241,1067000.0
2022-09-16 13:50:00,149.38,149.4,149.15,149.33,901055.0,147.241,147.2607,147.0143,147.1917,901055.0
2022-09-16 14:00:00,149.33,149.76,149.26,149.7,1300565.0,147.1917,147.6155,147.1227,147.5564,1300565.0
2022-09-16 14:10:00,149.7,149.87,149.42,149.5,1146221.0,147.5564,147.724,147.2804,147.3593,1146221.0
2022-09-16 14:20:00,149.5,150.26,149.32,150.15,2475094.0,147.3593,148.1084,147.1818,148.0,2475094.0
2022-09-16 14:30:00,150.16,150.45,149.93,150.12,1657525.0,148.0098,148.2957,147.7831,147.9704,1657525.0
2022-09-16 14:40:00,150.12,150.71,149.97,150.59,1264704.0,147.9704,148.5519,147.8225,148.4337,1264704.0
2022-09-16 14:50:00,150.58,150.81,150.43,150.51,1462163.0,148.4238,148.6505,148.276,148.3548,1462163.0
2022-09-16 15:00:00,150.5,150.99,150.47,150.84,2624879.0,148.345,148.8279,148.3154,148.6801,2624879.0
2022-09-16 15:10:00,150.84,150.88,150.53,150.8,1770373.0,148.6801,148.7195,148.3745,148.6407,1770373.0
2022-09-16 15:20:00,150.81,151.35,150.67,150.77,2246195.0,148.6505,149.1828,148.5125,148.6111,2246195.0
2022-09-16 15:30:00,150.76,150.9,150.3,150.72,2299462.0,148.6012,148.7392,148.1478,148.5618,2299462.0
2022-09-16 15:40:00,150.72,150.89,150.47,150.68,2479578.0,148.5618,148.7294,148.3154,148.5224,2479578.0
2022-09-16 15:50:00,150.68,150.98,150.34,150.44,5803944.0,148.5224,148.8181,148.1872,148.2858,5803944.0
2022-09-19 09:30:00,149.31,149.62,149.1,149.56,4067326.0,147.172,147.4776,146.965,147.4184,4067326.0
2022-09-19 09:40:00,149.55,150.18,149.49,150.05,2616106.0,147.4086,148.0295,147.3494,147.9014,2616106.0
2022-09-19 09:50:00,150.05,151.12,150.04,151.11,2187916.0,147.9014,148.9561,147.8915,148.9462,2187916.0
2022-09-19 10:00:00,151.11,151.21,150.57,150.82,2124387.0,148.9462,149.0448,148.4139,148.6604,2124387.0
2022-09-19 10:10:00,150.81,151.56,150.75,150.85,2084712.0,148.6505,149.3898,148.5914,148.6899,2084712.0
2022-09-19 10:20:00,150.86,151.33,150.64,151.22,1595484.0,148.6998,149.1631,148.4829,149.0546,1595484.0
2022-09-19 10:30:00,151.21,151.88,151.01,151.87,1534409.0,149.0448,149.7052,148.8476,149.6953,1534409.0
2022-09-19 10:40:00,151.88,152.4,151.81,152.14,1748846.0,149.7052,150.2177,149.6362,149.9615,1748846.0
2022-09-19 10:50:00,152.13,152.2,151.86,152.09,1334467.0,149.9516,150.0206,149.6855,149.9122,1334467.0
2022-09-19 11:00:00,152.1,152.6,152.01,152.42,1601114.0,149.922,150.4149,149.8333,150.2375,1601114.0
2022-09-19 11:10:00,152.42,152.83,152.23,152.46,1450018.0,150.2375,150.6416,150.0502,150.2769,1450018.0
2022-09-19 11:20:00,152.46,152.73,151.96,151.98,1921393.0,150.2769,150.543,149.784,149.8038,1921393.0
2022-09-19 11:30:00,151.98,152.1,151.75,151.98,1792396.0,149.8038,149.922,149.5771,149.8038,1792396.0
2022-09-19 11:40:00,151.99,152.54,151.93,152.43,1420015.0,149.8136,150.3557,149.7545,150.2473,1420015.0
2022-09-19 11:50:00,152.42,152.44,151.8,151.94,1592353.0,150.2375,150.2572,149.6263,149.7643,1592353.0
2022-09-19 12:00:00,151.94,152.15,151.42,152.04,1616208.0,149.7643,149.9713,149.2518,149.8629,1616208.0
2022-09-19 12:10:00,152.04,152.36,151.95,152.19,1167529.0,149.8629,150.1783,149.7742,150.0108,1167529.0
2022-09-19 12:20:00,152.18,152.48,152.1,152.31,944382.0,150.0009,150.2966,149.922,150.129,944382.0
2022-09-19 12:30:00,152.31,152.99,152.28,152.91,1550356.0,150.129,150.7993,150.0995,150.7204,1550356.0
2022-09-19 12:40:00,152.92,153.24,152.75,153.07,1557443.0,150.7303,151.0457,150.5627,150.8782,1557443.0
2022-09-19 12:50:00,153.07,153.33,153.04,153.16,1157132.0,150.8782,151.1344,150.8486,150.9669,1157132.0
2022-09-19 13:00:00,153.16,153.22,152.91,153.03,937860.0,150.9669,151.026,150.7204,150.8387,937860.0
2022-09-19 13:10:00,153.04,153.07,152.7,152.92,985514.0,150.8486,150.8782,150.5134,150.7303,985514.0
2022-09-19 13:20:00,152.93,153.29,152.8,153.29,855645.0,150.7402,151.095,150.612,151.095,855645.0
2022-09-19 13:30:00,153.29,153.3,152.79,153.1,1071423.0,151.095,151.1049,150.6022,150.9077,1071423.0
2022-09-19 13:40:00,153.09,153.45,152.95,153.21,1130362.0,150.8979,151.2527,150.7599,151.0161,1130362.0
2022-09-19 13:50:00,153.21,153.29,152.89,152.96,868706.0,151.0161,151.095,150.7007,150.7697,868706.0
2022-09-19 14:00:00,152.96,153.04,152.68,152.89,1003301.0,150.7697,150.8486,150.4937,150.7007,1003301.0
2022-09-19 14:10:00,152.88,153.02,152.68,152.85,910237.0,150.6909,150.8289,150.4937,150.6613,910237.0
2022-09-19 14:20:00,152.86,153.0,152.6,152.93,956352.0,150.6712,150.8092,150.4149,150.7402,956352.0
2022-09-19 14:30:00,152.92,153.19,152.91,153.17,1089149.0,150.7303,150.9964,150.7204,150.9767,1089149.0
2022-09-19 14:40:00,153.17,153.17,152.74,152.84,787048.0,150.9767,150.9767,150.5529,150.6514,787048.0
2022-09-19 14:50:00,152.84,153.17,152.82,153.09,965469.0,150.6514,150.9767,150.6317,150.8979,965469.0
2022-09-19 15:00:00,153.1,153.62,153.1,153.59,1647310.0,150.9077,151.4203,150.9077,151.3907,1647310.0
2022-09-19 15:10:00,153.6,154.02,153.53,153.85,1938124.0,151.4006,151.8145,151.3316,151.647,1938124.0
2022-09-19 15:20:00,153.86,154.29,153.75,154.14,1829492.0,151.6568,152.0807,151.5484,151.9328,1829492.0
2022-09-19 15:30:00,154.14,154.44,154.13,154.24,1942441.0,151.9328,152.2285,151.923,152.0314,1942441.0
2022-09-19 15:40:00,154.25,154.35,154.03,154.18,2024266.0,152.0413,152.1398,151.8244,151.9723,2024266.0
2022-09-19 15:50:00,154.17,154.56,153.83,154.54,4369152.0,151.9624,152.3468,151.6273,152.3271,4369152.0
2022-09-20 09:30:00,153.4,154.29,153.08,154.04,4415209.0,151.2034,152.0807,150.888,151.8343,4415209.0
2022-09-20 09:40:00,154.03,154.76,153.61,154.65,3379850.0,151.8244,152.544,151.4104,152.4355,3379850.0
2022-09-20 09:50:00,154.67,154.88,154.13,154.76,2952684.0,152.4552,152.6622,151.923,152.544,2952684.0
2022-09-20 10:00:00,154.76,155.13,154.52,154.86,2886832.0,152.544,152.9087,152.3074,152.6425,2886832.0
2022-09-20 10:10:00,154.86,154.91,154.13,154.51,2413596.0,152.6425,152.6918,151.923,152.2975,2413596.0
2022-09-20 10:20:00,154.51,154.97,154.46,154.81,1687005.0,152.2975,152.7509,152.2482,152.5932,1687005.0
2022-09-20 10:30:00,154.81,154.99,154.49,154.91,1568156.0,152.5932,152.7707,152.2778,152.6918,1568156.0
2022-09-20 10:40:00,154.9,155.29,154.89,155.23,2040717.0,152.6819,153.0664,152.6721,153.0072,2040717.0
2022-09-20 10:50:00,155.23,155.44,155.12,155.37,1541608.0,153.0072,153.2142,152.8988,153.1452,1541608.0
2022-09-20 11:00:00,155.39,155.98,155.22,155.97,2045449.0,153.1649,153.7465,152.9974,153.7366,2045449.0
2022-09-20 11:10:00,155.97,156.36,155.86,156.34,2216882.0,153.7366,154.121,153.6282,154.1013,2216882.0
2022-09-20 11:20:00,156.33,156.89,156.21,156.6,3603206.0,154.0915,154.6435,153.9732,154.3576,3603206.0
2022-09-20 11:30:00,156.58,156.94,156.25,156.39,2573585.0,154.3379,154.6927,154.0126,154.1506,2573585.0
2022-09-20 11:40:00,156.39,157.06,156.14,156.89,2409687.0,154.1506,154.811,153.9042,154.6435,2409687.0
2022-09-20 11:50:00,156.91,157.88,156.73,157.83,3202385.0,154.6632,155.6193,154.4857,155.57,3202385.0
2022-09-20 12:00:00,157.83,158.08,157.56,157.62,3170000.0,155.57,155.8164,155.3039,155.363,3170000.0
2022-09-20 12:10:00,157.61,157.84,157.34,157.62,1780004.0,155.3531,155.5798,155.087,155.363,1780004.0
2022-09-20 12:20:00,157.62,157.72,157.19,157.26,1562215.0,155.363,155.4616,154.9392,155.0082,1562215.0
2022-09-20 12:30:00,157.26,157.34,156.62,156.7,1977887.0,155.0082,155.087,154.3773,154.4562,1977887.0
2022-09-20 12:40:00,156.67,157.18,156.64,157.08,1730712.0,154.4266,154.9293,154.397,154.8307,1730712.0
2022-09-20 12:50:00,157.08,157.28,156.97,157.06,1621502.0,154.8307,155.0279,154.7223,154.811,1621502.0
2022-09-20 13:00:00,157.03,157.1,156.46,156.64,1781650.0,154.7814,154.8504,154.2196,154.397,1781650.0
2022-09-20 13:10:00,156.63,156.69,156.07,156.32,1807480.0,154.3872,154.4463,153.8352,154.0816,1807480.0
2022-09-20 13:20:00,156.32,156.45,156.01,156.04,1465382.0,154.0816,154.2098,153.7761,153.8056,1465382.0
2022-09-20 13:30:00,156.04,156.04,155.4,155.56,1972099.0,153.8056,153.8056,153.1748,153.3325,1972099.0
2022-09-20 13:40:00,155.55,156.19,155.45,155.8,1828576.0,153.3226,153.9535,153.2241,153.5691,1828576.0
2022-09-20 13:50:00,155.81,155.93,155.46,155.62,1610979.0,153.5789,153.6972,153.2339,153.3916,1610979.0
2022-09-20 14:00:00,155.61,155.96,155.56,155.95,1663306.0,153.3818,153.7268,153.3325,153.7169,1663306.0
2022-09-20 14:10:00,155.96,156.46,155.84,156.44,1637388.0,153.7268,154.2196,153.6085,154.1999,1637388.0
2022-09-20 14:20:00,156.44,156.58,156.15,156.22,2061813.0,154.1999,154.3379,153.914,153.983,2061813.0
2022-09-20 14:30:00,156.21,156.21,155.62,155.78,1480578.0,153.9732,153.9732,153.3916,153.5493,1480578.0
2022-09-20 14:40:00,155.78,156.59,155.53,156.47,2153831.0,153.5493,154.3477,153.3029,154.2295,2153831.0
2022-09-20 14:50:00,156.47,156.59,156.16,156.42,1561986.0,154.2295,154.3477,153.9239,154.1802,1561986.0
2022-09-20 15:00:00,156.41,156.98,156.21,156.3,2127533.0,154.1703,154.7322,153.9732,154.0619,2127533.0
2022-09-20 15:10:00,156.31,156.79,156.21,156.71,1783538.0,154.0718,154.5449,153.9732,154.466,1783538.0
2022-09-20 15:20:00,156.71,157.19,156.65,157.0,1930699.0,154.466,154.9392,154.4069,154.7519,1930699.0
2022-09-20 15:30:00,157.0,157.51,156.62,157.37,2708781.0,154.7519,155.2546,154.3773,155.1166,2708781.0
2022-09-20 15:40:00,157.37,157.76,157.11,157.34,3076243.0,155.1166,155.501,154.8603,155.087,3076243.0
2022-09-20 15:50:00,157.33,157.38,156.7,156.9,4362510.0,155.0772,155.1264,154.4562,154.6533,4362510.0
2022-09-21 09:30:00,157.34,158.4,157.31,157.93,4493509.0,155.087,156.1318,155.0574,155.6686,4493509.0
2022-09-21 09:40:00,157.93,158.06,156.92,157.19,3170889.0,155.6686,155.7967,154.673,154.9392,3170889.0
2022-09-21 09:50:00,157.19,157.31,156.52,157.03,2362224.0,154.9392,155.0574,154.2787,154.7814,2362224.0
2022-09-21 10:00:00,157.02,157.12,156.56,157.03,1778917.0,154.7716,154.8702,154.3182,154.7814,1778917.0
2022-09-21 10:10:00,157.03,157.11,156.64,156.9,1626725.0,154.7814,154.8603,154.397,154.6533,1626725.0
2022-09-21 10:20:00,156.9,157.4,156.77,157.39,1653142.0,154.6533,155.1461,154.5252,155.1363,1653142.0
2022-09-21 10:30:00,157.39,157.43,156.59,156.63,1513827.0,155.1363,155.1757,154.3477,154.3872,1513827.0
2022-09-21 10:40:00,156.62,156.73,156.31,156.45,1332577.0,154.3773,154.4857,154.0718,154.2098,1332577.0
2022-09-21 10:50:00,156.44,156.61,156.33,156.47,1011144.0,154.1999,154.3675,154.0915,154.2295,1011144.0
2022-09-21 11:00:00,156.46,156.51,156.04,156.35,1265962.0,154.2196,154.2689,153.8056,154.1112,1265962.0
2022-09-21 11:10:00,156.35,156.42,156.13,156.18,989780.0,154.1112,154.1802,153.8943,153.9436,989780.0
2022-09-21 11:20:00,156.17,156.25,155.92,156.14,979171.0,153.9338,154.0126,153.6873,153.9042,979171.0
2022-09-21 11:30:00,156.14,156.53,156.11,156.43,1155488.0,153.9042,154.2886,153.8746,154.19,1155488.0
2022-09-21 11:40:00,156.43,156.53,156.24,156.24,781104.0,154.19,154.2886,154.0028,154.0028,781104.0
2022-09-21 11:50:00,156.24,156.37,156.15,156.31,512798.0,154.0028,154.1309,153.914,154.0718,512798.0
2022-09-21 12:00:00,156.29,156.7,156.16,156.7,826497.0,154.052,154.4562,153.9239,154.4562,826497.0
2022-09-21 12:10:00,156.7,157.04,156.64,156.97,1153105.0,154.4562,154.7913,154.397,154.7223,1153105.0
2022-09-21 12:20:00,156.97,157.19,156.88,157.15,1339883.0,154.7223,154.9392,154.6336,154.8997,1339883.0
2022-09-21 12:30:00,157.14,157.38,157.08,157.15,1050235.0,154.8899,155.1264,154.8307,154.8997,1050235.0
2022-09-21 12:40:00,157.15,157.35,157.1,157.33,894898.0,154.8997,155.0969,154.8504,155.0772,894898.0
2022-09-21 12:50:00,157.34,157.36,157.08,157.09,822305.0,155.087,155.1067,154.8307,154.8406,822305.0
2022-09-21 13:00:00,157.1,157.18,156.96,157.16,818953.0,154.8504,154.9293,154.7124,154.9096,818953.0
2022-09-21 13:10:00,157.15,157.34,156.99,157.12,808642.0,154.8997,155.087,154.742,154.8702,808642.0
2022-09-21 13:20:00,157.12,157.26,156.98,157.23,738168.0,154.8702,155.0082,154.7322,154.9786,738168.0
2022-09-21 13:30:00,157.23,157.58,157.21,157.56,1056607.0,154.9786,155.3236,154.9589,155.3039,1056607.0
2022-09-21 13:40:00,157.57,157.8,157.53,157.72,1201987.0,155.3137,155.5404,155.2743,155.4616,1201987.0
2022-09-21 13:50:00,157.72,158.05,157.64,157.89,1460202.0,155.4616,155.7868,155.3827,155.6291,1460202.0
2022-09-21 14:00:00,157.89,158.02,154.44,155.75,5266293.0,155.6291,155.7573,152.2285,153.5198,5266293.0
2022-09-21 14:10:00,155.79,156.04,154.66,154.96,2540170.0,153.5592,153.8056,152.4454,152.7411,2540170.0
2022-09-21 14:20:00,154.97,155.83,154.92,155.1,2611672.0,152.7509,153.5986,152.7017,152.8791,2611672.0
2022-09-21 14:30:00,155.1,156.95,154.69,156.35,4645929.0,152.8791,154.7026,152.475,154.1112,4645929.0
2022-09-21 14:40:00,156.33,158.74,156.07,157.56,4880480.0,154.0915,156.467,153.8352,155.3039,4880480.0
2022-09-21 14:50:00,157.59,158.37,156.91,158.34,3285499.0,155.3334,156.1023,154.6632,156.0727,3285499.0
2022-09-21 15:00:00,158.33,158.61,157.49,157.65,2741912.0,156.0628,156.3388,155.2349,155.3926,2741912.0
2022-09-21 15:10:00,157.66,157.98,156.17,157.19,3027477.0,155.4024,155.7178,153.9338,154.9392,3027477.0
2022-09-21 15:20:00,157.17,157.19,155.68,155.71,2336816.0,154.9194,154.9392,153.4508,153.4803,2336816.0
2022-09-21 15:30:00,155.71,155.96,154.84,154.93,3349491.0,153.4803,153.7268,152.6228,152.7115,3349491.0
2022-09-21 15:40:00,154.91,155.24,154.13,154.36,2910930.0,152.6918,153.0171,151.923,152.1497,2910930.0
2022-09-21 15:50:00,154.36,154.85,153.6,153.71,4732527.0,152.1497,152.6327,151.4006,151.509,4732527.0
2022-09-22 09:30:00,152.39,153.53,152.15,152.72,4947030.0,150.2079,151.3316,149.9713,150.5332,4947030.0
2022-09-22 09:40:00,152.71,152.95,152.07,152.21,3020304.0,150.5233,150.7599,149.8925,150.0305,3020304.0
2022-09-22 09:50:00,152.22,152.45,151.66,152.11,3099080.0,150.0403,150.267,149.4883,149.9319,3099080.0
2022-09-22 10:00:00,152.12,152.75,151.95,152.66,2505609.0,149.9418,150.5627,149.7742,150.474,2505609.0
2022-09-22 10:10:00,152.65,153.09,152.42,152.47,2348931.0,150.4642,150.8979,150.2375,150.2867,2348931.0
2022-09-22 10:20:00,152.47,152.54,152.06,152.42,2004783.0,150.2867,150.3557,149.8826,150.2375,2004783.0
2022-09-22 10:30:00,152.41,152.81,152.19,152.54,1977010.0,150.2276,150.6219,150.0108,150.3557,1977010.0
2022-09-22 10:40:00,152.53,152.69,152.17,152.47,1861279.0,150.3459,150.5036,149.991,150.2867,1861279.0
2022-09-22 10:50:00,152.45,152.47,151.71,151.76,1888238.0,150.267,150.2867,149.5376,149.5869,1888238.0
2022-09-22 11:00:00,151.76,151.99,151.41,151.93,2129846.0,149.5869,149.8136,149.2419,149.7545,2129846.0
2022-09-22 11:10:00,151.92,151.94,151.26,151.28,1518325.0,149.7446,149.7643,149.0941,149.1138,1518325.0
2022-09-22 11:20:00,151.27,151.38,150.91,151.22,1694870.0,149.1039,149.2124,148.7491,149.0546,1694870.0
2022-09-22 11:30:00,151.23,151.77,151.16,151.69,1196435.0,149.0645,149.5968,148.9955,149.5179,1196435.0
2022-09-22 11:40:00,151.68,152.25,151.52,152.12,1613266.0,149.5081,150.0699,149.3503,149.9418,1613266.0
2022-09-22 11:50:00,152.13,152.25,151.7,151.86,1250211.0,149.9516,150.0699,149.5278,149.6855,1250211.0
2022-09-22 12:00:00,151.83,152.16,151.74,151.97,968168.0,149.6559,149.9812,149.5672,149.7939,968168.0
2022-09-22 12:10:00,151.97,151.99,151.51,151.77,1018271.0,149.7939,149.8136,149.3405,149.5968,1018271.0
2022-09-22 12:20:00,151.78,152.41,151.7,152.03,1215930.0,149.6066,150.2276,149.5278,149.853,1215930.0
2022-09-22 12:30:00,152.04,152.36,151.89,152.34,1083918.0,149.8629,150.1783,149.715,150.1586,1083918.0
2022-09-22 12:40:00,152.35,152.47,152.21,152.26,1259856.0,150.1685,150.2867,150.0305,150.0797,1259856.0
2022-09-22 12:50:00,152.27,152.91,152.17,152.56,1597768.0,150.0896,150.7204,149.991,150.3755,1597768.0
2022-09-22 13:00:00,152.56,152.64,152.03,152.06,1163943.0,150.3755,150.4543,149.853,149.8826,1163943.0
2022-09-22 13:10:00,152.06,152.2,151.88,152.13,982356.0,149.8826,150.0206,149.7052,149.9516,982356.0
2022-09-22 13:20:00,152.13,152.41,151.97,152.41,975716.0,149.9516,150.2276,149.7939,150.2276,975716.0
2022-09-22 13:30:00,152.4,152.8,152.37,152.62,1419994.0,150.2177,150.612,150.1882,150.4346,1419994.0
2022-09-22 13:40:00,152.62,152.78,152.32,152.59,987663.0,150.4346,150.5923,150.1389,150.405,987663.0
2022-09-22 13:50:00,152.58,152.98,152.56,152.7,1251507.0,150.3952,150.7894,150.3755,150.5134,1251507.0
2022-09-22 14:00:00,152.69,152.85,152.38,152.42,1040633.0,150.5036,150.6613,150.198,150.2375,1040633.0
2022-09-22 14:10:00,152.41,152.6,152.27,152.4,860689.0,150.2276,150.4149,150.0896,150.2177,860689.0
2022-09-22 14:20:00,152.4,152.47,152.0,152.1,1197462.0,150.2177,150.2867,149.8235,149.922,1197462.0
2022-09-22 14:30:00,152.11,152.55,151.96,152.52,1081915.0,149.9319,150.3656,149.784,150.336,1081915.0
2022-09-22 14:40:00,152.53,152.56,152.0,152.24,902159.0,150.3459,150.3755,149.8235,150.06,902159.0
2022-09-22 14:50:00,152.23,152.88,152.22,152.82,1448163.0,150.0502,150.6909,150.0403,150.6317,1448163.0
2022-09-22 15:00:00,152.81,153.43,152.81,153.33,2109051.0,150.6219,151.233,150.6219,151.1344,2109051.0
2022-09-22 15:10:00,153.34,153.97,153.33,153.59,2363833.0,151.1443,151.7653,151.1344,151.3907,2363833.0
2022-09-22 15:20:00,153.59,153.68,153.05,153.67,1766966.0,151.3907,151.4794,150.8584,151.4696,1766966.0
2022-09-22 15:30:00,153.68,154.05,153.61,153.74,2161614.0,151.4794,151.8441,151.4104,151.5386,2161614.0
2022-09-22 15:40:00,153.72,154.47,153.46,154.25,2546999.0,151.5188,152.2581,151.2626,152.0413,2546999.0
2022-09-22 15:50:00,154.24,154.25,152.61,152.7,4466145.0,152.0314,152.0413,150.4247,150.5134,4466145.0
2022-09-23 09:30:00,151.19,151.47,150.42,150.73,5025172.0,149.0251,149.3011,148.2661,148.5717,5025172.0
2022-09-23 09:40:00,150.72,151.05,149.95,149.99,4597840.0,148.5618,148.8871,147.8028,147.8423,4597840.0
2022-09-23 09:50:00,149.99,150.42,149.86,150.02,4068478.0,147.8423,148.2661,147.7141,147.8718,4068478.0
2022-09-23 10:00:00,150.03,150.12,149.31,149.41,3425525.0,147.8817,147.9704,147.172,147.2706,3425525.0
2022-09-23 10:10:00,149.4,150.12,149.37,149.88,2290178.0,147.2607,147.9704,147.2311,147.7338,2290178.0
2022-09-23 10:20:00,149.87,150.44,149.72,150.44,2375644.0,147.724,148.2858,147.5761,148.2858,2375644.0
2022-09-23 10:30:00,150.43,150.44,149.61,149.71,1906211.0,148.276,148.2858,147.4677,147.5663,1906211.0
2022-09-23 10:40:00,149.7,150.19,149.66,150.0,1645837.0,147.5564,148.0394,147.517,147.8521,1645837.0
2022-09-23 10:50:00,150.0,150.54,149.92,149.96,1737929.0,147.8521,148.3844,147.7733,147.8127,1737929.0
2022-09-23 11:00:00,149.97,150.48,149.76,150.39,1477975.0,147.8225,148.3252,147.6155,148.2365,1477975.0
2022-09-23 11:10:00,150.39,150.53,149.89,150.37,1628364.0,148.2365,148.3745,147.7437,148.2168,1628364.0
2022-09-23 11:20:00,150.36,150.65,149.99,150.05,1542134.0,148.207,148.4928,147.8423,147.9014,1542134.0
2022-09-23 11:30:00,150.06,150.37,150.0,150.1,1431873.0,147.9113,148.2168,147.8521,147.9507,1431873.0
2022-09-23 11:40:00,150.08,150.24,149.79,150.16,1757138.0,147.931,148.0887,147.6451,148.0098,1757138.0
2022-09-23 11:50:00,150.16,150.55,150.12,150.26,1457584.0,148.0098,148.3942,147.9704,148.1084,1457584.0
2022-09-23 12:00:00,150.25,150.36,149.93,150.08,1477142.0,148.0985,148.207,147.7831,147.931,1477142.0
2022-09-23 12:10:00,150.08,150.23,149.95,150.12,1068981.0,147.931,148.0788,147.8028,147.9704,1068981.0
2022-09-23 12:20:00,150.12,150.14,149.45,149.5,1565532.0,147.9704,147.9901,147.31,147.3593,1565532.0
2022-09-23 12:30:00,149.47,150.08,149.41,150.0,1404317.0,147.3297,147.931,147.2706,147.8521,1404317.0
2022-09-23 12:40:00,150.0,150.11,149.84,149.99,1131338.0,147.8521,147.9605,147.6944,147.8423,1131338.0
2022-09-23 12:50:00,149.97,150.37,149.96,150.17,1115181.0,147.8225,148.2168,147.8127,148.0197,1115181.0
2022-09-23 13:00:00,150.16,150.32,149.95,150.02,1065607.0,148.0098,148.1675,147.8028,147.8718,1065607.0
2022-09-23 13:10:00,150.01,150.23,149.95,150.08,917167.0,147.862,148.0788,147.8028,147.931,917167.0
2022-09-23 13:20:00,150.08,150.13,149.67,149.68,1163935.0,147.931,147.9802,147.5268,147.5367,1163935.0
2022-09-23 13:30:00,149.68,149.9,149.61,149.63,940431.0,147.5367,147.7535,147.4677,147.4874,940431.0
2022-09-23 13:40:00,149.62,149.89,149.56,149.7,1046764.0,147.4776,147.7437,147.4184,147.5564,1046764.0
2022-09-23 13:50:00,149.7,149.78,149.46,149.71,992861.0,147.5564,147.6353,147.3198,147.5663,992861.0
2022-09-23 14:00:00,149.7,150.0,149.37,149.65,1396814.0,147.5564,147.8521,147.2311,147.5071,1396814.0
2022-09-23 14:10:00,149.64,149.78,148.95,149.01,1521719.0,147.4973,147.6353,146.8171,146.8763,1521719.0
2022-09-23 14:20:00,149.0,149.35,148.93,149.22,1444486.0,146.8664,147.2114,146.7974,147.0833,1444486.0
2022-09-23 14:30:00,149.22,149.23,148.82,148.91,1362250.0,147.0833,147.0931,146.689,146.7777,1362250.0
2022-09-23 14:40:00,148.91,149.13,148.83,148.93,1308409.0,146.7777,146.9946,146.6989,146.7974,1308409.0
2022-09-23 14:50:00,148.92,149.04,148.56,148.7,1484014.0,146.7876,146.9059,146.4327,146.5707,1484014.0
2022-09-23 15:00:00,148.68,149.75,148.67,149.55,2282384.0,146.551,147.6057,146.5412,147.4086,2282384.0
2022-09-23 15:10:00,149.57,149.88,149.27,149.74,1819574.0,147.4283,147.7338,147.1326,147.5958,1819574.0
2022-09-23 15:20:00,149.74,149.85,149.44,149.77,1642815.0,147.5958,147.7043,147.3001,147.6254,1642815.0
2022-09-23 15:30:00,149.75,150.15,149.68,150.14,2547596.0,147.6057,148.0,147.5367,147.9901,2547596.0
2022-09-23 15:40:00,150.14,150.54,149.99,150.14,2492198.0,147.9901,148.3844,147.8423,147.9901,2492198.0
2022-09-23 15:50:00,150.14,150.66,149.77,150.53,4793527.0,147.9901,148.5027,147.6254,148.3745,4793527.0
2022-09-26 09:30:00,149.66,151.98,149.64,151.88,5887349.0,147.517,149.8038,147.4973,149.7052,5887349.0
2022-09-26 09:40:00,151.9,152.21,151.56,152.2,3472900.0,149.7249,150.0305,149.3898,150.0206,3472900.0
2022-09-26 09:50:00,152.21,152.75,152.13,152.68,2977694.0,150.0305,150.5627,149.9516,150.4937,2977694.0
2022-09-26 10:00:00,152.69,153.22,152.6,152.67,2967528.0,150.5036,151.026,150.4149,150.4839,2967528.0
2022-09-26 10:10:00,152.67,153.73,152.36,153.67,2602313.0,150.4839,151.5287,150.1783,151.4696,2602313.0
2022-09-26 10:20:00,153.68,153.78,153.31,153.59,1651317.0,151.4794,151.578,151.1147,151.3907,1651317.0
2022-09-26 10:30:00,153.58,153.7,153.09,153.19,1670815.0,151.3808,151.4991,150.8979,150.9964,1670815.0
2022-09-26 10:40:00,153.19,153.23,152.34,152.66,2066938.0,150.9964,151.0359,150.1586,150.474,2066938.0
2022-09-26 10:50:00,152.67,152.72,152.3,152.52,1814764.0,150.4839,150.5332,150.1192,150.336,1814764.0
2022-09-26 11:00:00,152.53,152.84,152.1,152.11,2017779.0,150.3459,150.6514,149.922,149.9319,2017779.0
2022-09-26 11:10:00,152.11,152.45,151.95,152.13,1621888.0,149.9319,150.267,149.7742,149.9516,1621888.0
2022-09-26 11:20:00,152.13,152.45,151.69,151.72,1756703.0,149.9516,150.267,149.5179,149.5475,1756703.0
2022-09-26 11:30:00,151.72,151.91,151.54,151.69,1498862.0,149.5475,149.7348,149.3701,149.5179,1498862.0
2022-09-26 11:40:00,151.7,151.97,150.92,151.22,2220996.0,149.5278,149.7939,148.7589,149.0546,2220996.0
2022-09-26 11:50:00,151.21,151.99,151.05,151.9,1946336.0,149.0448,149.8136,148.8871,149.7249,1946336.0
2022-09-26 12:00:00,151.91,151.92,151.59,151.81,1087709.0,149.7348,149.7446,149.4193,149.6362,1087709.0
2022-09-26 12:10:00,151.81,152.09,151.65,151.93,1229348.0,149.6362,149.9122,149.4785,149.7545,1229348.0
2022-09-26 12:20:00,151.92,151.93,150.8,150.87,1705553.0,149.7446,149.7545,148.6407,148.7097,1705553.0
2022-09-26 12:30:00,150.86,150.96,150.58,150.76,1308042.0,148.6998,148.7984,148.4238,148.6012,1308042.0
2022-09-26 12:40:00,150.76,151.08,150.53,150.94,1242846.0,148.6012,148.9166,148.3745,148.7787,1242846.0
2022-09-26 12:50:00,150.92,151.54,150.91,151.38,1076904.0,148.7589,149.3701,148.7491,149.2124,1076904.0
2022-09-26 13:00:00,151.38,151.44,150.77,150.87,1121371.0,149.2124,149.2715,148.6111,148.7097,1121371.0
2022-09-26 13:10:00,150.88,150.9,150.45,150.71,1272043.0,148.7195,148.7392,148.2957,148.5519,1272043.0
2022-09-26 13:20:00,150.71,150.9,150.4,150.75,994311.0,148.5519,148.7392,148.2464,148.5914,994311.0
2022-09-26 13:30:00,150.74,151.11,150.58,150.63,1318448.0,148.5815,148.9462,148.4238,148.4731,1318448.0
2022-09-26 13:40:00,150.63,150.82,150.4,150.6,1073012.0,148.4731,148.6604,148.2464,148.4435,1073012.0
2022-09-26 13:50:00,150.61,150.94,150.04,150.11,1086647.0,148.4534,148.7787,147.8915,147.9605,1086647.0
2022-09-26 14:00:00,150.1,151.3,150.04,151.2,1446121.0,147.9507,149.1335,147.8915,149.0349,1446121.0
2022-09-26 14:10:00,151.2,151.24,150.97,151.08,980277.0,149.0349,149.0744,148.8082,148.9166,980277.0
2022-09-26 14:20:00,151.09,151.23,150.63,150.65,1002675.0,148.9265,149.0645,148.4731,148.4928,1002675.0
2022-09-26 14:30:00,150.65,150.83,150.3,150.46,1015541.0,148.4928,148.6702,148.1478,148.3055,1015541.0
2022-09-26 14:40:00,150.46,151.49,150.3,151.43,1540423.0,148.3055,149.3208,148.1478,149.2616,1540423.0
2022-09-26 14:50:00,151.44,151.7,151.23,151.53,1514569.0,149.2715,149.5278,149.0645,149.3602,1514569.0
2022-09-26 15:00:00,151.53,151.83,151.28,151.65,1348892.0,149.3602,149.6559,149.1138,149.4785,1348892.0
2022-09-26 15:10:00,151.65,151.86,151.17,151.67,1719972.0,149.4785,149.6855,149.0054,149.4982,1719972.0
2022-09-26 15:20:00,151.67,151.83,151.41,151.68,1273977.0,149.4982,149.6559,149.2419,149.5081,1273977.0
2022-09-26 15:30:00,151.68,151.75,151.26,151.33,1881480.0,149.5081,149.5771,149.0941,149.1631,1881480.0
2022-09-26 15:40:00,151.33,151.67,150.94,151.36,2081145.0,149.1631,149.4982,148.7787,149.1926,2081145.0
2022-09-26 15:50:00,151.36,152.0,150.56,150.75,5157865.0,149.1926,149.8235,148.4041,148.5914,5157865.0
2022-09-27 09:30:00,152.74,154.35,152.7,154.31,4539455.0,150.5529,152.1398,150.5134,152.1004,4539455.0
2022-09-27 09:40:00,154.31,154.72,153.56,153.61,2965913.0,152.1004,152.5045,151.3611,151.4104,2965913.0
2022-09-27 09:50:00,153.62,153.96,153.29,153.92,2531455.0,151.4203,151.7554,151.095,151.716,2531455.0
2022-09-27 10:00:00,153.92,154.04,152.5,152.7,2678351.0,151.716,151.8343,150.3163,150.5134,2678351.0
2022-09-27 10:10:00,152.71,153.51,152.69,153.24,1975169.0,150.5233,151.3119,150.5036,151.0457,1975169.0
2022-09-27 10:20:00,153.23,153.56,152.77,152.79,1672821.0,151.0359,151.3611,150.5824,150.6022,1672821.0
2022-09-27 10:30:00,152.79,153.33,152.73,152.9,1547085.0,150.6022,151.1344,150.543,150.7106,1547085.0
2022-09-27 10:40:00,152.9,153.72,152.81,153.52,1520740.0,150.7106,151.5188,150.6219,151.3217,1520740.0
2022-09-27 10:50:00,153.52,153.6,153.28,153.48,1079800.0,151.3217,151.4006,151.0851,151.2823,1079800.0
2022-09-27 11:00:00,153.46,153.57,152.73,153.21,1311475.0,151.2626,151.371,150.543,151.0161,1311475.0
2022-09-27 11:10:00,153.22,153.28,152.23,152.38,1732268.0,151.026,151.0851,150.0502,150.198,1732268.0
2022-09-27 11:20:00,152.37,152.6,151.57,151.75,1684707.0,150.1882,150.4149,149.3996,149.5771,1684707.0
2022-09-27 11:30:00,151.75,152.19,151.59,152.08,1567864.0,149.5771,150.0108,149.4193,149.9023,1567864.0
2022-09-27 11:40:00,152.06,152.32,152.0,152.21,1121672.0,149.8826,150.1389,149.8235,150.0305,1121672.0
2022-09-27 11:50:00,152.22,152.39,151.53,151.58,1671894.0,150.0403,150.2079,149.3602,149.4095,1671894.0
2022-09-27 12:00:00,151.58,151.63,151.07,151.21,1423433.0,149.4095,149.4588,148.9068,149.0448,1423433.0
2022-09-27 12:10:00,151.2,151.23,149.94,149.97,2728376.0,149.0349,149.0645,147.793,147.8225,2728376.0
2022-09-27 12:20:00,149.97,150.99,149.95,150.85,1850180.0,147.8225,148.8279,147.8028,148.6899,1850180.0
2022-09-27 12:30:00,150.85,151.16,150.74,150.91,1276078.0,148.6899,148.9955,148.5815,148.7491,1276078.0
2022-09-27 12:40:00,150.91,151.25,150.85,151.14,1477182.0,148.7491,149.0842,148.6899,148.9758,1477182.0
2022-09-27 12:50:00,151.13,151.82,150.86,151.7,1757881.0,148.9659,149.646,148.6998,149.5278,1757881.0
2022-09-27 13:00:00,151.69,151.7,151.03,151.3,1738231.0,149.5179,149.5278,148.8674,149.1335,1738231.0
2022-09-27 13:10:00,151.31,151.4,151.0,151.28,1066465.0,149.1434,149.2321,148.8378,149.1138,1066465.0
2022-09-27 13:20:00,151.28,151.43,151.02,151.3,836916.0,149.1138,149.2616,148.8575,149.1335,836916.0
2022-09-27 13:30:00,151.29,151.5,151.15,151.18,745348.0,149.1236,149.3306,148.9856,149.0152,745348.0
2022-09-27 13:40:00,151.18,151.35,150.83,151.16,989919.0,149.0152,149.1828,148.6702,148.9955,989919.0
2022-09-27 13:50:00,151.15,151.26,150.72,151.08,1040856.0,148.9856,149.0941,148.5618,148.9166,1040856.0
2022-09-27 14:00:00,151.09,151.63,150.95,151.2,1096822.0,148.9265,149.4588,148.7885,149.0349,1096822.0
2022-09-27 14:10:00,151.21,151.3,150.89,150.93,697463.0,149.0448,149.1335,148.7294,148.7688,697463.0
2022-09-27 14:20:00,150.93,151.16,150.86,151.12,1136094.0,148.7688,148.9955,148.6998,148.9561,1136094.0
2022-09-27 14:30:00,151.12,151.77,150.93,151.69,1103019.0,148.9561,149.5968,148.7688,149.5179,1103019.0
2022-09-27 14:40:00,151.69,152.45,151.68,152.39,2006732.0,149.5179,150.267,149.5081,150.2079,2006732.0
2022-09-27 14:50:00,152.37,152.39,151.99,152.02,1051445.0,150.1882,150.2079,149.8136,149.8432,1051445.0
2022-09-27 15:00:00,152.03,152.04,151.49,151.93,1608163.0,149.853,149.8629,149.3208,149.7545,1608163.0
2022-09-27 15:10:00,151.92,152.05,151.59,151.94,1129806.0,149.7446,149.8728,149.4193,149.7643,1129806.0
2022-09-27 15:20:00,151.93,151.95,151.4,151.52,1248411.0,149.7545,149.7742,149.2321,149.3503,1248411.0
2022-09-27 15:30:00,151.52,151.53,151.03,151.25,1833169.0,149.3503,149.3602,148.8674,149.0842,1833169.0
2022-09-27 15:40:00,151.25,151.9,151.2,151.66,1916598.0,149.0842,149.7249,149.0349,149.4883,1916598.0
2022-09-27 15:50:00,151.65,152.19,151.52,151.75,3639251.0,149.4785,150.0108,149.3503,149.5771,3639251.0
2022-09-28 09:30:00,147.64,148.37,145.45,145.69,9071458.0,145.5259,146.2455,143.3673,143.6038,9071458.0
2022-09-28 09:40:00,145.69,145.99,144.84,145.08,7064423.0,143.6038,143.8995,142.766,143.0026,7064423.0
2022-09-28 09:50:00,145.1,145.99,144.89,145.8,5407231.0,143.0223,143.8995,142.8153,143.7123,5407231.0
2022-09-28 10:00:00,145.81,146.76,145.16,145.17,5042760.0,143.7221,144.6585,143.0814,143.0913,5042760.0
2022-09-28 10:10:00,145.17,146.59,145.16,146.45,4079328.0,143.0913,144.4909,143.0814,144.3529,4079328.0
2022-09-28 10:20:00,146.46,147.43,146.28,147.37,4016752.0,144.3628,145.3189,144.1854,145.2598,4016752.0
2022-09-28 10:30:00,147.36,147.43,146.42,146.75,3857552.0,145.2499,145.3189,144.3234,144.6486,3857552.0
2022-09-28 10:40:00,146.75,147.17,146.65,146.97,2724973.0,144.6486,145.0626,144.5501,144.8655,2724973.0
2022-09-28 10:50:00,146.97,147.0,146.2,146.24,2912297.0,144.8655,144.8951,144.1065,144.146,2912297.0
2022-09-28 11:00:00,146.24,146.72,146.06,146.36,2556964.0,144.146,144.6191,143.9685,144.2642,2556964.0
2022-09-28 11:10:00,146.36,146.76,146.29,146.62,1653168.0,144.2642,144.6585,144.1952,144.5205,1653168.0
2022-09-28 11:20:00,146.61,147.32,146.61,146.85,2820120.0,144.5107,145.2105,144.5107,144.7472,2820120.0
2022-09-28 11:30:00,146.86,146.91,146.37,146.5,2316220.0,144.7571,144.8064,144.2741,144.4022,2316220.0
2022-09-28 11:40:00,146.5,146.96,146.34,146.79,1807392.0,144.4022,144.8556,144.2445,144.6881,1807392.0
2022-09-28 11:50:00,146.8,147.42,146.69,147.36,2334782.0,144.6979,145.3091,144.5895,145.2499,2334782.0
2022-09-28 12:00:00,147.37,147.69,147.16,147.17,2250439.0,145.2598,145.5752,145.0528,145.0626,2250439.0
2022-09-28 12:10:00,147.18,147.51,147.1,147.47,1855406.0,145.0725,145.3978,144.9936,145.3583,1855406.0
2022-09-28 12:20:00,147.47,147.7,147.06,147.15,1917886.0,145.3583,145.585,144.9542,145.0429,1917886.0
2022-09-28 12:30:00,147.15,147.44,146.9,147.17,2014335.0,145.0429,145.3288,144.7965,145.0626,2014335.0
2022-09-28 12:40:00,147.18,147.76,147.14,147.53,1493874.0,145.0725,145.6442,145.0331,145.4175,1493874.0
2022-09-28 12:50:00,147.52,147.76,147.32,147.76,1580129.0,145.4076,145.6442,145.2105,145.6442,1580129.0
2022-09-28 13:00:00,147.76,148.38,147.51,148.33,2453438.0,145.6442,146.2553,145.3978,146.206,2453438.0
2022-09-28 13:10:00,148.32,148.36,148.08,148.33,1746739.0,146.1962,146.2356,145.9596,146.206,1746739.0
2022-09-28 13:20:00,148.33,148.35,147.86,147.91,1944579.0,146.206,146.2257,145.7428,145.792,1944579.0
2022-09-28 13:30:00,147.91,147.97,147.42,147.56,1816618.0,145.792,145.8512,145.3091,145.4471,1816618.0
2022-09-28 13:40:00,147.56,148.09,147.33,147.48,1928382.0,145.4471,145.9695,145.2203,145.3682,1928382.0
2022-09-28 13:50:00,147.48,147.5,147.21,147.4,1538951.0,145.3682,145.3879,145.1021,145.2893,1538951.0
2022-09-28 14:00:00,147.4,147.83,147.35,147.75,1528234.0,145.2893,145.7132,145.2401,145.6343,1528234.0
2022-09-28 14:10:00,147.75,148.07,147.68,147.99,1518777.0,145.6343,145.9497,145.5653,145.8709,1518777.0
2022-09-28 14:20:00,147.99,148.0,147.63,147.91,1481884.0,145.8709,145.8807,145.516,145.792,1481884.0
2022-09-28 14:30:00,147.91,149.0,147.88,148.93,2857202.0,145.792,146.8664,145.7625,146.7974,2857202.0
2022-09-28 14:40:00,148.91,148.93,148.41,148.8,1805859.0,146.7777,146.7974,146.2849,146.6693,1805859.0
2022-09-28 14:50:00,148.81,149.09,148.77,148.8,2175727.0,146.6792,146.9551,146.6397,146.6693,2175727.0
2022-09-28 15:00:00,148.8,149.53,148.74,149.45,2520854.0,146.6693,147.3888,146.6102,147.31,2520854.0
2022-09-28 15:10:00,149.46,149.79,149.37,149.52,2719515.0,147.3198,147.6451,147.2311,147.379,2719515.0
2022-09-28 15:20:00,149.52,149.64,149.28,149.42,2233667.0,147.379,147.4973,147.1424,147.2804,2233667.0
2022-09-28 15:30:00,149.43,149.86,149.41,149.63,2424552.0,147.2903,147.7141,147.2706,147.4874,2424552.0
2022-09-28 15:40:00,149.63,150.29,149.61,150.22,3547942.0,147.4874,148.138,147.4677,148.069,3547942.0
2022-09-28 15:50:00,150.22,150.65,149.75,149.8,6101819.0,148.069,148.4928,147.6057,147.655,6101819.0
2022-09-29 09:30:00,146.1,146.72,145.39,145.49,6795635.0,144.008,144.6191,143.3081,143.4067,6795635.0
2022-09-29 09:40:00,145.48,145.55,143.73,143.81,5971610.0,143.3968,143.4658,141.6719,141.7507,5971610.0
2022-09-29 09:50:00,143.8,144.48,143.74,144.1,4057377.0,141.7409,142.4112,141.6817,142.0366,4057377.0
2022-09-29 10:00:00,144.1,144.29,143.0,143.0,4182448.0,142.0366,142.2239,140.9523,140.9523,4182448.0
2022-09-29 10:10:00,142.98,143.21,142.73,142.93,4029529.0,140.9326,141.1593,140.6862,140.8833,4029529.0
2022-09-29 10:20:00,142.93,143.6,142.78,143.43,3216200.0,140.8833,141.5438,140.7355,141.3762,3216200.0
2022-09-29 10:30:00,143.43,143.43,142.73,143.28,2662825.0,141.3762,141.3762,140.6862,141.2283,2662825.0
2022-09-29 10:40:00,143.28,143.63,143.22,143.27,2485772.0,141.2283,141.5733,141.1692,141.2185,2485772.0
2022-09-29 10:50:00,143.28,143.59,143.12,143.2,2012715.0,141.2283,141.5339,141.0706,141.1495,2012715.0
2022-09-29 11:00:00,143.19,143.42,142.84,143.16,2384982.0,141.1396,141.3663,140.7946,141.1101,2384982.0
2022-09-29 11:10:00,143.17,143.23,142.47,142.77,2284233.0,141.1199,141.1791,140.4299,140.7256,2284233.0
2022-09-29 11:20:00,142.77,142.93,142.35,142.88,1776327.0,140.7256,140.8833,140.3117,140.8341,1776327.0
2022-09-29 11:30:00,142.88,143.35,142.8,143.22,1959430.0,140.8341,141.2973,140.7552,141.1692,1959430.0
2022-09-29 11:40:00,143.22,143.49,142.98,143.43,1387731.0,141.1692,141.4353,140.9326,141.3762,1387731.0
2022-09-29 11:50:00,143.44,143.92,143.35,143.59,1931898.0,141.386,141.8592,141.2973,141.5339,1931898.0
2022-09-29 12:00:00,143.59,143.94,143.36,143.76,1729025.0,141.5339,141.8789,141.3072,141.7015,1729025.0
2022-09-29 12:10:00,143.75,143.82,143.07,143.11,1692768.0,141.6916,141.7606,141.0213,141.0608,1692768.0
2022-09-29 12:20:00,143.11,143.18,142.75,142.87,1478733.0,141.0608,141.1298,140.7059,140.8242,1478733.0
2022-09-29 12:30:00,142.86,142.88,142.52,142.8,1295033.0,140.8144,140.8341,140.4792,140.7552,1295033.0
2022-09-29 12:40:00,142.8,142.8,142.47,142.54,1103111.0,140.7552,140.7552,140.4299,140.4989,1103111.0
2022-09-29 12:50:00,142.54,142.62,142.13,142.15,1485854.0,140.4989,140.5778,140.0948,140.1145,1485854.0
2022-09-29 13:00:00,142.15,142.21,141.97,142.17,1477913.0,140.1145,140.1737,139.9371,140.1342,1477913.0
2022-09-29 13:10:00,142.17,142.6,142.16,142.34,1232909.0,140.1342,140.5581,140.1244,140.3018,1232909.0
2022-09-29 13:20:00,142.33,142.57,142.16,142.31,1065368.0,140.2919,140.5285,140.1244,140.2722,1065368.0
2022-09-29 13:30:00,142.31,142.73,142.18,142.51,1224631.0,140.2722,140.6862,140.1441,140.4694,1224631.0
2022-09-29 13:40:00,142.51,142.51,141.96,142.07,1426844.0,140.4694,140.4694,139.9272,140.0357,1426844.0
2022-09-29 13:50:00,142.08,142.16,141.45,141.49,2954558.0,140.0455,140.1244,139.4245,139.464,2954558.0
2022-09-29 14:00:00,141.48,141.51,141.11,141.33,2306577.0,139.4541,139.4837,139.0894,139.3063,2306577.0
2022-09-29 14:10:00,141.34,141.36,140.7,140.71,1980030.0,139.3161,139.3358,138.6853,138.6951,1980030.0
2022-09-29 14:20:00,140.71,141.4,140.68,141.27,2015882.0,138.6951,139.3753,138.6656,139.2471,2015882.0
2022-09-29 14:30:00,141.26,141.67,141.1,141.41,2048481.0,139.2373,139.6414,139.0796,139.3851,2048481.0
2022-09-29 14:40:00,141.41,141.46,141.13,141.17,1721598.0,139.3851,139.4344,139.1091,139.1486,1721598.0
2022-09-29 14:50:00,141.17,141.23,140.71,140.74,2168159.0,139.1486,139.2077,138.6951,138.7247,2168159.0
2022-09-29 15:00:00,140.74,141.37,140.72,141.08,2502912.0,138.7247,139.3457,138.705,139.0598,2502912.0
2022-09-29 15:10:00,141.07,141.8,140.95,141.69,2598704.0,139.05,139.7695,138.9317,139.6611,2598704.0
2022-09-29 15:20:00,141.69,141.85,141.2,141.49,2451224.0,139.6611,139.8188,139.1781,139.464,2451224.0
2022-09-29 15:30:00,141.48,142.28,141.44,141.98,3306391.0,139.4541,140.2427,139.4147,139.947,3306391.0
2022-09-29 15:40:00,141.98,142.1,141.68,141.88,3034269.0,139.947,140.0652,139.6512,139.8484,3034269.0
2022-09-29 15:50:00,141.89,142.65,141.88,142.59,7328785.0,139.8582,140.6074,139.8484,140.5482,7328785.0
2022-09-30 09:30:00,141.21,142.6,140.62,140.86,5555885.0,139.188,140.5581,138.6064,138.843,5555885.0
2022-09-30 09:40:00,140.86,142.21,140.61,141.97,4171773.0,138.843,140.1737,138.5966,139.9371,4171773.0
2022-09-30 09:50:00,141.97,142.63,141.66,142.12,3115154.0,139.9371,140.5876,139.6315,140.0849,3115154.0
2022-09-30 10:00:00,142.12,142.3,141.56,141.68,2310107.0,140.0849,140.2624,139.533,139.6512,2310107.0
2022-09-30 10:10:00,141.68,142.03,141.37,141.85,2128885.0,139.6512,139.9962,139.3457,139.8188,2128885.0
2022-09-30 10:20:00,141.82,142.53,141.57,142.22,2099540.0,139.7892,140.4891,139.5428,140.1835,2099540.0
2022-09-30 10:30:00,142.22,142.89,142.05,142.8,2275741.0,140.1835,140.8439,140.0159,140.7552,2275741.0
2022-09-30 10:40:00,142.79,142.8,141.85,142.03,2108980.0,140.7454,140.7552,139.8188,139.9962,2108980.0
2022-09-30 10:50:00,142.02,142.34,141.86,142.27,1683741.0,139.9864,140.3018,139.8287,140.2328,1683741.0
2022-09-30 11:00:00,142.29,142.99,141.95,142.86,2165350.0,140.2525,140.9425,139.9174,140.8144,2165350.0
2022-09-30 11:10:00,142.86,143.1,142.69,142.77,2018486.0,140.8144,141.0509,140.6468,140.7256,2018486.0
2022-09-30 11:20:00,142.76,142.87,142.47,142.62,1753191.0,140.7158,140.8242,140.4299,140.5778,1753191.0
2022-09-30 11:30:00,142.62,142.75,142.13,142.27,1619851.0,140.5778,140.7059,140.0948,140.2328,1619851.0
2022-09-30 11:40:00,142.26,142.3,141.39,141.44,1889190.0,140.2229,140.2624,139.3654,139.4147,1889190.0
2022-09-30 11:50:00,141.44,141.44,141.02,141.32,1764932.0,139.4147,139.4147,139.0007,139.2964,1764932.0
2022-09-30 12:00:00,141.33,141.35,140.9,141.19,1426992.0,139.3063,139.326,138.8824,139.1683,1426992.0
2022-09-30 12:10:00,141.19,141.5,141.15,141.3,1023976.0,139.1683,139.4738,139.1288,139.2767,1023976.0
2022-09-30 12:20:00,141.29,141.52,140.85,141.29,1513871.0,139.2668,139.4935,138.8331,139.2668,1513871.0
2022-09-30 12:30:00,141.29,141.74,141.17,141.68,1229413.0,139.2668,139.7104,139.1486,139.6512,1229413.0
2022-09-30 12:40:00,141.69,141.76,141.53,141.67,934268.0,139.6611,139.7301,139.5034,139.6414,934268.0
2022-09-30 12:50:00,141.66,141.76,141.17,141.19,987826.0,139.6315,139.7301,139.1486,139.1683,987826.0
2022-09-30 13:00:00,141.18,141.3,140.92,141.06,1207022.0,139.1584,139.2767,138.9021,139.0401,1207022.0
2022-09-30 13:10:00,141.06,141.28,140.69,140.82,1324675.0,139.0401,139.257,138.6754,138.8036,1324675.0
2022-09-30 13:20:00,140.82,141.13,140.77,141.06,1121862.0,138.8036,139.1091,138.7543,139.0401,1121862.0
2022-09-30 13:30:00,141.06,141.16,140.36,140.5,1471494.0,139.0401,139.1387,138.3501,138.4881,1471494.0
2022-09-30 13:40:00,140.5,140.53,140.2,140.22,1264756.0,138.4881,138.5177,138.1924,138.2122,1264756.0
2022-09-30 13:50:00,140.21,140.55,140.17,140.36,1326213.0,138.2023,138.5374,138.1629,138.3501,1326213.0
2022-09-30 14:00:00,140.36,140.48,140.16,140.3,1482626.0,138.3501,138.4684,138.153,138.291,1482626.0
2022-09-30 14:10:00,140.3,140.67,140.29,140.47,1408431.0,138.291,138.6557,138.2812,138.4586,1408431.0
2022-09-30 14:20:00,140.46,140.63,140.25,140.44,1204882.0,138.4487,138.6163,138.2417,138.429,1204882.0
2022-09-30 14:30:00,140.45,140.85,140.31,140.42,1790403.0,138.4389,138.8331,138.3009,138.4093,1790403.0
2022-09-30 14:40:00,140.43,140.44,139.8,140.09,2611195.0,138.4191,138.429,137.7982,138.084,2611195.0
2022-09-30 14:50:00,140.09,140.17,139.61,139.71,1822683.0,138.084,138.1629,137.6109,137.7095,1822683.0
2022-09-30 15:00:00,139.71,140.35,139.66,139.96,2225599.0,137.7095,138.3403,137.6602,137.9559,2225599.0
2022-09-30 15:10:00,139.95,140.07,139.48,139.81,2207399.0,137.946,138.0643,137.4827,137.808,2207399.0
2022-09-30 15:20:00,139.81,140.11,139.55,140.07,2358990.0,137.808,138.1037,137.5517,138.0643,2358990.0
2022-09-30 15:30:00,140.07,140.29,139.48,139.59,2744879.0,138.0643,138.2812,137.4827,137.5912,2744879.0
2022-09-30 15:40:00,139.59,139.96,139.58,139.77,2413237.0,137.5912,137.9559,137.5813,137.7686,2413237.0
2022-09-30 15:50:00,139.77,139.78,138.0,138.0,13350865.0,137.7686,137.7785,136.0239,136.0239,13350865.0
2022-10-03 09:30:00,138.26,139.32,137.68,138.43,7199440.0,136.2802,137.325,135.7085,136.4478,7199440.0
2022-10-03 09:40:00,138.44,139.44,137.74,139.05,3994905.0,136.4576,137.4433,135.7677,137.0589,3994905.0
2022-10-03 09:50:00,139.05,139.45,138.69,139.41,2740791.0,137.0589,137.4532,136.7041,137.4138,2740791.0
2022-10-03 10:00:00,139.41,140.44,139.37,140.27,3856990.0,137.4138,138.429,137.3743,138.2614,3856990.0
2022-10-03 10:10:00,140.27,140.47,139.85,140.3,2644473.0,138.2614,138.4586,137.8475,138.291,2644473.0
2022-10-03 10:20:00,140.29,141.06,140.24,140.9,2882272.0,138.2812,139.0401,138.2319,138.8824,2882272.0
2022-10-03 10:30:00,140.91,141.39,140.84,141.01,2621767.0,138.8923,139.3654,138.8233,138.9908,2621767.0
2022-10-03 10:40:00,141.01,141.59,140.86,141.47,2332116.0,138.9908,139.5625,138.843,139.4443,2332116.0
2022-10-03 10:50:00,141.48,141.52,141.19,141.22,1869603.0,139.4541,139.4935,139.1683,139.1978,1869603.0
2022-10-03 11:00:00,141.23,141.4,140.85,141.39,2551803.0,139.2077,139.3753,138.8331,139.3654,2551803.0
2022-10-03 11:10:00,141.39,141.57,140.95,140.99,1908697.0,139.3654,139.5428,138.9317,138.9711,1908697.0
2022-10-03 11:20:00,140.98,141.04,140.77,140.82,1606872.0,138.9613,139.0204,138.7543,138.8036,1606872.0
2022-10-03 11:30:00,140.82,140.94,140.36,140.42,1656924.0,138.8036,138.9218,138.3501,138.4093,1656924.0
2022-10-03 11:40:00,140.42,140.71,140.08,140.7,1759655.0,138.4093,138.6951,138.0742,138.6853,1759655.0
2022-10-03 11:50:00,140.69,140.89,140.54,140.83,1354765.0,138.6754,138.8726,138.5276,138.8134,1354765.0
2022-10-03 12:00:00,140.83,141.26,140.81,141.07,1736986.0,138.8134,139.2373,138.7937,139.05,1736986.0
2022-10-03 12:10:00,141.07,141.19,140.92,141.01,1060649.0,139.05,139.1683,138.9021,138.9908,1060649.0
2022-10-03 12:20:00,141.02,141.24,140.8,140.92,1374177.0,139.0007,139.2175,138.7838,138.9021,1374177.0
2022-10-03 12:30:00,140.91,141.33,140.8,141.32,1186637.0,138.8923,139.3063,138.7838,139.2964,1186637.0
2022-10-03 12:40:00,141.31,141.42,141.21,141.28,1024067.0,139.2865,139.395,139.188,139.257,1024067.0
2022-10-03 12:50:00,141.28,141.43,141.04,141.41,1303921.0,139.257,139.4048,139.0204,139.3851,1303921.0
2022-10-03 13:00:00,141.42,141.83,141.38,141.78,1400772.0,139.395,139.7991,139.3555,139.7498,1400772.0
2022-10-03 13:10:00,141.79,141.85,141.66,141.69,1088639.0,139.7597,139.8188,139.6315,139.6611,1088639.0
2022-10-03 13:20:00,141.69,142.18,141.68,142.0,3241335.0,139.6611,140.1441,139.6512,139.9667,3241335.0
2022-10-03 13:30:00,142.0,142.24,141.96,142.08,1252529.0,139.9667,140.2032,139.9272,140.0455,1252529.0
2022-10-03 13:40:00,142.09,142.24,142.02,142.08,1345185.0,140.0554,140.2032,139.9864,140.0455,1345185.0
2022-10-03 13:50:00,142.07,142.13,141.88,142.1,1013718.0,140.0357,140.0948,139.8484,140.0652,1013718.0
2022-10-03 14:00:00,142.09,142.47,142.06,142.31,1368476.0,140.0554,140.4299,140.0258,140.2722,1368476.0
2022-10-03 14:10:00,142.32,142.69,142.26,142.6,1770160.0,140.2821,140.6468,140.2229,140.5581,1770160.0
2022-10-03 14:20:00,142.61,142.97,142.59,142.89,1630051.0,140.5679,140.9228,140.5482,140.8439,1630051.0
2022-10-03 14:30:00,142.88,143.02,142.82,142.95,1584298.0,140.8341,140.9721,140.7749,140.9031,1584298.0
2022-10-03 14:40:00,142.96,143.03,142.69,142.92,1749665.0,140.9129,140.9819,140.6468,140.8735,1749665.0
2022-10-03 14:50:00,142.91,143.07,142.78,142.89,1630039.0,140.8636,141.0213,140.7355,140.8439,1630039.0
2022-10-03 15:00:00,142.9,142.98,142.67,142.98,1667051.0,140.8538,140.9326,140.6271,140.9326,1667051.0
2022-10-03 15:10:00,142.97,142.98,142.45,142.69,1846920.0,140.9228,140.9326,140.4102,140.6468,1846920.0
2022-10-03 15:20:00,142.69,143.07,142.64,142.91,1868002.0,140.6468,141.0213,140.5975,140.8636,1868002.0
2022-10-03 15:30:00,142.9,143.02,142.75,142.9,1920442.0,140.8538,140.9721,140.7059,140.8538,1920442.0
2022-10-03 15:40:00,142.89,142.9,142.59,142.67,2419663.0,140.8439,140.8538,140.5482,140.6271,2419663.0
2022-10-03 15:50:00,142.67,142.72,142.22,142.44,5260245.0,140.6271,140.6764,140.1835,140.4004,5260245.0
2022-10-04 09:30:00,145.03,145.34,144.5,145.27,5366668.0,142.9533,143.2588,142.4309,143.1898,5366668.0
2022-10-04 09:40:00,145.28,145.31,144.51,145.21,3356571.0,143.1997,143.2293,142.4407,143.1307,3356571.0
2022-10-04 09:50:00,145.21,145.29,144.6,145.09,2642012.0,143.1307,143.2096,142.5294,143.0124,2642012.0
2022-10-04 10:00:00,145.09,145.85,145.04,145.75,3221529.0,143.0124,143.7615,142.9631,143.663,3221529.0
2022-10-04 10:10:00,145.75,146.1,145.69,145.89,2253560.0,143.663,144.008,143.6038,143.801,2253560.0
2022-10-04 10:20:00,145.89,145.99,145.72,145.72,1591803.0,143.801,143.8995,143.6334,143.6334,1591803.0
2022-10-04 10:30:00,145.72,146.22,145.72,146.07,2031219.0,143.6334,144.1262,143.6334,143.9784,2031219.0
2022-10-04 10:40:00,146.07,146.19,145.52,145.56,2381811.0,143.9784,144.0967,143.4363,143.4757,2381811.0
2022-10-04 10:50:00,145.57,145.85,145.41,145.75,1836190.0,143.4855,143.7615,143.3278,143.663,1836190.0
2022-10-04 11:00:00,145.75,145.79,145.26,145.27,1443190.0,143.663,143.7024,143.18,143.1898,1443190.0
2022-10-04 11:10:00,145.27,145.58,145.04,145.51,1458885.0,143.1898,143.4954,142.9631,143.4264,1458885.0
2022-10-04 11:20:00,145.5,145.61,145.1,145.23,1540984.0,143.4165,143.525,143.0223,143.1504,1540984.0
2022-10-04 11:30:00,145.23,145.65,144.96,145.64,1701809.0,143.1504,143.5644,142.8843,143.5545,1701809.0
2022-10-04 11:40:00,145.64,145.79,145.24,145.27,1295238.0,143.5545,143.7024,143.1603,143.1898,1295238.0
2022-10-04 11:50:00,145.27,145.39,144.97,145.28,934964.0,143.1898,143.3081,142.8941,143.1997,934964.0
2022-10-04 12:00:00,145.28,145.38,145.07,145.19,966225.0,143.1997,143.2983,142.9927,143.111,966225.0
2022-10-04 12:10:00,145.21,145.31,145.07,145.18,874543.0,143.1307,143.2293,142.9927,143.1011,874543.0
2022-10-04 12:20:00,145.19,145.67,145.07,145.47,1235712.0,143.111,143.5841,142.9927,143.387,1235712.0
2022-10-04 12:30:00,145.47,145.6,145.28,145.34,708978.0,143.387,143.5151,143.1997,143.2588,708978.0
2022-10-04 12:40:00,145.34,145.36,144.91,144.98,1023604.0,143.2588,143.2786,142.835,142.904,1023604.0
2022-10-04 12:50:00,144.98,145.15,144.85,144.86,934183.0,142.904,143.0716,142.7759,142.7857,934183.0
2022-10-04 13:00:00,144.86,144.95,144.64,144.73,1043282.0,142.7857,142.8744,142.5689,142.6576,1043282.0
2022-10-04 13:10:00,144.72,144.91,144.31,144.33,1339068.0,142.6477,142.835,142.2436,142.2633,1339068.0
2022-10-04 13:20:00,144.33,144.91,144.26,144.88,1273732.0,142.2633,142.835,142.1943,142.8054,1273732.0
2022-10-04 13:30:00,144.89,144.98,144.63,144.7,1126349.0,142.8153,142.904,142.559,142.628,1126349.0
2022-10-04 13:40:00,144.7,145.13,144.66,145.08,989946.0,142.628,143.0518,142.5886,143.0026,989946.0
2022-10-04 13:50:00,145.08,145.53,145.02,145.25,1253360.0,143.0026,143.4461,142.9434,143.1701,1253360.0
2022-10-04 14:00:00,145.25,145.46,145.12,145.25,808085.0,143.1701,143.3771,143.042,143.1701,808085.0
2022-10-04 14:10:00,145.25,145.31,145.06,145.1,731219.0,143.1701,143.2293,142.9828,143.0223,731219.0
2022-10-04 14:20:00,145.11,145.43,145.07,145.11,828100.0,143.0321,143.3476,142.9927,143.0321,828100.0
2022-10-04 14:30:00,145.1,145.5,145.04,145.39,999275.0,143.0223,143.4165,142.9631,143.3081,999275.0
2022-10-04 14:40:00,145.37,145.95,145.34,145.85,1174520.0,143.2884,143.8601,143.2588,143.7615,1174520.0
2022-10-04 14:50:00,145.86,146.09,145.84,145.86,1332813.0,143.7714,143.9981,143.7517,143.7714,1332813.0
2022-10-04 15:00:00,145.86,145.92,145.48,145.53,1134117.0,143.7714,143.8305,143.3968,143.4461,1134117.0
2022-10-04 15:10:00,145.52,145.66,145.11,145.47,1588943.0,143.4363,143.5743,143.0321,143.387,1588943.0
2022-10-04 15:20:00,145.47,145.83,145.32,145.73,1215928.0,143.387,143.7418,143.2391,143.6433,1215928.0
2022-10-04 15:30:00,145.73,145.97,145.52,145.85,1659759.0,143.6433,143.8798,143.4363,143.7615,1659759.0
2022-10-04 15:40:00,145.84,145.87,145.57,145.67,1634858.0,143.7517,143.7812,143.4855,143.5841,1634858.0
2022-10-04 15:50:00,145.67,146.22,145.66,146.16,4641154.0,143.5841,144.1262,143.5743,144.0671,4641154.0
2022-10-05 09:30:00,144.07,144.84,143.91,144.07,3821898.0,142.007,142.766,141.8493,142.007,3821898.0
2022-10-05 09:40:00,144.07,145.14,143.97,145.05,2599350.0,142.007,143.0617,141.9085,142.973,2599350.0
2022-10-05 09:50:00,145.04,145.33,144.84,145.19,2254843.0,142.9631,143.249,142.766,143.111,2254843.0
2022-10-05 10:00:00,145.19,145.3,144.1,144.14,2670088.0,143.111,143.2194,142.0366,142.076,2670088.0
2022-10-05 10:10:00,144.15,144.55,143.57,143.72,2164568.0,142.0859,142.4802,141.5142,141.662,2164568.0
2022-10-05 10:20:00,143.7,143.89,143.35,143.42,1830456.0,141.6423,141.8296,141.2973,141.3663,1830456.0
2022-10-05 10:30:00,143.41,143.52,143.01,143.43,1995949.0,141.3565,141.4649,140.9622,141.3762,1995949.0
2022-10-05 10:40:00,143.42,143.79,143.31,143.65,1532040.0,141.3663,141.731,141.2579,141.593,1532040.0
2022-10-05 10:50:00,143.65,143.86,143.48,143.61,1410220.0,141.593,141.8,141.4255,141.5536,1410220.0
2022-10-05 11:00:00,143.59,144.0,143.54,143.86,1541239.0,141.5339,141.938,141.4846,141.8,1541239.0
2022-10-05 11:10:00,143.86,144.23,143.76,144.19,1441248.0,141.8,142.1647,141.7015,142.1253,1441248.0
2022-10-05 11:20:00,144.19,144.43,144.02,144.14,1422048.0,142.1253,142.3619,141.9577,142.076,1422048.0
2022-10-05 11:30:00,144.15,144.48,143.95,144.45,1278825.0,142.0859,142.4112,141.8887,142.3816,1278825.0
2022-10-05 11:40:00,144.45,144.48,143.86,143.91,1187134.0,142.3816,142.4112,141.8,141.8493,1187134.0
2022-10-05 11:50:00,143.92,144.41,143.87,144.38,932637.0,141.8592,142.3422,141.8099,142.3126,932637.0
2022-10-05 12:00:00,144.4,144.98,144.01,144.88,1335547.0,142.3323,142.904,141.9479,142.8054,1335547.0
2022-10-05 12:10:00,144.88,145.53,144.85,145.42,1813169.0,142.8054,143.4461,142.7759,143.3377,1813169.0
2022-10-05 12:20:00,145.42,145.44,145.02,145.09,1467172.0,143.3377,143.3574,142.9434,143.0124,1467172.0
2022-10-05 12:30:00,145.09,145.23,144.94,145.18,854251.0,143.0124,143.1504,142.8646,143.1011,854251.0
2022-10-05 12:40:00,145.19,145.84,145.04,145.82,1219808.0,143.111,143.7517,142.9631,143.732,1219808.0
2022-10-05 12:50:00,145.81,145.91,145.39,145.44,995873.0,143.7221,143.8207,143.3081,143.3574,995873.0
2022-10-05 13:00:00,145.45,145.85,145.36,145.58,1025440.0,143.3673,143.7615,143.2786,143.4954,1025440.0
2022-10-05 13:10:00,145.59,145.95,145.57,145.95,916539.0,143.5053,143.8601,143.4855,143.8601,916539.0
2022-10-05 13:20:00,145.94,146.26,145.78,145.87,1573816.0,143.8502,144.1657,143.6925,143.7812,1573816.0
2022-10-05 13:30:00,145.86,145.91,145.59,145.88,812205.0,143.7714,143.8207,143.5053,143.7911,812205.0
2022-10-05 13:40:00,145.89,145.98,145.62,145.91,745339.0,143.801,143.8897,143.5348,143.8207,745339.0
2022-10-05 13:50:00,145.92,145.97,145.32,145.35,951120.0,143.8305,143.8798,143.2391,143.2687,951120.0
2022-10-05 14:00:00,145.34,145.72,145.27,145.62,1015311.0,143.2588,143.6334,143.1898,143.5348,1015311.0
2022-10-05 14:10:00,145.61,146.1,145.56,146.06,1180212.0,143.525,144.008,143.4757,143.9685,1180212.0
2022-10-05 14:20:00,146.06,146.07,145.69,145.96,953468.0,143.9685,143.9784,143.6038,143.87,953468.0
2022-10-05 14:30:00,145.96,146.12,145.74,145.97,1235656.0,143.87,144.0277,143.6531,143.8798,1235656.0
2022-10-05 14:40:00,145.97,146.13,145.85,145.97,830032.0,143.8798,144.0375,143.7615,143.8798,830032.0
2022-10-05 14:50:00,145.97,146.46,145.89,146.42,1407003.0,143.8798,144.3628,143.801,144.3234,1407003.0
2022-10-05 15:00:00,146.42,146.93,146.41,146.77,2094335.0,144.3234,144.8261,144.3135,144.6684,2094335.0
2022-10-05 15:10:00,146.77,147.38,146.65,147.25,2021140.0,144.6684,145.2696,144.5501,145.1415,2021140.0
2022-10-05 15:20:00,147.24,147.27,146.71,146.77,1570130.0,145.1316,145.1612,144.6092,144.6684,1570130.0
2022-10-05 15:30:00,146.77,147.02,146.74,146.9,1813040.0,144.6684,144.9148,144.6388,144.7965,1813040.0
2022-10-05 15:40:00,146.88,147.09,146.71,146.78,1881934.0,144.7768,144.9838,144.6092,144.6782,1881934.0
2022-10-05 15:50:00,146.78,146.78,145.87,146.42,5182204.0,144.6782,144.6782,143.7812,144.3234,5182204.0
2022-10-06 09:30:00,145.89,147.2,145.81,147.18,3491011.0,143.801,145.0922,143.7221,145.0725,3491011.0
2022-10-06 09:40:00,147.18,147.37,146.81,147.03,2357199.0,145.0725,145.2598,144.7078,144.9246,2357199.0
2022-10-06 09:50:00,147.03,147.54,146.59,146.73,2323375.0,144.9246,145.4273,144.4909,144.6289,2323375.0
2022-10-06 10:00:00,146.74,146.75,145.81,146.03,2168269.0,144.6388,144.6486,143.7221,143.939,2168269.0
2022-10-06 10:10:00,146.02,146.25,145.61,146.1,2092937.0,143.9291,144.1558,143.525,144.008,2092937.0
2022-10-06 10:20:00,146.11,146.25,145.62,145.73,1812729.0,144.0178,144.1558,143.5348,143.6433,1812729.0
2022-10-06 10:30:00,145.73,146.14,145.6,145.91,1314898.0,143.6433,144.0474,143.5151,143.8207,1314898.0
2022-10-06 10:40:00,145.91,146.43,145.71,146.39,1491821.0,143.8207,144.3332,143.6235,144.2938,1491821.0
2022-10-06 10:50:00,146.39,146.65,146.2,146.63,1422487.0,144.2938,144.5501,144.1065,144.5304,1422487.0
2022-10-06 11:00:00,146.62,146.69,145.95,146.11,1475848.0,144.5205,144.5895,143.8601,144.0178,1475848.0
2022-10-06 11:10:00,146.13,146.46,145.72,146.39,1253289.0,144.0375,144.3628,143.6334,144.2938,1253289.0
2022-10-06 11:20:00,146.4,146.69,146.33,146.53,1306669.0,144.3037,144.5895,144.2347,144.4318,1306669.0
2022-10-06 11:30:00,146.53,146.56,146.15,146.16,1085870.0,144.4318,144.4614,144.0572,144.0671,1085870.0
2022-10-06 11:40:00,146.17,146.62,146.02,146.52,1140265.0,144.077,144.5205,143.9291,144.4219,1140265.0
2022-10-06 11:50:00,146.52,146.94,145.83,145.89,1673431.0,144.4219,144.8359,143.7418,143.801,1673431.0
2022-10-06 12:00:00,145.88,145.98,145.56,145.64,1082901.0,143.7911,143.8897,143.4757,143.5545,1082901.0
2022-10-06 12:10:00,145.64,145.89,145.57,145.78,1006174.0,143.5545,143.801,143.4855,143.6925,1006174.0
2022-10-06 12:20:00,145.77,146.13,145.69,146.07,937047.0,143.6827,144.0375,143.6038,143.9784,937047.0
2022-10-06 12:30:00,146.06,146.2,145.82,146.15,666259.0,143.9685,144.1065,143.732,144.0572,666259.0
2022-10-06 12:40:00,146.15,146.48,145.97,146.3,985350.0,144.0572,144.3825,143.8798,144.2051,985350.0
2022-10-06 12:50:00,146.31,146.41,146.12,146.26,790884.0,144.2149,144.3135,144.0277,144.1657,790884.0
2022-10-06 13:00:00,146.27,146.37,145.94,145.97,862158.0,144.1755,144.2741,143.8502,143.8798,862158.0
2022-10-06 13:10:00,145.97,146.5,145.94,146.28,820037.0,143.8798,144.4022,143.8502,144.1854,820037.0
2022-10-06 13:20:00,146.29,146.53,146.22,146.48,967157.0,144.1952,144.4318,144.1262,144.3825,967157.0
2022-10-06 13:30:00,146.49,146.5,145.99,146.12,687762.0,144.3924,144.4022,143.8995,144.0277,687762.0
2022-10-06 13:40:00,146.09,146.45,146.09,146.42,676401.0,143.9981,144.3529,143.9981,144.3234,676401.0
2022-10-06 13:50:00,146.42,146.54,146.18,146.43,739053.0,144.3234,144.4417,144.0868,144.3332,739053.0
2022-10-06 14:00:00,146.44,146.44,145.87,145.92,950445.0,144.3431,144.3431,143.7812,143.8305,950445.0
2022-10-06 14:10:00,145.92,146.04,145.72,145.78,882906.0,143.8305,143.9488,143.6334,143.6925,882906.0
2022-10-06 14:20:00,145.78,146.04,145.76,145.88,596596.0,143.6925,143.9488,143.6728,143.7911,596596.0
2022-10-06 14:30:00,145.88,146.16,145.74,145.89,877455.0,143.7911,144.0671,143.6531,143.801,877455.0
2022-10-06 14:40:00,145.89,145.99,145.46,145.49,866400.0,143.801,143.8995,143.3771,143.4067,866400.0
2022-10-06 14:50:00,145.48,145.8,145.27,145.69,1115278.0,143.3968,143.7123,143.1898,143.6038,1115278.0
2022-10-06 15:00:00,145.68,145.73,145.4,145.53,1000130.0,143.594,143.6433,143.318,143.4461,1000130.0
2022-10-06 15:10:00,145.53,145.67,145.25,145.36,1311853.0,143.4461,143.5841,143.1701,143.2786,1311853.0
2022-10-06 15:20:00,145.35,146.0,145.29,145.99,1338974.0,143.2687,143.9094,143.2096,143.8995,1338974.0
2022-10-06 15:30:00,145.99,146.05,145.65,145.74,1192466.0,143.8995,143.9587,143.5644,143.6531,1192466.0
2022-10-06 15:40:00,145.72,145.91,145.53,145.59,1275482.0,143.6334,143.8207,143.4461,143.5053,1275482.0
2022-10-06 15:50:00,145.58,145.81,145.22,145.49,3817267.0,143.4954,143.7221,143.1406,143.4067,3817267.0
2022-10-07 09:30:00,142.58,143.05,142.03,142.84,3750846.0,140.5384,141.0016,139.9962,140.7946,3750846.0
2022-10-07 09:40:00,142.84,143.1,141.92,142.05,2931045.0,140.7946,141.0509,139.8878,140.0159,2931045.0
2022-10-07 09:50:00,142.05,142.21,141.39,141.54,2593066.0,140.0159,140.1737,139.3654,139.5133,2593066.0
2022-10-07 10:00:00,141.54,141.85,141.31,141.6,2158356.0,139.5133,139.8188,139.2865,139.5724,2158356.0
2022-10-07 10:10:00,141.59,141.75,141.26,141.67,1618565.0,139.5625,139.7202,139.2373,139.6414,1618565.0
2022-10-07 10:20:00,141.67,141.86,141.07,141.12,1850965.0,139.6414,139.8287,139.05,139.0993,1850965.0
2022-10-07 10:30:00,141.12,141.24,140.88,140.94,1810744.0,139.0993,139.2175,138.8627,138.9218,1810744.0
2022-10-07 10:40:00,140.94,141.7,140.94,141.54,1768573.0,138.9218,139.671,138.9218,139.5133,1768573.0
2022-10-07 10:50:00,141.53,141.66,141.2,141.33,1292766.0,139.5034,139.6315,139.1781,139.3063,1292766.0
2022-10-07 11:00:00,141.33,141.65,141.3,141.37,1182173.0,139.3063,139.6217,139.2767,139.3457,1182173.0
2022-10-07 11:10:00,141.36,141.52,141.11,141.14,1333462.0,139.3358,139.4935,139.0894,139.119,1333462.0
2022-10-07 11:20:00,141.14,141.39,140.98,141.23,1133064.0,139.119,139.3654,138.9613,139.2077,1133064.0
2022-10-07 11:30:00,141.24,141.48,141.05,141.1,1037353.0,139.2175,139.4541,139.0303,139.0796,1037353.0
2022-10-07 11:40:00,141.1,141.24,140.79,140.86,1284336.0,139.0796,139.2175,138.774,138.843,1284336.0
2022-10-07 11:50:00,140.87,141.23,140.8,141.12,1291040.0,138.8528,139.2077,138.7838,139.0993,1291040.0
2022-10-07 12:00:00,141.12,141.24,140.97,141.22,885578.0,139.0993,139.2175,138.9514,139.1978,885578.0
2022-10-07 12:10:00,141.21,141.37,140.94,141.03,893677.0,139.188,139.3457,138.9218,139.0106,893677.0
2022-10-07 12:20:00,141.02,141.06,140.63,140.67,1162491.0,139.0007,139.0401,138.6163,138.6557,1162491.0
2022-10-07 12:30:00,140.66,140.72,140.43,140.59,1233185.0,138.6459,138.705,138.4191,138.5769,1233185.0
2022-10-07 12:40:00,140.58,140.63,140.27,140.36,920758.0,138.567,138.6163,138.2614,138.3501,920758.0
2022-10-07 12:50:00,140.36,140.47,140.18,140.3,1074847.0,138.3501,138.4586,138.1727,138.291,1074847.0
2022-10-07 13:00:00,140.3,140.31,139.95,139.97,1275204.0,138.291,138.3009,137.946,137.9657,1275204.0
2022-10-07 13:10:00,139.98,140.54,139.98,140.48,1046147.0,137.9756,138.5276,137.9756,138.4684,1046147.0
2022-10-07 13:20:00,140.48,140.52,140.24,140.26,758891.0,138.4684,138.5079,138.2319,138.2516,758891.0
2022-10-07 13:30:00,140.27,140.33,140.06,140.26,884722.0,138.2614,138.3206,138.0544,138.2516,884722.0
2022-10-07 13:40:00,140.27,140.6,140.25,140.31,779742.0,138.2614,138.5867,138.2417,138.3009,779742.0
2022-10-07 13:50:00,140.3,140.41,140.02,140.15,925520.0,138.291,138.3994,138.015,138.1432,925520.0
2022-10-07 14:00:00,140.13,140.36,140.04,140.3,819582.0,138.1234,138.3501,138.0347,138.291,819582.0
2022-10-07 14:10:00,140.3,140.56,140.07,140.3,930991.0,138.291,138.5473,138.0643,138.291,930991.0
2022-10-07 14:20:00,140.28,140.4,140.05,140.08,1100929.0,138.2713,138.3896,138.0446,138.0742,1100929.0
2022-10-07 14:30:00,140.07,140.33,139.95,140.17,1107508.0,138.0643,138.3206,137.946,138.1629,1107508.0
2022-10-07 14:40:00,140.17,140.28,139.92,140.03,893134.0,138.1629,138.2713,137.9164,138.0249,893134.0
2022-10-07 14:50:00,140.04,140.24,139.93,140.18,936881.0,138.0347,138.2319,137.9263,138.1727,936881.0
2022-10-07 15:00:00,140.17,140.54,140.17,140.36,1293630.0,138.1629,138.5276,138.1629,138.3501,1293630.0
2022-10-07 15:10:00,140.36,140.46,140.0,140.03,1210262.0,138.3501,138.4487,137.9953,138.0249,1210262.0
2022-10-07 15:20:00,140.03,140.1,139.6,139.72,1635768.0,138.0249,138.0939,137.601,137.7193,1635768.0
2022-10-07 15:30:00,139.72,140.11,139.44,140.1,2348124.0,137.7193,138.1037,137.4433,138.0939,2348124.0
2022-10-07 15:40:00,140.1,140.37,139.92,140.0,2936314.0,138.0939,138.36,137.9164,137.9953,2936314.0
2022-10-07 15:50:00,140.0,140.49,139.82,140.1,6709937.0,137.9953,138.4783,137.8179,138.0939,6709937.0
2022-10-10 09:30:00,140.42,140.63,138.9,139.31,4303979.0,138.4093,138.6163,136.9111,137.3152,4303979.0
2022-10-10 09:40:00,139.31,139.68,139.1,139.19,2936924.0,137.3152,137.6799,137.1082,137.1969,2936924.0
2022-10-10 09:50:00,139.19,139.34,138.67,138.77,2368750.0,137.1969,137.3448,136.6843,136.7829,2368750.0
2022-10-10 10:00:00,138.79,139.28,138.57,138.84,2037568.0,136.8026,137.2856,136.5858,136.8519,2037568.0
2022-10-10 10:10:00,138.83,139.63,138.73,139.6,1627983.0,136.8421,137.6306,136.7435,137.601,1627983.0
2022-10-10 10:20:00,139.6,140.46,139.54,140.05,2088407.0,137.601,138.4487,137.5419,138.0446,2088407.0
2022-10-10 10:30:00,140.04,140.25,139.15,139.16,1927401.0,138.0347,138.2417,137.1575,137.1673,1927401.0
2022-10-10 10:40:00,139.15,139.69,139.1,139.58,1185582.0,137.1575,137.6897,137.1082,137.5813,1185582.0
2022-10-10 10:50:00,139.58,139.84,139.2,139.58,1374643.0,137.5813,137.8376,137.2068,137.5813,1374643.0
2022-10-10 11:00:00,139.58,139.72,139.23,139.64,1332802.0,137.5813,137.7193,137.2363,137.6405,1332802.0
2022-10-10 11:10:00,139.64,139.97,139.6,139.7,1108334.0,137.6405,137.9657,137.601,137.6996,1108334.0
2022-10-10 11:20:00,139.69,140.32,139.66,140.02,1667950.0,137.6897,138.3107,137.6602,138.015,1667950.0
2022-10-10 11:30:00,140.02,140.25,139.92,140.03,927260.0,138.015,138.2417,137.9164,138.0249,927260.0
2022-10-10 11:40:00,140.03,140.43,139.94,140.41,1162789.0,138.0249,138.4191,137.9362,138.3994,1162789.0
2022-10-10 11:50:00,140.4,140.82,140.33,140.46,1577525.0,138.3896,138.8036,138.3206,138.4487,1577525.0
2022-10-10 12:00:00,140.47,140.52,140.12,140.26,878754.0,138.4586,138.5079,138.1136,138.2516,878754.0
2022-10-10 12:10:00,140.25,140.4,140.13,140.22,739561.0,138.2417,138.3896,138.1234,138.2122,739561.0
2022-10-10 12:20:00,140.22,140.24,139.65,139.75,1095665.0,138.2122,138.2319,137.6503,137.7489,1095665.0
2022-10-10 12:30:00,139.75,139.92,139.7,139.87,839985.0,137.7489,137.9164,137.6996,137.8672,839985.0
2022-10-10 12:40:00,139.87,140.0,139.69,139.79,729854.0,137.8672,137.9953,137.6897,137.7883,729854.0
2022-10-10 12:50:00,139.8,139.88,139.56,139.58,853751.0,137.7982,137.877,137.5616,137.5813,853751.0
2022-10-10 13:00:00,139.57,139.58,139.13,139.25,1058663.0,137.5715,137.5813,137.1378,137.256,1058663.0
2022-10-10 13:10:00,139.24,139.9,139.05,139.78,1303672.0,137.2462,137.8967,137.0589,137.7785,1303672.0
2022-10-10 13:20:00,139.79,140.03,139.78,139.95,1065418.0,137.7883,138.0249,137.7785,137.946,1065418.0
2022-10-10 13:30:00,139.95,140.61,139.92,140.6,1202066.0,137.946,138.5966,137.9164,138.5867,1202066.0
2022-10-10 13:40:00,140.61,141.76,140.34,141.55,2174727.0,138.5966,139.7301,138.3304,139.5231,2174727.0
2022-10-10 13:50:00,141.55,141.89,141.2,141.27,1891317.0,139.5231,139.8582,139.1781,139.2471,1891317.0
2022-10-10 14:00:00,141.27,141.34,140.87,140.92,1338600.0,139.2471,139.3161,138.8528,138.9021,1338600.0
2022-10-10 14:10:00,140.91,140.97,140.56,140.69,1113927.0,138.8923,138.9514,138.5473,138.6754,1113927.0
2022-10-10 14:20:00,140.69,140.98,140.41,140.91,1173792.0,138.6754,138.9613,138.3994,138.8923,1173792.0
2022-10-10 14:30:00,140.91,141.37,140.78,141.31,1184166.0,138.8923,139.3457,138.7641,139.2865,1184166.0
2022-10-10 14:40:00,141.32,141.4,140.6,140.73,1101225.0,139.2964,139.3753,138.5867,138.7149,1101225.0
2022-10-10 14:50:00,140.73,141.0,140.54,140.79,1032074.0,138.7149,138.981,138.5276,138.774,1032074.0
2022-10-10 15:00:00,140.79,141.06,140.6,140.95,1107858.0,138.774,139.0401,138.5867,138.9317,1107858.0
2022-10-10 15:10:00,140.94,141.51,140.8,141.47,1464409.0,138.9218,139.4837,138.7838,139.4443,1464409.0
2022-10-10 15:20:00,141.48,141.51,140.92,141.06,1259300.0,139.4541,139.4837,138.9021,139.0401,1259300.0
2022-10-10 15:30:00,141.08,141.54,140.97,141.37,1144637.0,139.0598,139.5133,138.9514,139.3457,1144637.0
2022-10-10 15:40:00,141.37,141.44,140.95,141.21,1577338.0,139.3457,139.4147,138.9317,139.188,1577338.0
2022-10-10 15:50:00,141.2,141.36,140.12,140.35,3840832.0,139.1781,139.3358,138.1136,138.3403,3840832.0
2022-10-11 09:30:00,139.89,140.08,139.17,139.2,3728184.0,137.8869,138.0742,137.1772,137.2068,3728184.0
2022-10-11 09:40:00,139.21,139.57,138.92,139.27,2635125.0,137.2166,137.5715,136.9308,137.2758,2635125.0
2022-10-11 09:50:00,139.28,139.59,138.84,138.88,2234095.0,137.2856,137.5912,136.8519,136.8913,2234095.0
2022-10-11 10:00:00,138.88,138.91,138.36,138.63,2136070.0,136.8913,136.9209,136.3788,136.6449,2136070.0
2022-10-11 10:10:00,138.62,139.12,138.53,138.91,2304814.0,136.6351,137.1279,136.5464,136.9209,2304814.0
2022-10-11 10:20:00,138.91,139.28,138.83,138.98,1321542.0,136.9209,137.2856,136.8421,136.9899,1321542.0
2022-10-11 10:30:00,138.98,139.52,138.72,139.42,1860670.0,136.9899,137.5222,136.7336,137.4236,1860670.0
2022-10-11 10:40:00,139.42,139.83,139.37,139.41,1517018.0,137.4236,137.8277,137.3743,137.4138,1517018.0
2022-10-11 10:50:00,139.42,139.56,139.05,139.06,1269707.0,137.4236,137.5616,137.0589,137.0688,1269707.0
2022-10-11 11:00:00,139.07,140.03,139.02,139.77,1617729.0,137.0786,138.0249,137.0293,137.7686,1617729.0
2022-10-11 11:10:00,139.77,140.22,139.61,139.97,1417824.0,137.7686,138.2122,137.6109,137.9657,1417824.0
2022-10-11 11:20:00,139.99,140.13,139.55,139.86,1233629.0,137.9854,138.1234,137.5517,137.8573,1233629.0
2022-10-11 11:30:00,139.86,140.34,139.72,140.06,1394941.0,137.8573,138.3304,137.7193,138.0544,1394941.0
2022-10-11 11:40:00,140.07,140.78,140.0,140.61,1557344.0,138.0643,138.7641,137.9953,138.5966,1557344.0
2022-10-11 11:50:00,140.61,140.75,140.27,140.38,1052942.0,138.5966,138.7346,138.2614,138.3699,1052942.0
2022-10-11 12:00:00,140.41,140.45,140.01,140.25,1111860.0,138.3994,138.4389,138.0052,138.2417,1111860.0
2022-10-11 12:10:00,140.25,141.17,140.25,141.13,1405862.0,138.2417,139.1486,138.2417,139.1091,1405862.0
2022-10-11 12:20:00,141.14,141.25,140.64,140.69,1317580.0,139.119,139.2274,138.6261,138.6754,1317580.0
2022-10-11 12:30:00,140.7,140.97,140.66,140.94,1024350.0,138.6853,138.9514,138.6459,138.9218,1024350.0
2022-10-11 12:40:00,140.94,141.35,140.91,141.07,1104599.0,138.9218,139.326,138.8923,139.05,1104599.0
2022-10-11 12:50:00,141.08,141.15,140.69,140.78,1068635.0,139.0598,139.1288,138.6754,138.7641,1068635.0
2022-10-11 13:00:00,140.78,140.93,140.58,140.81,982765.0,138.7641,138.912,138.567,138.7937,982765.0
2022-10-11 13:10:00,140.81,140.9,140.38,140.67,993573.0,138.7937,138.8824,138.3699,138.6557,993573.0
2022-10-11 13:20:00,140.66,140.74,140.03,140.09,1186240.0,138.6459,138.7247,138.0249,138.084,1186240.0
2022-10-11 13:30:00,140.09,140.38,139.83,140.3,1188454.0,138.084,138.3699,137.8277,138.291,1188454.0
2022-10-11 13:40:00,140.3,140.61,140.22,140.37,770467.0,138.291,138.5966,138.2122,138.36,770467.0
2022-10-11 13:50:00,140.36,140.64,140.22,140.44,961012.0,138.3501,138.6261,138.2122,138.429,961012.0
2022-10-11 14:00:00,140.44,140.55,140.01,140.16,1095126.0,138.429,138.5374,138.0052,138.153,1095126.0
2022-10-11 14:10:00,140.17,140.18,139.67,139.68,1087180.0,138.1629,138.1727,137.67,137.6799,1087180.0
2022-10-11 14:20:00,139.68,140.17,139.65,140.09,1012302.0,137.6799,138.1629,137.6503,138.084,1012302.0
2022-10-11 14:30:00,140.09,140.3,139.95,140.14,925342.0,138.084,138.291,137.946,138.1333,925342.0
2022-10-11 14:40:00,140.14,140.31,138.99,139.16,1529030.0,138.1333,138.3009,136.9998,137.1673,1529030.0
2022-10-11 14:50:00,139.15,139.27,138.52,138.65,2080464.0,137.1575,137.2758,136.5365,136.6646,2080464.0
2022-10-11 15:00:00,138.66,138.86,138.49,138.66,1791715.0,136.6745,136.8716,136.5069,136.6745,1791715.0
2022-10-11 15:10:00,138.65,138.77,138.22,138.53,2061890.0,136.6646,136.7829,136.2408,136.5464,2061890.0
2022-10-11 15:20:00,138.53,138.96,138.51,138.8,1690017.0,136.5464,136.9702,136.5266,136.8125,1690017.0
2022-10-11 15:30:00,138.8,139.25,138.59,139.13,1740617.0,136.8125,137.256,136.6055,137.1378,1740617.0
2022-10-11 15:40:00,139.15,139.15,138.69,138.95,2138447.0,137.1575,137.1575,136.7041,136.9603,2138447.0
2022-10-11 15:50:00,138.97,139.1,138.46,138.95,3756685.0,136.9801,137.1082,136.4774,136.9603,3756685.0
2022-10-12 09:30:00,139.12,140.01,138.65,139.95,4043353.0,137.1279,138.0052,136.6646,137.946,4043353.0
2022-10-12 09:40:00,139.95,140.36,139.51,139.96,2425603.0,137.946,138.3501,137.5123,137.9559,2425603.0
2022-10-12 09:50:00,139.97,140.15,139.46,139.89,1990160.0,137.9657,138.1432,137.463,137.8869,1990160.0
2022-10-12 10:00:00,139.9,140.2,139.38,139.5,2070260.0,137.8967,138.1924,137.3842,137.5025,2070260.0
2022-10-12 10:10:00,139.52,139.53,139.06,139.32,1675686.0,137.5222,137.532,137.0688,137.325,1675686.0
2022-10-12 10:20:00,139.31,139.84,138.85,139.68,1662211.0,137.3152,137.8376,136.8618,137.6799,1662211.0
2022-10-12 10:30:00,139.67,139.96,139.15,139.19,1470718.0,137.67,137.9559,137.1575,137.1969,1470718.0
2022-10-12 10:40:00,139.17,139.31,138.83,139.23,1255755.0,137.1772,137.3152,136.8421,137.2363,1255755.0
2022-10-12 10:50:00,139.23,139.67,139.21,139.43,1353115.0,137.2363,137.67,137.2166,137.4335,1353115.0
2022-10-12 11:00:00,139.44,139.6,139.05,139.2,1676396.0,137.4433,137.601,137.0589,137.2068,1676396.0
2022-10-12 11:10:00,139.2,139.72,139.17,139.64,1278353.0,137.2068,137.7193,137.1772,137.6405,1278353.0
2022-10-12 11:20:00,139.64,139.87,139.5,139.68,1125798.0,137.6405,137.8672,137.5025,137.6799,1125798.0
2022-10-12 11:30:00,139.7,139.94,139.47,139.69,1020667.0,137.6996,137.9362,137.4729,137.6897,1020667.0
2022-10-12 11:40:00,139.7,140.14,139.65,139.75,1279293.0,137.6996,138.1333,137.6503,137.7489,1279293.0
2022-10-12 11:50:00,139.74,140.08,139.7,139.99,950897.0,137.739,138.0742,137.6996,137.9854,950897.0
2022-10-12 12:00:00,140.0,140.09,139.51,139.61,1121091.0,137.9953,138.084,137.5123,137.6109,1121091.0
2022-10-12 12:10:00,139.61,139.63,139.24,139.38,953416.0,137.6109,137.6306,137.2462,137.3842,953416.0
2022-10-12 12:20:00,139.38,139.43,139.11,139.16,807246.0,137.3842,137.4335,137.118,137.1673,807246.0
2022-10-12 12:30:00,139.15,139.26,138.94,139.01,744820.0,137.1575,137.2659,136.9505,137.0195,744820.0
2022-10-12 12:40:00,139.0,139.2,138.94,139.18,675610.0,137.0096,137.2068,136.9505,137.187,675610.0
2022-10-12 12:50:00,139.19,139.56,139.16,139.46,930196.0,137.1969,137.5616,137.1673,137.463,930196.0
2022-10-12 13:00:00,139.47,139.6,139.31,139.42,894166.0,137.4729,137.601,137.3152,137.4236,894166.0
2022-10-12 13:10:00,139.42,139.46,139.08,139.11,615771.0,137.4236,137.463,137.0885,137.118,615771.0
2022-10-12 13:20:00,139.11,139.21,138.98,139.11,764415.0,137.118,137.2166,136.9899,137.118,764415.0
2022-10-12 13:30:00,139.11,139.15,138.64,138.79,1208966.0,137.118,137.1575,136.6548,136.8026,1208966.0
2022-10-12 13:40:00,138.78,138.84,138.6,138.72,809308.0,136.7928,136.8519,136.6154,136.7336,809308.0
2022-10-12 13:50:00,138.71,138.74,138.37,138.53,995418.0,136.7238,136.7533,136.3886,136.5464,995418.0
2022-10-12 14:00:00,138.53,139.16,138.25,138.93,2725122.0,136.5464,137.1673,136.2704,136.9406,2725122.0
2022-10-12 14:10:00,138.92,139.31,138.68,139.14,1702261.0,136.9308,137.3152,136.6942,137.1476,1702261.0
2022-10-12 14:20:00,139.14,139.33,138.67,139.22,1409176.0,137.1476,137.3349,136.6843,137.2265,1409176.0
2022-10-12 14:30:00,139.22,139.36,138.86,139.02,977398.0,137.2265,137.3645,136.8716,137.0293,977398.0
2022-10-12 14:40:00,139.02,139.11,138.67,138.69,861233.0,137.0293,137.118,136.6843,136.7041,861233.0
2022-10-12 14:50:00,138.69,138.75,138.39,138.51,1001973.0,136.7041,136.7632,136.4084,136.5266,1001973.0
2022-10-12 15:00:00,138.5,138.56,138.22,138.33,1167713.0,136.5168,136.5759,136.2408,136.3492,1167713.0
2022-10-12 15:10:00,138.33,138.52,138.16,138.52,1382093.0,136.3492,136.5365,136.1817,136.5365,1382093.0
2022-10-12 15:20:00,138.51,138.67,138.37,138.49,1135744.0,136.5266,136.6843,136.3886,136.5069,1135744.0
2022-10-12 15:30:00,138.5,138.75,138.42,138.74,1156726.0,136.5168,136.7632,136.4379,136.7533,1156726.0
2022-10-12 15:40:00,138.74,138.8,138.4,138.43,1412597.0,136.7533,136.8125,136.4182,136.4478,1412597.0
2022-10-12 15:50:00,138.43,138.65,138.25,138.3,3430494.0,136.4478,136.6646,136.2704,136.3196,3430494.0
2022-10-13 09:30:00,134.99,135.96,134.37,135.28,6434428.0,133.057,134.0132,132.4459,133.3429,6434428.0
2022-10-13 09:40:00,135.28,135.8,135.0,135.67,3255300.0,133.3429,133.8554,133.0669,133.7273,3255300.0
2022-10-13 09:50:00,135.7,136.4,135.58,136.26,2862114.0,133.7569,134.4469,133.6386,134.3089,2862114.0
2022-10-13 10:00:00,136.25,136.71,136.03,136.43,2338797.0,134.299,134.7524,134.0822,134.4764,2338797.0
2022-10-13 10:10:00,136.44,136.89,136.02,136.04,2446886.0,134.4863,134.9298,134.0723,134.092,2446886.0
2022-10-13 10:20:00,136.05,136.32,135.73,135.77,1998826.0,134.1019,134.368,133.7864,133.8259,1998826.0
2022-10-13 10:30:00,135.78,136.23,135.62,136.13,2161078.0,133.8357,134.2793,133.678,134.1807,2161078.0
2022-10-13 10:40:00,136.12,136.66,135.95,136.51,2512937.0,134.1709,134.7031,134.0033,134.5553,2512937.0
2022-10-13 10:50:00,136.51,136.78,136.07,136.28,2379050.0,134.5553,134.8214,134.1216,134.3286,2379050.0
2022-10-13 11:00:00,136.26,137.81,135.98,137.65,2434928.0,134.3089,135.8367,134.0329,135.679,2434928.0
2022-10-13 11:10:00,137.66,139.44,137.26,138.67,2968414.0,135.6888,137.4433,135.2945,136.6843,2968414.0
2022-10-13 11:20:00,138.68,140.69,138.68,139.75,4186869.0,136.6942,138.6754,136.6942,137.7489,4186869.0
2022-10-13 11:30:00,139.75,142.13,139.56,141.6,3873695.0,137.7489,140.0948,137.5616,139.5724,3873695.0
2022-10-13 11:40:00,141.62,142.61,140.88,140.95,3985894.0,139.5921,140.5679,138.8627,138.9317,3985894.0
2022-10-13 11:50:00,140.95,141.41,136.38,140.94,2635714.0,138.9317,139.3851,134.4271,138.9218,2635714.0
2022-10-13 12:00:00,140.94,141.37,140.57,140.72,2146902.0,138.9218,139.3457,138.5571,138.705,2146902.0
2022-10-13 12:10:00,140.73,140.86,140.17,140.45,1723173.0,138.7149,138.843,138.1629,138.4389,1723173.0
2022-10-13 12:20:00,140.45,140.67,140.18,140.3,1386809.0,138.4389,138.6557,138.1727,138.291,1386809.0
2022-10-13 12:30:00,140.3,140.56,140.07,140.24,1483484.0,138.291,138.5473,138.0643,138.2319,1483484.0
2022-10-13 12:40:00,140.22,140.81,140.18,140.67,1344443.0,138.2122,138.7937,138.1727,138.6557,1344443.0
2022-10-13 12:50:00,140.66,140.89,140.3,140.56,1374764.0,138.6459,138.8726,138.291,138.5473,1374764.0
2022-10-13 13:00:00,140.57,141.03,140.57,140.79,1335845.0,138.5571,139.0106,138.5571,138.774,1335845.0
2022-10-13 13:10:00,140.79,141.15,140.72,141.05,1109602.0,138.774,139.1288,138.705,139.0303,1109602.0
2022-10-13 13:20:00,141.07,141.94,141.05,141.7,1658122.0,139.05,139.9075,139.0303,139.671,1658122.0
2022-10-13 13:30:00,141.72,142.37,141.71,141.92,1826628.0,139.6907,140.3314,139.6808,139.8878,1826628.0
2022-10-13 13:40:00,141.93,142.01,141.61,141.82,1280843.0,139.8977,139.9765,139.5822,139.7892,1280843.0
2022-10-13 13:50:00,141.83,142.01,141.67,141.81,1057828.0,139.7991,139.9765,139.6414,139.7794,1057828.0
2022-10-13 14:00:00,141.81,141.81,141.44,141.51,1147030.0,139.7794,139.7794,139.4147,139.4837,1147030.0
2022-10-13 14:10:00,141.52,141.67,141.21,141.53,1097859.0,139.4935,139.6414,139.188,139.5034,1097859.0
2022-10-13 14:20:00,141.54,141.56,140.9,141.0,1023105.0,139.5133,139.533,138.8824,138.981,1023105.0
2022-10-13 14:30:00,141.01,141.81,141.01,141.77,1369798.0,138.9908,139.7794,138.9908,139.74,1369798.0
2022-10-13 14:40:00,141.77,142.3,141.65,142.19,1545398.0,139.74,140.2624,139.6217,140.1539,1545398.0
2022-10-13 14:50:00,142.18,142.99,142.15,142.81,2138084.0,140.1441,140.9425,140.1145,140.7651,2138084.0
2022-10-13 15:00:00,142.82,143.38,142.59,143.38,2616535.0,140.7749,141.3269,140.5482,141.3269,2616535.0
2022-10-13 15:10:00,143.37,143.43,142.84,142.86,1969403.0,141.317,141.3762,140.7946,140.8144,1969403.0
2022-10-13 15:20:00,142.87,142.9,142.47,142.49,2035969.0,140.8242,140.8538,140.4299,140.4496,2035969.0
2022-10-13 15:30:00,142.48,142.75,142.07,142.49,2504110.0,140.4398,140.7059,140.0357,140.4496,2504110.0
2022-10-13 15:40:00,142.48,143.18,142.42,143.0,2940156.0,140.4398,141.1298,140.3807,140.9523,2940156.0
2022-10-13 15:50:00,143.0,143.59,142.73,142.94,5703011.0,140.9523,141.5339,140.6862,140.8932,5703011.0
2022-10-14 09:30:00,144.31,144.52,142.61,143.3,5082493.0,142.2436,142.4506,140.5679,141.2481,5082493.0
2022-10-14 09:40:00,143.3,143.38,141.39,141.91,4112768.0,141.2481,141.3269,139.3654,139.878,4112768.0
2022-10-14 09:50:00,141.91,142.39,141.59,142.14,2676951.0,139.878,140.3511,139.5625,140.1047,2676951.0
2022-10-14 10:00:00,142.12,142.13,140.39,141.18,3674813.0,140.0849,140.0948,138.3797,139.1584,3674813.0
2022-10-14 10:10:00,141.23,141.38,140.38,140.73,2256846.0,139.2077,139.3555,138.3699,138.7149,2256846.0
2022-10-14 10:20:00,140.73,140.91,139.97,140.64,2331499.0,138.7149,138.8923,137.9657,138.6261,2331499.0
2022-10-14 10:30:00,140.63,140.82,140.08,140.24,1864833.0,138.6163,138.8036,138.0742,138.2319,1864833.0
2022-10-14 10:40:00,140.23,140.41,139.59,139.68,2082009.0,138.222,138.3994,137.5912,137.6799,2082009.0
2022-10-14 10:50:00,139.69,140.49,139.51,140.32,1871275.0,137.6897,138.4783,137.5123,138.3107,1871275.0
2022-10-14 11:00:00,140.34,140.94,140.27,140.36,1868928.0,138.3304,138.9218,138.2614,138.3501,1868928.0
2022-10-14 11:10:00,140.35,140.43,139.59,139.71,1276501.0,138.3403,138.4191,137.5912,137.7095,1276501.0
2022-10-14 11:20:00,139.72,140.46,139.72,140.38,1253352.0,137.7193,138.4487,137.7193,138.3699,1253352.0
2022-10-14 11:30:00,140.39,140.41,139.87,140.15,1356475.0,138.3797,138.3994,137.8672,138.1432,1356475.0
2022-10-14 11:40:00,140.15,140.26,139.33,139.48,1516159.0,138.1432,138.2516,137.3349,137.4827,1516159.0
2022-10-14 11:50:00,139.48,139.81,139.24,139.64,1227337.0,137.4827,137.808,137.2462,137.6405,1227337.0
2022-10-14 12:00:00,139.64,140.21,139.21,139.23,1252214.0,137.6405,138.2023,137.2166,137.2363,1252214.0
2022-10-14 12:10:00,139.23,139.47,138.98,139.34,1201607.0,137.2363,137.4729,136.9899,137.3448,1201607.0
2022-10-14 12:20:00,139.34,139.53,139.19,139.45,854471.0,137.3448,137.532,137.1969,137.4532,854471.0
2022-10-14 12:30:00,139.44,139.73,139.29,139.57,845881.0,137.4433,137.7292,137.2955,137.5715,845881.0
2022-10-14 12:40:00,139.57,139.93,139.42,139.42,832470.0,137.5715,137.9263,137.4236,137.4236,832470.0
2022-10-14 12:50:00,139.42,139.43,139.09,139.13,714154.0,137.4236,137.4335,137.0983,137.1378,714154.0
2022-10-14 13:00:00,139.14,139.64,139.08,139.23,1005805.0,137.1476,137.6405,137.0885,137.2363,1005805.0
2022-10-14 13:10:00,139.22,139.46,139.11,139.12,792304.0,137.2265,137.463,137.118,137.1279,792304.0
2022-10-14 13:20:00,139.11,139.32,138.95,139.25,911884.0,137.118,137.325,136.9603,137.256,911884.0
2022-10-14 13:30:00,139.27,139.58,139.19,139.39,934899.0,137.2758,137.5813,137.1969,137.394,934899.0
2022-10-14 13:40:00,139.38,139.53,139.26,139.42,755387.0,137.3842,137.532,137.2659,137.4236,755387.0
2022-10-14 13:50:00,139.41,139.53,139.17,139.5,735354.0,137.4138,137.532,137.1772,137.5025,735354.0
2022-10-14 14:00:00,139.5,139.51,139.0,139.18,1111589.0,137.5025,137.5123,137.0096,137.187,1111589.0
2022-10-14 14:10:00,139.18,139.18,138.5,138.54,1261320.0,137.187,137.187,136.5168,136.5562,1261320.0
2022-10-14 14:20:00,138.54,138.8,138.5,138.74,1078569.0,136.5562,136.8125,136.5168,136.7533,1078569.0
2022-10-14 14:30:00,138.73,138.86,138.59,138.7,1059643.0,136.7435,136.8716,136.6055,136.7139,1059643.0
2022-10-14 14:40:00,138.71,138.73,138.39,138.7,1313127.0,136.7238,136.7435,136.4084,136.7139,1313127.0
2022-10-14 14:50:00,138.68,138.82,138.55,138.81,971353.0,136.6942,136.8322,136.5661,136.8223,971353.0
2022-10-14 15:00:00,138.81,139.18,138.64,138.72,1771166.0,136.8223,137.187,136.6548,136.7336,1771166.0
2022-10-14 15:10:00,138.72,138.78,138.31,138.56,1411088.0,136.7336,136.7928,136.3295,136.5759,1411088.0
2022-10-14 15:20:00,138.55,138.9,138.5,138.83,1474717.0,136.5661,136.9111,136.5168,136.8421,1474717.0
2022-10-14 15:30:00,138.82,139.09,138.64,138.85,1692735.0,136.8322,137.0983,136.6548,136.8618,1692735.0
2022-10-14 15:40:00,138.87,138.94,138.58,138.82,1987369.0,136.8815,136.9505,136.5956,136.8322,1987369.0
2022-10-14 15:50:00,138.84,139.11,138.19,138.44,6915793.0,136.8519,137.118,136.2112,136.4576,6915793.0
2022-10-17 09:30:00,141.06,142.17,140.49,141.78,6141229.0,139.0401,140.1342,138.4783,139.7498,6141229.0
2022-10-17 09:40:00,141.78,142.61,141.75,142.52,4302077.0,139.7498,140.5679,139.7202,140.4792,4302077.0
2022-10-17 09:50:00,142.53,142.69,141.73,142.0,2552017.0,140.4891,140.6468,139.7005,139.9667,2552017.0
2022-10-17 10:00:00,142.0,142.18,141.51,141.58,2185481.0,139.9667,140.1441,139.4837,139.5527,2185481.0
2022-10-17 10:10:00,141.57,142.22,141.5,141.85,2502655.0,139.5428,140.1835,139.4738,139.8188,2502655.0
2022-10-17 10:20:00,141.85,142.19,141.48,141.63,1348212.0,139.8188,140.1539,139.4541,139.602,1348212.0
2022-10-17 10:30:00,141.62,142.0,141.48,141.79,1905378.0,139.5921,139.9667,139.4541,139.7597,1905378.0
2022-10-17 10:40:00,141.79,141.86,141.4,141.56,1818027.0,139.7597,139.8287,139.3753,139.533,1818027.0
2022-10-17 10:50:00,141.56,141.57,140.71,140.98,2174370.0,139.533,139.5428,138.6951,138.9613,2174370.0
2022-10-17 11:00:00,140.97,141.19,140.51,140.58,1677085.0,138.9514,139.1683,138.498,138.567,1677085.0
2022-10-17 11:10:00,140.59,140.84,140.27,140.32,1627680.0,138.5769,138.8233,138.2614,138.3107,1627680.0
2022-10-17 11:20:00,140.33,141.22,140.31,141.16,2079031.0,138.3206,139.1978,138.3009,139.1387,2079031.0
2022-10-17 11:30:00,141.14,141.27,141.02,141.19,1295300.0,139.119,139.2471,139.0007,139.1683,1295300.0
2022-10-17 11:40:00,141.18,141.73,141.15,141.67,1657122.0,139.1584,139.7005,139.1288,139.6414,1657122.0
2022-10-17 11:50:00,141.68,141.89,141.58,141.68,1283965.0,139.6512,139.8582,139.5527,139.6512,1283965.0
2022-10-17 12:00:00,141.68,141.85,141.42,141.8,1230603.0,139.6512,139.8188,139.395,139.7695,1230603.0
2022-10-17 12:10:00,141.81,141.81,141.19,141.4,1012375.0,139.7794,139.7794,139.1683,139.3753,1012375.0
2022-10-17 12:20:00,141.39,141.79,141.29,141.71,847036.0,139.3654,139.7597,139.2668,139.6808,847036.0
2022-10-17 12:30:00,141.71,141.93,141.61,141.75,1079556.0,139.6808,139.8977,139.5822,139.7202,1079556.0
2022-10-17 12:40:00,141.76,141.79,141.39,141.73,879351.0,139.7301,139.7597,139.3654,139.7005,879351.0
2022-10-17 12:50:00,141.73,141.93,141.67,141.83,730626.0,139.7005,139.8977,139.6414,139.7991,730626.0
2022-10-17 13:00:00,141.83,142.15,141.67,142.06,1234978.0,139.7991,140.1145,139.6414,140.0258,1234978.0
2022-10-17 13:10:00,142.06,142.2,141.9,141.99,1134574.0,140.0258,140.1638,139.8681,139.9568,1134574.0
2022-10-17 13:20:00,141.99,142.47,141.93,142.43,1285985.0,139.9568,140.4299,139.8977,140.3905,1285985.0
2022-10-17 13:30:00,142.42,142.55,142.26,142.37,1103353.0,140.3807,140.5088,140.2229,140.3314,1103353.0
2022-10-17 13:40:00,142.37,142.53,142.15,142.47,1094091.0,140.3314,140.4891,140.1145,140.4299,1094091.0
2022-10-17 13:50:00,142.48,142.59,142.32,142.36,1020581.0,140.4398,140.5482,140.2821,140.3215,1020581.0
2022-10-17 14:00:00,142.37,142.62,142.18,142.37,1147129.0,140.3314,140.5778,140.1441,140.3314,1147129.0
2022-10-17 14:10:00,142.38,142.61,142.33,142.56,1151754.0,140.3412,140.5679,140.2919,140.5186,1151754.0
2022-10-17 14:20:00,142.55,142.56,142.16,142.35,966683.0,140.5088,140.5186,140.1244,140.3117,966683.0
2022-10-17 14:30:00,142.35,142.77,142.28,142.66,1364027.0,140.3117,140.7256,140.2427,140.6172,1364027.0
2022-10-17 14:40:00,142.66,142.82,142.61,142.81,918839.0,140.6172,140.7749,140.5679,140.7651,918839.0
2022-10-17 14:50:00,142.81,142.83,142.64,142.68,756065.0,140.7651,140.7848,140.5975,140.6369,756065.0
2022-10-17 15:00:00,142.67,142.76,142.42,142.5,1285781.0,140.6271,140.7158,140.3807,140.4595,1285781.0
2022-10-17 15:10:00,142.48,142.62,142.29,142.51,1237759.0,140.4398,140.5778,140.2525,140.4694,1237759.0
2022-10-17 15:20:00,142.5,142.62,142.32,142.57,1154980.0,140.4595,140.5778,140.2821,140.5285,1154980.0
2022-10-17 15:30:00,142.57,142.69,142.48,142.59,1205650.0,140.5285,140.6468,140.4398,140.5482,1205650.0
2022-10-17 15:40:00,142.59,142.85,142.49,142.71,1637134.0,140.5482,140.8045,140.4496,140.6665,1637134.0
2022-10-17 15:50:00,142.71,142.9,142.11,142.4,3850369.0,140.6665,140.8538,140.0751,140.3609,3850369.0
2022-10-18 09:30:00,145.35,146.7,145.35,145.88,5377847.0,143.2687,144.5994,143.2687,143.7911,5377847.0
2022-10-18 09:40:00,145.89,146.57,145.66,146.25,2994987.0,143.801,144.4712,143.5743,144.1558,2994987.0
2022-10-18 09:50:00,146.25,146.55,145.43,145.57,2640101.0,144.1558,144.4515,143.3476,143.4855,2640101.0
2022-10-18 10:00:00,145.56,145.92,145.5,145.83,1841694.0,143.4757,143.8305,143.4165,143.7418,1841694.0
2022-10-18 10:10:00,145.84,145.96,145.44,145.69,1377824.0,143.7517,143.87,143.3574,143.6038,1377824.0
2022-10-18 10:20:00,145.69,145.79,145.14,145.32,1496526.0,143.6038,143.7024,143.0617,143.2391,1496526.0
2022-10-18 10:30:00,145.32,145.41,144.83,144.97,1743664.0,143.2391,143.3278,142.7561,142.8941,1743664.0
2022-10-18 10:40:00,144.97,145.79,144.97,145.67,1475694.0,142.8941,143.7024,142.8941,143.5841,1475694.0
2022-10-18 10:50:00,145.65,145.7,145.06,145.09,1286202.0,143.5644,143.6137,142.9828,143.0124,1286202.0
2022-10-18 11:00:00,145.09,145.18,144.56,144.63,1747110.0,143.0124,143.1011,142.49,142.559,1747110.0
2022-10-18 11:10:00,144.62,144.82,143.87,143.95,1820073.0,142.5491,142.7463,141.8099,141.8887,1820073.0
2022-10-18 11:20:00,143.93,144.01,143.28,143.6,1661684.0,141.869,141.9479,141.2283,141.5438,1661684.0
2022-10-18 11:30:00,143.6,143.73,142.96,143.26,1560348.0,141.5438,141.6719,140.9129,141.2086,1560348.0
2022-10-18 11:40:00,143.26,143.88,143.05,143.81,1596947.0,141.2086,141.8197,141.0016,141.7507,1596947.0
2022-10-18 11:50:00,143.8,144.03,143.69,144.0,1328981.0,141.7409,141.9676,141.6325,141.938,1328981.0
2022-10-18 12:00:00,144.0,144.49,143.6,144.39,1370965.0,141.938,142.421,141.5438,142.3224,1370965.0
2022-10-18 12:10:00,144.39,144.7,144.19,144.58,1446939.0,142.3224,142.628,142.1253,142.5097,1446939.0
2022-10-18 12:20:00,144.59,144.59,144.15,144.35,984833.0,142.5196,142.5196,142.0859,142.283,984833.0
2022-10-18 12:30:00,144.36,145.02,144.2,144.94,1255740.0,142.2929,142.9434,142.1352,142.8646,1255740.0
2022-10-18 12:40:00,144.93,145.24,144.78,144.97,1409606.0,142.8547,143.1603,142.7069,142.8941,1409606.0
2022-10-18 12:50:00,144.97,145.3,144.73,144.73,1296517.0,142.8941,143.2194,142.6576,142.6576,1296517.0
2022-10-18 13:00:00,144.73,144.84,144.14,144.5,1419815.0,142.6576,142.766,142.076,142.4309,1419815.0
2022-10-18 13:10:00,144.5,144.94,144.38,144.75,1354271.0,142.4309,142.8646,142.3126,142.6773,1354271.0
2022-10-18 13:20:00,144.76,145.13,144.54,144.96,1186400.0,142.6871,143.0518,142.4703,142.8843,1186400.0
2022-10-18 13:30:00,144.96,145.41,144.83,145.37,1088487.0,142.8843,143.3278,142.7561,143.2884,1088487.0
2022-10-18 13:40:00,145.37,145.45,145.03,145.34,888929.0,143.2884,143.3673,142.9533,143.2588,888929.0
2022-10-18 13:50:00,145.34,145.63,145.23,145.33,955226.0,143.2588,143.5447,143.1504,143.249,955226.0
2022-10-18 14:00:00,145.33,145.41,144.99,145.06,997937.0,143.249,143.3278,142.9139,142.9828,997937.0
2022-10-18 14:10:00,145.06,145.28,144.95,145.03,837311.0,142.9828,143.1997,142.8744,142.9533,837311.0
2022-10-18 14:20:00,145.03,145.41,144.93,145.35,1016127.0,142.9533,143.3278,142.8547,143.2687,1016127.0
2022-10-18 14:30:00,145.34,145.36,143.0,143.5,4516809.0,143.2588,143.2786,140.9523,141.4452,4516809.0
2022-10-18 14:40:00,143.49,143.5,140.61,141.46,8110346.0,141.4353,141.4452,138.5966,139.4344,8110346.0
2022-10-18 14:50:00,141.46,142.66,141.04,142.5,4534171.0,139.4344,140.6172,139.0204,140.4595,4534171.0
2022-10-18 15:00:00,142.48,142.59,141.61,141.63,2616825.0,140.4398,140.5482,139.5822,139.602,2616825.0
2022-10-18 15:10:00,141.64,142.45,141.54,142.34,2444798.0,139.6118,140.4102,139.5133,140.3018,2444798.0
2022-10-18 15:20:00,142.33,142.83,142.15,142.77,2173028.0,140.2919,140.7848,140.1145,140.7256,2173028.0
2022-10-18 15:30:00,142.78,143.43,142.62,143.19,2738723.0,140.7355,141.3762,140.5778,141.1396,2738723.0
2022-10-18 15:40:00,143.21,143.42,143.02,143.17,1873150.0,141.1593,141.3663,140.9721,141.1199,1873150.0
2022-10-18 15:50:00,143.17,143.89,143.06,143.79,4553647.0,141.1199,141.8296,141.0115,141.731,4553647.0
2022-10-19 09:30:00,141.64,143.6,141.5,143.17,3648943.0,139.6118,141.5438,139.4738,141.1199,3648943.0
2022-10-19 09:40:00,143.16,143.56,142.59,143.12,2415728.0,141.1101,141.5043,140.5482,141.0706,2415728.0
2022-10-19 09:50:00,143.12,144.13,143.1,143.44,2365972.0,141.0706,142.0662,141.0509,141.386,2365972.0
2022-10-19 10:00:00,143.43,144.41,143.17,144.18,2012307.0,141.3762,142.3422,141.1199,142.1154,2012307.0
2022-10-19 10:10:00,144.19,144.75,143.95,144.4,1530859.0,142.1253,142.6773,141.8887,142.3323,1530859.0
2022-10-19 10:20:00,144.39,144.95,144.26,144.8,1366423.0,142.3224,142.8744,142.1943,142.7266,1366423.0
2022-10-19 10:30:00,144.81,144.9,144.23,144.5,1193276.0,142.7364,142.8251,142.1647,142.4309,1193276.0
2022-10-19 10:40:00,144.5,144.51,143.79,143.86,1250735.0,142.4309,142.4407,141.731,141.8,1250735.0
2022-10-19 10:50:00,143.86,143.99,143.44,143.6,1434973.0,141.8,141.9282,141.386,141.5438,1434973.0
2022-10-19 11:00:00,143.6,143.75,143.27,143.6,1175018.0,141.5438,141.6916,141.2185,141.5438,1175018.0
2022-10-19 11:10:00,143.6,144.05,143.58,143.9,1121967.0,141.5438,141.9873,141.524,141.8395,1121967.0
2022-10-19 11:20:00,143.91,144.0,143.36,143.51,1009973.0,141.8493,141.938,141.3072,141.455,1009973.0
2022-10-19 11:30:00,143.52,143.93,143.23,143.93,1243395.0,141.4649,141.869,141.1791,141.869,1243395.0
2022-10-19 11:40:00,143.92,144.1,143.62,144.02,1012469.0,141.8592,142.0366,141.5635,141.9577,1012469.0
2022-10-19 11:50:00,144.01,144.34,143.91,143.94,898748.0,141.9479,142.2732,141.8493,141.8789,898748.0
2022-10-19 12:00:00,143.94,143.99,143.43,143.52,852539.0,141.8789,141.9282,141.3762,141.4649,852539.0
2022-10-19 12:10:00,143.52,143.77,143.39,143.75,846090.0,141.4649,141.7113,141.3368,141.6916,846090.0
2022-10-19 12:20:00,143.74,143.82,143.38,143.47,716114.0,141.6817,141.7606,141.3269,141.4156,716114.0
2022-10-19 12:30:00,143.46,143.93,143.4,143.6,858912.0,141.4058,141.869,141.3466,141.5438,858912.0
2022-10-19 12:40:00,143.6,143.65,142.85,142.92,1154353.0,141.5438,141.593,140.8045,140.8735,1154353.0
2022-10-19 12:50:00,142.92,143.16,142.88,143.06,867465.0,140.8735,141.1101,140.8341,141.0115,867465.0
2022-10-19 13:00:00,143.06,143.16,142.17,142.51,1610315.0,141.0115,141.1101,140.1342,140.4694,1610315.0
2022-10-19 13:10:00,142.5,142.67,142.39,142.58,833464.0,140.4595,140.6271,140.3511,140.5384,833464.0
2022-10-19 13:20:00,142.58,143.02,142.53,142.69,1089575.0,140.5384,140.9721,140.4891,140.6468,1089575.0
2022-10-19 13:30:00,142.68,142.89,142.44,142.48,794565.0,140.6369,140.8439,140.4004,140.4398,794565.0
2022-10-19 13:40:00,142.48,142.7,142.35,142.4,682847.0,140.4398,140.6566,140.3117,140.3609,682847.0
2022-10-19 13:50:00,142.4,142.85,142.27,142.81,771505.0,140.3609,140.8045,140.2328,140.7651,771505.0
2022-10-19 14:00:00,142.8,143.42,142.62,143.23,1225472.0,140.7552,141.3663,140.5778,141.1791,1225472.0
2022-10-19 14:10:00,143.24,143.59,143.08,143.29,976286.0,141.1889,141.5339,141.0312,141.2382,976286.0
2022-10-19 14:20:00,143.3,143.46,143.18,143.44,812963.0,141.2481,141.4058,141.1298,141.386,812963.0
2022-10-19 14:30:00,143.44,143.5,143.25,143.3,658215.0,141.386,141.4452,141.1988,141.2481,658215.0
2022-10-19 14:40:00,143.29,143.39,142.94,143.01,959550.0,141.2382,141.3368,140.8932,140.9622,959550.0
2022-10-19 14:50:00,143.01,143.07,142.84,142.95,745554.0,140.9622,141.0213,140.7946,140.9031,745554.0
2022-10-19 15:00:00,142.96,143.28,142.83,143.18,1129050.0,140.9129,141.2283,140.7848,141.1298,1129050.0
2022-10-19 15:10:00,143.19,143.73,143.11,143.66,1148736.0,141.1396,141.6719,141.0608,141.6029,1148736.0
2022-10-19 15:20:00,143.66,143.76,143.27,143.39,1173800.0,141.6029,141.7015,141.2185,141.3368,1173800.0
2022-10-19 15:30:00,143.4,143.58,143.32,143.38,1180588.0,141.3466,141.524,141.2678,141.3269,1180588.0
2022-10-19 15:40:00,143.37,143.6,143.21,143.31,1410596.0,141.317,141.5438,141.1593,141.2579,1410596.0
2022-10-19 15:50:00,143.31,143.96,143.07,143.9,2982136.0,141.2579,141.8986,141.0213,141.8395,2982136.0
2022-10-20 09:30:00,143.02,144.3,142.91,143.45,3131471.0,140.9721,142.2337,140.8636,141.3959,3131471.0
2022-10-20 09:40:00,143.46,145.2,143.37,144.87,2955156.0,141.4058,143.1208,141.317,142.7956,2955156.0
2022-10-20 09:50:00,144.87,145.3,144.58,144.63,2150485.0,142.7956,143.2194,142.5097,142.559,2150485.0
2022-10-20 10:00:00,144.63,145.45,144.57,145.27,1789215.0,142.559,143.3673,142.4999,143.1898,1789215.0
2022-10-20 10:10:00,145.27,145.62,145.0,145.6,1590549.0,143.1898,143.5348,142.9237,143.5151,1590549.0
2022-10-20 10:20:00,145.59,145.89,145.41,145.49,1562053.0,143.5053,143.801,143.3278,143.4067,1562053.0
2022-10-20 10:30:00,145.49,145.67,145.05,145.2,1274284.0,143.4067,143.5841,142.973,143.1208,1274284.0
2022-10-20 10:40:00,145.21,145.47,144.85,145.32,1191586.0,143.1307,143.387,142.7759,143.2391,1191586.0
2022-10-20 10:50:00,145.32,145.7,145.21,145.69,1089143.0,143.2391,143.6137,143.1307,143.6038,1089143.0
2022-10-20 11:00:00,145.7,145.78,145.31,145.61,1080932.0,143.6137,143.6925,143.2293,143.525,1080932.0
2022-10-20 11:10:00,145.62,145.68,145.14,145.23,784350.0,143.5348,143.594,143.0617,143.1504,784350.0
2022-10-20 11:20:00,145.23,145.32,144.83,145.11,1110919.0,143.1504,143.2391,142.7561,143.0321,1110919.0
2022-10-20 11:30:00,145.12,145.74,145.11,145.68,1061632.0,143.042,143.6531,143.0321,143.594,1061632.0
2022-10-20 11:40:00,145.69,145.69,145.38,145.67,889645.0,143.6038,143.6038,143.2983,143.5841,889645.0
2022-10-20 11:50:00,145.68,145.83,145.33,145.38,942469.0,143.594,143.7418,143.249,143.2983,942469.0
2022-10-20 12:00:00,145.37,145.41,144.8,144.94,1165544.0,143.2884,143.3278,142.7266,142.8646,1165544.0
2022-10-20 12:10:00,144.92,145.3,144.7,145.22,987423.0,142.8449,143.2194,142.628,143.1406,987423.0
2022-10-20 12:20:00,145.21,145.26,144.71,144.86,1133792.0,143.1307,143.18,142.6379,142.7857,1133792.0
2022-10-20 12:30:00,144.87,145.05,144.52,144.56,942054.0,142.7956,142.973,142.4506,142.49,942054.0
2022-10-20 12:40:00,144.55,144.67,144.24,144.46,937892.0,142.4802,142.5984,142.1746,142.3914,937892.0
2022-10-20 12:50:00,144.47,144.65,144.31,144.63,771607.0,142.4013,142.5787,142.2436,142.559,771607.0
2022-10-20 13:00:00,144.63,144.69,143.8,143.93,1287031.0,142.559,142.6181,141.7409,141.869,1287031.0
2022-10-20 13:10:00,143.93,144.23,143.83,144.1,863105.0,141.869,142.1647,141.7705,142.0366,863105.0
2022-10-20 13:20:00,144.09,144.38,143.99,144.28,950194.0,142.0267,142.3126,141.9282,142.214,950194.0
2022-10-20 13:30:00,144.29,144.35,144.0,144.21,648290.0,142.2239,142.283,141.938,142.145,648290.0
2022-10-20 13:40:00,144.19,144.2,143.52,143.58,1120372.0,142.1253,142.1352,141.4649,141.524,1120372.0
2022-10-20 13:50:00,143.57,143.65,143.33,143.57,1178683.0,141.5142,141.593,141.2776,141.5142,1178683.0
2022-10-20 14:00:00,143.56,143.64,143.12,143.25,898726.0,141.5043,141.5832,141.0706,141.1988,898726.0
2022-10-20 14:10:00,143.26,143.37,142.97,143.16,930619.0,141.2086,141.317,140.9228,141.1101,930619.0
2022-10-20 14:20:00,143.16,143.21,142.83,142.84,912722.0,141.1101,141.1593,140.7848,140.7946,912722.0
2022-10-20 14:30:00,142.84,143.32,142.79,143.08,904890.0,140.7946,141.2678,140.7454,141.0312,904890.0
2022-10-20 14:40:00,143.08,143.09,142.65,142.98,1126927.0,141.0312,141.0411,140.6074,140.9326,1126927.0
2022-10-20 14:50:00,142.99,143.5,142.91,143.31,976813.0,140.9425,141.4452,140.8636,141.2579,976813.0
2022-10-20 15:00:00,143.3,143.71,143.26,143.62,1071051.0,141.2481,141.6522,141.2086,141.5635,1071051.0
2022-10-20 15:10:00,143.62,143.68,143.26,143.3,980666.0,141.5635,141.6226,141.2086,141.2481,980666.0
2022-10-20 15:20:00,143.3,143.45,143.13,143.38,1217914.0,141.2481,141.3959,141.0805,141.3269,1217914.0
2022-10-20 15:30:00,143.39,143.43,143.0,143.12,1137253.0,141.3368,141.3762,140.9523,141.0706,1137253.0
2022-10-20 15:40:00,143.12,143.58,143.05,143.47,1338049.0,141.0706,141.524,141.0016,141.4156,1338049.0
2022-10-20 15:50:00,143.48,143.78,143.29,143.33,2791954.0,141.4255,141.7212,141.2382,141.2776,2791954.0
2022-10-21 09:30:00,142.87,143.64,142.64,143.34,8246094.0,140.8242,141.5832,140.5975,141.2875,8246094.0
2022-10-21 09:40:00,143.34,144.68,142.91,144.16,2943221.0,141.2875,142.6083,140.8636,142.0957,2943221.0
2022-10-21 09:50:00,144.17,144.9,144.0,144.89,2033202.0,142.1056,142.8251,141.938,142.8153,2033202.0
2022-10-21 10:00:00,144.89,145.34,144.68,145.02,2252049.0,142.8153,143.2588,142.6083,142.9434,2252049.0
2022-10-21 10:10:00,145.04,145.34,144.88,145.11,1580321.0,142.9631,143.2588,142.8054,143.0321,1580321.0
2022-10-21 10:20:00,145.12,145.29,144.38,144.56,1563352.0,143.042,143.2096,142.3126,142.49,1563352.0
2022-10-21 10:30:00,144.58,144.91,144.13,144.43,2070625.0,142.5097,142.835,142.0662,142.3619,2070625.0
2022-10-21 10:40:00,144.4,145.04,144.28,144.93,1451778.0,142.3323,142.9631,142.214,142.8547,1451778.0
2022-10-21 10:50:00,144.93,145.13,144.01,144.1,1449076.0,142.8547,143.0518,141.9479,142.0366,1449076.0
2022-10-21 11:00:00,144.1,144.17,143.62,144.06,1555378.0,142.0366,142.1056,141.5635,141.9972,1555378.0
2022-10-21 11:10:00,144.04,144.34,143.7,143.81,1307053.0,141.9775,142.2732,141.6423,141.7507,1307053.0
2022-10-21 11:20:00,143.81,144.41,143.55,144.25,1339155.0,141.7507,142.3422,141.4945,142.1844,1339155.0
2022-10-21 11:30:00,144.25,144.85,144.23,144.44,1515548.0,142.1844,142.7759,142.1647,142.3717,1515548.0
2022-10-21 11:40:00,144.47,145.3,144.4,145.21,1514074.0,142.4013,143.2194,142.3323,143.1307,1514074.0
2022-10-21 11:50:00,145.21,145.6,144.99,145.59,1436770.0,143.1307,143.5151,142.9139,143.5053,1436770.0
2022-10-21 12:00:00,145.6,146.1,145.59,145.6,2079375.0,143.5151,144.008,143.5053,143.5151,2079375.0
2022-10-21 12:10:00,145.63,145.67,145.23,145.27,1078944.0,143.5447,143.5841,143.1504,143.1898,1078944.0
2022-10-21 12:20:00,145.27,145.59,145.02,145.07,1304024.0,143.1898,143.5053,142.9434,142.9927,1304024.0
2022-10-21 12:30:00,145.08,145.64,145.06,145.22,1146384.0,143.0026,143.5545,142.9828,143.1406,1146384.0
2022-10-21 12:40:00,145.2,145.87,145.2,145.8,883017.0,143.1208,143.7812,143.1208,143.7123,883017.0
2022-10-21 12:50:00,145.8,146.04,145.7,145.78,1015105.0,143.7123,143.9488,143.6137,143.6925,1015105.0
2022-10-21 13:00:00,145.78,146.21,145.75,145.92,1124983.0,143.6925,144.1164,143.663,143.8305,1124983.0
2022-10-21 13:10:00,145.93,146.02,145.64,145.98,958436.0,143.8404,143.9291,143.5545,143.8897,958436.0
2022-10-21 13:20:00,145.97,146.06,145.63,145.87,871009.0,143.8798,143.9685,143.5447,143.7812,871009.0
2022-10-21 13:30:00,145.87,146.17,145.77,145.94,1014674.0,143.7812,144.077,143.6827,143.8502,1014674.0
2022-10-21 13:40:00,145.95,146.17,145.89,146.11,832880.0,143.8601,144.077,143.801,144.0178,832880.0
2022-10-21 13:50:00,146.11,146.29,146.05,146.24,804528.0,144.0178,144.1952,143.9587,144.146,804528.0
2022-10-21 14:00:00,146.25,146.51,146.21,146.44,1053143.0,144.1558,144.4121,144.1164,144.3431,1053143.0
2022-10-21 14:10:00,146.44,146.52,145.94,146.09,1165630.0,144.3431,144.4219,143.8502,143.9981,1165630.0
2022-10-21 14:20:00,146.09,146.24,145.94,146.16,865615.0,143.9981,144.146,143.8502,144.0671,865615.0
2022-10-21 14:30:00,146.15,146.38,146.13,146.28,865372.0,144.0572,144.2839,144.0375,144.1854,865372.0
2022-10-21 14:40:00,146.28,146.38,146.06,146.37,804616.0,144.1854,144.2839,143.9685,144.2741,804616.0
2022-10-21 14:50:00,146.38,146.65,146.23,146.65,1283445.0,144.2839,144.5501,144.1361,144.5501,1283445.0
2022-10-21 15:00:00,146.65,146.9,146.6,146.76,1795484.0,144.5501,144.7965,144.5008,144.6585,1795484.0
2022-10-21 15:10:00,146.77,147.46,146.69,147.44,2351623.0,144.6684,145.3485,144.5895,145.3288,2351623.0
2022-10-21 15:20:00,147.44,147.85,147.41,147.82,2506368.0,145.3288,145.7329,145.2992,145.7033,2506368.0
2022-10-21 15:30:00,147.82,147.83,147.47,147.71,1902810.0,145.7033,145.7132,145.3583,145.5949,1902810.0
2022-10-21 15:40:00,147.7,147.83,147.4,147.58,2350321.0,145.585,145.7132,145.2893,145.4668,2350321.0
2022-10-21 15:50:00,147.58,147.73,147.24,147.27,4252289.0,145.4668,145.6146,145.1316,145.1612,4252289.0
2022-10-24 09:30:00,147.12,147.98,146.25,147.47,4443992.0,145.0134,145.861,144.1558,145.3583,4443992.0
2022-10-24 09:40:00,147.48,148.35,146.71,147.08,3596302.0,145.3682,146.2257,144.6092,144.9739,3596302.0
2022-10-24 09:50:00,147.08,148.29,147.03,148.28,2639451.0,144.9739,146.1666,144.9246,146.1567,2639451.0
2022-10-24 10:00:00,148.29,148.34,146.37,146.47,2441604.0,146.1666,146.2159,144.2741,144.3727,2441604.0
2022-10-24 10:10:00,146.46,146.83,146.25,146.67,1471400.0,144.3628,144.7275,144.1558,144.5698,1471400.0
2022-10-24 10:20:00,146.69,146.69,146.0,146.63,1692864.0,144.5895,144.5895,143.9094,144.5304,1692864.0
2022-10-24 10:30:00,146.63,147.37,146.47,147.18,1852848.0,144.5304,145.2598,144.3727,145.0725,1852848.0
2022-10-24 10:40:00,147.19,147.36,146.49,146.57,1123109.0,145.0823,145.2499,144.3924,144.4712,1123109.0
2022-10-24 10:50:00,146.56,147.75,146.55,147.69,1721656.0,144.4614,145.6343,144.4515,145.5752,1721656.0
2022-10-24 11:00:00,147.68,147.82,147.41,147.6,1113730.0,145.5653,145.7033,145.2992,145.4865,1113730.0
2022-10-24 11:10:00,147.61,148.26,147.47,148.0,1769750.0,145.4963,146.137,145.3583,145.8807,1769750.0
2022-10-24 11:20:00,148.0,148.45,147.99,148.21,1401076.0,145.8807,146.3243,145.8709,146.0877,1401076.0
2022-10-24 11:30:00,148.22,148.23,147.81,148.02,1038831.0,146.0976,146.1075,145.6935,145.9005,1038831.0
2022-10-24 11:40:00,148.03,148.04,147.53,147.75,1111461.0,145.9103,145.9202,145.4175,145.6343,1111461.0
2022-10-24 11:50:00,147.76,148.49,147.65,148.47,1503636.0,145.6442,146.3637,145.5358,146.344,1503636.0
2022-10-24 12:00:00,148.47,148.73,148.18,148.21,1361988.0,146.344,146.6003,146.0582,146.0877,1361988.0
2022-10-24 12:10:00,148.22,148.63,148.21,148.55,947413.0,146.0976,146.5017,146.0877,146.4229,947413.0
2022-10-24 12:20:00,148.56,148.82,148.35,148.44,1132187.0,146.4327,146.689,146.2257,146.3144,1132187.0
2022-10-24 12:30:00,148.44,148.72,148.26,148.55,1390598.0,146.3144,146.5904,146.137,146.4229,1390598.0
2022-10-24 12:40:00,148.55,148.68,148.31,148.56,897216.0,146.4229,146.551,146.1863,146.4327,897216.0
2022-10-24 12:50:00,148.57,148.73,148.45,148.5,729478.0,146.4426,146.6003,146.3243,146.3736,729478.0
2022-10-24 13:00:00,148.5,148.53,148.28,148.47,819061.0,146.3736,146.4032,146.1567,146.344,819061.0
2022-10-24 13:10:00,148.47,148.47,148.08,148.12,768045.0,146.344,146.344,145.9596,145.999,768045.0
2022-10-24 13:20:00,148.13,148.16,147.91,148.08,884537.0,146.0089,146.0385,145.792,145.9596,884537.0
2022-10-24 13:30:00,148.07,148.39,147.93,148.25,826377.0,145.9497,146.2652,145.8118,146.1272,826377.0
2022-10-24 13:40:00,148.25,148.64,148.23,148.6,921417.0,146.1272,146.5116,146.1075,146.4722,921417.0
2022-10-24 13:50:00,148.6,148.7,148.49,148.55,616108.0,146.4722,146.5707,146.3637,146.4229,616108.0
2022-10-24 14:00:00,148.56,148.95,148.5,148.87,870723.0,146.4327,146.8171,146.3736,146.7383,870723.0
2022-10-24 14:10:00,148.87,149.2,148.82,149.18,1055830.0,146.7383,147.0636,146.689,147.0439,1055830.0
2022-10-24 14:20:00,149.19,149.37,149.08,149.28,959397.0,147.0537,147.2311,146.9453,147.1424,959397.0
2022-10-24 14:30:00,149.28,149.46,149.24,149.45,924092.0,147.1424,147.3198,147.103,147.31,924092.0
2022-10-24 14:40:00,149.45,149.69,149.27,149.67,1506200.0,147.31,147.5466,147.1326,147.5268,1506200.0
2022-10-24 14:50:00,149.67,149.87,149.52,149.79,1194778.0,147.5268,147.724,147.379,147.6451,1194778.0
2022-10-24 15:00:00,149.78,150.15,149.72,149.85,2147415.0,147.6353,148.0,147.5761,147.7043,2147415.0
2022-10-24 15:10:00,149.84,150.23,149.83,150.21,1526741.0,147.6944,148.0788,147.6845,148.0591,1526741.0
2022-10-24 15:20:00,150.2,150.21,149.89,149.98,1404735.0,148.0492,148.0591,147.7437,147.8324,1404735.0
2022-10-24 15:30:00,149.97,150.04,149.76,149.8,1231267.0,147.8225,147.8915,147.6155,147.655,1231267.0
2022-10-24 15:40:00,149.8,149.82,149.47,149.49,1797200.0,147.655,147.6747,147.3297,147.3494,1797200.0
2022-10-24 15:50:00,149.49,149.63,149.13,149.56,3594853.0,147.3494,147.4874,146.9946,147.4184,3594853.0
2022-10-25 09:30:00,150.16,150.74,149.41,149.53,4631941.0,148.0098,148.5815,147.2706,147.3888,4631941.0
2022-10-25 09:40:00,149.53,150.88,149.36,150.84,3012136.0,147.3888,148.7195,147.2213,148.6801,3012136.0
2022-10-25 09:50:00,150.84,151.43,150.61,151.32,3023930.0,148.6801,149.2616,148.4534,149.1532,3023930.0
2022-10-25 10:00:00,151.35,151.49,150.71,150.87,2615345.0,149.1828,149.3208,148.5519,148.7097,2615345.0
2022-10-25 10:10:00,150.88,151.17,150.64,150.76,2122615.0,148.7195,149.0054,148.4829,148.6012,2122615.0
2022-10-25 10:20:00,150.77,151.24,150.66,151.15,1381946.0,148.6111,149.0744,148.5027,148.9856,1381946.0
2022-10-25 10:30:00,151.16,151.29,150.88,151.01,1632856.0,148.9955,149.1236,148.7195,148.8476,1632856.0
2022-10-25 10:40:00,151.02,151.14,150.77,151.06,1238495.0,148.8575,148.9758,148.6111,148.8969,1238495.0
2022-10-25 10:50:00,151.07,151.3,150.91,150.93,1375377.0,148.9068,149.1335,148.7491,148.7688,1375377.0
2022-10-25 11:00:00,150.92,151.63,150.8,151.56,1739615.0,148.7589,149.4588,148.6407,149.3898,1739615.0
2022-10-25 11:10:00,151.57,151.61,151.13,151.36,1213358.0,149.3996,149.4391,148.9659,149.1926,1213358.0
2022-10-25 11:20:00,151.36,151.63,151.27,151.59,995712.0,149.1926,149.4588,149.1039,149.4193,995712.0
2022-10-25 11:30:00,151.58,151.76,151.46,151.75,1215063.0,149.4095,149.5869,149.2912,149.5771,1215063.0
2022-10-25 11:40:00,151.75,151.75,151.49,151.72,844071.0,149.5771,149.5771,149.3208,149.5475,844071.0
2022-10-25 11:50:00,151.72,151.88,151.63,151.68,1378036.0,149.5475,149.7052,149.4588,149.5081,1378036.0
2022-10-25 12:00:00,151.69,151.82,151.51,151.61,1109093.0,149.5179,149.646,149.3405,149.4391,1109093.0
2022-10-25 12:10:00,151.6,151.86,151.52,151.85,832452.0,149.4292,149.6855,149.3503,149.6756,832452.0
2022-10-25 12:20:00,151.85,151.88,151.67,151.8,757430.0,149.6756,149.7052,149.4982,149.6263,757430.0
2022-10-25 12:30:00,151.79,151.84,151.64,151.73,743482.0,149.6165,149.6658,149.4686,149.5573,743482.0
2022-10-25 12:40:00,151.73,151.79,151.5,151.58,964211.0,149.5573,149.6165,149.3306,149.4095,964211.0
2022-10-25 12:50:00,151.58,151.66,151.47,151.56,656369.0,149.4095,149.4883,149.3011,149.3898,656369.0
2022-10-25 13:00:00,151.56,151.75,151.26,151.53,1126815.0,149.3898,149.5771,149.0941,149.3602,1126815.0
2022-10-25 13:10:00,151.53,151.57,151.15,151.23,891312.0,149.3602,149.3996,148.9856,149.0645,891312.0
2022-10-25 13:20:00,151.22,151.61,151.15,151.5,740089.0,149.0546,149.4391,148.9856,149.3306,740089.0
2022-10-25 13:30:00,151.49,151.75,151.25,151.3,947469.0,149.3208,149.5771,149.0842,149.1335,947469.0
2022-10-25 13:40:00,151.3,151.42,151.15,151.3,727063.0,149.1335,149.2518,148.9856,149.1335,727063.0
2022-10-25 13:50:00,151.31,151.46,151.22,151.44,868925.0,149.1434,149.2912,149.0546,149.2715,868925.0
2022-10-25 14:00:00,151.43,151.75,151.41,151.68,1077992.0,149.2616,149.5771,149.2419,149.5081,1077992.0
2022-10-25 14:10:00,151.67,151.95,151.61,151.92,1082735.0,149.4982,149.7742,149.4391,149.7446,1082735.0
2022-10-25 14:20:00,151.93,152.05,151.87,152.05,1064144.0,149.7545,149.8728,149.6953,149.8728,1064144.0
2022-10-25 14:30:00,152.05,152.21,151.93,152.13,868343.0,149.8728,150.0305,149.7545,149.9516,868343.0
2022-10-25 14:40:00,152.13,152.22,151.78,151.88,870022.0,149.9516,150.0403,149.6066,149.7052,870022.0
2022-10-25 14:50:00,151.88,151.98,151.76,151.78,667466.0,149.7052,149.8038,149.5869,149.6066,667466.0
2022-10-25 15:00:00,151.79,152.16,151.78,152.15,1172326.0,149.6165,149.9812,149.6066,149.9713,1172326.0
2022-10-25 15:10:00,152.15,152.19,151.96,152.0,1161137.0,149.9713,150.0108,149.784,149.8235,1161137.0
2022-10-25 15:20:00,152.01,152.3,151.93,152.27,1347405.0,149.8333,150.1192,149.7545,150.0896,1347405.0
2022-10-25 15:30:00,152.27,152.43,152.19,152.28,1600200.0,150.0896,150.2473,150.0108,150.0995,1600200.0
2022-10-25 15:40:00,152.28,152.32,152.09,152.3,1489521.0,150.0995,150.1389,149.9122,150.1192,1489521.0
2022-10-25 15:50:00,152.3,152.49,152.02,152.39,3782308.0,150.1192,150.3065,149.8432,150.2079,3782308.0
2022-10-26 09:30:00,150.9,151.32,150.25,150.55,5256350.0,148.7392,149.1532,148.0985,148.3942,5256350.0
2022-10-26 09:40:00,150.55,150.75,149.63,150.61,2638485.0,148.3942,148.5914,147.4874,148.4534,2638485.0
2022-10-26 09:50:00,150.61,150.64,149.53,149.62,2215066.0,148.4534,148.4829,147.3888,147.4776,2215066.0
2022-10-26 10:00:00,149.63,150.7,149.62,150.42,3291412.0,147.4874,148.5421,147.4776,148.2661,3291412.0
2022-10-26 10:10:00,150.41,150.95,150.13,150.9,2295711.0,148.2562,148.7885,147.9802,148.7392,2295711.0
2022-10-26 10:20:00,150.88,150.94,150.2,150.56,1637992.0,148.7195,148.7787,148.0492,148.4041,1637992.0
2022-10-26 10:30:00,150.57,150.71,150.3,150.63,1345525.0,148.4139,148.5519,148.1478,148.4731,1345525.0
2022-10-26 10:40:00,150.63,150.97,150.51,150.75,1760147.0,148.4731,148.8082,148.3548,148.5914,1760147.0
2022-10-26 10:50:00,150.75,150.8,150.46,150.48,1048765.0,148.5914,148.6407,148.3055,148.3252,1048765.0
2022-10-26 11:00:00,150.49,151.3,150.49,151.18,1476936.0,148.3351,149.1335,148.3351,149.0152,1476936.0
2022-10-26 11:10:00,151.18,151.74,151.05,151.65,1497078.0,149.0152,149.5672,148.8871,149.4785,1497078.0
2022-10-26 11:20:00,151.66,151.77,151.39,151.47,1130940.0,149.4883,149.5968,149.2222,149.3011,1130940.0
2022-10-26 11:30:00,151.47,151.89,151.14,151.67,1758625.0,149.3011,149.715,148.9758,149.4982,1758625.0
2022-10-26 11:40:00,151.67,151.76,151.42,151.55,992088.0,149.4982,149.5869,149.2518,149.3799,992088.0
2022-10-26 11:50:00,151.55,151.6,151.37,151.56,952118.0,149.3799,149.4292,149.2025,149.3898,952118.0
2022-10-26 12:00:00,151.56,151.85,151.53,151.8,1130957.0,149.3898,149.6756,149.3602,149.6263,1130957.0
2022-10-26 12:10:00,151.79,151.96,151.62,151.85,1048077.0,149.6165,149.784,149.4489,149.6756,1048077.0
2022-10-26 12:20:00,151.85,151.99,151.49,151.53,1004033.0,149.6756,149.8136,149.3208,149.3602,1004033.0
2022-10-26 12:30:00,151.52,151.92,151.52,151.72,909955.0,149.3503,149.7446,149.3503,149.5475,909955.0
2022-10-26 12:40:00,151.71,151.75,151.18,151.22,979395.0,149.5376,149.5771,149.0152,149.0546,979395.0
2022-10-26 12:50:00,151.22,151.31,150.5,150.58,1541331.0,149.0546,149.1434,148.345,148.4238,1541331.0
2022-10-26 13:00:00,150.56,150.56,150.12,150.22,1749110.0,148.4041,148.4041,147.9704,148.069,1749110.0
2022-10-26 13:10:00,150.23,150.42,149.98,150.13,1503428.0,148.0788,148.2661,147.8324,147.9802,1503428.0
2022-10-26 13:20:00,150.12,150.24,149.41,149.48,1656949.0,147.9704,148.0887,147.2706,147.3396,1656949.0
2022-10-26 13:30:00,149.49,149.52,148.87,149.05,2312356.0,147.3494,147.379,146.7383,146.9157,2312356.0
2022-10-26 13:40:00,149.04,149.38,148.95,148.97,1062013.0,146.9059,147.241,146.8171,146.8369,1062013.0
2022-10-26 13:50:00,148.96,149.5,148.95,149.46,1100673.0,146.827,147.3593,146.8171,147.3198,1100673.0
2022-10-26 14:00:00,149.46,149.52,149.16,149.22,1124213.0,147.3198,147.379,147.0241,147.0833,1124213.0
2022-10-26 14:10:00,149.21,149.44,148.82,148.82,1136612.0,147.0734,147.3001,146.689,146.689,1136612.0
2022-10-26 14:20:00,148.82,148.94,148.04,148.25,1915598.0,146.689,146.8073,145.9202,146.1272,1915598.0
2022-10-26 14:30:00,148.25,148.84,148.09,148.79,1551337.0,146.1272,146.7087,145.9695,146.6594,1551337.0
2022-10-26 14:40:00,148.8,148.8,148.3,148.58,1150703.0,146.6693,146.6693,146.1765,146.4524,1150703.0
2022-10-26 14:50:00,148.58,148.83,148.49,148.81,986190.0,146.4524,146.6989,146.3637,146.6792,986190.0
2022-10-26 15:00:00,148.8,148.95,148.49,148.91,1252724.0,146.6693,146.8171,146.3637,146.7777,1252724.0
2022-10-26 15:10:00,148.91,149.35,148.71,149.26,1671310.0,146.7777,147.2114,146.5806,147.1227,1671310.0
2022-10-26 15:20:00,149.26,149.33,149.07,149.24,1403225.0,147.1227,147.1917,146.9354,147.103,1403225.0
2022-10-26 15:30:00,149.24,149.34,148.81,149.0,1840768.0,147.103,147.2016,146.6792,146.8664,1840768.0
2022-10-26 15:40:00,149.0,149.33,148.99,149.13,1909638.0,146.8664,147.1917,146.8566,146.9946,1909638.0
2022-10-26 15:50:00,149.14,149.53,148.88,149.51,4080917.0,147.0044,147.3888,146.7481,147.3691,4080917.0
2022-10-27 09:30:00,148.07,149.05,147.57,147.6,3935955.0,145.9497,146.9157,145.4569,145.4865,3935955.0
2022-10-27 09:40:00,147.62,147.87,146.46,146.53,3109235.0,145.5062,145.7526,144.3628,144.4318,3109235.0
2022-10-27 09:50:00,146.52,146.6,145.54,146.31,3161536.0,144.4219,144.5008,143.456,144.2149,3161536.0
2022-10-27 10:00:00,146.32,147.4,146.17,147.39,2524468.0,144.2248,145.2893,144.077,145.2795,2524468.0
2022-10-27 10:10:00,147.39,148.29,146.99,148.06,2668971.0,145.2795,146.1666,144.8852,145.9399,2668971.0
2022-10-27 10:20:00,148.06,148.3,147.64,147.97,1456508.0,145.9399,146.1765,145.5259,145.8512,1456508.0
2022-10-27 10:30:00,147.97,148.24,147.23,147.35,1381080.0,145.8512,146.1173,145.1218,145.2401,1381080.0
2022-10-27 10:40:00,147.34,147.37,146.73,146.84,1485984.0,145.2302,145.2598,144.6289,144.7374,1485984.0
2022-10-27 10:50:00,146.83,147.28,146.52,146.53,1310069.0,144.7275,145.1711,144.4219,144.4318,1310069.0
2022-10-27 11:00:00,146.53,147.27,146.43,147.01,1319913.0,144.4318,145.1612,144.3332,144.9049,1319913.0
2022-10-27 11:10:00,147.0,147.25,146.67,146.71,1098751.0,144.8951,145.1415,144.5698,144.6092,1098751.0
2022-10-27 11:20:00,146.71,146.96,146.2,146.28,1350309.0,144.6092,144.8556,144.1065,144.1854,1350309.0
2022-10-27 11:30:00,146.25,146.69,145.8,145.81,1672388.0,144.1558,144.5895,143.7123,143.7221,1672388.0
2022-10-27 11:40:00,145.81,146.29,145.81,146.24,1150467.0,143.7221,144.1952,143.7221,144.146,1150467.0
2022-10-27 11:50:00,146.23,146.3,146.03,146.15,863913.0,144.1361,144.2051,143.939,144.0572,863913.0
2022-10-27 12:00:00,146.15,146.69,146.03,146.53,1133287.0,144.0572,144.5895,143.939,144.4318,1133287.0
2022-10-27 12:10:00,146.52,146.62,146.28,146.29,1120896.0,144.4219,144.5205,144.1854,144.1952,1120896.0
2022-10-27 12:20:00,146.28,146.3,145.38,145.39,1517737.0,144.1854,144.2051,143.2983,143.3081,1517737.0
2022-10-27 12:30:00,145.38,145.69,145.36,145.63,1040953.0,143.2983,143.6038,143.2786,143.5447,1040953.0
2022-10-27 12:40:00,145.64,145.75,145.36,145.42,1081108.0,143.5545,143.663,143.2786,143.3377,1081108.0
2022-10-27 12:50:00,145.42,145.42,145.18,145.29,1145479.0,143.3377,143.3377,143.1011,143.2096,1145479.0
2022-10-27 13:00:00,145.3,145.72,144.87,145.7,1665523.0,143.2194,143.6334,142.7956,143.6137,1665523.0
2022-10-27 13:10:00,145.7,145.81,145.23,145.51,1788635.0,143.6137,143.7221,143.1504,143.4264,1788635.0
2022-10-27 13:20:00,145.52,145.78,145.07,145.13,1148015.0,143.4363,143.6925,142.9927,143.0518,1148015.0
2022-10-27 13:30:00,145.13,145.37,144.81,144.83,1148990.0,143.0518,143.2884,142.7364,142.7561,1148990.0
2022-10-27 13:40:00,144.83,145.18,144.76,144.82,1313097.0,142.7561,143.1011,142.6871,142.7463,1313097.0
2022-10-27 13:50:00,144.83,144.91,144.56,144.66,1293928.0,142.7561,142.835,142.49,142.5886,1293928.0
2022-10-27 14:00:00,144.66,144.76,144.45,144.53,1413218.0,142.5886,142.6871,142.3816,142.4604,1413218.0
2022-10-27 14:10:00,144.52,144.56,144.13,144.36,1540844.0,142.4506,142.49,142.0662,142.2929,1540844.0
2022-10-27 14:20:00,144.35,144.67,144.28,144.59,1130204.0,142.283,142.5984,142.214,142.5196,1130204.0
2022-10-27 14:30:00,144.59,144.6,144.21,144.37,1402065.0,142.5196,142.5294,142.145,142.3027,1402065.0
2022-10-27 14:40:00,144.37,144.44,144.24,144.29,1136582.0,142.3027,142.3717,142.1746,142.2239,1136582.0
2022-10-27 14:50:00,144.29,144.56,144.24,144.52,1279652.0,142.2239,142.49,142.1746,142.4506,1279652.0
2022-10-27 15:00:00,144.51,144.8,144.34,144.38,1519368.0,142.4407,142.7266,142.2732,142.3126,1519368.0
2022-10-27 15:10:00,144.39,144.79,144.28,144.77,1698907.0,142.3224,142.7167,142.214,142.697,1698907.0
2022-10-27 15:20:00,144.77,145.12,144.73,145.11,2102646.0,142.697,143.042,142.6576,143.0321,2102646.0
2022-10-27 15:30:00,145.11,145.38,145.0,145.14,2144534.0,143.0321,143.2983,142.9237,143.0617,2144534.0
2022-10-27 15:40:00,145.14,145.23,144.78,145.01,2097117.0,143.0617,143.1504,142.7069,142.9336,2097117.0
2022-10-27 15:50:00,145.03,145.18,144.5,145.0,5584589.0,142.9533,143.1011,142.4309,142.9237,5584589.0
2022-10-28 09:30:00,148.08,151.51,147.82,151.5,10966457.0,145.9596,149.3405,145.7033,149.3306,10966457.0
2022-10-28 09:40:00,151.51,151.91,150.65,151.05,5649609.0,149.3405,149.7348,148.4928,148.8871,5649609.0
2022-10-28 09:50:00,151.05,151.75,150.51,151.28,4264690.0,148.8871,149.5771,148.3548,149.1138,4264690.0
2022-10-28 10:00:00,151.3,152.82,151.26,152.49,6059023.0,149.1335,150.6317,149.0941,150.3065,6059023.0
2022-10-28 10:10:00,152.48,153.43,151.62,153.35,5565980.0,150.2966,151.233,149.4489,151.1541,5565980.0
2022-10-28 10:20:00,153.34,155.3,153.32,154.6,8926026.0,151.1443,153.0762,151.1246,152.3862,8926026.0
2022-10-28 10:30:00,154.6,155.47,154.15,154.99,6310164.0,152.3862,153.2438,151.9427,152.7707,6310164.0
2022-10-28 10:40:00,155.0,155.84,154.59,155.47,4246710.0,152.7805,153.6085,152.3764,153.2438,4246710.0
2022-10-28 10:50:00,155.47,156.03,155.18,155.74,4550862.0,153.2438,153.7958,152.9579,153.5099,4550862.0
2022-10-28 11:00:00,155.74,155.94,155.26,155.78,3518996.0,153.5099,153.7071,153.0368,153.5493,3518996.0
2022-10-28 11:10:00,155.78,156.48,155.77,156.13,4118361.0,153.5493,154.2393,153.5395,153.8943,4118361.0
2022-10-28 11:20:00,156.14,156.27,155.52,155.64,3539749.0,153.9042,154.0323,153.2931,153.4114,3539749.0
2022-10-28 11:30:00,155.64,155.9,155.42,155.8,2805026.0,153.4114,153.6676,153.1945,153.5691,2805026.0
2022-10-28 11:40:00,155.81,156.17,155.21,155.24,2575803.0,153.5789,153.9338,152.9875,153.0171,2575803.0
2022-10-28 11:50:00,155.23,155.43,154.96,155.08,2020492.0,153.0072,153.2044,152.7411,152.8594,2020492.0
2022-10-28 12:00:00,155.07,155.28,154.75,155.05,2595667.0,152.8495,153.0565,152.5341,152.8298,2595667.0
2022-10-28 12:10:00,155.08,155.66,154.87,155.56,2508841.0,152.8594,153.4311,152.6524,153.3325,2508841.0
2022-10-28 12:20:00,155.56,155.96,155.44,155.89,2337667.0,153.3325,153.7268,153.2142,153.6578,2337667.0
2022-10-28 12:30:00,155.9,156.74,155.84,156.36,3229287.0,153.6676,154.4956,153.6085,154.121,3229287.0
2022-10-28 12:40:00,156.35,156.56,156.12,156.54,1983385.0,154.1112,154.3182,153.8845,154.2985,1983385.0
2022-10-28 12:50:00,156.55,156.99,156.43,156.75,2500039.0,154.3083,154.742,154.19,154.5055,2500039.0
2022-10-28 13:00:00,156.75,156.98,156.41,156.87,1977780.0,154.5055,154.7322,154.1703,154.6237,1977780.0
2022-10-28 13:10:00,156.88,157.0,156.67,156.68,1723014.0,154.6336,154.7519,154.4266,154.4365,1723014.0
2022-10-28 13:20:00,156.69,156.98,156.63,156.71,1641179.0,154.4463,154.7322,154.3872,154.466,1641179.0
2022-10-28 13:30:00,156.72,157.5,156.65,157.32,2901655.0,154.4759,155.2447,154.4069,155.0673,2901655.0
2022-10-28 13:40:00,157.32,157.45,156.96,156.97,1777084.0,155.0673,155.1954,154.7124,154.7223,1777084.0
2022-10-28 13:50:00,156.97,157.04,156.44,156.45,1990817.0,154.7223,154.7913,154.1999,154.2098,1990817.0
2022-10-28 14:00:00,156.45,156.55,155.91,155.97,2523083.0,154.2098,154.3083,153.6775,153.7366,2523083.0
2022-10-28 14:10:00,155.97,156.26,155.83,155.84,2066081.0,153.7366,154.0225,153.5986,153.6085,2066081.0
2022-10-28 14:20:00,155.85,155.95,155.6,155.77,1609577.0,153.6183,153.7169,153.3719,153.5395,1609577.0
2022-10-28 14:30:00,155.76,156.49,155.71,156.43,2499772.0,153.5296,154.2492,153.4803,154.19,2499772.0
2022-10-28 14:40:00,156.43,156.59,156.21,156.27,1699770.0,154.19,154.3477,153.9732,154.0323,1699770.0
2022-10-28 14:50:00,156.27,156.42,155.98,156.13,1587129.0,154.0323,154.1802,153.7465,153.8943,1587129.0
2022-10-28 15:00:00,156.13,156.17,155.49,155.71,2415486.0,153.8943,153.9338,153.2635,153.4803,2415486.0
2022-10-28 15:10:00,155.71,155.76,155.36,155.52,1972457.0,153.4803,153.5296,153.1354,153.2931,1972457.0
2022-10-28 15:20:00,155.51,155.9,155.49,155.72,2015281.0,153.2832,153.6676,153.2635,153.4902,2015281.0
2022-10-28 15:30:00,155.72,155.93,155.61,155.78,2489054.0,153.4902,153.6972,153.3818,153.5493,2489054.0
2022-10-28 15:40:00,155.78,155.98,155.58,155.68,2713470.0,153.5493,153.7465,153.3522,153.4508,2713470.0
2022-10-28 15:50:00,155.69,156.25,155.61,155.71,5743170.0,153.4606,154.0126,153.3818,153.4803,5743170.0
2022-10-31 09:30:00,153.19,154.07,152.6,153.19,6478646.0,150.9964,151.8638,150.4149,150.9964,6478646.0
2022-10-31 09:40:00,153.19,153.9,152.82,153.53,3455321.0,150.9964,151.6963,150.6317,151.3316,3455321.0
2022-10-31 09:50:00,153.54,153.56,152.33,153.01,3021836.0,151.3414,151.3611,150.1487,150.819,3021836.0
2022-10-31 10:00:00,153.0,153.4,152.54,152.54,2659470.0,150.8092,151.2034,150.3557,150.3557,2659470.0
2022-10-31 10:10:00,152.54,152.8,152.31,152.58,2374111.0,150.3557,150.612,150.129,150.3952,2374111.0
2022-10-31 10:20:00,152.58,152.68,151.92,152.47,2284681.0,150.3952,150.4937,149.7446,150.2867,2284681.0
2022-10-31 10:30:00,152.46,152.81,152.24,152.64,1972406.0,150.2769,150.6219,150.06,150.4543,1972406.0
2022-10-31 10:40:00,152.64,153.17,152.53,152.56,1750984.0,150.4543,150.9767,150.3459,150.3755,1750984.0
2022-10-31 10:50:00,152.54,152.9,152.39,152.69,1596805.0,150.3557,150.7106,150.2079,150.5036,1596805.0
2022-10-31 11:00:00,152.68,153.3,152.57,153.02,1767438.0,150.4937,151.1049,150.3853,150.8289,1767438.0
2022-10-31 11:10:00,153.02,153.27,152.77,152.91,1616463.0,150.8289,151.0753,150.5824,150.7204,1616463.0
2022-10-31 11:20:00,152.9,153.56,152.59,153.3,1721935.0,150.7106,151.3611,150.405,151.1049,1721935.0
2022-10-31 11:30:00,153.3,153.47,153.14,153.23,1091507.0,151.1049,151.2724,150.9471,151.0359,1091507.0
2022-10-31 11:40:00,153.22,153.78,153.21,153.78,1256723.0,151.026,151.578,151.0161,151.578,1256723.0
2022-10-31 11:50:00,153.78,154.01,152.82,153.28,2106278.0,151.578,151.8047,150.6317,151.0851,2106278.0
2022-10-31 12:00:00,153.26,153.77,153.01,153.37,1523097.0,151.0654,151.5681,150.819,151.1739,1523097.0
2022-10-31 12:10:00,153.37,154.15,153.36,153.93,1336740.0,151.1739,151.9427,151.164,151.7258,1336740.0
2022-10-31 12:20:00,153.95,154.11,153.82,153.99,1269815.0,151.7455,151.9033,151.6174,151.785,1269815.0
2022-10-31 12:30:00,153.97,153.98,153.37,153.47,1201626.0,151.7653,151.7751,151.1739,151.2724,1201626.0
2022-10-31 12:40:00,153.47,153.58,153.09,153.26,987508.0,151.2724,151.3808,150.8979,151.0654,987508.0
2022-10-31 12:50:00,153.27,153.65,153.23,153.59,908120.0,151.0753,151.4498,151.0359,151.3907,908120.0
2022-10-31 13:00:00,153.59,153.82,153.37,153.78,981036.0,151.3907,151.6174,151.1739,151.578,981036.0
2022-10-31 13:10:00,153.77,154.06,153.67,153.99,1076151.0,151.5681,151.854,151.4696,151.785,1076151.0
2022-10-31 13:20:00,154.0,154.12,153.75,153.97,1109824.0,151.7948,151.9131,151.5484,151.7653,1109824.0
2022-10-31 13:30:00,153.95,154.09,153.78,153.81,1016804.0,151.7455,151.8835,151.578,151.6076,1016804.0
2022-10-31 13:40:00,153.81,153.84,153.44,153.53,806826.0,151.6076,151.6371,151.2429,151.3316,806826.0
2022-10-31 13:50:00,153.53,153.75,153.39,153.73,817261.0,151.3316,151.5484,151.1936,151.5287,817261.0
2022-10-31 14:00:00,153.72,153.83,153.32,153.35,1019555.0,151.5188,151.6273,151.1246,151.1541,1019555.0
2022-10-31 14:10:00,153.34,153.67,153.29,153.62,976117.0,151.1443,151.4696,151.095,151.4203,976117.0
2022-10-31 14:20:00,153.62,153.96,153.58,153.77,1008175.0,151.4203,151.7554,151.3808,151.5681,1008175.0
2022-10-31 14:30:00,153.77,154.24,153.7,154.19,1158638.0,151.5681,152.0314,151.4991,151.9821,1158638.0
2022-10-31 14:40:00,154.16,154.17,153.69,153.76,1163002.0,151.9525,151.9624,151.4893,151.5583,1163002.0
2022-10-31 14:50:00,153.76,153.99,153.46,153.6,1207907.0,151.5583,151.785,151.2626,151.4006,1207907.0
2022-10-31 15:00:00,153.61,153.65,152.62,152.93,1685876.0,151.4104,151.4498,150.4346,150.7402,1685876.0
2022-10-31 15:10:00,152.94,153.2,152.85,153.01,1227469.0,150.75,151.0063,150.6613,150.819,1227469.0
2022-10-31 15:20:00,153.01,153.39,152.93,153.34,1300991.0,150.819,151.1936,150.7402,151.1443,1300991.0
2022-10-31 15:30:00,153.34,153.59,153.13,153.52,1653970.0,151.1443,151.3907,150.9373,151.3217,1653970.0
2022-10-31 15:40:00,153.53,153.6,153.07,153.1,1782194.0,151.3316,151.4006,150.8782,150.9077,1782194.0
2022-10-31 15:50:00,153.09,153.52,152.78,153.45,4873437.0,150.8979,151.3217,150.5923,151.2527,4873437.0
2022-11-01 09:30:00,155.07,155.45,154.04,154.34,3934037.0,152.8495,153.2241,151.8343,152.13,3934037.0
2022-11-01 09:40:00,154.34,154.65,153.43,153.56,2556766.0,152.13,152.4355,151.233,151.3611,2556766.0
2022-11-01 09:50:00,153.56,153.64,152.68,152.86,2591755.0,151.3611,151.44,150.4937,150.6712,2591755.0
2022-11-01 10:00:00,152.87,152.99,150.93,151.0,3708249.0,150.681,150.7993,148.7688,148.8378,3708249.0
2022-11-01 10:10:00,150.99,151.03,150.37,150.77,3677499.0,148.8279,148.8674,148.2168,148.6111,3677499.0
2022-11-01 10:20:00,150.76,151.16,150.51,151.04,2553380.0,148.6012,148.9955,148.3548,148.8772,2553380.0
2022-11-01 10:30:00,151.03,151.03,150.06,150.09,2577430.0,148.8674,148.8674,147.9113,147.9408,2577430.0
2022-11-01 10:40:00,150.08,150.2,149.66,149.96,2328844.0,147.931,148.0492,147.517,147.8127,2328844.0
2022-11-01 10:50:00,149.96,150.3,149.87,150.05,1922279.0,147.8127,148.1478,147.724,147.9014,1922279.0
2022-11-01 11:00:00,150.05,150.24,149.83,150.04,1732358.0,147.9014,148.0887,147.6845,147.8915,1732358.0
2022-11-01 11:10:00,150.04,150.31,149.88,149.89,1495119.0,147.8915,148.1577,147.7338,147.7437,1495119.0
2022-11-01 11:20:00,149.89,150.12,149.56,149.9,1496857.0,147.7437,147.9704,147.4184,147.7535,1496857.0
2022-11-01 11:30:00,149.91,150.06,149.31,149.5,1412227.0,147.7634,147.9113,147.172,147.3593,1412227.0
2022-11-01 11:40:00,149.48,149.67,149.13,149.5,1487982.0,147.3396,147.5268,146.9946,147.3593,1487982.0
2022-11-01 11:50:00,149.5,150.17,149.48,150.06,1283021.0,147.3593,148.0197,147.3396,147.9113,1283021.0
2022-11-01 12:00:00,150.05,150.5,149.87,150.08,1756901.0,147.9014,148.345,147.724,147.931,1756901.0
2022-11-01 12:10:00,150.07,150.33,149.95,150.04,1075163.0,147.9211,148.1774,147.8028,147.8915,1075163.0
2022-11-01 12:20:00,150.03,150.24,149.82,150.08,1275271.0,147.8817,148.0887,147.6747,147.931,1275271.0
2022-11-01 12:30:00,150.07,150.23,149.61,149.84,1092179.0,147.9211,148.0788,147.4677,147.6944,1092179.0
2022-11-01 12:40:00,149.84,150.03,149.7,149.84,728697.0,147.6944,147.8817,147.5564,147.6944,728697.0
2022-11-01 12:50:00,149.84,150.09,149.7,150.06,872358.0,147.6944,147.9408,147.5564,147.9113,872358.0
2022-11-01 13:00:00,150.06,150.12,149.85,150.0,786838.0,147.9113,147.9704,147.7043,147.8521,786838.0
2022-11-01 13:10:00,150.0,150.33,149.98,150.22,861900.0,147.8521,148.1774,147.8324,148.069,861900.0
2022-11-01 13:20:00,150.22,150.37,149.93,150.02,752783.0,148.069,148.2168,147.7831,147.8718,752783.0
2022-11-01 13:30:00,150.01,150.06,149.61,149.66,706604.0,147.862,147.9113,147.4677,147.517,706604.0
2022-11-01 13:40:00,149.65,150.02,149.63,149.87,711073.0,147.5071,147.8718,147.4874,147.724,711073.0
2022-11-01 13:50:00,149.87,150.13,149.85,150.11,772404.0,147.724,147.9802,147.7043,147.9605,772404.0
2022-11-01 14:00:00,150.11,150.3,149.96,150.27,759099.0,147.9605,148.1478,147.8127,148.1182,759099.0
2022-11-01 14:10:00,150.27,150.55,150.25,150.47,1111719.0,148.1182,148.3942,148.0985,148.3154,1111719.0
2022-11-01 14:20:00,150.47,150.58,150.17,150.56,1157527.0,148.3154,148.4238,148.0197,148.4041,1157527.0
2022-11-01 14:30:00,150.55,150.63,150.3,150.37,966454.0,148.3942,148.4731,148.1478,148.2168,966454.0
2022-11-01 14:40:00,150.38,150.52,150.23,150.44,942702.0,148.2267,148.3647,148.0788,148.2858,942702.0
2022-11-01 14:50:00,150.44,151.09,150.4,150.97,1478834.0,148.2858,148.9265,148.2464,148.8082,1478834.0
2022-11-01 15:00:00,150.96,151.05,150.78,150.86,1356517.0,148.7984,148.8871,148.6209,148.6998,1356517.0
2022-11-01 15:10:00,150.86,150.89,150.57,150.87,1554487.0,148.6998,148.7294,148.4139,148.7097,1554487.0
2022-11-01 15:20:00,150.86,150.89,150.55,150.59,1052825.0,148.6998,148.7294,148.3942,148.4337,1052825.0
2022-11-01 15:30:00,150.6,150.73,150.45,150.46,1233618.0,148.4435,148.5717,148.2957,148.3055,1233618.0
2022-11-01 15:40:00,150.45,150.96,150.42,150.92,1681442.0,148.2957,148.7984,148.2661,148.7589,1681442.0
2022-11-01 15:50:00,150.93,151.05,150.55,150.57,3391394.0,148.7688,148.8871,148.3942,148.4139,3391394.0
2022-11-02 09:30:00,149.07,150.6,148.89,149.9,3642192.0,146.9354,148.4435,146.758,147.7535,3642192.0
2022-11-02 09:40:00,149.9,150.15,149.2,149.64,2191386.0,147.7535,148.0,147.0636,147.4973,2191386.0
2022-11-02 09:50:00,149.63,149.73,148.67,148.68,1876654.0,147.4874,147.586,146.5412,146.551,1876654.0
2022-11-02 10:00:00,148.68,149.64,148.67,149.28,1582696.0,146.551,147.4973,146.5412,147.1424,1582696.0
2022-11-02 10:10:00,149.28,149.41,148.73,149.19,1400826.0,147.1424,147.2706,146.6003,147.0537,1400826.0
2022-11-02 10:20:00,149.2,149.24,148.77,148.99,974287.0,147.0636,147.103,146.6397,146.8566,974287.0
2022-11-02 10:30:00,149.0,149.19,148.81,149.18,1002803.0,146.8664,147.0537,146.6792,147.0439,1002803.0
2022-11-02 10:40:00,149.18,149.44,149.07,149.15,1112582.0,147.0439,147.3001,146.9354,147.0143,1112582.0
2022-11-02 10:50:00,149.15,149.6,149.09,149.3,967589.0,147.0143,147.4578,146.9551,147.1621,967589.0
2022-11-02 11:00:00,149.3,149.43,149.19,149.43,959397.0,147.1621,147.2903,147.0537,147.2903,959397.0
2022-11-02 11:10:00,149.43,149.45,148.67,148.77,1103284.0,147.2903,147.31,146.5412,146.6397,1103284.0
2022-11-02 11:20:00,148.77,148.98,148.6,148.86,926919.0,146.6397,146.8467,146.4722,146.7284,926919.0
2022-11-02 11:30:00,148.87,149.03,148.37,148.38,1251162.0,146.7383,146.896,146.2455,146.2553,1251162.0
2022-11-02 11:40:00,148.38,149.1,148.33,149.01,1399596.0,146.2553,146.965,146.206,146.8763,1399596.0
2022-11-02 11:50:00,149.01,149.05,148.79,148.91,688124.0,146.8763,146.9157,146.6594,146.7777,688124.0
2022-11-02 12:00:00,148.93,149.09,148.57,148.58,784103.0,146.7974,146.9551,146.4426,146.4524,784103.0
2022-11-02 12:10:00,148.58,148.68,148.37,148.64,1014887.0,146.4524,146.551,146.2455,146.5116,1014887.0
2022-11-02 12:20:00,148.64,148.75,148.45,148.53,745417.0,146.5116,146.62,146.3243,146.4032,745417.0
2022-11-02 12:30:00,148.53,148.62,148.19,148.25,871160.0,146.4032,146.4919,146.068,146.1272,871160.0
2022-11-02 12:40:00,148.25,148.95,148.24,148.91,903933.0,146.1272,146.8171,146.1173,146.7777,903933.0
2022-11-02 12:50:00,148.91,149.26,148.85,149.21,930891.0,146.7777,147.1227,146.7186,147.0734,930891.0
2022-11-02 13:00:00,149.21,149.24,148.99,149.07,683091.0,147.0734,147.103,146.8566,146.9354,683091.0
2022-11-02 13:10:00,149.07,149.12,148.86,148.9,553994.0,146.9354,146.9847,146.7284,146.7679,553994.0
2022-11-02 13:20:00,148.9,148.92,148.7,148.81,466377.0,146.7679,146.7876,146.5707,146.6792,466377.0
2022-11-02 13:30:00,148.82,149.29,148.79,149.28,852802.0,146.689,147.1523,146.6594,147.1424,852802.0
2022-11-02 13:40:00,149.28,149.66,149.28,149.35,1340440.0,147.1424,147.517,147.1424,147.2114,1340440.0
2022-11-02 13:50:00,149.36,149.57,148.92,149.03,1139924.0,147.2213,147.4283,146.7876,146.896,1139924.0
2022-11-02 14:00:00,149.04,151.99,148.09,151.56,4723097.0,146.9059,149.8136,145.9695,149.3898,4723097.0
2022-11-02 14:10:00,151.55,151.75,150.44,150.89,2360859.0,149.3799,149.5771,148.2858,148.7294,2360859.0
2022-11-02 14:20:00,150.88,151.76,150.77,151.72,1665301.0,148.7195,149.5869,148.6111,149.5475,1665301.0
2022-11-02 14:30:00,151.71,152.17,148.71,150.09,4172300.0,149.5376,149.991,146.5806,147.9408,4172300.0
2022-11-02 14:40:00,150.02,151.49,149.34,149.81,2908664.0,147.8718,149.3208,147.2016,147.6648,2908664.0
2022-11-02 14:50:00,149.82,150.05,147.35,147.78,4050286.0,147.6747,147.9014,145.2401,145.6639,4050286.0
2022-11-02 15:00:00,147.76,148.84,147.48,148.65,2553670.0,145.6442,146.7087,145.3682,146.5214,2553670.0
2022-11-02 15:10:00,148.65,148.65,147.08,147.09,2422251.0,146.5214,146.5214,144.9739,144.9838,2422251.0
2022-11-02 15:20:00,147.08,147.13,145.5,145.96,3051847.0,144.9739,145.0232,143.4165,143.87,3051847.0
2022-11-02 15:30:00,145.95,146.51,145.65,146.32,2898169.0,143.8601,144.4121,143.5644,144.2248,2898169.0
2022-11-02 15:40:00,146.31,146.4,145.39,145.51,3149819.0,144.2149,144.3037,143.3081,143.4264,3149819.0
2022-11-02 15:50:00,145.51,145.56,145.0,145.01,5651165.0,143.4264,143.4757,142.9237,142.9336,5651165.0
2022-11-03 09:30:00,142.07,142.8,141.77,142.07,5422692.0,140.0357,140.7552,139.74,140.0357,5422692.0
2022-11-03 09:40:00,142.08,142.23,140.41,140.7,4553090.0,140.0455,140.1934,138.3994,138.6853,4553090.0
2022-11-03 09:50:00,140.7,140.76,139.36,139.67,4247553.0,138.6853,138.7444,137.3645,137.67,4247553.0
2022-11-03 10:00:00,139.69,140.5,139.65,139.89,3455023.0,137.6897,138.4881,137.6503,137.8869,3455023.0
2022-11-03 10:10:00,139.89,140.71,139.86,140.26,2742826.0,137.8869,138.6951,137.8573,138.2516,2742826.0
2022-11-03 10:20:00,140.25,141.01,139.9,140.98,2632507.0,138.2417,138.9908,137.8967,138.9613,2632507.0
2022-11-03 10:30:00,140.99,141.05,139.94,139.98,2024838.0,138.9711,139.0303,137.9362,137.9756,2024838.0
2022-11-03 10:40:00,139.96,141.26,139.88,141.25,2758391.0,137.9559,139.2373,137.877,139.2274,2758391.0
2022-11-03 10:50:00,141.26,141.33,140.76,141.06,1943585.0,139.2373,139.3063,138.7444,139.0401,1943585.0
2022-11-03 11:00:00,141.05,141.14,140.28,140.35,1651776.0,139.0303,139.119,138.2713,138.3403,1651776.0
2022-11-03 11:10:00,140.36,140.41,139.9,140.18,1633247.0,138.3501,138.3994,137.8967,138.1727,1633247.0
2022-11-03 11:20:00,140.18,140.37,139.74,139.75,1348513.0,138.1727,138.36,137.739,137.7489,1348513.0
2022-11-03 11:30:00,139.75,140.24,139.48,140.16,1690125.0,137.7489,138.2319,137.4827,138.153,1690125.0
2022-11-03 11:40:00,140.17,140.26,139.75,139.82,1187982.0,138.1629,138.2516,137.7489,137.8179,1187982.0
2022-11-03 11:50:00,139.82,139.83,139.26,139.49,1565389.0,137.8179,137.8277,137.2659,137.4926,1565389.0
2022-11-03 12:00:00,139.48,139.88,139.27,139.74,1218912.0,137.4827,137.877,137.2758,137.739,1218912.0
2022-11-03 12:10:00,139.73,140.54,139.7,140.48,1286571.0,137.7292,138.5276,137.6996,138.4684,1286571.0
2022-11-03 12:20:00,140.47,140.53,140.03,140.22,1578716.0,138.4586,138.5177,138.0249,138.2122,1578716.0
2022-11-03 12:30:00,140.22,140.32,139.86,139.91,1157278.0,138.2122,138.3107,137.8573,137.9066,1157278.0
2022-11-03 12:40:00,139.91,140.58,139.9,140.33,1050623.0,137.9066,138.567,137.8967,138.3206,1050623.0
2022-11-03 12:50:00,140.34,140.77,140.32,140.64,1165047.0,138.3304,138.7543,138.3107,138.6261,1165047.0
2022-11-03 13:00:00,140.64,140.79,140.22,140.4,900999.0,138.6261,138.774,138.2122,138.3896,900999.0
2022-11-03 13:10:00,140.4,140.66,140.27,140.44,710093.0,138.3896,138.6459,138.2614,138.429,710093.0
2022-11-03 13:20:00,140.44,140.47,139.96,140.06,1031060.0,138.429,138.4586,137.9559,138.0544,1031060.0
2022-11-03 13:30:00,140.05,140.16,139.88,140.1,743070.0,138.0446,138.153,137.877,138.0939,743070.0
2022-11-03 13:40:00,140.1,140.2,139.88,139.96,643905.0,138.0939,138.1924,137.877,137.9559,643905.0
2022-11-03 13:50:00,139.96,140.02,139.52,139.53,1028772.0,137.9559,138.015,137.5222,137.532,1028772.0
2022-11-03 14:00:00,139.54,139.64,139.21,139.41,1591766.0,137.5419,137.6405,137.2166,137.4138,1591766.0
2022-11-03 14:10:00,139.41,139.57,139.08,139.56,1396773.0,137.4138,137.5715,137.0885,137.5616,1396773.0
2022-11-03 14:20:00,139.56,140.18,139.54,140.09,1334488.0,137.5616,138.1727,137.5419,138.084,1334488.0
2022-11-03 14:30:00,140.09,140.11,139.75,139.83,1338076.0,138.084,138.1037,137.7489,137.8277,1338076.0
2022-11-03 14:40:00,139.84,140.1,139.75,140.01,1088235.0,137.8376,138.0939,137.7489,138.0052,1088235.0
2022-11-03 14:50:00,140.02,140.35,139.9,140.24,1024181.0,138.015,138.3403,137.8967,138.2319,1024181.0
2022-11-03 15:00:00,140.24,140.33,139.73,139.73,1380122.0,138.2319,138.3206,137.7292,137.7292,1380122.0
2022-11-03 15:10:00,139.74,139.89,139.65,139.7,1090316.0,137.739,137.8869,137.6503,137.6996,1090316.0
2022-11-03 15:20:00,139.7,139.9,139.69,139.77,1356483.0,137.6996,137.8967,137.6897,137.7686,1356483.0
2022-11-03 15:30:00,139.77,140.03,139.6,139.92,1892393.0,137.7686,138.0249,137.601,137.9164,1892393.0
2022-11-03 15:40:00,139.93,140.0,139.32,139.49,2106074.0,137.9263,137.9953,137.325,137.4926,2106074.0
2022-11-03 15:50:00,139.48,139.58,138.75,138.88,5719784.0,137.4827,137.5813,136.7632,136.8913,5719784.0
2022-11-04 09:30:00,142.09,142.67,139.2,139.26,6681043.0,140.2882,140.8608,137.4348,137.494,6681043.0
2022-11-04 09:40:00,139.28,139.44,136.72,137.02,6526919.0,137.5138,137.6718,134.9863,135.2825,6526919.0
2022-11-04 09:50:00,137.02,138.99,136.56,138.92,5301578.0,135.2825,137.2275,134.8283,137.1584,5301578.0
2022-11-04 10:00:00,138.92,139.7,138.43,138.8,4176645.0,137.1584,137.9285,136.6746,137.0399,4176645.0
2022-11-04 10:10:00,138.84,139.49,138.44,139.3,3270784.0,137.0794,137.7211,136.6844,137.5335,3270784.0
2022-11-04 10:20:00,139.3,140.18,139.25,139.55,3485612.0,137.5335,138.4024,137.4842,137.7804,3485612.0
2022-11-04 10:30:00,139.55,139.73,138.81,139.0,2468205.0,137.7804,137.9581,137.0498,137.2373,2468205.0
2022-11-04 10:40:00,139.01,139.69,138.61,138.87,2719942.0,137.2472,137.9186,136.8523,137.109,2719942.0
2022-11-04 10:50:00,138.87,138.98,137.77,138.19,2907417.0,137.109,137.2176,136.0229,136.4376,2907417.0
2022-11-04 11:00:00,138.2,138.3,136.85,137.1,3579856.0,136.4475,136.5462,135.1146,135.3614,3579856.0
2022-11-04 11:10:00,137.11,137.22,136.51,137.04,3555114.0,135.3713,135.4799,134.7789,135.3022,3555114.0
2022-11-04 11:20:00,137.04,137.29,136.4,136.55,2805368.0,135.3022,135.549,134.6703,134.8184,2805368.0
2022-11-04 11:30:00,136.56,136.82,136.23,136.26,2170019.0,134.8283,135.085,134.5025,134.5321,2170019.0
2022-11-04 11:40:00,136.26,136.29,135.46,135.48,3115826.0,134.5321,134.5617,133.7422,133.762,3115826.0
2022-11-04 11:50:00,135.47,135.53,134.9,135.03,3728848.0,133.7521,133.8113,133.1893,133.3177,3728848.0
2022-11-04 12:00:00,135.04,135.36,134.55,135.03,3424613.0,133.3276,133.6435,132.8438,133.3177,3424613.0
2022-11-04 12:10:00,135.03,136.56,134.98,136.43,3064266.0,133.3177,134.8283,133.2683,134.6999,3064266.0
2022-11-04 12:20:00,136.42,136.43,135.9,136.31,2237419.0,134.6901,134.6999,134.1767,134.5815,2237419.0
2022-11-04 12:30:00,136.3,136.41,135.35,135.37,1831717.0,134.5716,134.6802,133.6336,133.6534,1831717.0
2022-11-04 12:40:00,135.37,135.39,134.92,134.92,1956372.0,133.6534,133.6731,133.2091,133.2091,1956372.0
2022-11-04 12:50:00,134.93,135.07,134.49,134.8,2337847.0,133.219,133.3572,132.7845,133.0906,2337847.0
2022-11-04 13:00:00,134.81,135.52,134.45,134.56,2393783.0,133.1005,133.8015,132.745,132.8536,2393783.0
2022-11-04 13:10:00,134.56,135.65,134.56,135.43,1705278.0,132.8536,133.9298,132.8536,133.7126,1705278.0
2022-11-04 13:20:00,135.44,135.57,134.82,134.86,1360053.0,133.7225,133.8508,133.1104,133.1498,1360053.0
2022-11-04 13:30:00,134.85,135.16,134.7,134.93,1392675.0,133.14,133.446,132.9919,133.219,1392675.0
2022-11-04 13:40:00,134.91,135.05,134.8,135.0,928266.0,133.1992,133.3374,133.0906,133.2881,928266.0
2022-11-04 13:50:00,135.0,135.12,134.81,134.88,925034.0,133.2881,133.4065,133.1005,133.1696,925034.0
2022-11-04 14:00:00,134.87,135.02,134.38,134.58,1619888.0,133.1597,133.3078,132.6759,132.8734,1619888.0
2022-11-04 14:10:00,134.58,135.38,134.5,135.37,1319255.0,132.8734,133.6633,132.7944,133.6534,1319255.0
2022-11-04 14:20:00,135.36,135.73,135.04,135.37,1639919.0,133.6435,134.0088,133.3276,133.6534,1639919.0
2022-11-04 14:30:00,135.38,135.81,135.2,135.75,1337537.0,133.6633,134.0878,133.4855,134.0286,1337537.0
2022-11-04 14:40:00,135.76,136.74,135.69,136.29,3402654.0,134.0384,135.006,133.9693,134.5617,3402654.0
2022-11-04 14:50:00,136.28,136.88,136.25,136.76,1874211.0,134.5518,135.1442,134.5222,135.0258,1874211.0
2022-11-04 15:00:00,136.77,137.44,136.62,137.38,2718988.0,135.0356,135.6971,134.8875,135.6379,2718988.0
2022-11-04 15:10:00,137.37,137.82,137.29,137.52,2796142.0,135.628,136.0723,135.549,135.7761,2796142.0
2022-11-04 15:20:00,137.52,137.53,137.01,137.28,2338531.0,135.7761,135.786,135.2726,135.5392,2338531.0
2022-11-04 15:30:00,137.28,137.76,136.9,137.6,2214008.0,135.5392,136.0131,135.164,135.8551,2214008.0
2022-11-04 15:40:00,137.6,138.35,137.35,137.87,3023884.0,135.8551,136.5956,135.6083,136.1217,3023884.0
2022-11-04 15:50:00,137.88,138.5,137.52,138.39,5479605.0,136.1315,136.7437,135.7761,136.6351,5479605.0
2022-11-07 09:30:00,137.11,138.22,135.74,135.87,5803465.0,135.3713,136.4672,134.0187,134.147,5803465.0
2022-11-07 09:40:00,135.87,136.6,135.71,135.81,3149883.0,134.147,134.8678,133.9891,134.0878,3149883.0
2022-11-07 09:50:00,135.81,136.5,135.67,136.28,2398706.0,134.0878,134.769,133.9496,134.5518,2398706.0
2022-11-07 10:00:00,136.28,137.01,136.07,136.81,2526287.0,134.5518,135.2726,134.3445,135.0751,2526287.0
2022-11-07 10:10:00,136.83,137.58,136.44,137.15,2442939.0,135.0949,135.8354,134.7098,135.4108,2442939.0
2022-11-07 10:20:00,137.12,137.24,136.55,136.69,1620966.0,135.3812,135.4997,134.8184,134.9566,1620966.0
2022-11-07 10:30:00,136.7,136.74,136.25,136.38,1561760.0,134.9665,135.006,134.5222,134.6506,1561760.0
2022-11-07 10:40:00,136.38,136.75,136.24,136.32,1498022.0,134.6506,135.0159,134.5123,134.5913,1498022.0
2022-11-07 10:50:00,136.31,137.05,136.22,136.99,1595619.0,134.5815,135.3121,134.4926,135.2528,1595619.0
2022-11-07 11:00:00,137.0,137.3,136.58,136.93,2088066.0,135.2627,135.5589,134.848,135.1936,2088066.0
2022-11-07 11:10:00,136.93,137.24,136.72,137.02,1607614.0,135.1936,135.4997,134.9863,135.2825,1607614.0
2022-11-07 11:20:00,137.03,137.8,136.96,137.64,1759912.0,135.2923,136.0526,135.2232,135.8946,1759912.0
2022-11-07 11:30:00,137.63,137.82,137.51,137.68,1464364.0,135.8847,136.0723,135.7662,135.9341,1464364.0
2022-11-07 11:40:00,137.66,137.67,136.73,136.83,1584559.0,135.9143,135.9242,134.9961,135.0949,1584559.0
2022-11-07 11:50:00,136.85,136.87,136.38,136.42,1119107.0,135.1146,135.1344,134.6506,134.6901,1119107.0
2022-11-07 12:00:00,136.42,136.92,136.25,136.86,1087797.0,134.6901,135.1837,134.5222,135.1245,1087797.0
2022-11-07 12:10:00,136.85,137.21,136.73,137.05,1396696.0,135.1146,135.47,134.9961,135.3121,1396696.0
2022-11-07 12:20:00,137.05,137.35,136.99,137.32,875702.0,135.3121,135.6083,135.2528,135.5786,875702.0
2022-11-07 12:30:00,137.33,137.62,137.26,137.48,1059898.0,135.5885,135.8748,135.5194,135.7366,1059898.0
2022-11-07 12:40:00,137.48,137.62,137.08,137.17,978164.0,135.7366,135.8748,135.3417,135.4306,978164.0
2022-11-07 12:50:00,137.16,137.31,137.02,137.31,799385.0,135.4207,135.5688,135.2825,135.5688,799385.0
2022-11-07 13:00:00,137.31,137.64,137.29,137.47,938248.0,135.5688,135.8946,135.549,135.7267,938248.0
2022-11-07 13:10:00,137.47,137.65,137.23,137.29,942549.0,135.7267,135.9045,135.4898,135.549,942549.0
2022-11-07 13:20:00,137.29,137.33,136.93,137.1,1075789.0,135.549,135.5885,135.1936,135.3614,1075789.0
2022-11-07 13:30:00,137.1,137.19,136.86,137.01,799850.0,135.3614,135.4503,135.1245,135.2726,799850.0
2022-11-07 13:40:00,137.02,137.03,136.84,136.98,963958.0,135.2825,135.2923,135.1047,135.243,963958.0
2022-11-07 13:50:00,136.98,137.38,136.88,137.35,931675.0,135.243,135.6379,135.1442,135.6083,931675.0
2022-11-07 14:00:00,137.35,137.57,137.35,137.41,1006050.0,135.6083,135.8255,135.6083,135.6675,1006050.0
2022-11-07 14:10:00,137.41,138.18,137.35,138.15,1303497.0,135.6675,136.4277,135.6083,136.3981,1303497.0
2022-11-07 14:20:00,138.15,138.31,138.09,138.26,1303918.0,136.3981,136.5561,136.3389,136.5067,1303918.0
2022-11-07 14:30:00,138.25,138.78,138.24,138.77,1821392.0,136.4969,137.0201,136.487,137.0103,1821392.0
2022-11-07 14:40:00,138.76,138.84,138.47,138.55,1356028.0,137.0004,137.0794,136.7141,136.7931,1356028.0
2022-11-07 14:50:00,138.54,138.6,138.08,138.16,1223231.0,136.7832,136.8424,136.329,136.408,1223231.0
2022-11-07 15:00:00,138.17,138.32,137.71,138.18,1650062.0,136.4179,136.566,135.9637,136.4277,1650062.0
2022-11-07 15:10:00,138.18,138.68,138.1,138.67,1353864.0,136.4277,136.9214,136.3488,136.9115,1353864.0
2022-11-07 15:20:00,138.67,138.88,138.57,138.77,1571450.0,136.9115,137.1189,136.8128,137.0103,1571450.0
2022-11-07 15:30:00,138.77,139.01,138.61,138.78,1513073.0,137.0103,137.2472,136.8523,137.0201,1513073.0
2022-11-07 15:40:00,138.78,139.09,138.7,139.09,1456931.0,137.0201,137.3262,136.9411,137.3262,1456931.0
2022-11-07 15:50:00,139.08,139.15,138.69,138.96,3423823.0,137.3163,137.3854,136.9313,137.1979,3423823.0
2022-11-08 09:30:00,140.4,140.49,138.9,138.97,3529665.0,138.6196,138.7085,137.1386,137.2077,3529665.0
2022-11-08 09:40:00,138.97,139.2,138.44,138.78,2236055.0,137.2077,137.4348,136.6844,137.0201,2236055.0
2022-11-08 09:50:00,138.77,139.5,138.71,139.16,2043604.0,137.0103,137.731,136.951,137.3953,2043604.0
2022-11-08 10:00:00,139.16,139.21,138.19,138.37,2340411.0,137.3953,137.4447,136.4376,136.6153,2340411.0
2022-11-08 10:10:00,138.36,138.52,138.04,138.45,2051823.0,136.6055,136.7634,136.2895,136.6943,2051823.0
2022-11-08 10:20:00,138.45,138.73,138.28,138.44,1525025.0,136.6943,136.9708,136.5265,136.6844,1525025.0
2022-11-08 10:30:00,138.45,139.03,138.38,138.85,1503215.0,136.6943,137.267,136.6252,137.0892,1503215.0
2022-11-08 10:40:00,138.85,139.45,138.82,139.38,1570296.0,137.0892,137.6816,137.0596,137.6125,1570296.0
2022-11-08 10:50:00,139.39,139.52,139.15,139.49,1270712.0,137.6224,137.7508,137.3854,137.7211,1270712.0
2022-11-08 11:00:00,139.49,139.76,139.2,139.66,1244753.0,137.7211,137.9877,137.4348,137.889,1244753.0
2022-11-08 11:10:00,139.68,140.14,139.63,139.92,1482582.0,137.9087,138.3629,137.8594,138.1457,1482582.0
2022-11-08 11:20:00,139.93,140.31,139.82,140.27,1435423.0,138.1556,138.5307,138.0469,138.4912,1435423.0
2022-11-08 11:30:00,140.27,140.55,140.24,140.54,1729273.0,138.4912,138.7677,138.4616,138.7578,1729273.0
2022-11-08 11:40:00,140.53,140.74,140.17,140.54,1479409.0,138.7479,138.9553,138.3925,138.7578,1479409.0
2022-11-08 11:50:00,140.55,140.89,140.28,140.88,1317516.0,138.7677,139.1034,138.5011,139.0935,1317516.0
2022-11-08 12:00:00,140.88,140.99,140.69,140.98,1336675.0,139.0935,139.2021,138.9059,139.1922,1336675.0
2022-11-08 12:10:00,140.98,141.15,140.62,140.73,1339082.0,139.1922,139.3601,138.8368,138.9454,1339082.0
2022-11-08 12:20:00,140.72,140.87,140.39,140.8,1257470.0,138.9355,139.0836,138.6097,139.0145,1257470.0
2022-11-08 12:30:00,140.81,141.13,140.71,140.97,990962.0,139.0244,139.3403,138.9257,139.1824,990962.0
2022-11-08 12:40:00,140.97,141.32,140.9,141.15,1229651.0,139.1824,139.5279,139.1133,139.3601,1229651.0
2022-11-08 12:50:00,141.15,141.21,140.89,141.11,1144156.0,139.3601,139.4193,139.1034,139.3206,1144156.0
2022-11-08 13:00:00,141.12,141.35,141.05,141.33,1121945.0,139.3305,139.5575,139.2613,139.5378,1121945.0
2022-11-08 13:10:00,141.33,141.43,140.98,140.98,977282.0,139.5378,139.6365,139.1922,139.1922,977282.0
2022-11-08 13:20:00,140.99,140.99,139.45,139.64,2362717.0,139.2021,139.2021,137.6816,137.8692,2362717.0
2022-11-08 13:30:00,139.64,139.9,139.19,139.89,1705931.0,137.8692,138.1259,137.4249,138.1161,1705931.0
2022-11-08 13:40:00,139.88,140.13,139.78,139.81,1127924.0,138.1062,138.353,138.0075,138.0371,1127924.0
2022-11-08 13:50:00,139.83,140.04,138.5,138.77,1745377.0,138.0568,138.2642,136.7437,137.0103,1745377.0
2022-11-08 14:00:00,138.76,139.16,138.45,138.5,1555203.0,137.0004,137.3953,136.6943,136.7437,1555203.0
2022-11-08 14:10:00,138.49,138.93,138.36,138.54,1213600.0,136.7338,137.1682,136.6055,136.7832,1213600.0
2022-11-08 14:20:00,138.53,138.63,137.64,137.68,1666584.0,136.7733,136.872,135.8946,135.9341,1666584.0
2022-11-08 14:30:00,137.69,138.37,137.49,138.3,1692915.0,135.944,136.6153,135.7465,136.5462,1692915.0
2022-11-08 14:40:00,138.29,138.91,138.22,138.82,1389260.0,136.5363,137.1485,136.4672,137.0596,1389260.0
2022-11-08 14:50:00,138.82,139.06,138.61,138.62,1091547.0,137.0596,137.2966,136.8523,136.8622,1091547.0
2022-11-08 15:00:00,138.62,139.37,138.55,139.18,1689831.0,136.8622,137.6027,136.7931,137.4151,1689831.0
2022-11-08 15:10:00,139.17,139.53,139.05,139.46,1185294.0,137.4052,137.7606,137.2867,137.6915,1185294.0
2022-11-08 15:20:00,139.46,139.93,139.36,139.91,1373683.0,137.6915,138.1556,137.5928,138.1358,1373683.0
2022-11-08 15:30:00,139.91,140.64,139.87,140.28,2212437.0,138.1358,138.8565,138.0963,138.5011,2212437.0
2022-11-08 15:40:00,140.29,140.32,139.93,140.02,1863427.0,138.511,138.5406,138.1556,138.2444,1863427.0
2022-11-08 15:50:00,140.03,140.17,139.37,139.51,2888697.0,138.2543,138.3925,137.6027,137.7409,2888697.0
2022-11-09 09:30:00,138.5,138.55,137.29,137.54,3278488.0,136.7437,136.7931,135.549,135.7959,3278488.0
2022-11-09 09:40:00,137.53,138.06,137.46,137.72,1860028.0,135.786,136.3093,135.7169,135.9736,1860028.0
2022-11-09 09:50:00,137.72,137.73,137.0,137.27,1955640.0,135.9736,135.9835,135.2627,135.5293,1955640.0
2022-11-09 10:00:00,137.27,137.98,137.08,137.87,1759872.0,135.5293,136.2303,135.3417,136.1217,1759872.0
2022-11-09 10:10:00,137.86,137.96,137.25,137.49,1534268.0,136.1118,136.2105,135.5095,135.7465,1534268.0
2022-11-09 10:20:00,137.51,137.77,137.09,137.17,1252635.0,135.7662,136.0229,135.3516,135.4306,1252635.0
2022-11-09 10:30:00,137.18,137.47,136.76,137.03,1471357.0,135.4404,135.7267,135.0258,135.2923,1471357.0
2022-11-09 10:40:00,137.03,137.15,136.5,136.65,1519579.0,135.2923,135.4108,134.769,134.9171,1519579.0
2022-11-09 10:50:00,136.67,136.7,136.14,136.52,1518187.0,134.9369,134.9665,134.4136,134.7888,1518187.0
2022-11-09 11:00:00,136.52,137.02,136.48,136.93,1021106.0,134.7888,135.2825,134.7493,135.1936,1021106.0
2022-11-09 11:10:00,136.93,137.29,136.8,136.99,1126891.0,135.1936,135.549,135.0652,135.2528,1126891.0
2022-11-09 11:20:00,136.99,137.15,136.71,136.96,987289.0,135.2528,135.4108,134.9764,135.2232,987289.0
2022-11-09 11:30:00,136.95,136.96,136.41,136.46,1033119.0,135.2133,135.2232,134.6802,134.7296,1033119.0
2022-11-09 11:40:00,136.46,137.41,136.41,137.16,1307663.0,134.7296,135.6675,134.6802,135.4207,1307663.0
2022-11-09 11:50:00,137.16,137.28,136.55,136.61,770994.0,135.4207,135.5392,134.8184,134.8777,770994.0
2022-11-09 12:00:00,136.61,136.72,136.44,136.56,810186.0,134.8777,134.9863,134.7098,134.8283,810186.0
2022-11-09 12:10:00,136.55,136.6,136.2,136.33,893193.0,134.8184,134.8678,134.4729,134.6012,893193.0
2022-11-09 12:20:00,136.33,136.48,136.13,136.25,735750.0,134.6012,134.7493,134.4037,134.5222,735750.0
2022-11-09 12:30:00,136.24,136.55,136.24,136.27,762499.0,134.5123,134.8184,134.5123,134.542,762499.0
2022-11-09 12:40:00,136.28,136.58,136.21,136.52,848507.0,134.5518,134.848,134.4827,134.7888,848507.0
2022-11-09 12:50:00,136.5,136.6,136.27,136.35,620148.0,134.769,134.8678,134.542,134.6209,620148.0
2022-11-09 13:00:00,136.36,136.57,136.07,136.27,1211246.0,134.6308,134.8382,134.3445,134.542,1211246.0
2022-11-09 13:10:00,136.28,136.37,135.97,136.19,832428.0,134.5518,134.6407,134.2458,134.463,832428.0
2022-11-09 13:20:00,136.19,136.27,135.76,135.91,972598.0,134.463,134.542,134.0384,134.1865,972598.0
2022-11-09 13:30:00,135.9,135.91,135.1,135.22,1577098.0,134.1767,134.1865,133.3868,133.5053,1577098.0
2022-11-09 13:40:00,135.21,135.46,135.05,135.18,1120792.0,133.4954,133.7422,133.3374,133.4658,1120792.0
2022-11-09 13:50:00,135.19,135.34,135.0,135.22,1350781.0,133.4757,133.6238,133.2881,133.5053,1350781.0
2022-11-09 14:00:00,135.23,135.49,135.01,135.43,1400098.0,133.5152,133.7719,133.2979,133.7126,1400098.0
2022-11-09 14:10:00,135.43,135.54,135.16,135.25,998512.0,133.7126,133.8212,133.446,133.5349,998512.0
2022-11-09 14:20:00,135.24,135.47,135.06,135.38,977735.0,133.525,133.7521,133.3473,133.6633,977735.0
2022-11-09 14:30:00,135.38,135.39,134.91,135.03,1535167.0,133.6633,133.6731,133.1992,133.3177,1535167.0
2022-11-09 14:40:00,135.03,135.28,134.93,135.02,1037417.0,133.3177,133.5645,133.219,133.3078,1037417.0
2022-11-09 14:50:00,135.02,135.03,134.7,134.77,1285911.0,133.3078,133.3177,132.9919,133.061,1285911.0
2022-11-09 15:00:00,134.77,135.48,134.71,135.27,1528650.0,133.061,133.762,133.0017,133.5546,1528650.0
2022-11-09 15:10:00,135.26,135.27,135.06,135.21,1203285.0,133.5448,133.5546,133.3473,133.4954,1203285.0
2022-11-09 15:20:00,135.2,135.25,134.99,135.09,1173694.0,133.4855,133.5349,133.2782,133.3769,1173694.0
2022-11-09 15:30:00,135.11,135.19,134.79,134.82,1492364.0,133.3967,133.4757,133.0807,133.1104,1492364.0
2022-11-09 15:40:00,134.83,134.96,134.59,134.68,2284900.0,133.1202,133.2486,132.8833,132.9721,2284900.0
2022-11-09 15:50:00,134.7,135.05,134.68,134.87,4425052.0,132.9919,133.3374,132.9721,133.1597,4425052.0
2022-11-10 09:30:00,141.24,142.15,140.92,141.28,7273052.0,139.4489,140.3474,139.133,139.4884,7273052.0
2022-11-10 09:40:00,141.29,142.07,140.4,142.0,3902147.0,139.4983,140.2684,138.6196,140.1993,3902147.0
2022-11-10 09:50:00,142.01,143.37,141.68,143.29,3590599.0,140.2092,141.5519,139.8834,141.4729,3590599.0
2022-11-10 10:00:00,143.3,143.49,142.95,143.11,2933779.0,141.4828,141.6704,141.1373,141.2952,2933779.0
2022-11-10 10:10:00,143.12,143.58,142.79,143.21,2825626.0,141.3051,141.7593,140.9793,141.394,2825626.0
2022-11-10 10:20:00,143.19,143.7,143.08,143.45,2760202.0,141.3742,141.8777,141.2656,141.6309,2760202.0
2022-11-10 10:30:00,143.46,143.51,142.17,142.68,2364440.0,141.6408,141.6902,140.3671,140.8707,2364440.0
2022-11-10 10:40:00,142.67,143.39,142.57,143.37,1741826.0,140.8608,141.5717,140.7621,141.5519,1741826.0
2022-11-10 10:50:00,143.35,143.37,142.91,143.21,1350296.0,141.5322,141.5519,141.0978,141.394,1350296.0
2022-11-10 11:00:00,143.21,143.27,142.15,142.36,1708626.0,141.394,141.4532,140.3474,140.5547,1708626.0
2022-11-10 11:10:00,142.34,142.94,142.34,142.78,1229983.0,140.535,141.1274,140.535,140.9694,1229983.0
2022-11-10 11:20:00,142.78,143.2,142.69,143.09,1376706.0,140.9694,141.3841,140.8806,141.2755,1376706.0
2022-11-10 11:30:00,143.1,143.43,143.08,143.32,1397882.0,141.2854,141.6112,141.2656,141.5026,1397882.0
2022-11-10 11:40:00,143.33,143.34,142.87,143.09,1039222.0,141.5124,141.5223,141.0583,141.2755,1039222.0
2022-11-10 11:50:00,143.09,143.27,142.74,143.12,1281282.0,141.2755,141.4532,140.9299,141.3051,1281282.0
2022-11-10 12:00:00,143.12,143.26,142.9,143.13,1123420.0,141.3051,141.4433,141.0879,141.315,1123420.0
2022-11-10 12:10:00,143.14,143.6,143.02,143.59,1277767.0,141.3248,141.779,141.2064,141.7691,1277767.0
2022-11-10 12:20:00,143.6,143.65,143.13,143.23,1326840.0,141.779,141.8284,141.315,141.4137,1326840.0
2022-11-10 12:30:00,143.22,143.22,142.73,142.82,1322974.0,141.4038,141.4038,140.92,141.0089,1322974.0
2022-11-10 12:40:00,142.82,143.17,142.72,142.9,1079374.0,141.0089,141.3545,140.9102,141.0879,1079374.0
2022-11-10 12:50:00,142.88,143.04,142.75,142.86,803493.0,141.0681,141.2261,140.9398,141.0484,803493.0
2022-11-10 13:00:00,142.85,143.35,142.85,143.29,1181563.0,141.0385,141.5322,141.0385,141.4729,1181563.0
2022-11-10 13:10:00,143.3,143.7,143.24,143.59,1213105.0,141.4828,141.8777,141.4236,141.7691,1213105.0
2022-11-10 13:20:00,143.59,143.73,143.22,143.62,1069260.0,141.7691,141.9074,141.4038,141.7988,1069260.0
2022-11-10 13:30:00,143.63,143.74,143.38,143.44,895335.0,141.8086,141.9172,141.5618,141.621,895335.0
2022-11-10 13:40:00,143.44,144.0,143.39,143.98,1496073.0,141.621,142.1739,141.5717,142.1542,1496073.0
2022-11-10 13:50:00,143.98,144.06,143.78,143.87,1291347.0,142.1542,142.2332,141.9567,142.0456,1291347.0
2022-11-10 14:00:00,143.87,144.2,143.83,144.17,1267936.0,142.0456,142.3714,142.0061,142.3418,1267936.0
2022-11-10 14:10:00,144.18,144.23,144.01,144.09,961266.0,142.3517,142.401,142.1838,142.2628,961266.0
2022-11-10 14:20:00,144.09,144.22,143.84,144.18,1052231.0,142.2628,142.3912,142.016,142.3517,1052231.0
2022-11-10 14:30:00,144.19,144.22,144.0,144.17,930915.0,142.3615,142.3912,142.1739,142.3418,930915.0
2022-11-10 14:40:00,144.17,144.37,144.11,144.21,1216673.0,142.3418,142.5392,142.2825,142.3813,1216673.0
2022-11-10 14:50:00,144.21,144.62,144.16,144.54,1329293.0,142.3813,142.7861,142.3319,142.7071,1329293.0
2022-11-10 15:00:00,144.53,144.82,144.41,144.75,1742347.0,142.6972,142.9835,142.5787,142.9144,1742347.0
2022-11-10 15:10:00,144.75,144.99,144.66,144.76,1818290.0,142.9144,143.1514,142.8256,142.9243,1818290.0
2022-11-10 15:20:00,144.76,145.17,144.69,145.16,2152326.0,142.9243,143.3291,142.8552,143.3192,2152326.0
2022-11-10 15:30:00,145.16,145.48,145.05,145.47,2398968.0,143.3192,143.6352,143.2106,143.6253,2398968.0
2022-11-10 15:40:00,145.46,145.76,145.27,145.53,3188203.0,143.6154,143.9116,143.4278,143.6845,3188203.0
2022-11-10 15:50:00,145.53,146.87,145.49,146.8,11160415.0,143.6845,145.0075,143.645,144.9384,11160415.0
2022-11-11 09:30:00,145.82,146.34,144.37,144.85,4820208.0,143.9709,144.4843,142.5392,143.0132,4820208.0
2022-11-11 09:40:00,144.85,146.11,144.59,145.86,3040541.0,143.0132,144.2572,142.7565,144.0104,3040541.0
2022-11-11 09:50:00,145.85,146.47,145.34,145.44,2578985.0,144.0005,144.6126,143.4969,143.5957,2578985.0
2022-11-11 10:00:00,145.42,146.58,144.75,146.38,2822235.0,143.5759,144.7212,142.9144,144.5238,2822235.0
2022-11-11 10:10:00,146.43,147.5,146.27,147.34,2274195.0,144.5731,145.6296,144.4152,145.4716,2274195.0
2022-11-11 10:20:00,147.34,148.03,147.34,147.6,2527893.0,145.4716,146.1528,145.4716,145.7283,2527893.0
2022-11-11 10:30:00,147.6,147.67,147.07,147.56,1762786.0,145.7283,145.7974,145.205,145.6888,1762786.0
2022-11-11 10:40:00,147.55,148.44,147.31,148.44,2075708.0,145.6789,146.5576,145.442,146.5576,2075708.0
2022-11-11 10:50:00,148.44,148.57,147.96,148.12,1757357.0,146.5576,146.686,146.0837,146.2417,1757357.0
2022-11-11 11:00:00,148.12,148.75,147.85,147.91,1654969.0,146.2417,146.8637,145.9751,146.0344,1654969.0
2022-11-11 11:10:00,147.92,148.09,146.94,147.62,2033556.0,146.0442,146.2121,145.0767,145.748,2033556.0
2022-11-11 11:20:00,147.62,147.74,146.7,146.7,1615836.0,145.748,145.8665,144.8397,144.8397,1615836.0
2022-11-11 11:30:00,146.72,147.31,146.43,147.08,1746557.0,144.8594,145.442,144.5731,145.2149,1746557.0
2022-11-11 11:40:00,147.08,147.46,146.9,147.35,1434136.0,145.2149,145.5901,145.0372,145.4815,1434136.0
2022-11-11 11:50:00,147.35,147.65,147.33,147.38,1335272.0,145.4815,145.7777,145.4617,145.5111,1335272.0
2022-11-11 12:00:00,147.38,147.54,147.17,147.54,1065100.0,145.5111,145.669,145.3037,145.669,1065100.0
2022-11-11 12:10:00,147.55,148.2,147.51,148.05,1508163.0,145.6789,146.3207,145.6394,146.1726,1508163.0
2022-11-11 12:20:00,148.05,148.23,147.91,148.21,1142199.0,146.1726,146.3503,146.0344,146.3306,1142199.0
2022-11-11 12:30:00,148.21,148.41,148.0,148.09,1018800.0,146.3306,146.528,146.1232,146.2121,1018800.0
2022-11-11 12:40:00,148.08,148.2,147.91,148.13,953391.0,146.2022,146.3207,146.0344,146.2516,953391.0
2022-11-11 12:50:00,148.13,148.52,147.99,148.25,1064795.0,146.2516,146.6366,146.1133,146.37,1064795.0
2022-11-11 13:00:00,148.25,148.72,148.22,148.71,935431.0,146.37,146.8341,146.3404,146.8242,935431.0
2022-11-11 13:10:00,148.71,149.3,148.7,149.24,1718849.0,146.8242,147.4067,146.8143,147.3475,1718849.0
2022-11-11 13:20:00,149.24,149.29,149.02,149.2,1278672.0,147.3475,147.3969,147.1303,147.308,1278672.0
2022-11-11 13:30:00,149.19,149.57,149.04,149.28,1660125.0,147.2981,147.6733,147.15,147.387,1660125.0
2022-11-11 13:40:00,149.28,149.39,149.02,149.22,1082034.0,147.387,147.4956,147.1303,147.3277,1082034.0
2022-11-11 13:50:00,149.22,149.74,149.2,149.61,1196732.0,147.3277,147.8412,147.308,147.7128,1196732.0
2022-11-11 14:00:00,149.6,150.0,149.52,149.88,1925105.0,147.7029,148.0979,147.6239,147.9794,1925105.0
2022-11-11 14:10:00,149.87,149.89,149.44,149.61,992949.0,147.9695,147.9892,147.545,147.7128,992949.0
2022-11-11 14:20:00,149.61,149.79,149.47,149.61,1055256.0,147.7128,147.8905,147.5746,147.7128,1055256.0
2022-11-11 14:30:00,149.65,149.79,149.51,149.69,1072755.0,147.7523,147.8905,147.6141,147.7918,1072755.0
2022-11-11 14:40:00,149.7,149.86,149.62,149.72,1185094.0,147.8017,147.9596,147.7227,147.8214,1185094.0
2022-11-11 14:50:00,149.72,150.0,149.66,149.98,1334600.0,147.8214,148.0979,147.7622,148.0781,1334600.0
2022-11-11 15:00:00,149.99,150.0,149.08,149.27,1858979.0,148.088,148.0979,147.1895,147.3771,1858979.0
2022-11-11 15:10:00,149.28,149.33,148.76,149.0,2049789.0,147.387,147.4364,146.8736,147.1105,2049789.0
2022-11-11 15:20:00,149.0,149.44,148.93,149.3,1602098.0,147.1105,147.545,147.0414,147.4067,1602098.0
2022-11-11 15:30:00,149.3,149.54,149.0,149.37,1704049.0,147.4067,147.6437,147.1105,147.4758,1704049.0
2022-11-11 15:40:00,149.37,149.7,149.3,149.68,2373001.0,147.4758,147.8017,147.4067,147.7819,2373001.0
2022-11-11 15:50:00,149.67,149.93,149.45,149.7,4830811.0,147.772,148.0287,147.5548,147.8017,4830811.0
2022-11-14 09:30:00,149.06,149.46,148.31,148.69,3477810.0,147.1698,147.5647,146.4293,146.8045,3477810.0
2022-11-14 09:40:00,148.7,148.83,147.65,147.79,3002875.0,146.8143,146.9427,145.7777,145.9159,3002875.0
2022-11-14 09:50:00,147.8,148.09,147.43,147.9,2113112.0,145.9258,146.2121,145.5604,146.0245,2113112.0
2022-11-14 10:00:00,147.91,148.57,147.89,148.41,1693279.0,146.0344,146.686,146.0146,146.528,1693279.0
2022-11-14 10:10:00,148.41,148.67,148.04,148.22,1584201.0,146.528,146.7847,146.1627,146.3404,1584201.0
2022-11-14 10:20:00,148.22,148.43,147.71,148.12,1329749.0,146.3404,146.5478,145.8369,146.2417,1329749.0
2022-11-14 10:30:00,148.13,148.2,147.81,148.17,1171685.0,146.2516,146.3207,145.9356,146.2911,1171685.0
2022-11-14 10:40:00,148.18,148.41,147.95,148.0,1137406.0,146.3009,146.528,146.0739,146.1232,1137406.0
2022-11-14 10:50:00,148.0,148.4,147.87,148.25,1247739.0,146.1232,146.5181,145.9949,146.37,1247739.0
2022-11-14 11:00:00,148.23,148.3,147.77,148.23,1366121.0,146.3503,146.4194,145.8961,146.3503,1366121.0
2022-11-14 11:10:00,148.25,148.28,147.87,148.14,1007678.0,146.37,146.3997,145.9949,146.2614,1007678.0
2022-11-14 11:20:00,148.15,148.25,147.62,147.64,1106056.0,146.2713,146.37,145.748,145.7678,1106056.0
2022-11-14 11:30:00,147.64,148.47,147.53,148.28,1790627.0,145.7678,146.5873,145.6592,146.3997,1790627.0
2022-11-14 11:40:00,148.28,148.55,148.19,148.43,1330987.0,146.3997,146.6662,146.3108,146.5478,1330987.0
2022-11-14 11:50:00,148.43,148.51,148.16,148.42,976806.0,146.5478,146.6267,146.2812,146.5379,976806.0
2022-11-14 12:00:00,148.43,149.25,148.26,148.98,1674482.0,146.5478,147.3574,146.3799,147.0908,1674482.0
2022-11-14 12:10:00,148.99,149.25,148.91,148.95,802700.0,147.1007,147.3574,147.0217,147.0612,802700.0
2022-11-14 12:20:00,148.95,149.02,148.63,148.96,929019.0,147.0612,147.1303,146.7452,147.071,929019.0
2022-11-14 12:30:00,148.97,149.27,148.96,149.26,885615.0,147.0809,147.3771,147.071,147.3672,885615.0
2022-11-14 12:40:00,149.25,149.28,149.04,149.17,644252.0,147.3574,147.387,147.15,147.2784,644252.0
2022-11-14 12:50:00,149.16,149.21,148.83,148.84,679702.0,147.2685,147.3179,146.9427,146.9526,679702.0
2022-11-14 13:00:00,148.84,149.12,148.7,148.99,803913.0,146.9526,147.229,146.8143,147.1007,803913.0
2022-11-14 13:10:00,148.99,149.51,148.97,149.51,976515.0,147.1007,147.6141,147.0809,147.6141,976515.0
2022-11-14 13:20:00,149.5,149.8,149.45,149.72,1160444.0,147.6042,147.9004,147.5548,147.8214,1160444.0
2022-11-14 13:30:00,149.72,149.74,149.45,149.73,873081.0,147.8214,147.8412,147.5548,147.8313,873081.0
2022-11-14 13:40:00,149.72,149.82,149.61,149.72,741834.0,147.8214,147.9201,147.7128,147.8214,741834.0
2022-11-14 13:50:00,149.72,150.2,149.7,150.18,1178190.0,147.8214,148.2953,147.8017,148.2756,1178190.0
2022-11-14 14:00:00,150.18,150.28,149.77,149.99,1304346.0,148.2756,148.3743,147.8708,148.088,1304346.0
2022-11-14 14:10:00,149.99,150.04,149.68,149.94,849452.0,148.088,148.1373,147.7819,148.0386,849452.0
2022-11-14 14:20:00,149.94,150.03,149.72,150.0,812098.0,148.0386,148.1275,147.8214,148.0979,812098.0
2022-11-14 14:30:00,150.0,150.21,149.89,149.91,968632.0,148.0979,148.3052,147.9892,148.009,968632.0
2022-11-14 14:40:00,149.9,150.01,149.53,149.69,933278.0,147.9991,148.1077,147.6338,147.7918,933278.0
2022-11-14 14:50:00,149.68,149.86,149.5,149.55,1070625.0,147.7819,147.9596,147.6042,147.6536,1070625.0
2022-11-14 15:00:00,149.56,150.16,149.56,149.82,1287059.0,147.6634,148.2558,147.6634,147.9201,1287059.0
2022-11-14 15:10:00,149.82,149.88,149.11,149.32,1504983.0,147.9201,147.9794,147.2191,147.4265,1504983.0
2022-11-14 15:20:00,149.32,149.51,149.27,149.31,993710.0,147.4265,147.6141,147.3771,147.4166,993710.0
2022-11-14 15:30:00,149.32,149.44,149.03,149.27,1175182.0,147.4265,147.545,147.1402,147.3771,1175182.0
2022-11-14 15:40:00,149.27,149.35,148.73,148.81,1253180.0,147.3771,147.4561,146.844,146.9229,1253180.0
2022-11-14 15:50:00,148.8,149.02,148.07,148.37,4330636.0,146.9131,147.1303,146.1923,146.4885,4330636.0
2022-11-15 09:30:00,152.23,153.22,151.81,152.43,5502726.0,150.2996,151.277,149.8849,150.497,5502726.0
2022-11-15 09:40:00,152.44,153.02,152.13,152.35,2885017.0,150.5069,151.0796,150.2008,150.4181,2885017.0
2022-11-15 09:50:00,152.36,152.67,151.68,152.64,2499081.0,150.4279,150.734,149.7566,150.7044,2499081.0
2022-11-15 10:00:00,152.64,153.42,152.56,153.27,2943242.0,150.7044,151.4745,150.6254,151.3264,2943242.0
2022-11-15 10:10:00,153.27,153.59,152.98,153.03,2439033.0,151.3264,151.6423,151.0401,151.0894,2439033.0
2022-11-15 10:20:00,153.03,153.35,152.73,153.17,1650986.0,151.0894,151.4054,150.7932,151.2277,1650986.0
2022-11-15 10:30:00,153.18,153.21,152.54,152.59,1309891.0,151.2375,151.2671,150.6056,150.655,1309891.0
2022-11-15 10:40:00,152.59,153.03,152.25,152.41,1619117.0,150.655,151.0894,150.3193,150.4773,1619117.0
2022-11-15 10:50:00,152.4,152.84,152.12,152.48,1450090.0,150.4674,150.9018,150.191,150.5464,1450090.0
2022-11-15 11:00:00,152.48,152.57,151.79,152.08,1704598.0,150.5464,150.6353,149.8652,150.1515,1704598.0
2022-11-15 11:10:00,152.07,152.5,151.94,152.13,1237418.0,150.1416,150.5662,150.0133,150.2008,1237418.0
2022-11-15 11:20:00,152.12,152.47,151.9,152.16,1150402.0,150.191,150.5365,149.9738,150.2305,1150402.0
2022-11-15 11:30:00,152.16,152.88,152.14,152.72,1440739.0,150.2305,150.9413,150.2107,150.7834,1440739.0
2022-11-15 11:40:00,152.72,153.03,152.47,152.61,1199452.0,150.7834,151.0894,150.5365,150.6748,1199452.0
2022-11-15 11:50:00,152.61,152.85,152.56,152.72,752570.0,150.6748,150.9117,150.6254,150.7834,752570.0
2022-11-15 12:00:00,152.73,152.77,151.94,152.2,2042011.0,150.7932,150.8327,150.0133,150.27,2042011.0
2022-11-15 12:10:00,152.19,152.5,152.05,152.15,1057579.0,150.2601,150.5662,150.1219,150.2206,1057579.0
2022-11-15 12:20:00,152.15,152.27,151.9,151.97,1213717.0,150.2206,150.3391,149.9738,150.0429,1213717.0
2022-11-15 12:30:00,151.96,152.11,151.84,151.97,1144324.0,150.033,150.1811,149.9145,150.0429,1144324.0
2022-11-15 12:40:00,151.96,152.03,151.38,151.72,1330476.0,150.033,150.1021,149.4604,149.796,1330476.0
2022-11-15 12:50:00,151.72,151.72,151.21,151.42,1095727.0,149.796,149.796,149.2925,149.4998,1095727.0
2022-11-15 13:00:00,151.42,151.7,151.33,151.37,865363.0,149.4998,149.7763,149.411,149.4505,865363.0
2022-11-15 13:10:00,151.36,151.4,150.49,150.6,1542901.0,149.4406,149.4801,148.5816,148.6902,1542901.0
2022-11-15 13:20:00,150.6,150.68,149.68,149.87,2522742.0,148.6902,148.7692,147.7819,147.9695,2522742.0
2022-11-15 13:30:00,149.88,150.3,148.83,149.22,2380411.0,147.9794,148.3941,146.9427,147.3277,2380411.0
2022-11-15 13:40:00,149.22,150.12,148.69,149.18,2257691.0,147.3277,148.2163,146.8045,147.2883,2257691.0
2022-11-15 13:50:00,149.16,149.98,149.16,149.48,1457763.0,147.2685,148.0781,147.2685,147.5844,1457763.0
2022-11-15 14:00:00,149.49,149.66,148.56,149.41,1951756.0,147.5943,147.7622,146.6761,147.5153,1951756.0
2022-11-15 14:10:00,149.38,150.4,149.33,149.94,2102255.0,147.4857,148.4928,147.4364,148.0386,2102255.0
2022-11-15 14:20:00,149.94,150.61,149.91,150.37,1862421.0,148.0386,148.7001,148.009,148.4632,1862421.0
2022-11-15 14:30:00,150.39,150.54,150.0,150.22,1476300.0,148.4829,148.631,148.0979,148.3151,1476300.0
2022-11-15 14:40:00,150.24,150.5,149.96,150.05,1029859.0,148.3348,148.5915,148.0584,148.1472,1029859.0
2022-11-15 14:50:00,150.04,150.75,149.78,150.48,1381384.0,148.1373,148.8383,147.8806,148.5718,1381384.0
2022-11-15 15:00:00,150.48,150.89,150.31,150.48,1409787.0,148.5718,148.9766,148.4039,148.5718,1409787.0
2022-11-15 15:10:00,150.49,150.88,150.2,150.69,1286976.0,148.5816,148.9667,148.2953,148.7791,1286976.0
2022-11-15 15:20:00,150.68,150.89,150.51,150.56,1423596.0,148.7692,148.9766,148.6014,148.6508,1423596.0
2022-11-15 15:30:00,150.56,150.56,149.88,150.52,1741370.0,148.6508,148.6508,147.9794,148.6113,1741370.0
2022-11-15 15:40:00,150.52,150.6,150.02,150.14,1519920.0,148.6113,148.6902,148.1176,148.2361,1519920.0
2022-11-15 15:50:00,150.15,150.19,149.63,150.07,3313244.0,148.246,148.2854,147.7325,148.167,3313244.0
2022-11-16 09:30:00,148.96,149.87,148.62,148.96,3320828.0,147.071,147.9695,146.7354,147.071,3320828.0
2022-11-16 09:40:00,148.97,149.24,148.22,148.29,2041712.0,147.0809,147.3475,146.3404,146.4095,2041712.0
2022-11-16 09:50:00,148.29,148.55,147.94,148.27,2012728.0,146.4095,146.6662,146.064,146.3898,2012728.0
2022-11-16 10:00:00,148.26,148.4,147.29,147.5,1913685.0,146.3799,146.5181,145.4222,145.6296,1913685.0
2022-11-16 10:10:00,147.5,148.15,147.46,147.65,1627859.0,145.6296,146.2713,145.5901,145.7777,1627859.0
2022-11-16 10:20:00,147.65,148.36,147.58,148.21,1494840.0,145.7777,146.4787,145.7085,146.3306,1494840.0
2022-11-16 10:30:00,148.21,148.9,148.17,148.7,1966765.0,146.3306,147.0118,146.2911,146.8143,1966765.0
2022-11-16 10:40:00,148.69,148.73,148.07,148.07,1422430.0,146.8045,146.844,146.1923,146.1923,1422430.0
2022-11-16 10:50:00,148.07,148.09,147.64,147.74,1258820.0,146.1923,146.2121,145.7678,145.8665,1258820.0
2022-11-16 11:00:00,147.74,148.3,147.67,148.05,1313862.0,145.8665,146.4194,145.7974,146.1726,1313862.0
2022-11-16 11:10:00,148.06,148.45,147.92,148.34,1110071.0,146.1825,146.5675,146.0442,146.4589,1110071.0
2022-11-16 11:20:00,148.35,148.66,148.23,148.36,1106440.0,146.4688,146.7748,146.3503,146.4787,1106440.0
2022-11-16 11:30:00,148.35,148.59,148.17,148.32,889899.0,146.4688,146.7057,146.2911,146.4392,889899.0
2022-11-16 11:40:00,148.31,148.61,148.29,148.37,1013032.0,146.4293,146.7255,146.4095,146.4885,1013032.0
2022-11-16 11:50:00,148.37,148.76,148.24,148.43,1054329.0,146.4885,146.8736,146.3602,146.5478,1054329.0
2022-11-16 12:00:00,148.43,148.62,148.18,148.59,745534.0,146.5478,146.7354,146.3009,146.7057,745534.0
2022-11-16 12:10:00,148.59,148.68,148.39,148.47,868791.0,146.7057,146.7946,146.5083,146.5873,868791.0
2022-11-16 12:20:00,148.47,148.88,148.27,148.78,1192272.0,146.5873,146.9921,146.3898,146.8933,1192272.0
2022-11-16 12:30:00,148.78,149.37,148.62,148.88,1126163.0,146.8933,147.4758,146.7354,146.9921,1126163.0
2022-11-16 12:40:00,148.87,149.45,148.78,148.97,1478114.0,146.9822,147.5548,146.8933,147.0809,1478114.0
2022-11-16 12:50:00,148.98,149.17,148.67,148.75,834634.0,147.0908,147.2784,146.7847,146.8637,834634.0
2022-11-16 13:00:00,148.74,148.98,148.53,148.95,788036.0,146.8538,147.0908,146.6465,147.0612,788036.0
2022-11-16 13:10:00,148.96,149.1,148.88,148.96,620639.0,147.071,147.2093,146.9921,147.071,620639.0
2022-11-16 13:20:00,148.97,149.31,148.96,149.17,725292.0,147.0809,147.4166,147.071,147.2784,725292.0
2022-11-16 13:30:00,149.18,149.33,148.64,148.8,767850.0,147.2883,147.4364,146.7551,146.9131,767850.0
2022-11-16 13:40:00,148.79,148.92,148.66,148.79,542633.0,146.9032,147.0315,146.7748,146.9032,542633.0
2022-11-16 13:50:00,148.78,148.86,148.53,148.61,476419.0,146.8933,146.9723,146.6465,146.7255,476419.0
2022-11-16 14:00:00,148.61,148.73,148.5,148.71,558898.0,146.7255,146.844,146.6169,146.8242,558898.0
2022-11-16 14:10:00,148.7,148.76,148.5,148.55,582448.0,146.8143,146.8736,146.6169,146.6662,582448.0
2022-11-16 14:20:00,148.54,148.86,148.5,148.63,664523.0,146.6564,146.9723,146.6169,146.7452,664523.0
2022-11-16 14:30:00,148.64,148.94,148.28,148.85,1042212.0,146.7551,147.0513,146.3997,146.9624,1042212.0
2022-11-16 14:40:00,148.86,149.0,148.69,148.81,634136.0,146.9723,147.1105,146.8045,146.9229,634136.0
2022-11-16 14:50:00,148.81,149.08,148.77,149.05,739552.0,146.9229,147.1895,146.8835,147.1599,739552.0
2022-11-16 15:00:00,149.04,149.05,148.5,148.61,830434.0,147.15,147.1599,146.6169,146.7255,830434.0
2022-11-16 15:10:00,148.63,148.72,148.35,148.48,746873.0,146.7452,146.8341,146.4688,146.5971,746873.0
2022-11-16 15:20:00,148.47,148.78,148.44,148.71,958221.0,146.5873,146.8933,146.5576,146.8242,958221.0
2022-11-16 15:30:00,148.71,148.89,148.42,148.53,1100924.0,146.8242,147.0019,146.5379,146.6465,1100924.0
2022-11-16 15:40:00,148.53,148.97,148.47,148.96,1247407.0,146.6465,147.0809,146.5873,147.071,1247407.0
2022-11-16 15:50:00,148.96,149.25,148.75,148.78,3248290.0,147.071,147.3574,146.8637,146.8933,3248290.0
2022-11-17 09:30:00,146.56,147.52,146.15,147.29,3235598.0,144.7015,145.6493,144.2967,145.4222,3235598.0
2022-11-17 09:40:00,147.28,148.04,147.06,147.82,1855366.0,145.4123,146.1627,145.1951,145.9455,1855366.0
2022-11-17 09:50:00,147.84,147.91,147.39,147.49,1348999.0,145.9652,146.0344,145.521,145.6197,1348999.0
2022-11-17 10:00:00,147.49,148.07,147.32,147.9,1623009.0,145.6197,146.1923,145.4518,146.0245,1623009.0
2022-11-17 10:10:00,147.91,148.71,147.66,148.63,1584337.0,146.0344,146.8242,145.7875,146.7452,1584337.0
2022-11-17 10:20:00,148.63,148.81,148.5,148.74,1396766.0,146.7452,146.9229,146.6169,146.8538,1396766.0
2022-11-17 10:30:00,148.74,148.79,148.38,148.61,1204487.0,146.8538,146.9032,146.4984,146.7255,1204487.0
2022-11-17 10:40:00,148.62,148.73,148.06,148.2,1077999.0,146.7354,146.844,146.1825,146.3207,1077999.0
2022-11-17 10:50:00,148.18,148.28,148.01,148.15,776962.0,146.3009,146.3997,146.1331,146.2713,776962.0
2022-11-17 11:00:00,148.14,148.7,148.09,148.15,1187908.0,146.2614,146.8143,146.2121,146.2713,1187908.0
2022-11-17 11:10:00,148.16,148.98,148.12,148.88,1468690.0,146.2812,147.0908,146.2417,146.9921,1468690.0
2022-11-17 11:20:00,148.87,148.94,148.54,148.81,1154389.0,146.9822,147.0513,146.6564,146.9229,1154389.0
2022-11-17 11:30:00,148.82,149.14,148.68,149.09,1160418.0,146.9328,147.2488,146.7946,147.1994,1160418.0
2022-11-17 11:40:00,149.1,149.46,149.03,149.25,1344688.0,147.2093,147.5647,147.1402,147.3574,1344688.0
2022-11-17 11:50:00,149.27,150.06,149.12,150.0,2375812.0,147.3771,148.1571,147.229,148.0979,2375812.0
2022-11-17 12:00:00,149.99,150.03,149.7,149.89,1075868.0,148.088,148.1275,147.8017,147.9892,1075868.0
2022-11-17 12:10:00,149.89,150.03,149.61,149.94,1047238.0,147.9892,148.1275,147.7128,148.0386,1047238.0
2022-11-17 12:20:00,149.94,149.94,149.65,149.72,873118.0,148.0386,148.0386,147.7523,147.8214,873118.0
2022-11-17 12:30:00,149.73,150.0,149.61,150.0,1042094.0,147.8313,148.0979,147.7128,148.0979,1042094.0
2022-11-17 12:40:00,150.0,150.39,149.83,150.39,1386872.0,148.0979,148.4829,147.93,148.4829,1386872.0
2022-11-17 12:50:00,150.38,151.35,150.37,151.16,2734229.0,148.473,149.4307,148.4632,149.2431,2734229.0
2022-11-17 13:00:00,151.16,151.34,150.91,150.93,1357754.0,149.2431,149.4209,148.9963,149.0161,1357754.0
2022-11-17 13:10:00,150.93,151.47,150.92,151.43,1174811.0,149.0161,149.5492,149.0062,149.5097,1174811.0
2022-11-17 13:20:00,151.43,151.48,151.22,151.29,1131072.0,149.5097,149.5591,149.3024,149.3715,1131072.0
2022-11-17 13:30:00,151.3,151.48,151.11,151.36,977759.0,149.3814,149.5591,149.1938,149.4406,977759.0
2022-11-17 13:40:00,151.37,151.39,150.92,150.96,889281.0,149.4505,149.4702,149.0062,149.0457,889281.0
2022-11-17 13:50:00,150.96,151.18,150.79,151.09,1171133.0,149.0457,149.2629,148.8778,149.174,1171133.0
2022-11-17 14:00:00,151.09,151.17,150.63,150.65,1075111.0,149.174,149.253,148.7199,148.7396,1075111.0
2022-11-17 14:10:00,150.65,150.66,149.95,150.01,2148739.0,148.7396,148.7495,148.0485,148.1077,2148739.0
2022-11-17 14:20:00,150.01,150.11,149.81,150.0,2039711.0,148.1077,148.2065,147.9103,148.0979,2039711.0
2022-11-17 14:30:00,149.99,150.12,149.55,149.95,1579026.0,148.088,148.2163,147.6536,148.0485,1579026.0
2022-11-17 14:40:00,149.94,150.39,149.75,150.26,1956271.0,148.0386,148.4829,147.851,148.3546,1956271.0
2022-11-17 14:50:00,150.27,150.44,150.13,150.22,1296090.0,148.3644,148.5323,148.2262,148.3151,1296090.0
2022-11-17 15:00:00,150.21,150.35,149.95,150.04,1335314.0,148.3052,148.4434,148.0485,148.1373,1335314.0
2022-11-17 15:10:00,150.05,150.07,149.73,149.9,1653440.0,148.1472,148.167,147.8313,147.9991,1653440.0
2022-11-17 15:20:00,149.91,149.96,149.53,149.94,1758042.0,148.009,148.0584,147.6338,148.0386,1758042.0
2022-11-17 15:30:00,149.93,150.15,149.85,150.12,1361268.0,148.0287,148.246,147.9498,148.2163,1361268.0
2022-11-17 15:40:00,150.12,150.5,149.96,150.44,1901543.0,148.2163,148.5915,148.0584,148.5323,1901543.0
2022-11-17 15:50:00,150.45,150.85,150.1,150.75,3377490.0,148.5421,148.9371,148.1966,148.8383,3377490.0
2022-11-18 09:30:00,152.17,152.7,150.77,150.83,5063586.0,150.2403,150.7636,148.8581,148.9173,5063586.0
2022-11-18 09:40:00,150.84,151.47,150.8,150.95,1843756.0,148.9272,149.5492,148.8877,149.0358,1843756.0
2022-11-18 09:50:00,150.95,151.59,150.88,151.48,1586715.0,149.0358,149.6677,148.9667,149.5591,1586715.0
2022-11-18 10:00:00,151.48,151.52,149.97,150.27,2208978.0,149.5591,149.5986,148.0682,148.3644,2208978.0
2022-11-18 10:10:00,150.27,150.95,150.02,150.68,1911604.0,148.3644,149.0358,148.1176,148.7692,1911604.0
2022-11-18 10:20:00,150.69,151.0,150.28,150.55,1519970.0,148.7791,149.0852,148.3743,148.6409,1519970.0
2022-11-18 10:30:00,150.55,150.95,150.28,150.6,1261319.0,148.6409,149.0358,148.3743,148.6902,1261319.0
2022-11-18 10:40:00,150.59,151.15,150.58,151.11,1435657.0,148.6804,149.2333,148.6705,149.1938,1435657.0
2022-11-18 10:50:00,151.1,151.31,150.64,150.99,1647372.0,149.1839,149.3912,148.7297,149.0753,1647372.0
2022-11-18 11:00:00,150.99,151.08,150.57,150.97,1039491.0,149.0753,149.1642,148.6606,149.0556,1039491.0
2022-11-18 11:10:00,150.97,151.7,150.84,151.67,1444135.0,149.0556,149.7763,148.9272,149.7467,1444135.0
2022-11-18 11:20:00,151.69,151.82,151.47,151.62,1945158.0,149.7664,149.8948,149.5492,149.6973,1945158.0
2022-11-18 11:30:00,151.62,151.98,151.41,151.46,1426857.0,149.6973,150.0527,149.49,149.5393,1426857.0
2022-11-18 11:40:00,151.46,151.6,150.99,151.03,1554176.0,149.5393,149.6776,149.0753,149.1148,1554176.0
2022-11-18 11:50:00,151.03,151.51,150.99,151.42,1030894.0,149.1148,149.5887,149.0753,149.4998,1030894.0
2022-11-18 12:00:00,151.41,151.59,151.01,151.17,1071617.0,149.49,149.6677,149.095,149.253,1071617.0
2022-11-18 12:10:00,151.16,151.33,150.5,150.57,1239477.0,149.2431,149.411,148.5915,148.6606,1239477.0
2022-11-18 12:20:00,150.56,150.79,150.46,150.77,980581.0,148.6508,148.8778,148.552,148.8581,980581.0
2022-11-18 12:30:00,150.76,150.85,150.57,150.83,726143.0,148.8482,148.9371,148.6606,148.9173,726143.0
2022-11-18 12:40:00,150.84,150.86,150.62,150.75,654696.0,148.9272,148.9469,148.71,148.8383,654696.0
2022-11-18 12:50:00,150.75,150.82,150.35,150.65,906839.0,148.8383,148.9075,148.4434,148.7396,906839.0
2022-11-18 13:00:00,150.65,150.91,150.54,150.86,903385.0,148.7396,148.9963,148.631,148.9469,903385.0
2022-11-18 13:10:00,150.85,150.92,150.58,150.82,858468.0,148.9371,149.0062,148.6705,148.9075,858468.0
2022-11-18 13:20:00,150.82,151.22,150.72,151.19,1172514.0,148.9075,149.3024,148.8087,149.2728,1172514.0
2022-11-18 13:30:00,151.19,151.28,150.94,150.99,789065.0,149.2728,149.3616,149.0259,149.0753,789065.0
2022-11-18 13:40:00,150.99,151.03,150.78,150.83,757354.0,149.0753,149.1148,148.868,148.9173,757354.0
2022-11-18 13:50:00,150.83,151.01,150.79,150.99,585064.0,148.9173,149.095,148.8778,149.0753,585064.0
2022-11-18 14:00:00,151.0,151.19,150.96,151.08,763427.0,149.0852,149.2728,149.0457,149.1642,763427.0
2022-11-18 14:10:00,151.09,151.22,150.92,150.97,861428.0,149.174,149.3024,149.0062,149.0556,861428.0
2022-11-18 14:20:00,150.97,151.17,150.96,151.02,627402.0,149.0556,149.253,149.0457,149.1049,627402.0
2022-11-18 14:30:00,151.03,151.22,150.89,151.08,1016312.0,149.1148,149.3024,148.9766,149.1642,1016312.0
2022-11-18 14:40:00,151.07,151.24,150.86,150.92,904463.0,149.1543,149.3221,148.9469,149.0062,904463.0
2022-11-18 14:50:00,150.92,151.31,150.91,151.21,989166.0,149.0062,149.3912,148.9963,149.2925,989166.0
2022-11-18 15:00:00,151.22,151.69,151.19,151.57,1542907.0,149.3024,149.7664,149.2728,149.6479,1542907.0
2022-11-18 15:10:00,151.57,151.67,151.32,151.48,1095029.0,149.6479,149.7467,149.4011,149.5591,1095029.0
2022-11-18 15:20:00,151.48,151.74,151.23,151.72,1189603.0,149.5591,149.8158,149.3123,149.796,1189603.0
2022-11-18 15:30:00,151.73,151.89,151.41,151.88,1549940.0,149.8059,149.9639,149.49,149.954,1549940.0
2022-11-18 15:40:00,151.87,151.91,151.52,151.65,1614257.0,149.9441,149.9836,149.5986,149.7269,1614257.0
2022-11-18 15:50:00,151.66,151.9,150.78,151.31,5046066.0,149.7368,149.9738,148.868,149.3912,5046066.0
2022-11-21 09:30:00,150.08,150.37,148.46,148.79,3564747.0,148.1768,148.4632,146.5774,146.9032,3564747.0
2022-11-21 09:40:00,148.79,149.57,148.69,149.53,2218411.0,146.9032,147.6733,146.8045,147.6338,2218411.0
2022-11-21 09:50:00,149.53,149.8,149.27,149.64,1737832.0,147.6338,147.9004,147.3771,147.7424,1737832.0
2022-11-21 10:00:00,149.66,149.96,148.94,149.05,1786361.0,147.7622,148.0584,147.0513,147.1599,1786361.0
2022-11-21 10:10:00,149.04,149.09,148.67,148.89,1304834.0,147.15,147.1994,146.7847,147.0019,1304834.0
2022-11-21 10:20:00,148.89,148.9,148.21,148.35,1452371.0,147.0019,147.0118,146.3306,146.4688,1452371.0
2022-11-21 10:30:00,148.35,148.54,148.14,148.26,1258817.0,146.4688,146.6564,146.2614,146.3799,1258817.0
2022-11-21 10:40:00,148.27,148.44,147.78,147.81,1402283.0,146.3898,146.5576,145.906,145.9356,1402283.0
2022-11-21 10:50:00,147.8,148.21,147.79,148.06,1016036.0,145.9258,146.3306,145.9159,146.1825,1016036.0
2022-11-21 11:00:00,148.06,148.5,147.86,148.4,1195524.0,146.1825,146.6169,145.985,146.5181,1195524.0
2022-11-21 11:10:00,148.41,148.74,148.3,148.53,1093311.0,146.528,146.8538,146.4194,146.6465,1093311.0
2022-11-21 11:20:00,148.53,148.7,148.29,148.35,1056420.0,146.6465,146.8143,146.4095,146.4688,1056420.0
2022-11-21 11:30:00,148.35,148.39,148.15,148.27,831281.0,146.4688,146.5083,146.2713,146.3898,831281.0
2022-11-21 11:40:00,148.27,148.49,148.16,148.25,752654.0,146.3898,146.607,146.2812,146.37,752654.0
2022-11-21 11:50:00,148.26,148.4,147.75,148.08,1132520.0,146.3799,146.5181,145.8764,146.2022,1132520.0
2022-11-21 12:00:00,148.08,148.36,147.95,148.04,690883.0,146.2022,146.4787,146.0739,146.1627,690883.0
2022-11-21 12:10:00,148.03,148.15,147.86,147.93,661358.0,146.1528,146.2713,145.985,146.0541,661358.0
2022-11-21 12:20:00,147.93,147.99,147.71,147.78,722032.0,146.0541,146.1133,145.8369,145.906,722032.0
2022-11-21 12:30:00,147.79,148.35,147.76,148.05,908755.0,145.9159,146.4688,145.8863,146.1726,908755.0
2022-11-21 12:40:00,148.05,148.36,148.01,148.22,717458.0,146.1726,146.4787,146.1331,146.3404,717458.0
2022-11-21 12:50:00,148.22,148.25,147.87,147.99,692297.0,146.3404,146.37,145.9949,146.1133,692297.0
2022-11-21 13:00:00,147.98,148.13,147.9,148.03,675908.0,146.1035,146.2516,146.0245,146.1528,675908.0
2022-11-21 13:10:00,148.04,148.59,148.02,148.49,1124735.0,146.1627,146.7057,146.143,146.607,1124735.0
2022-11-21 13:20:00,148.49,148.65,148.39,148.56,826290.0,146.607,146.765,146.5083,146.6761,826290.0
2022-11-21 13:30:00,148.56,148.92,148.42,148.89,868908.0,146.6761,147.0315,146.5379,147.0019,868908.0
2022-11-21 13:40:00,148.9,149.03,148.73,148.74,896606.0,147.0118,147.1402,146.844,146.8538,896606.0
2022-11-21 13:50:00,148.73,148.83,148.5,148.51,554010.0,146.844,146.9427,146.6169,146.6267,554010.0
2022-11-21 14:00:00,148.5,148.76,148.37,148.69,869519.0,146.6169,146.8736,146.4885,146.8045,869519.0
2022-11-21 14:10:00,148.69,148.75,148.42,148.67,603614.0,146.8045,146.8637,146.5379,146.7847,603614.0
2022-11-21 14:20:00,148.67,148.68,148.28,148.33,726700.0,146.7847,146.7946,146.3997,146.449,726700.0
2022-11-21 14:30:00,148.35,148.51,148.23,148.41,561398.0,146.4688,146.6267,146.3503,146.528,561398.0
2022-11-21 14:40:00,148.4,148.48,148.26,148.37,563648.0,146.5181,146.5971,146.3799,146.4885,563648.0
2022-11-21 14:50:00,148.37,148.6,148.36,148.39,608497.0,146.4885,146.7156,146.4787,146.5083,608497.0
2022-11-21 15:00:00,148.4,148.6,148.3,148.45,789603.0,146.5181,146.7156,146.4194,146.5675,789603.0
2022-11-21 15:10:00,148.46,148.58,148.3,148.5,732915.0,146.5774,146.6959,146.4194,146.6169,732915.0
2022-11-21 15:20:00,148.49,148.58,148.08,148.19,1065941.0,146.607,146.6959,146.2022,146.3108,1065941.0
2022-11-21 15:30:00,148.2,148.44,148.03,148.06,1191329.0,146.3207,146.5576,146.1528,146.1825,1191329.0
2022-11-21 15:40:00,148.07,148.29,147.93,148.28,1494760.0,146.1923,146.4095,146.0541,146.3997,1494760.0
2022-11-21 15:50:00,148.28,148.33,147.88,148.02,2906358.0,146.3997,146.449,146.0047,146.143,2906358.0
2022-11-22 09:30:00,148.13,148.55,147.51,147.52,2140612.0,146.2516,146.6662,145.6394,145.6493,2140612.0
2022-11-22 09:40:00,147.52,147.59,146.92,147.16,1913123.0,145.6493,145.7184,145.0569,145.2939,1913123.0
2022-11-22 09:50:00,147.17,147.69,147.1,147.51,1315759.0,145.3037,145.8171,145.2346,145.6394,1315759.0
2022-11-22 10:00:00,147.5,148.19,147.41,147.95,1660199.0,145.6296,146.3108,145.5407,146.0739,1660199.0
2022-11-22 10:10:00,147.94,148.51,147.94,148.29,1369996.0,146.064,146.6267,146.064,146.4095,1369996.0
2022-11-22 10:20:00,148.3,148.38,147.95,148.26,1132721.0,146.4194,146.4984,146.0739,146.3799,1132721.0
2022-11-22 10:30:00,148.25,148.44,147.99,148.15,990552.0,146.37,146.5576,146.1133,146.2713,990552.0
2022-11-22 10:40:00,148.16,148.76,148.0,148.72,1160781.0,146.2812,146.8736,146.1232,146.8341,1160781.0
2022-11-22 10:50:00,148.73,148.83,148.44,148.71,1106286.0,146.844,146.9427,146.5576,146.8242,1106286.0
2022-11-22 11:00:00,148.72,148.76,148.47,148.72,680989.0,146.8341,146.8736,146.5873,146.8341,680989.0
2022-11-22 11:10:00,148.73,148.85,148.38,148.69,895205.0,146.844,146.9624,146.4984,146.8045,895205.0
2022-11-22 11:20:00,148.69,148.98,148.57,148.95,921530.0,146.8045,147.0908,146.686,147.0612,921530.0
2022-11-22 11:30:00,148.96,148.97,148.51,148.72,911469.0,147.071,147.0809,146.6267,146.8341,911469.0
2022-11-22 11:40:00,148.73,148.82,148.59,148.75,565805.0,146.844,146.9328,146.7057,146.8637,565805.0
2022-11-22 11:50:00,148.74,148.97,148.71,148.87,618731.0,146.8538,147.0809,146.8242,146.9822,618731.0
2022-11-22 12:00:00,148.86,149.2,148.84,149.09,952513.0,146.9723,147.308,146.9526,147.1994,952513.0
2022-11-22 12:10:00,149.08,149.45,149.06,149.36,1064301.0,147.1895,147.5548,147.1698,147.466,1064301.0
2022-11-22 12:20:00,149.37,149.39,149.16,149.25,728832.0,147.4758,147.4956,147.2685,147.3574,728832.0
2022-11-22 12:30:00,149.24,149.4,149.15,149.36,512420.0,147.3475,147.5055,147.2586,147.466,512420.0
2022-11-22 12:40:00,149.36,149.53,149.19,149.36,723847.0,147.466,147.6338,147.2981,147.466,723847.0
2022-11-22 12:50:00,149.36,149.37,149.1,149.2,552402.0,147.466,147.4758,147.2093,147.308,552402.0
2022-11-22 13:00:00,149.19,149.54,149.04,149.49,857594.0,147.2981,147.6437,147.15,147.5943,857594.0
2022-11-22 13:10:00,149.5,149.77,149.45,149.71,756727.0,147.6042,147.8708,147.5548,147.8115,756727.0
2022-11-22 13:20:00,149.7,149.75,149.61,149.68,578823.0,147.8017,147.851,147.7128,147.7819,578823.0
2022-11-22 13:30:00,149.68,149.79,149.63,149.74,592840.0,147.7819,147.8905,147.7325,147.8412,592840.0
2022-11-22 13:40:00,149.73,149.89,149.69,149.87,571968.0,147.8313,147.9892,147.7918,147.9695,571968.0
2022-11-22 13:50:00,149.87,150.04,149.82,149.97,989490.0,147.9695,148.1373,147.9201,148.0682,989490.0
2022-11-22 14:00:00,149.97,150.05,149.61,149.67,842550.0,148.0682,148.1472,147.7128,147.772,842550.0
2022-11-22 14:10:00,149.67,149.7,149.46,149.57,579394.0,147.772,147.8017,147.5647,147.6733,579394.0
2022-11-22 14:20:00,149.58,149.67,149.54,149.65,587872.0,147.6832,147.772,147.6437,147.7523,587872.0
2022-11-22 14:30:00,149.65,149.84,149.51,149.76,727679.0,147.7523,147.9399,147.6141,147.8609,727679.0
2022-11-22 14:40:00,149.76,149.79,149.54,149.72,774596.0,147.8609,147.8905,147.6437,147.8214,774596.0
2022-11-22 14:50:00,149.72,149.89,149.68,149.79,701064.0,147.8214,147.9892,147.7819,147.8905,701064.0
2022-11-22 15:00:00,149.79,150.01,149.74,149.93,785474.0,147.8905,148.1077,147.8412,148.0287,785474.0
2022-11-22 15:10:00,149.93,149.98,149.81,149.9,715199.0,148.0287,148.0781,147.9103,147.9991,715199.0
2022-11-22 15:20:00,149.9,150.15,149.89,150.05,1026470.0,147.9991,148.246,147.9892,148.1472,1026470.0
2022-11-22 15:30:00,150.05,150.21,150.0,150.14,847356.0,148.1472,148.3052,148.0979,148.2361,847356.0
2022-11-22 15:40:00,150.14,150.18,149.97,150.08,1120250.0,148.2361,148.2756,148.0682,148.1768,1120250.0
2022-11-22 15:50:00,150.07,150.42,149.96,150.26,3234070.0,148.167,148.5125,148.0584,148.3546,3234070.0
2022-11-23 09:30:00,149.45,150.74,149.38,150.69,2943582.0,147.5548,148.8285,147.4857,148.7791,2943582.0
2022-11-23 09:40:00,150.69,151.33,150.37,151.09,2167992.0,148.7791,149.411,148.4632,149.174,2167992.0
2022-11-23 09:50:00,151.09,151.43,150.95,151.09,1478670.0,149.174,149.5097,149.0358,149.174,1478670.0
2022-11-23 10:00:00,151.11,151.29,150.63,151.07,1696594.0,149.1938,149.3715,148.7199,149.1543,1696594.0
2022-11-23 10:10:00,151.08,151.09,150.85,151.0,1125427.0,149.1642,149.174,148.9371,149.0852,1125427.0
2022-11-23 10:20:00,150.99,151.47,150.93,151.37,1441641.0,149.0753,149.5492,149.0161,149.4505,1441641.0
2022-11-23 10:30:00,151.37,151.75,151.24,151.64,1343280.0,149.4505,149.8257,149.3221,149.7171,1343280.0
2022-11-23 10:40:00,151.64,151.83,151.38,151.49,1129275.0,149.7171,149.9046,149.4604,149.569,1129275.0
2022-11-23 10:50:00,151.5,151.73,151.36,151.58,909098.0,149.5788,149.8059,149.4406,149.6578,909098.0
2022-11-23 11:00:00,151.59,151.76,151.41,151.5,952605.0,149.6677,149.8355,149.49,149.5788,952605.0
2022-11-23 11:10:00,151.48,151.65,151.36,151.53,897714.0,149.5591,149.7269,149.4406,149.6085,897714.0
2022-11-23 11:20:00,151.53,151.74,151.09,151.3,1148579.0,149.6085,149.8158,149.174,149.3814,1148579.0
2022-11-23 11:30:00,151.29,151.29,150.88,151.07,884944.0,149.3715,149.3715,148.9667,149.1543,884944.0
2022-11-23 11:40:00,151.07,151.19,150.64,150.65,886736.0,149.1543,149.2728,148.7297,148.7396,886736.0
2022-11-23 11:50:00,150.64,150.71,149.79,150.1,1744922.0,148.7297,148.7989,147.8905,148.1966,1744922.0
2022-11-23 12:00:00,150.09,150.28,149.97,150.19,824724.0,148.1867,148.3743,148.0682,148.2854,824724.0
2022-11-23 12:10:00,150.19,150.36,150.12,150.3,621672.0,148.2854,148.4533,148.2163,148.3941,621672.0
2022-11-23 12:20:00,150.29,150.42,150.15,150.19,642255.0,148.3842,148.5125,148.246,148.2854,642255.0
2022-11-23 12:30:00,150.2,150.29,150.03,150.18,693567.0,148.2953,148.3842,148.1275,148.2756,693567.0
2022-11-23 12:40:00,150.18,150.2,149.93,150.03,591377.0,148.2756,148.2953,148.0287,148.1275,591377.0
2022-11-23 12:50:00,150.04,150.04,149.34,149.65,1077712.0,148.1373,148.1373,147.4462,147.7523,1077712.0
2022-11-23 13:00:00,149.64,149.81,149.53,149.78,622162.0,147.7424,147.9103,147.6338,147.8806,622162.0
2022-11-23 13:10:00,149.77,149.97,149.67,149.92,716164.0,147.8708,148.0682,147.772,148.0189,716164.0
2022-11-23 13:20:00,149.91,150.14,149.9,150.12,577656.0,148.009,148.2361,147.9991,148.2163,577656.0
2022-11-23 13:30:00,150.13,150.41,150.13,150.34,854160.0,148.2262,148.5027,148.2262,148.4335,854160.0
2022-11-23 13:40:00,150.35,150.46,150.29,150.36,558453.0,148.4434,148.552,148.3842,148.4533,558453.0
2022-11-23 13:50:00,150.37,150.38,150.23,150.3,476268.0,148.4632,148.473,148.3249,148.3941,476268.0
2022-11-23 14:00:00,150.29,151.31,149.76,150.87,1966480.0,148.3842,149.3912,147.8609,148.9568,1966480.0
2022-11-23 14:10:00,150.87,150.97,150.43,150.82,864756.0,148.9568,149.0556,148.5224,148.9075,864756.0
2022-11-23 14:20:00,150.81,151.24,150.69,151.04,952331.0,148.8976,149.3221,148.7791,149.1247,952331.0
2022-11-23 14:30:00,151.04,151.06,150.53,150.65,993086.0,149.1247,149.1444,148.6211,148.7396,993086.0
2022-11-23 14:40:00,150.64,151.1,150.61,151.02,1062449.0,148.7297,149.1839,148.7001,149.1049,1062449.0
2022-11-23 14:50:00,151.01,151.13,150.86,150.98,1074526.0,149.095,149.2135,148.9469,149.0654,1074526.0
2022-11-23 15:00:00,150.99,151.13,150.74,151.09,1022269.0,149.0753,149.2135,148.8285,149.174,1022269.0
2022-11-23 15:10:00,151.08,151.42,150.93,151.39,1275491.0,149.1642,149.4998,149.0161,149.4702,1275491.0
2022-11-23 15:20:00,151.38,151.42,151.09,151.18,1171840.0,149.4604,149.4998,149.174,149.2629,1171840.0
2022-11-23 15:30:00,151.17,151.18,150.84,151.05,1336115.0,149.253,149.2629,148.9272,149.1345,1336115.0
2022-11-23 15:40:00,151.05,151.07,150.63,150.71,1052107.0,149.1345,149.1543,148.7199,148.7989,1052107.0
2022-11-23 15:50:00,150.7,151.14,150.7,151.14,2734588.0,148.789,149.2234,148.789,149.2234,2734588.0
2022-11-25 09:30:00,148.31,148.44,147.12,147.95,4352705.0,146.4293,146.5576,145.2544,146.0739,4352705.0
2022-11-25 09:40:00,147.94,148.19,147.76,148.0,2021890.0,146.064,146.3108,145.8863,146.1232,2021890.0
2022-11-25 09:50:00,148.01,148.73,148.0,148.65,1711711.0,146.1331,146.844,146.1232,146.765,1711711.0
2022-11-25 10:00:00,148.65,148.88,148.35,148.6,1444806.0,146.765,146.9921,146.4688,146.7156,1444806.0
2022-11-25 10:10:00,148.61,148.85,148.48,148.65,1179654.0,146.7255,146.9624,146.5971,146.765,1179654.0
2022-11-25 10:20:00,148.64,148.77,148.36,148.4,988646.0,146.7551,146.8835,146.4787,146.5181,988646.0
2022-11-25 10:30:00,148.38,148.39,148.15,148.22,865549.0,146.4984,146.5083,146.2713,146.3404,865549.0
2022-11-25 10:40:00,148.22,148.3,147.99,148.17,708869.0,146.3404,146.4194,146.1133,146.2911,708869.0
2022-11-25 10:50:00,148.17,148.25,147.95,148.16,794674.0,146.2911,146.37,146.0739,146.2812,794674.0
2022-11-25 11:00:00,148.15,148.4,148.11,148.16,835167.0,146.2713,146.5181,146.2318,146.2812,835167.0
2022-11-25 11:10:00,148.17,148.23,148.05,148.12,681525.0,146.2911,146.3503,146.1726,146.2417,681525.0
2022-11-25 11:20:00,148.12,148.17,147.75,147.83,960831.0,146.2417,146.2911,145.8764,145.9554,960831.0
2022-11-25 11:30:00,147.82,147.82,147.6,147.65,944848.0,145.9455,145.9455,145.7283,145.7777,944848.0
2022-11-25 11:40:00,147.65,147.96,147.64,147.89,832504.0,145.7777,146.0837,145.7678,146.0146,832504.0
2022-11-25 11:50:00,147.9,148.38,147.89,148.3,1077280.0,146.0245,146.4984,146.0146,146.4194,1077280.0
2022-11-25 12:00:00,148.29,148.41,148.0,148.06,1047170.0,146.4095,146.528,146.1232,146.1825,1047170.0
2022-11-25 12:10:00,148.07,148.18,147.92,147.96,729034.0,146.1923,146.3009,146.0442,146.0837,729034.0
2022-11-25 12:20:00,147.96,148.23,147.87,148.17,885627.0,146.0837,146.3503,145.9949,146.2911,885627.0
2022-11-25 12:30:00,148.18,148.2,147.8,147.83,902137.0,146.3009,146.3207,145.9258,145.9554,902137.0
2022-11-25 12:40:00,147.84,148.16,147.82,148.06,886780.0,145.9652,146.2812,145.9455,146.1825,886780.0
2022-11-25 12:50:00,148.06,148.2,147.91,148.16,2251061.0,146.1825,146.3207,146.0344,146.2812,2251061.0
2022-11-28 09:30:00,145.17,146.53,144.82,146.0,4383355.0,143.3291,144.6719,142.9835,144.1486,4383355.0
2022-11-28 09:40:00,146.0,146.64,145.91,146.03,2184590.0,144.1486,144.7805,144.0597,144.1782,2184590.0
2022-11-28 09:50:00,146.03,146.22,145.86,145.96,1735403.0,144.1782,144.3658,144.0104,144.1091,1735403.0
2022-11-28 10:00:00,145.97,146.19,145.56,145.7,2009089.0,144.119,144.3362,143.7142,143.8524,2009089.0
2022-11-28 10:10:00,145.69,145.75,145.41,145.47,1417649.0,143.8425,143.9017,143.5661,143.6253,1417649.0
2022-11-28 10:20:00,145.47,145.53,144.82,145.13,1858272.0,143.6253,143.6845,142.9835,143.2896,1858272.0
2022-11-28 10:30:00,145.13,145.49,145.09,145.38,1154840.0,143.2896,143.645,143.2501,143.5364,1154840.0
2022-11-28 10:40:00,145.4,145.57,145.26,145.41,1177119.0,143.5562,143.724,143.418,143.5661,1177119.0
2022-11-28 10:50:00,145.41,145.5,144.93,145.01,1103430.0,143.5661,143.6549,143.0921,143.1711,1103430.0
2022-11-28 11:00:00,145.0,145.19,144.77,145.18,1376791.0,143.1613,143.3488,142.9342,143.339,1376791.0
2022-11-28 11:10:00,145.19,145.48,145.07,145.26,1312639.0,143.3488,143.6352,143.2304,143.418,1312639.0
2022-11-28 11:20:00,145.26,145.46,145.0,145.09,986269.0,143.418,143.6154,143.1613,143.2501,986269.0
2022-11-28 11:30:00,145.1,145.23,144.93,145.1,908532.0,143.26,143.3883,143.0921,143.26,908532.0
2022-11-28 11:40:00,145.11,145.32,144.97,145.26,933772.0,143.2699,143.4772,143.1316,143.418,933772.0
2022-11-28 11:50:00,145.26,145.28,145.06,145.16,592355.0,143.418,143.4377,143.2205,143.3192,592355.0
2022-11-28 12:00:00,145.16,145.76,144.74,145.01,1669130.0,143.3192,143.9116,142.9046,143.1711,1669130.0
2022-11-28 12:10:00,145.01,145.34,144.86,145.25,969786.0,143.1711,143.4969,143.023,143.4081,969786.0
2022-11-28 12:20:00,145.26,145.42,145.16,145.18,639825.0,143.418,143.5759,143.3192,143.339,639825.0
2022-11-28 12:30:00,145.18,145.38,145.16,145.34,569605.0,143.339,143.5364,143.3192,143.4969,569605.0
2022-11-28 12:40:00,145.34,145.43,145.16,145.19,608558.0,143.4969,143.5858,143.3192,143.3488,608558.0
2022-11-28 12:50:00,145.19,145.2,144.78,144.83,878579.0,143.3488,143.3587,142.944,142.9934,878579.0
2022-11-28 13:00:00,144.82,144.95,144.75,144.8,713680.0,142.9835,143.1119,142.9144,142.9638,713680.0
2022-11-28 13:10:00,144.8,144.98,144.7,144.89,757825.0,142.9638,143.1415,142.8651,143.0527,757825.0
2022-11-28 13:20:00,144.89,145.09,144.86,144.92,825188.0,143.0527,143.2501,143.023,143.0823,825188.0
2022-11-28 13:30:00,144.91,144.95,144.73,144.84,559598.0,143.0724,143.1119,142.8947,143.0033,559598.0
2022-11-28 13:40:00,144.84,144.89,144.56,144.59,851431.0,143.0033,143.0527,142.7268,142.7565,851431.0
2022-11-28 13:50:00,144.59,144.61,143.93,143.97,1808318.0,142.7565,142.7762,142.1048,142.1443,1808318.0
2022-11-28 14:00:00,143.97,144.03,143.73,143.75,1227744.0,142.1443,142.2036,141.9074,141.9271,1227744.0
2022-11-28 14:10:00,143.75,143.83,143.61,143.74,942978.0,141.9271,142.0061,141.7889,141.9172,942978.0
2022-11-28 14:20:00,143.74,143.77,143.38,143.54,1120523.0,141.9172,141.9469,141.5618,141.7198,1120523.0
2022-11-28 14:30:00,143.55,143.88,143.48,143.88,930521.0,141.7296,142.0555,141.6605,142.0555,930521.0
2022-11-28 14:40:00,143.87,144.04,143.77,143.91,1139679.0,142.0456,142.2134,141.9469,142.0851,1139679.0
2022-11-28 14:50:00,143.92,144.09,143.82,143.94,924929.0,142.095,142.2628,141.9962,142.1147,924929.0
2022-11-28 15:00:00,143.94,143.97,143.76,143.85,1061297.0,142.1147,142.1443,141.937,142.0258,1061297.0
2022-11-28 15:10:00,143.85,143.91,143.68,143.9,997349.0,142.0258,142.0851,141.858,142.0752,997349.0
2022-11-28 15:20:00,143.9,144.02,143.64,143.8,1146708.0,142.0752,142.1937,141.8185,141.9765,1146708.0
2022-11-28 15:30:00,143.81,143.99,143.65,143.94,1374899.0,141.9863,142.1641,141.8284,142.1147,1374899.0
2022-11-28 15:40:00,143.94,144.15,143.92,143.96,1515852.0,142.1147,142.322,142.095,142.1344,1515852.0
2022-11-28 15:50:00,143.96,144.46,143.95,144.22,3761113.0,142.1344,142.6281,142.1246,142.3912,3761113.0
2022-11-29 09:30:00,144.28,144.39,143.4,143.5,3176648.0,142.4504,142.559,141.5815,141.6803,3176648.0
2022-11-29 09:40:00,143.5,143.97,143.27,143.56,2037418.0,141.6803,142.1443,141.4532,141.7395,2037418.0
2022-11-29 09:50:00,143.54,143.56,142.98,143.14,2294809.0,141.7198,141.7395,141.1669,141.3248,2294809.0
2022-11-29 10:00:00,143.15,143.85,143.08,143.72,2536279.0,141.3347,142.0258,141.2656,141.8975,2536279.0
2022-11-29 10:10:00,143.72,143.77,143.13,143.52,1588026.0,141.8975,141.9469,141.315,141.7,1588026.0
2022-11-29 10:20:00,143.53,144.35,143.5,144.34,1726214.0,141.7099,142.5195,141.6803,142.5096,1726214.0
2022-11-29 10:30:00,144.34,144.46,143.87,144.0,1622622.0,142.5096,142.6281,142.0456,142.1739,1622622.0
2022-11-29 10:40:00,143.99,144.4,143.97,144.32,1009888.0,142.1641,142.5689,142.1443,142.4899,1009888.0
2022-11-29 10:50:00,144.32,144.81,143.74,144.28,2766586.0,142.4899,142.9737,141.9172,142.4504,2766586.0
2022-11-29 11:00:00,144.28,144.34,142.59,142.66,4033899.0,142.4504,142.5096,140.7818,140.8509,4033899.0
2022-11-29 11:10:00,142.63,142.9,141.57,141.64,2917633.0,140.8213,141.0879,139.7748,139.8439,2917633.0
2022-11-29 11:20:00,141.63,141.9,141.2,141.81,3403230.0,139.834,140.1006,139.4094,140.0117,3403230.0
2022-11-29 11:30:00,141.81,141.99,141.43,141.86,1837117.0,140.0117,140.1894,139.6365,140.0611,1837117.0
2022-11-29 11:40:00,141.84,142.19,141.73,142.11,1584581.0,140.0413,140.3869,139.9327,140.3079,1584581.0
2022-11-29 11:50:00,142.12,142.38,141.72,142.1,1693333.0,140.3178,140.5745,139.9229,140.298,1693333.0
2022-11-29 12:00:00,142.11,142.11,141.66,141.92,1599279.0,140.3079,140.3079,139.8636,140.1203,1599279.0
2022-11-29 12:10:00,141.93,141.98,141.55,141.72,1176284.0,140.1302,140.1796,139.755,139.9229,1176284.0
2022-11-29 12:20:00,141.72,141.72,141.31,141.38,1237207.0,139.9229,139.9229,139.5181,139.5872,1237207.0
2022-11-29 12:30:00,141.39,141.68,141.29,141.51,1236948.0,139.597,139.8834,139.4983,139.7155,1236948.0
2022-11-29 12:40:00,141.5,141.7,141.3,141.4,1001677.0,139.7056,139.9031,139.5082,139.6069,1001677.0
2022-11-29 12:50:00,141.39,141.62,141.35,141.53,820427.0,139.597,139.8241,139.5575,139.7353,820427.0
2022-11-29 13:00:00,141.53,141.57,141.2,141.27,816610.0,139.7353,139.7748,139.4094,139.4786,816610.0
2022-11-29 13:10:00,141.27,141.32,140.92,140.97,1266792.0,139.4786,139.5279,139.133,139.1824,1266792.0
2022-11-29 13:20:00,140.98,140.99,140.53,140.53,1438649.0,139.1922,139.2021,138.7479,138.7479,1438649.0
2022-11-29 13:30:00,140.54,140.86,140.49,140.78,1161006.0,138.7578,139.0738,138.7085,138.9948,1161006.0
2022-11-29 13:40:00,140.77,141.08,140.71,140.98,1078977.0,138.9849,139.291,138.9257,139.1922,1078977.0
2022-11-29 13:50:00,140.97,141.19,140.92,141.15,1207591.0,139.1824,139.3996,139.133,139.3601,1207591.0
2022-11-29 14:00:00,141.15,141.61,141.14,141.26,1313325.0,139.3601,139.8142,139.3502,139.4687,1313325.0
2022-11-29 14:10:00,141.27,141.29,141.07,141.08,706491.0,139.4786,139.4983,139.2811,139.291,706491.0
2022-11-29 14:20:00,141.08,141.1,140.78,140.86,930417.0,139.291,139.3107,138.9948,139.0738,930417.0
2022-11-29 14:30:00,140.87,140.91,140.72,140.84,842136.0,139.0836,139.1231,138.9355,139.054,842136.0
2022-11-29 14:40:00,140.82,140.84,140.39,140.47,1587394.0,139.0343,139.054,138.6097,138.6887,1587394.0
2022-11-29 14:50:00,140.47,140.68,140.45,140.58,978766.0,138.6887,138.896,138.669,138.7973,978766.0
2022-11-29 15:00:00,140.59,140.8,140.55,140.78,1264461.0,138.8072,139.0145,138.7677,138.9948,1264461.0
2022-11-29 15:10:00,140.77,140.91,140.66,140.71,1125637.0,138.9849,139.1231,138.8763,138.9257,1125637.0
2022-11-29 15:20:00,140.7,140.87,140.54,140.59,1209665.0,138.9158,139.0836,138.7578,138.8072,1209665.0
2022-11-29 15:30:00,140.59,140.79,140.35,140.65,1625260.0,138.8072,139.0046,138.5702,138.8664,1625260.0
2022-11-29 15:40:00,140.66,140.96,140.64,140.94,2390417.0,138.8763,139.1725,138.8565,139.1527,2390417.0
2022-11-29 15:50:00,140.94,141.34,140.73,141.16,3900237.0,139.1527,139.5477,138.9454,139.37,3900237.0
2022-11-30 09:30:00,141.4,141.43,140.55,141.02,3534093.0,139.6069,139.6365,138.7677,139.2317,3534093.0
2022-11-30 09:40:00,141.02,142.19,141.0,141.61,2548508.0,139.2317,140.3869,139.212,139.8142,2548508.0
2022-11-30 09:50:00,141.61,142.37,141.57,141.96,1669339.0,139.8142,140.5646,139.7748,140.1598,1669339.0
2022-11-30 10:00:00,141.96,142.17,141.29,141.92,1694212.0,140.1598,140.3671,139.4983,140.1203,1694212.0
2022-11-30 10:10:00,141.92,141.96,141.43,141.48,1112240.0,140.1203,140.1598,139.6365,139.6859,1112240.0
2022-11-30 10:20:00,141.46,141.81,141.33,141.5,1062405.0,139.6662,140.0117,139.5378,139.7056,1062405.0
2022-11-30 10:30:00,141.51,141.89,141.31,141.89,1114175.0,139.7155,140.0907,139.5181,140.0907,1114175.0
2022-11-30 10:40:00,141.89,141.9,140.99,141.14,1321375.0,140.0907,140.1006,139.2021,139.3502,1321375.0
2022-11-30 10:50:00,141.14,141.38,141.05,141.18,985170.0,139.3502,139.5872,139.2613,139.3897,985170.0
2022-11-30 11:00:00,141.19,141.68,141.07,141.55,1089896.0,139.3996,139.8834,139.2811,139.755,1089896.0
2022-11-30 11:10:00,141.55,141.86,141.47,141.73,1020226.0,139.755,140.0611,139.676,139.9327,1020226.0
2022-11-30 11:20:00,141.72,141.91,141.63,141.79,782285.0,139.9229,140.1104,139.834,139.992,782285.0
2022-11-30 11:30:00,141.79,142.02,141.57,141.94,1070415.0,139.992,140.219,139.7748,140.1401,1070415.0
2022-11-30 11:40:00,141.95,142.01,141.71,141.77,715520.0,140.1499,140.2092,139.913,139.9722,715520.0
2022-11-30 11:50:00,141.77,141.82,141.53,141.56,662262.0,139.9722,140.0216,139.7353,139.7649,662262.0
2022-11-30 12:00:00,141.56,141.61,141.29,141.35,775791.0,139.7649,139.8142,139.4983,139.5575,775791.0
2022-11-30 12:10:00,141.35,141.39,140.96,141.0,813659.0,139.5575,139.597,139.1725,139.212,813659.0
2022-11-30 12:20:00,141.0,141.02,140.75,140.92,1071352.0,139.212,139.2317,138.9652,139.133,1071352.0
2022-11-30 12:30:00,140.91,141.05,140.68,140.88,790591.0,139.1231,139.2613,138.896,139.0935,790591.0
2022-11-30 12:40:00,140.88,141.19,140.81,141.15,894177.0,139.0935,139.3996,139.0244,139.3601,894177.0
2022-11-30 12:50:00,141.15,141.31,141.04,141.25,864307.0,139.3601,139.5181,139.2515,139.4588,864307.0
2022-11-30 13:00:00,141.25,141.6,141.16,141.58,786068.0,139.4588,139.8044,139.37,139.7846,786068.0
2022-11-30 13:10:00,141.58,141.72,141.48,141.59,619181.0,139.7846,139.9229,139.6859,139.7945,619181.0
2022-11-30 13:20:00,141.58,141.64,141.4,141.56,601569.0,139.7846,139.8439,139.6069,139.7649,601569.0
2022-11-30 13:30:00,141.56,143.52,141.13,143.52,3269361.0,139.7649,141.7,139.3403,141.7,3269361.0
2022-11-30 13:40:00,143.51,143.8,142.52,143.43,2669496.0,141.6902,141.9765,140.7127,141.6112,2669496.0
2022-11-30 13:50:00,143.43,144.46,143.12,144.19,2130715.0,141.6112,142.6281,141.3051,142.3615,2130715.0
2022-11-30 14:00:00,144.18,145.0,144.15,144.78,2712720.0,142.3517,143.1613,142.322,142.944,2712720.0
2022-11-30 14:10:00,144.78,146.33,144.77,146.19,2970562.0,142.944,144.4744,142.9342,144.3362,2970562.0
2022-11-30 14:20:00,146.18,146.53,145.89,146.29,3010864.0,144.3263,144.6719,144.04,144.4349,3010864.0
2022-11-30 14:30:00,146.29,146.48,145.87,145.98,2145977.0,144.4349,144.6225,144.0202,144.1288,2145977.0
2022-11-30 14:40:00,145.99,146.13,145.64,146.1,1659415.0,144.1387,144.2769,143.7931,144.2473,1659415.0
2022-11-30 14:50:00,146.1,146.37,145.71,146.09,1769934.0,144.2473,144.5139,143.8623,144.2374,1769934.0
2022-11-30 15:00:00,146.1,146.48,145.99,146.47,1463419.0,144.2473,144.6225,144.1387,144.6126,1463419.0
2022-11-30 15:10:00,146.47,146.88,146.32,146.68,1860425.0,144.6126,145.0174,144.4645,144.82,1860425.0
2022-11-30 15:20:00,146.69,147.1,146.53,147.08,2355284.0,144.8298,145.2346,144.6719,145.2149,2355284.0
2022-11-30 15:30:00,147.08,147.79,147.05,147.35,2891547.0,145.2149,145.9159,145.1853,145.4815,2891547.0
2022-11-30 15:40:00,147.34,147.63,147.21,147.42,2108989.0,145.4716,145.7579,145.3432,145.5506,2108989.0
2022-11-30 15:50:00,147.41,148.03,147.21,148.01,7662964.0,145.5407,146.1528,145.3432,146.1331,7662964.0
2022-12-01 09:30:00,148.21,148.45,147.41,148.01,3551064.0,146.3306,146.5675,145.5407,146.1331,3551064.0
2022-12-01 09:40:00,147.99,148.87,147.79,148.74,2394033.0,146.1133,146.9822,145.9159,146.8538,2394033.0
2022-12-01 09:50:00,148.74,149.13,148.2,148.27,1958185.0,146.8538,147.2389,146.3207,146.3898,1958185.0
2022-12-01 10:00:00,148.3,148.62,147.21,147.31,2279322.0,146.4194,146.7354,145.3432,145.442,2279322.0
2022-12-01 10:10:00,147.3,147.57,146.7,147.02,2203921.0,145.4321,145.6987,144.8397,145.1556,2203921.0
2022-12-01 10:20:00,147.03,147.24,146.76,146.78,1381352.0,145.1655,145.3729,144.8989,144.9187,1381352.0
2022-12-01 10:30:00,146.78,147.42,146.61,147.21,1432107.0,144.9187,145.5506,144.7508,145.3432,1432107.0
2022-12-01 10:40:00,147.21,147.6,146.9,147.57,1339075.0,145.3432,145.7283,145.0372,145.6987,1339075.0
2022-12-01 10:50:00,147.58,148.22,147.56,148.21,1587530.0,145.7085,146.3404,145.6888,146.3306,1587530.0
2022-12-01 11:00:00,148.23,148.26,147.86,148.18,1105248.0,146.3503,146.3799,145.985,146.3009,1105248.0
2022-12-01 11:10:00,148.18,148.26,147.71,147.85,1336157.0,146.3009,146.3799,145.8369,145.9751,1336157.0
2022-12-01 11:20:00,147.86,148.13,147.73,147.83,1002239.0,145.985,146.2516,145.8566,145.9554,1002239.0
2022-12-01 11:30:00,147.83,148.11,147.66,147.88,1122715.0,145.9554,146.2318,145.7875,146.0047,1122715.0
2022-12-01 11:40:00,147.89,148.07,147.67,147.68,822800.0,146.0146,146.1923,145.7974,145.8073,822800.0
2022-12-01 11:50:00,147.69,147.79,147.43,147.66,997773.0,145.8171,145.9159,145.5604,145.7875,997773.0
2022-12-01 12:00:00,147.65,147.7,147.1,147.23,894667.0,145.7777,145.827,145.2346,145.363,894667.0
2022-12-01 12:10:00,147.22,147.43,147.11,147.2,1056979.0,145.3531,145.5604,145.2445,145.3334,1056979.0
2022-12-01 12:20:00,147.2,147.7,147.2,147.55,934026.0,145.3334,145.827,145.3334,145.6789,934026.0
2022-12-01 12:30:00,147.55,147.85,147.54,147.79,830194.0,145.6789,145.9751,145.669,145.9159,830194.0
2022-12-01 12:40:00,147.79,147.88,147.65,147.75,763423.0,145.9159,146.0047,145.7777,145.8764,763423.0
2022-12-01 12:50:00,147.75,148.01,147.69,147.92,828748.0,145.8764,146.1331,145.8171,146.0442,828748.0
2022-12-01 13:00:00,147.92,148.3,147.89,148.24,1122598.0,146.0442,146.4194,146.0146,146.3602,1122598.0
2022-12-01 13:10:00,148.24,148.32,147.56,147.56,936395.0,146.3602,146.4392,145.6888,145.6888,936395.0
2022-12-01 13:20:00,147.56,148.02,147.56,147.92,709311.0,145.6888,146.143,145.6888,146.0442,709311.0
2022-12-01 13:30:00,147.91,148.21,147.86,148.11,870866.0,146.0344,146.3306,145.985,146.2318,870866.0
2022-12-01 13:40:00,148.12,148.45,148.09,148.3,834349.0,146.2417,146.5675,146.2121,146.4194,834349.0
2022-12-01 13:50:00,148.3,148.33,148.07,148.2,664617.0,146.4194,146.449,146.1923,146.3207,664617.0
2022-12-01 14:00:00,148.2,148.27,147.96,148.15,731866.0,146.3207,146.3898,146.0837,146.2713,731866.0
2022-12-01 14:10:00,148.14,148.4,148.07,148.37,695194.0,146.2614,146.5181,146.1923,146.4885,695194.0
2022-12-01 14:20:00,148.37,148.64,148.34,148.56,932210.0,146.4885,146.7551,146.4589,146.6761,932210.0
2022-12-01 14:30:00,148.55,148.65,148.43,148.55,756370.0,146.6662,146.765,146.5478,146.6662,756370.0
2022-12-01 14:40:00,148.54,148.75,148.39,148.73,929121.0,146.6564,146.8637,146.5083,146.844,929121.0
2022-12-01 14:50:00,148.73,148.85,148.65,148.84,882253.0,146.844,146.9624,146.765,146.9526,882253.0
2022-12-01 15:00:00,148.84,148.97,148.68,148.82,880842.0,146.9526,147.0809,146.7946,146.9328,880842.0
2022-12-01 15:10:00,148.82,148.83,148.38,148.58,922487.0,146.9328,146.9427,146.4984,146.6959,922487.0
2022-12-01 15:20:00,148.58,148.6,148.28,148.34,893781.0,146.6959,146.7156,146.3997,146.4589,893781.0
2022-12-01 15:30:00,148.34,148.78,148.31,148.77,1004250.0,146.4589,146.8933,146.4293,146.8835,1004250.0
2022-12-01 15:40:00,148.77,149.0,148.47,148.58,1622037.0,146.8835,147.1105,146.5873,146.6959,1622037.0
2022-12-01 15:50:00,148.57,148.86,148.31,148.33,3109803.0,146.686,146.9723,146.4293,146.449,3109803.0
2022-12-02 09:30:00,146.01,146.9,145.76,146.71,2840024.0,144.1585,145.0372,143.9116,144.8496,2840024.0
2022-12-02 09:40:00,146.67,146.8,145.78,145.8,1965066.0,144.8101,144.9384,143.9314,143.9511,1965066.0
2022-12-02 09:50:00,145.8,146.42,145.78,146.26,2072976.0,143.9511,144.5633,143.9314,144.4053,2072976.0
2022-12-02 10:00:00,146.25,146.5,145.65,146.16,1746346.0,144.3954,144.6422,143.803,144.3065,1746346.0
2022-12-02 10:10:00,146.15,146.9,146.06,146.36,1551832.0,144.2967,145.0372,144.2078,144.504,1551832.0
2022-12-02 10:20:00,146.37,146.59,146.01,146.23,1223474.0,144.5139,144.7311,144.1585,144.3757,1223474.0
2022-12-02 10:30:00,146.23,146.66,146.05,146.38,1375980.0,144.3757,144.8002,144.1979,144.5238,1375980.0
2022-12-02 10:40:00,146.39,146.63,146.29,146.45,1034387.0,144.5336,144.7706,144.4349,144.5929,1034387.0
2022-12-02 10:50:00,146.44,146.62,146.16,146.21,1420486.0,144.583,144.7607,144.3065,144.3559,1420486.0
2022-12-02 11:00:00,146.21,146.29,145.92,146.02,1066273.0,144.3559,144.4349,144.0696,144.1683,1066273.0
2022-12-02 11:10:00,146.03,146.13,145.88,146.08,872301.0,144.1782,144.2769,144.0301,144.2276,872301.0
2022-12-02 11:20:00,146.07,146.51,146.02,146.46,900276.0,144.2177,144.6521,144.1683,144.6027,900276.0
2022-12-02 11:30:00,146.47,146.62,146.38,146.42,1070580.0,144.6126,144.7607,144.5238,144.5633,1070580.0
2022-12-02 11:40:00,146.41,146.98,146.38,146.69,1263648.0,144.5534,145.1162,144.5238,144.8298,1263648.0
2022-12-02 11:50:00,146.7,146.88,146.58,146.64,650487.0,144.8397,145.0174,144.7212,144.7805,650487.0
2022-12-02 12:00:00,146.64,146.74,146.42,146.55,750751.0,144.7805,144.8792,144.5633,144.6916,750751.0
2022-12-02 12:10:00,146.55,146.95,146.55,146.76,982270.0,144.6916,145.0865,144.6916,144.8989,982270.0
2022-12-02 12:20:00,146.76,146.79,146.44,146.45,535231.0,144.8989,144.9286,144.583,144.5929,535231.0
2022-12-02 12:30:00,146.45,146.55,146.17,146.23,544105.0,144.5929,144.6916,144.3164,144.3757,544105.0
2022-12-02 12:40:00,146.22,146.36,146.16,146.27,532170.0,144.3658,144.504,144.3065,144.4152,532170.0
2022-12-02 12:50:00,146.26,146.34,146.1,146.24,466351.0,144.4053,144.4843,144.2473,144.3855,466351.0
2022-12-02 13:00:00,146.24,146.42,146.11,146.18,655877.0,144.3855,144.5633,144.2572,144.3263,655877.0
2022-12-02 13:10:00,146.18,146.35,146.05,146.28,564151.0,144.3263,144.4941,144.1979,144.425,564151.0
2022-12-02 13:20:00,146.29,146.42,146.13,146.41,507904.0,144.4349,144.5633,144.2769,144.5534,507904.0
2022-12-02 13:30:00,146.41,146.44,146.3,146.38,443761.0,144.5534,144.583,144.4448,144.5238,443761.0
2022-12-02 13:40:00,146.39,146.58,146.37,146.53,606012.0,144.5336,144.7212,144.5139,144.6719,606012.0
2022-12-02 13:50:00,146.53,146.6,146.43,146.47,553642.0,144.6719,144.741,144.5731,144.6126,553642.0
2022-12-02 14:00:00,146.47,146.52,146.18,146.23,482191.0,144.6126,144.662,144.3263,144.3757,482191.0
2022-12-02 14:10:00,146.24,146.34,146.09,146.25,610395.0,144.3855,144.4843,144.2374,144.3954,610395.0
2022-12-02 14:20:00,146.25,146.35,146.15,146.28,504944.0,144.3954,144.4941,144.2967,144.425,504944.0
2022-12-02 14:30:00,146.29,146.37,146.18,146.23,582628.0,144.4349,144.5139,144.3263,144.3757,582628.0
2022-12-02 14:40:00,146.22,146.47,146.15,146.44,703764.0,144.3658,144.6126,144.2967,144.583,703764.0
2022-12-02 14:50:00,146.44,146.96,146.43,146.92,1217424.0,144.583,145.0964,144.5731,145.0569,1217424.0
2022-12-02 15:00:00,146.92,147.73,146.84,147.68,2114025.0,145.0569,145.8566,144.9779,145.8073,2114025.0
2022-12-02 15:10:00,147.68,148.0,147.57,147.9,2101797.0,145.8073,146.1232,145.6987,146.0245,2101797.0
2022-12-02 15:20:00,147.9,147.93,147.26,147.44,1402117.0,146.0245,146.0541,145.3926,145.5703,1402117.0
2022-12-02 15:30:00,147.44,147.5,146.97,147.25,1389391.0,145.5703,145.6296,145.1063,145.3827,1389391.0
2022-12-02 15:40:00,147.25,147.38,147.13,147.26,1533144.0,145.3827,145.5111,145.2642,145.3926,1533144.0
2022-12-02 15:50:00,147.25,147.94,147.07,147.8,3529420.0,145.3827,146.064,145.205,145.9258,3529420.0
2022-12-05 09:30:00,147.73,150.38,147.5,150.38,4703899.0,145.8566,148.473,145.6296,148.473,4703899.0
2022-12-05 09:40:00,150.37,150.63,149.78,150.59,3564975.0,148.4632,148.7199,147.8806,148.6804,3564975.0
2022-12-05 09:50:00,150.6,150.92,149.8,149.96,3439002.0,148.6902,149.0062,147.9004,148.0584,3439002.0
2022-12-05 10:00:00,149.96,150.01,148.6,148.87,3316959.0,148.0584,148.1077,146.7156,146.9822,3316959.0
2022-12-05 10:10:00,148.88,149.15,148.3,148.34,1860526.0,146.9921,147.2586,146.4194,146.4589,1860526.0
2022-12-05 10:20:00,148.34,149.0,148.18,148.48,1970614.0,146.4589,147.1105,146.3009,146.5971,1970614.0
2022-12-05 10:30:00,148.48,148.66,148.1,148.61,1263262.0,146.5971,146.7748,146.2219,146.7255,1263262.0
2022-12-05 10:40:00,148.62,148.75,148.25,148.39,1403213.0,146.7354,146.8637,146.37,146.5083,1403213.0
2022-12-05 10:50:00,148.4,148.48,147.62,147.89,1667047.0,146.5181,146.5971,145.748,146.0146,1667047.0
2022-12-05 11:00:00,147.9,148.2,147.83,147.88,1167859.0,146.0245,146.3207,145.9554,146.0047,1167859.0
2022-12-05 11:10:00,147.88,148.09,147.19,147.29,1616262.0,146.0047,146.2121,145.3235,145.4222,1616262.0
2022-12-05 11:20:00,147.28,147.35,146.82,146.88,1457510.0,145.4123,145.4815,144.9582,145.0174,1457510.0
2022-12-05 11:30:00,146.88,146.96,146.57,146.76,1144928.0,145.0174,145.0964,144.7114,144.8989,1144928.0
2022-12-05 11:40:00,146.76,146.94,146.67,146.82,677830.0,144.8989,145.0767,144.8101,144.9582,677830.0
2022-12-05 11:50:00,146.81,147.0,146.37,146.47,1118901.0,144.9483,145.1359,144.5139,144.6126,1118901.0
2022-12-05 12:00:00,146.45,146.88,146.42,146.75,908259.0,144.5929,145.0174,144.5633,144.8891,908259.0
2022-12-05 12:10:00,146.76,147.12,146.59,147.08,793483.0,144.8989,145.2544,144.7311,145.2149,793483.0
2022-12-05 12:20:00,147.08,147.28,146.95,147.19,818916.0,145.2149,145.4123,145.0865,145.3235,818916.0
2022-12-05 12:30:00,147.18,147.28,146.84,147.05,903882.0,145.3136,145.4123,144.9779,145.1853,903882.0
2022-12-05 12:40:00,147.05,147.05,146.75,146.84,618860.0,145.1853,145.1853,144.8891,144.9779,618860.0
2022-12-05 12:50:00,146.84,146.88,146.57,146.66,612947.0,144.9779,145.0174,144.7114,144.8002,612947.0
2022-12-05 13:00:00,146.66,146.87,146.53,146.75,720697.0,144.8002,145.0075,144.6719,144.8891,720697.0
2022-12-05 13:10:00,146.77,146.9,146.72,146.88,523340.0,144.9088,145.0372,144.8594,145.0174,523340.0
2022-12-05 13:20:00,146.86,146.86,146.54,146.69,519917.0,144.9977,144.9977,144.6817,144.8298,519917.0
2022-12-05 13:30:00,146.69,146.87,146.64,146.84,568309.0,144.8298,145.0075,144.7805,144.9779,568309.0
2022-12-05 13:40:00,146.83,146.9,146.52,146.66,826835.0,144.9681,145.0372,144.662,144.8002,826835.0
2022-12-05 13:50:00,146.65,146.69,146.12,146.16,1067128.0,144.7903,144.8298,144.2671,144.3065,1067128.0
2022-12-05 14:00:00,146.16,146.2,145.99,146.13,1073117.0,144.3065,144.346,144.1387,144.2769,1073117.0
2022-12-05 14:10:00,146.13,146.43,146.12,146.35,700632.0,144.2769,144.5731,144.2671,144.4941,700632.0
2022-12-05 14:20:00,146.35,146.39,146.05,146.1,704319.0,144.4941,144.5336,144.1979,144.2473,704319.0
2022-12-05 14:30:00,146.11,146.21,145.91,146.0,729889.0,144.2572,144.3559,144.0597,144.1486,729889.0
2022-12-05 14:40:00,146.0,146.03,145.77,145.99,840666.0,144.1486,144.1782,143.9215,144.1387,840666.0
2022-12-05 14:50:00,145.99,146.13,145.9,146.04,648169.0,144.1387,144.2769,144.0498,144.1881,648169.0
2022-12-05 15:00:00,146.03,146.17,145.82,146.01,823722.0,144.1782,144.3164,143.9709,144.1585,823722.0
2022-12-05 15:10:00,146.0,146.12,145.8,145.91,953293.0,144.1486,144.2671,143.9511,144.0597,953293.0
2022-12-05 15:20:00,145.91,146.08,145.8,145.86,1053181.0,144.0597,144.2276,143.9511,144.0104,1053181.0
2022-12-05 15:30:00,145.86,146.33,145.85,146.06,1289844.0,144.0104,144.4744,144.0005,144.2078,1289844.0
2022-12-05 15:40:00,146.06,146.31,145.93,146.14,1253810.0,144.2078,144.4546,144.0795,144.2868,1253810.0
2022-12-05 15:50:00,146.14,146.8,146.04,146.61,3137008.0,144.2868,144.9384,144.1881,144.7508,3137008.0
2022-12-06 09:30:00,147.06,147.3,146.14,146.51,2432079.0,145.1951,145.4321,144.2868,144.6521,2432079.0
2022-12-06 09:40:00,146.51,146.74,145.67,145.97,1892217.0,144.6521,144.8792,143.8228,144.119,1892217.0
2022-12-06 09:50:00,145.97,146.02,145.11,145.13,1622938.0,144.119,144.1683,143.2699,143.2896,1622938.0
2022-12-06 10:00:00,145.14,145.36,144.54,144.81,1915922.0,143.2995,143.5167,142.7071,142.9737,1915922.0
2022-12-06 10:10:00,144.81,144.87,144.32,144.69,1419624.0,142.9737,143.0329,142.4899,142.8552,1419624.0
2022-12-06 10:20:00,144.69,144.9,144.49,144.55,1100111.0,142.8552,143.0625,142.6577,142.717,1100111.0
2022-12-06 10:30:00,144.55,144.58,143.9,143.94,1556816.0,142.717,142.7466,142.0752,142.1147,1556816.0
2022-12-06 10:40:00,143.93,144.39,143.56,144.19,1481460.0,142.1048,142.559,141.7395,142.3615,1481460.0
2022-12-06 10:50:00,144.19,144.41,144.01,144.13,925932.0,142.3615,142.5787,142.1838,142.3023,925932.0
2022-12-06 11:00:00,144.12,144.28,143.91,144.01,1128878.0,142.2924,142.4504,142.0851,142.1838,1128878.0
2022-12-06 11:10:00,144.02,144.41,143.85,144.22,1142811.0,142.1937,142.5787,142.0258,142.3912,1142811.0
2022-12-06 11:20:00,144.22,144.83,144.22,144.74,1178174.0,142.3912,142.9934,142.3912,142.9046,1178174.0
2022-12-06 11:30:00,144.74,145.02,144.61,144.67,1159318.0,142.9046,143.181,142.7762,142.8354,1159318.0
2022-12-06 11:40:00,144.68,144.85,144.55,144.79,807260.0,142.8453,143.0132,142.717,142.9539,807260.0
2022-12-06 11:50:00,144.79,144.91,144.46,144.56,776693.0,142.9539,143.0724,142.6281,142.7268,776693.0
2022-12-06 12:00:00,144.55,144.89,144.51,144.71,705929.0,142.717,143.0527,142.6775,142.8749,705929.0
2022-12-06 12:10:00,144.72,144.74,144.02,144.09,986594.0,142.8848,142.9046,142.1937,142.2628,986594.0
2022-12-06 12:20:00,144.09,144.34,144.08,144.31,769352.0,142.2628,142.5096,142.2529,142.48,769352.0
2022-12-06 12:30:00,144.3,144.44,144.2,144.24,606625.0,142.4701,142.6084,142.3714,142.4109,606625.0
2022-12-06 12:40:00,144.24,144.29,144.01,144.1,548351.0,142.4109,142.4603,142.1838,142.2727,548351.0
2022-12-06 12:50:00,144.1,144.14,143.86,143.97,719800.0,142.2727,142.3122,142.0357,142.1443,719800.0
2022-12-06 13:00:00,143.98,144.19,143.48,143.67,1581107.0,142.1542,142.3615,141.6605,141.8481,1581107.0
2022-12-06 13:10:00,143.66,144.09,143.65,143.97,758947.0,141.8383,142.2628,141.8284,142.1443,758947.0
2022-12-06 13:20:00,143.97,144.09,143.76,143.82,853800.0,142.1443,142.2628,141.937,141.9962,853800.0
2022-12-06 13:30:00,143.82,143.94,143.11,143.48,1459201.0,141.9962,142.1147,141.2952,141.6605,1459201.0
2022-12-06 13:40:00,143.48,143.97,143.47,143.9,926050.0,141.6605,142.1443,141.6507,142.0752,926050.0
2022-12-06 13:50:00,143.89,143.95,143.56,143.57,648851.0,142.0653,142.1246,141.7395,141.7494,648851.0
2022-12-06 14:00:00,143.57,143.6,142.86,143.02,1210292.0,141.7494,141.779,141.0484,141.2064,1210292.0
2022-12-06 14:10:00,143.02,143.07,142.78,142.8,1214123.0,141.2064,141.2557,140.9694,140.9892,1214123.0
2022-12-06 14:20:00,142.8,142.82,142.31,142.31,1013709.0,140.9892,141.0089,140.5054,140.5054,1013709.0
2022-12-06 14:30:00,142.31,142.47,141.94,142.12,1367932.0,140.5054,140.6633,140.1401,140.3178,1367932.0
2022-12-06 14:40:00,142.12,142.44,142.11,142.39,1101764.0,140.3178,140.6337,140.3079,140.5844,1101764.0
2022-12-06 14:50:00,142.38,142.66,142.34,142.46,874772.0,140.5745,140.8509,140.535,140.6535,874772.0
2022-12-06 15:00:00,142.47,142.91,142.46,142.67,1197038.0,140.6633,141.0978,140.6535,140.8608,1197038.0
2022-12-06 15:10:00,142.67,142.68,141.98,142.0,1236541.0,140.8608,140.8707,140.1796,140.1993,1236541.0
2022-12-06 15:20:00,142.0,142.29,142.0,142.09,1396525.0,140.1993,140.4856,140.1993,140.2882,1396525.0
2022-12-06 15:30:00,142.09,142.54,142.06,142.51,1697313.0,140.2882,140.7325,140.2585,140.7028,1697313.0
2022-12-06 15:40:00,142.51,142.92,142.32,142.84,1932296.0,140.7028,141.1076,140.5152,141.0287,1932296.0
2022-12-06 15:50:00,142.83,143.01,142.62,142.92,3252636.0,141.0188,141.1965,140.8114,141.1076,3252636.0
2022-12-07 09:30:00,142.19,143.37,142.13,142.27,3410929.0,140.3869,141.5519,140.3277,140.4659,3410929.0
2022-12-07 09:40:00,142.27,142.76,140.83,140.93,3181733.0,140.4659,140.9497,139.0441,139.1429,3181733.0
2022-12-07 09:50:00,140.92,141.27,140.64,140.86,2326204.0,139.133,139.4786,138.8565,139.0738,2326204.0
2022-12-07 10:00:00,140.86,141.87,140.58,141.61,2263662.0,139.0738,140.071,138.7973,139.8142,2263662.0
2022-12-07 10:10:00,141.62,142.04,140.76,141.57,2368426.0,139.8241,140.2388,138.975,139.7748,2368426.0
2022-12-07 10:20:00,141.56,141.98,141.12,141.89,1432630.0,139.7649,140.1796,139.3305,140.0907,1432630.0
2022-12-07 10:30:00,141.89,142.0,140.9,140.93,1433104.0,140.0907,140.1993,139.1133,139.1429,1433104.0
2022-12-07 10:40:00,140.93,141.61,140.88,141.59,1704882.0,139.1429,139.8142,139.0935,139.7945,1704882.0
2022-12-07 10:50:00,141.58,142.23,141.46,141.88,1398523.0,139.7846,140.4264,139.6662,140.0808,1398523.0
2022-12-07 11:00:00,141.88,142.16,141.57,141.67,1304191.0,140.0808,140.3573,139.7748,139.8735,1304191.0
2022-12-07 11:10:00,141.66,141.72,141.19,141.31,935148.0,139.8636,139.9229,139.3996,139.5181,935148.0
2022-12-07 11:20:00,141.31,141.32,140.62,140.67,1233540.0,139.5181,139.5279,138.8368,138.8862,1233540.0
2022-12-07 11:30:00,140.68,141.06,140.6,140.93,1055530.0,138.896,139.2712,138.8171,139.1429,1055530.0
2022-12-07 11:40:00,140.93,141.08,140.67,140.82,794264.0,139.1429,139.291,138.8862,139.0343,794264.0
2022-12-07 11:50:00,140.82,141.15,140.76,141.08,973375.0,139.0343,139.3601,138.975,139.291,973375.0
2022-12-07 12:00:00,141.08,141.24,140.93,141.12,798481.0,139.291,139.4489,139.1429,139.3305,798481.0
2022-12-07 12:10:00,141.12,141.36,140.71,141.04,1136755.0,139.3305,139.5674,138.9257,139.2515,1136755.0
2022-12-07 12:20:00,141.04,141.22,140.75,140.81,730256.0,139.2515,139.4292,138.9652,139.0244,730256.0
2022-12-07 12:30:00,140.8,140.98,140.69,140.81,760764.0,139.0145,139.1922,138.9059,139.0244,760764.0
2022-12-07 12:40:00,140.81,141.31,140.79,141.21,779455.0,139.0244,139.5181,139.0046,139.4193,779455.0
2022-12-07 12:50:00,141.2,141.24,140.8,140.89,681314.0,139.4094,139.4489,139.0145,139.1034,681314.0
2022-12-07 13:00:00,140.89,141.07,140.72,140.96,794310.0,139.1034,139.2811,138.9355,139.1725,794310.0
2022-12-07 13:10:00,140.95,141.43,140.86,141.4,951853.0,139.1626,139.6365,139.0738,139.6069,951853.0
2022-12-07 13:20:00,141.38,141.42,141.15,141.36,657848.0,139.5872,139.6267,139.3601,139.5674,657848.0
2022-12-07 13:30:00,141.35,141.4,141.09,141.11,726154.0,139.5575,139.6069,139.3008,139.3206,726154.0
2022-12-07 13:40:00,141.12,141.28,141.05,141.21,591117.0,139.3305,139.4884,139.2613,139.4193,591117.0
2022-12-07 13:50:00,141.2,141.23,140.79,140.87,597838.0,139.4094,139.4391,139.0046,139.0836,597838.0
2022-12-07 14:00:00,140.86,140.96,140.63,140.94,994460.0,139.0738,139.1725,138.8467,139.1527,994460.0
2022-12-07 14:10:00,140.93,141.29,140.89,141.11,721875.0,139.1429,139.4983,139.1034,139.3206,721875.0
2022-12-07 14:20:00,141.11,141.23,140.87,141.15,774743.0,139.3206,139.4391,139.0836,139.3601,774743.0
2022-12-07 14:30:00,141.15,141.43,141.0,141.42,800217.0,139.3601,139.6365,139.212,139.6267,800217.0
2022-12-07 14:40:00,141.41,141.45,141.17,141.2,657101.0,139.6168,139.6563,139.3798,139.4094,657101.0
2022-12-07 14:50:00,141.19,141.25,140.69,140.75,926133.0,139.3996,139.4588,138.9059,138.9652,926133.0
2022-12-07 15:00:00,140.75,140.9,140.26,140.37,1379027.0,138.9652,139.1133,138.4814,138.59,1379027.0
2022-12-07 15:10:00,140.38,140.49,140.06,140.14,1711107.0,138.5998,138.7085,138.2839,138.3629,1711107.0
2022-12-07 15:20:00,140.14,140.29,140.0,140.2,1861556.0,138.3629,138.511,138.2247,138.4221,1861556.0
2022-12-07 15:30:00,140.19,140.67,140.18,140.63,1553857.0,138.4123,138.8862,138.4024,138.8467,1553857.0
2022-12-07 15:40:00,140.64,140.69,140.37,140.65,1512045.0,138.8565,138.9059,138.59,138.8664,1512045.0
2022-12-07 15:50:00,140.66,141.15,140.62,140.94,3205134.0,138.8763,139.3601,138.8368,139.1527,3205134.0
2022-12-08 09:30:00,142.4,142.67,141.5,141.74,2767696.0,140.5942,140.8608,139.7056,139.9426,2767696.0
2022-12-08 09:40:00,141.75,142.04,141.1,141.45,2083822.0,139.9525,140.2388,139.3107,139.6563,2083822.0
2022-12-08 09:50:00,141.46,142.49,141.38,142.46,1805616.0,139.6662,140.6831,139.5872,140.6535,1805616.0
2022-12-08 10:00:00,142.47,143.09,142.17,142.81,1629092.0,140.6633,141.2755,140.3671,140.999,1629092.0
2022-12-08 10:10:00,142.82,143.15,142.51,142.55,1587878.0,141.0089,141.3347,140.7028,140.7423,1587878.0
2022-12-08 10:20:00,142.54,143.36,142.47,143.15,1648237.0,140.7325,141.5421,140.6633,141.3347,1648237.0
2022-12-08 10:30:00,143.16,143.52,142.84,142.98,1678716.0,141.3446,141.7,141.0287,141.1669,1678716.0
2022-12-08 10:40:00,142.99,143.15,142.79,142.99,1083778.0,141.1767,141.3347,140.9793,141.1767,1083778.0
2022-12-08 10:50:00,142.97,143.13,142.87,142.99,1020813.0,141.157,141.315,141.0583,141.1767,1020813.0
2022-12-08 11:00:00,143.01,143.24,142.42,142.44,1251272.0,141.1965,141.4236,140.614,140.6337,1251272.0
2022-12-08 11:10:00,142.44,142.72,142.16,142.3,1240356.0,140.6337,140.9102,140.3573,140.4955,1240356.0
2022-12-08 11:20:00,142.3,142.7,142.15,142.69,1169315.0,140.4955,140.8904,140.3474,140.8806,1169315.0
2022-12-08 11:30:00,142.69,142.98,142.52,142.93,926688.0,140.8806,141.1669,140.7127,141.1175,926688.0
2022-12-08 11:40:00,142.94,143.02,142.68,142.97,797785.0,141.1274,141.2064,140.8707,141.157,797785.0
2022-12-08 11:50:00,142.97,143.08,142.72,142.8,682861.0,141.157,141.2656,140.9102,140.9892,682861.0
2022-12-08 12:00:00,142.8,143.05,142.46,142.73,983800.0,140.9892,141.236,140.6535,140.92,983800.0
2022-12-08 12:10:00,142.72,142.84,142.37,142.41,728237.0,140.9102,141.0287,140.5646,140.6041,728237.0
2022-12-08 12:20:00,142.4,142.51,142.04,142.11,796333.0,140.5942,140.7028,140.2388,140.3079,796333.0
2022-12-08 12:30:00,142.1,142.35,142.0,142.17,813029.0,140.298,140.5449,140.1993,140.3671,813029.0
2022-12-08 12:40:00,142.17,142.28,141.88,142.2,676392.0,140.3671,140.4758,140.0808,140.3968,676392.0
2022-12-08 12:50:00,142.2,142.51,142.2,142.43,588957.0,140.3968,140.7028,140.3968,140.6238,588957.0
2022-12-08 13:00:00,142.43,142.64,142.35,142.52,658560.0,140.6238,140.8312,140.5449,140.7127,658560.0
2022-12-08 13:10:00,142.53,142.53,142.27,142.43,533449.0,140.7226,140.7226,140.4659,140.6238,533449.0
2022-12-08 13:20:00,142.43,142.77,142.19,142.76,609530.0,140.6238,140.9595,140.3869,140.9497,609530.0
2022-12-08 13:30:00,142.77,143.11,142.76,143.09,782713.0,140.9595,141.2952,140.9497,141.2755,782713.0
2022-12-08 13:40:00,143.1,143.27,142.98,143.05,877269.0,141.2854,141.4532,141.1669,141.236,877269.0
2022-12-08 13:50:00,143.05,143.06,142.6,142.61,733202.0,141.236,141.2459,140.7917,140.8016,733202.0
2022-12-08 14:00:00,142.61,142.63,141.55,141.92,1466313.0,140.8016,140.8213,139.755,140.1203,1466313.0
2022-12-08 14:10:00,141.92,142.14,141.75,142.05,1003957.0,140.1203,140.3375,139.9525,140.2487,1003957.0
2022-12-08 14:20:00,142.05,142.28,142.0,142.02,864596.0,140.2487,140.4758,140.1993,140.219,864596.0
2022-12-08 14:30:00,142.02,142.33,141.82,142.31,914362.0,140.219,140.5251,140.0216,140.5054,914362.0
2022-12-08 14:40:00,142.31,142.54,142.27,142.35,910157.0,140.5054,140.7325,140.4659,140.5449,910157.0
2022-12-08 14:50:00,142.34,142.73,142.23,142.42,961369.0,140.535,140.92,140.4264,140.614,961369.0
2022-12-08 15:00:00,142.42,142.63,142.18,142.62,1068761.0,140.614,140.8213,140.377,140.8114,1068761.0
2022-12-08 15:10:00,142.62,142.8,142.39,142.75,933472.0,140.8114,140.9892,140.5844,140.9398,933472.0
2022-12-08 15:20:00,142.75,142.94,142.62,142.85,954840.0,140.9398,141.1274,140.8114,141.0385,954840.0
2022-12-08 15:30:00,142.86,143.0,142.58,142.58,1063490.0,141.0484,141.1866,140.7719,140.7719,1063490.0
2022-12-08 15:40:00,142.58,142.67,142.1,142.21,1193476.0,140.7719,140.8608,140.298,140.4066,1193476.0
2022-12-08 15:50:00,142.2,142.78,142.07,142.67,2777233.0,140.3968,140.9694,140.2684,140.8608,2777233.0
2022-12-09 09:30:00,142.34,142.55,140.9,141.47,2990108.0,140.535,140.7423,139.1133,139.676,2990108.0
2022-12-09 09:40:00,141.47,142.25,141.24,141.91,1965459.0,139.676,140.4461,139.4489,140.1104,1965459.0
2022-12-09 09:50:00,141.91,141.92,141.43,141.77,1434000.0,140.1104,140.1203,139.6365,139.9722,1434000.0
2022-12-09 10:00:00,141.81,142.55,141.2,142.3,2225624.0,140.0117,140.7423,139.4094,140.4955,2225624.0
2022-12-09 10:10:00,142.31,142.54,141.86,142.08,1395400.0,140.5054,140.7325,140.0611,140.2783,1395400.0
2022-12-09 10:20:00,142.06,142.44,141.85,142.42,1037530.0,140.2585,140.6337,140.0512,140.614,1037530.0
2022-12-09 10:30:00,142.43,143.13,142.38,143.12,1712452.0,140.6238,141.315,140.5745,141.3051,1712452.0
2022-12-09 10:40:00,143.11,143.17,142.87,142.92,1333672.0,141.2952,141.3545,141.0583,141.1076,1333672.0
2022-12-09 10:50:00,142.92,144.31,142.85,144.3,2042209.0,141.1076,142.48,141.0385,142.4701,2042209.0
2022-12-09 11:00:00,144.29,144.63,144.08,144.25,2008359.0,142.4603,142.796,142.2529,142.4208,2008359.0
2022-12-09 11:10:00,144.24,144.36,143.83,144.28,1758277.0,142.4109,142.5294,142.0061,142.4504,1758277.0
2022-12-09 11:20:00,144.27,144.65,144.19,144.58,1573352.0,142.4405,142.8157,142.3615,142.7466,1573352.0
2022-12-09 11:30:00,144.58,144.7,144.22,144.37,1424908.0,142.7466,142.8651,142.3912,142.5392,1424908.0
2022-12-09 11:40:00,144.38,144.97,144.24,144.88,1687427.0,142.5491,143.1316,142.4109,143.0428,1687427.0
2022-12-09 11:50:00,144.88,145.12,144.86,145.01,1557964.0,143.0428,143.2797,143.023,143.1711,1557964.0
2022-12-09 12:00:00,145.01,145.27,144.93,145.24,1204346.0,143.1711,143.4278,143.0921,143.3982,1204346.0
2022-12-09 12:10:00,145.23,145.57,145.03,145.22,1346912.0,143.3883,143.724,143.1909,143.3785,1346912.0
2022-12-09 12:20:00,145.22,145.23,144.75,144.83,1036270.0,143.3785,143.3883,142.9144,142.9934,1036270.0
2022-12-09 12:30:00,144.83,145.01,144.8,144.99,740309.0,142.9934,143.1711,142.9638,143.1514,740309.0
2022-12-09 12:40:00,145.0,145.08,144.63,144.65,972918.0,143.1613,143.2402,142.796,142.8157,972918.0
2022-12-09 12:50:00,144.64,144.66,144.38,144.43,757015.0,142.8058,142.8256,142.5491,142.5985,757015.0
2022-12-09 13:00:00,144.43,144.43,143.97,144.08,1279053.0,142.5985,142.5985,142.1443,142.2529,1279053.0
2022-12-09 13:10:00,144.08,144.26,143.87,144.19,1027923.0,142.2529,142.4306,142.0456,142.3615,1027923.0
2022-12-09 13:20:00,144.18,144.25,143.84,144.11,872818.0,142.3517,142.4208,142.016,142.2825,872818.0
2022-12-09 13:30:00,144.12,144.47,144.05,144.42,775723.0,142.2924,142.638,142.2233,142.5886,775723.0
2022-12-09 13:40:00,144.43,144.47,144.11,144.27,794163.0,142.5985,142.638,142.2825,142.4405,794163.0
2022-12-09 13:50:00,144.26,144.4,144.1,144.2,621278.0,142.4306,142.5689,142.2727,142.3714,621278.0
2022-12-09 14:00:00,144.19,144.25,143.75,143.99,990685.0,142.3615,142.4208,141.9271,142.1641,990685.0
2022-12-09 14:10:00,143.98,144.29,143.83,144.22,807166.0,142.1542,142.4603,142.0061,142.3912,807166.0
2022-12-09 14:20:00,144.22,144.32,144.02,144.22,676712.0,142.3912,142.4899,142.1937,142.3912,676712.0
2022-12-09 14:30:00,144.22,144.27,144.02,144.09,713130.0,142.3912,142.4405,142.1937,142.2628,713130.0
2022-12-09 14:40:00,144.09,144.17,143.9,144.03,757858.0,142.2628,142.3418,142.0752,142.2036,757858.0
2022-12-09 14:50:00,144.02,144.02,143.77,143.85,817492.0,142.1937,142.1937,141.9469,142.0258,817492.0
2022-12-09 15:00:00,143.84,144.15,143.8,144.0,937261.0,142.016,142.322,141.9765,142.1739,937261.0
2022-12-09 15:10:00,143.99,144.11,143.85,143.93,962025.0,142.1641,142.2825,142.0258,142.1048,962025.0
2022-12-09 15:20:00,143.93,143.98,143.59,143.6,1009368.0,142.1048,142.1542,141.7691,141.779,1009368.0
2022-12-09 15:30:00,143.6,143.73,143.17,143.25,1384125.0,141.779,141.9074,141.3545,141.4335,1384125.0
2022-12-09 15:40:00,143.24,143.24,142.73,142.79,1817992.0,141.4236,141.4236,140.92,140.9793,1817992.0
2022-12-09 15:50:00,142.77,142.78,142.07,142.19,3812763.0,140.9595,140.9694,140.2684,140.3869,3812763.0
2022-12-12 09:30:00,142.9,143.01,141.73,141.76,2588587.0,141.0879,141.1965,139.9327,139.9623,2588587.0
2022-12-12 09:40:00,141.77,142.35,141.64,142.25,1656789.0,139.9722,140.5449,139.8439,140.4461,1656789.0
2022-12-12 09:50:00,142.24,142.74,142.05,142.68,1730115.0,140.4363,140.9299,140.2487,140.8707,1730115.0
2022-12-12 10:00:00,142.69,142.74,142.32,142.51,1292889.0,140.8806,140.9299,140.5152,140.7028,1292889.0
2022-12-12 10:10:00,142.5,142.88,142.19,142.39,1628384.0,140.693,141.0681,140.3869,140.5844,1628384.0
2022-12-12 10:20:00,142.38,142.45,141.97,142.13,1079662.0,140.5745,140.6436,140.1697,140.3277,1079662.0
2022-12-12 10:30:00,142.13,142.13,141.59,141.8,1017608.0,140.3277,140.3277,139.7945,140.0018,1017608.0
2022-12-12 10:40:00,141.8,141.82,141.07,141.17,1506163.0,140.0018,140.0216,139.2811,139.3798,1506163.0
2022-12-12 10:50:00,141.17,141.8,141.06,141.77,1362583.0,139.3798,140.0018,139.2712,139.9722,1362583.0
2022-12-12 11:00:00,141.77,142.47,141.73,142.28,1684450.0,139.9722,140.6633,139.9327,140.4758,1684450.0
2022-12-12 11:10:00,142.27,142.39,142.15,142.23,771593.0,140.4659,140.5844,140.3474,140.4264,771593.0
2022-12-12 11:20:00,142.24,142.45,142.11,142.13,824924.0,140.4363,140.6436,140.3079,140.3277,824924.0
2022-12-12 11:30:00,142.14,142.15,141.8,141.91,749892.0,140.3375,140.3474,140.0018,140.1104,749892.0
2022-12-12 11:40:00,141.9,142.28,141.84,142.06,870435.0,140.1006,140.4758,140.0413,140.2585,870435.0
2022-12-12 11:50:00,142.05,142.13,141.84,141.95,646169.0,140.2487,140.3277,140.0413,140.1499,646169.0
2022-12-12 12:00:00,141.95,142.22,141.84,141.97,756326.0,140.1499,140.4165,140.0413,140.1697,756326.0
2022-12-12 12:10:00,141.99,142.16,141.86,142.15,548422.0,140.1894,140.3573,140.0611,140.3474,548422.0
2022-12-12 12:20:00,142.16,142.18,141.97,142.04,631069.0,140.3573,140.377,140.1697,140.2388,631069.0
2022-12-12 12:30:00,142.03,142.37,141.95,142.31,883723.0,140.2289,140.5646,140.1499,140.5054,883723.0
2022-12-12 12:40:00,142.31,142.45,142.24,142.28,579621.0,140.5054,140.6436,140.4363,140.4758,579621.0
2022-12-12 12:50:00,142.28,142.41,142.14,142.28,706239.0,140.4758,140.6041,140.3375,140.4758,706239.0
2022-12-12 13:00:00,142.28,142.69,142.04,142.24,1123762.0,140.4758,140.8806,140.2388,140.4363,1123762.0
2022-12-12 13:10:00,142.23,142.31,142.08,142.22,583234.0,140.4264,140.5054,140.2783,140.4165,583234.0
2022-12-12 13:20:00,142.23,142.44,142.19,142.37,546444.0,140.4264,140.6337,140.3869,140.5646,546444.0
2022-12-12 13:30:00,142.36,142.48,142.22,142.31,700891.0,140.5547,140.6732,140.4165,140.5054,700891.0
2022-12-12 13:40:00,142.3,142.77,142.28,142.77,808385.0,140.4955,140.9595,140.4758,140.9595,808385.0
2022-12-12 13:50:00,142.77,142.89,142.67,142.7,916613.0,140.9595,141.078,140.8608,140.8904,916613.0
2022-12-12 14:00:00,142.71,142.72,142.51,142.65,789933.0,140.9003,140.9102,140.7028,140.8411,789933.0
2022-12-12 14:10:00,142.64,142.68,142.39,142.61,789960.0,140.8312,140.8707,140.5844,140.8016,789960.0
2022-12-12 14:20:00,142.62,142.79,142.54,142.66,787525.0,140.8114,140.9793,140.7325,140.8509,787525.0
2022-12-12 14:30:00,142.66,142.95,142.57,142.95,991053.0,140.8509,141.1373,140.7621,141.1373,991053.0
2022-12-12 14:40:00,142.93,143.46,142.93,143.3,1614358.0,141.1175,141.6408,141.1175,141.4828,1614358.0
2022-12-12 14:50:00,143.29,143.93,143.25,143.81,1617019.0,141.4729,142.1048,141.4335,141.9863,1617019.0
2022-12-12 15:00:00,143.82,143.96,143.67,143.8,1141423.0,141.9962,142.1344,141.8481,141.9765,1141423.0
2022-12-12 15:10:00,143.8,143.95,143.48,143.64,1398789.0,141.9765,142.1246,141.6605,141.8185,1398789.0
2022-12-12 15:20:00,143.63,144.15,143.59,143.91,1377171.0,141.8086,142.322,141.7691,142.0851,1377171.0
2022-12-12 15:30:00,143.92,144.1,143.86,144.03,1124433.0,142.095,142.2727,142.0357,142.2036,1124433.0
2022-12-12 15:40:00,144.04,144.04,143.72,143.94,1416071.0,142.2134,142.2134,141.8975,142.1147,1416071.0
2022-12-12 15:50:00,143.94,144.5,143.66,144.5,3715709.0,142.1147,142.6676,141.8383,142.6676,3715709.0
2022-12-13 09:30:00,149.47,149.88,148.78,149.14,4700312.0,147.5746,147.9794,146.8933,147.2488,4700312.0
2022-12-13 09:40:00,149.13,149.97,148.98,149.15,3160036.0,147.2389,148.0682,147.0908,147.2586,3160036.0
2022-12-13 09:50:00,149.17,149.7,148.97,149.29,2356858.0,147.2784,147.8017,147.0809,147.3969,2356858.0
2022-12-13 10:00:00,149.29,149.37,147.94,148.57,2962908.0,147.3969,147.4758,146.064,146.686,2962908.0
2022-12-13 10:10:00,148.56,149.07,148.27,149.01,1946064.0,146.6761,147.1796,146.3898,147.1204,1946064.0
2022-12-13 10:20:00,149.0,149.04,147.99,148.09,2339052.0,147.1105,147.15,146.1133,146.2121,2339052.0
2022-12-13 10:30:00,148.08,148.23,146.93,146.93,1828370.0,146.2022,146.3503,145.0668,145.0668,1828370.0
2022-12-13 10:40:00,146.93,147.92,146.91,147.47,1876252.0,145.0668,146.0442,145.047,145.5999,1876252.0
2022-12-13 10:50:00,147.47,147.94,147.34,147.86,1475852.0,145.5999,146.064,145.4716,145.985,1475852.0
2022-12-13 11:00:00,147.87,148.0,147.28,147.66,1222241.0,145.9949,146.1232,145.4123,145.7875,1222241.0
2022-12-13 11:10:00,147.66,148.35,147.61,148.03,1617499.0,145.7875,146.4688,145.7382,146.1528,1617499.0
2022-12-13 11:20:00,148.02,148.11,147.35,147.56,1493889.0,146.143,146.2318,145.4815,145.6888,1493889.0
2022-12-13 11:30:00,147.56,148.11,147.56,147.65,1201216.0,145.6888,146.2318,145.6888,145.7777,1201216.0
2022-12-13 11:40:00,147.65,147.68,145.88,146.21,1719975.0,145.7777,145.8073,144.0301,144.3559,1719975.0
2022-12-13 11:50:00,146.21,146.29,145.66,146.2,1648201.0,144.3559,144.4349,143.8129,144.346,1648201.0
2022-12-13 12:00:00,146.2,146.37,145.69,145.7,1072777.0,144.346,144.5139,143.8425,143.8524,1072777.0
2022-12-13 12:10:00,145.7,145.71,144.61,144.65,2032330.0,143.8524,143.8623,142.7762,142.8157,2032330.0
2022-12-13 12:20:00,144.65,145.32,144.61,144.8,1313265.0,142.8157,143.4772,142.7762,142.9638,1313265.0
2022-12-13 12:30:00,144.8,145.11,144.24,145.09,1525645.0,142.9638,143.2699,142.4109,143.2501,1525645.0
2022-12-13 12:40:00,145.08,145.31,144.43,144.48,1625040.0,143.2402,143.4673,142.5985,142.6479,1625040.0
2022-12-13 12:50:00,144.48,145.18,144.47,145.06,1279029.0,142.6479,143.339,142.638,143.2205,1279029.0
2022-12-13 13:00:00,145.08,145.4,144.53,144.69,1184276.0,143.2402,143.5562,142.6972,142.8552,1184276.0
2022-12-13 13:10:00,144.69,145.46,144.67,145.31,1008443.0,142.8552,143.6154,142.8354,143.4673,1008443.0
2022-12-13 13:20:00,145.3,145.63,145.05,145.55,1082916.0,143.4575,143.7833,143.2106,143.7043,1082916.0
2022-12-13 13:30:00,145.54,145.77,145.27,145.5,980276.0,143.6944,143.9215,143.4278,143.6549,980276.0
2022-12-13 13:40:00,145.48,145.66,145.12,145.28,842821.0,143.6352,143.8129,143.2797,143.4377,842821.0
2022-12-13 13:50:00,145.29,145.45,144.84,145.3,1011913.0,143.4476,143.6056,143.0033,143.4575,1011913.0
2022-12-13 14:00:00,145.3,145.49,144.56,144.62,2264190.0,143.4575,143.645,142.7268,142.7861,2264190.0
2022-12-13 14:10:00,144.62,145.07,144.28,144.91,1616176.0,142.7861,143.2304,142.4504,143.0724,1616176.0
2022-12-13 14:20:00,144.92,145.21,144.63,145.1,1003973.0,143.0823,143.3686,142.796,143.26,1003973.0
2022-12-13 14:30:00,145.09,145.55,144.98,145.53,1075919.0,143.2501,143.7043,143.1415,143.6845,1075919.0
2022-12-13 14:40:00,145.53,146.14,145.41,145.68,1605097.0,143.6845,144.2868,143.5661,143.8326,1605097.0
2022-12-13 14:50:00,145.67,145.68,144.99,145.14,1402017.0,143.8228,143.8326,143.1514,143.2995,1402017.0
2022-12-13 15:00:00,145.13,145.14,144.32,144.69,1782229.0,143.2896,143.2995,142.4899,142.8552,1782229.0
2022-12-13 15:10:00,144.7,145.36,144.51,145.24,1373908.0,142.8651,143.5167,142.6775,143.3982,1373908.0
2022-12-13 15:20:00,145.23,145.42,145.06,145.41,1236673.0,143.3883,143.5759,143.2205,143.5661,1236673.0
2022-12-13 15:30:00,145.4,145.8,145.13,145.25,1500812.0,143.5562,143.9511,143.2896,143.4081,1500812.0
2022-12-13 15:40:00,145.26,145.92,145.14,145.34,1443650.0,143.418,144.0696,143.2995,143.4969,1443650.0
2022-12-13 15:50:00,145.34,145.97,145.27,145.49,2850484.0,143.4969,144.119,143.4278,143.645,2850484.0
2022-12-14 09:30:00,145.35,146.1,145.07,145.81,1948443.0,143.5068,144.2473,143.2304,143.961,1948443.0
2022-12-14 09:40:00,145.82,145.95,145.42,145.77,1206526.0,143.9709,144.0992,143.5759,143.9215,1206526.0
2022-12-14 09:50:00,145.77,146.42,145.71,146.31,1554557.0,143.9215,144.5633,143.8623,144.4546,1554557.0
2022-12-14 10:00:00,146.3,146.66,146.04,146.46,1239205.0,144.4448,144.8002,144.1881,144.6027,1239205.0
2022-12-14 10:10:00,146.47,146.61,145.9,146.34,1163399.0,144.6126,144.7508,144.0498,144.4843,1163399.0
2022-12-14 10:20:00,146.34,146.38,145.89,146.0,1027373.0,144.4843,144.5238,144.04,144.1486,1027373.0
2022-12-14 10:30:00,146.01,146.04,145.64,145.93,1006296.0,144.1585,144.1881,143.7931,144.0795,1006296.0
2022-12-14 10:40:00,145.93,146.37,145.84,146.26,1230383.0,144.0795,144.5139,143.9906,144.4053,1230383.0
2022-12-14 10:50:00,146.27,146.39,145.76,145.99,1102178.0,144.4152,144.5336,143.9116,144.1387,1102178.0
2022-12-14 11:00:00,146.0,146.36,145.76,145.8,1077597.0,144.1486,144.504,143.9116,143.9511,1077597.0
2022-12-14 11:10:00,145.79,145.89,145.58,145.81,942415.0,143.9412,144.04,143.7339,143.961,942415.0
2022-12-14 11:20:00,145.8,146.14,145.68,146.08,905418.0,143.9511,144.2868,143.8326,144.2276,905418.0
2022-12-14 11:30:00,146.07,146.11,145.82,146.06,788622.0,144.2177,144.2572,143.9709,144.2078,788622.0
2022-12-14 11:40:00,146.06,146.23,145.96,146.04,870469.0,144.2078,144.3757,144.1091,144.1881,870469.0
2022-12-14 11:50:00,146.04,146.13,145.85,145.93,622962.0,144.1881,144.2769,144.0005,144.0795,622962.0
2022-12-14 12:00:00,145.93,145.94,145.68,145.86,620549.0,144.0795,144.0893,143.8326,144.0104,620549.0
2022-12-14 12:10:00,145.85,145.88,145.57,145.76,562575.0,144.0005,144.0301,143.724,143.9116,562575.0
2022-12-14 12:20:00,145.73,145.8,145.42,145.5,696889.0,143.882,143.9511,143.5759,143.6549,696889.0
2022-12-14 12:30:00,145.5,145.6,145.33,145.5,498764.0,143.6549,143.7537,143.4871,143.6549,498764.0
2022-12-14 12:40:00,145.51,145.58,145.36,145.4,606021.0,143.6648,143.7339,143.5167,143.5562,606021.0
2022-12-14 12:50:00,145.4,145.48,145.25,145.3,611823.0,143.5562,143.6352,143.4081,143.4575,611823.0
2022-12-14 13:00:00,145.31,145.72,145.27,145.7,924518.0,143.4673,143.8721,143.4278,143.8524,924518.0
2022-12-14 13:10:00,145.68,145.79,145.33,145.48,961492.0,143.8326,143.9412,143.4871,143.6352,961492.0
2022-12-14 13:20:00,145.48,145.84,145.47,145.8,688286.0,143.6352,143.9906,143.6253,143.9511,688286.0
2022-12-14 13:30:00,145.8,146.6,145.79,146.39,1228554.0,143.9511,144.741,143.9412,144.5336,1228554.0
2022-12-14 13:40:00,146.4,146.48,146.2,146.31,903610.0,144.5435,144.6225,144.346,144.4546,903610.0
2022-12-14 13:50:00,146.32,146.63,146.09,146.32,1118789.0,144.4645,144.7706,144.2374,144.4645,1118789.0
2022-12-14 14:00:00,146.35,146.37,142.64,143.08,4395517.0,144.4941,144.5139,140.8312,141.2656,4395517.0
2022-12-14 14:10:00,143.09,143.88,142.83,143.29,2363736.0,141.2755,142.0555,141.0188,141.4729,2363736.0
2022-12-14 14:20:00,143.29,143.41,142.84,143.1,1753133.0,141.4729,141.5914,141.0287,141.2854,1753133.0
2022-12-14 14:30:00,143.12,143.21,141.16,142.27,3631721.0,141.3051,141.394,139.37,140.4659,3631721.0
2022-12-14 14:40:00,142.29,143.39,141.76,142.57,3948525.0,140.4856,141.5717,139.9623,140.7621,3948525.0
2022-12-14 14:50:00,142.56,142.97,142.14,142.69,2299840.0,140.7522,141.157,140.3375,140.8806,2299840.0
2022-12-14 15:00:00,142.71,143.85,142.41,143.49,2277996.0,140.9003,142.0258,140.6041,141.6704,2277996.0
2022-12-14 15:10:00,143.5,145.08,143.43,144.03,3009429.0,141.6803,143.2402,141.6112,142.2036,3009429.0
2022-12-14 15:20:00,144.04,144.18,142.59,142.61,1950444.0,142.2134,142.3517,140.7818,140.8016,1950444.0
2022-12-14 15:30:00,142.59,142.95,142.19,142.7,2303885.0,140.7818,141.1373,140.3869,140.8904,2303885.0
2022-12-14 15:40:00,142.72,143.33,142.6,143.23,2134480.0,140.9102,141.5124,140.7917,141.4137,2134480.0
2022-12-14 15:50:00,143.21,143.84,143.1,143.22,3527030.0,141.394,142.016,141.2854,141.4038,3527030.0
2022-12-15 09:30:00,141.11,141.8,139.74,140.04,3852429.0,139.3206,140.0018,137.968,138.2642,3852429.0
2022-12-15 09:40:00,140.03,140.22,139.29,139.32,2978300.0,138.2543,138.4419,137.5237,137.5533,2978300.0
2022-12-15 09:50:00,139.32,139.66,138.91,139.08,2246821.0,137.5533,137.889,137.1485,137.3163,2246821.0
2022-12-15 10:00:00,139.1,139.13,138.49,138.84,2316511.0,137.3361,137.3657,136.7338,137.0794,2316511.0
2022-12-15 10:10:00,138.84,139.34,138.72,139.33,2108415.0,137.0794,137.573,136.9609,137.5632,2108415.0
2022-12-15 10:20:00,139.32,139.35,138.76,138.87,1576743.0,137.5533,137.5829,137.0004,137.109,1576743.0
2022-12-15 10:30:00,138.87,139.13,138.46,139.1,1817188.0,137.109,137.3657,136.7042,137.3361,1817188.0
2022-12-15 10:40:00,139.1,139.38,138.95,138.99,1660852.0,137.3361,137.6125,137.188,137.2275,1660852.0
2022-12-15 10:50:00,139.0,139.04,138.64,138.77,1631742.0,137.2373,137.2768,136.8819,137.0103,1631742.0
2022-12-15 11:00:00,138.78,139.09,138.12,138.27,2145657.0,137.0201,137.3262,136.3685,136.5166,2145657.0
2022-12-15 11:10:00,138.27,138.4,137.94,138.12,1843320.0,136.5166,136.645,136.1908,136.3685,1843320.0
2022-12-15 11:20:00,138.13,138.31,137.99,138.25,1434705.0,136.3784,136.5561,136.2402,136.4969,1434705.0
2022-12-15 11:30:00,138.25,138.4,138.02,138.25,1173905.0,136.4969,136.645,136.2698,136.4969,1173905.0
2022-12-15 11:40:00,138.25,138.28,137.85,137.91,1507744.0,136.4969,136.5265,136.1019,136.1612,1507744.0
2022-12-15 11:50:00,137.91,138.13,137.71,137.87,1446904.0,136.1612,136.3784,135.9637,136.1217,1446904.0
2022-12-15 12:00:00,137.87,138.2,137.82,138.0,1028502.0,136.1217,136.4475,136.0723,136.25,1028502.0
2022-12-15 12:10:00,138.0,138.23,137.82,138.15,992776.0,136.25,136.4771,136.0723,136.3981,992776.0
2022-12-15 12:20:00,138.13,138.14,137.81,137.9,1065646.0,136.3784,136.3883,136.0624,136.1513,1065646.0
2022-12-15 12:30:00,137.89,138.18,137.74,137.85,1088401.0,136.1414,136.4277,135.9933,136.1019,1088401.0
2022-12-15 12:40:00,137.84,137.91,137.5,137.53,1165423.0,136.0921,136.1612,135.7564,135.786,1165423.0
2022-12-15 12:50:00,137.53,137.68,137.21,137.27,1228174.0,135.786,135.9341,135.47,135.5293,1228174.0
2022-12-15 13:00:00,137.28,137.37,136.84,136.96,1706542.0,135.5392,135.628,135.1047,135.2232,1706542.0
2022-12-15 13:10:00,136.97,136.98,136.68,136.73,1313201.0,135.2331,135.243,134.9468,134.9961,1313201.0
2022-12-15 13:20:00,136.73,136.97,136.69,136.97,1106416.0,134.9961,135.2331,134.9566,135.2331,1106416.0
2022-12-15 13:30:00,136.96,137.22,136.77,137.14,1261848.0,135.2232,135.4799,135.0356,135.4009,1261848.0
2022-12-15 13:40:00,137.13,137.17,136.62,136.65,1339715.0,135.3911,135.4306,134.8875,134.9171,1339715.0
2022-12-15 13:50:00,136.65,136.78,136.5,136.78,1352881.0,134.9171,135.0455,134.769,135.0455,1352881.0
2022-12-15 14:00:00,136.78,136.89,136.52,136.52,1184893.0,135.0455,135.1541,134.7888,134.7888,1184893.0
2022-12-15 14:10:00,136.52,136.69,136.37,136.37,1244617.0,134.7888,134.9566,134.6407,134.6407,1244617.0
2022-12-15 14:20:00,136.38,136.51,136.19,136.39,1422865.0,134.6506,134.7789,134.463,134.6604,1422865.0
2022-12-15 14:30:00,136.4,137.09,136.38,136.8,1622541.0,134.6703,135.3516,134.6506,135.0652,1622541.0
2022-12-15 14:40:00,136.8,137.0,136.61,136.66,1227426.0,135.0652,135.2627,134.8777,134.927,1227426.0
2022-12-15 14:50:00,136.66,136.95,136.51,136.91,1289303.0,134.927,135.2133,134.7789,135.1738,1289303.0
2022-12-15 15:00:00,136.91,137.25,136.88,137.08,1557783.0,135.1738,135.5095,135.1442,135.3417,1557783.0
2022-12-15 15:10:00,137.08,137.11,136.67,136.71,1680133.0,135.3417,135.3713,134.9369,134.9764,1680133.0
2022-12-15 15:20:00,136.71,137.19,136.6,137.13,1894295.0,134.9764,135.4503,134.8678,135.3911,1894295.0
2022-12-15 15:30:00,137.13,137.15,136.54,136.67,1947904.0,135.3911,135.4108,134.8085,134.9369,1947904.0
2022-12-15 15:40:00,136.68,136.74,136.02,136.13,2816837.0,134.9468,135.006,134.2951,134.4037,2816837.0
2022-12-15 15:50:00,136.13,136.67,136.09,136.49,5814707.0,134.4037,134.9369,134.3642,134.7592,5814707.0
2022-12-16 09:30:00,136.69,137.52,136.02,136.03,15274996.0,134.9566,135.7761,134.2951,134.305,15274996.0
2022-12-16 09:40:00,136.03,137.49,135.67,137.39,2924348.0,134.305,135.7465,133.9496,135.6478,2924348.0
2022-12-16 09:50:00,137.4,137.65,136.62,136.64,2094612.0,135.6576,135.9045,134.8875,134.9073,2094612.0
2022-12-16 10:00:00,136.63,136.67,135.32,135.34,2580297.0,134.8974,134.9369,133.604,133.6238,2580297.0
2022-12-16 10:10:00,135.34,135.73,135.23,135.39,1907058.0,133.6238,134.0088,133.5152,133.6731,1907058.0
2022-12-16 10:20:00,135.39,135.58,134.84,135.06,2413053.0,133.6731,133.8607,133.1301,133.3473,2413053.0
2022-12-16 10:30:00,135.07,135.37,134.68,135.14,1967007.0,133.3572,133.6534,132.9721,133.4263,1967007.0
2022-12-16 10:40:00,135.15,135.38,134.87,134.9,1372976.0,133.4362,133.6633,133.1597,133.1893,1372976.0
2022-12-16 10:50:00,134.91,135.25,134.82,135.14,1229691.0,133.1992,133.5349,133.1104,133.4263,1229691.0
2022-12-16 11:00:00,135.15,135.23,134.73,134.75,1308097.0,133.4362,133.5152,133.0215,133.0412,1308097.0
2022-12-16 11:10:00,134.75,135.17,134.42,135.12,1801208.0,133.0412,133.4559,132.7154,133.4065,1801208.0
2022-12-16 11:20:00,135.14,135.14,134.53,134.64,1178890.0,133.4263,133.4263,132.824,132.9326,1178890.0
2022-12-16 11:30:00,134.64,135.18,134.63,135.03,1236579.0,132.9326,133.4658,132.9228,133.3177,1236579.0
2022-12-16 11:40:00,135.03,135.09,134.36,134.42,1260706.0,133.3177,133.3769,132.6562,132.7154,1260706.0
2022-12-16 11:50:00,134.41,134.73,134.38,134.53,1000330.0,132.7056,133.0215,132.6759,132.824,1000330.0
2022-12-16 12:00:00,134.53,134.84,134.47,134.65,1018265.0,132.824,133.1301,132.7648,132.9425,1018265.0
2022-12-16 12:10:00,134.65,134.86,134.48,134.81,1062799.0,132.9425,133.1498,132.7747,133.1005,1062799.0
2022-12-16 12:20:00,134.8,134.91,134.63,134.87,988323.0,133.0906,133.1992,132.9228,133.1597,988323.0
2022-12-16 12:30:00,134.88,135.34,134.73,135.13,1066347.0,133.1696,133.6238,133.0215,133.4164,1066347.0
2022-12-16 12:40:00,135.13,135.14,134.56,134.63,969071.0,133.4164,133.4263,132.8536,132.9228,969071.0
2022-12-16 12:50:00,134.63,134.67,134.26,134.31,1104735.0,132.9228,132.9623,132.5575,132.6068,1104735.0
2022-12-16 13:00:00,134.31,134.4,134.07,134.22,1254331.0,132.6068,132.6957,132.3699,132.518,1254331.0
2022-12-16 13:10:00,134.21,134.42,134.1,134.15,1135597.0,132.5081,132.7154,132.3995,132.4488,1135597.0
2022-12-16 13:20:00,134.16,134.23,133.95,134.01,1167514.0,132.4587,132.5278,132.2514,132.3106,1167514.0
2022-12-16 13:30:00,134.02,134.26,133.94,134.01,1119163.0,132.3205,132.5575,132.2415,132.3106,1119163.0
2022-12-16 13:40:00,134.01,134.23,133.95,134.16,1145883.0,132.3106,132.5278,132.2514,132.4587,1145883.0
2022-12-16 13:50:00,134.15,134.37,134.05,134.31,981037.0,132.4488,132.6661,132.3501,132.6068,981037.0
2022-12-16 14:00:00,134.31,134.48,134.08,134.22,1229402.0,132.6068,132.7747,132.3797,132.518,1229402.0
2022-12-16 14:10:00,134.22,134.48,134.22,134.39,1283532.0,132.518,132.7747,132.518,132.6858,1283532.0
2022-12-16 14:20:00,134.39,134.4,133.97,134.0,1244583.0,132.6858,132.6957,132.2711,132.3008,1244583.0
2022-12-16 14:30:00,134.0,134.05,133.73,133.85,1199275.0,132.3008,132.3501,132.0342,132.1527,1199275.0
2022-12-16 14:40:00,133.84,133.96,133.74,133.96,874282.0,132.1428,132.2613,132.044,132.2613,874282.0
2022-12-16 14:50:00,133.96,134.54,133.96,134.37,1664943.0,132.2613,132.8339,132.2613,132.6661,1664943.0
2022-12-16 15:00:00,134.36,134.52,134.16,134.18,1288083.0,132.6562,132.8142,132.4587,132.4785,1288083.0
2022-12-16 15:10:00,134.18,134.99,134.13,134.64,1870067.0,132.4785,133.2782,132.4291,132.9326,1870067.0
2022-12-16 15:20:00,134.63,134.97,134.55,134.88,1375702.0,132.9228,133.2584,132.8438,133.1696,1375702.0
2022-12-16 15:30:00,134.88,135.25,134.82,135.1,1936082.0,133.1696,133.5349,133.1104,133.3868,1936082.0
2022-12-16 15:40:00,135.09,135.32,134.8,134.88,2381033.0,133.3769,133.604,133.0906,133.1696,2381033.0
2022-12-16 15:50:00,134.87,135.45,134.45,134.52,7383428.0,133.1597,133.7324,132.745,132.8142,7383428.0
2022-12-19 09:30:00,135.15,135.25,133.99,134.37,2639262.0,133.4362,133.5349,132.2909,132.6661,2639262.0
2022-12-19 09:40:00,134.37,134.49,133.26,133.35,2202810.0,132.6661,132.7845,131.5701,131.659,2202810.0
2022-12-19 09:50:00,133.36,133.42,133.02,133.26,1877012.0,131.6689,131.7281,131.3332,131.5701,1877012.0
2022-12-19 10:00:00,133.25,133.27,132.33,132.41,2278186.0,131.5603,131.58,130.6519,130.7309,2278186.0
2022-12-19 10:10:00,132.4,132.8,132.35,132.49,1834754.0,130.721,131.116,130.6717,130.8099,1834754.0
2022-12-19 10:20:00,132.48,132.99,132.41,132.63,1739307.0,130.8,131.3036,130.7309,130.9481,1739307.0
2022-12-19 10:30:00,132.62,132.64,132.08,132.09,1810211.0,130.9382,130.958,130.4051,130.415,1810211.0
2022-12-19 10:40:00,132.09,132.23,131.89,132.11,1683823.0,130.415,130.5532,130.2175,130.4347,1683823.0
2022-12-19 10:50:00,132.11,132.15,131.77,131.87,1455939.0,130.4347,130.4742,130.099,130.1978,1455939.0
2022-12-19 11:00:00,131.88,131.91,131.45,131.56,2204304.0,130.2076,130.2373,129.7831,129.8917,2204304.0
2022-12-19 11:10:00,131.57,132.07,131.49,131.99,1592611.0,129.9016,130.3952,129.8226,130.3162,1592611.0
2022-12-19 11:20:00,131.98,132.14,131.76,132.03,1087423.0,130.3064,130.4643,130.0892,130.3557,1087423.0
2022-12-19 11:30:00,132.02,132.02,131.79,131.93,912760.0,130.3459,130.3459,130.1188,130.257,912760.0
2022-12-19 11:40:00,131.93,132.49,131.74,132.46,1584530.0,130.257,130.8099,130.0694,130.7803,1584530.0
2022-12-19 11:50:00,132.45,132.61,132.35,132.36,1061119.0,130.7704,130.9284,130.6717,130.6815,1061119.0
2022-12-19 12:00:00,132.36,132.98,132.34,132.75,1203668.0,130.6815,131.2937,130.6618,131.0666,1203668.0
2022-12-19 12:10:00,132.75,132.99,132.6,132.99,1074120.0,131.0666,131.3036,130.9185,131.3036,1074120.0
2022-12-19 12:20:00,132.99,133.0,132.53,132.65,875564.0,131.3036,131.3134,130.8494,130.9679,875564.0
2022-12-19 12:30:00,132.65,133.11,132.6,133.1,1127811.0,130.9679,131.422,130.9185,131.4122,1127811.0
2022-12-19 12:40:00,133.09,133.17,132.95,133.11,824598.0,131.4023,131.4813,131.2641,131.422,824598.0
2022-12-19 12:50:00,133.12,133.25,132.78,132.85,1062391.0,131.4319,131.5603,131.0962,131.1653,1062391.0
2022-12-19 13:00:00,132.86,132.92,132.53,132.53,949841.0,131.1752,131.2344,130.8494,130.8494,949841.0
2022-12-19 13:10:00,132.54,132.79,132.51,132.64,688373.0,130.8593,131.1061,130.8296,130.958,688373.0
2022-12-19 13:20:00,132.62,132.88,132.58,132.65,779607.0,130.9382,131.195,130.8988,130.9679,779607.0
2022-12-19 13:30:00,132.64,132.69,132.39,132.58,837123.0,130.958,131.0074,130.7112,130.8988,837123.0
2022-12-19 13:40:00,132.58,132.62,132.32,132.43,736003.0,130.8988,130.9382,130.6421,130.7507,736003.0
2022-12-19 13:50:00,132.43,132.5,132.27,132.34,724825.0,130.7507,130.8198,130.5927,130.6618,724825.0
2022-12-19 14:00:00,132.33,132.49,132.01,132.44,1200150.0,130.6519,130.8099,130.336,130.7605,1200150.0
2022-12-19 14:10:00,132.45,132.47,132.2,132.21,653691.0,130.7704,130.7902,130.5236,130.5334,653691.0
2022-12-19 14:20:00,132.21,132.35,132.03,132.03,825439.0,130.5334,130.6717,130.3557,130.3557,825439.0
2022-12-19 14:30:00,132.03,132.38,132.03,132.37,894738.0,130.3557,130.7013,130.3557,130.6914,894738.0
2022-12-19 14:40:00,132.37,132.69,132.09,132.38,1145853.0,130.6914,131.0074,130.415,130.7013,1145853.0
2022-12-19 14:50:00,132.37,132.39,132.05,132.18,924508.0,130.6914,130.7112,130.3755,130.5038,924508.0
2022-12-19 15:00:00,132.18,132.2,131.7,131.82,1423265.0,130.5038,130.5236,130.0299,130.1484,1423265.0
2022-12-19 15:10:00,131.81,131.89,131.66,131.75,1388100.0,130.1385,130.2175,129.9904,130.0793,1388100.0
2022-12-19 15:20:00,131.74,131.79,131.45,131.46,1768593.0,130.0694,130.1188,129.7831,129.793,1768593.0
2022-12-19 15:30:00,131.46,131.76,131.38,131.44,2189425.0,129.793,130.0892,129.714,129.7732,2189425.0
2022-12-19 15:40:00,131.44,131.99,131.32,131.9,2110428.0,129.7732,130.3162,129.6547,130.2274,2110428.0
2022-12-19 15:50:00,131.91,132.6,131.91,132.36,4443472.0,130.2373,130.9185,130.2373,130.6815,4443472.0
2022-12-20 09:30:00,131.44,131.63,129.9,131.14,6285667.0,129.7732,129.9608,128.2527,129.477,6285667.0
2022-12-20 09:40:00,131.14,131.3,129.95,130.37,2633480.0,129.477,129.635,128.3021,128.7168,2633480.0
2022-12-20 09:50:00,130.36,131.43,129.91,131.32,2845806.0,128.7069,129.7633,128.2626,129.6547,2845806.0
2022-12-20 10:00:00,131.34,131.73,131.19,131.24,2137225.0,129.6745,130.0595,129.5264,129.5757,2137225.0
2022-12-20 10:10:00,131.23,132.32,131.23,132.31,2700663.0,129.5659,130.6421,129.5659,130.6322,2700663.0
2022-12-20 10:20:00,132.31,133.02,132.2,132.85,3096364.0,130.6322,131.3332,130.5236,131.1653,3096364.0
2022-12-20 10:30:00,132.86,133.25,132.83,132.93,1973779.0,131.1752,131.5603,131.1456,131.2443,1973779.0
2022-12-20 10:40:00,132.93,132.99,132.47,132.66,1586897.0,131.2443,131.3036,130.7902,130.9777,1586897.0
2022-12-20 10:50:00,132.66,132.9,132.23,132.28,1289766.0,130.9777,131.2147,130.5532,130.6026,1289766.0
2022-12-20 11:00:00,132.26,132.48,131.94,131.99,1338844.0,130.5828,130.8,130.2669,130.3162,1338844.0
2022-12-20 11:10:00,131.98,132.08,131.26,131.38,1704031.0,130.3064,130.4051,129.5955,129.714,1704031.0
2022-12-20 11:20:00,131.38,131.45,130.84,131.01,1596218.0,129.714,129.7831,129.1808,129.3487,1596218.0
2022-12-20 11:30:00,131.02,131.43,131.0,131.17,1487891.0,129.3585,129.7633,129.3388,129.5066,1487891.0
2022-12-20 11:40:00,131.17,131.69,131.02,131.69,1444142.0,129.5066,130.02,129.3585,130.02,1444142.0
2022-12-20 11:50:00,131.69,132.14,131.47,132.09,1276895.0,130.02,130.4643,129.8028,130.415,1276895.0
2022-12-20 12:00:00,132.1,132.56,132.01,132.46,1221998.0,130.4248,130.879,130.336,130.7803,1221998.0
2022-12-20 12:10:00,132.45,132.64,132.11,132.23,1094214.0,130.7704,130.958,130.4347,130.5532,1094214.0
2022-12-20 12:20:00,132.23,132.72,132.17,132.38,1173158.0,130.5532,131.037,130.494,130.7013,1173158.0
2022-12-20 12:30:00,132.39,132.45,132.15,132.34,1029369.0,130.7112,130.7704,130.4742,130.6618,1029369.0
2022-12-20 12:40:00,132.34,132.64,132.32,132.51,858117.0,130.6618,130.958,130.6421,130.8296,858117.0
2022-12-20 12:50:00,132.52,132.56,132.33,132.52,729336.0,130.8395,130.879,130.6519,130.8395,729336.0
2022-12-20 13:00:00,132.52,132.68,132.12,132.21,1166547.0,130.8395,130.9975,130.4446,130.5334,1166547.0
2022-12-20 13:10:00,132.22,132.24,131.85,131.91,918380.0,130.5433,130.5631,130.178,130.2373,918380.0
2022-12-20 13:20:00,131.92,132.46,131.77,132.29,882920.0,130.2471,130.7803,130.099,130.6124,882920.0
2022-12-20 13:30:00,132.28,132.76,132.25,132.58,989827.0,130.6026,131.0765,130.5729,130.8988,989827.0
2022-12-20 13:40:00,132.6,132.62,132.15,132.28,942960.0,130.9185,130.9382,130.4742,130.6026,942960.0
2022-12-20 13:50:00,132.28,132.34,131.9,131.91,764128.0,130.6026,130.6618,130.2274,130.2373,764128.0
2022-12-20 14:00:00,131.91,132.13,131.8,131.81,1114556.0,130.2373,130.4545,130.1286,130.1385,1114556.0
2022-12-20 14:10:00,131.82,132.12,131.81,132.11,770016.0,130.1484,130.4446,130.1385,130.4347,770016.0
2022-12-20 14:20:00,132.11,132.13,131.76,131.93,1104276.0,130.4347,130.4545,130.0892,130.257,1104276.0
2022-12-20 14:30:00,131.93,132.05,131.75,131.87,767475.0,130.257,130.3755,130.0793,130.1978,767475.0
2022-12-20 14:40:00,131.88,131.95,131.66,131.74,842416.0,130.2076,130.2767,129.9904,130.0694,842416.0
2022-12-20 14:50:00,131.74,131.99,131.63,131.83,841390.0,130.0694,130.3162,129.9608,130.1583,841390.0
2022-12-20 15:00:00,131.84,131.86,131.56,131.65,956522.0,130.1681,130.1879,129.8917,129.9806,956522.0
2022-12-20 15:10:00,131.66,131.95,131.6,131.62,998806.0,129.9904,130.2767,129.9312,129.9509,998806.0
2022-12-20 15:20:00,131.62,132.15,131.52,132.1,1195734.0,129.9509,130.4742,129.8522,130.4248,1195734.0
2022-12-20 15:30:00,132.1,132.37,131.97,132.35,1323993.0,130.4248,130.6914,130.2965,130.6717,1323993.0
2022-12-20 15:40:00,132.36,132.44,132.14,132.42,1636921.0,130.6815,130.7605,130.4643,130.7408,1636921.0
2022-12-20 15:50:00,132.41,132.44,132.1,132.29,2506721.0,130.7309,130.7605,130.4248,130.6124,2506721.0
2022-12-21 09:30:00,132.99,134.43,132.75,134.24,4121187.0,131.3036,132.7253,131.0666,132.5377,4121187.0
2022-12-21 09:40:00,134.25,134.27,133.51,134.11,2263230.0,132.5476,132.5673,131.817,132.4094,2263230.0
2022-12-21 09:50:00,134.11,134.43,133.48,133.54,1772955.0,132.4094,132.7253,131.7873,131.8466,1772955.0
2022-12-21 10:00:00,133.54,134.55,133.47,134.41,1996292.0,131.8466,132.8438,131.7775,132.7056,1996292.0
2022-12-21 10:10:00,134.43,134.98,134.25,134.89,2001176.0,132.7253,133.2683,132.5476,133.1795,2001176.0
2022-12-21 10:20:00,134.88,135.08,134.73,134.89,2378822.0,133.1696,133.3671,133.0215,133.1795,2378822.0
2022-12-21 10:30:00,134.89,135.73,134.78,135.72,2258151.0,133.1795,134.0088,133.0709,133.9989,2258151.0
2022-12-21 10:40:00,135.74,135.99,135.57,135.98,2542405.0,134.0187,134.2655,133.8508,134.2556,2542405.0
2022-12-21 10:50:00,135.99,136.67,135.75,136.61,3074612.0,134.2655,134.9369,134.0286,134.8777,3074612.0
2022-12-21 11:00:00,136.6,136.81,136.34,136.39,2422443.0,134.8678,135.0751,134.6111,134.6604,2422443.0
2022-12-21 11:10:00,136.4,136.54,136.01,136.02,1741149.0,134.6703,134.8085,134.2853,134.2951,1741149.0
2022-12-21 11:20:00,136.02,136.2,135.71,135.94,1637785.0,134.2951,134.4729,133.9891,134.2161,1637785.0
2022-12-21 11:30:00,135.94,136.16,135.69,135.75,1259229.0,134.2161,134.4334,133.9693,134.0286,1259229.0
2022-12-21 11:40:00,135.75,135.94,135.45,135.47,1364691.0,134.0286,134.2161,133.7324,133.7521,1364691.0
2022-12-21 11:50:00,135.47,135.64,135.28,135.53,1226482.0,133.7521,133.92,133.5645,133.8113,1226482.0
2022-12-21 12:00:00,135.53,135.56,135.22,135.3,1090751.0,133.8113,133.841,133.5053,133.5843,1090751.0
2022-12-21 12:10:00,135.3,135.5,135.18,135.39,1096620.0,133.5843,133.7817,133.4658,133.6731,1096620.0
2022-12-21 12:20:00,135.39,135.4,135.08,135.16,976341.0,133.6731,133.683,133.3671,133.446,976341.0
2022-12-21 12:30:00,135.16,135.64,135.15,135.61,1164677.0,133.446,133.92,133.4362,133.8903,1164677.0
2022-12-21 12:40:00,135.61,135.86,135.56,135.84,902063.0,133.8903,134.1372,133.841,134.1174,902063.0
2022-12-21 12:50:00,135.85,136.01,135.54,135.99,902175.0,134.1273,134.2853,133.8212,134.2655,902175.0
2022-12-21 13:00:00,136.01,136.17,135.83,136.07,1172051.0,134.2853,134.4432,134.1075,134.3445,1172051.0
2022-12-21 13:10:00,136.07,136.12,135.64,135.71,906238.0,134.3445,134.3939,133.92,133.9891,906238.0
2022-12-21 13:20:00,135.7,135.72,135.16,135.19,1067973.0,133.9792,133.9989,133.446,133.4757,1067973.0
2022-12-21 13:30:00,135.19,135.49,135.16,135.41,835826.0,133.4757,133.7719,133.446,133.6929,835826.0
2022-12-21 13:40:00,135.42,135.51,135.17,135.4,739890.0,133.7027,133.7916,133.4559,133.683,739890.0
2022-12-21 13:50:00,135.41,135.58,135.35,135.47,554115.0,133.6929,133.8607,133.6336,133.7521,554115.0
2022-12-21 14:00:00,135.48,135.98,135.48,135.96,1105458.0,133.762,134.2556,133.762,134.2359,1105458.0
2022-12-21 14:10:00,135.96,136.12,135.76,135.77,1057450.0,134.2359,134.3939,134.0384,134.0483,1057450.0
2022-12-21 14:20:00,135.77,135.86,135.44,135.5,1144419.0,134.0483,134.1372,133.7225,133.7817,1144419.0
2022-12-21 14:30:00,135.49,135.79,135.45,135.67,1064709.0,133.7719,134.0681,133.7324,133.9496,1064709.0
2022-12-21 14:40:00,135.68,135.78,135.37,135.43,776913.0,133.9594,134.0582,133.6534,133.7126,776913.0
2022-12-21 14:50:00,135.43,135.44,135.11,135.39,957394.0,133.7126,133.7225,133.3967,133.6731,957394.0
2022-12-21 15:00:00,135.4,135.57,135.11,135.25,992395.0,133.683,133.8508,133.3967,133.5349,992395.0
2022-12-21 15:10:00,135.26,135.54,135.16,135.39,902205.0,133.5448,133.8212,133.446,133.6731,902205.0
2022-12-21 15:20:00,135.39,135.59,135.28,135.35,922857.0,133.6731,133.8706,133.5645,133.6336,922857.0
2022-12-21 15:30:00,135.36,135.55,135.35,135.48,1186019.0,133.6435,133.8311,133.6336,133.762,1186019.0
2022-12-21 15:40:00,135.48,135.6,135.32,135.49,1199565.0,133.762,133.8805,133.604,133.7719,1199565.0
2022-12-21 15:50:00,135.47,135.77,135.01,135.43,4232285.0,133.7521,134.0483,133.2979,133.7126,4232285.0
2022-12-22 09:30:00,134.43,134.56,133.17,133.5,3153474.0,132.7253,132.8536,131.4813,131.8071,3153474.0
2022-12-22 09:40:00,133.49,133.84,133.25,133.43,1902449.0,131.7972,132.1428,131.5603,131.738,1902449.0
2022-12-22 09:50:00,133.42,133.66,133.28,133.54,1599422.0,131.7281,131.9651,131.5899,131.8466,1599422.0
2022-12-22 10:00:00,133.53,133.54,132.43,132.73,2383069.0,131.8367,131.8466,130.7507,131.0469,2383069.0
2022-12-22 10:10:00,132.73,132.73,132.21,132.49,1898809.0,131.0469,131.0469,130.5334,130.8099,1898809.0
2022-12-22 10:20:00,132.49,132.53,131.86,131.92,1747243.0,130.8099,130.8494,130.1879,130.2471,1747243.0
2022-12-22 10:30:00,131.92,131.92,131.18,131.27,2320264.0,130.2471,130.2471,129.5165,129.6054,2320264.0
2022-12-22 10:40:00,131.27,131.9,131.13,131.87,1671781.0,129.6054,130.2274,129.4671,130.1978,1671781.0
2022-12-22 10:50:00,131.87,131.91,131.52,131.54,1248571.0,130.1978,130.2373,129.8522,129.8719,1248571.0
2022-12-22 11:00:00,131.53,132.01,131.43,131.72,1372082.0,129.8621,130.336,129.7633,130.0497,1372082.0
2022-12-22 11:10:00,131.72,131.9,131.51,131.68,1003878.0,130.0497,130.2274,129.8423,130.0102,1003878.0
2022-12-22 11:20:00,131.69,131.98,131.58,131.62,1046802.0,130.02,130.3064,129.9114,129.9509,1046802.0
2022-12-22 11:30:00,131.63,131.75,131.49,131.52,903778.0,129.9608,130.0793,129.8226,129.8522,903778.0
2022-12-22 11:40:00,131.52,131.52,131.05,131.26,1161566.0,129.8522,129.8522,129.3882,129.5955,1161566.0
2022-12-22 11:50:00,131.25,131.76,131.21,131.71,999734.0,129.5856,130.0892,129.5461,130.0398,999734.0
2022-12-22 12:00:00,131.7,131.78,131.45,131.69,876003.0,130.0299,130.1089,129.7831,130.02,876003.0
2022-12-22 12:10:00,131.67,131.72,131.45,131.52,780940.0,130.0003,130.0497,129.7831,129.8522,780940.0
2022-12-22 12:20:00,131.51,131.55,130.7,130.79,1505539.0,129.8423,129.8818,129.0426,129.1315,1505539.0
2022-12-22 12:30:00,130.77,130.92,130.71,130.82,942658.0,129.1117,129.2598,129.0525,129.1611,942658.0
2022-12-22 12:40:00,130.83,130.98,130.71,130.89,975239.0,129.1709,129.319,129.0525,129.2302,975239.0
2022-12-22 12:50:00,130.89,131.09,130.82,131.01,763752.0,129.2302,129.4277,129.1611,129.3487,763752.0
2022-12-22 13:00:00,131.01,131.02,130.63,130.8,1029647.0,129.3487,129.3585,128.9735,129.1413,1029647.0
2022-12-22 13:10:00,130.8,130.9,130.57,130.57,889665.0,129.1413,129.2401,128.9142,128.9142,889665.0
2022-12-22 13:20:00,130.57,130.66,130.35,130.48,1141479.0,128.9142,129.0031,128.697,128.8254,1141479.0
2022-12-22 13:30:00,130.46,130.75,130.3,130.74,1220737.0,128.8056,129.092,128.6477,129.0821,1220737.0
2022-12-22 13:40:00,130.74,131.06,130.72,130.96,1180507.0,129.0821,129.398,129.0623,129.2993,1180507.0
2022-12-22 13:50:00,130.96,130.99,130.72,130.79,776780.0,129.2993,129.3289,129.0623,129.1315,776780.0
2022-12-22 14:00:00,130.81,131.08,130.78,130.86,1102701.0,129.1512,129.4178,129.1216,129.2006,1102701.0
2022-12-22 14:10:00,130.85,131.35,130.85,130.87,1174239.0,129.1907,129.6844,129.1907,129.2104,1174239.0
2022-12-22 14:20:00,130.88,131.35,130.65,131.25,1139439.0,129.2203,129.6844,128.9932,129.5856,1139439.0
2022-12-22 14:30:00,131.25,131.52,131.03,131.18,1331278.0,129.5856,129.8522,129.3684,129.5165,1331278.0
2022-12-22 14:40:00,131.17,131.33,131.01,131.3,1025879.0,129.5066,129.6646,129.3487,129.635,1025879.0
2022-12-22 14:50:00,131.32,131.55,131.16,131.5,1160143.0,129.6547,129.8818,129.4968,129.8325,1160143.0
2022-12-22 15:00:00,131.5,131.75,131.24,131.64,1565411.0,129.8325,130.0793,129.5757,129.9707,1565411.0
2022-12-22 15:10:00,131.65,131.66,131.17,131.51,1707752.0,129.9806,129.9904,129.5066,129.8423,1707752.0
2022-12-22 15:20:00,131.52,132.2,131.47,132.12,2061492.0,129.8522,130.5236,129.8028,130.4446,2061492.0
2022-12-22 15:30:00,132.12,132.19,131.51,131.66,1743192.0,130.4446,130.5137,129.8423,129.9904,1743192.0
2022-12-22 15:40:00,131.66,131.8,131.36,131.73,1807992.0,129.9904,130.1286,129.6942,130.0595,1807992.0
2022-12-22 15:50:00,131.74,132.36,131.74,132.25,5259763.0,130.0694,130.6815,130.0694,130.5729,5259763.0
2022-12-23 09:30:00,130.92,131.77,129.64,130.02,3968319.0,129.2598,130.099,127.996,128.3712,3968319.0
2022-12-23 09:40:00,130.02,130.92,129.89,130.12,2721673.0,128.3712,129.2598,128.2429,128.47,2721673.0
2022-12-23 09:50:00,130.15,130.47,129.77,130.02,1744339.0,128.4996,128.8155,128.1244,128.3712,1744339.0
2022-12-23 10:00:00,130.02,130.98,129.66,130.4,2935795.0,128.3712,129.319,128.0158,128.7464,2935795.0
2022-12-23 10:10:00,130.39,131.39,130.33,131.22,2284711.0,128.7365,129.7238,128.6773,129.556,2284711.0
2022-12-23 10:20:00,131.23,131.46,130.96,131.39,1800565.0,129.5659,129.793,129.2993,129.7238,1800565.0
2022-12-23 10:30:00,131.4,132.42,131.35,132.38,2017372.0,129.7337,130.7408,129.6844,130.7013,2017372.0
2022-12-23 10:40:00,132.4,132.4,131.19,131.29,1665908.0,130.721,130.721,129.5264,129.6251,1665908.0
2022-12-23 10:50:00,131.29,131.3,130.75,130.87,1535815.0,129.6251,129.635,129.092,129.2104,1535815.0
2022-12-23 11:00:00,130.88,131.0,130.25,130.4,1418251.0,129.2203,129.3388,128.5983,128.7464,1418251.0
2022-12-23 11:10:00,130.41,131.1,130.4,131.07,1504333.0,128.7563,129.4375,128.7464,129.4079,1504333.0
2022-12-23 11:20:00,131.07,131.38,130.94,131.01,1242415.0,129.4079,129.714,129.2796,129.3487,1242415.0
2022-12-23 11:30:00,131.01,131.48,130.9,131.37,1059716.0,129.3487,129.8127,129.2401,129.7041,1059716.0
2022-12-23 11:40:00,131.38,131.69,130.91,131.15,1179591.0,129.714,130.02,129.2499,129.4869,1179591.0
2022-12-23 11:50:00,131.15,131.22,130.73,130.88,951988.0,129.4869,129.556,129.0722,129.2203,951988.0
2022-12-23 12:00:00,130.88,131.3,130.83,131.02,870234.0,129.2203,129.635,129.1709,129.3585,870234.0
2022-12-23 12:10:00,131.01,131.44,130.93,131.37,812486.0,129.3487,129.7732,129.2697,129.7041,812486.0
2022-12-23 12:20:00,131.38,131.73,131.34,131.49,997854.0,129.714,130.0595,129.6745,129.8226,997854.0
2022-12-23 12:30:00,131.49,131.76,131.39,131.46,833753.0,129.8226,130.0892,129.7238,129.793,833753.0
2022-12-23 12:40:00,131.46,131.53,131.05,131.09,838520.0,129.793,129.8621,129.3882,129.4277,838520.0
2022-12-23 12:50:00,131.09,131.22,130.99,131.14,718176.0,129.4277,129.556,129.3289,129.477,718176.0
2022-12-23 13:00:00,131.14,131.37,131.08,131.33,858851.0,129.477,129.7041,129.4178,129.6646,858851.0
2022-12-23 13:10:00,131.34,131.39,130.86,131.17,869438.0,129.6745,129.7238,129.2006,129.5066,869438.0
2022-12-23 13:20:00,131.19,131.37,131.14,131.31,636422.0,129.5264,129.7041,129.477,129.6449,636422.0
2022-12-23 13:30:00,131.32,131.5,131.24,131.31,628703.0,129.6547,129.8325,129.5757,129.6449,628703.0
2022-12-23 13:40:00,131.3,131.45,130.81,131.21,903413.0,129.635,129.7831,129.1512,129.5461,903413.0
2022-12-23 13:50:00,131.21,131.28,131.08,131.18,616871.0,129.5461,129.6152,129.4178,129.5165,616871.0
2022-12-23 14:00:00,131.17,131.24,130.93,131.08,744924.0,129.5066,129.5757,129.2697,129.4178,744924.0
2022-12-23 14:10:00,131.08,131.43,131.08,131.32,811117.0,129.4178,129.7633,129.4178,129.6547,811117.0
2022-12-23 14:20:00,131.33,131.38,131.07,131.24,615616.0,129.6646,129.714,129.4079,129.5757,615616.0
2022-12-23 14:30:00,131.25,131.59,131.23,131.58,831257.0,129.5856,129.9213,129.5659,129.9114,831257.0
2022-12-23 14:40:00,131.58,131.62,131.34,131.4,641202.0,129.9114,129.9509,129.6745,129.7337,641202.0
2022-12-23 14:50:00,131.41,131.76,131.39,131.72,818386.0,129.7436,130.0892,129.7238,130.0497,818386.0
2022-12-23 15:00:00,131.72,132.0,131.53,131.56,1131622.0,130.0497,130.3261,129.8621,129.8917,1131622.0
2022-12-23 15:10:00,131.56,131.83,131.47,131.73,1005922.0,129.8917,130.1583,129.8028,130.0595,1005922.0
2022-12-23 15:20:00,131.74,131.77,131.35,131.42,1031298.0,130.0694,130.099,129.6844,129.7535,1031298.0
2022-12-23 15:30:00,131.42,131.49,131.2,131.29,1068090.0,129.7535,129.8226,129.5363,129.6251,1068090.0
2022-12-23 15:40:00,131.3,131.71,131.27,131.66,1474797.0,129.635,130.0398,129.6054,129.9904,1474797.0
2022-12-23 15:50:00,131.65,131.9,131.41,131.86,2549006.0,129.9806,130.2274,129.7436,130.1879,2549006.0
2022-12-27 09:30:00,131.42,131.42,130.08,130.17,3005869.0,129.7535,129.7535,128.4305,128.5193,3005869.0
2022-12-27 09:40:00,130.17,130.24,129.29,129.61,3071966.0,128.5193,128.5884,127.6505,127.9664,3071966.0
2022-12-27 09:50:00,129.62,129.74,129.18,129.34,2202615.0,127.9763,128.0948,127.5419,127.6998,2202615.0
2022-12-27 10:00:00,129.33,129.34,128.72,128.99,2930687.0,127.69,127.6998,127.0877,127.3543,2930687.0
2022-12-27 10:10:00,128.98,129.89,128.83,129.72,2362922.0,127.3444,128.2429,127.1963,128.075,2362922.0
2022-12-27 10:20:00,129.72,130.28,129.68,130.17,2223519.0,128.075,128.6279,128.0355,128.5193,2223519.0
2022-12-27 10:30:00,130.16,130.3,129.71,130.22,1745360.0,128.5094,128.6477,128.0652,128.5687,1745360.0
2022-12-27 10:40:00,130.22,130.42,129.95,130.09,1729308.0,128.5687,128.7661,128.3021,128.4403,1729308.0
2022-12-27 10:50:00,130.1,130.17,129.76,129.84,1455475.0,128.4502,128.5193,128.1145,128.1935,1455475.0
2022-12-27 11:00:00,129.85,129.95,129.18,129.48,1716687.0,128.2034,128.3021,127.5419,127.8381,1716687.0
2022-12-27 11:10:00,129.48,129.54,129.28,129.45,1095881.0,127.8381,127.8973,127.6406,127.8084,1095881.0
2022-12-27 11:20:00,129.46,129.79,129.26,129.73,1522084.0,127.8183,128.1441,127.6209,128.0849,1522084.0
2022-12-27 11:30:00,129.72,129.93,129.51,129.71,1175618.0,128.075,128.2824,127.8677,128.0652,1175618.0
2022-12-27 11:40:00,129.71,130.08,129.55,129.96,1188101.0,128.0652,128.4305,127.9072,128.312,1188101.0
2022-12-27 11:50:00,129.96,130.14,129.84,129.95,985804.0,128.312,128.4897,128.1935,128.3021,985804.0
2022-12-27 12:00:00,129.95,130.3,129.88,130.17,1025891.0,128.3021,128.6477,128.233,128.5193,1025891.0
2022-12-27 12:10:00,130.19,130.53,130.12,130.21,1158886.0,128.5391,128.8748,128.47,128.5588,1158886.0
2022-12-27 12:20:00,130.2,130.22,129.9,129.93,827913.0,128.5489,128.5687,128.2527,128.2824,827913.0
2022-12-27 12:30:00,129.93,130.13,129.9,130.06,792893.0,128.2824,128.4798,128.2527,128.4107,792893.0
2022-12-27 12:40:00,130.06,130.1,129.68,129.78,961090.0,128.4107,128.4502,128.0355,128.1343,961090.0
2022-12-27 12:50:00,129.78,130.18,129.75,130.13,697911.0,128.1343,128.5292,128.1046,128.4798,697911.0
2022-12-27 13:00:00,130.14,130.37,130.08,130.27,993963.0,128.4897,128.7168,128.4305,128.6181,993963.0
2022-12-27 13:10:00,130.28,130.3,130.04,130.06,611060.0,128.6279,128.6477,128.391,128.4107,611060.0
2022-12-27 13:20:00,130.06,130.12,129.93,130.0,805343.0,128.4107,128.47,128.2824,128.3515,805343.0
2022-12-27 13:30:00,130.0,130.16,129.89,130.06,745731.0,128.3515,128.5094,128.2429,128.4107,745731.0
2022-12-27 13:40:00,130.05,130.12,129.87,129.96,756787.0,128.4008,128.47,128.2231,128.312,756787.0
2022-12-27 13:50:00,129.96,130.06,129.62,129.68,1274922.0,128.312,128.4107,127.9763,128.0355,1274922.0
2022-12-27 14:00:00,129.68,129.99,129.65,129.9,749912.0,128.0355,128.3416,128.0059,128.2527,749912.0
2022-12-27 14:10:00,129.91,129.99,129.85,129.97,709979.0,128.2626,128.3416,128.2034,128.3219,709979.0
2022-12-27 14:20:00,129.96,130.08,129.87,129.93,967420.0,128.312,128.4305,128.2231,128.2824,967420.0
2022-12-27 14:30:00,129.92,130.06,129.88,129.96,683130.0,128.2725,128.4107,128.233,128.312,683130.0
2022-12-27 14:40:00,129.96,130.25,129.89,130.2,876015.0,128.312,128.5983,128.2429,128.5489,876015.0
2022-12-27 14:50:00,130.19,130.31,130.12,130.19,777222.0,128.5391,128.6575,128.47,128.5391,777222.0
2022-12-27 15:00:00,130.19,130.3,130.0,130.24,861145.0,128.5391,128.6477,128.3515,128.5884,861145.0
2022-12-27 15:10:00,130.25,130.41,130.05,130.19,1295253.0,128.5983,128.7563,128.4008,128.5391,1295253.0
2022-12-27 15:20:00,130.19,130.38,130.14,130.26,975322.0,128.5391,128.7267,128.4897,128.6082,975322.0
2022-12-27 15:30:00,130.27,130.59,130.22,130.55,1324185.0,128.6181,128.934,128.5687,128.8945,1324185.0
2022-12-27 15:40:00,130.54,130.57,130.14,130.25,1188617.0,128.8846,128.9142,128.4897,128.5983,1188617.0
2022-12-27 15:50:00,130.25,130.25,129.94,130.05,2643992.0,128.5983,128.5983,128.2922,128.4008,2643992.0
2022-12-28 09:30:00,129.73,130.92,129.13,130.57,3943840.0,128.0849,129.2598,127.4925,128.9142,3943840.0
2022-12-28 09:40:00,130.57,131.03,130.29,130.47,2197688.0,128.9142,129.3684,128.6378,128.8155,2197688.0
2022-12-28 09:50:00,130.46,130.48,129.8,129.99,1810994.0,128.8056,128.8254,128.154,128.3416,1810994.0
2022-12-28 10:00:00,129.97,130.51,129.95,130.11,1544309.0,128.3219,128.855,128.3021,128.4601,1544309.0
2022-12-28 10:10:00,130.11,130.45,129.9,130.42,1388328.0,128.4601,128.7958,128.2527,128.7661,1388328.0
2022-12-28 10:20:00,130.42,130.45,129.54,129.66,1627918.0,128.7661,128.7958,127.8973,128.0158,1627918.0
2022-12-28 10:30:00,129.64,129.97,129.29,129.4,1686446.0,127.996,128.3219,127.6505,127.7591,1686446.0
2022-12-28 10:40:00,129.39,129.65,129.29,129.43,1130259.0,127.7492,128.0059,127.6505,127.7887,1130259.0
2022-12-28 10:50:00,129.44,129.45,128.06,128.06,2674204.0,127.7986,127.8084,126.4361,126.4361,2674204.0
2022-12-28 11:00:00,128.07,128.22,127.61,127.66,2579618.0,126.4459,126.594,125.9918,126.0411,2579618.0
2022-12-28 11:10:00,127.65,127.89,127.3,127.79,2756785.0,126.0313,126.2682,125.6857,126.1695,2756785.0
2022-12-28 11:20:00,127.79,127.89,127.47,127.62,1558818.0,126.1695,126.2682,125.8536,126.0017,1558818.0
2022-12-28 11:30:00,127.63,127.88,126.86,127.21,2846971.0,126.0115,126.2584,125.2513,125.5969,2846971.0
2022-12-28 11:40:00,127.22,127.34,126.61,126.65,2092440.0,125.6067,125.7252,125.0045,125.044,2092440.0
2022-12-28 11:50:00,126.66,126.79,126.46,126.62,1809994.0,125.0538,125.1822,124.8564,125.0143,1809994.0
2022-12-28 12:00:00,126.62,126.84,126.52,126.72,1678891.0,125.0143,125.2315,124.9156,125.1131,1678891.0
2022-12-28 12:10:00,126.72,126.78,126.41,126.6,1422269.0,125.1131,125.1723,124.807,124.9946,1422269.0
2022-12-28 12:20:00,126.6,126.88,126.59,126.79,1328396.0,124.9946,125.271,124.9847,125.1822,1328396.0
2022-12-28 12:30:00,126.81,127.06,126.79,126.98,1907267.0,125.2019,125.4488,125.1822,125.3698,1907267.0
2022-12-28 12:40:00,126.98,127.57,126.89,127.56,1364947.0,125.3698,125.9523,125.2809,125.9424,1364947.0
2022-12-28 12:50:00,127.57,127.74,127.33,127.64,1354937.0,125.9523,126.1201,125.7153,126.0214,1354937.0
2022-12-28 13:00:00,127.64,128.16,127.55,128.1,1683204.0,126.0214,126.5348,125.9325,126.4756,1683204.0
2022-12-28 13:10:00,128.1,128.39,127.73,127.8,1374238.0,126.4756,126.7619,126.1103,126.1794,1374238.0
2022-12-28 13:20:00,127.79,127.88,127.34,127.44,1080365.0,126.1695,126.2584,125.7252,125.8239,1080365.0
2022-12-28 13:30:00,127.43,127.44,126.93,126.93,1152268.0,125.8141,125.8239,125.3204,125.3204,1152268.0
2022-12-28 13:40:00,126.94,127.22,126.94,127.1,1015988.0,125.3303,125.6067,125.3303,125.4882,1015988.0
2022-12-28 13:50:00,127.12,127.24,126.84,127.09,1088259.0,125.508,125.6265,125.2315,125.4784,1088259.0
2022-12-28 14:00:00,127.09,127.19,126.88,126.96,889681.0,125.4784,125.5771,125.271,125.35,889681.0
2022-12-28 14:10:00,126.96,127.18,126.87,127.15,849894.0,125.35,125.5672,125.2612,125.5376,849894.0
2022-12-28 14:20:00,127.14,127.15,126.98,127.04,866620.0,125.5277,125.5376,125.3698,125.429,866620.0
2022-12-28 14:30:00,127.04,127.25,126.81,126.98,1164352.0,125.429,125.6363,125.2019,125.3698,1164352.0
2022-12-28 14:40:00,126.99,127.5,126.98,127.27,1165494.0,125.3796,125.8832,125.3698,125.6561,1165494.0
2022-12-28 14:50:00,127.27,127.28,126.81,126.84,1208952.0,125.6561,125.666,125.2019,125.2315,1208952.0
2022-12-28 15:00:00,126.83,126.84,126.48,126.49,1738140.0,125.2217,125.2315,124.8761,124.886,1738140.0
2022-12-28 15:10:00,126.48,126.51,125.92,126.05,2187055.0,124.8761,124.9057,124.3232,124.4516,2187055.0
2022-12-28 15:20:00,126.04,126.32,125.97,126.19,1591245.0,124.4417,124.7181,124.3726,124.5898,1591245.0
2022-12-28 15:30:00,126.19,126.27,125.95,126.12,1968796.0,124.5898,124.6688,124.3528,124.5207,1968796.0
2022-12-28 15:40:00,126.12,126.18,125.87,126.03,2244529.0,124.5207,124.5799,124.2738,124.4318,2244529.0
2022-12-28 15:50:00,126.03,126.2,125.95,126.05,3729023.0,124.4318,124.5997,124.3528,124.4516,3729023.0
2022-12-29 09:30:00,127.99,129.42,127.73,128.93,5989337.0,126.367,127.7788,126.1103,127.295,5989337.0
2022-12-29 09:40:00,128.94,129.77,128.9,129.03,3478824.0,127.3049,128.1244,127.2654,127.3938,3478824.0
2022-12-29 09:50:00,129.04,129.27,128.62,128.75,2702593.0,127.4036,127.6307,126.989,127.1173,2702593.0
2022-12-29 10:00:00,128.75,129.07,128.19,128.55,2666572.0,127.1173,127.4333,126.5644,126.9199,2666572.0
2022-12-29 10:10:00,128.55,129.22,128.36,129.1,2340759.0,126.9199,127.5814,126.7323,127.4629,2340759.0
2022-12-29 10:20:00,129.1,129.58,128.97,129.39,2253927.0,127.4629,127.9368,127.3345,127.7492,2253927.0
2022-12-29 10:30:00,129.39,129.66,129.14,129.6,1846157.0,127.7492,128.0158,127.5024,127.9565,1846157.0
2022-12-29 10:40:00,129.6,129.61,129.13,129.2,1333150.0,127.9565,127.9664,127.4925,127.5616,1333150.0
2022-12-29 10:50:00,129.21,129.98,129.2,129.95,1827492.0,127.5715,128.3317,127.5616,128.3021,1827492.0
2022-12-29 11:00:00,129.96,130.06,129.61,129.69,1703990.0,128.312,128.4107,127.9664,128.0454,1703990.0
2022-12-29 11:10:00,129.68,130.0,129.44,129.82,1392300.0,128.0355,128.3515,127.7986,128.1738,1392300.0
2022-12-29 11:20:00,129.82,130.04,129.72,129.85,1641519.0,128.1738,128.391,128.075,128.2034,1641519.0
2022-12-29 11:30:00,129.86,130.14,129.79,129.95,1270740.0,128.2132,128.4897,128.1441,128.3021,1270740.0
2022-12-29 11:40:00,129.96,130.1,129.85,129.99,1734729.0,128.312,128.4502,128.2034,128.3416,1734729.0
2022-12-29 11:50:00,130.0,130.49,129.97,130.1,1501879.0,128.3515,128.8353,128.3219,128.4502,1501879.0
2022-12-29 12:00:00,130.11,130.18,129.87,129.98,1051141.0,128.4601,128.5292,128.2231,128.3317,1051141.0
2022-12-29 12:10:00,129.99,130.32,129.82,130.19,1387365.0,128.3416,128.6674,128.1738,128.5391,1387365.0
2022-12-29 12:20:00,130.19,130.37,129.97,130.0,1001575.0,128.5391,128.7168,128.3219,128.3515,1001575.0
2022-12-29 12:30:00,129.99,130.1,129.56,129.6,1268289.0,128.3416,128.4502,127.9171,127.9565,1268289.0
2022-12-29 12:40:00,129.59,129.75,129.51,129.53,1031964.0,127.9467,128.1046,127.8677,127.8874,1031964.0
2022-12-29 12:50:00,129.53,129.99,129.52,129.84,1021562.0,127.8874,128.3416,127.8776,128.1935,1021562.0
2022-12-29 13:00:00,129.84,129.93,129.39,129.42,1051213.0,128.1935,128.2824,127.7492,127.7788,1051213.0
2022-12-29 13:10:00,129.42,129.73,129.32,129.59,1061062.0,127.7788,128.0849,127.6801,127.9467,1061062.0
2022-12-29 13:20:00,129.58,129.62,129.41,129.52,812419.0,127.9368,127.9763,127.769,127.8776,812419.0
2022-12-29 13:30:00,129.52,129.7,129.4,129.69,840946.0,127.8776,128.0553,127.7591,128.0454,840946.0
2022-12-29 13:40:00,129.69,129.9,129.66,129.86,856046.0,128.0454,128.2527,128.0158,128.2132,856046.0
2022-12-29 13:50:00,129.86,130.08,129.76,130.03,1009347.0,128.2132,128.4305,128.1145,128.3811,1009347.0
2022-12-29 14:00:00,130.03,130.24,130.0,130.08,1184589.0,128.3811,128.5884,128.3515,128.4305,1184589.0
2022-12-29 14:10:00,130.08,130.24,129.98,130.18,782701.0,128.4305,128.5884,128.3317,128.5292,782701.0
2022-12-29 14:20:00,130.18,130.2,129.98,130.0,761255.0,128.5292,128.5489,128.3317,128.3515,761255.0
2022-12-29 14:30:00,130.0,130.05,129.9,130.01,838601.0,128.3515,128.4008,128.2527,128.3613,838601.0
2022-12-29 14:40:00,130.01,130.1,129.83,129.9,798220.0,128.3613,128.4502,128.1836,128.2527,798220.0
2022-12-29 14:50:00,129.91,129.92,129.73,129.78,884848.0,128.2626,128.2725,128.0849,128.1343,884848.0
2022-12-29 15:00:00,129.77,129.97,129.75,129.94,947658.0,128.1244,128.3219,128.1046,128.2922,947658.0
2022-12-29 15:10:00,129.95,129.96,129.7,129.8,1203248.0,128.3021,128.312,128.0553,128.154,1203248.0
2022-12-29 15:20:00,129.8,130.02,129.75,129.95,1012673.0,128.154,128.3712,128.1046,128.3021,1012673.0
2022-12-29 15:30:00,129.95,130.19,129.94,130.08,1151710.0,128.3021,128.5391,128.2922,128.4305,1151710.0
2022-12-29 15:40:00,130.07,130.21,130.0,130.15,1188835.0,128.4206,128.5588,128.3515,128.4996,1188835.0
2022-12-29 15:50:00,130.14,130.22,129.56,129.6,3280721.0,128.4897,128.5687,127.9171,127.9565,3280721.0
2022-12-30 09:30:00,128.41,128.69,127.9,128.38,2947228.0,126.7816,127.0581,126.2781,126.752,2947228.0
2022-12-30 09:40:00,128.38,128.39,127.5,127.61,2694065.0,126.752,126.7619,125.8832,125.9918,2694065.0
2022-12-30 09:50:00,127.61,127.89,127.48,127.88,2021287.0,125.9918,126.2682,125.8634,126.2584,2021287.0
2022-12-30 10:00:00,127.88,127.99,127.43,127.56,2274838.0,126.2584,126.367,125.8141,125.9424,2274838.0
2022-12-30 10:10:00,127.56,128.58,127.53,128.55,2103417.0,125.9424,126.9495,125.9128,126.9199,2103417.0
2022-12-30 10:20:00,128.55,128.65,128.28,128.43,1351646.0,126.9199,127.0186,126.6533,126.8014,1351646.0
2022-12-30 10:30:00,128.43,128.63,128.26,128.53,1461558.0,126.8014,126.9988,126.6335,126.9001,1461558.0
2022-12-30 10:40:00,128.53,129.25,128.4,129.09,2137608.0,126.9001,127.611,126.7718,127.453,2137608.0
2022-12-30 10:50:00,129.09,129.12,128.6,128.84,1420014.0,127.453,127.4826,126.9692,127.2062,1420014.0
2022-12-30 11:00:00,128.83,129.0,128.71,128.96,1366434.0,127.1963,127.3642,127.0778,127.3247,1366434.0
2022-12-30 11:10:00,128.95,128.99,128.25,128.29,1654145.0,127.3148,127.3543,126.6237,126.6632,1654145.0
2022-12-30 11:20:00,128.28,128.34,128.08,128.31,1190656.0,126.6533,126.7125,126.4558,126.6829,1190656.0
2022-12-30 11:30:00,128.32,128.69,128.21,128.62,1311128.0,126.6928,127.0581,126.5842,126.989,1311128.0
2022-12-30 11:40:00,128.62,128.75,128.46,128.66,1051259.0,126.989,127.1173,126.831,127.0285,1051259.0
2022-12-30 11:50:00,128.67,129.05,128.61,129.0,1133632.0,127.0383,127.4135,126.9791,127.3642,1133632.0
2022-12-30 12:00:00,129.0,129.05,128.73,128.88,919973.0,127.3642,127.4135,127.0976,127.2457,919973.0
2022-12-30 12:10:00,128.88,129.06,128.83,129.0,854745.0,127.2457,127.4234,127.1963,127.3642,854745.0
2022-12-30 12:20:00,129.0,129.08,128.79,128.81,698308.0,127.3642,127.4431,127.1568,127.1766,698308.0
2022-12-30 12:30:00,128.81,129.03,128.76,128.8,811797.0,127.1766,127.3938,127.1272,127.1667,811797.0
2022-12-30 12:40:00,128.81,128.98,128.75,128.86,569373.0,127.1766,127.3444,127.1173,127.2259,569373.0
2022-12-30 12:50:00,128.87,128.96,128.63,128.96,790121.0,127.2358,127.3247,126.9988,127.3247,790121.0
2022-12-30 13:00:00,128.96,128.97,128.7,128.78,905768.0,127.3247,127.3345,127.068,127.1469,905768.0
2022-12-30 13:10:00,128.79,128.84,128.48,128.53,883149.0,127.1568,127.2062,126.8507,126.9001,883149.0
2022-12-30 13:20:00,128.53,128.53,128.02,128.33,1365843.0,126.9001,126.9001,126.3966,126.7027,1365843.0
2022-12-30 13:30:00,128.33,128.67,128.29,128.5,1070907.0,126.7027,127.0383,126.6632,126.8705,1070907.0
2022-12-30 13:40:00,128.5,128.54,128.26,128.34,873240.0,126.8705,126.91,126.6335,126.7125,873240.0
2022-12-30 13:50:00,128.35,128.53,128.3,128.38,749223.0,126.7224,126.9001,126.673,126.752,749223.0
2022-12-30 14:00:00,128.38,128.4,128.05,128.1,921476.0,126.752,126.7718,126.4262,126.4756,921476.0
2022-12-30 14:10:00,128.1,128.22,128.0,128.07,861561.0,126.4756,126.594,126.3768,126.4459,861561.0
2022-12-30 14:20:00,128.08,128.29,127.97,128.22,934450.0,126.4558,126.6632,126.3472,126.594,934450.0
2022-12-30 14:30:00,128.22,128.34,128.16,128.22,915360.0,126.594,126.7125,126.5348,126.594,915360.0
2022-12-30 14:40:00,128.22,128.3,128.08,128.16,776917.0,126.594,126.673,126.4558,126.5348,776917.0
2022-12-30 14:50:00,128.16,128.38,128.14,128.28,950966.0,126.5348,126.752,126.5151,126.6533,950966.0
2022-12-30 15:00:00,128.28,128.79,128.25,128.69,1705944.0,126.6533,127.1568,126.6237,127.0581,1705944.0
2022-12-30 15:10:00,128.69,129.18,128.66,128.89,1927650.0,127.0581,127.5419,127.0285,127.2555,1927650.0
2022-12-30 15:20:00,128.89,129.06,128.84,128.91,1517334.0,127.2555,127.4234,127.2062,127.2753,1517334.0
2022-12-30 15:30:00,128.92,129.1,128.86,129.04,1643281.0,127.2852,127.4629,127.2259,127.4036,1643281.0
2022-12-30 15:40:00,129.03,129.4,128.92,129.38,1965667.0,127.3938,127.7591,127.2852,127.7393,1965667.0
2022-12-30 15:50:00,129.38,129.95,129.33,129.91,6050414.0,127.7393,128.3021,127.69,128.2626,6050414.0
2023-01-03 09:30:00,130.25,130.7,129.44,130.5,5195392.0,128.5983,129.0426,127.7986,128.8451,5195392.0
2023-01-03 09:40:00,130.51,130.9,128.51,128.58,4137202.0,128.855,129.2401,126.8804,126.9495,4137202.0
2023-01-03 09:50:00,128.59,128.71,126.88,126.93,3704827.0,126.9594,127.0778,125.271,125.3204,3704827.0
2023-01-03 10:00:00,126.94,127.3,126.41,126.48,2927779.0,125.3303,125.6857,124.807,124.8761,2927779.0
2023-01-03 10:10:00,126.48,126.5,125.49,125.54,3237395.0,124.8761,124.8959,123.8987,123.948,3237395.0
2023-01-03 10:20:00,125.54,125.97,125.23,125.46,3065171.0,123.948,124.3726,123.642,123.869,3065171.0
2023-01-03 10:30:00,125.46,125.69,125.05,125.39,3480870.0,123.869,124.0961,123.4642,123.7999,3480870.0
2023-01-03 10:40:00,125.4,125.78,125.27,125.67,2442985.0,123.8098,124.185,123.6815,124.0764,2442985.0
2023-01-03 10:50:00,125.67,125.72,125.23,125.6,2228035.0,124.0764,124.1257,123.642,124.0073,2228035.0
2023-01-03 11:00:00,125.6,125.87,125.05,125.08,2497625.0,124.0073,124.2738,123.4642,123.4939,2497625.0
2023-01-03 11:10:00,125.08,125.26,124.73,125.07,2731413.0,123.4939,123.6716,123.1483,123.484,2731413.0
2023-01-03 11:20:00,125.07,125.46,124.92,125.35,1861123.0,123.484,123.869,123.3359,123.7604,1861123.0
2023-01-03 11:30:00,125.35,125.37,124.83,125.23,1755142.0,123.7604,123.7802,123.247,123.642,1755142.0
2023-01-03 11:40:00,125.25,125.35,124.75,124.85,1623102.0,123.6617,123.7604,123.168,123.2668,1623102.0
2023-01-03 11:50:00,124.86,124.87,124.49,124.74,2182765.0,123.2767,123.2865,122.9113,123.1582,2182765.0
2023-01-03 12:00:00,124.75,125.04,124.69,124.93,1452790.0,123.168,123.4544,123.1088,123.3458,1452790.0
2023-01-03 12:10:00,124.93,125.06,124.75,124.8,1110051.0,123.3458,123.4741,123.168,123.2174,1110051.0
2023-01-03 12:20:00,124.8,124.87,124.34,124.66,1725213.0,123.2174,123.2865,122.7632,123.0792,1725213.0
2023-01-03 12:30:00,124.66,124.94,124.59,124.63,1168331.0,123.0792,123.3556,123.0101,123.0496,1168331.0
2023-01-03 12:40:00,124.63,124.73,124.44,124.62,1287311.0,123.0496,123.1483,122.862,123.0397,1287311.0
2023-01-03 12:50:00,124.61,124.7,124.4,124.59,1123065.0,123.0298,123.1187,122.8225,123.0101,1123065.0
2023-01-03 13:00:00,124.6,124.76,124.35,124.36,1082596.0,123.02,123.1779,122.7731,122.783,1082596.0
2023-01-03 13:10:00,124.36,124.6,124.19,124.24,1233298.0,122.783,123.02,122.6152,122.6645,1233298.0
2023-01-03 13:20:00,124.24,124.74,124.21,124.65,1277821.0,122.6645,123.1582,122.6349,123.0693,1277821.0
2023-01-03 13:30:00,124.67,124.83,124.52,124.54,1015064.0,123.0891,123.247,122.941,122.9607,1015064.0
2023-01-03 13:40:00,124.53,124.67,124.19,124.42,1431813.0,122.9508,123.0891,122.6152,122.8422,1431813.0
2023-01-03 13:50:00,124.41,124.84,124.3,124.82,1213968.0,122.8324,123.2569,122.7238,123.2372,1213968.0
2023-01-03 14:00:00,124.82,125.0,124.62,124.89,1143286.0,123.2372,123.4149,123.0397,123.3063,1143286.0
2023-01-03 14:10:00,124.89,124.93,124.48,124.52,1025442.0,123.3063,123.3458,122.9015,122.941,1025442.0
2023-01-03 14:20:00,124.52,124.61,124.42,124.57,1029562.0,122.941,123.0298,122.8422,122.9903,1029562.0
2023-01-03 14:30:00,124.58,124.62,124.17,124.3,1391812.0,123.0002,123.0397,122.5954,122.7238,1391812.0
2023-01-03 14:40:00,124.3,125.33,124.28,125.17,2198824.0,122.7238,123.7407,122.704,123.5827,2198824.0
2023-01-03 14:50:00,125.17,125.19,124.44,124.63,1758704.0,123.5827,123.6025,122.862,123.0496,1758704.0
2023-01-03 15:00:00,124.63,124.82,124.41,124.42,1432096.0,123.0496,123.2372,122.8324,122.8422,1432096.0
2023-01-03 15:10:00,124.45,125.03,124.4,124.88,1923406.0,122.8719,123.4445,122.8225,123.2964,1923406.0
2023-01-03 15:20:00,124.88,124.9,124.54,124.62,1455935.0,123.2964,123.3161,122.9607,123.0397,1455935.0
2023-01-03 15:30:00,124.63,125.0,124.62,124.9,1864139.0,123.0496,123.4149,123.0397,123.3161,1864139.0
2023-01-03 15:40:00,124.9,125.17,124.77,124.96,2412213.0,123.3161,123.5827,123.1878,123.3754,2412213.0
2023-01-03 15:50:00,124.96,125.42,124.93,125.05,5151487.0,123.3754,123.8296,123.3458,123.4642,5151487.0
2023-01-04 09:30:00,126.89,127.56,126.25,126.73,6378100.0,125.2809,125.9424,124.649,125.1229,6378100.0
2023-01-04 09:40:00,126.73,127.34,126.07,126.32,3036898.0,125.1229,125.7252,124.4713,124.7181,3036898.0
2023-01-04 09:50:00,126.33,126.86,125.95,126.66,2782064.0,124.728,125.2513,124.3528,125.0538,2782064.0
2023-01-04 10:00:00,126.64,127.34,125.27,125.59,4052388.0,125.0341,125.7252,123.6815,123.9974,4052388.0
2023-01-04 10:10:00,125.59,125.98,125.08,125.74,1935362.0,123.9974,124.3825,123.4939,124.1455,1935362.0
2023-01-04 10:20:00,125.73,126.0,125.47,126.0,1963088.0,124.1356,124.4022,123.8789,124.4022,1963088.0
2023-01-04 10:30:00,125.99,126.24,125.33,126.0,1878166.0,124.3923,124.6392,123.7407,124.4022,1878166.0
2023-01-04 10:40:00,126.0,127.0,125.91,126.95,1949609.0,124.4022,125.3895,124.3133,125.3402,1949609.0
2023-01-04 10:50:00,126.95,127.02,126.65,126.99,1393700.0,125.3402,125.4093,125.044,125.3796,1393700.0
2023-01-04 11:00:00,126.96,127.03,126.5,126.7,1185567.0,125.35,125.4191,124.8959,125.0933,1185567.0
2023-01-04 11:10:00,126.71,127.17,126.68,127.12,1532819.0,125.1032,125.5574,125.0736,125.508,1532819.0
2023-01-04 11:20:00,127.12,127.5,127.03,127.38,1623884.0,125.508,125.8832,125.4191,125.7647,1623884.0
2023-01-04 11:30:00,127.39,128.35,127.38,128.29,2581346.0,125.7746,126.7224,125.7647,126.6632,2581346.0
2023-01-04 11:40:00,128.3,128.44,127.9,128.03,1466273.0,126.673,126.8113,126.2781,126.4065,1466273.0
2023-01-04 11:50:00,128.04,128.1,127.73,127.77,1109134.0,126.4163,126.4756,126.1103,126.1498,1109134.0
2023-01-04 12:00:00,127.77,128.12,127.72,128.03,997411.0,126.1498,126.4953,126.1004,126.4065,997411.0
2023-01-04 12:10:00,128.02,128.46,127.92,128.43,1150709.0,126.3966,126.831,126.2979,126.8014,1150709.0
2023-01-04 12:20:00,128.43,128.66,128.03,128.06,1208331.0,126.8014,127.0285,126.4065,126.4361,1208331.0
2023-01-04 12:30:00,128.08,128.22,127.76,127.94,833053.0,126.4558,126.594,126.1399,126.3176,833053.0
2023-01-04 12:40:00,127.94,127.99,127.69,127.78,664496.0,126.3176,126.367,126.0708,126.1596,664496.0
2023-01-04 12:50:00,127.79,127.85,127.23,127.23,897692.0,126.1695,126.2287,125.6166,125.6166,897692.0
2023-01-04 13:00:00,127.23,127.3,126.93,127.23,978605.0,125.6166,125.6857,125.3204,125.6166,978605.0
2023-01-04 13:10:00,127.23,127.48,127.15,127.46,846153.0,125.6166,125.8634,125.5376,125.8437,846153.0
2023-01-04 13:20:00,127.45,127.5,127.25,127.26,582141.0,125.8338,125.8832,125.6363,125.6462,582141.0
2023-01-04 13:30:00,127.27,127.49,127.23,127.39,651838.0,125.6561,125.8733,125.6166,125.7746,651838.0
2023-01-04 13:40:00,127.38,127.44,127.09,127.36,694041.0,125.7647,125.8239,125.4784,125.745,694041.0
2023-01-04 13:50:00,127.37,127.48,127.07,127.19,688609.0,125.7548,125.8634,125.4586,125.5771,688609.0
2023-01-04 14:00:00,127.17,127.87,126.28,126.58,2800489.0,125.5574,126.2485,124.6786,124.9748,2800489.0
2023-01-04 14:10:00,126.58,127.34,126.39,127.08,1608602.0,124.9748,125.7252,124.7873,125.4685,1608602.0
2023-01-04 14:20:00,127.09,127.13,125.62,125.73,2084155.0,125.4784,125.5179,124.027,124.1356,2084155.0
2023-01-04 14:30:00,125.72,125.95,125.51,125.64,1746028.0,124.1257,124.3528,123.9184,124.0468,1746028.0
2023-01-04 14:40:00,125.64,126.1,125.38,125.91,1678700.0,124.0468,124.5009,123.7901,124.3133,1678700.0
2023-01-04 14:50:00,125.9,126.51,125.77,126.47,1454210.0,124.3035,124.9057,124.1751,124.8662,1454210.0
2023-01-04 15:00:00,126.47,126.85,126.24,126.46,1424820.0,124.8662,125.2414,124.6392,124.8564,1424820.0
2023-01-04 15:10:00,126.46,126.54,126.2,126.23,1054796.0,124.8564,124.9354,124.5997,124.6293,1054796.0
2023-01-04 15:20:00,126.25,126.36,125.82,125.84,1618068.0,124.649,124.7576,124.2245,124.2442,1618068.0
2023-01-04 15:30:00,125.82,125.94,125.41,125.48,1751220.0,124.2245,124.343,123.8197,123.8888,1751220.0
2023-01-04 15:40:00,125.48,125.66,125.28,125.64,1662143.0,123.8888,124.0665,123.6913,124.0468,1662143.0
2023-01-04 15:50:00,125.65,126.48,125.6,126.38,4065418.0,124.0566,124.8761,124.0073,124.7774,4065418.0
2023-01-05 09:30:00,127.13,127.16,125.58,125.75,4173382.0,125.5179,125.5475,123.9875,124.1554,4173382.0
2023-01-05 09:40:00,125.73,126.45,125.32,126.3,3013048.0,124.1356,124.8465,123.7308,124.6984,3013048.0
2023-01-05 09:50:00,126.3,127.49,126.02,127.38,3420808.0,124.6984,125.8733,124.4219,125.7647,3420808.0
2023-01-05 10:00:00,127.37,127.77,126.91,127.34,2700427.0,125.7548,126.1498,125.3007,125.7252,2700427.0
2023-01-05 10:10:00,127.34,127.46,126.64,126.95,1933199.0,125.7252,125.8437,125.0341,125.3402,1933199.0
2023-01-05 10:20:00,126.94,127.18,126.67,126.76,1716671.0,125.3303,125.5672,125.0637,125.1526,1716671.0
2023-01-05 10:30:00,126.77,126.85,126.16,126.45,2130214.0,125.1624,125.2414,124.5602,124.8465,2130214.0
2023-01-05 10:40:00,126.43,127.03,126.32,126.55,1527613.0,124.8267,125.4191,124.7181,124.9452,1527613.0
2023-01-05 10:50:00,126.55,126.68,126.28,126.42,1394116.0,124.9452,125.0736,124.6786,124.8169,1394116.0
2023-01-05 11:00:00,126.42,126.75,126.15,126.53,1294378.0,124.8169,125.1427,124.5503,124.9255,1294378.0
2023-01-05 11:10:00,126.54,127.0,126.53,126.61,1299470.0,124.9354,125.3895,124.9255,125.0045,1299470.0
2023-01-05 11:20:00,126.6,126.69,126.32,126.56,1218565.0,124.9946,125.0834,124.7181,124.9551,1218565.0
2023-01-05 11:30:00,126.55,126.82,126.43,126.64,1447501.0,124.9452,125.2118,124.8267,125.0341,1447501.0
2023-01-05 11:40:00,126.63,127.08,126.43,126.99,1348813.0,125.0242,125.4685,124.8267,125.3796,1348813.0
2023-01-05 11:50:00,127.0,127.06,126.62,126.68,985212.0,125.3895,125.4488,125.0143,125.0736,985212.0
2023-01-05 12:00:00,126.68,126.96,126.59,126.64,958877.0,125.0736,125.35,124.9847,125.0341,958877.0
2023-01-05 12:10:00,126.64,126.67,126.22,126.26,890971.0,125.0341,125.0637,124.6194,124.6589,890971.0
2023-01-05 12:20:00,126.25,126.63,126.2,126.5,789701.0,124.649,125.0242,124.5997,124.8959,789701.0
2023-01-05 12:30:00,126.5,126.8,126.38,126.44,820624.0,124.8959,125.1921,124.7774,124.8366,820624.0
2023-01-05 12:40:00,126.44,126.49,126.26,126.34,584716.0,124.8366,124.886,124.6589,124.7379,584716.0
2023-01-05 12:50:00,126.32,126.48,126.18,126.25,615884.0,124.7181,124.8761,124.5799,124.649,615884.0
2023-01-05 13:00:00,126.25,126.27,125.97,126.09,950313.0,124.649,124.6688,124.3726,124.4911,950313.0
2023-01-05 13:10:00,126.09,126.14,125.8,125.87,744781.0,124.4911,124.5404,124.2047,124.2738,744781.0
2023-01-05 13:20:00,125.87,126.87,125.85,126.48,2178399.0,124.2738,125.2612,124.2541,124.8761,2178399.0
2023-01-05 13:30:00,126.49,127.04,126.49,126.74,1384820.0,124.886,125.429,124.886,125.1328,1384820.0
2023-01-05 13:40:00,126.74,126.84,126.34,126.39,966555.0,125.1328,125.2315,124.7379,124.7873,966555.0
2023-01-05 13:50:00,126.39,126.45,126.18,126.27,725084.0,124.7873,124.8465,124.5799,124.6688,725084.0
2023-01-05 14:00:00,126.28,126.47,126.19,126.39,818417.0,124.6786,124.8662,124.5898,124.7873,818417.0
2023-01-05 14:10:00,126.4,126.44,126.02,126.19,812335.0,124.7971,124.8366,124.4219,124.5898,812335.0
2023-01-05 14:20:00,126.19,126.21,125.81,125.89,861390.0,124.5898,124.6095,124.2146,124.2936,861390.0
2023-01-05 14:30:00,125.89,126.38,125.88,126.12,1142587.0,124.2936,124.7774,124.2837,124.5207,1142587.0
2023-01-05 14:40:00,126.12,126.2,125.83,125.93,1228142.0,124.5207,124.5997,124.2344,124.3331,1228142.0
2023-01-05 14:50:00,125.93,125.95,125.47,125.48,1719668.0,124.3331,124.3528,123.8789,123.8888,1719668.0
2023-01-05 15:00:00,125.48,125.53,125.25,125.25,1361610.0,123.8888,123.9382,123.6617,123.6617,1361610.0
2023-01-05 15:10:00,125.26,125.36,125.03,125.15,1781163.0,123.6716,123.7703,123.4445,123.563,1781163.0
2023-01-05 15:20:00,125.15,125.28,125.03,125.16,1324430.0,123.563,123.6913,123.4445,123.5728,1324430.0
2023-01-05 15:30:00,125.17,125.3,125.01,125.2,1468622.0,123.5827,123.7111,123.4248,123.6123,1468622.0
2023-01-05 15:40:00,125.19,125.27,125.0,125.04,2137285.0,123.6025,123.6815,123.4149,123.4544,2137285.0
2023-01-05 15:50:00,125.04,125.17,124.76,125.03,4393424.0,123.4544,123.5827,123.1779,123.4445,4393424.0
2023-01-06 09:30:00,126.0,127.19,125.43,125.72,4470141.0,124.4022,125.5771,123.8394,124.1257,4470141.0
2023-01-06 09:40:00,125.72,125.84,124.89,125.43,2736550.0,124.1257,124.2442,123.3063,123.8394,2736550.0
2023-01-06 09:50:00,125.43,126.69,125.36,125.8,2611794.0,123.8394,125.0834,123.7703,124.2047,2611794.0
2023-01-06 10:00:00,125.8,127.25,125.8,126.97,3211265.0,124.2047,125.6363,124.2047,125.3599,3211265.0
2023-01-06 10:10:00,126.98,127.35,126.64,127.12,2335779.0,125.3698,125.7351,125.0341,125.508,2335779.0
2023-01-06 10:20:00,127.12,127.18,126.25,126.38,1486858.0,125.508,125.5672,124.649,124.7774,1486858.0
2023-01-06 10:30:00,126.38,127.4,126.34,127.28,1642431.0,124.7774,125.7844,124.7379,125.666,1642431.0
2023-01-06 10:40:00,127.28,127.5,127.02,127.45,1611378.0,125.666,125.8832,125.4093,125.8338,1611378.0
2023-01-06 10:50:00,127.45,127.51,127.07,127.41,1494010.0,125.8338,125.893,125.4586,125.7943,1494010.0
2023-01-06 11:00:00,127.45,128.04,127.31,127.68,2132377.0,125.8338,126.4163,125.6956,126.0609,2132377.0
2023-01-06 11:10:00,127.68,127.74,127.2,127.44,1198330.0,126.0609,126.1201,125.587,125.8239,1198330.0
2023-01-06 11:20:00,127.44,127.65,127.16,127.25,1191573.0,125.8239,126.0313,125.5475,125.6363,1191573.0
2023-01-06 11:30:00,127.25,127.69,127.01,127.51,1591481.0,125.6363,126.0708,125.3994,125.893,1591481.0
2023-01-06 11:40:00,127.51,127.67,127.21,127.56,1124263.0,125.893,126.051,125.5969,125.9424,1124263.0
2023-01-06 11:50:00,127.56,128.02,127.55,127.88,1499916.0,125.9424,126.3966,125.9325,126.2584,1499916.0
2023-01-06 12:00:00,127.89,128.35,127.88,128.18,1422811.0,126.2682,126.7224,126.2584,126.5546,1422811.0
2023-01-06 12:10:00,128.19,128.45,128.11,128.36,1064524.0,126.5644,126.8211,126.4854,126.7323,1064524.0
2023-01-06 12:20:00,128.37,128.48,128.01,128.33,1095551.0,126.7421,126.8507,126.3867,126.7027,1095551.0
2023-01-06 12:30:00,128.32,128.39,128.11,128.31,952483.0,126.6928,126.7619,126.4854,126.6829,952483.0
2023-01-06 12:40:00,128.31,128.33,128.03,128.09,932531.0,126.6829,126.7027,126.4065,126.4657,932531.0
2023-01-06 12:50:00,128.09,128.13,127.78,127.96,852378.0,126.4657,126.5052,126.1596,126.3373,852378.0
2023-01-06 13:00:00,127.96,128.25,127.89,128.13,907638.0,126.3373,126.6237,126.2682,126.5052,907638.0
2023-01-06 13:10:00,128.13,128.3,128.06,128.13,762849.0,126.5052,126.673,126.4361,126.5052,762849.0
2023-01-06 13:20:00,128.12,128.4,128.11,128.25,793748.0,126.4953,126.7718,126.4854,126.6237,793748.0
2023-01-06 13:30:00,128.24,128.65,128.24,128.56,1124157.0,126.6138,127.0186,126.6138,126.9297,1124157.0
2023-01-06 13:40:00,128.55,128.76,128.53,128.62,950378.0,126.9199,127.1272,126.9001,126.989,950378.0
2023-01-06 13:50:00,128.62,128.88,128.53,128.84,847685.0,126.989,127.2457,126.9001,127.2062,847685.0
2023-01-06 14:00:00,128.85,128.99,128.78,128.93,1175663.0,127.2161,127.3543,127.1469,127.295,1175663.0
2023-01-06 14:10:00,128.94,129.35,128.92,129.27,1568843.0,127.3049,127.7097,127.2852,127.6307,1568843.0
2023-01-06 14:20:00,129.27,129.55,129.26,129.34,1475671.0,127.6307,127.9072,127.6209,127.6998,1475671.0
2023-01-06 14:30:00,129.34,129.8,129.3,129.79,1457690.0,127.6998,128.154,127.6604,128.1441,1457690.0
2023-01-06 14:40:00,129.78,129.88,129.6,129.78,1522526.0,128.1343,128.233,127.9565,128.1343,1522526.0
2023-01-06 14:50:00,129.78,129.99,129.64,129.85,1280909.0,128.1343,128.3416,127.996,128.2034,1280909.0
2023-01-06 15:00:00,129.85,130.29,129.81,130.19,1969734.0,128.2034,128.6378,128.1639,128.5391,1969734.0
2023-01-06 15:10:00,130.19,130.21,129.79,129.91,1613064.0,128.5391,128.5588,128.1441,128.2626,1613064.0
2023-01-06 15:20:00,129.91,129.97,129.7,129.81,1434116.0,128.2626,128.3219,128.0553,128.1639,1434116.0
2023-01-06 15:30:00,129.81,130.05,129.75,129.86,1628145.0,128.1639,128.4008,128.1046,128.2132,1628145.0
2023-01-06 15:40:00,129.85,130.0,129.76,129.77,1752393.0,128.2034,128.3515,128.1145,128.1244,1752393.0
2023-01-06 15:50:00,129.76,129.81,129.34,129.5,5499120.0,128.1145,128.1639,127.6998,127.8578,5499120.0
2023-01-09 09:30:00,130.48,131.44,130.46,130.98,3769614.0,128.8254,129.7732,128.8056,129.319,3769614.0
2023-01-09 09:40:00,130.97,131.75,130.53,131.36,2529558.0,129.3092,130.0793,128.8748,129.6942,2529558.0
2023-01-09 09:50:00,131.35,132.06,131.28,132.02,2230254.0,129.6844,130.3854,129.6152,130.3459,2230254.0
2023-01-09 10:00:00,132.01,132.36,131.97,132.3,2374440.0,130.336,130.6815,130.2965,130.6223,2374440.0
2023-01-09 10:10:00,132.3,132.63,131.96,132.03,1969186.0,130.6223,130.9481,130.2866,130.3557,1969186.0
2023-01-09 10:20:00,132.04,132.74,131.98,132.56,2169614.0,130.3656,131.0567,130.3064,130.879,2169614.0
2023-01-09 10:30:00,132.58,132.84,132.46,132.77,1590690.0,130.8988,131.1555,130.7803,131.0863,1590690.0
2023-01-09 10:40:00,132.77,133.14,132.6,133.06,1595322.0,131.0863,131.4517,130.9185,131.3727,1595322.0
2023-01-09 10:50:00,133.05,133.12,132.66,132.74,1488814.0,131.3628,131.4319,130.9777,131.0567,1488814.0
2023-01-09 11:00:00,132.74,133.34,132.67,133.28,1635426.0,131.0567,131.6491,130.9876,131.5899,1635426.0
2023-01-09 11:10:00,133.28,133.41,133.06,133.09,1454880.0,131.5899,131.7182,131.3727,131.4023,1454880.0
2023-01-09 11:20:00,133.1,133.24,132.97,133.09,1298532.0,131.4122,131.5504,131.2838,131.4023,1298532.0
2023-01-09 11:30:00,133.09,133.18,132.8,132.84,1327116.0,131.4023,131.4911,131.116,131.1555,1327116.0
2023-01-09 11:40:00,132.84,133.03,132.8,132.92,860149.0,131.1555,131.3431,131.116,131.2344,860149.0
2023-01-09 11:50:00,132.92,133.12,132.85,132.94,1010256.0,131.2344,131.4319,131.1653,131.2542,1010256.0
2023-01-09 12:00:00,132.94,132.96,132.57,132.71,983642.0,131.2542,131.2739,130.8889,131.0271,983642.0
2023-01-09 12:10:00,132.71,132.87,132.6,132.78,886339.0,131.0271,131.1851,130.9185,131.0962,886339.0
2023-01-09 12:20:00,132.78,132.84,132.65,132.75,761345.0,131.0962,131.1555,130.9679,131.0666,761345.0
2023-01-09 12:30:00,132.74,132.83,132.41,132.42,736182.0,131.0567,131.1456,130.7309,130.7408,736182.0
2023-01-09 12:40:00,132.42,132.53,132.25,132.43,912488.0,130.7408,130.8494,130.5729,130.7507,912488.0
2023-01-09 12:50:00,132.43,132.5,132.34,132.46,565433.0,130.7507,130.8198,130.6618,130.7803,565433.0
2023-01-09 13:00:00,132.46,132.64,132.32,132.36,809303.0,130.7803,130.958,130.6421,130.6815,809303.0
2023-01-09 13:10:00,132.35,132.56,132.26,132.45,740168.0,130.6717,130.879,130.5828,130.7704,740168.0
2023-01-09 13:20:00,132.45,132.57,132.35,132.5,721868.0,130.7704,130.8889,130.6717,130.8198,721868.0
2023-01-09 13:30:00,132.5,132.52,131.84,131.98,1155972.0,130.8198,130.8395,130.1681,130.3064,1155972.0
2023-01-09 13:40:00,131.97,132.01,131.24,131.46,1503985.0,130.2965,130.336,129.5757,129.793,1503985.0
2023-01-09 13:50:00,131.45,131.47,131.19,131.4,1124724.0,129.7831,129.8028,129.5264,129.7337,1124724.0
2023-01-09 14:00:00,131.39,131.73,131.24,131.47,1439979.0,129.7238,130.0595,129.5757,129.8028,1439979.0
2023-01-09 14:10:00,131.47,131.6,131.27,131.54,1248542.0,129.8028,129.9312,129.6054,129.8719,1248542.0
2023-01-09 14:20:00,131.54,131.66,131.3,131.5,1046963.0,129.8719,129.9904,129.635,129.8325,1046963.0
2023-01-09 14:30:00,131.49,131.57,131.0,131.01,1024790.0,129.8226,129.9016,129.3388,129.3487,1024790.0
2023-01-09 14:40:00,131.01,131.15,130.86,130.96,943503.0,129.3487,129.4869,129.2006,129.2993,943503.0
2023-01-09 14:50:00,130.95,131.16,130.59,130.67,950618.0,129.2894,129.4968,128.934,129.013,950618.0
2023-01-09 15:00:00,130.68,130.82,130.51,130.7,994628.0,129.0229,129.1611,128.855,129.0426,994628.0
2023-01-09 15:10:00,130.69,130.74,130.34,130.5,1076438.0,129.0327,129.0821,128.6872,128.8451,1076438.0
2023-01-09 15:20:00,130.5,130.7,130.39,130.44,1028545.0,128.8451,129.0426,128.7365,128.7859,1028545.0
2023-01-09 15:30:00,130.45,130.5,130.16,130.28,1191818.0,128.7958,128.8451,128.5094,128.6279,1191818.0
2023-01-09 15:40:00,130.28,130.57,130.04,130.17,1313188.0,128.6279,128.9142,128.391,128.5193,1313188.0
2023-01-09 15:50:00,130.18,130.33,129.89,130.19,2856205.0,128.5292,128.6773,128.2429,128.5391,2856205.0
2023-01-10 09:30:00,130.28,131.27,129.79,130.37,3333111.0,128.6279,129.6054,128.1441,128.7168,3333111.0
2023-01-10 09:40:00,130.37,130.45,129.51,129.88,2109417.0,128.7168,128.7958,127.8677,128.233,2109417.0
2023-01-10 09:50:00,129.89,130.29,129.57,129.99,2355480.0,128.2429,128.6378,127.9269,128.3416,2355480.0
2023-01-10 10:00:00,129.99,130.2,129.61,129.97,1872399.0,128.3416,128.5489,127.9664,128.3219,1872399.0
2023-01-10 10:10:00,129.97,130.84,129.88,130.15,2194597.0,128.3219,129.1808,128.233,128.4996,2194597.0
2023-01-10 10:20:00,130.15,130.23,129.33,129.41,1671107.0,128.4996,128.5786,127.69,127.769,1671107.0
2023-01-10 10:30:00,129.4,129.41,128.73,128.84,1819532.0,127.7591,127.769,127.0976,127.2062,1819532.0
2023-01-10 10:40:00,128.84,128.98,128.12,128.46,2205009.0,127.2062,127.3444,126.4953,126.831,2205009.0
2023-01-10 10:50:00,128.47,129.2,128.44,129.09,1513453.0,126.8409,127.5616,126.8113,127.453,1513453.0
2023-01-10 11:00:00,129.1,129.13,128.8,128.88,1220158.0,127.4629,127.4925,127.1667,127.2457,1220158.0
2023-01-10 11:10:00,128.87,129.2,128.73,128.8,1416596.0,127.2358,127.5616,127.0976,127.1667,1416596.0
2023-01-10 11:20:00,128.8,129.23,128.79,129.03,1243193.0,127.1667,127.5912,127.1568,127.3938,1243193.0
2023-01-10 11:30:00,129.02,129.19,128.77,128.83,1013218.0,127.3839,127.5517,127.1371,127.1963,1013218.0
2023-01-10 11:40:00,128.83,129.08,128.73,128.97,900483.0,127.1963,127.4431,127.0976,127.3345,900483.0
2023-01-10 11:50:00,128.97,129.08,128.66,128.88,1011850.0,127.3345,127.4431,127.0285,127.2457,1011850.0
2023-01-10 12:00:00,128.87,128.94,128.45,128.94,1161634.0,127.2358,127.3049,126.8211,127.3049,1161634.0
2023-01-10 12:10:00,128.94,129.24,128.89,129.1,1022677.0,127.3049,127.6011,127.2555,127.4629,1022677.0
2023-01-10 12:20:00,129.1,129.24,128.97,129.12,823828.0,127.4629,127.6011,127.3345,127.4826,823828.0
2023-01-10 12:30:00,129.11,129.79,129.05,129.77,973359.0,127.4728,128.1441,127.4135,128.1244,973359.0
2023-01-10 12:40:00,129.77,129.82,129.47,129.66,847046.0,128.1244,128.1738,127.8282,128.0158,847046.0
2023-01-10 12:50:00,129.66,129.86,129.63,129.73,676608.0,128.0158,128.2132,127.9862,128.0849,676608.0
2023-01-10 13:00:00,129.73,130.0,129.61,129.95,1151124.0,128.0849,128.3515,127.9664,128.3021,1151124.0
2023-01-10 13:10:00,129.95,129.98,129.5,129.59,1228604.0,128.3021,128.3317,127.8578,127.9467,1228604.0
2023-01-10 13:20:00,129.6,129.78,129.42,129.66,837784.0,127.9565,128.1343,127.7788,128.0158,837784.0
2023-01-10 13:30:00,129.65,129.95,129.57,129.9,729726.0,128.0059,128.3021,127.9269,128.2527,729726.0
2023-01-10 13:40:00,129.91,130.22,129.77,130.22,1098752.0,128.2626,128.5687,128.1244,128.5687,1098752.0
2023-01-10 13:50:00,130.21,130.27,129.97,130.22,1311694.0,128.5588,128.6181,128.3219,128.5687,1311694.0
2023-01-10 14:00:00,130.23,130.69,130.23,130.38,1486319.0,128.5786,129.0327,128.5786,128.7267,1486319.0
2023-01-10 14:10:00,130.38,130.54,130.35,130.43,862284.0,128.7267,128.8846,128.697,128.776,862284.0
2023-01-10 14:20:00,130.43,130.51,130.18,130.36,953127.0,128.776,128.855,128.5292,128.7069,953127.0
2023-01-10 14:30:00,130.37,130.42,130.13,130.17,771425.0,128.7168,128.7661,128.4798,128.5193,771425.0
2023-01-10 14:40:00,130.17,130.2,129.98,130.15,825803.0,128.5193,128.5489,128.3317,128.4996,825803.0
2023-01-10 14:50:00,130.15,130.2,129.99,130.12,705047.0,128.4996,128.5489,128.3416,128.47,705047.0
2023-01-10 15:00:00,130.12,130.14,129.76,129.97,1028378.0,128.47,128.4897,128.1145,128.3219,1028378.0
2023-01-10 15:10:00,129.96,130.2,129.8,130.16,959643.0,128.312,128.5489,128.154,128.5094,959643.0
2023-01-10 15:20:00,130.16,130.25,130.04,130.15,879237.0,128.5094,128.5983,128.391,128.4996,879237.0
2023-01-10 15:30:00,130.14,130.37,130.14,130.22,927371.0,128.4897,128.7168,128.4897,128.5687,927371.0
2023-01-10 15:40:00,130.22,130.25,130.01,130.14,983242.0,128.5687,128.5983,128.3613,128.4897,983242.0
2023-01-10 15:50:00,130.14,130.75,130.14,130.75,3001048.0,128.4897,129.092,128.4897,129.092,3001048.0
2023-01-11 09:30:00,131.24,131.59,130.71,130.97,3396996.0,129.5757,129.9213,129.0525,129.3092,3396996.0
2023-01-11 09:40:00,130.97,131.53,130.46,131.23,2481779.0,129.3092,129.8621,128.8056,129.5659,2481779.0
2023-01-11 09:50:00,131.23,131.26,130.6,130.88,1619658.0,129.5659,129.5955,128.9439,129.2203,1619658.0
2023-01-11 10:00:00,130.9,131.49,130.49,131.41,1902149.0,129.2401,129.8226,128.8353,129.7436,1902149.0
2023-01-11 10:10:00,131.41,131.52,131.21,131.26,1442577.0,129.7436,129.8522,129.5461,129.5955,1442577.0
2023-01-11 10:20:00,131.27,132.11,131.17,132.02,2444619.0,129.6054,130.4347,129.5066,130.3459,2444619.0
2023-01-11 10:30:00,132.02,132.07,131.09,131.25,1882121.0,130.3459,130.3952,129.4277,129.5856,1882121.0
2023-01-11 10:40:00,131.24,131.52,131.16,131.47,1327055.0,129.5757,129.8522,129.4968,129.8028,1327055.0
2023-01-11 10:50:00,131.47,131.71,131.23,131.47,1501136.0,129.8028,130.0398,129.5659,129.8028,1501136.0
2023-01-11 11:00:00,131.48,131.69,131.4,131.43,1106154.0,129.8127,130.02,129.7337,129.7633,1106154.0
2023-01-11 11:10:00,131.45,131.79,131.37,131.74,1039762.0,129.7831,130.1188,129.7041,130.0694,1039762.0
2023-01-11 11:20:00,131.75,131.78,131.6,131.69,766914.0,130.0793,130.1089,129.9312,130.02,766914.0
2023-01-11 11:30:00,131.68,131.88,131.47,131.85,993087.0,130.0102,130.2076,129.8028,130.178,993087.0
2023-01-11 11:40:00,131.86,132.2,131.84,132.18,1231182.0,130.1879,130.5236,130.1681,130.5038,1231182.0
2023-01-11 11:50:00,132.18,132.37,132.07,132.29,1005390.0,130.5038,130.6914,130.3952,130.6124,1005390.0
2023-01-11 12:00:00,132.3,132.53,132.22,132.38,983085.0,130.6223,130.8494,130.5433,130.7013,983085.0
2023-01-11 12:10:00,132.38,132.77,132.37,132.65,1185499.0,130.7013,131.0863,130.6914,130.9679,1185499.0
2023-01-11 12:20:00,132.66,132.86,132.56,132.8,1146482.0,130.9777,131.1752,130.879,131.116,1146482.0
2023-01-11 12:30:00,132.8,132.92,132.54,132.55,1384584.0,131.116,131.2344,130.8593,130.8691,1384584.0
2023-01-11 12:40:00,132.54,132.86,132.51,132.84,789473.0,130.8593,131.1752,130.8296,131.1555,789473.0
2023-01-11 12:50:00,132.85,132.93,132.61,132.75,753955.0,131.1653,131.2443,130.9284,131.0666,753955.0
2023-01-11 13:00:00,132.76,133.09,132.73,133.09,1006095.0,131.0765,131.4023,131.0469,131.4023,1006095.0
2023-01-11 13:10:00,133.09,133.24,132.41,132.66,1546179.0,131.4023,131.5504,130.7309,130.9777,1546179.0
2023-01-11 13:20:00,132.67,132.91,132.62,132.8,613578.0,130.9876,131.2246,130.9382,131.116,613578.0
2023-01-11 13:30:00,132.81,132.88,132.45,132.49,855389.0,131.1258,131.195,130.7704,130.8099,855389.0
2023-01-11 13:40:00,132.48,132.6,132.38,132.46,686772.0,130.8,130.9185,130.7013,130.7803,686772.0
2023-01-11 13:50:00,132.46,132.47,132.21,132.4,751914.0,130.7803,130.7902,130.5334,130.721,751914.0
2023-01-11 14:00:00,132.41,132.45,132.16,132.26,772307.0,130.7309,130.7704,130.4841,130.5828,772307.0
2023-01-11 14:10:00,132.25,132.49,132.25,132.43,767602.0,130.5729,130.8099,130.5729,130.7507,767602.0
2023-01-11 14:20:00,132.43,132.65,132.4,132.41,800523.0,130.7507,130.9679,130.721,130.7309,800523.0
2023-01-11 14:30:00,132.41,132.78,132.32,132.74,905873.0,130.7309,131.0962,130.6421,131.0567,905873.0
2023-01-11 14:40:00,132.74,132.87,132.55,132.59,843394.0,131.0567,131.1851,130.8691,130.9086,843394.0
2023-01-11 14:50:00,132.59,132.59,132.4,132.53,721299.0,130.9086,130.9086,130.721,130.8494,721299.0
2023-01-11 15:00:00,132.53,132.78,132.49,132.71,987924.0,130.8494,131.0962,130.8099,131.0271,987924.0
2023-01-11 15:10:00,132.72,132.99,132.69,132.97,1120235.0,131.037,131.3036,131.0074,131.2838,1120235.0
2023-01-11 15:20:00,132.98,133.06,132.88,132.92,967918.0,131.2937,131.3727,131.195,131.2344,967918.0
2023-01-11 15:30:00,132.93,132.93,132.67,132.72,1025390.0,131.2443,131.2443,130.9876,131.037,1025390.0
2023-01-11 15:40:00,132.72,132.96,132.66,132.94,1279384.0,131.037,131.2739,130.9777,131.2542,1279384.0
2023-01-11 15:50:00,132.93,133.51,132.85,133.48,5387725.0,131.2443,131.817,131.1653,131.7873,5387725.0
2023-01-12 09:30:00,133.85,134.26,132.68,133.29,4004843.0,132.1527,132.5575,130.9975,131.5998,4004843.0
2023-01-12 09:40:00,133.29,133.7,131.9,131.95,2928871.0,131.5998,132.0046,130.2274,130.2767,2928871.0
2023-01-12 09:50:00,131.94,132.42,131.44,132.3,2619292.0,130.2669,130.7408,129.7732,130.6223,2619292.0
2023-01-12 10:00:00,132.3,132.93,132.15,132.46,1930013.0,130.6223,131.2443,130.4742,130.7803,1930013.0
2023-01-12 10:10:00,132.48,133.8,132.46,133.59,2517492.0,130.8,132.1033,130.7803,131.8959,2517492.0
2023-01-12 10:20:00,133.6,133.71,132.84,132.97,1623066.0,131.9058,132.0144,131.1555,131.2838,1623066.0
2023-01-12 10:30:00,132.98,133.4,132.54,133.37,1454713.0,131.2937,131.7084,130.8593,131.6787,1454713.0
2023-01-12 10:40:00,133.37,133.43,132.37,132.59,1501726.0,131.6787,131.738,130.6914,130.9086,1501726.0
2023-01-12 10:50:00,132.59,132.95,132.43,132.44,1212523.0,130.9086,131.2641,130.7507,130.7605,1212523.0
2023-01-12 11:00:00,132.45,132.53,131.99,132.43,1253590.0,130.7704,130.8494,130.3162,130.7507,1253590.0
2023-01-12 11:10:00,132.43,132.78,132.29,132.53,1009459.0,130.7507,131.0962,130.6124,130.8494,1009459.0
2023-01-12 11:20:00,132.53,132.74,132.17,132.42,796356.0,130.8494,131.0567,130.494,130.7408,796356.0
2023-01-12 11:30:00,132.42,132.67,132.07,132.55,862223.0,130.7408,130.9876,130.3952,130.8691,862223.0
2023-01-12 11:40:00,132.55,132.92,132.45,132.67,1042163.0,130.8691,131.2344,130.7704,130.9876,1042163.0
2023-01-12 11:50:00,132.67,133.18,132.52,133.08,833685.0,130.9876,131.4911,130.8395,131.3924,833685.0
2023-01-12 12:00:00,133.08,133.33,132.81,133.17,829231.0,131.3924,131.6392,131.1258,131.4813,829231.0
2023-01-12 12:10:00,133.16,133.52,133.12,133.47,1026963.0,131.4714,131.8268,131.4319,131.7775,1026963.0
2023-01-12 12:20:00,133.47,134.09,133.46,134.01,1408179.0,131.7775,132.3896,131.7676,132.3106,1408179.0
2023-01-12 12:30:00,134.01,134.22,133.85,134.1,1147717.0,132.3106,132.518,132.1527,132.3995,1147717.0
2023-01-12 12:40:00,134.1,134.12,133.85,133.89,821293.0,132.3995,132.4192,132.1527,132.1921,821293.0
2023-01-12 12:50:00,133.88,134.05,133.71,133.72,759149.0,132.1823,132.3501,132.0144,132.0243,759149.0
2023-01-12 13:00:00,133.72,133.95,133.58,133.6,939171.0,132.0243,132.2514,131.8861,131.9058,939171.0
2023-01-12 13:10:00,133.61,133.92,133.4,133.87,965859.0,131.9157,132.2218,131.7084,132.1724,965859.0
2023-01-12 13:20:00,133.87,133.97,132.76,132.81,1098445.0,132.1724,132.2711,131.0765,131.1258,1098445.0
2023-01-12 13:30:00,132.8,133.52,132.42,133.38,1933085.0,131.116,131.8268,130.7408,131.6886,1933085.0
2023-01-12 13:40:00,133.4,133.86,133.37,133.75,926592.0,131.7084,132.1625,131.6787,132.0539,926592.0
2023-01-12 13:50:00,133.76,134.19,133.71,134.03,1093713.0,132.0638,132.4883,132.0144,132.3304,1093713.0
2023-01-12 14:00:00,134.02,134.11,133.63,133.71,1005363.0,132.3205,132.4094,131.9354,132.0144,1005363.0
2023-01-12 14:10:00,133.71,133.78,133.51,133.55,692589.0,132.0144,132.0835,131.817,131.8565,692589.0
2023-01-12 14:20:00,133.56,133.61,133.14,133.2,917359.0,131.8663,131.9157,131.4517,131.5109,917359.0
2023-01-12 14:30:00,133.2,133.41,133.01,133.36,1044544.0,131.5109,131.7182,131.3233,131.6689,1044544.0
2023-01-12 14:40:00,133.36,133.56,133.29,133.44,832714.0,131.6689,131.8663,131.5998,131.7479,832714.0
2023-01-12 14:50:00,133.43,133.45,133.02,133.35,958155.0,131.738,131.7577,131.3332,131.659,958155.0
2023-01-12 15:00:00,133.36,133.43,133.07,133.11,768307.0,131.6689,131.738,131.3825,131.422,768307.0
2023-01-12 15:10:00,133.12,133.17,132.83,132.96,1138121.0,131.4319,131.4813,131.1456,131.2739,1138121.0
2023-01-12 15:20:00,132.95,133.39,132.9,133.19,989382.0,131.2641,131.6985,131.2147,131.501,989382.0
2023-01-12 15:30:00,133.19,133.43,133.1,133.24,1042757.0,131.501,131.738,131.4122,131.5504,1042757.0
2023-01-12 15:40:00,133.24,133.38,132.77,133.0,1280012.0,131.5504,131.6886,131.0863,131.3134,1280012.0
2023-01-12 15:50:00,132.99,133.56,132.99,133.39,2730500.0,131.3036,131.8663,131.3036,131.6985,2730500.0
2023-01-13 09:30:00,131.95,132.83,131.66,132.5,3286407.0,130.2767,131.1456,129.9904,130.8198,3286407.0
2023-01-13 09:40:00,132.5,132.94,131.93,132.12,1950886.0,130.8198,131.2542,130.257,130.4446,1950886.0
2023-01-13 09:50:00,132.13,132.69,132.04,132.56,1658869.0,130.4545,131.0074,130.3656,130.879,1658869.0
2023-01-13 10:00:00,132.54,133.38,132.4,133.03,2139378.0,130.8593,131.6886,130.721,131.3431,2139378.0
2023-01-13 10:10:00,133.04,133.55,133.01,133.27,1495850.0,131.3529,131.8565,131.3233,131.58,1495850.0
2023-01-13 10:20:00,133.26,133.53,133.0,133.51,1328097.0,131.5701,131.8367,131.3134,131.817,1328097.0
2023-01-13 10:30:00,133.51,133.74,133.24,133.63,1447801.0,131.817,132.044,131.5504,131.9354,1447801.0
2023-01-13 10:40:00,133.63,133.97,133.49,133.77,1289851.0,131.9354,132.2711,131.7972,132.0737,1289851.0
2023-01-13 10:50:00,133.76,133.92,133.6,133.75,1135262.0,132.0638,132.2218,131.9058,132.0539,1135262.0
2023-01-13 11:00:00,133.75,133.96,133.47,133.69,1289225.0,132.0539,132.2613,131.7775,131.9947,1289225.0
2023-01-13 11:10:00,133.68,133.69,132.97,133.18,1262221.0,131.9848,131.9947,131.2838,131.4911,1262221.0
2023-01-13 11:20:00,133.18,133.47,132.97,133.04,1064914.0,131.4911,131.7775,131.2838,131.3529,1064914.0
2023-01-13 11:30:00,133.04,133.17,132.78,132.95,835434.0,131.3529,131.4813,131.0962,131.2641,835434.0
2023-01-13 11:40:00,132.94,133.1,132.75,133.0,744652.0,131.2542,131.4122,131.0666,131.3134,744652.0
2023-01-13 11:50:00,133.0,133.25,132.94,133.21,901437.0,131.3134,131.5603,131.2542,131.5208,901437.0
2023-01-13 12:00:00,133.21,133.38,133.15,133.23,632566.0,131.5208,131.6886,131.4615,131.5405,632566.0
2023-01-13 12:10:00,133.23,133.42,133.13,133.38,623260.0,131.5405,131.7281,131.4418,131.6886,623260.0
2023-01-13 12:20:00,133.38,133.6,133.38,133.51,570741.0,131.6886,131.9058,131.6886,131.817,570741.0
2023-01-13 12:30:00,133.52,133.53,133.23,133.28,602282.0,131.8268,131.8367,131.5405,131.5899,602282.0
2023-01-13 12:40:00,133.28,133.53,133.16,133.37,701532.0,131.5899,131.8367,131.4714,131.6787,701532.0
2023-01-13 12:50:00,133.36,133.6,133.29,133.54,655124.0,131.6689,131.9058,131.5998,131.8466,655124.0
2023-01-13 13:00:00,133.54,133.57,133.3,133.41,519086.0,131.8466,131.8762,131.6096,131.7182,519086.0
2023-01-13 13:10:00,133.41,133.61,133.34,133.45,736538.0,131.7182,131.9157,131.6491,131.7577,736538.0
2023-01-13 13:20:00,133.44,133.71,133.34,133.65,632453.0,131.7479,132.0144,131.6491,131.9552,632453.0
2023-01-13 13:30:00,133.66,134.05,133.63,134.03,996857.0,131.9651,132.3501,131.9354,132.3304,996857.0
2023-01-13 13:40:00,134.03,134.38,134.01,134.28,1263752.0,132.3304,132.6759,132.3106,132.5772,1263752.0
2023-01-13 13:50:00,134.28,134.34,134.07,134.14,747048.0,132.5772,132.6364,132.3699,132.439,747048.0
2023-01-13 14:00:00,134.14,134.23,133.91,133.93,847898.0,132.439,132.5278,132.2119,132.2316,847898.0
2023-01-13 14:10:00,133.92,134.21,133.89,134.09,770187.0,132.2218,132.5081,132.1921,132.3896,770187.0
2023-01-13 14:20:00,134.1,134.28,133.95,134.25,815803.0,132.3995,132.5772,132.2514,132.5476,815803.0
2023-01-13 14:30:00,134.25,134.42,134.11,134.28,879577.0,132.5476,132.7154,132.4094,132.5772,879577.0
2023-01-13 14:40:00,134.28,134.29,134.07,134.16,787410.0,132.5772,132.5871,132.3699,132.4587,787410.0
2023-01-13 14:50:00,134.16,134.2,134.04,134.13,595748.0,132.4587,132.4982,132.3402,132.4291,595748.0
2023-01-13 15:00:00,134.14,134.25,134.07,134.24,760905.0,132.439,132.5476,132.3699,132.5377,760905.0
2023-01-13 15:10:00,134.25,134.4,134.2,134.37,927259.0,132.5476,132.6957,132.4982,132.6661,927259.0
2023-01-13 15:20:00,134.37,134.61,134.36,134.61,1017623.0,132.6661,132.903,132.6562,132.903,1017623.0
2023-01-13 15:30:00,134.61,134.88,134.53,134.87,1350050.0,132.903,133.1696,132.824,133.1597,1350050.0
2023-01-13 15:40:00,134.87,134.92,134.53,134.66,1438422.0,133.1597,133.2091,132.824,132.9524,1438422.0
2023-01-13 15:50:00,134.66,134.83,134.46,134.7,3076903.0,132.9524,133.1202,132.7549,132.9919,3076903.0
2023-01-17 09:30:00,134.83,135.53,134.13,134.62,4466391.0,133.1202,133.8113,132.4291,132.9129,4466391.0
2023-01-17 09:40:00,134.62,135.48,134.2,135.33,2000211.0,132.9129,133.762,132.4982,133.6139,2000211.0
2023-01-17 09:50:00,135.33,135.61,135.01,135.19,1631210.0,133.6139,133.8903,133.2979,133.4757,1631210.0
2023-01-17 10:00:00,135.19,136.48,135.19,136.46,2804721.0,133.4757,134.7493,133.4757,134.7296,2804721.0
2023-01-17 10:10:00,136.48,136.82,136.16,136.81,1827420.0,134.7493,135.085,134.4334,135.0751,1827420.0
2023-01-17 10:20:00,136.8,137.29,136.65,136.69,2526054.0,135.0652,135.549,134.9171,134.9566,2526054.0
2023-01-17 10:30:00,136.7,136.8,135.96,136.07,1899075.0,134.9665,135.0652,134.2359,134.3445,1899075.0
2023-01-17 10:40:00,136.06,136.1,135.42,135.74,1776833.0,134.3346,134.3741,133.7027,134.0187,1776833.0
2023-01-17 10:50:00,135.74,135.91,135.34,135.54,1278049.0,134.0187,134.1865,133.6238,133.8212,1278049.0
2023-01-17 11:00:00,135.53,135.67,134.9,135.07,1386290.0,133.8113,133.9496,133.1893,133.3572,1386290.0
2023-01-17 11:10:00,135.06,135.14,134.68,135.13,1527744.0,133.3473,133.4263,132.9721,133.4164,1527744.0
2023-01-17 11:20:00,135.12,135.52,134.99,135.4,1287950.0,133.4065,133.8015,133.2782,133.683,1287950.0
2023-01-17 11:30:00,135.39,136.1,135.36,136.0,1462922.0,133.6731,134.3741,133.6435,134.2754,1462922.0
2023-01-17 11:40:00,136.01,136.14,135.85,136.02,874331.0,134.2853,134.4136,134.1273,134.2951,874331.0
2023-01-17 11:50:00,136.01,136.02,135.7,135.86,555626.0,134.2853,134.2951,133.9792,134.1372,555626.0
2023-01-17 12:00:00,135.87,135.96,135.63,135.68,642481.0,134.147,134.2359,133.9101,133.9594,642481.0
2023-01-17 12:10:00,135.67,135.76,135.43,135.51,698961.0,133.9496,134.0384,133.7126,133.7916,698961.0
2023-01-17 12:20:00,135.51,135.64,135.31,135.59,788348.0,133.7916,133.92,133.5941,133.8706,788348.0
2023-01-17 12:30:00,135.59,135.95,135.56,135.84,701756.0,133.8706,134.226,133.841,134.1174,701756.0
2023-01-17 12:40:00,135.84,135.97,135.7,135.92,660140.0,134.1174,134.2458,133.9792,134.1964,660140.0
2023-01-17 12:50:00,135.91,136.28,135.91,136.25,1059004.0,134.1865,134.5518,134.1865,134.5222,1059004.0
2023-01-17 13:00:00,136.24,136.31,136.13,136.16,686687.0,134.5123,134.5815,134.4037,134.4334,686687.0
2023-01-17 13:10:00,136.16,136.21,135.91,136.07,808132.0,134.4334,134.4827,134.1865,134.3445,808132.0
2023-01-17 13:20:00,136.07,136.1,135.92,136.05,517094.0,134.3445,134.3741,134.1964,134.3248,517094.0
2023-01-17 13:30:00,136.06,136.29,135.93,136.27,550038.0,134.3346,134.5617,134.2063,134.542,550038.0
2023-01-17 13:40:00,136.27,136.4,136.08,136.27,616454.0,134.542,134.6703,134.3544,134.542,616454.0
2023-01-17 13:50:00,136.27,136.3,136.0,136.06,477257.0,134.542,134.5716,134.2754,134.3346,477257.0
2023-01-17 14:00:00,136.06,136.09,135.9,135.94,550836.0,134.3346,134.3642,134.1767,134.2161,550836.0
2023-01-17 14:10:00,135.95,135.98,135.4,135.6,933118.0,134.226,134.2556,133.683,133.8805,933118.0
2023-01-17 14:20:00,135.62,135.77,135.41,135.66,681156.0,133.9002,134.0483,133.6929,133.9397,681156.0
2023-01-17 14:30:00,135.67,136.05,135.66,136.0,775070.0,133.9496,134.3248,133.9397,134.2754,775070.0
2023-01-17 14:40:00,135.99,136.08,135.89,135.96,618110.0,134.2655,134.3544,134.1668,134.2359,618110.0
2023-01-17 14:50:00,135.96,136.04,135.79,135.91,612820.0,134.2359,134.3149,134.0681,134.1865,612820.0
2023-01-17 15:00:00,135.9,136.08,135.86,135.88,686934.0,134.1767,134.3544,134.1372,134.1569,686934.0
2023-01-17 15:10:00,135.88,135.92,135.66,135.72,655207.0,134.1569,134.1964,133.9397,133.9989,655207.0
2023-01-17 15:20:00,135.72,135.8,135.6,135.71,758627.0,133.9989,134.0779,133.8805,133.9891,758627.0
2023-01-17 15:30:00,135.69,135.93,135.67,135.85,915583.0,133.9693,134.2063,133.9496,134.1273,915583.0
2023-01-17 15:40:00,135.86,135.94,135.61,135.77,1113312.0,134.1372,134.2161,133.8903,134.0483,1113312.0
2023-01-17 15:50:00,135.77,136.0,135.62,135.93,3028849.0,134.0483,134.2754,133.9002,134.2063,3028849.0
2023-01-18 09:30:00,136.82,137.59,136.68,137.13,3996869.0,135.085,135.8452,134.9468,135.3911,3996869.0
2023-01-18 09:40:00,137.16,137.6,136.94,137.55,2548780.0,135.4207,135.8551,135.2035,135.8057,2548780.0
2023-01-18 09:50:00,137.56,138.0,137.41,137.98,2635112.0,135.8156,136.25,135.6675,136.2303,2635112.0
2023-01-18 10:00:00,137.98,138.61,137.95,137.99,3024426.0,136.2303,136.8523,136.2007,136.2402,3024426.0
2023-01-18 10:10:00,138.0,138.08,137.21,137.45,2013266.0,136.25,136.329,135.47,135.707,2013266.0
2023-01-18 10:20:00,137.46,138.08,137.46,137.98,1543231.0,135.7169,136.329,135.7169,136.2303,1543231.0
2023-01-18 10:30:00,137.99,138.0,137.14,137.28,1333829.0,136.2402,136.25,135.4009,135.5392,1333829.0
2023-01-18 10:40:00,137.28,137.42,136.81,136.92,1705392.0,135.5392,135.6774,135.0751,135.1837,1705392.0
2023-01-18 10:50:00,136.91,137.07,136.55,137.06,1330276.0,135.1738,135.3318,134.8184,135.3219,1330276.0
2023-01-18 11:00:00,137.05,137.37,136.66,136.82,1276637.0,135.3121,135.628,134.927,135.085,1276637.0
2023-01-18 11:10:00,136.82,136.98,136.63,136.78,1180762.0,135.085,135.243,134.8974,135.0455,1180762.0
2023-01-18 11:20:00,136.78,136.92,136.4,136.68,1405839.0,135.0455,135.1837,134.6703,134.9468,1405839.0
2023-01-18 11:30:00,136.68,136.73,136.12,136.14,1470835.0,134.9468,134.9961,134.3939,134.4136,1470835.0
2023-01-18 11:40:00,136.13,136.24,135.81,136.16,1226271.0,134.4037,134.5123,134.0878,134.4334,1226271.0
2023-01-18 11:50:00,136.17,136.19,135.8,136.16,1029433.0,134.4432,134.463,134.0779,134.4334,1029433.0
2023-01-18 12:00:00,136.16,136.28,135.46,135.59,1262005.0,134.4334,134.5518,133.7422,133.8706,1262005.0
2023-01-18 12:10:00,135.6,136.13,135.53,135.77,1053502.0,133.8805,134.4037,133.8113,134.0483,1053502.0
2023-01-18 12:20:00,135.77,135.84,135.44,135.58,881716.0,134.0483,134.1174,133.7225,133.8607,881716.0
2023-01-18 12:30:00,135.58,135.83,135.42,135.68,841317.0,133.8607,134.1075,133.7027,133.9594,841317.0
2023-01-18 12:40:00,135.69,135.8,135.56,135.7,696002.0,133.9693,134.0779,133.841,133.9792,696002.0
2023-01-18 12:50:00,135.69,135.81,135.55,135.7,691628.0,133.9693,134.0878,133.8311,133.9792,691628.0
2023-01-18 13:00:00,135.7,135.96,135.49,135.52,900738.0,133.9792,134.2359,133.7719,133.8015,900738.0
2023-01-18 13:10:00,135.51,135.65,135.36,135.42,729903.0,133.7916,133.9298,133.6435,133.7027,729903.0
2023-01-18 13:20:00,135.41,135.76,135.33,135.72,788086.0,133.6929,134.0384,133.6139,133.9989,788086.0
2023-01-18 13:30:00,135.73,135.77,135.38,135.42,673594.0,134.0088,134.0483,133.6633,133.7027,673594.0
2023-01-18 13:40:00,135.42,135.91,135.42,135.78,921016.0,133.7027,134.1865,133.7027,134.0582,921016.0
2023-01-18 13:50:00,135.77,136.27,135.77,136.06,1204642.0,134.0483,134.542,134.0483,134.3346,1204642.0
2023-01-18 14:00:00,136.07,136.09,135.67,135.86,827370.0,134.3445,134.3642,133.9496,134.1372,827370.0
2023-01-18 14:10:00,135.87,136.02,135.65,135.76,559204.0,134.147,134.2951,133.9298,134.0384,559204.0
2023-01-18 14:20:00,135.77,136.11,135.7,136.07,725538.0,134.0483,134.384,133.9792,134.3445,725538.0
2023-01-18 14:30:00,136.06,136.16,135.87,135.94,787365.0,134.3346,134.4334,134.147,134.2161,787365.0
2023-01-18 14:40:00,135.95,136.04,135.78,135.8,630548.0,134.226,134.3149,134.0582,134.0779,630548.0
2023-01-18 14:50:00,135.81,135.87,135.72,135.81,594828.0,134.0878,134.147,133.9989,134.0878,594828.0
2023-01-18 15:00:00,135.8,135.85,135.67,135.78,760793.0,134.0779,134.1273,133.9496,134.0582,760793.0
2023-01-18 15:10:00,135.78,136.11,135.64,135.75,1081947.0,134.0582,134.384,133.92,134.0286,1081947.0
2023-01-18 15:20:00,135.74,135.86,135.68,135.76,700142.0,134.0187,134.1372,133.9594,134.0384,700142.0
2023-01-18 15:30:00,135.76,135.82,135.51,135.51,920188.0,134.0384,134.0977,133.7916,133.7916,920188.0
2023-01-18 15:40:00,135.52,135.55,135.23,135.28,1234563.0,133.8015,133.8311,133.5152,133.5645,1234563.0
2023-01-18 15:50:00,135.28,135.43,135.03,135.2,3096713.0,133.5645,133.7126,133.3177,133.4855,3096713.0
2023-01-19 09:30:00,134.09,135.18,133.86,135.17,2909889.0,132.3896,133.4658,132.1625,133.4559,2909889.0
2023-01-19 09:40:00,135.18,135.19,134.01,134.21,2019745.0,133.4658,133.4757,132.3106,132.5081,2019745.0
2023-01-19 09:50:00,134.22,135.33,134.22,135.06,1938083.0,132.518,133.6139,132.518,133.3473,1938083.0
2023-01-19 10:00:00,135.05,135.05,134.57,134.96,1533824.0,133.3374,133.3374,132.8635,133.2486,1533824.0
2023-01-19 10:10:00,134.96,135.07,134.29,134.78,1483532.0,133.2486,133.3572,132.5871,133.0709,1483532.0
2023-01-19 10:20:00,134.79,134.94,134.17,134.47,1137802.0,133.0807,133.2288,132.4686,132.7648,1137802.0
2023-01-19 10:30:00,134.48,134.61,134.09,134.5,1099210.0,132.7747,132.903,132.3896,132.7944,1099210.0
2023-01-19 10:40:00,134.52,134.68,134.05,134.1,1084503.0,132.8142,132.9721,132.3501,132.3995,1084503.0
2023-01-19 10:50:00,134.09,134.2,133.77,134.1,1083806.0,132.3896,132.4982,132.0737,132.3995,1083806.0
2023-01-19 11:00:00,134.11,134.74,134.05,134.73,1390638.0,132.4094,133.0314,132.3501,133.0215,1390638.0
2023-01-19 11:10:00,134.72,135.39,134.68,134.82,1922873.0,133.0116,133.6731,132.9721,133.1104,1922873.0
2023-01-19 11:20:00,134.83,134.83,134.39,134.49,1200899.0,133.1202,133.1202,132.6858,132.7845,1200899.0
2023-01-19 11:30:00,134.48,134.56,134.19,134.37,882498.0,132.7747,132.8536,132.4883,132.6661,882498.0
2023-01-19 11:40:00,134.37,134.67,134.26,134.61,908751.0,132.6661,132.9623,132.5575,132.903,908751.0
2023-01-19 11:50:00,134.62,134.68,134.27,134.4,718475.0,132.9129,132.9721,132.5673,132.6957,718475.0
2023-01-19 12:00:00,134.39,134.73,134.35,134.39,817280.0,132.6858,133.0215,132.6463,132.6858,817280.0
2023-01-19 12:10:00,134.39,134.83,134.35,134.64,790497.0,132.6858,133.1202,132.6463,132.9326,790497.0
2023-01-19 12:20:00,134.64,134.67,134.35,134.44,562742.0,132.9326,132.9623,132.6463,132.7352,562742.0
2023-01-19 12:30:00,134.44,134.59,134.27,134.52,593510.0,132.7352,132.8833,132.5673,132.8142,593510.0
2023-01-19 12:40:00,134.52,134.65,134.35,134.47,564343.0,132.8142,132.9425,132.6463,132.7648,564343.0
2023-01-19 12:50:00,134.48,134.6,134.39,134.6,467052.0,132.7747,132.8931,132.6858,132.8931,467052.0
2023-01-19 13:00:00,134.6,134.99,134.58,134.83,835280.0,132.8931,133.2782,132.8734,133.1202,835280.0
2023-01-19 13:10:00,134.83,135.02,134.63,134.93,852379.0,133.1202,133.3078,132.9228,133.219,852379.0
2023-01-19 13:20:00,134.92,135.11,134.63,134.75,671005.0,133.2091,133.3967,132.9228,133.0412,671005.0
2023-01-19 13:30:00,134.76,135.34,134.76,135.29,979113.0,133.0511,133.6238,133.0511,133.5744,979113.0
2023-01-19 13:40:00,135.3,135.55,135.15,135.16,937051.0,133.5843,133.8311,133.4362,133.446,937051.0
2023-01-19 13:50:00,135.14,135.3,135.02,135.28,716026.0,133.4263,133.5843,133.3078,133.5645,716026.0
2023-01-19 14:00:00,135.27,135.37,135.06,135.27,719330.0,133.5546,133.6534,133.3473,133.5546,719330.0
2023-01-19 14:10:00,135.27,135.62,135.26,135.51,926606.0,133.5546,133.9002,133.5448,133.7916,926606.0
2023-01-19 14:20:00,135.52,136.05,135.52,135.89,1050997.0,133.8015,134.3248,133.8015,134.1668,1050997.0
2023-01-19 14:30:00,135.88,136.09,135.67,135.86,1120486.0,134.1569,134.3642,133.9496,134.1372,1120486.0
2023-01-19 14:40:00,135.85,136.25,135.79,135.9,1081059.0,134.1273,134.5222,134.0681,134.1767,1081059.0
2023-01-19 14:50:00,135.9,135.97,135.76,135.93,712927.0,134.1767,134.2458,134.0384,134.2063,712927.0
2023-01-19 15:00:00,135.94,136.05,135.64,135.71,888624.0,134.2161,134.3248,133.92,133.9891,888624.0
2023-01-19 15:10:00,135.71,135.82,135.51,135.71,983121.0,133.9891,134.0977,133.7916,133.9891,983121.0
2023-01-19 15:20:00,135.71,135.87,135.53,135.71,876305.0,133.9891,134.147,133.8113,133.9891,876305.0
2023-01-19 15:30:00,135.71,135.83,135.51,135.6,917195.0,133.9891,134.1075,133.7916,133.8805,917195.0
2023-01-19 15:40:00,135.6,135.7,135.46,135.64,1048456.0,133.8805,133.9792,133.7422,133.92,1048456.0
2023-01-19 15:50:00,135.64,135.65,135.1,135.28,3238582.0,133.92,133.9298,133.3868,133.5645,3238582.0
2023-01-20 09:30:00,135.21,135.29,134.22,134.39,7639758.0,133.4954,133.5744,132.518,132.6858,7639758.0
2023-01-20 09:40:00,134.39,134.87,134.36,134.64,2049354.0,132.6858,133.1597,132.6562,132.9326,2049354.0
2023-01-20 09:50:00,134.64,135.2,134.55,134.6,1767201.0,132.9326,133.4855,132.8438,132.8931,1767201.0
2023-01-20 10:00:00,134.61,135.02,134.32,134.77,1657132.0,132.903,133.3078,132.6167,133.061,1657132.0
2023-01-20 10:10:00,134.78,135.06,134.56,134.93,1253555.0,133.0709,133.3473,132.8536,133.219,1253555.0
2023-01-20 10:20:00,134.93,135.2,134.58,135.05,1442427.0,133.219,133.4855,132.8734,133.3374,1442427.0
2023-01-20 10:30:00,135.06,135.45,134.95,135.32,1414132.0,133.3473,133.7324,133.2387,133.604,1414132.0
2023-01-20 10:40:00,135.32,135.49,135.04,135.23,1489192.0,133.604,133.7719,133.3276,133.5152,1489192.0
2023-01-20 10:50:00,135.22,135.24,134.97,135.01,963816.0,133.5053,133.525,133.2584,133.2979,963816.0
2023-01-20 11:00:00,135.02,135.52,135.0,135.2,1323342.0,133.3078,133.8015,133.2881,133.4855,1323342.0
2023-01-20 11:10:00,135.2,135.55,135.16,135.49,892845.0,133.4855,133.8311,133.446,133.7719,892845.0
2023-01-20 11:20:00,135.5,135.57,135.18,135.54,1014177.0,133.7817,133.8508,133.4658,133.8212,1014177.0
2023-01-20 11:30:00,135.54,135.68,135.09,135.1,1163441.0,133.8212,133.9594,133.3769,133.3868,1163441.0
2023-01-20 11:40:00,135.1,135.48,135.04,135.35,1060391.0,133.3868,133.762,133.3276,133.6336,1060391.0
2023-01-20 11:50:00,135.36,135.43,135.22,135.31,769638.0,133.6435,133.7126,133.5053,133.5941,769638.0
2023-01-20 12:00:00,135.31,135.58,135.3,135.46,743426.0,133.5941,133.8607,133.5843,133.7422,743426.0
2023-01-20 12:10:00,135.46,135.73,135.39,135.67,789029.0,133.7422,134.0088,133.6731,133.9496,789029.0
2023-01-20 12:20:00,135.67,135.76,135.58,135.65,632255.0,133.9496,134.0384,133.8607,133.9298,632255.0
2023-01-20 12:30:00,135.64,135.78,135.58,135.78,572936.0,133.92,134.0582,133.8607,134.0582,572936.0
2023-01-20 12:40:00,135.77,135.84,135.63,135.75,627443.0,134.0483,134.1174,133.9101,134.0286,627443.0
2023-01-20 12:50:00,135.75,135.95,135.72,135.77,723141.0,134.0286,134.226,133.9989,134.0483,723141.0
2023-01-20 13:00:00,135.77,136.06,135.66,135.75,1176461.0,134.0483,134.3346,133.9397,134.0286,1176461.0
2023-01-20 13:10:00,135.75,135.9,135.41,135.43,1062044.0,134.0286,134.1767,133.6929,133.7126,1062044.0
2023-01-20 13:20:00,135.43,135.79,135.38,135.69,697234.0,133.7126,134.0681,133.6633,133.9693,697234.0
2023-01-20 13:30:00,135.7,136.27,135.69,136.19,1077843.0,133.9792,134.542,133.9693,134.463,1077843.0
2023-01-20 13:40:00,136.19,136.51,136.1,136.5,1177232.0,134.463,134.7789,134.3741,134.769,1177232.0
2023-01-20 13:50:00,136.5,136.85,136.5,136.83,1269168.0,134.769,135.1146,134.769,135.0949,1269168.0
2023-01-20 14:00:00,136.84,136.89,136.71,136.77,995280.0,135.1047,135.1541,134.9764,135.0356,995280.0
2023-01-20 14:10:00,136.77,136.87,136.64,136.78,817715.0,135.0356,135.1344,134.9073,135.0455,817715.0
2023-01-20 14:20:00,136.79,136.99,136.76,136.94,733285.0,135.0554,135.2528,135.0258,135.2035,733285.0
2023-01-20 14:30:00,136.94,137.28,136.94,137.16,1134564.0,135.2035,135.5392,135.2035,135.4207,1134564.0
2023-01-20 14:40:00,137.15,137.28,136.99,137.05,943501.0,135.4108,135.5392,135.2528,135.3121,943501.0
2023-01-20 14:50:00,137.06,137.22,136.89,137.17,852233.0,135.3219,135.4799,135.1541,135.4306,852233.0
2023-01-20 15:00:00,137.17,137.56,137.13,137.49,1366981.0,135.4306,135.8156,135.3911,135.7465,1366981.0
2023-01-20 15:10:00,137.49,137.89,137.41,137.77,1326315.0,135.7465,136.1414,135.6675,136.0229,1326315.0
2023-01-20 15:20:00,137.77,137.77,137.36,137.47,1215478.0,136.0229,136.0229,135.6181,135.7267,1215478.0
2023-01-20 15:30:00,137.48,137.59,137.26,137.56,1330946.0,135.7366,135.8452,135.5194,135.8156,1330946.0
2023-01-20 15:40:00,137.56,137.63,137.31,137.61,1415831.0,135.8156,135.8847,135.5688,135.865,1415831.0
2023-01-20 15:50:00,137.6,138.02,137.32,137.84,5959842.0,135.8551,136.2698,135.5786,136.0921,5959842.0
2023-01-23 09:30:00,138.13,139.65,137.9,139.25,4039852.0,136.3784,137.8791,136.1513,137.4842,4039852.0
2023-01-23 09:40:00,139.27,139.75,139.14,139.41,2337323.0,137.5039,137.9778,137.3756,137.6421,2337323.0
2023-01-23 09:50:00,139.41,140.0,139.38,139.87,1910815.0,137.6421,138.2247,137.6125,138.0963,1910815.0
2023-01-23 10:00:00,139.88,140.25,139.57,139.73,1873854.0,138.1062,138.4715,137.8001,137.9581,1873854.0
2023-01-23 10:10:00,139.74,140.16,139.68,140.16,1713321.0,137.968,138.3826,137.9087,138.3826,1713321.0
2023-01-23 10:20:00,140.16,140.64,140.15,140.47,1888160.0,138.3826,138.8565,138.3728,138.6887,1888160.0
2023-01-23 10:30:00,140.47,141.01,140.46,140.8,1964312.0,138.6887,139.2219,138.6788,139.0145,1964312.0
2023-01-23 10:40:00,140.81,141.45,140.62,141.41,1688263.0,139.0244,139.6563,138.8368,139.6168,1688263.0
2023-01-23 10:50:00,141.42,141.48,141.19,141.22,1575846.0,139.6267,139.6859,139.3996,139.4292,1575846.0
2023-01-23 11:00:00,141.21,142.28,141.12,142.27,2746582.0,139.4193,140.4758,139.3305,140.4659,2746582.0
2023-01-23 11:10:00,142.27,142.59,142.02,142.52,2192729.0,140.4659,140.7818,140.219,140.7127,2192729.0
2023-01-23 11:20:00,142.53,142.8,142.26,142.34,2037604.0,140.7226,140.9892,140.456,140.535,2037604.0
2023-01-23 11:30:00,142.34,142.69,142.25,142.55,1507475.0,140.535,140.8806,140.4461,140.7423,1507475.0
2023-01-23 11:40:00,142.54,143.15,142.44,143.09,2280239.0,140.7325,141.3347,140.6337,141.2755,2280239.0
2023-01-23 11:50:00,143.08,143.32,142.81,142.9,1893039.0,141.2656,141.5026,140.999,141.0879,1893039.0
2023-01-23 12:00:00,142.9,142.9,142.18,142.24,1465401.0,141.0879,141.0879,140.377,140.4363,1465401.0
2023-01-23 12:10:00,142.24,142.4,142.16,142.26,1140300.0,140.4363,140.5942,140.3573,140.456,1140300.0
2023-01-23 12:20:00,142.26,142.56,142.21,142.45,1080755.0,140.456,140.7522,140.4066,140.6436,1080755.0
2023-01-23 12:30:00,142.46,142.49,142.24,142.41,738945.0,140.6535,140.6831,140.4363,140.6041,738945.0
2023-01-23 12:40:00,142.41,142.52,142.03,142.08,1433979.0,140.6041,140.7127,140.2289,140.2783,1433979.0
2023-01-23 12:50:00,142.07,142.34,141.94,142.16,1246841.0,140.2684,140.535,140.1401,140.3573,1246841.0
2023-01-23 13:00:00,142.15,142.49,142.0,142.37,1450194.0,140.3474,140.6831,140.1993,140.5646,1450194.0
2023-01-23 13:10:00,142.37,142.42,142.1,142.17,872032.0,140.5646,140.614,140.298,140.3671,872032.0
2023-01-23 13:20:00,142.16,142.36,142.13,142.27,1007131.0,140.3573,140.5547,140.3277,140.4659,1007131.0
2023-01-23 13:30:00,142.27,142.33,142.13,142.22,841667.0,140.4659,140.5251,140.3277,140.4165,841667.0
2023-01-23 13:40:00,142.23,142.31,141.99,142.18,1208527.0,140.4264,140.5054,140.1894,140.377,1208527.0
2023-01-23 13:50:00,142.18,142.26,141.88,141.95,895972.0,140.377,140.456,140.0808,140.1499,895972.0
2023-01-23 14:00:00,141.96,141.98,141.6,141.63,1123381.0,140.1598,140.1796,139.8044,139.834,1123381.0
2023-01-23 14:10:00,141.63,141.89,141.51,141.86,971015.0,139.834,140.0907,139.7155,140.0611,971015.0
2023-01-23 14:20:00,141.86,141.98,141.65,141.76,1108361.0,140.0611,140.1796,139.8537,139.9623,1108361.0
2023-01-23 14:30:00,141.78,141.95,141.35,141.45,1072389.0,139.9821,140.1499,139.5575,139.6563,1072389.0
2023-01-23 14:40:00,141.44,141.5,140.79,140.91,1470983.0,139.6464,139.7056,139.0046,139.1231,1470983.0
2023-01-23 14:50:00,140.9,141.11,140.61,140.98,1470063.0,139.1133,139.3206,138.8269,139.1922,1470063.0
2023-01-23 15:00:00,140.98,141.03,140.52,140.67,1277814.0,139.1922,139.2416,138.7381,138.8862,1277814.0
2023-01-23 15:10:00,140.67,140.82,140.49,140.68,1323946.0,138.8862,139.0343,138.7085,138.896,1323946.0
2023-01-23 15:20:00,140.68,140.75,140.36,140.59,1207036.0,138.896,138.9652,138.5801,138.8072,1207036.0
2023-01-23 15:30:00,140.59,140.85,140.4,140.77,1201433.0,138.8072,139.0639,138.6196,138.9849,1201433.0
2023-01-23 15:40:00,140.78,140.88,140.54,140.84,1584834.0,138.9948,139.0935,138.7578,139.054,1584834.0
2023-01-23 15:50:00,140.84,141.26,140.83,141.1,3743407.0,139.054,139.4687,139.0441,139.3107,3743407.0
2023-01-24 09:30:00,140.31,141.6,140.3,141.31,3253276.0,138.5307,139.8044,138.5209,139.5181,3253276.0
2023-01-24 09:40:00,141.3,142.13,141.17,141.9,2243103.0,139.5082,140.3277,139.3798,140.1006,2243103.0
2023-01-24 09:50:00,141.91,142.1,141.37,141.44,1692096.0,140.1104,140.298,139.5773,139.6464,1692096.0
2023-01-24 10:00:00,141.46,141.7,141.09,141.62,1801483.0,139.6662,139.9031,139.3008,139.8241,1801483.0
2023-01-24 10:10:00,141.6,142.27,141.5,141.68,1668394.0,139.8044,140.4659,139.7056,139.8834,1668394.0
2023-01-24 10:20:00,141.68,141.97,141.66,141.91,1191184.0,139.8834,140.1697,139.8636,140.1104,1191184.0
2023-01-24 10:30:00,141.91,142.21,141.28,141.45,1371918.0,140.1104,140.4066,139.4884,139.6563,1371918.0
2023-01-24 10:40:00,141.45,141.93,141.32,141.87,1097673.0,139.6563,140.1302,139.5279,140.071,1097673.0
2023-01-24 10:50:00,141.87,142.31,141.65,142.25,1108428.0,140.071,140.5054,139.8537,140.4461,1108428.0
2023-01-24 11:00:00,142.26,142.4,142.1,142.24,1186739.0,140.456,140.5942,140.298,140.4363,1186739.0
2023-01-24 11:10:00,142.24,142.34,141.76,141.9,1008631.0,140.4363,140.535,139.9623,140.1006,1008631.0
2023-01-24 11:20:00,141.91,142.47,141.8,142.45,1121910.0,140.1104,140.6633,140.0018,140.6436,1121910.0
2023-01-24 11:30:00,142.46,142.5,141.91,142.27,1028018.0,140.6535,140.693,140.1104,140.4659,1028018.0
2023-01-24 11:40:00,142.26,142.26,141.91,142.17,627491.0,140.456,140.456,140.1104,140.3671,627491.0
2023-01-24 11:50:00,142.18,142.24,141.95,142.1,567035.0,140.377,140.4363,140.1499,140.298,567035.0
2023-01-24 12:00:00,142.09,142.35,141.81,142.27,841444.0,140.2882,140.5449,140.0117,140.4659,841444.0
2023-01-24 12:10:00,142.27,142.87,142.24,142.78,1409215.0,140.4659,141.0583,140.4363,140.9694,1409215.0
2023-01-24 12:20:00,142.79,142.85,142.49,142.71,946568.0,140.9793,141.0385,140.6831,140.9003,946568.0
2023-01-24 12:30:00,142.7,142.7,142.43,142.53,661141.0,140.8904,140.8904,140.6238,140.7226,661141.0
2023-01-24 12:40:00,142.52,142.53,142.29,142.45,693386.0,140.7127,140.7226,140.4856,140.6436,693386.0
2023-01-24 12:50:00,142.45,142.65,142.38,142.47,615512.0,140.6436,140.8411,140.5745,140.6633,615512.0
2023-01-24 13:00:00,142.47,142.58,142.04,142.37,839758.0,140.6633,140.7719,140.2388,140.5646,839758.0
2023-01-24 13:10:00,142.36,142.56,142.31,142.54,713111.0,140.5547,140.7522,140.5054,140.7325,713111.0
2023-01-24 13:20:00,142.52,142.92,142.48,142.91,919456.0,140.7127,141.1076,140.6732,141.0978,919456.0
2023-01-24 13:30:00,142.92,142.99,142.78,142.96,1022069.0,141.1076,141.1767,140.9694,141.1471,1022069.0
2023-01-24 13:40:00,142.96,143.16,142.91,142.98,1170669.0,141.1471,141.3446,141.0978,141.1669,1170669.0
2023-01-24 13:50:00,142.98,142.99,142.64,142.66,798715.0,141.1669,141.1767,140.8312,140.8509,798715.0
2023-01-24 14:00:00,142.65,142.66,142.2,142.37,1213779.0,140.8411,140.8509,140.3968,140.5646,1213779.0
2023-01-24 14:10:00,142.37,142.53,142.28,142.48,796708.0,140.5646,140.7226,140.4758,140.6732,796708.0
2023-01-24 14:20:00,142.49,142.71,142.45,142.66,725982.0,140.6831,140.9003,140.6436,140.8509,725982.0
2023-01-24 14:30:00,142.67,142.8,142.53,142.63,779321.0,140.8608,140.9892,140.7226,140.8213,779321.0
2023-01-24 14:40:00,142.64,142.65,142.35,142.35,758654.0,140.8312,140.8411,140.5449,140.5449,758654.0
2023-01-24 14:50:00,142.36,142.51,142.3,142.44,704175.0,140.5547,140.7028,140.4955,140.6337,704175.0
2023-01-24 15:00:00,142.45,142.56,142.2,142.23,844141.0,140.6436,140.7522,140.3968,140.4264,844141.0
2023-01-24 15:10:00,142.22,142.34,142.19,142.31,711959.0,140.4165,140.535,140.3869,140.5054,711959.0
2023-01-24 15:20:00,142.31,142.48,142.28,142.42,875802.0,140.5054,140.6732,140.4758,140.614,875802.0
2023-01-24 15:30:00,142.43,142.46,142.07,142.16,968028.0,140.6238,140.6535,140.2684,140.3573,968028.0
2023-01-24 15:40:00,142.16,142.16,141.9,142.07,1228986.0,140.3573,140.3573,140.1006,140.2684,1228986.0
2023-01-24 15:50:00,142.08,142.72,142.0,142.5,3081645.0,140.2783,140.9102,140.1993,140.693,3081645.0
2023-01-25 09:30:00,140.89,141.09,139.48,140.03,4162358.0,139.1034,139.3008,137.7113,138.2543,4162358.0
2023-01-25 09:40:00,140.05,140.63,139.99,140.55,2183889.0,138.274,138.8467,138.2148,138.7677,2183889.0
2023-01-25 09:50:00,140.56,140.8,139.7,139.71,1810885.0,138.7776,139.0145,137.9285,137.9383,1810885.0
2023-01-25 10:00:00,139.72,140.46,139.63,140.4,1783504.0,137.9482,138.6788,137.8594,138.6196,1783504.0
2023-01-25 10:10:00,140.39,140.45,139.65,139.86,1351881.0,138.6097,138.669,137.8791,138.0864,1351881.0
2023-01-25 10:20:00,139.86,139.91,139.46,139.82,1298359.0,138.0864,138.1358,137.6915,138.0469,1298359.0
2023-01-25 10:30:00,139.83,140.0,138.81,138.87,2135558.0,138.0568,138.2247,137.0498,137.109,2135558.0
2023-01-25 10:40:00,138.87,139.31,138.81,139.06,1430130.0,137.109,137.5434,137.0498,137.2966,1430130.0
2023-01-25 10:50:00,139.07,139.46,138.87,139.31,1133762.0,137.3065,137.6915,137.109,137.5434,1133762.0
2023-01-25 11:00:00,139.31,139.57,139.15,139.33,1413910.0,137.5434,137.8001,137.3854,137.5632,1413910.0
2023-01-25 11:10:00,139.33,140.23,139.31,140.1,1672690.0,137.5632,138.4517,137.5434,138.3234,1672690.0
2023-01-25 11:20:00,140.12,140.43,139.96,140.1,1504455.0,138.3431,138.6492,138.1852,138.3234,1504455.0
2023-01-25 11:30:00,140.1,140.43,139.9,140.36,1385663.0,138.3234,138.6492,138.1259,138.5801,1385663.0
2023-01-25 11:40:00,140.36,140.43,140.02,140.35,978456.0,138.5801,138.6492,138.2444,138.5702,978456.0
2023-01-25 11:50:00,140.36,140.84,140.3,140.48,1301408.0,138.5801,139.054,138.5209,138.6986,1301408.0
2023-01-25 12:00:00,140.48,140.71,140.16,140.18,1198724.0,138.6986,138.9257,138.3826,138.4024,1198724.0
2023-01-25 12:10:00,140.19,140.5,140.12,140.26,689429.0,138.4123,138.7183,138.3431,138.4814,689429.0
2023-01-25 12:20:00,140.26,140.3,140.13,140.22,578010.0,138.4814,138.5209,138.353,138.4419,578010.0
2023-01-25 12:30:00,140.23,140.47,140.15,140.43,546223.0,138.4517,138.6887,138.3728,138.6492,546223.0
2023-01-25 12:40:00,140.43,140.63,140.34,140.38,490108.0,138.6492,138.8467,138.5604,138.5998,490108.0
2023-01-25 12:50:00,140.38,140.51,140.28,140.44,442066.0,138.5998,138.7282,138.5011,138.6591,442066.0
2023-01-25 13:00:00,140.44,140.86,140.4,140.61,802022.0,138.6591,139.0738,138.6196,138.8269,802022.0
2023-01-25 13:10:00,140.62,140.93,140.58,140.88,739876.0,138.8368,139.1429,138.7973,139.0935,739876.0
2023-01-25 13:20:00,140.88,141.12,140.87,141.08,896508.0,139.0935,139.3305,139.0836,139.291,896508.0
2023-01-25 13:30:00,141.08,141.17,140.85,140.89,807852.0,139.291,139.3798,139.0639,139.1034,807852.0
2023-01-25 13:40:00,140.89,141.33,140.88,141.27,976940.0,139.1034,139.5378,139.0935,139.4786,976940.0
2023-01-25 13:50:00,141.27,141.29,140.89,141.08,937708.0,139.4786,139.4983,139.1034,139.291,937708.0
2023-01-25 14:00:00,141.08,141.18,140.96,141.11,588527.0,139.291,139.3897,139.1725,139.3206,588527.0
2023-01-25 14:10:00,141.12,141.97,141.09,141.82,1393271.0,139.3305,140.1697,139.3008,140.0216,1393271.0
2023-01-25 14:20:00,141.84,141.86,141.46,141.6,821652.0,140.0413,140.0611,139.6662,139.8044,821652.0
2023-01-25 14:30:00,141.6,141.61,141.37,141.44,754166.0,139.8044,139.8142,139.5773,139.6464,754166.0
2023-01-25 14:40:00,141.44,141.77,141.4,141.67,791780.0,139.6464,139.9722,139.6069,139.8735,791780.0
2023-01-25 14:50:00,141.68,141.97,141.63,141.79,1089139.0,139.8834,140.1697,139.834,139.992,1089139.0
2023-01-25 15:00:00,141.8,142.29,141.79,142.28,1494944.0,140.0018,140.4856,139.992,140.4758,1494944.0
2023-01-25 15:10:00,142.27,142.43,142.01,142.09,1536789.0,140.4659,140.6238,140.2092,140.2882,1536789.0
2023-01-25 15:20:00,142.08,142.13,141.53,141.83,1326673.0,140.2783,140.3277,139.7353,140.0315,1326673.0
2023-01-25 15:30:00,141.84,141.95,141.55,141.83,1207849.0,140.0413,140.1499,139.755,140.0315,1207849.0
2023-01-25 15:40:00,141.82,141.84,141.52,141.69,1161609.0,140.0216,140.0413,139.7254,139.8932,1161609.0
2023-01-25 15:50:00,141.69,141.88,141.27,141.85,2639562.0,139.8932,140.0808,139.4786,140.0512,2639562.0
2023-01-26 09:30:00,143.17,144.25,142.78,143.79,3148829.0,141.3545,142.4208,140.9694,141.9666,3148829.0
2023-01-26 09:40:00,143.78,143.93,143.41,143.43,1940502.0,141.9567,142.1048,141.5914,141.6112,1940502.0
2023-01-26 09:50:00,143.43,143.6,142.93,143.25,1977741.0,141.6112,141.779,141.1175,141.4335,1977741.0
2023-01-26 10:00:00,143.26,143.42,142.83,142.99,1639029.0,141.4433,141.6013,141.0188,141.1767,1639029.0
2023-01-26 10:10:00,142.99,143.76,142.67,143.74,1548799.0,141.1767,141.937,140.8608,141.9172,1548799.0
2023-01-26 10:20:00,143.74,143.99,143.34,143.53,1453572.0,141.9172,142.1641,141.5223,141.7099,1453572.0
2023-01-26 10:30:00,143.53,143.65,143.04,143.05,914209.0,141.7099,141.8284,141.2261,141.236,914209.0
2023-01-26 10:40:00,143.08,143.4,142.97,143.3,868831.0,141.2656,141.5815,141.157,141.4828,868831.0
2023-01-26 10:50:00,143.3,143.35,142.26,142.39,1216668.0,141.4828,141.5322,140.456,140.5844,1216668.0
2023-01-26 11:00:00,142.39,142.72,142.22,142.33,951007.0,140.5844,140.9102,140.4165,140.5251,951007.0
2023-01-26 11:10:00,142.33,142.86,142.31,142.59,966901.0,140.5251,141.0484,140.5054,140.7818,966901.0
2023-01-26 11:20:00,142.59,142.59,141.9,142.36,1211317.0,140.7818,140.7818,140.1006,140.5547,1211317.0
2023-01-26 11:30:00,142.35,142.61,142.19,142.32,799830.0,140.5449,140.8016,140.3869,140.5152,799830.0
2023-01-26 11:40:00,142.31,142.79,142.25,142.6,668139.0,140.5054,140.9793,140.4461,140.7917,668139.0
2023-01-26 11:50:00,142.6,142.74,142.47,142.68,701945.0,140.7917,140.9299,140.6633,140.8707,701945.0
2023-01-26 12:00:00,142.68,143.12,142.66,143.09,756405.0,140.8707,141.3051,140.8509,141.2755,756405.0
2023-01-26 12:10:00,143.09,143.27,142.81,142.84,859032.0,141.2755,141.4532,140.999,141.0287,859032.0
2023-01-26 12:20:00,142.85,143.02,142.81,142.87,481122.0,141.0385,141.2064,140.999,141.0583,481122.0
2023-01-26 12:30:00,142.86,143.08,142.81,142.94,450439.0,141.0484,141.2656,140.999,141.1274,450439.0
2023-01-26 12:40:00,142.93,143.02,142.59,142.7,630430.0,141.1175,141.2064,140.7818,140.8904,630430.0
2023-01-26 12:50:00,142.7,143.02,142.67,142.81,649081.0,140.8904,141.2064,140.8608,140.999,649081.0
2023-01-26 13:00:00,142.82,143.0,142.49,142.59,657920.0,141.0089,141.1866,140.6831,140.7818,657920.0
2023-01-26 13:10:00,142.6,142.77,142.55,142.58,481290.0,140.7917,140.9595,140.7423,140.7719,481290.0
2023-01-26 13:20:00,142.59,142.91,142.57,142.86,390156.0,140.7818,141.0978,140.7621,141.0484,390156.0
2023-01-26 13:30:00,142.87,143.25,142.87,143.21,644362.0,141.0583,141.4335,141.0583,141.394,644362.0
2023-01-26 13:40:00,143.22,143.43,143.18,143.23,938433.0,141.4038,141.6112,141.3643,141.4137,938433.0
2023-01-26 13:50:00,143.23,143.25,143.02,143.15,485367.0,141.4137,141.4335,141.2064,141.3347,485367.0
2023-01-26 14:00:00,143.15,143.35,142.93,143.34,763152.0,141.3347,141.5322,141.1175,141.5223,763152.0
2023-01-26 14:10:00,143.34,143.65,143.31,143.63,976232.0,141.5223,141.8284,141.4927,141.8086,976232.0
2023-01-26 14:20:00,143.64,143.84,143.46,143.53,832875.0,141.8185,142.016,141.6408,141.7099,832875.0
2023-01-26 14:30:00,143.53,143.76,143.46,143.57,740684.0,141.7099,141.937,141.6408,141.7494,740684.0
2023-01-26 14:40:00,143.57,143.75,143.48,143.49,703738.0,141.7494,141.9271,141.6605,141.6704,703738.0
2023-01-26 14:50:00,143.49,143.55,143.28,143.52,722440.0,141.6704,141.7296,141.4631,141.7,722440.0
2023-01-26 15:00:00,143.53,143.59,143.28,143.4,658633.0,141.7099,141.7691,141.4631,141.5815,658633.0
2023-01-26 15:10:00,143.39,143.55,143.25,143.51,610530.0,141.5717,141.7296,141.4335,141.6902,610530.0
2023-01-26 15:20:00,143.51,143.71,143.41,143.52,868834.0,141.6902,141.8876,141.5914,141.7,868834.0
2023-01-26 15:30:00,143.52,143.67,143.42,143.53,900569.0,141.7,141.8481,141.6013,141.7099,900569.0
2023-01-26 15:40:00,143.53,143.65,143.32,143.49,1015040.0,141.7099,141.8284,141.5026,141.6704,1015040.0
2023-01-26 15:50:00,143.48,144.04,143.48,143.92,3713880.0,141.6605,142.2134,141.6605,142.095,3713880.0
2023-01-27 09:30:00,143.18,144.55,143.08,144.41,2813077.0,141.3643,142.717,141.2656,142.5787,2813077.0
2023-01-27 09:40:00,144.42,144.89,143.94,144.86,2142841.0,142.5886,143.0527,142.1147,143.023,2142841.0
2023-01-27 09:50:00,144.88,145.21,144.51,144.7,2019159.0,143.0428,143.3686,142.6775,142.8651,2019159.0
2023-01-27 10:00:00,144.71,145.48,144.39,145.16,2042288.0,142.8749,143.6352,142.559,143.3192,2042288.0
2023-01-27 10:10:00,145.15,145.41,145.04,145.22,1477196.0,143.3094,143.5661,143.2008,143.3785,1477196.0
2023-01-27 10:20:00,145.24,145.5,144.8,145.43,1373385.0,143.3982,143.6549,142.9638,143.5858,1373385.0
2023-01-27 10:30:00,145.43,145.53,144.93,144.96,1375350.0,143.5858,143.6845,143.0921,143.1218,1375350.0
2023-01-27 10:40:00,144.96,145.2,144.45,144.64,1274332.0,143.1218,143.3587,142.6182,142.8058,1274332.0
2023-01-27 10:50:00,144.63,144.91,144.38,144.68,1168984.0,142.796,143.0724,142.5491,142.8453,1168984.0
2023-01-27 11:00:00,144.7,145.09,144.61,144.93,1257916.0,142.8651,143.2501,142.7762,143.0921,1257916.0
2023-01-27 11:10:00,144.94,145.18,144.87,145.09,911374.0,143.102,143.339,143.0329,143.2501,911374.0
2023-01-27 11:20:00,145.09,145.35,145.08,145.25,1028296.0,143.2501,143.5068,143.2402,143.4081,1028296.0
2023-01-27 11:30:00,145.26,145.74,145.17,145.63,1154313.0,143.418,143.8919,143.3291,143.7833,1154313.0
2023-01-27 11:40:00,145.62,146.09,145.61,146.01,1559070.0,143.7734,144.2374,143.7635,144.1585,1559070.0
2023-01-27 11:50:00,146.01,146.19,145.98,146.05,1213118.0,144.1585,144.3362,144.1288,144.1979,1213118.0
2023-01-27 12:00:00,146.05,146.42,145.92,146.27,1188364.0,144.1979,144.5633,144.0696,144.4152,1188364.0
2023-01-27 12:10:00,146.26,146.8,146.09,146.73,1411246.0,144.4053,144.9384,144.2374,144.8693,1411246.0
2023-01-27 12:20:00,146.74,146.89,146.36,146.36,1304091.0,144.8792,145.0273,144.504,144.504,1304091.0
2023-01-27 12:30:00,146.38,146.8,146.17,146.73,1169651.0,144.5238,144.9384,144.3164,144.8693,1169651.0
2023-01-27 12:40:00,146.74,146.83,146.36,146.46,844374.0,144.8792,144.9681,144.504,144.6027,844374.0
2023-01-27 12:50:00,146.47,146.62,146.34,146.37,657588.0,144.6126,144.7607,144.4843,144.5139,657588.0
2023-01-27 13:00:00,146.36,146.47,146.17,146.24,666970.0,144.504,144.6126,144.3164,144.3855,666970.0
2023-01-27 13:10:00,146.24,146.33,145.99,146.15,770642.0,144.3855,144.4744,144.1387,144.2967,770642.0
2023-01-27 13:20:00,146.16,146.3,146.09,146.19,525609.0,144.3065,144.4448,144.2374,144.3362,525609.0
2023-01-27 13:30:00,146.2,146.56,146.19,146.51,953508.0,144.346,144.7015,144.3362,144.6521,953508.0
2023-01-27 13:40:00,146.51,146.54,146.16,146.34,822577.0,144.6521,144.6817,144.3065,144.4843,822577.0
2023-01-27 13:50:00,146.33,146.4,146.19,146.35,591339.0,144.4744,144.5435,144.3362,144.4941,591339.0
2023-01-27 14:00:00,146.35,146.5,146.25,146.31,742479.0,144.4941,144.6422,144.3954,144.4546,742479.0
2023-01-27 14:10:00,146.31,146.72,146.3,146.7,976169.0,144.4546,144.8594,144.4448,144.8397,976169.0
2023-01-27 14:20:00,146.69,146.95,146.63,146.77,988896.0,144.8298,145.0865,144.7706,144.9088,988896.0
2023-01-27 14:30:00,146.78,146.84,146.51,146.71,951034.0,144.9187,144.9779,144.6521,144.8496,951034.0
2023-01-27 14:40:00,146.71,146.93,146.63,146.93,942019.0,144.8496,145.0668,144.7706,145.0668,942019.0
2023-01-27 14:50:00,146.92,147.02,146.86,146.9,1250531.0,145.0569,145.1556,144.9977,145.0372,1250531.0
2023-01-27 15:00:00,146.9,147.08,146.82,147.02,976790.0,145.0372,145.2149,144.9582,145.1556,976790.0
2023-01-27 15:10:00,147.02,147.16,146.76,146.93,1410506.0,145.1556,145.2939,144.8989,145.0668,1410506.0
2023-01-27 15:20:00,146.92,146.97,146.62,146.96,1243832.0,145.0569,145.1063,144.7607,145.0964,1243832.0
2023-01-27 15:30:00,146.95,147.23,146.84,146.86,1610816.0,145.0865,145.363,144.9779,144.9977,1610816.0
2023-01-27 15:40:00,146.86,147.0,146.5,146.67,1677808.0,144.9977,145.1359,144.6422,144.8101,1677808.0
2023-01-27 15:50:00,146.66,146.71,145.8,145.97,3999580.0,144.8002,144.8496,143.9511,144.119,3999580.0
2023-01-30 09:30:00,144.96,145.55,144.51,144.98,3156865.0,143.1218,143.7043,142.6775,143.1415,3156865.0
2023-01-30 09:40:00,144.97,145.17,144.45,144.93,2018868.0,143.1316,143.3291,142.6182,143.0921,2018868.0
2023-01-30 09:50:00,144.93,145.27,144.17,145.19,1776818.0,143.0921,143.4278,142.3418,143.3488,1776818.0
2023-01-30 10:00:00,145.18,145.35,144.72,144.9,1413897.0,143.339,143.5068,142.8848,143.0625,1413897.0
2023-01-30 10:10:00,144.89,145.02,144.13,144.2,1380786.0,143.0527,143.181,142.3023,142.3714,1380786.0
2023-01-30 10:20:00,144.2,144.42,143.85,144.19,1498414.0,142.3714,142.5886,142.0258,142.3615,1498414.0
2023-01-30 10:30:00,144.19,144.23,143.52,143.67,1343716.0,142.3615,142.401,141.7,141.8481,1343716.0
2023-01-30 10:40:00,143.65,143.99,143.37,143.84,1434339.0,141.8284,142.1641,141.5519,142.016,1434339.0
2023-01-30 10:50:00,143.84,144.03,143.57,144.0,1179622.0,142.016,142.2036,141.7494,142.1739,1179622.0
2023-01-30 11:00:00,143.99,144.06,143.73,143.96,857061.0,142.1641,142.2332,141.9074,142.1344,857061.0
2023-01-30 11:10:00,143.96,144.3,143.9,144.25,1025705.0,142.1344,142.4701,142.0752,142.4208,1025705.0
2023-01-30 11:20:00,144.24,144.32,143.71,143.88,884411.0,142.4109,142.4899,141.8876,142.0555,884411.0
2023-01-30 11:30:00,143.87,144.23,143.86,144.02,811824.0,142.0456,142.401,142.0357,142.1937,811824.0
2023-01-30 11:40:00,144.02,144.09,143.71,143.8,635742.0,142.1937,142.2628,141.8876,141.9765,635742.0
2023-01-30 11:50:00,143.79,144.19,143.5,144.19,848708.0,141.9666,142.3615,141.6803,142.3615,848708.0
2023-01-30 12:00:00,144.18,144.26,143.95,143.99,723826.0,142.3517,142.4306,142.1246,142.1641,723826.0
2023-01-30 12:10:00,143.99,144.02,143.15,143.71,1291106.0,142.1641,142.1937,141.3347,141.8876,1291106.0
2023-01-30 12:20:00,143.71,143.89,143.47,143.68,995090.0,141.8876,142.0653,141.6507,141.858,995090.0
2023-01-30 12:30:00,143.68,143.79,143.48,143.69,825064.0,141.858,141.9666,141.6605,141.8679,825064.0
2023-01-30 12:40:00,143.69,143.75,143.25,143.39,865562.0,141.8679,141.9271,141.4335,141.5717,865562.0
2023-01-30 12:50:00,143.37,143.47,143.17,143.42,891426.0,141.5519,141.6507,141.3545,141.6013,891426.0
2023-01-30 13:00:00,143.41,143.65,143.31,143.53,691239.0,141.5914,141.8284,141.4927,141.7099,691239.0
2023-01-30 13:10:00,143.53,143.82,143.41,143.7,598441.0,141.7099,141.9962,141.5914,141.8777,598441.0
2023-01-30 13:20:00,143.7,143.74,143.45,143.5,650001.0,141.8777,141.9172,141.6309,141.6803,650001.0
2023-01-30 13:30:00,143.49,143.49,143.2,143.28,775654.0,141.6704,141.6704,141.3841,141.4631,775654.0
2023-01-30 13:40:00,143.28,143.32,143.01,143.3,974672.0,141.4631,141.5026,141.1965,141.4828,974672.0
2023-01-30 13:50:00,143.3,143.42,143.1,143.38,757133.0,141.4828,141.6013,141.2854,141.5618,757133.0
2023-01-30 14:00:00,143.37,143.59,143.3,143.33,723410.0,141.5519,141.7691,141.4828,141.5124,723410.0
2023-01-30 14:10:00,143.34,143.46,143.06,143.18,687567.0,141.5223,141.6408,141.2459,141.3643,687567.0
2023-01-30 14:20:00,143.19,143.27,143.03,143.15,1051439.0,141.3742,141.4532,141.2162,141.3347,1051439.0
2023-01-30 14:30:00,143.16,143.52,143.07,143.41,1106832.0,141.3446,141.7,141.2557,141.5914,1106832.0
2023-01-30 14:40:00,143.4,143.41,142.97,142.99,952208.0,141.5815,141.5914,141.157,141.1767,952208.0
2023-01-30 14:50:00,142.99,143.2,142.88,143.19,990695.0,141.1767,141.3841,141.0681,141.3742,990695.0
2023-01-30 15:00:00,143.19,143.46,143.05,143.17,1210494.0,141.3742,141.6408,141.236,141.3545,1210494.0
2023-01-30 15:10:00,143.16,143.24,142.97,143.07,1011826.0,141.3446,141.4236,141.157,141.2557,1011826.0
2023-01-30 15:20:00,143.06,143.13,142.93,143.06,1193407.0,141.2459,141.315,141.1175,141.2459,1193407.0
2023-01-30 15:30:00,143.06,143.36,142.98,143.27,1132746.0,141.2459,141.5421,141.1669,141.4532,1132746.0
2023-01-30 15:40:00,143.29,143.52,143.11,143.21,1556234.0,141.4729,141.7,141.2952,141.394,1556234.0
2023-01-30 15:50:00,143.22,143.44,142.85,143.03,3879332.0,141.4038,141.621,141.0385,141.2162,3879332.0
2023-01-31 09:30:00,142.69,143.45,142.35,142.55,3228774.0,140.8806,141.6309,140.5449,140.7423,3228774.0
2023-01-31 09:40:00,142.54,143.72,142.28,143.64,2350896.0,140.7325,141.8975,140.4758,141.8185,2350896.0
2023-01-31 09:50:00,143.64,143.75,142.59,142.65,1637835.0,141.8185,141.9271,140.7818,140.8411,1637835.0
2023-01-31 10:00:00,142.65,143.15,142.41,142.72,1503257.0,140.8411,141.3347,140.6041,140.9102,1503257.0
2023-01-31 10:10:00,142.7,143.34,142.6,143.12,1164384.0,140.8904,141.5223,140.7917,141.3051,1164384.0
2023-01-31 10:20:00,143.12,143.23,142.63,143.17,1308589.0,141.3051,141.4137,140.8213,141.3545,1308589.0
2023-01-31 10:30:00,143.19,143.35,143.08,143.11,855109.0,141.3742,141.5322,141.2656,141.2952,855109.0
2023-01-31 10:40:00,143.12,143.23,142.8,142.96,856288.0,141.3051,141.4137,140.9892,141.1471,856288.0
2023-01-31 10:50:00,142.98,143.29,142.81,143.16,903306.0,141.1669,141.4729,140.999,141.3446,903306.0
2023-01-31 11:00:00,143.17,143.43,143.14,143.22,783396.0,141.3545,141.6112,141.3248,141.4038,783396.0
2023-01-31 11:10:00,143.23,143.42,142.99,143.35,730088.0,141.4137,141.6013,141.1767,141.5322,730088.0
2023-01-31 11:20:00,143.36,143.59,143.18,143.53,782153.0,141.5421,141.7691,141.3643,141.7099,782153.0
2023-01-31 11:30:00,143.53,143.64,143.31,143.37,722104.0,141.7099,141.8185,141.4927,141.5519,722104.0
2023-01-31 11:40:00,143.38,143.5,143.2,143.24,520800.0,141.5618,141.6803,141.3841,141.4236,520800.0
2023-01-31 11:50:00,143.24,143.48,143.16,143.26,571470.0,141.4236,141.6605,141.3446,141.4433,571470.0
2023-01-31 12:00:00,143.26,143.37,142.98,143.31,707919.0,141.4433,141.5519,141.1669,141.4927,707919.0
2023-01-31 12:10:00,143.32,143.64,143.15,143.52,609669.0,141.5026,141.8185,141.3347,141.7,609669.0
2023-01-31 12:20:00,143.54,143.64,143.34,143.53,586186.0,141.7198,141.8185,141.5223,141.7099,586186.0
2023-01-31 12:30:00,143.52,143.62,143.4,143.53,393203.0,141.7,141.7988,141.5815,141.7099,393203.0
2023-01-31 12:40:00,143.53,143.64,143.51,143.56,377921.0,141.7099,141.8185,141.6902,141.7395,377921.0
2023-01-31 12:50:00,143.57,143.66,143.44,143.53,450512.0,141.7494,141.8383,141.621,141.7099,450512.0
2023-01-31 13:00:00,143.54,143.61,143.44,143.49,349673.0,141.7198,141.7889,141.621,141.6704,349673.0
2023-01-31 13:10:00,143.49,143.55,143.31,143.4,539392.0,141.6704,141.7296,141.4927,141.5815,539392.0
2023-01-31 13:20:00,143.4,143.44,143.16,143.42,773487.0,141.5815,141.621,141.3446,141.6013,773487.0
2023-01-31 13:30:00,143.42,143.48,143.29,143.43,373082.0,141.6013,141.6605,141.4729,141.6112,373082.0
2023-01-31 13:40:00,143.43,143.63,143.4,143.55,498000.0,141.6112,141.8086,141.5815,141.7296,498000.0
2023-01-31 13:50:00,143.57,143.74,143.56,143.63,649266.0,141.7494,141.9172,141.7395,141.8086,649266.0
2023-01-31 14:00:00,143.63,143.9,143.53,143.87,683487.0,141.8086,142.0752,141.7099,142.0456,683487.0
2023-01-31 14:10:00,143.87,143.91,143.61,143.77,505448.0,142.0456,142.0851,141.7889,141.9469,505448.0
2023-01-31 14:20:00,143.77,143.89,143.74,143.83,467285.0,141.9469,142.0653,141.9172,142.0061,467285.0
2023-01-31 14:30:00,143.83,143.94,143.79,143.93,541119.0,142.0061,142.1147,141.9666,142.1048,541119.0
2023-01-31 14:40:00,143.93,144.0,143.86,143.94,601974.0,142.1048,142.1739,142.0357,142.1147,601974.0
2023-01-31 14:50:00,143.94,143.99,143.81,143.86,565976.0,142.1147,142.1641,141.9863,142.0357,565976.0
2023-01-31 15:00:00,143.87,144.04,143.84,143.91,788724.0,142.0456,142.2134,142.016,142.0851,788724.0
2023-01-31 15:10:00,143.91,143.96,143.37,143.56,927887.0,142.0851,142.1344,141.5519,141.7395,927887.0
2023-01-31 15:20:00,143.56,143.65,143.26,143.31,899346.0,141.7395,141.8284,141.4433,141.4927,899346.0
2023-01-31 15:30:00,143.3,143.58,143.29,143.43,844139.0,141.4828,141.7593,141.4729,141.6112,844139.0
2023-01-31 15:40:00,143.43,143.55,143.12,143.16,1320566.0,141.6112,141.7296,141.3051,141.3446,1320566.0
2023-01-31 15:50:00,143.16,144.34,143.15,144.3,5386831.0,141.3446,142.5096,141.3347,142.4701,5386831.0
2023-02-01 09:30:00,143.94,144.01,142.64,142.9,2801343.0,142.1147,142.1838,140.8312,141.0879,2801343.0
2023-02-01 09:40:00,142.9,143.3,142.59,142.63,1741347.0,141.0879,141.4828,140.7818,140.8213,1741347.0
2023-02-01 09:50:00,142.62,143.26,142.59,143.19,1492702.0,140.8114,141.4433,140.7818,141.3742,1492702.0
2023-02-01 10:00:00,143.19,143.27,142.71,142.98,1407288.0,141.3742,141.4532,140.9003,141.1669,1407288.0
2023-02-01 10:10:00,142.97,143.4,142.91,143.09,1178569.0,141.157,141.5815,141.0978,141.2755,1178569.0
2023-02-01 10:20:00,143.08,143.25,142.83,142.96,1059407.0,141.2656,141.4335,141.0188,141.1471,1059407.0
2023-02-01 10:30:00,142.97,143.28,142.84,142.92,1115573.0,141.157,141.4631,141.0287,141.1076,1115573.0
2023-02-01 10:40:00,142.91,143.09,142.52,142.64,1338703.0,141.0978,141.2755,140.7127,140.8312,1338703.0
2023-02-01 10:50:00,142.63,142.67,142.35,142.59,971436.0,140.8213,140.8608,140.5449,140.7818,971436.0
2023-02-01 11:00:00,142.59,142.79,142.33,142.67,1011607.0,140.7818,140.9793,140.5251,140.8608,1011607.0
2023-02-01 11:10:00,142.68,142.92,142.61,142.8,667949.0,140.8707,141.1076,140.8016,140.9892,667949.0
2023-02-01 11:20:00,142.79,143.02,142.71,142.91,748348.0,140.9793,141.2064,140.9003,141.0978,748348.0
2023-02-01 11:30:00,142.91,143.01,142.78,142.93,572042.0,141.0978,141.1965,140.9694,141.1175,572042.0
2023-02-01 11:40:00,142.93,142.99,142.72,142.77,554588.0,141.1175,141.1767,140.9102,140.9595,554588.0
2023-02-01 11:50:00,142.76,142.77,142.25,142.34,1115117.0,140.9497,140.9595,140.4461,140.535,1115117.0
2023-02-01 12:00:00,142.34,142.44,141.82,141.93,1452180.0,140.535,140.6337,140.0216,140.1302,1452180.0
2023-02-01 12:10:00,141.94,142.2,141.72,141.83,1093621.0,140.1401,140.3968,139.9229,140.0315,1093621.0
2023-02-01 12:20:00,141.82,142.0,141.76,141.96,789514.0,140.0216,140.1993,139.9623,140.1598,789514.0
2023-02-01 12:30:00,141.95,142.17,141.95,142.09,764979.0,140.1499,140.3671,140.1499,140.2882,764979.0
2023-02-01 12:40:00,142.09,142.25,142.07,142.16,829666.0,140.2882,140.4461,140.2684,140.3573,829666.0
2023-02-01 12:50:00,142.16,142.27,142.11,142.19,481816.0,140.3573,140.4659,140.3079,140.3869,481816.0
2023-02-01 13:00:00,142.18,142.26,142.02,142.17,682742.0,140.377,140.456,140.219,140.3671,682742.0
2023-02-01 13:10:00,142.17,142.19,141.91,141.94,609961.0,140.3671,140.3869,140.1104,140.1401,609961.0
2023-02-01 13:20:00,141.92,142.05,141.84,142.01,597763.0,140.1203,140.2487,140.0413,140.2092,597763.0
2023-02-01 13:30:00,142.02,142.4,142.01,142.32,822113.0,140.219,140.5942,140.2092,140.5152,822113.0
2023-02-01 13:40:00,142.32,142.53,142.14,142.2,832307.0,140.5152,140.7226,140.3375,140.3968,832307.0
2023-02-01 13:50:00,142.21,142.71,142.14,142.48,802845.0,140.4066,140.9003,140.3375,140.6732,802845.0
2023-02-01 14:00:00,142.45,143.08,141.52,142.84,1777318.0,140.6436,141.2656,139.7254,141.0287,1777318.0
2023-02-01 14:10:00,142.82,143.19,142.21,142.59,1569338.0,141.0089,141.3742,140.4066,140.7818,1569338.0
2023-02-01 14:20:00,142.58,142.79,142.36,142.39,848324.0,140.7719,140.9793,140.5547,140.5844,848324.0
2023-02-01 14:30:00,142.39,143.64,141.32,143.52,2939089.0,140.5844,141.8185,139.5279,141.7,2939089.0
2023-02-01 14:40:00,143.53,145.17,143.47,144.64,3572526.0,141.7099,143.3291,141.6507,142.8058,3572526.0
2023-02-01 14:50:00,144.64,145.09,144.25,144.36,2130197.0,142.8058,143.2501,142.4208,142.5294,2130197.0
2023-02-01 15:00:00,144.36,145.6,144.33,145.54,2400502.0,142.5294,143.7537,142.4998,143.6944,2400502.0
2023-02-01 15:10:00,145.53,145.6,144.45,145.19,2122326.0,143.6845,143.7537,142.6182,143.3488,2122326.0
2023-02-01 15:20:00,145.19,145.56,144.84,145.53,1735893.0,143.3488,143.7142,143.0033,143.6845,1735893.0
2023-02-01 15:30:00,145.53,146.42,145.34,146.38,2720908.0,143.6845,144.5633,143.4969,144.5238,2720908.0
2023-02-01 15:40:00,146.37,146.61,145.6,145.79,2761106.0,144.5139,144.7508,143.7537,143.9412,2761106.0
2023-02-01 15:50:00,145.79,145.87,145.13,145.46,4596372.0,143.9412,144.0202,143.2896,143.6154,4596372.0
2023-02-02 09:30:00,148.82,149.47,148.72,149.13,5274166.0,146.9328,147.5746,146.8341,147.2389,5274166.0
2023-02-02 09:40:00,149.12,149.51,148.81,149.28,2966198.0,147.229,147.6141,146.9229,147.387,2966198.0
2023-02-02 09:50:00,149.27,149.4,148.35,148.59,2020701.0,147.3771,147.5055,146.4688,146.7057,2020701.0
2023-02-02 10:00:00,148.59,149.04,148.27,148.37,2073034.0,146.7057,147.15,146.3898,146.4885,2073034.0
2023-02-02 10:10:00,148.36,148.84,148.17,148.81,1706013.0,146.4787,146.9526,146.2911,146.9229,1706013.0
2023-02-02 10:20:00,148.79,149.06,148.47,148.97,1481002.0,146.9032,147.1698,146.5873,147.0809,1481002.0
2023-02-02 10:30:00,148.98,149.63,148.94,149.51,2116214.0,147.0908,147.7325,147.0513,147.6141,2116214.0
2023-02-02 10:40:00,149.52,150.31,149.48,150.16,3044106.0,147.6239,148.4039,147.5844,148.2558,3044106.0
2023-02-02 10:50:00,150.17,150.5,150.01,150.15,1808947.0,148.2657,148.5915,148.1077,148.246,1808947.0
2023-02-02 11:00:00,150.16,150.2,149.69,149.81,1767785.0,148.2558,148.2953,147.7918,147.9103,1767785.0
2023-02-02 11:10:00,149.81,149.96,149.57,149.66,1279827.0,147.9103,148.0584,147.6733,147.7622,1279827.0
2023-02-02 11:20:00,149.67,150.09,149.6,150.03,1336809.0,147.772,148.1867,147.7029,148.1275,1336809.0
2023-02-02 11:30:00,150.04,150.44,150.02,150.33,1544783.0,148.1373,148.5323,148.1176,148.4237,1544783.0
2023-02-02 11:40:00,150.33,150.37,149.89,150.02,1268048.0,148.4237,148.4632,147.9892,148.1176,1268048.0
2023-02-02 11:50:00,150.03,150.07,149.72,149.76,1139599.0,148.1275,148.167,147.8214,147.8609,1139599.0
2023-02-02 12:00:00,149.77,150.01,149.49,149.51,1508362.0,147.8708,148.1077,147.5943,147.6141,1508362.0
2023-02-02 12:10:00,149.51,150.07,149.43,149.91,1327095.0,147.6141,148.167,147.5351,148.009,1327095.0
2023-02-02 12:20:00,149.92,150.09,149.81,149.92,889505.0,148.0189,148.1867,147.9103,148.0189,889505.0
2023-02-02 12:30:00,149.92,150.28,149.84,149.98,1142810.0,148.0189,148.3743,147.9399,148.0781,1142810.0
2023-02-02 12:40:00,149.98,150.0,149.63,149.74,978100.0,148.0781,148.0979,147.7325,147.8412,978100.0
2023-02-02 12:50:00,149.75,149.96,149.68,149.92,1136010.0,147.851,148.0584,147.7819,148.0189,1136010.0
2023-02-02 13:00:00,149.93,150.24,149.92,150.14,1482192.0,148.0287,148.3348,148.0189,148.2361,1482192.0
2023-02-02 13:10:00,150.15,150.31,149.95,150.19,1201892.0,148.246,148.4039,148.0485,148.2854,1201892.0
2023-02-02 13:20:00,150.19,150.25,149.9,149.95,997850.0,148.2854,148.3447,147.9991,148.0485,997850.0
2023-02-02 13:30:00,149.95,150.24,149.91,150.24,914854.0,148.0485,148.3348,148.009,148.3348,914854.0
2023-02-02 13:40:00,150.24,150.51,150.23,150.41,1440572.0,148.3348,148.6014,148.3249,148.5027,1440572.0
2023-02-02 13:50:00,150.43,150.99,150.36,150.96,1651011.0,148.5224,149.0753,148.4533,149.0457,1651011.0
2023-02-02 14:00:00,150.96,151.18,150.69,150.85,1446183.0,149.0457,149.2629,148.7791,148.9371,1446183.0
2023-02-02 14:10:00,150.87,150.9,150.19,150.37,1512642.0,148.9568,148.9864,148.2854,148.4632,1512642.0
2023-02-02 14:20:00,150.38,150.41,150.12,150.23,1167387.0,148.473,148.5027,148.2163,148.3249,1167387.0
2023-02-02 14:30:00,150.23,150.31,149.35,149.46,1904934.0,148.3249,148.4039,147.4561,147.5647,1904934.0
2023-02-02 14:40:00,149.45,149.61,149.05,149.47,1486444.0,147.5548,147.7128,147.1599,147.5746,1486444.0
2023-02-02 14:50:00,149.47,149.69,148.95,149.05,1813347.0,147.5746,147.7918,147.0612,147.1599,1813347.0
2023-02-02 15:00:00,149.05,149.39,148.72,148.87,2195410.0,147.1599,147.4956,146.8341,146.9822,2195410.0
2023-02-02 15:10:00,148.87,149.56,148.82,149.51,1660174.0,146.9822,147.6634,146.9328,147.6141,1660174.0
2023-02-02 15:20:00,149.52,149.76,149.41,149.59,1893566.0,147.6239,147.8609,147.5153,147.6931,1893566.0
2023-02-02 15:30:00,149.59,150.32,149.59,150.06,2459217.0,147.6931,148.4138,147.6931,148.1571,2459217.0
2023-02-02 15:40:00,150.07,150.13,149.46,149.69,2148530.0,148.167,148.2262,147.5647,147.7918,2148530.0
2023-02-02 15:50:00,149.7,150.92,149.7,150.91,4988699.0,147.8017,149.0062,147.8017,148.9963,4988699.0
2023-02-03 09:30:00,148.03,150.65,147.83,150.52,7792103.0,146.1528,148.7396,145.9554,148.6113,7792103.0
2023-02-03 09:40:00,150.51,152.07,150.34,151.84,5730170.0,148.6014,150.1416,148.4335,149.9145,5730170.0
2023-02-03 09:50:00,151.84,153.45,151.66,153.25,5269172.0,149.9145,151.5041,149.7368,151.3066,5269172.0
2023-02-03 10:00:00,153.24,153.82,152.59,152.76,6272707.0,151.2968,151.8694,150.655,150.8229,6272707.0
2023-02-03 10:10:00,152.74,155.6,152.57,154.82,7237929.0,150.8031,153.6268,150.6353,152.8567,7237929.0
2023-02-03 10:20:00,154.83,156.77,154.74,156.22,6119949.0,152.8666,154.782,152.7777,154.239,6119949.0
2023-02-03 10:30:00,156.22,157.38,155.86,156.77,4621809.0,154.239,155.3843,153.8835,154.782,4621809.0
2023-02-03 10:40:00,156.78,156.99,156.06,156.28,3446609.0,154.7919,154.9992,154.081,154.2982,3446609.0
2023-02-03 10:50:00,156.28,156.29,155.3,155.77,3420901.0,154.2982,154.3081,153.3306,153.7947,3420901.0
2023-02-03 11:00:00,155.79,156.38,155.52,155.72,2536965.0,153.8144,154.3969,153.5479,153.7453,2536965.0
2023-02-03 11:10:00,155.72,156.44,155.68,155.85,2062239.0,153.7453,154.4562,153.7058,153.8737,2062239.0
2023-02-03 11:20:00,155.86,156.56,155.57,156.49,2069265.0,153.8835,154.5747,153.5972,154.5056,2069265.0
2023-02-03 11:30:00,156.5,157.2,156.48,156.68,2840945.0,154.5154,155.2066,154.4957,154.6931,2840945.0
2023-02-03 11:40:00,156.68,157.13,156.42,156.57,2340069.0,154.6931,155.1374,154.4364,154.5845,2340069.0
2023-02-03 11:50:00,156.56,156.74,155.61,155.72,2347411.0,154.5747,154.7524,153.6367,153.7453,2347411.0
2023-02-03 12:00:00,155.72,156.23,155.49,155.93,2125884.0,153.7453,154.2489,153.5182,153.9527,2125884.0
2023-02-03 12:10:00,155.92,156.99,155.91,156.97,1828964.0,153.9428,154.9992,153.9329,154.9795,1828964.0
2023-02-03 12:20:00,156.97,156.98,156.15,156.28,1586599.0,154.9795,154.9893,154.1699,154.2982,1586599.0
2023-02-03 12:30:00,156.29,156.41,156.06,156.14,1417290.0,154.3081,154.4266,154.081,154.16,1417290.0
2023-02-03 12:40:00,156.14,156.36,155.54,155.59,1427521.0,154.16,154.3772,153.5676,153.617,1427521.0
2023-02-03 12:50:00,155.59,155.68,154.44,154.58,2343723.0,153.617,153.7058,152.4816,152.6198,2343723.0
2023-02-03 13:00:00,154.58,155.12,154.31,154.38,1853100.0,152.6198,153.1529,152.3532,152.4223,1853100.0
2023-02-03 13:10:00,154.38,154.96,154.26,154.89,1613379.0,152.4223,152.995,152.3038,152.9258,1613379.0
2023-02-03 13:20:00,154.87,155.15,154.69,155.06,1511775.0,152.9061,153.1825,152.7284,153.0937,1511775.0
2023-02-03 13:30:00,155.03,155.14,154.58,154.99,1568708.0,153.0641,153.1727,152.6198,153.0246,1568708.0
2023-02-03 13:40:00,154.98,155.42,154.39,155.28,2883358.0,153.0147,153.4491,152.4322,153.3109,2883358.0
2023-02-03 13:50:00,155.29,155.84,155.2,155.35,1990912.0,153.3208,153.8638,153.2319,153.38,1990912.0
2023-02-03 14:00:00,155.35,155.58,155.04,155.45,1390726.0,153.38,153.6071,153.0739,153.4787,1390726.0
2023-02-03 14:10:00,155.45,155.5,154.8,155.0,1162664.0,153.4787,153.5281,152.837,153.0344,1162664.0
2023-02-03 14:20:00,154.98,155.28,154.69,155.18,1362543.0,153.0147,153.3109,152.7284,153.2122,1362543.0
2023-02-03 14:30:00,155.18,155.59,154.71,155.58,1548515.0,153.2122,153.617,152.7481,153.6071,1548515.0
2023-02-03 14:40:00,155.57,155.69,154.9,155.13,1573346.0,153.5972,153.7157,152.9357,153.1628,1573346.0
2023-02-03 14:50:00,155.13,155.17,154.4,154.68,1737418.0,153.1628,153.2023,152.4421,152.7185,1737418.0
2023-02-03 15:00:00,154.68,154.84,154.09,154.79,1950668.0,152.7185,152.8765,152.136,152.8271,1950668.0
2023-02-03 15:10:00,154.8,155.2,154.6,155.14,1729873.0,152.837,153.2319,152.6395,153.1727,1729873.0
2023-02-03 15:20:00,155.12,155.33,154.9,154.91,1421662.0,153.1529,153.3603,152.9357,152.9456,1421662.0
2023-02-03 15:30:00,154.9,155.05,154.62,154.81,1744516.0,152.9357,153.0838,152.6593,152.8469,1744516.0
2023-02-03 15:40:00,154.81,155.15,154.3,154.47,2509185.0,152.8469,153.1825,152.3433,152.5112,2509185.0
2023-02-03 15:50:00,154.47,154.95,154.4,154.5,4083924.0,152.5112,152.9851,152.4421,152.5408,4083924.0
2023-02-06 09:30:00,152.58,153.1,151.92,152.06,4916968.0,150.6451,151.1585,149.9935,150.1317,4916968.0
2023-02-06 09:40:00,152.07,152.94,151.99,152.59,2578153.0,150.1416,151.0006,150.0626,150.655,2578153.0
2023-02-06 09:50:00,152.61,152.66,151.71,152.48,2198899.0,150.6748,150.7241,149.7862,150.5464,2198899.0
2023-02-06 10:00:00,152.48,152.72,152.12,152.58,1765446.0,150.5464,150.7834,150.191,150.6451,1765446.0
2023-02-06 10:10:00,152.58,152.61,151.45,151.66,2096636.0,150.6451,150.6748,149.5295,149.7368,2096636.0
2023-02-06 10:20:00,151.66,151.79,151.33,151.37,1858244.0,149.7368,149.8652,149.411,149.4505,1858244.0
2023-02-06 10:30:00,151.38,151.45,150.9,151.37,1890494.0,149.4604,149.5295,148.9864,149.4505,1890494.0
2023-02-06 10:40:00,151.37,151.84,151.35,151.82,1416868.0,149.4505,149.9145,149.4307,149.8948,1416868.0
2023-02-06 10:50:00,151.81,152.37,151.75,152.27,1410111.0,149.8849,150.4378,149.8257,150.3391,1410111.0
2023-02-06 11:00:00,152.28,152.92,152.2,152.23,1496713.0,150.3489,150.9808,150.27,150.2996,1496713.0
2023-02-06 11:10:00,152.24,152.6,152.11,152.55,983706.0,150.3094,150.6649,150.1811,150.6155,983706.0
2023-02-06 11:20:00,152.54,153.06,152.39,152.89,1091245.0,150.6056,151.1191,150.4575,150.9512,1091245.0
2023-02-06 11:30:00,152.9,153.1,152.61,152.8,926424.0,150.9611,151.1585,150.6748,150.8623,926424.0
2023-02-06 11:40:00,152.81,152.95,152.43,152.54,911065.0,150.8722,151.0104,150.497,150.6056,911065.0
2023-02-06 11:50:00,152.53,152.56,151.98,152.04,857390.0,150.5958,150.6254,150.0527,150.112,857390.0
2023-02-06 12:00:00,152.03,152.39,151.81,152.22,1049585.0,150.1021,150.4575,149.8849,150.2897,1049585.0
2023-02-06 12:10:00,152.22,152.42,152.02,152.03,747809.0,150.2897,150.4872,150.0922,150.1021,747809.0
2023-02-06 12:20:00,152.03,152.36,152.0,152.21,589538.0,150.1021,150.4279,150.0725,150.2798,589538.0
2023-02-06 12:30:00,152.2,152.68,152.16,152.5,770325.0,150.27,150.7439,150.2305,150.5662,770325.0
2023-02-06 12:40:00,152.5,152.79,152.41,152.61,683650.0,150.5662,150.8525,150.4773,150.6748,683650.0
2023-02-06 12:50:00,152.61,152.68,152.36,152.43,478304.0,150.6748,150.7439,150.4279,150.497,478304.0
2023-02-06 13:00:00,152.42,152.52,152.12,152.29,677631.0,150.4872,150.5859,150.191,150.3588,677631.0
2023-02-06 13:10:00,152.29,152.44,151.92,152.4,784507.0,150.3588,150.5069,149.9935,150.4674,784507.0
2023-02-06 13:20:00,152.4,152.45,151.8,151.81,811106.0,150.4674,150.5168,149.875,149.8849,811106.0
2023-02-06 13:30:00,151.81,151.99,151.65,151.83,822033.0,149.8849,150.0626,149.7269,149.9046,822033.0
2023-02-06 13:40:00,151.83,151.9,151.58,151.75,805144.0,149.9046,149.9738,149.6578,149.8257,805144.0
2023-02-06 13:50:00,151.75,152.22,151.74,152.15,692982.0,149.8257,150.2897,149.8158,150.2206,692982.0
2023-02-06 14:00:00,152.16,152.39,152.13,152.17,767514.0,150.2305,150.4575,150.2008,150.2403,767514.0
2023-02-06 14:10:00,152.18,152.51,152.16,152.39,900881.0,150.2502,150.576,150.2305,150.4575,900881.0
2023-02-06 14:20:00,152.39,152.52,152.23,152.36,749030.0,150.4575,150.5859,150.2996,150.4279,749030.0
2023-02-06 14:30:00,152.36,152.37,151.86,151.98,916544.0,150.4279,150.4378,149.9343,150.0527,916544.0
2023-02-06 14:40:00,151.96,152.02,151.71,151.78,783944.0,150.033,150.0922,149.7862,149.8553,783944.0
2023-02-06 14:50:00,151.78,151.84,151.51,151.65,1135490.0,149.8553,149.9145,149.5887,149.7269,1135490.0
2023-02-06 15:00:00,151.64,151.91,151.5,151.65,868774.0,149.7171,149.9836,149.5788,149.7269,868774.0
2023-02-06 15:10:00,151.65,151.66,151.01,151.12,1279914.0,149.7269,149.7368,149.095,149.2037,1279914.0
2023-02-06 15:20:00,151.12,151.33,150.97,150.99,983862.0,149.2037,149.411,149.0556,149.0753,983862.0
2023-02-06 15:30:00,150.99,151.5,150.78,151.39,1396253.0,149.0753,149.5788,148.868,149.4702,1396253.0
2023-02-06 15:40:00,151.38,151.56,151.25,151.39,1275012.0,149.4604,149.6381,149.332,149.4702,1275012.0
2023-02-06 15:50:00,151.4,151.88,151.36,151.68,3032173.0,149.4801,149.954,149.4406,149.7566,3032173.0
2023-02-07 09:30:00,150.73,152.46,150.63,152.33,3992101.0,148.8186,150.5267,148.7199,150.3983,3992101.0
2023-02-07 09:40:00,152.34,152.69,152.28,152.66,2294338.0,150.4082,150.7537,150.3489,150.7241,2294338.0
2023-02-07 09:50:00,152.67,152.93,152.15,152.32,2010097.0,150.734,150.9907,150.2206,150.3884,2010097.0
2023-02-07 10:00:00,152.31,152.44,151.85,151.98,1414557.0,150.3786,150.5069,149.9244,150.0527,1414557.0
2023-02-07 10:10:00,151.97,152.27,151.84,152.24,1228198.0,150.0429,150.3391,149.9145,150.3094,1228198.0
2023-02-07 10:20:00,152.23,152.42,151.98,152.14,995817.0,150.2996,150.4872,150.0527,150.2107,995817.0
2023-02-07 10:30:00,152.14,152.88,152.1,152.83,1385435.0,150.2107,150.9413,150.1712,150.892,1385435.0
2023-02-07 10:40:00,152.83,153.19,152.74,152.99,1573772.0,150.892,151.2474,150.8031,151.0499,1573772.0
2023-02-07 10:50:00,152.98,153.06,152.46,152.6,1316052.0,151.0401,151.1191,150.5267,150.6649,1316052.0
2023-02-07 11:00:00,152.6,153.28,152.56,152.94,1321317.0,150.6649,151.3363,150.6254,151.0006,1321317.0
2023-02-07 11:10:00,152.93,153.35,152.73,153.21,1048704.0,150.9907,151.4054,150.7932,151.2671,1048704.0
2023-02-07 11:20:00,153.21,153.37,153.05,153.19,914380.0,151.2671,151.4251,151.1092,151.2474,914380.0
2023-02-07 11:30:00,153.19,153.6,153.17,153.36,941626.0,151.2474,151.6522,151.2277,151.4152,941626.0
2023-02-07 11:40:00,153.37,153.49,153.26,153.37,590325.0,151.4251,151.5436,151.3165,151.4251,590325.0
2023-02-07 11:50:00,153.37,153.43,152.99,153.01,721775.0,151.4251,151.4844,151.0499,151.0697,721775.0
2023-02-07 12:00:00,153.02,153.19,152.95,152.98,676419.0,151.0796,151.2474,151.0104,151.0401,676419.0
2023-02-07 12:10:00,153.0,153.11,152.92,152.98,481927.0,151.0598,151.1684,150.9808,151.0401,481927.0
2023-02-07 12:20:00,152.97,152.98,152.52,152.63,661725.0,151.0302,151.0401,150.5859,150.6945,661725.0
2023-02-07 12:30:00,152.63,152.68,152.41,152.57,503573.0,150.6945,150.7439,150.4773,150.6353,503573.0
2023-02-07 12:40:00,152.56,154.32,152.38,154.21,2413487.0,150.6254,152.3631,150.4477,152.2545,2413487.0
2023-02-07 12:50:00,154.22,155.23,153.87,154.81,2620879.0,152.2643,153.2615,151.9188,152.8469,2620879.0
2023-02-07 13:00:00,154.83,155.15,154.05,154.33,2057212.0,152.8666,153.1825,152.0965,152.3729,2057212.0
2023-02-07 13:10:00,154.37,154.64,153.15,154.11,1791145.0,152.4124,152.679,151.2079,152.1557,1791145.0
2023-02-07 13:20:00,154.07,154.11,152.85,152.88,1513830.0,152.1162,152.1557,150.9117,150.9413,1513830.0
2023-02-07 13:30:00,152.88,152.91,151.66,152.24,2140404.0,150.9413,150.971,149.7368,150.3094,2140404.0
2023-02-07 13:40:00,152.25,152.66,151.58,151.63,1584922.0,150.3193,150.7241,149.6578,149.7072,1584922.0
2023-02-07 13:50:00,151.62,152.26,151.36,152.13,1388550.0,149.6973,150.3292,149.4406,150.2008,1388550.0
2023-02-07 14:00:00,152.12,153.26,152.04,153.07,1441778.0,150.191,151.3165,150.112,151.1289,1441778.0
2023-02-07 14:10:00,153.08,153.74,153.02,153.68,1520362.0,151.1388,151.7904,151.0796,151.7312,1520362.0
2023-02-07 14:20:00,153.67,153.93,153.37,153.65,1040993.0,151.7213,151.978,151.4251,151.7016,1040993.0
2023-02-07 14:30:00,153.68,154.33,153.56,154.23,1296595.0,151.7312,152.3729,151.6127,152.2742,1296595.0
2023-02-07 14:40:00,154.23,154.47,154.02,154.15,913568.0,152.2742,152.5112,152.0669,152.1952,913568.0
2023-02-07 14:50:00,154.15,154.43,154.01,154.22,1020107.0,152.1952,152.4717,152.057,152.2643,1020107.0
2023-02-07 15:00:00,154.22,154.58,153.43,153.48,1557483.0,152.2643,152.6198,151.4844,151.5337,1557483.0
2023-02-07 15:10:00,153.5,154.15,153.49,154.07,1017770.0,151.5535,152.1952,151.5436,152.1162,1017770.0
2023-02-07 15:20:00,154.07,154.41,154.02,154.3,1182855.0,152.1162,152.4519,152.0669,152.3433,1182855.0
2023-02-07 15:30:00,154.29,154.43,154.07,154.27,1381291.0,152.3335,152.4717,152.1162,152.3137,1381291.0
2023-02-07 15:40:00,154.28,154.53,154.08,154.37,1990926.0,152.3236,152.5704,152.1261,152.4124,1990926.0
2023-02-07 15:50:00,154.37,155.22,154.36,154.64,5610263.0,152.4124,153.2517,152.4026,152.679,5610263.0
2023-02-08 09:30:00,153.77,154.33,153.23,154.27,2819735.0,151.82,152.3729,151.2869,152.3137,2819735.0
2023-02-08 09:40:00,154.28,154.58,153.61,153.62,2032026.0,152.3236,152.6198,151.6621,151.6719,2032026.0
2023-02-08 09:50:00,153.6,153.69,153.16,153.45,1895572.0,151.6522,151.7411,151.2178,151.5041,1895572.0
2023-02-08 10:00:00,153.44,153.61,152.91,153.61,1719190.0,151.4942,151.6621,150.971,151.6621,1719190.0
2023-02-08 10:10:00,153.6,153.77,153.1,153.53,1364320.0,151.6522,151.82,151.1585,151.5831,1364320.0
2023-02-08 10:20:00,153.53,153.61,152.76,152.96,1179243.0,151.5831,151.6621,150.8229,151.0203,1179243.0
2023-02-08 10:30:00,152.95,152.95,152.25,152.73,1693940.0,151.0104,151.0104,150.3193,150.7932,1693940.0
2023-02-08 10:40:00,152.73,153.07,152.66,152.97,953898.0,150.7932,151.1289,150.7241,151.0302,953898.0
2023-02-08 10:50:00,152.97,153.46,152.93,153.16,1404135.0,151.0302,151.514,150.9907,151.2178,1404135.0
2023-02-08 11:00:00,153.16,153.19,152.74,153.1,1320896.0,151.2178,151.2474,150.8031,151.1585,1320896.0
2023-02-08 11:10:00,153.1,153.19,152.42,152.7,1130929.0,151.1585,151.2474,150.4872,150.7636,1130929.0
2023-02-08 11:20:00,152.69,152.7,151.71,152.05,1486126.0,150.7537,150.7636,149.7862,150.1219,1486126.0
2023-02-08 11:30:00,152.04,152.13,151.61,151.92,1160111.0,150.112,150.2008,149.6874,149.9935,1160111.0
2023-02-08 11:40:00,151.92,151.92,151.46,151.83,1114660.0,149.9935,149.9935,149.5393,149.9046,1114660.0
2023-02-08 11:50:00,151.83,152.31,151.6,152.23,933395.0,149.9046,150.3786,149.6776,150.2996,933395.0
2023-02-08 12:00:00,152.24,152.25,151.61,151.8,718898.0,150.3094,150.3193,149.6874,149.875,718898.0
2023-02-08 12:10:00,151.8,152.02,151.58,151.78,761919.0,149.875,150.0922,149.6578,149.8553,761919.0
2023-02-08 12:20:00,151.78,152.12,151.73,152.03,606184.0,149.8553,150.191,149.8059,150.1021,606184.0
2023-02-08 12:30:00,152.03,152.14,151.3,151.32,858541.0,150.1021,150.2107,149.3814,149.4011,858541.0
2023-02-08 12:40:00,151.32,151.63,151.16,151.62,724591.0,149.4011,149.7072,149.2431,149.6973,724591.0
2023-02-08 12:50:00,151.63,151.86,151.48,151.78,613977.0,149.7072,149.9343,149.5591,149.8553,613977.0
2023-02-08 13:00:00,151.78,152.14,151.66,151.88,766261.0,149.8553,150.2107,149.7368,149.954,766261.0
2023-02-08 13:10:00,151.89,151.96,151.59,151.71,629566.0,149.9639,150.033,149.6677,149.7862,629566.0
2023-02-08 13:20:00,151.73,152.06,151.66,151.66,779467.0,149.8059,150.1317,149.7368,149.7368,779467.0
2023-02-08 13:30:00,151.66,151.72,151.22,151.38,751542.0,149.7368,149.796,149.3024,149.4604,751542.0
2023-02-08 13:40:00,151.39,151.75,151.35,151.56,666224.0,149.4702,149.8257,149.4307,149.6381,666224.0
2023-02-08 13:50:00,151.55,151.97,151.5,151.96,642987.0,149.6282,150.0429,149.5788,150.033,642987.0
2023-02-08 14:00:00,151.96,152.1,151.77,152.03,639195.0,150.033,150.1712,149.8454,150.1021,639195.0
2023-02-08 14:10:00,152.04,152.31,151.98,152.19,826705.0,150.112,150.3786,150.0527,150.2601,826705.0
2023-02-08 14:20:00,152.19,152.22,151.78,151.92,636798.0,150.2601,150.2897,149.8553,149.9935,636798.0
2023-02-08 14:30:00,151.92,152.19,151.83,152.13,596860.0,149.9935,150.2601,149.9046,150.2008,596860.0
2023-02-08 14:40:00,152.13,152.22,151.67,151.81,704985.0,150.2008,150.2897,149.7467,149.8849,704985.0
2023-02-08 14:50:00,151.82,152.27,151.81,152.19,733390.0,149.8948,150.3391,149.8849,150.2601,733390.0
2023-02-08 15:00:00,152.19,152.3,151.71,151.88,898312.0,150.2601,150.3687,149.7862,149.954,898312.0
2023-02-08 15:10:00,151.87,152.02,151.61,151.64,847620.0,149.9441,150.0922,149.6874,149.7171,847620.0
2023-02-08 15:20:00,151.64,151.88,151.56,151.64,1085784.0,149.7171,149.954,149.6381,149.7171,1085784.0
2023-02-08 15:30:00,151.64,151.99,151.49,151.97,1026798.0,149.7171,150.0626,149.569,150.0429,1026798.0
2023-02-08 15:40:00,151.97,152.16,151.76,151.81,1350099.0,150.0429,150.2305,149.8355,149.8849,1350099.0
2023-02-08 15:50:00,151.81,152.12,151.67,151.94,4629521.0,149.8849,150.191,149.7467,150.0133,4629521.0
2023-02-09 09:30:00,153.78,154.33,153.47,153.6,2803161.0,151.8299,152.3729,151.5239,151.6522,2803161.0
2023-02-09 09:40:00,153.6,153.83,153.11,153.46,1663922.0,151.6522,151.8793,151.1684,151.514,1663922.0
2023-02-09 09:50:00,153.48,153.65,152.8,153.27,1636773.0,151.5337,151.7016,150.8623,151.3264,1636773.0
2023-02-09 10:00:00,153.27,153.64,152.96,153.46,1312767.0,151.3264,151.6917,151.0203,151.514,1312767.0
2023-02-09 10:10:00,153.47,153.76,153.3,153.53,1215873.0,151.5239,151.8102,151.356,151.5831,1215873.0
2023-02-09 10:20:00,153.53,153.69,152.65,152.82,1193744.0,151.5831,151.7411,150.7142,150.8821,1193744.0
2023-02-09 10:30:00,152.82,153.33,152.68,152.91,1070180.0,150.8821,151.3856,150.7439,150.971,1070180.0
2023-02-09 10:40:00,152.91,153.0,152.6,152.92,848629.0,150.971,151.0598,150.6649,150.9808,848629.0
2023-02-09 10:50:00,152.93,153.33,152.83,153.31,869274.0,150.9907,151.3856,150.892,151.3659,869274.0
2023-02-09 11:00:00,153.31,153.33,152.62,153.22,1105699.0,151.3659,151.3856,150.6846,151.277,1105699.0
2023-02-09 11:10:00,153.22,153.49,153.18,153.31,951302.0,151.277,151.5436,151.2375,151.3659,951302.0
2023-02-09 11:20:00,153.31,153.35,152.7,152.87,1124051.0,151.3659,151.4054,150.7636,150.9315,1124051.0
2023-02-09 11:30:00,152.89,153.21,152.73,153.14,906933.0,150.9512,151.2671,150.7932,151.198,906933.0
2023-02-09 11:40:00,153.13,153.24,152.84,152.93,753461.0,151.1882,151.2968,150.9018,150.9907,753461.0
2023-02-09 11:50:00,152.93,153.26,152.85,153.24,650986.0,150.9907,151.3165,150.9117,151.2968,650986.0
2023-02-09 12:00:00,153.24,153.37,153.16,153.34,650028.0,151.2968,151.4251,151.2178,151.3955,650028.0
2023-02-09 12:10:00,153.34,153.54,153.19,153.48,767947.0,151.3955,151.593,151.2474,151.5337,767947.0
2023-02-09 12:20:00,153.47,153.61,153.1,153.11,793114.0,151.5239,151.6621,151.1585,151.1684,793114.0
2023-02-09 12:30:00,153.11,153.18,152.37,152.48,1042701.0,151.1684,151.2375,150.4378,150.5464,1042701.0
2023-02-09 12:40:00,152.46,152.61,152.23,152.28,833254.0,150.5267,150.6748,150.2996,150.3489,833254.0
2023-02-09 12:50:00,152.27,152.77,152.26,152.73,621032.0,150.3391,150.8327,150.3292,150.7932,621032.0
2023-02-09 13:00:00,152.73,152.73,152.36,152.43,715738.0,150.7932,150.7932,150.4279,150.497,715738.0
2023-02-09 13:10:00,152.44,152.52,152.1,152.49,583940.0,150.5069,150.5859,150.1712,150.5563,583940.0
2023-02-09 13:20:00,152.49,152.7,152.33,152.44,635467.0,150.5563,150.7636,150.3983,150.5069,635467.0
2023-02-09 13:30:00,152.46,152.76,152.31,152.46,520455.0,150.5267,150.8229,150.3786,150.5267,520455.0
2023-02-09 13:40:00,152.47,152.49,152.1,152.32,587857.0,150.5365,150.5563,150.1712,150.3884,587857.0
2023-02-09 13:50:00,152.33,152.36,151.94,152.1,592900.0,150.3983,150.4279,150.0133,150.1712,592900.0
2023-02-09 14:00:00,152.11,152.32,151.97,152.25,551064.0,150.1811,150.3884,150.0429,150.3193,551064.0
2023-02-09 14:10:00,152.27,152.32,151.86,151.9,727112.0,150.3391,150.3884,149.9343,149.9738,727112.0
2023-02-09 14:20:00,151.91,152.08,151.87,151.96,559711.0,149.9836,150.1515,149.9441,150.033,559711.0
2023-02-09 14:30:00,151.95,152.19,151.8,151.83,630206.0,150.0231,150.2601,149.875,149.9046,630206.0
2023-02-09 14:40:00,151.82,152.04,151.74,151.94,601448.0,149.8948,150.112,149.8158,150.0133,601448.0
2023-02-09 14:50:00,151.94,152.01,151.73,151.77,665581.0,150.0133,150.0824,149.8059,149.8454,665581.0
2023-02-09 15:00:00,151.77,151.79,151.18,151.42,915781.0,149.8454,149.8652,149.2629,149.4998,915781.0
2023-02-09 15:10:00,151.43,151.46,151.09,151.16,726384.0,149.5097,149.5393,149.174,149.2431,726384.0
2023-02-09 15:20:00,151.16,151.44,150.89,150.97,821358.0,149.2431,149.5196,148.9766,149.0556,821358.0
2023-02-09 15:30:00,150.96,150.99,150.42,150.97,1172230.0,149.0457,149.0753,148.5125,149.0556,1172230.0
2023-02-09 15:40:00,150.99,151.19,150.78,150.96,1111310.0,149.0753,149.2728,148.868,149.0457,1111310.0
2023-02-09 15:50:00,150.96,151.48,150.75,150.88,3793691.0,149.0457,149.5591,148.8383,148.9667,3793691.0
2023-02-10 09:30:00,149.49,150.43,149.22,150.13,2656474.0,147.8191,148.7486,147.5521,148.452,2656474.0
2023-02-10 09:40:00,150.14,150.53,149.6,150.42,2039208.0,148.4619,148.8475,147.9279,148.7387,2039208.0
2023-02-10 09:50:00,150.43,150.56,149.7,149.93,1375642.0,148.7486,148.8772,148.0268,148.2542,1375642.0
2023-02-10 10:00:00,149.94,150.19,149.35,149.96,1753955.0,148.2641,148.5113,147.6807,148.2839,1753955.0
2023-02-10 10:10:00,149.96,151.12,149.95,151.06,1743249.0,148.2839,149.4309,148.274,149.3716,1743249.0
2023-02-10 10:20:00,151.04,151.35,150.61,150.78,1250725.0,149.3518,149.6583,148.9266,149.0947,1250725.0
2023-02-10 10:30:00,150.78,150.91,150.34,150.45,1046039.0,149.0947,149.2232,148.6596,148.7684,1046039.0
2023-02-10 10:40:00,150.42,150.57,150.22,150.5,1203824.0,148.7387,148.887,148.541,148.8178,1203824.0
2023-02-10 10:50:00,150.49,150.61,150.0,150.37,1121830.0,148.8079,148.9266,148.3234,148.6893,1121830.0
2023-02-10 11:00:00,150.35,150.91,150.17,150.62,916699.0,148.6695,149.2232,148.4915,148.9365,916699.0
2023-02-10 11:10:00,150.61,150.77,150.22,150.56,722611.0,148.9266,149.0848,148.541,148.8772,722611.0
2023-02-10 11:20:00,150.55,150.71,150.26,150.29,671657.0,148.8673,149.0255,148.5805,148.6102,671657.0
2023-02-10 11:30:00,150.3,150.35,150.01,150.22,658172.0,148.6201,148.6695,148.3333,148.541,658172.0
2023-02-10 11:40:00,150.21,150.3,149.78,149.96,703145.0,148.5311,148.6201,148.1059,148.2839,703145.0
2023-02-10 11:50:00,149.96,150.1,149.7,149.82,551481.0,148.2839,148.4223,148.0268,148.1454,551481.0
2023-02-10 12:00:00,149.81,149.9,149.53,149.64,636551.0,148.1355,148.2245,147.8587,147.9674,636551.0
2023-02-10 12:10:00,149.63,149.78,149.43,149.48,659000.0,147.9576,148.1059,147.7598,147.8092,659000.0
2023-02-10 12:20:00,149.48,149.9,149.47,149.76,746220.0,147.8092,148.2245,147.7993,148.0861,746220.0
2023-02-10 12:30:00,149.76,150.08,149.7,149.77,660515.0,148.0861,148.4025,148.0268,148.096,660515.0
2023-02-10 12:40:00,149.76,150.03,149.75,149.84,592762.0,148.0861,148.3531,148.0762,148.1652,592762.0
2023-02-10 12:50:00,149.85,150.19,149.8,150.16,560882.0,148.1751,148.5113,148.1257,148.4816,560882.0
2023-02-10 13:00:00,150.16,150.34,150.06,150.22,694955.0,148.4816,148.6596,148.3827,148.541,694955.0
2023-02-10 13:10:00,150.22,150.84,150.17,150.81,802566.0,148.541,149.154,148.4915,149.1244,802566.0
2023-02-10 13:20:00,150.81,151.12,150.73,150.76,1018671.0,149.1244,149.4309,149.0453,149.0749,1018671.0
2023-02-10 13:30:00,150.77,150.83,150.58,150.73,610654.0,149.0848,149.1441,148.8969,149.0453,610654.0
2023-02-10 13:40:00,150.72,150.75,150.38,150.65,689254.0,149.0354,149.065,148.6992,148.9662,689254.0
2023-02-10 13:50:00,150.64,150.7,150.4,150.46,571104.0,148.9563,149.0156,148.7189,148.7783,571104.0
2023-02-10 14:00:00,150.47,150.59,150.28,150.38,609353.0,148.7882,148.9068,148.6003,148.6992,609353.0
2023-02-10 14:10:00,150.39,150.57,150.26,150.37,557118.0,148.7091,148.887,148.5805,148.6893,557118.0
2023-02-10 14:20:00,150.37,150.59,150.23,150.24,613184.0,148.6893,148.9068,148.5508,148.5607,613184.0
2023-02-10 14:30:00,150.24,150.47,150.1,150.28,739863.0,148.5607,148.7882,148.4223,148.6003,739863.0
2023-02-10 14:40:00,150.28,150.32,150.01,150.27,659710.0,148.6003,148.6398,148.3333,148.5904,659710.0
2023-02-10 14:50:00,150.28,150.66,150.23,150.65,734660.0,148.6003,148.976,148.5508,148.9662,734660.0
2023-02-10 15:00:00,150.66,150.82,150.47,150.66,949106.0,148.976,149.1343,148.7882,148.976,949106.0
2023-02-10 15:10:00,150.67,150.76,150.36,150.36,765346.0,148.9859,149.0749,148.6794,148.6794,765346.0
2023-02-10 15:20:00,150.37,150.48,150.29,150.47,619879.0,148.6893,148.7981,148.6102,148.7882,619879.0
2023-02-10 15:30:00,150.47,150.83,150.46,150.83,975559.0,148.7882,149.1441,148.7783,149.1441,975559.0
2023-02-10 15:40:00,150.82,150.99,150.57,150.97,1271901.0,149.1343,149.3024,148.887,149.2826,1271901.0
2023-02-10 15:50:00,150.97,151.16,150.75,151.02,2546106.0,149.2826,149.4705,149.065,149.332,2546106.0
2023-02-13 09:30:00,150.96,151.69,150.92,151.53,2073091.0,149.2727,149.9945,149.2331,149.8363,2073091.0
2023-02-13 09:40:00,151.54,151.89,151.42,151.54,1765198.0,149.8462,150.1923,149.7275,149.8462,1765198.0
2023-02-13 09:50:00,151.55,152.19,151.49,152.18,1312158.0,149.8561,150.4889,149.7968,150.4791,1312158.0
2023-02-13 10:00:00,152.19,152.46,152.07,152.17,1297761.0,150.4889,150.7559,150.3703,150.4692,1297761.0
2023-02-13 10:10:00,152.16,152.29,151.86,152.17,913176.0,150.4593,150.5878,150.1626,150.4692,913176.0
2023-02-13 10:20:00,152.17,152.58,152.08,152.43,990118.0,150.4692,150.8746,150.3802,150.7263,990118.0
2023-02-13 10:30:00,152.36,152.45,152.17,152.21,978179.0,150.657,150.746,150.4692,150.5087,978179.0
2023-02-13 10:40:00,152.22,152.34,152.01,152.34,987920.0,150.5186,150.6373,150.311,150.6373,987920.0
2023-02-13 10:50:00,152.34,152.79,152.3,152.62,1416239.0,150.6373,151.0822,150.5977,150.9141,1416239.0
2023-02-13 11:00:00,152.64,152.99,152.64,152.81,1102532.0,150.9339,151.28,150.9339,151.102,1102532.0
2023-02-13 11:10:00,152.81,153.21,152.75,153.13,1614319.0,151.102,151.4975,151.0427,151.4184,1614319.0
2023-02-13 11:20:00,153.12,153.21,152.92,153.14,1052830.0,151.4085,151.4975,151.2108,151.4283,1052830.0
2023-02-13 11:30:00,153.15,153.23,152.96,153.09,923690.0,151.4382,151.5173,151.2503,151.3789,923690.0
2023-02-13 11:40:00,153.09,153.67,153.09,153.65,1264074.0,151.3789,151.9524,151.3789,151.9326,1264074.0
2023-02-13 11:50:00,153.65,153.69,153.28,153.42,1018236.0,151.9326,151.9722,151.5668,151.7052,1018236.0
2023-02-13 12:00:00,153.44,153.72,153.41,153.66,884061.0,151.725,152.0018,151.6953,151.9425,884061.0
2023-02-13 12:10:00,153.65,154.0,153.63,153.96,1173093.0,151.9326,152.2787,151.9128,152.2392,1173093.0
2023-02-13 12:20:00,153.96,154.26,153.86,154.07,1542354.0,152.2392,152.5358,152.1403,152.3479,1542354.0
2023-02-13 12:30:00,154.07,154.12,153.86,154.06,745892.0,152.3479,152.3974,152.1403,152.338,745892.0
2023-02-13 12:40:00,154.06,154.26,153.99,154.03,866710.0,152.338,152.5358,152.2688,152.3084,866710.0
2023-02-13 12:50:00,154.04,154.15,153.73,153.81,797742.0,152.3183,152.427,152.0117,152.0908,797742.0
2023-02-13 13:00:00,153.81,153.93,153.54,153.63,895973.0,152.0908,152.2095,151.8239,151.9128,895973.0
2023-02-13 13:10:00,153.63,153.76,153.47,153.72,871569.0,151.9128,152.0414,151.7546,152.0018,871569.0
2023-02-13 13:20:00,153.73,154.02,153.69,153.96,700167.0,152.0117,152.2985,151.9722,152.2392,700167.0
2023-02-13 13:30:00,153.97,154.17,153.87,153.92,780735.0,152.249,152.4468,152.1502,152.1996,780735.0
2023-02-13 13:40:00,153.93,153.96,153.7,153.74,660096.0,152.2095,152.2392,151.9821,152.0216,660096.0
2023-02-13 13:50:00,153.74,154.01,153.73,153.98,645722.0,152.0216,152.2886,152.0117,152.2589,645722.0
2023-02-13 14:00:00,153.98,154.02,153.73,153.92,526782.0,152.2589,152.2985,152.0117,152.1996,526782.0
2023-02-13 14:10:00,153.93,153.95,153.52,153.55,529514.0,152.2095,152.2293,151.8041,151.8337,529514.0
2023-02-13 14:20:00,153.55,153.64,153.3,153.38,729198.0,151.8337,151.9227,151.5865,151.6656,729198.0
2023-02-13 14:30:00,153.38,153.41,153.07,153.12,1031837.0,151.6656,151.6953,151.3591,151.4085,1031837.0
2023-02-13 14:40:00,153.12,153.15,152.79,152.82,925202.0,151.4085,151.4382,151.0822,151.1119,925202.0
2023-02-13 14:50:00,152.81,153.1,152.76,153.07,667900.0,151.102,151.3888,151.0526,151.3591,667900.0
2023-02-13 15:00:00,153.07,153.24,152.76,153.22,1135140.0,151.3591,151.5272,151.0526,151.5074,1135140.0
2023-02-13 15:10:00,153.22,153.43,153.2,153.43,922797.0,151.5074,151.7151,151.4877,151.7151,922797.0
2023-02-13 15:20:00,153.43,153.64,153.34,153.63,1164592.0,151.7151,151.9227,151.6261,151.9128,1164592.0
2023-02-13 15:30:00,153.63,153.97,153.59,153.93,1540856.0,151.9128,152.249,151.8733,152.2095,1540856.0
2023-02-13 15:40:00,153.93,153.98,153.71,153.92,1669149.0,152.2095,152.2589,151.992,152.1996,1669149.0
2023-02-13 15:50:00,153.91,153.91,153.45,153.84,2906319.0,152.1897,152.1897,151.7349,152.1205,2906319.0
2023-02-14 09:30:00,152.12,152.25,151.0,151.66,3864163.0,150.4197,150.5483,149.3122,149.9649,3864163.0
2023-02-14 09:40:00,151.64,152.6,151.62,152.31,2874857.0,149.9451,150.8944,149.9253,150.6076,2874857.0
2023-02-14 09:50:00,152.31,153.0,152.0,152.84,2005292.0,150.6076,151.2899,150.3011,151.1317,2005292.0
2023-02-14 10:00:00,152.84,153.66,152.8,153.5,1817878.0,151.1317,151.9425,151.0921,151.7843,1817878.0
2023-02-14 10:10:00,153.5,153.77,153.04,153.16,1737126.0,151.7843,152.0513,151.3294,151.4481,1737126.0
2023-02-14 10:20:00,153.18,153.5,152.88,152.94,1179980.0,151.4679,151.7843,151.1712,151.2306,1179980.0
2023-02-14 10:30:00,152.94,153.08,151.6,151.63,1676581.0,151.2306,151.369,149.9055,149.9352,1676581.0
2023-02-14 10:40:00,151.64,151.78,150.86,151.73,2016331.0,149.9451,150.0835,149.1738,150.0341,2016331.0
2023-02-14 10:50:00,151.74,151.97,151.27,151.87,1218235.0,150.044,150.2714,149.5792,150.1725,1218235.0
2023-02-14 11:00:00,151.88,152.5,151.82,151.99,1357727.0,150.1824,150.7955,150.1231,150.2912,1357727.0
2023-02-14 11:10:00,152.01,152.39,151.9,152.3,981686.0,150.311,150.6867,150.2022,150.5977,981686.0
2023-02-14 11:20:00,152.31,152.59,151.44,151.54,1227461.0,150.6076,150.8845,149.7473,149.8462,1227461.0
2023-02-14 11:30:00,151.55,151.56,151.12,151.33,1325509.0,149.8561,149.866,149.4309,149.6386,1325509.0
2023-02-14 11:40:00,151.35,151.72,151.04,151.54,858697.0,149.6583,150.0242,149.3518,149.8462,858697.0
2023-02-14 11:50:00,151.53,151.83,151.17,151.7,899063.0,149.8363,150.133,149.4803,150.0044,899063.0
2023-02-14 12:00:00,151.69,151.91,151.57,151.83,718788.0,149.9945,150.2121,149.8759,150.133,718788.0
2023-02-14 12:10:00,151.83,152.12,151.78,152.02,879411.0,150.133,150.4197,150.0835,150.3208,879411.0
2023-02-14 12:20:00,152.03,152.23,151.8,151.89,652005.0,150.3307,150.5285,150.1033,150.1923,652005.0
2023-02-14 12:30:00,151.89,152.34,151.82,151.96,598556.0,150.1923,150.6373,150.1231,150.2615,598556.0
2023-02-14 12:40:00,151.95,152.16,151.88,152.02,598149.0,150.2516,150.4593,150.1824,150.3208,598149.0
2023-02-14 12:50:00,152.02,152.22,151.75,152.11,623072.0,150.3208,150.5186,150.0539,150.4098,623072.0
2023-02-14 13:00:00,152.11,153.11,152.06,152.87,1185858.0,150.4098,151.3987,150.3604,151.1613,1185858.0
2023-02-14 13:10:00,152.87,153.22,152.64,152.89,884635.0,151.1613,151.5074,150.9339,151.1811,884635.0
2023-02-14 13:20:00,152.9,153.07,152.59,152.75,743623.0,151.191,151.3591,150.8845,151.0427,743623.0
2023-02-14 13:30:00,152.77,153.01,152.7,152.95,544818.0,151.0625,151.2998,150.9932,151.2404,544818.0
2023-02-14 13:40:00,152.97,153.06,152.53,152.87,656014.0,151.2602,151.3492,150.8251,151.1613,656014.0
2023-02-14 13:50:00,152.88,153.21,152.78,153.04,595969.0,151.1712,151.4975,151.0723,151.3294,595969.0
2023-02-14 14:00:00,153.04,153.3,152.43,152.68,1053813.0,151.3294,151.5865,150.7263,150.9735,1053813.0
2023-02-14 14:10:00,152.7,153.1,152.7,153.02,573126.0,150.9932,151.3888,150.9932,151.3097,573126.0
2023-02-14 14:20:00,153.01,153.2,152.95,153.14,508818.0,151.2998,151.4877,151.2404,151.4283,508818.0
2023-02-14 14:30:00,153.13,153.57,153.12,153.34,780479.0,151.4184,151.8535,151.4085,151.6261,780479.0
2023-02-14 14:40:00,153.34,153.52,153.3,153.45,462377.0,151.6261,151.8041,151.5865,151.7349,462377.0
2023-02-14 14:50:00,153.46,153.54,153.16,153.24,548166.0,151.7447,151.8239,151.4481,151.5272,548166.0
2023-02-14 15:00:00,153.25,153.47,153.15,153.21,535251.0,151.5371,151.7546,151.4382,151.4975,535251.0
2023-02-14 15:10:00,153.21,153.38,152.94,153.25,680695.0,151.4975,151.6656,151.2306,151.5371,680695.0
2023-02-14 15:20:00,153.25,153.39,153.15,153.27,673019.0,151.5371,151.6755,151.4382,151.5569,673019.0
2023-02-14 15:30:00,153.27,153.41,153.14,153.32,765699.0,151.5569,151.6953,151.4283,151.6063,765699.0
2023-02-14 15:40:00,153.31,153.57,153.27,153.47,904970.0,151.5964,151.8535,151.5569,151.7546,904970.0
2023-02-14 15:50:00,153.47,153.73,153.08,153.1,2822649.0,151.7546,152.0117,151.369,151.3888,2822649.0
2023-02-15 09:30:00,153.11,154.13,152.88,153.71,3263582.0,151.3987,152.4073,151.1712,151.992,3263582.0
2023-02-15 09:40:00,153.73,154.5,153.46,154.5,2341241.0,152.0117,152.7731,151.7447,152.7731,2341241.0
2023-02-15 09:50:00,154.5,154.52,153.22,153.57,1768733.0,152.7731,152.7929,151.5074,151.8535,1768733.0
2023-02-15 10:00:00,153.57,153.98,153.05,153.49,1707732.0,151.8535,152.2589,151.3393,151.7744,1707732.0
2023-02-15 10:10:00,153.49,153.8,153.09,153.74,1420555.0,151.7744,152.0809,151.3789,152.0216,1420555.0
2023-02-15 10:20:00,153.76,153.97,153.62,153.72,1131230.0,152.0414,152.249,151.903,152.0018,1131230.0
2023-02-15 10:30:00,153.73,154.34,153.57,154.18,1798571.0,152.0117,152.6149,151.8535,152.4567,1798571.0
2023-02-15 10:40:00,154.18,154.4,153.83,153.88,1280387.0,152.4567,152.6742,152.1106,152.1601,1280387.0
2023-02-15 10:50:00,153.88,154.15,153.78,153.83,873662.0,152.1601,152.427,152.0612,152.1106,873662.0
2023-02-15 11:00:00,153.82,154.66,153.81,154.34,1191853.0,152.1007,152.9313,152.0908,152.6149,1191853.0
2023-02-15 11:10:00,154.35,154.66,154.31,154.41,1098163.0,152.6248,152.9313,152.5852,152.6841,1098163.0
2023-02-15 11:20:00,154.44,154.71,154.33,154.65,925087.0,152.7138,152.9808,152.605,152.9214,925087.0
2023-02-15 11:30:00,154.65,154.89,154.36,154.79,1289284.0,152.9214,153.1588,152.6347,153.0599,1289284.0
2023-02-15 11:40:00,154.78,155.35,154.76,155.31,1992143.0,153.05,153.6136,153.0302,153.5741,1992143.0
2023-02-15 11:50:00,155.31,155.5,155.23,155.25,1469964.0,153.5741,153.7619,153.495,153.5147,1469964.0
2023-02-15 12:00:00,155.26,155.4,154.71,154.86,1048873.0,153.5246,153.6631,152.9808,153.1291,1048873.0
2023-02-15 12:10:00,154.84,154.97,154.72,154.88,637255.0,153.1093,153.2379,152.9907,153.1489,637255.0
2023-02-15 12:20:00,154.88,154.95,154.57,154.65,811334.0,153.1489,153.2181,152.8423,152.9214,811334.0
2023-02-15 12:30:00,154.65,154.98,153.5,154.1,2129155.0,152.9214,153.2478,151.7843,152.3776,2129155.0
2023-02-15 12:40:00,154.1,154.7,154.09,154.32,1551606.0,152.3776,152.9709,152.3677,152.5951,1551606.0
2023-02-15 12:50:00,154.32,154.4,153.97,154.07,927594.0,152.5951,152.6742,152.249,152.3479,927594.0
2023-02-15 13:00:00,154.09,154.28,153.71,154.0,915473.0,152.3677,152.5556,151.992,152.2787,915473.0
2023-02-15 13:10:00,153.99,154.28,153.97,154.23,759358.0,152.2688,152.5556,152.249,152.5061,759358.0
2023-02-15 13:20:00,154.24,154.4,154.18,154.38,670725.0,152.516,152.6742,152.4567,152.6545,670725.0
2023-02-15 13:30:00,154.38,154.55,154.15,154.54,773109.0,152.6545,152.8226,152.427,152.8127,773109.0
2023-02-15 13:40:00,154.54,154.94,154.48,154.89,1003896.0,152.8127,153.2082,152.7533,153.1588,1003896.0
2023-02-15 13:50:00,154.89,155.05,154.87,155.01,895873.0,153.1588,153.317,153.139,153.2774,895873.0
2023-02-15 14:00:00,155.01,155.29,154.9,155.17,763602.0,153.2774,153.5543,153.1687,153.4356,763602.0
2023-02-15 14:10:00,155.18,155.33,155.1,155.12,763874.0,153.4455,153.5938,153.3664,153.3862,763874.0
2023-02-15 14:20:00,155.12,155.25,155.05,155.23,646773.0,153.3862,153.5147,153.317,153.495,646773.0
2023-02-15 14:30:00,155.24,155.41,155.23,155.39,619390.0,153.5049,153.673,153.495,153.6532,619390.0
2023-02-15 14:40:00,155.4,155.47,155.15,155.2,757243.0,153.6631,153.7323,153.4159,153.4653,757243.0
2023-02-15 14:50:00,155.21,155.29,154.92,155.02,777147.0,153.4752,153.5543,153.1884,153.2873,777147.0
2023-02-15 15:00:00,155.02,155.28,155.0,155.24,596922.0,153.2873,153.5444,153.2675,153.5049,596922.0
2023-02-15 15:10:00,155.24,155.28,154.98,155.06,894941.0,153.5049,153.5444,153.2478,153.3269,894941.0
2023-02-15 15:20:00,155.06,155.13,154.72,154.85,720074.0,153.3269,153.3961,152.9907,153.1192,720074.0
2023-02-15 15:30:00,154.85,155.02,154.79,154.96,929233.0,153.1192,153.2873,153.0599,153.228,929233.0
2023-02-15 15:40:00,154.96,155.08,154.79,154.89,938009.0,153.228,153.3466,153.0599,153.1588,938009.0
2023-02-15 15:50:00,154.9,155.38,154.67,155.36,2578100.0,153.1687,153.6433,152.9412,153.6235,2578100.0
2023-02-16 09:30:00,153.43,154.48,153.34,154.46,3567341.0,151.7151,152.7533,151.6261,152.7336,3567341.0
2023-02-16 09:40:00,154.47,154.66,153.82,154.03,2025777.0,152.7435,152.9313,152.1007,152.3084,2025777.0
2023-02-16 09:50:00,154.03,154.41,153.83,154.08,1505421.0,152.3084,152.6841,152.1106,152.3578,1505421.0
2023-02-16 10:00:00,154.08,154.29,153.8,154.13,1271663.0,152.3578,152.5655,152.0809,152.4073,1271663.0
2023-02-16 10:10:00,154.12,154.61,153.97,154.58,1568044.0,152.3974,152.8819,152.249,152.8522,1568044.0
2023-02-16 10:20:00,154.56,154.93,154.52,154.75,1374064.0,152.8325,153.1983,152.7929,153.0203,1374064.0
2023-02-16 10:30:00,154.75,155.08,154.68,154.97,1174618.0,153.0203,153.3466,152.9511,153.2379,1174618.0
2023-02-16 10:40:00,154.98,155.17,154.56,155.16,1138694.0,153.2478,153.4356,152.8325,153.4257,1138694.0
2023-02-16 10:50:00,155.16,155.22,154.9,155.15,1145210.0,153.4257,153.4851,153.1687,153.4159,1145210.0
2023-02-16 11:00:00,155.16,155.46,154.96,155.21,1361510.0,153.4257,153.7224,153.228,153.4752,1361510.0
2023-02-16 11:10:00,155.21,155.38,154.88,155.17,1062369.0,153.4752,153.6433,153.1489,153.4356,1062369.0
2023-02-16 11:20:00,155.17,155.4,154.92,155.25,850993.0,153.4356,153.6631,153.1884,153.5147,850993.0
2023-02-16 11:30:00,155.25,155.45,155.05,155.2,733318.0,153.5147,153.7125,153.317,153.4653,733318.0
2023-02-16 11:40:00,155.2,155.49,155.19,155.43,920929.0,153.4653,153.7521,153.4554,153.6927,920929.0
2023-02-16 11:50:00,155.43,155.5,155.01,155.07,813995.0,153.6927,153.7619,153.2774,153.3368,813995.0
2023-02-16 12:00:00,155.06,155.33,155.02,155.26,621577.0,153.3269,153.5938,153.2873,153.5246,621577.0
2023-02-16 12:10:00,155.26,155.5,154.76,154.78,987864.0,153.5246,153.7619,153.0302,153.05,987864.0
2023-02-16 12:20:00,154.78,155.47,154.75,155.41,998145.0,153.05,153.7323,153.0203,153.673,998145.0
2023-02-16 12:30:00,155.42,155.97,155.36,155.83,1253824.0,153.6828,154.2267,153.6235,154.0883,1253824.0
2023-02-16 12:40:00,155.84,156.17,155.79,156.08,1148198.0,154.0981,154.4245,154.0487,154.3355,1148198.0
2023-02-16 12:50:00,156.09,156.13,155.82,155.93,917142.0,154.3453,154.3849,154.0784,154.1871,917142.0
2023-02-16 13:00:00,155.94,156.15,155.74,156.03,845719.0,154.197,154.4047,153.9993,154.286,845719.0
2023-02-16 13:10:00,156.03,156.07,155.53,155.65,830419.0,154.286,154.3256,153.7916,153.9103,830419.0
2023-02-16 13:20:00,155.64,156.19,155.6,155.85,1171351.0,153.9004,154.4442,153.8608,154.108,1171351.0
2023-02-16 13:30:00,155.86,156.16,155.76,156.03,767971.0,154.1179,154.4146,154.019,154.286,767971.0
2023-02-16 13:40:00,156.03,156.06,155.79,155.96,674309.0,154.286,154.3157,154.0487,154.2168,674309.0
2023-02-16 13:50:00,155.96,156.0,155.85,155.95,505219.0,154.2168,154.2564,154.108,154.2069,505219.0
2023-02-16 14:00:00,155.95,156.11,155.86,156.0,873106.0,154.2069,154.3651,154.1179,154.2564,873106.0
2023-02-16 14:10:00,156.01,156.13,155.92,156.05,634861.0,154.2662,154.3849,154.1773,154.3058,634861.0
2023-02-16 14:20:00,156.04,156.24,155.72,156.15,962055.0,154.2959,154.4937,153.9795,154.4047,962055.0
2023-02-16 14:30:00,156.15,156.33,156.12,156.27,906429.0,154.4047,154.5827,154.375,154.5233,906429.0
2023-02-16 14:40:00,156.28,156.29,156.06,156.23,824884.0,154.5332,154.5431,154.3157,154.4838,824884.0
2023-02-16 14:50:00,156.22,156.32,156.09,156.19,701884.0,154.4739,154.5728,154.3453,154.4442,701884.0
2023-02-16 15:00:00,156.2,156.25,155.26,155.44,1676770.0,154.4541,154.5036,153.5246,153.7026,1676770.0
2023-02-16 15:10:00,155.44,155.52,154.86,154.99,1313193.0,153.7026,153.7817,153.1291,153.2576,1313193.0
2023-02-16 15:20:00,154.99,154.99,154.3,154.32,1342006.0,153.2576,153.2576,152.5754,152.5951,1342006.0
2023-02-16 15:30:00,154.31,154.4,154.01,154.09,1570967.0,152.5852,152.6742,152.2886,152.3677,1570967.0
2023-02-16 15:40:00,154.1,154.26,153.78,154.23,1617707.0,152.3776,152.5358,152.0612,152.5061,1617707.0
2023-02-16 15:50:00,154.22,154.31,153.59,153.69,3410362.0,152.4963,152.5852,151.8733,151.9722,3410362.0
2023-02-17 09:30:00,152.35,153.0,151.95,152.07,4515483.0,150.6472,151.2899,150.2516,150.3703,4515483.0
2023-02-17 09:40:00,152.06,152.55,151.71,151.78,1768393.0,150.3604,150.8449,150.0143,150.0835,1768393.0
2023-02-17 09:50:00,151.78,151.96,151.5,151.69,1683461.0,150.0835,150.2615,149.8067,149.9945,1683461.0
2023-02-17 10:00:00,151.68,152.25,151.63,152.17,1807333.0,149.9846,150.5483,149.9352,150.4692,1807333.0
2023-02-17 10:10:00,152.17,152.61,152.0,152.4,1532553.0,150.4692,150.9042,150.3011,150.6966,1532553.0
2023-02-17 10:20:00,152.39,152.65,151.92,152.02,1272312.0,150.6867,150.9438,150.222,150.3208,1272312.0
2023-02-17 10:30:00,152.0,152.68,151.95,152.29,1100615.0,150.3011,150.9735,150.2516,150.5878,1100615.0
2023-02-17 10:40:00,152.29,152.3,151.9,151.99,1113976.0,150.5878,150.5977,150.2022,150.2912,1113976.0
2023-02-17 10:50:00,151.97,152.31,151.87,152.01,942290.0,150.2714,150.6076,150.1725,150.311,942290.0
2023-02-17 11:00:00,151.99,152.27,151.65,151.93,977290.0,150.2912,150.568,149.955,150.2318,977290.0
2023-02-17 11:10:00,151.91,152.11,151.82,151.9,590746.0,150.2121,150.4098,150.1231,150.2022,590746.0
2023-02-17 11:20:00,151.88,151.88,151.49,151.65,934491.0,150.1824,150.1824,149.7968,149.955,934491.0
2023-02-17 11:30:00,151.66,151.74,151.37,151.7,952498.0,149.9649,150.044,149.6781,150.0044,952498.0
2023-02-17 11:40:00,151.71,151.94,151.6,151.81,623295.0,150.0143,150.2417,149.9055,150.1132,623295.0
2023-02-17 11:50:00,151.8,151.86,151.4,151.58,689546.0,150.1033,150.1626,149.7078,149.8858,689546.0
2023-02-17 12:00:00,151.57,151.88,151.56,151.84,731936.0,149.8759,150.1824,149.866,150.1429,731936.0
2023-02-17 12:10:00,151.85,152.17,151.81,151.86,763807.0,150.1527,150.4692,150.1132,150.1626,763807.0
2023-02-17 12:20:00,151.87,151.9,151.51,151.71,797995.0,150.1725,150.2022,149.8165,150.0143,797995.0
2023-02-17 12:30:00,151.71,151.8,151.56,151.62,566669.0,150.0143,150.1033,149.866,149.9253,566669.0
2023-02-17 12:40:00,151.61,151.63,151.2,151.23,791170.0,149.9154,149.9352,149.51,149.5397,791170.0
2023-02-17 12:50:00,151.22,151.29,150.91,151.08,830041.0,149.5298,149.599,149.2232,149.3913,830041.0
2023-02-17 13:00:00,151.09,151.31,150.96,151.28,539006.0,149.4012,149.6188,149.2727,149.5891,539006.0
2023-02-17 13:10:00,151.28,151.49,151.27,151.37,595902.0,149.5891,149.7968,149.5792,149.6781,595902.0
2023-02-17 13:20:00,151.38,151.38,150.85,150.99,818169.0,149.688,149.688,149.1639,149.3024,818169.0
2023-02-17 13:30:00,151.0,151.24,150.85,151.18,669566.0,149.3122,149.5496,149.1639,149.4902,669566.0
2023-02-17 13:40:00,151.17,151.37,151.13,151.3,531874.0,149.4803,149.6781,149.4408,149.6089,531874.0
2023-02-17 13:50:00,151.29,151.44,151.11,151.44,492519.0,149.599,149.7473,149.421,149.7473,492519.0
2023-02-17 14:00:00,151.44,151.74,151.43,151.47,754705.0,149.7473,150.044,149.7374,149.777,754705.0
2023-02-17 14:10:00,151.47,151.6,151.34,151.51,518611.0,149.777,149.9055,149.6484,149.8165,518611.0
2023-02-17 14:20:00,151.51,152.0,151.5,151.68,1053187.0,149.8165,150.3011,149.8067,149.9846,1053187.0
2023-02-17 14:30:00,151.68,152.23,151.68,152.19,951594.0,149.9846,150.5285,149.9846,150.4889,951594.0
2023-02-17 14:40:00,152.19,152.2,151.9,152.16,675530.0,150.4889,150.4988,150.2022,150.4593,675530.0
2023-02-17 14:50:00,152.17,152.36,152.16,152.35,975681.0,150.4692,150.657,150.4593,150.6472,975681.0
2023-02-17 15:00:00,152.36,152.63,152.13,152.39,1224491.0,150.657,150.924,150.4296,150.6867,1224491.0
2023-02-17 15:10:00,152.39,152.42,152.07,152.22,896563.0,150.6867,150.7164,150.3703,150.5186,896563.0
2023-02-17 15:20:00,152.23,152.27,151.93,152.03,867806.0,150.5285,150.568,150.2318,150.3307,867806.0
2023-02-17 15:30:00,152.03,152.49,151.96,152.17,1050289.0,150.3307,150.7856,150.2615,150.4692,1050289.0
2023-02-17 15:40:00,152.17,152.38,152.06,152.15,1175595.0,150.4692,150.6768,150.3604,150.4494,1175595.0
2023-02-17 15:50:00,152.16,152.55,152.14,152.54,2969817.0,150.4593,150.8449,150.4395,150.835,2969817.0
2023-02-21 09:30:00,150.33,150.75,150.08,150.53,3137596.0,148.6497,149.065,148.4025,148.8475,3137596.0
2023-02-21 09:40:00,150.53,151.3,150.51,150.72,2079698.0,148.8475,149.6089,148.8277,149.0354,2079698.0
2023-02-21 09:50:00,150.73,150.91,150.2,150.36,1432150.0,149.0453,149.2232,148.5212,148.6794,1432150.0
2023-02-21 10:00:00,150.36,150.61,150.09,150.17,1502649.0,148.6794,148.9266,148.4124,148.4915,1502649.0
2023-02-21 10:10:00,150.16,150.23,149.74,149.94,1783392.0,148.4816,148.5508,148.0663,148.2641,1783392.0
2023-02-21 10:20:00,149.93,149.99,149.65,149.69,1056340.0,148.2542,148.3135,147.9773,148.0169,1056340.0
2023-02-21 10:30:00,149.69,149.98,149.6,149.82,1058265.0,148.0169,148.3036,147.9279,148.1454,1058265.0
2023-02-21 10:40:00,149.83,150.3,149.75,149.8,1072138.0,148.1553,148.6201,148.0762,148.1257,1072138.0
2023-02-21 10:50:00,149.81,150.07,149.76,149.91,737120.0,148.1355,148.3926,148.0861,148.2344,737120.0
2023-02-21 11:00:00,149.93,150.06,149.53,149.55,862506.0,148.2542,148.3827,147.8587,147.8784,862506.0
2023-02-21 11:10:00,149.55,149.85,149.51,149.58,702204.0,147.8784,148.1751,147.8389,147.9081,702204.0
2023-02-21 11:20:00,149.58,149.68,149.42,149.51,829532.0,147.9081,148.007,147.7499,147.8389,829532.0
2023-02-21 11:30:00,149.5,149.66,149.36,149.5,662995.0,147.829,147.9872,147.6906,147.829,662995.0
2023-02-21 11:40:00,149.5,149.94,149.45,149.86,718445.0,147.829,148.2641,147.7796,148.185,718445.0
2023-02-21 11:50:00,149.86,149.86,149.52,149.8,645485.0,148.185,148.185,147.8488,148.1257,645485.0
2023-02-21 12:00:00,149.8,149.99,149.74,149.8,726240.0,148.1257,148.3135,148.0663,148.1257,726240.0
2023-02-21 12:10:00,149.79,149.85,149.65,149.77,608952.0,148.1158,148.1751,147.9773,148.096,608952.0
2023-02-21 12:20:00,149.78,149.89,149.62,149.68,609613.0,148.1059,148.2146,147.9477,148.007,609613.0
2023-02-21 12:30:00,149.69,150.07,149.66,149.97,562063.0,148.0169,148.3926,147.9872,148.2938,562063.0
2023-02-21 12:40:00,149.97,150.08,149.86,150.01,546362.0,148.2938,148.4025,148.185,148.3333,546362.0
2023-02-21 12:50:00,150.0,150.15,149.95,150.02,497673.0,148.3234,148.4717,148.274,148.3432,497673.0
2023-02-21 13:00:00,150.01,150.04,149.82,149.84,430580.0,148.3333,148.363,148.1454,148.1652,430580.0
2023-02-21 13:10:00,149.83,149.84,149.62,149.7,538752.0,148.1553,148.1652,147.9477,148.0268,538752.0
2023-02-21 13:20:00,149.7,149.78,149.31,149.46,932110.0,148.0268,148.1059,147.6411,147.7895,932110.0
2023-02-21 13:30:00,149.47,149.48,149.32,149.4,523183.0,147.7993,147.8092,147.651,147.7301,523183.0
2023-02-21 13:40:00,149.39,149.67,149.35,149.44,519050.0,147.7202,147.9971,147.6807,147.7697,519050.0
2023-02-21 13:50:00,149.45,149.45,149.29,149.4,498868.0,147.7796,147.7796,147.6214,147.7301,498868.0
2023-02-21 14:00:00,149.41,149.41,149.2,149.27,549738.0,147.74,147.74,147.5324,147.6016,549738.0
2023-02-21 14:10:00,149.29,149.3,149.02,149.04,635788.0,147.6214,147.6312,147.3544,147.3741,635788.0
2023-02-21 14:20:00,149.03,149.12,148.86,148.89,921232.0,147.3643,147.4533,147.1962,147.2258,921232.0
2023-02-21 14:30:00,148.89,149.18,148.81,148.94,718164.0,147.2258,147.5126,147.1467,147.2753,718164.0
2023-02-21 14:40:00,148.94,149.03,148.68,148.95,833119.0,147.2753,147.3643,147.0182,147.2852,833119.0
2023-02-21 14:50:00,148.94,148.94,148.56,148.67,658769.0,147.2753,147.2753,146.8995,147.0083,658769.0
2023-02-21 15:00:00,148.68,148.94,148.57,148.69,700399.0,147.0182,147.2753,146.9094,147.0281,700399.0
2023-02-21 15:10:00,148.69,148.74,148.4,148.47,805908.0,147.0281,147.0775,146.7413,146.8105,805908.0
2023-02-21 15:20:00,148.47,148.69,148.41,148.59,795485.0,146.8105,147.0281,146.7512,146.9292,795485.0
2023-02-21 15:30:00,148.59,148.83,148.44,148.55,1038086.0,146.9292,147.1665,146.7809,146.8896,1038086.0
2023-02-21 15:40:00,148.55,148.86,148.46,148.81,1101479.0,146.8896,147.1962,146.8006,147.1467,1101479.0
2023-02-21 15:50:00,148.83,148.94,148.41,148.48,3390441.0,147.1665,147.2753,146.7512,146.8204,3390441.0
2023-02-22 09:30:00,148.81,149.5,148.23,148.41,2872488.0,147.1467,147.829,146.5732,146.7512,2872488.0
2023-02-22 09:40:00,148.41,148.68,148.14,148.5,1948448.0,146.7512,147.0182,146.4842,146.8402,1948448.0
2023-02-22 09:50:00,148.5,148.54,147.86,147.93,1571669.0,146.8402,146.8797,146.2073,146.2766,1571669.0
2023-02-22 10:00:00,147.93,148.21,147.59,147.91,1424380.0,146.2766,146.5534,145.9404,146.2568,1424380.0
2023-02-22 10:10:00,147.9,147.91,147.18,147.28,1412243.0,146.2469,146.2568,145.5349,145.6338,1412243.0
2023-02-22 10:20:00,147.29,147.98,147.29,147.48,1022898.0,145.6437,146.326,145.6437,145.8316,1022898.0
2023-02-22 10:30:00,147.49,147.74,147.16,147.56,994385.0,145.8415,146.0887,145.5152,145.9107,994385.0
2023-02-22 10:40:00,147.58,148.02,147.57,147.85,760340.0,145.9305,146.3655,145.9206,146.1975,760340.0
2023-02-22 10:50:00,147.86,148.4,147.78,148.14,817174.0,146.2073,146.7413,146.1282,146.4842,817174.0
2023-02-22 11:00:00,148.15,148.28,147.96,148.11,583004.0,146.4941,146.6226,146.3062,146.4545,583004.0
2023-02-22 11:10:00,148.12,148.14,147.7,147.8,499343.0,146.4644,146.4842,146.0491,146.148,499343.0
2023-02-22 11:20:00,147.8,148.12,147.77,147.86,634146.0,146.148,146.4644,146.1183,146.2073,634146.0
2023-02-22 11:30:00,147.88,148.32,147.81,147.84,654690.0,146.2271,146.6622,146.1579,146.1876,654690.0
2023-02-22 11:40:00,147.85,148.15,147.69,147.71,547673.0,146.1975,146.4941,146.0392,146.059,547673.0
2023-02-22 11:50:00,147.71,148.11,147.69,148.06,457804.0,146.059,146.4545,146.0392,146.4051,457804.0
2023-02-22 12:00:00,148.08,148.2,147.86,148.08,364653.0,146.4249,146.5435,146.2073,146.4249,364653.0
2023-02-22 12:10:00,148.07,148.32,147.84,148.31,532772.0,146.415,146.6622,146.1876,146.6523,532772.0
2023-02-22 12:20:00,148.32,148.34,148.11,148.11,475005.0,146.6622,146.682,146.4545,146.4545,475005.0
2023-02-22 12:30:00,148.12,148.83,148.12,148.82,1115541.0,146.4644,147.1665,146.4644,147.1566,1115541.0
2023-02-22 12:40:00,148.83,149.11,148.75,148.93,1351409.0,147.1665,147.4434,147.0874,147.2654,1351409.0
2023-02-22 12:50:00,148.93,149.01,148.81,148.93,593959.0,147.2654,147.3445,147.1467,147.2654,593959.0
2023-02-22 13:00:00,148.93,149.31,148.76,149.27,850284.0,147.2654,147.6411,147.0973,147.6016,850284.0
2023-02-22 13:10:00,149.28,149.32,149.01,149.12,592425.0,147.6115,147.651,147.3445,147.4533,592425.0
2023-02-22 13:20:00,149.12,149.43,149.04,149.38,581537.0,147.4533,147.7598,147.3741,147.7103,581537.0
2023-02-22 13:30:00,149.38,149.42,148.93,149.14,606724.0,147.7103,147.7499,147.2654,147.473,606724.0
2023-02-22 13:40:00,149.14,149.32,149.08,149.26,461766.0,147.473,147.651,147.4137,147.5917,461766.0
2023-02-22 13:50:00,149.25,149.28,148.95,149.17,508382.0,147.5818,147.6115,147.2852,147.5027,508382.0
2023-02-22 14:00:00,149.17,149.95,148.57,149.59,1849478.0,147.5027,148.274,146.9094,147.918,1849478.0
2023-02-22 14:10:00,149.59,149.79,148.72,149.32,1239061.0,147.918,148.1158,147.0577,147.651,1239061.0
2023-02-22 14:20:00,149.33,149.53,148.9,148.96,840394.0,147.6609,147.8587,147.2357,147.295,840394.0
2023-02-22 14:30:00,148.96,149.01,148.51,148.74,909381.0,147.295,147.3445,146.8501,147.0775,909381.0
2023-02-22 14:40:00,148.74,149.08,148.45,149.04,901939.0,147.0775,147.4137,146.7907,147.3741,901939.0
2023-02-22 14:50:00,149.03,149.09,148.26,148.37,954344.0,147.3643,147.4236,146.6029,146.7116,954344.0
2023-02-22 15:00:00,148.37,148.53,148.21,148.52,953686.0,146.7116,146.8698,146.5534,146.86,953686.0
2023-02-22 15:10:00,148.51,148.74,148.37,148.52,822531.0,146.8501,147.0775,146.7116,146.86,822531.0
2023-02-22 15:20:00,148.52,148.81,148.36,148.38,733438.0,146.86,147.1467,146.7017,146.7215,733438.0
2023-02-22 15:30:00,148.39,148.65,148.27,148.34,804421.0,146.7314,146.9885,146.6128,146.682,804421.0
2023-02-22 15:40:00,148.35,148.63,148.26,148.51,1024808.0,146.6919,146.9687,146.6029,146.8501,1024808.0
2023-02-22 15:50:00,148.49,149.01,148.18,148.93,2409614.0,146.8303,147.3445,146.5238,147.2654,2409614.0
2023-02-23 09:30:00,150.09,150.34,149.36,149.46,2285399.0,148.4124,148.6596,147.6906,147.7895,2285399.0
2023-02-23 09:40:00,149.46,150.07,149.37,149.98,1790205.0,147.7895,148.3926,147.7005,148.3036,1790205.0
2023-02-23 09:50:00,149.99,150.07,149.52,149.58,1341991.0,148.3135,148.3926,147.8488,147.9081,1341991.0
2023-02-23 10:00:00,149.58,149.79,148.9,149.13,1375386.0,147.9081,148.1158,147.2357,147.4631,1375386.0
2023-02-23 10:10:00,149.14,149.14,148.77,148.87,1206860.0,147.473,147.473,147.1072,147.206,1206860.0
2023-02-23 10:20:00,148.88,149.04,148.72,148.85,1014119.0,147.2159,147.3741,147.0577,147.1863,1014119.0
2023-02-23 10:30:00,148.84,149.04,148.38,148.86,1214760.0,147.1764,147.3741,146.7215,147.1962,1214760.0
2023-02-23 10:40:00,148.84,148.84,147.73,147.77,1240007.0,147.1764,147.1764,146.0788,146.1183,1240007.0
2023-02-23 10:50:00,147.76,148.08,147.67,147.98,1086425.0,146.1085,146.4249,146.0195,146.326,1086425.0
2023-02-23 11:00:00,147.97,148.25,147.71,147.81,1049804.0,146.3161,146.593,146.059,146.1579,1049804.0
2023-02-23 11:10:00,147.82,148.16,147.82,147.87,643762.0,146.1678,146.504,146.1678,146.2172,643762.0
2023-02-23 11:20:00,147.87,147.92,147.65,147.81,832371.0,146.2172,146.2667,145.9997,146.1579,832371.0
2023-02-23 11:30:00,147.82,147.99,147.73,147.8,673436.0,146.1678,146.3359,146.0788,146.148,673436.0
2023-02-23 11:40:00,147.78,147.82,147.49,147.59,969811.0,146.1282,146.1678,145.8415,145.9404,969811.0
2023-02-23 11:50:00,147.57,147.82,147.47,147.54,842049.0,145.9206,146.1678,145.8217,145.8909,842049.0
2023-02-23 12:00:00,147.53,147.57,147.24,147.43,748547.0,145.881,145.9206,145.5943,145.7821,748547.0
2023-02-23 12:10:00,147.44,147.67,147.33,147.47,588766.0,145.792,146.0195,145.6833,145.8217,588766.0
2023-02-23 12:20:00,147.46,147.69,147.39,147.47,558472.0,145.8118,146.0392,145.7426,145.8217,558472.0
2023-02-23 12:30:00,147.46,147.82,147.43,147.6,525596.0,145.8118,146.1678,145.7821,145.9502,525596.0
2023-02-23 12:40:00,147.59,147.74,147.43,147.59,530371.0,145.9404,146.0887,145.7821,145.9404,530371.0
2023-02-23 12:50:00,147.59,147.78,147.5,147.73,420578.0,145.9404,146.1282,145.8514,146.0788,420578.0
2023-02-23 13:00:00,147.74,147.91,147.43,147.67,632502.0,146.0887,146.2568,145.7821,146.0195,632502.0
2023-02-23 13:10:00,147.67,147.83,147.53,147.81,376873.0,146.0195,146.1777,145.881,146.1579,376873.0
2023-02-23 13:20:00,147.81,147.84,147.6,147.79,410437.0,146.1579,146.1876,145.9502,146.1381,410437.0
2023-02-23 13:30:00,147.8,147.84,147.65,147.83,439323.0,146.148,146.1876,145.9997,146.1777,439323.0
2023-02-23 13:40:00,147.83,148.36,147.8,148.34,764268.0,146.1777,146.7017,146.148,146.682,764268.0
2023-02-23 13:50:00,148.35,148.4,148.01,148.2,609783.0,146.6919,146.7413,146.3557,146.5435,609783.0
2023-02-23 14:00:00,148.19,148.42,148.05,148.35,414048.0,146.5336,146.7611,146.3952,146.6919,414048.0
2023-02-23 14:10:00,148.36,149.17,148.29,149.1,1222703.0,146.7017,147.5027,146.6325,147.4335,1222703.0
2023-02-23 14:20:00,149.11,149.28,149.0,149.2,782472.0,147.4434,147.6115,147.3346,147.5324,782472.0
2023-02-23 14:30:00,149.22,149.66,149.22,149.48,1086419.0,147.5521,147.9872,147.5521,147.8092,1086419.0
2023-02-23 14:40:00,149.49,149.56,149.22,149.31,612752.0,147.8191,147.8883,147.5521,147.6411,612752.0
2023-02-23 14:50:00,149.3,149.36,149.1,149.25,532041.0,147.6312,147.6906,147.4335,147.5818,532041.0
2023-02-23 15:00:00,149.24,149.63,149.24,149.35,759951.0,147.5719,147.9576,147.5719,147.6807,759951.0
2023-02-23 15:10:00,149.37,149.76,149.31,149.56,799195.0,147.7005,148.0861,147.6411,147.8883,799195.0
2023-02-23 15:20:00,149.56,149.86,149.48,149.8,710377.0,147.8883,148.185,147.8092,148.1257,710377.0
2023-02-23 15:30:00,149.8,149.93,149.71,149.75,896502.0,148.1257,148.2542,148.0367,148.0762,896502.0
2023-02-23 15:40:00,149.76,149.82,149.55,149.67,1016695.0,148.0861,148.1454,147.8784,147.9971,1016695.0
2023-02-23 15:50:00,149.67,149.8,149.33,149.42,2261025.0,147.9971,148.1257,147.6609,147.7499,2261025.0
2023-02-24 09:30:00,147.1,147.19,146.63,147.05,2583876.0,145.4558,145.5448,144.9911,145.4064,2583876.0
2023-02-24 09:40:00,147.06,147.16,146.27,146.42,2074971.0,145.4163,145.5152,144.6351,144.7834,2074971.0
2023-02-24 09:50:00,146.43,146.57,146.12,146.41,1630398.0,144.7933,144.9318,144.4868,144.7735,1630398.0
2023-02-24 10:00:00,146.4,146.91,146.25,146.44,2107127.0,144.7637,145.268,144.6153,144.8032,2107127.0
2023-02-24 10:10:00,146.44,146.47,146.22,146.34,1372864.0,144.8032,144.8329,144.5857,144.7043,1372864.0
2023-02-24 10:20:00,146.34,146.5,146.19,146.29,1222369.0,144.7043,144.8625,144.556,144.6549,1222369.0
2023-02-24 10:30:00,146.29,146.48,146.06,146.27,1258529.0,144.6549,144.8428,144.4275,144.6351,1258529.0
2023-02-24 10:40:00,146.26,146.36,146.02,146.11,981121.0,144.6252,144.7241,144.3879,144.4769,981121.0
2023-02-24 10:50:00,146.11,146.19,145.95,146.09,1220902.0,144.4769,144.556,144.3187,144.4571,1220902.0
2023-02-24 11:00:00,146.1,146.16,145.73,146.04,987403.0,144.467,144.5263,144.1011,144.4077,987403.0
2023-02-24 11:10:00,146.03,146.19,145.87,146.04,740375.0,144.3978,144.556,144.2396,144.4077,740375.0
2023-02-24 11:20:00,146.04,146.58,146.0,146.39,916579.0,144.4077,144.9416,144.3681,144.7538,916579.0
2023-02-24 11:30:00,146.4,146.51,146.11,146.17,734951.0,144.7637,144.8724,144.4769,144.5362,734951.0
2023-02-24 11:40:00,146.17,146.72,146.16,146.66,818449.0,144.5362,145.0801,144.5263,145.0208,818449.0
2023-02-24 11:50:00,146.66,146.9,146.28,146.42,778569.0,145.0208,145.2581,144.645,144.7834,778569.0
2023-02-24 12:00:00,146.42,146.51,146.11,146.22,618996.0,144.7834,144.8724,144.4769,144.5857,618996.0
2023-02-24 12:10:00,146.23,146.37,146.06,146.14,627106.0,144.5956,144.734,144.4275,144.5066,627106.0
2023-02-24 12:20:00,146.14,146.34,146.08,146.25,539395.0,144.5066,144.7043,144.4472,144.6153,539395.0
2023-02-24 12:30:00,146.26,146.44,146.06,146.08,523049.0,144.6252,144.8032,144.4275,144.4472,523049.0
2023-02-24 12:40:00,146.07,146.09,145.88,145.92,655727.0,144.4373,144.4571,144.2495,144.289,655727.0
2023-02-24 12:50:00,145.91,146.03,145.89,145.98,473046.0,144.2791,144.3978,144.2594,144.3484,473046.0
2023-02-24 13:00:00,145.98,146.11,145.72,145.78,697460.0,144.3484,144.4769,144.0913,144.1506,697460.0
2023-02-24 13:10:00,145.77,145.98,145.75,145.94,656524.0,144.1407,144.3484,144.1209,144.3088,656524.0
2023-02-24 13:20:00,145.95,146.36,145.93,146.22,742177.0,144.3187,144.7241,144.2989,144.5857,742177.0
2023-02-24 13:30:00,146.22,146.23,145.89,146.09,552560.0,144.5857,144.5956,144.2594,144.4571,552560.0
2023-02-24 13:40:00,146.09,146.14,145.89,145.97,773154.0,144.4571,144.5066,144.2594,144.3385,773154.0
2023-02-24 13:50:00,145.97,146.24,145.96,146.1,504618.0,144.3385,144.6054,144.3286,144.467,504618.0
2023-02-24 14:00:00,146.1,146.36,145.98,146.24,701518.0,144.467,144.7241,144.3484,144.6054,701518.0
2023-02-24 14:10:00,146.23,146.37,146.0,146.3,535811.0,144.5956,144.734,144.3681,144.6648,535811.0
2023-02-24 14:20:00,146.3,146.31,145.93,146.11,646244.0,144.6648,144.6747,144.2989,144.4769,646244.0
2023-02-24 14:30:00,146.12,146.15,145.94,145.99,536254.0,144.4868,144.5165,144.3088,144.3582,536254.0
2023-02-24 14:40:00,145.99,146.25,145.77,146.22,808286.0,144.3582,144.6153,144.1407,144.5857,808286.0
2023-02-24 14:50:00,146.22,146.62,146.16,146.5,1057840.0,144.5857,144.9812,144.5263,144.8625,1057840.0
2023-02-24 15:00:00,146.51,146.69,146.21,146.42,781887.0,144.8724,145.0504,144.5758,144.7834,781887.0
2023-02-24 15:10:00,146.42,146.48,146.15,146.31,799806.0,144.7834,144.8428,144.5165,144.6747,799806.0
2023-02-24 15:20:00,146.31,146.46,146.11,146.12,777816.0,144.6747,144.823,144.4769,144.4868,777816.0
2023-02-24 15:30:00,146.12,146.19,145.87,145.94,1108101.0,144.4868,144.556,144.2396,144.3088,1108101.0
2023-02-24 15:40:00,145.92,146.19,145.85,146.08,1450316.0,144.289,144.556,144.2198,144.4472,1450316.0
2023-02-24 15:50:00,146.08,146.8,145.8,146.71,3740167.0,144.4472,145.1592,144.1704,145.0702,3740167.0
2023-02-27 09:30:00,147.71,148.37,147.67,147.93,2251124.0,146.059,146.7116,146.0195,146.2766,2251124.0
2023-02-27 09:40:00,147.95,148.44,147.86,148.27,1355273.0,146.2963,146.7809,146.2073,146.6128,1355273.0
2023-02-27 09:50:00,148.28,148.56,148.07,148.53,1285984.0,146.6226,146.8995,146.415,146.8698,1285984.0
2023-02-27 10:00:00,148.53,149.02,148.24,148.92,1333937.0,146.8698,147.3544,146.5831,147.2555,1333937.0
2023-02-27 10:10:00,148.93,149.15,148.75,148.99,1148222.0,147.2654,147.4829,147.0874,147.3247,1148222.0
2023-02-27 10:20:00,148.99,149.17,148.69,148.71,973366.0,147.3247,147.5027,147.0281,147.0478,973366.0
2023-02-27 10:30:00,148.72,148.76,148.02,148.11,1113146.0,147.0577,147.0973,146.3655,146.4545,1113146.0
2023-02-27 10:40:00,148.09,148.19,147.78,148.09,1269830.0,146.4348,146.5336,146.1282,146.4348,1269830.0
2023-02-27 10:50:00,148.08,148.18,147.87,148.17,936278.0,146.4249,146.5238,146.2172,146.5139,936278.0
2023-02-27 11:00:00,148.17,148.25,147.79,147.97,829237.0,146.5139,146.593,146.1381,146.3161,829237.0
2023-02-27 11:10:00,147.97,148.07,147.57,147.73,944192.0,146.3161,146.415,145.9206,146.0788,944192.0
2023-02-27 11:20:00,147.74,147.96,147.68,147.85,652530.0,146.0887,146.3062,146.0294,146.1975,652530.0
2023-02-27 11:30:00,147.85,147.93,147.45,147.83,687799.0,146.1975,146.2766,145.8019,146.1777,687799.0
2023-02-27 11:40:00,147.83,147.95,147.67,147.9,505817.0,146.1777,146.2963,146.0195,146.2469,505817.0
2023-02-27 11:50:00,147.89,147.97,147.8,147.93,369835.0,146.237,146.3161,146.148,146.2766,369835.0
2023-02-27 12:00:00,147.95,147.97,147.71,147.75,414203.0,146.2963,146.3161,146.059,146.0986,414203.0
2023-02-27 12:10:00,147.77,148.04,147.68,147.97,536030.0,146.1183,146.3853,146.0294,146.3161,536030.0
2023-02-27 12:20:00,147.97,148.16,147.75,148.1,549749.0,146.3161,146.504,146.0986,146.4447,549749.0
2023-02-27 12:30:00,148.1,148.35,148.1,148.14,671389.0,146.4447,146.6919,146.4447,146.4842,671389.0
2023-02-27 12:40:00,148.14,148.19,147.95,148.16,514712.0,146.4842,146.5336,146.2963,146.504,514712.0
2023-02-27 12:50:00,148.15,148.45,148.15,148.34,635948.0,146.4941,146.7907,146.4941,146.682,635948.0
2023-02-27 13:00:00,148.36,148.5,148.28,148.46,535706.0,146.7017,146.8402,146.6226,146.8006,535706.0
2023-02-27 13:10:00,148.46,148.65,148.42,148.55,571449.0,146.8006,146.9885,146.7611,146.8896,571449.0
2023-02-27 13:20:00,148.55,148.58,148.33,148.46,483805.0,146.8896,146.9193,146.6721,146.8006,483805.0
2023-02-27 13:30:00,148.47,148.53,148.23,148.37,429310.0,146.8105,146.8698,146.5732,146.7116,429310.0
2023-02-27 13:40:00,148.39,148.4,148.05,148.09,510927.0,146.7314,146.7413,146.3952,146.4348,510927.0
2023-02-27 13:50:00,148.11,148.48,148.09,148.48,618095.0,146.4545,146.8204,146.4348,146.8204,618095.0
2023-02-27 14:00:00,148.48,148.69,148.42,148.65,910811.0,146.8204,147.0281,146.7611,146.9885,910811.0
2023-02-27 14:10:00,148.65,148.8,148.33,148.4,753953.0,146.9885,147.1368,146.6721,146.7413,753953.0
2023-02-27 14:20:00,148.41,148.46,148.26,148.41,485701.0,146.7512,146.8006,146.6029,146.7512,485701.0
2023-02-27 14:30:00,148.41,148.59,148.37,148.46,475262.0,146.7512,146.9292,146.7116,146.8006,475262.0
2023-02-27 14:40:00,148.47,148.5,148.08,148.19,676660.0,146.8105,146.8402,146.4249,146.5336,676660.0
2023-02-27 14:50:00,148.17,148.2,148.06,148.06,423739.0,146.5139,146.5435,146.4051,146.4051,423739.0
2023-02-27 15:00:00,148.06,148.22,147.91,147.96,667332.0,146.4051,146.5633,146.2568,146.3062,667332.0
2023-02-27 15:10:00,147.95,148.15,147.85,148.09,694655.0,146.2963,146.4941,146.1975,146.4348,694655.0
2023-02-27 15:20:00,148.09,148.18,147.97,148.16,485528.0,146.4348,146.5238,146.3161,146.504,485528.0
2023-02-27 15:30:00,148.16,148.17,147.72,147.82,978983.0,146.504,146.5139,146.0689,146.1678,978983.0
2023-02-27 15:40:00,147.82,148.07,147.73,147.83,1169825.0,146.1678,146.415,146.0788,146.1777,1169825.0
2023-02-27 15:50:00,147.84,147.99,147.7,147.92,2168997.0,146.1876,146.3359,146.0491,146.2667,2168997.0
2023-02-28 09:30:00,147.05,147.38,146.83,147.3,2120118.0,145.4064,145.7327,145.1889,145.6536,2120118.0
2023-02-28 09:40:00,147.3,147.73,147.21,147.35,1262944.0,145.6536,146.0788,145.5646,145.703,1262944.0
2023-02-28 09:50:00,147.35,147.78,147.31,147.71,1025155.0,145.703,146.1282,145.6635,146.059,1025155.0
2023-02-28 10:00:00,147.71,148.0,147.61,147.78,1423882.0,146.059,146.3458,145.9601,146.1282,1423882.0
2023-02-28 10:10:00,147.79,147.81,147.37,147.53,1037544.0,146.1381,146.1579,145.7228,145.881,1037544.0
2023-02-28 10:20:00,147.52,147.62,147.1,147.26,964414.0,145.8711,145.97,145.4558,145.614,964414.0
2023-02-28 10:30:00,147.27,147.54,147.08,147.44,834219.0,145.6239,145.8909,145.4361,145.792,834219.0
2023-02-28 10:40:00,147.45,147.67,147.23,147.33,824652.0,145.8019,146.0195,145.5844,145.6833,824652.0
2023-02-28 10:50:00,147.34,147.58,147.14,147.52,616662.0,145.6932,145.9305,145.4954,145.8711,616662.0
2023-02-28 11:00:00,147.53,148.01,147.51,147.97,759874.0,145.881,146.3557,145.8613,146.3161,759874.0
2023-02-28 11:10:00,147.97,148.18,147.9,148.03,653065.0,146.3161,146.5238,146.2469,146.3754,653065.0
2023-02-28 11:20:00,148.03,148.18,147.88,147.92,484724.0,146.3754,146.5238,146.2271,146.2667,484724.0
2023-02-28 11:30:00,147.91,148.09,147.85,147.94,410121.0,146.2568,146.4348,146.1975,146.2864,410121.0
2023-02-28 11:40:00,147.95,147.98,147.64,147.71,525236.0,146.2963,146.326,145.9898,146.059,525236.0
2023-02-28 11:50:00,147.7,147.98,147.62,147.95,443802.0,146.0491,146.326,145.97,146.2963,443802.0
2023-02-28 12:00:00,147.96,148.19,147.96,148.17,461747.0,146.3062,146.5336,146.3062,146.5139,461747.0
2023-02-28 12:10:00,148.17,148.26,148.11,148.24,464937.0,146.5139,146.6029,146.4545,146.5831,464937.0
2023-02-28 12:20:00,148.23,148.41,148.17,148.32,455525.0,146.5732,146.7512,146.5139,146.6622,455525.0
2023-02-28 12:30:00,148.32,148.47,148.27,148.35,534331.0,146.6622,146.8105,146.6128,146.6919,534331.0
2023-02-28 12:40:00,148.35,148.49,148.21,148.47,424048.0,146.6919,146.8303,146.5534,146.8105,424048.0
2023-02-28 12:50:00,148.49,148.83,148.45,148.67,684569.0,146.8303,147.1665,146.7907,147.0083,684569.0
2023-02-28 13:00:00,148.67,148.84,148.66,148.67,579988.0,147.0083,147.1764,146.9984,147.0083,579988.0
2023-02-28 13:10:00,148.67,148.81,148.62,148.75,449099.0,147.0083,147.1467,146.9588,147.0874,449099.0
2023-02-28 13:20:00,148.74,148.97,148.73,148.96,546002.0,147.0775,147.3049,147.0676,147.295,546002.0
2023-02-28 13:30:00,148.96,149.08,148.73,148.81,693691.0,147.295,147.4137,147.0676,147.1467,693691.0
2023-02-28 13:40:00,148.8,148.91,148.74,148.77,472410.0,147.1368,147.2456,147.0775,147.1072,472410.0
2023-02-28 13:50:00,148.77,148.95,148.72,148.83,416554.0,147.1072,147.2852,147.0577,147.1665,416554.0
2023-02-28 14:00:00,148.83,148.99,148.53,148.78,594537.0,147.1665,147.3247,146.8698,147.1171,594537.0
2023-02-28 14:10:00,148.78,148.81,148.63,148.73,432277.0,147.1171,147.1467,146.9687,147.0676,432277.0
2023-02-28 14:20:00,148.72,148.81,148.58,148.62,399925.0,147.0577,147.1467,146.9193,146.9588,399925.0
2023-02-28 14:30:00,148.62,148.66,148.41,148.63,599711.0,146.9588,146.9984,146.7512,146.9687,599711.0
2023-02-28 14:40:00,148.62,148.76,148.46,148.68,569014.0,146.9588,147.0973,146.8006,147.0182,569014.0
2023-02-28 14:50:00,148.67,148.74,148.26,148.32,503236.0,147.0083,147.0775,146.6029,146.6622,503236.0
2023-02-28 15:00:00,148.31,148.35,148.18,148.28,604787.0,146.6523,146.6919,146.5238,146.6226,604787.0
2023-02-28 15:10:00,148.28,148.38,148.13,148.22,576987.0,146.6226,146.7215,146.4743,146.5633,576987.0
2023-02-28 15:20:00,148.22,148.28,148.01,148.07,668447.0,146.5633,146.6226,146.3557,146.415,668447.0
2023-02-28 15:30:00,148.08,148.12,147.86,148.02,850980.0,146.4249,146.4644,146.2073,146.3655,850980.0
2023-02-28 15:40:00,148.02,148.12,147.87,147.89,1022471.0,146.3655,146.4644,146.2172,146.237,1022471.0
2023-02-28 15:50:00,147.89,148.0,147.37,147.4,3813308.0,146.237,146.3458,145.7228,145.7525,3813308.0
2023-03-01 09:30:00,146.83,146.95,146.31,146.61,2591854.0,145.1889,145.3075,144.6747,144.9713,2591854.0
2023-03-01 09:40:00,146.61,147.19,146.39,147.17,1526047.0,144.9713,145.5448,144.7538,145.5251,1526047.0
2023-03-01 09:50:00,147.18,147.23,146.7,146.92,1326662.0,145.5349,145.5844,145.0603,145.2778,1326662.0
2023-03-01 10:00:00,146.93,147.15,145.72,145.99,2047065.0,145.2877,145.5053,144.0913,144.3582,2047065.0
2023-03-01 10:10:00,145.98,145.98,145.49,145.77,1297369.0,144.3484,144.3484,143.8638,144.1407,1297369.0
2023-03-01 10:20:00,145.78,145.93,145.56,145.66,955902.0,144.1506,144.2989,143.933,144.0319,955902.0
2023-03-01 10:30:00,145.65,146.44,145.6,146.32,1107151.0,144.022,144.8032,143.9726,144.6846,1107151.0
2023-03-01 10:40:00,146.31,146.77,146.31,146.67,1099927.0,144.6747,145.1295,144.6747,145.0306,1099927.0
2023-03-01 10:50:00,146.66,146.68,146.35,146.49,894219.0,145.0208,145.0405,144.7142,144.8527,894219.0
2023-03-01 11:00:00,146.47,146.47,145.71,145.75,1131610.0,144.8329,144.8329,144.0814,144.1209,1131610.0
2023-03-01 11:10:00,145.75,145.76,145.41,145.67,1112250.0,144.1209,144.1308,143.7847,144.0418,1112250.0
2023-03-01 11:20:00,145.67,146.09,145.56,145.95,787075.0,144.0418,144.4571,143.933,144.3187,787075.0
2023-03-01 11:30:00,145.96,146.11,145.74,145.83,513026.0,144.3286,144.4769,144.111,144.2,513026.0
2023-03-01 11:40:00,145.83,146.5,145.83,146.42,701462.0,144.2,144.8625,144.2,144.7834,701462.0
2023-03-01 11:50:00,146.42,146.63,146.37,146.45,729520.0,144.7834,144.9911,144.734,144.8131,729520.0
2023-03-01 12:00:00,146.46,146.63,146.32,146.63,507645.0,144.823,144.9911,144.6846,144.9911,507645.0
2023-03-01 12:10:00,146.63,146.88,146.43,146.51,641741.0,144.9911,145.2383,144.7933,144.8724,641741.0
2023-03-01 12:20:00,146.51,146.68,146.41,146.43,552119.0,144.8724,145.0405,144.7735,144.7933,552119.0
2023-03-01 12:30:00,146.42,146.61,146.36,146.45,445702.0,144.7834,144.9713,144.7241,144.8131,445702.0
2023-03-01 12:40:00,146.44,146.61,146.35,146.43,434459.0,144.8032,144.9713,144.7142,144.7933,434459.0
2023-03-01 12:50:00,146.44,146.57,146.31,146.39,441381.0,144.8032,144.9318,144.6747,144.7538,441381.0
2023-03-01 13:00:00,146.38,146.4,146.13,146.19,504221.0,144.7439,144.7637,144.4967,144.556,504221.0
2023-03-01 13:10:00,146.19,146.28,146.09,146.13,420312.0,144.556,144.645,144.4571,144.4967,420312.0
2023-03-01 13:20:00,146.13,146.14,145.95,145.97,543655.0,144.4967,144.5066,144.3187,144.3385,543655.0
2023-03-01 13:30:00,145.97,145.97,145.72,145.95,599109.0,144.3385,144.3385,144.0913,144.3187,599109.0
2023-03-01 13:40:00,145.96,146.02,145.75,145.87,473589.0,144.3286,144.3879,144.1209,144.2396,473589.0
2023-03-01 13:50:00,145.87,145.92,145.72,145.88,385761.0,144.2396,144.289,144.0913,144.2495,385761.0
2023-03-01 14:00:00,145.88,145.9,145.6,145.75,556595.0,144.2495,144.2692,143.9726,144.1209,556595.0
2023-03-01 14:10:00,145.75,145.93,145.58,145.61,592332.0,144.1209,144.2989,143.9528,143.9825,592332.0
2023-03-01 14:20:00,145.61,145.66,145.35,145.36,799570.0,143.9825,144.0319,143.7254,143.7353,799570.0
2023-03-01 14:30:00,145.37,145.49,145.29,145.48,575476.0,143.7452,143.8638,143.6661,143.8539,575476.0
2023-03-01 14:40:00,145.49,145.49,145.29,145.36,670351.0,143.8638,143.8638,143.6661,143.7353,670351.0
2023-03-01 14:50:00,145.36,145.6,145.26,145.49,827821.0,143.7353,143.9726,143.6364,143.8638,827821.0
2023-03-01 15:00:00,145.49,145.65,145.39,145.58,999583.0,143.8638,144.022,143.7649,143.9528,999583.0
2023-03-01 15:10:00,145.59,145.69,145.41,145.48,926644.0,143.9627,144.0616,143.7847,143.8539,926644.0
2023-03-01 15:20:00,145.48,145.56,145.18,145.22,1045660.0,143.8539,143.933,143.5573,143.5968,1045660.0
2023-03-01 15:30:00,145.22,145.32,145.01,145.05,1611412.0,143.5968,143.6957,143.3892,143.4287,1611412.0
2023-03-01 15:40:00,145.06,145.68,145.04,145.66,1493944.0,143.4386,144.0517,143.4189,144.0319,1493944.0
2023-03-01 15:50:00,145.66,145.66,145.17,145.33,3275566.0,144.0319,144.0319,143.5474,143.7056,3275566.0
2023-03-02 09:30:00,144.4,144.75,144.1,144.63,2334407.0,142.786,143.1321,142.4894,143.0134,2334407.0
2023-03-02 09:40:00,144.63,144.71,144.16,144.26,1507003.0,143.0134,143.0925,142.5487,142.6476,1507003.0
2023-03-02 09:50:00,144.26,144.79,144.03,144.34,1725635.0,142.6476,143.1717,142.4201,142.7267,1725635.0
2023-03-02 10:00:00,144.36,144.71,144.21,144.34,1326869.0,142.7465,143.0925,142.5981,142.7267,1326869.0
2023-03-02 10:10:00,144.35,144.56,144.11,144.19,1248120.0,142.7366,142.9442,142.4993,142.5784,1248120.0
2023-03-02 10:20:00,144.19,144.62,143.9,144.55,1093669.0,142.5784,143.0036,142.2916,142.9343,1093669.0
2023-03-02 10:30:00,144.56,144.66,144.18,144.29,874906.0,142.9442,143.0431,142.5685,142.6772,874906.0
2023-03-02 10:40:00,144.29,144.54,144.27,144.37,581926.0,142.6772,142.9244,142.6575,142.7563,581926.0
2023-03-02 10:50:00,144.37,144.65,144.33,144.49,817051.0,142.7563,143.0332,142.7168,142.875,817051.0
2023-03-02 11:00:00,144.49,144.74,144.36,144.48,624047.0,142.875,143.1222,142.7465,142.8651,624047.0
2023-03-02 11:10:00,144.47,144.55,144.25,144.29,572145.0,142.8552,142.9343,142.6377,142.6772,572145.0
2023-03-02 11:20:00,144.3,144.41,144.13,144.21,582649.0,142.6871,142.7959,142.519,142.5981,582649.0
2023-03-02 11:30:00,144.2,144.25,144.03,144.14,583188.0,142.5882,142.6377,142.4201,142.5289,583188.0
2023-03-02 11:40:00,144.14,144.24,143.97,144.22,639450.0,142.5289,142.6278,142.3608,142.608,639450.0
2023-03-02 11:50:00,144.23,144.38,144.1,144.35,501852.0,142.6179,142.7662,142.4894,142.7366,501852.0
2023-03-02 12:00:00,144.36,144.53,144.35,144.49,448446.0,142.7465,142.9146,142.7366,142.875,448446.0
2023-03-02 12:10:00,144.49,144.62,144.35,144.37,574852.0,142.875,143.0036,142.7366,142.7563,574852.0
2023-03-02 12:20:00,144.37,144.5,144.34,144.36,530829.0,142.7563,142.8849,142.7267,142.7465,530829.0
2023-03-02 12:30:00,144.36,144.66,144.36,144.4,755892.0,142.7465,143.0431,142.7465,142.786,755892.0
2023-03-02 12:40:00,144.41,144.43,144.22,144.24,603842.0,142.7959,142.8157,142.608,142.6278,603842.0
2023-03-02 12:50:00,144.24,144.48,144.23,144.45,479089.0,142.6278,142.8651,142.6179,142.8355,479089.0
2023-03-02 13:00:00,144.46,144.62,144.38,144.45,553907.0,142.8453,143.0036,142.7662,142.8355,553907.0
2023-03-02 13:10:00,144.45,144.49,144.28,144.47,342502.0,142.8355,142.875,142.6674,142.8552,342502.0
2023-03-02 13:20:00,144.47,144.66,144.43,144.56,517600.0,142.8552,143.0431,142.8157,142.9442,517600.0
2023-03-02 13:30:00,144.55,145.24,144.54,144.95,1319317.0,142.9343,143.6166,142.9244,143.3299,1319317.0
2023-03-02 13:40:00,144.97,145.11,144.78,144.96,591218.0,143.3496,143.4881,143.1618,143.3398,591218.0
2023-03-02 13:50:00,144.97,145.56,144.96,145.54,818207.0,143.3496,143.933,143.3398,143.9133,818207.0
2023-03-02 14:00:00,145.55,145.99,145.54,145.68,1427373.0,143.9232,144.3582,143.9133,144.0517,1427373.0
2023-03-02 14:10:00,145.68,145.77,145.39,145.64,892352.0,144.0517,144.1407,143.7649,144.0122,892352.0
2023-03-02 14:20:00,145.64,145.95,145.49,145.87,1015928.0,144.0122,144.3187,143.8638,144.2396,1015928.0
2023-03-02 14:30:00,145.88,146.05,145.68,145.76,951964.0,144.2495,144.4176,144.0517,144.1308,951964.0
2023-03-02 14:40:00,145.77,145.88,145.73,145.84,570105.0,144.1407,144.2495,144.1011,144.2099,570105.0
2023-03-02 14:50:00,145.84,145.93,145.74,145.86,490526.0,144.2099,144.2989,144.111,144.2297,490526.0
2023-03-02 15:00:00,145.84,145.95,145.56,145.82,888533.0,144.2099,144.3187,143.933,144.1901,888533.0
2023-03-02 15:10:00,145.81,146.27,145.79,145.99,976707.0,144.1803,144.6351,144.1605,144.3582,976707.0
2023-03-02 15:20:00,145.98,146.31,145.94,146.19,753798.0,144.3484,144.6747,144.3088,144.556,753798.0
2023-03-02 15:30:00,146.19,146.71,146.12,146.56,1502642.0,144.556,145.0702,144.4868,144.9219,1502642.0
2023-03-02 15:40:00,146.55,146.63,146.15,146.38,1515171.0,144.912,144.9911,144.5165,144.7439,1515171.0
2023-03-02 15:50:00,146.38,146.38,145.73,145.91,3113057.0,144.7439,144.7439,144.1011,144.2791,3113057.0
2023-03-03 09:30:00,148.05,148.5,147.33,148.27,3868648.0,146.3952,146.8402,145.6833,146.6128,3868648.0
2023-03-03 09:40:00,148.27,149.03,148.27,148.85,2511507.0,146.6128,147.3643,146.6128,147.1863,2511507.0
2023-03-03 09:50:00,148.87,149.48,148.57,149.47,2270009.0,147.206,147.8092,146.9094,147.7993,2270009.0
2023-03-03 10:00:00,149.47,149.75,149.03,149.25,2514904.0,147.7993,148.0762,147.3643,147.5818,2514904.0
2023-03-03 10:10:00,149.23,150.09,149.14,149.69,2085726.0,147.562,148.4124,147.473,148.0169,2085726.0
2023-03-03 10:20:00,149.68,150.16,149.52,150.15,1480196.0,148.007,148.4816,147.8488,148.4717,1480196.0
2023-03-03 10:30:00,150.14,150.17,149.6,149.64,1247190.0,148.4619,148.4915,147.9279,147.9674,1247190.0
2023-03-03 10:40:00,149.64,150.05,149.44,149.86,1424956.0,147.9674,148.3729,147.7697,148.185,1424956.0
2023-03-03 10:50:00,149.85,149.91,149.45,149.64,1128093.0,148.1751,148.2344,147.7796,147.9674,1128093.0
2023-03-03 11:00:00,149.64,149.88,149.47,149.74,804289.0,147.9674,148.2048,147.7993,148.0663,804289.0
2023-03-03 11:10:00,149.73,149.94,149.45,149.75,915977.0,148.0564,148.2641,147.7796,148.0762,915977.0
2023-03-03 11:20:00,149.76,149.76,149.37,149.57,902087.0,148.0861,148.0861,147.7005,147.8982,902087.0
2023-03-03 11:30:00,149.58,149.76,149.26,149.35,1053307.0,147.9081,148.0861,147.5917,147.6807,1053307.0
2023-03-03 11:40:00,149.35,149.67,149.27,149.53,865340.0,147.6807,147.9971,147.6016,147.8587,865340.0
2023-03-03 11:50:00,149.55,149.98,149.53,149.84,886335.0,147.8784,148.3036,147.8587,148.1652,886335.0
2023-03-03 12:00:00,149.84,149.91,149.71,149.79,644631.0,148.1652,148.2344,148.0367,148.1158,644631.0
2023-03-03 12:10:00,149.78,149.97,149.72,149.83,672250.0,148.1059,148.2938,148.0465,148.1553,672250.0
2023-03-03 12:20:00,149.82,150.03,149.71,149.91,870960.0,148.1454,148.3531,148.0367,148.2344,870960.0
2023-03-03 12:30:00,149.92,149.93,149.6,149.74,754224.0,148.2443,148.2542,147.9279,148.0663,754224.0
2023-03-03 12:40:00,149.75,149.97,149.68,149.91,576173.0,148.0762,148.2938,148.007,148.2344,576173.0
2023-03-03 12:50:00,149.92,150.24,149.85,150.21,1013397.0,148.2443,148.5607,148.1751,148.5311,1013397.0
2023-03-03 13:00:00,150.23,150.32,150.09,150.22,905555.0,148.5508,148.6398,148.4124,148.541,905555.0
2023-03-03 13:10:00,150.22,150.24,149.97,150.01,767263.0,148.541,148.5607,148.2938,148.3333,767263.0
2023-03-03 13:20:00,150.0,150.18,149.88,150.1,700918.0,148.3234,148.5014,148.2048,148.4223,700918.0
2023-03-03 13:30:00,150.11,150.18,149.91,150.08,655212.0,148.4322,148.5014,148.2344,148.4025,655212.0
2023-03-03 13:40:00,150.08,150.22,149.97,150.2,708109.0,148.4025,148.541,148.2938,148.5212,708109.0
2023-03-03 13:50:00,150.19,150.25,150.1,150.23,700189.0,148.5113,148.5706,148.4223,148.5508,700189.0
2023-03-03 14:00:00,150.22,150.48,150.1,150.42,769397.0,148.541,148.7981,148.4223,148.7387,769397.0
2023-03-03 14:10:00,150.42,150.57,150.37,150.57,861193.0,148.7387,148.887,148.6893,148.887,861193.0
2023-03-03 14:20:00,150.57,150.81,150.55,150.76,1268422.0,148.887,149.1244,148.8673,149.0749,1268422.0
2023-03-03 14:30:00,150.76,150.89,150.63,150.64,939766.0,149.0749,149.2035,148.9464,148.9563,939766.0
2023-03-03 14:40:00,150.64,150.84,150.62,150.81,628891.0,148.9563,149.154,148.9365,149.1244,628891.0
2023-03-03 14:50:00,150.8,150.83,150.64,150.83,664298.0,149.1145,149.1441,148.9563,149.1441,664298.0
2023-03-03 15:00:00,150.84,150.93,150.7,150.81,1089895.0,149.154,149.243,149.0156,149.1244,1089895.0
2023-03-03 15:10:00,150.8,150.89,150.65,150.7,977029.0,149.1145,149.2035,148.9662,149.0156,977029.0
2023-03-03 15:20:00,150.7,150.97,150.69,150.92,1044103.0,149.0156,149.2826,149.0057,149.2331,1044103.0
2023-03-03 15:30:00,150.91,150.95,150.76,150.88,1201763.0,149.2232,149.2628,149.0749,149.1936,1201763.0
2023-03-03 15:40:00,150.87,150.95,150.69,150.75,1502698.0,149.1837,149.2628,149.0057,149.065,1502698.0
2023-03-03 15:50:00,150.75,151.11,150.53,151.1,3869132.0,149.065,149.421,148.8475,149.4111,3869132.0
2023-03-06 09:30:00,153.77,154.7,153.46,154.54,6073332.0,152.0513,152.9709,151.7447,152.8127,6073332.0
2023-03-06 09:40:00,154.55,155.0,153.46,153.6,4265471.0,152.8226,153.2675,151.7447,151.8832,4265471.0
2023-03-06 09:50:00,153.6,154.43,153.47,154.43,2382396.0,151.8832,152.7039,151.7546,152.7039,2382396.0
2023-03-06 10:00:00,154.41,154.89,154.14,154.76,2316160.0,152.6841,153.1588,152.4171,153.0302,2316160.0
2023-03-06 10:10:00,154.74,155.25,154.58,154.98,2113821.0,153.0104,153.5147,152.8522,153.2478,2113821.0
2023-03-06 10:20:00,154.98,155.19,154.82,155.03,1543546.0,153.2478,153.4554,153.0895,153.2972,1543546.0
2023-03-06 10:30:00,155.03,155.2,154.76,155.18,1758949.0,153.2972,153.4653,153.0302,153.4455,1758949.0
2023-03-06 10:40:00,155.18,155.58,155.17,155.41,2154135.0,153.4455,153.8411,153.4356,153.673,2154135.0
2023-03-06 10:50:00,155.41,155.42,155.12,155.15,1299748.0,153.673,153.6828,153.3862,153.4159,1299748.0
2023-03-06 11:00:00,155.15,155.65,155.15,155.61,1672023.0,153.4159,153.9103,153.4159,153.8707,1672023.0
2023-03-06 11:10:00,155.62,156.07,155.53,155.88,2262583.0,153.8806,154.3256,153.7916,154.1377,2262583.0
2023-03-06 11:20:00,155.88,155.91,155.37,155.4,1791848.0,154.1377,154.1674,153.6334,153.6631,1791848.0
2023-03-06 11:30:00,155.4,155.77,155.31,155.72,1496559.0,153.6631,154.0289,153.5741,153.9795,1496559.0
2023-03-06 11:40:00,155.73,155.88,155.52,155.59,1050246.0,153.9894,154.1377,153.7817,153.8509,1050246.0
2023-03-06 11:50:00,155.59,155.83,155.45,155.74,910240.0,153.8509,154.0883,153.7125,153.9993,910240.0
2023-03-06 12:00:00,155.74,156.08,155.67,156.02,1734804.0,153.9993,154.3355,153.93,154.2761,1734804.0
2023-03-06 12:10:00,156.03,156.28,155.91,156.24,1496979.0,154.286,154.5332,154.1674,154.4937,1496979.0
2023-03-06 12:20:00,156.25,156.3,155.84,155.91,1336600.0,154.5036,154.553,154.0981,154.1674,1336600.0
2023-03-06 12:30:00,155.9,155.91,155.52,155.57,1374308.0,154.1575,154.1674,153.7817,153.8312,1374308.0
2023-03-06 12:40:00,155.56,155.7,155.06,155.08,1429483.0,153.8213,153.9597,153.3269,153.3466,1429483.0
2023-03-06 12:50:00,155.08,155.19,154.96,155.06,1474683.0,153.3466,153.4554,153.228,153.3269,1474683.0
2023-03-06 13:00:00,155.06,155.19,154.84,155.02,1135526.0,153.3269,153.4554,153.1093,153.2873,1135526.0
2023-03-06 13:10:00,155.03,155.32,154.88,155.3,1098914.0,153.2972,153.584,153.1489,153.5642,1098914.0
2023-03-06 13:20:00,155.31,155.45,154.99,155.11,1485919.0,153.5741,153.7125,153.2576,153.3763,1485919.0
2023-03-06 13:30:00,155.1,155.18,154.67,154.72,1163920.0,153.3664,153.4455,152.9412,152.9907,1163920.0
2023-03-06 13:40:00,154.72,155.07,154.7,154.81,1011789.0,152.9907,153.3368,152.9709,153.0797,1011789.0
2023-03-06 13:50:00,154.8,154.85,154.5,154.55,1140006.0,153.0698,153.1192,152.7731,152.8226,1140006.0
2023-03-06 14:00:00,154.55,154.63,154.22,154.41,1654904.0,152.8226,152.9017,152.4963,152.6841,1654904.0
2023-03-06 14:10:00,154.42,154.52,154.07,154.17,1258714.0,152.694,152.7929,152.3479,152.4468,1258714.0
2023-03-06 14:20:00,154.17,154.27,154.01,154.27,989371.0,152.4468,152.5457,152.2886,152.5457,989371.0
2023-03-06 14:30:00,154.26,154.4,154.12,154.23,1076734.0,152.5358,152.6742,152.3974,152.5061,1076734.0
2023-03-06 14:40:00,154.24,154.5,154.12,154.19,1267597.0,152.516,152.7731,152.3974,152.4666,1267597.0
2023-03-06 14:50:00,154.18,154.26,153.96,154.12,1040928.0,152.4567,152.5358,152.2392,152.3974,1040928.0
2023-03-06 15:00:00,154.12,154.25,153.87,154.22,1198542.0,152.3974,152.5259,152.1502,152.4963,1198542.0
2023-03-06 15:10:00,154.22,154.3,153.85,154.0,1336064.0,152.4963,152.5754,152.1304,152.2787,1336064.0
2023-03-06 15:20:00,154.0,154.04,153.8,153.94,992644.0,152.2787,152.3183,152.0809,152.2194,992644.0
2023-03-06 15:30:00,153.95,154.08,153.82,153.97,1222332.0,152.2293,152.3578,152.1007,152.249,1222332.0
2023-03-06 15:40:00,153.96,154.19,153.84,154.0,1498474.0,152.2392,152.4666,152.1205,152.2787,1498474.0
2023-03-06 15:50:00,154.0,154.06,153.7,153.87,2867191.0,152.2787,152.338,151.9821,152.1502,2867191.0
2023-03-07 09:30:00,153.64,154.03,153.15,153.71,2824952.0,151.9227,152.3084,151.4382,151.992,2824952.0
2023-03-07 09:40:00,153.71,153.91,153.45,153.64,1340287.0,151.992,152.1897,151.7349,151.9227,1340287.0
2023-03-07 09:50:00,153.64,153.93,153.53,153.86,1055069.0,151.9227,152.2095,151.814,152.1403,1055069.0
2023-03-07 10:00:00,153.86,153.86,152.0,152.08,2890277.0,152.1403,152.1403,150.3011,150.3802,2890277.0
2023-03-07 10:10:00,152.05,152.45,151.78,151.91,1758744.0,150.3505,150.746,150.0835,150.2121,1758744.0
2023-03-07 10:20:00,151.9,152.76,151.88,152.45,1521064.0,150.2022,151.0526,150.1824,150.746,1521064.0
2023-03-07 10:30:00,152.45,153.63,152.32,153.15,1836104.0,150.746,151.9128,150.6175,151.4382,1836104.0
2023-03-07 10:40:00,153.14,153.19,152.59,152.9,1193304.0,151.4283,151.4778,150.8845,151.191,1193304.0
2023-03-07 10:50:00,152.9,152.91,152.08,152.19,1368534.0,151.191,151.2009,150.3802,150.4889,1368534.0
2023-03-07 11:00:00,152.21,152.67,152.1,152.29,1012882.0,150.5087,150.9636,150.3999,150.5878,1012882.0
2023-03-07 11:10:00,152.27,152.52,152.1,152.4,854092.0,150.568,150.8153,150.3999,150.6966,854092.0
2023-03-07 11:20:00,152.42,152.54,152.08,152.25,824577.0,150.7164,150.835,150.3802,150.5483,824577.0
2023-03-07 11:30:00,152.25,152.45,152.19,152.25,709403.0,150.5483,150.746,150.4889,150.5483,709403.0
2023-03-07 11:40:00,152.26,152.77,152.1,152.54,975306.0,150.5582,151.0625,150.3999,150.835,975306.0
2023-03-07 11:50:00,152.53,152.65,151.97,152.07,1072733.0,150.8251,150.9438,150.2714,150.3703,1072733.0
2023-03-07 12:00:00,152.06,152.19,151.8,152.19,834452.0,150.3604,150.4889,150.1033,150.4889,834452.0
2023-03-07 12:10:00,152.19,152.5,152.08,152.49,651792.0,150.4889,150.7955,150.3802,150.7856,651792.0
2023-03-07 12:20:00,152.5,153.09,152.5,152.65,1252683.0,150.7955,151.3789,150.7955,150.9438,1252683.0
2023-03-07 12:30:00,152.65,152.73,152.43,152.59,612710.0,150.9438,151.0229,150.7263,150.8845,612710.0
2023-03-07 12:40:00,152.59,152.65,152.36,152.59,616708.0,150.8845,150.9438,150.657,150.8845,616708.0
2023-03-07 12:50:00,152.59,152.73,152.34,152.43,700372.0,150.8845,151.0229,150.6373,150.7263,700372.0
2023-03-07 13:00:00,152.42,152.5,152.1,152.3,765504.0,150.7164,150.7955,150.3999,150.5977,765504.0
2023-03-07 13:10:00,152.28,152.35,152.18,152.3,498470.0,150.5779,150.6472,150.4791,150.5977,498470.0
2023-03-07 13:20:00,152.3,152.54,152.19,152.49,641667.0,150.5977,150.835,150.4889,150.7856,641667.0
2023-03-07 13:30:00,152.48,152.69,152.27,152.31,747469.0,150.7757,150.9834,150.568,150.6076,747469.0
2023-03-07 13:40:00,152.32,152.35,151.82,151.87,943462.0,150.6175,150.6472,150.1231,150.1725,943462.0
2023-03-07 13:50:00,151.86,152.02,151.74,151.83,755546.0,150.1626,150.3208,150.044,150.133,755546.0
2023-03-07 14:00:00,151.82,152.04,151.74,151.8,756527.0,150.1231,150.3406,150.044,150.1033,756527.0
2023-03-07 14:10:00,151.8,152.0,151.76,151.98,709278.0,150.1033,150.3011,150.0637,150.2813,709278.0
2023-03-07 14:20:00,151.97,152.0,151.46,151.5,813384.0,150.2714,150.3011,149.7671,149.8067,813384.0
2023-03-07 14:30:00,151.49,151.67,151.34,151.48,681612.0,149.7968,149.9748,149.6484,149.7869,681612.0
2023-03-07 14:40:00,151.48,151.54,151.28,151.3,745644.0,149.7869,149.8462,149.5891,149.6089,745644.0
2023-03-07 14:50:00,151.3,151.37,151.14,151.18,735607.0,149.6089,149.6781,149.4507,149.4902,735607.0
2023-03-07 15:00:00,151.18,151.44,151.13,151.25,782612.0,149.4902,149.7473,149.4408,149.5594,782612.0
2023-03-07 15:10:00,151.25,151.4,151.17,151.31,752397.0,149.5594,149.7078,149.4803,149.6188,752397.0
2023-03-07 15:20:00,151.32,151.37,151.15,151.19,683134.0,149.6287,149.6781,149.4606,149.5001,683134.0
2023-03-07 15:30:00,151.19,151.63,151.16,151.47,1062400.0,149.5001,149.9352,149.4705,149.777,1062400.0
2023-03-07 15:40:00,151.48,151.61,151.41,151.59,930608.0,149.7869,149.9154,149.7177,149.8956,930608.0
2023-03-07 15:50:00,151.61,151.77,151.39,151.58,2730004.0,149.9154,150.0736,149.6979,149.8858,2730004.0
2023-03-08 09:30:00,152.77,153.1,152.52,152.98,2985565.0,151.0625,151.3888,150.8153,151.2701,2985565.0
2023-03-08 09:40:00,152.99,153.02,152.3,152.45,1711565.0,151.28,151.3097,150.5977,150.746,1711565.0
2023-03-08 09:50:00,152.44,152.86,152.34,152.65,1194326.0,150.7361,151.1515,150.6373,150.9438,1194326.0
2023-03-08 10:00:00,152.66,152.79,151.83,152.54,1919794.0,150.9537,151.0822,150.133,150.835,1919794.0
2023-03-08 10:10:00,152.56,152.92,152.34,152.48,1216493.0,150.8548,151.2108,150.6373,150.7757,1216493.0
2023-03-08 10:20:00,152.48,153.04,152.18,152.64,1522184.0,150.7757,151.3294,150.4791,150.9339,1522184.0
2023-03-08 10:30:00,152.64,153.21,152.52,152.93,1375908.0,150.9339,151.4975,150.8153,151.2207,1375908.0
2023-03-08 10:40:00,152.93,152.99,152.36,152.4,850200.0,151.2207,151.28,150.657,150.6966,850200.0
2023-03-08 10:50:00,152.41,152.66,152.33,152.61,814262.0,150.7065,150.9537,150.6274,150.9042,814262.0
2023-03-08 11:00:00,152.6,153.02,152.5,152.83,903440.0,150.8944,151.3097,150.7955,151.1218,903440.0
2023-03-08 11:10:00,152.83,152.93,152.66,152.72,645030.0,151.1218,151.2207,150.9537,151.013,645030.0
2023-03-08 11:20:00,152.71,152.78,152.5,152.59,631429.0,151.0031,151.0723,150.7955,150.8845,631429.0
2023-03-08 11:30:00,152.6,152.69,152.35,152.69,883556.0,150.8944,150.9834,150.6472,150.9834,883556.0
2023-03-08 11:40:00,152.69,153.39,152.68,153.38,1030574.0,150.9834,151.6755,150.9735,151.6656,1030574.0
2023-03-08 11:50:00,153.38,153.47,153.24,153.34,842452.0,151.6656,151.7546,151.5272,151.6261,842452.0
2023-03-08 12:00:00,153.35,153.41,152.94,153.0,830132.0,151.636,151.6953,151.2306,151.2899,830132.0
2023-03-08 12:10:00,153.01,153.04,152.68,152.92,759750.0,151.2998,151.3294,150.9735,151.2108,759750.0
2023-03-08 12:20:00,152.92,152.93,152.71,152.75,486714.0,151.2108,151.2207,151.0031,151.0427,486714.0
2023-03-08 12:30:00,152.73,152.92,152.35,152.85,908528.0,151.0229,151.2108,150.6472,151.1416,908528.0
2023-03-08 12:40:00,152.85,153.06,152.81,152.94,645748.0,151.1416,151.3492,151.102,151.2306,645748.0
2023-03-08 12:50:00,152.93,152.96,152.61,152.83,578596.0,151.2207,151.2503,150.9042,151.1218,578596.0
2023-03-08 13:00:00,152.84,152.95,152.54,152.56,751994.0,151.1317,151.2404,150.835,150.8548,751994.0
2023-03-08 13:10:00,152.56,152.73,152.37,152.5,624761.0,150.8548,151.0229,150.6669,150.7955,624761.0
2023-03-08 13:20:00,152.5,152.57,152.25,152.34,527276.0,150.7955,150.8647,150.5483,150.6373,527276.0
2023-03-08 13:30:00,152.34,152.41,152.21,152.24,534303.0,150.6373,150.7065,150.5087,150.5384,534303.0
2023-03-08 13:40:00,152.24,152.29,152.06,152.15,564336.0,150.5384,150.5878,150.3604,150.4494,564336.0
2023-03-08 13:50:00,152.15,152.39,152.05,152.29,664751.0,150.4494,150.6867,150.3505,150.5878,664751.0
2023-03-08 14:00:00,152.28,152.48,152.23,152.44,539757.0,150.5779,150.7757,150.5285,150.7361,539757.0
2023-03-08 14:10:00,152.46,152.65,152.37,152.51,622533.0,150.7559,150.9438,150.6669,150.8054,622533.0
2023-03-08 14:20:00,152.51,152.81,152.47,152.79,559876.0,150.8054,151.102,150.7658,151.0822,559876.0
2023-03-08 14:30:00,152.79,152.99,152.65,152.86,721043.0,151.0822,151.28,150.9438,151.1515,721043.0
2023-03-08 14:40:00,152.84,152.92,152.6,152.67,510000.0,151.1317,151.2108,150.8944,150.9636,510000.0
2023-03-08 14:50:00,152.66,152.71,152.49,152.5,569391.0,150.9537,151.0031,150.7856,150.7955,569391.0
2023-03-08 15:00:00,152.51,152.61,152.21,152.31,727704.0,150.8054,150.9042,150.5087,150.6076,727704.0
2023-03-08 15:10:00,152.3,152.32,152.07,152.2,745145.0,150.5977,150.6175,150.3703,150.4988,745145.0
2023-03-08 15:20:00,152.21,152.32,152.07,152.24,908929.0,150.5087,150.6175,150.3703,150.5384,908929.0
2023-03-08 15:30:00,152.25,152.7,152.21,152.62,922496.0,150.5483,150.9932,150.5087,150.9141,922496.0
2023-03-08 15:40:00,152.62,153.26,152.61,153.09,1480788.0,150.9141,151.547,150.9042,151.3789,1480788.0
2023-03-08 15:50:00,153.1,153.21,152.7,152.89,2452240.0,151.3888,151.4975,150.9932,151.1811,2452240.0
2023-03-09 09:30:00,153.49,153.83,152.94,153.83,2460878.0,151.7744,152.1106,151.2306,152.1106,2460878.0
2023-03-09 09:40:00,153.81,154.32,153.35,154.13,1665389.0,152.0908,152.5951,151.636,152.4073,1665389.0
2023-03-09 09:50:00,154.13,154.39,154.02,154.29,1282874.0,152.4073,152.6644,152.2985,152.5655,1282874.0
2023-03-09 10:00:00,154.3,154.54,154.13,154.43,1322300.0,152.5754,152.8127,152.4073,152.7039,1322300.0
2023-03-09 10:10:00,154.42,154.52,153.63,153.74,1345447.0,152.694,152.7929,151.9128,152.0216,1345447.0
2023-03-09 10:20:00,153.74,154.0,153.67,153.99,889768.0,152.0216,152.2787,151.9524,152.2688,889768.0
2023-03-09 10:30:00,154.0,154.42,153.95,154.28,1075966.0,152.2787,152.694,152.2293,152.5556,1075966.0
2023-03-09 10:40:00,154.28,154.51,154.18,154.41,824401.0,152.5556,152.783,152.4567,152.6841,824401.0
2023-03-09 10:50:00,154.4,154.48,153.87,153.89,849662.0,152.6742,152.7533,152.1502,152.1699,849662.0
2023-03-09 11:00:00,153.88,154.01,153.7,153.97,799459.0,152.1601,152.2886,151.9821,152.249,799459.0
2023-03-09 11:10:00,153.98,154.34,153.96,154.19,765118.0,152.2589,152.6149,152.2392,152.4666,765118.0
2023-03-09 11:20:00,154.19,154.4,154.08,154.09,703560.0,152.4666,152.6742,152.3578,152.3677,703560.0
2023-03-09 11:30:00,154.1,154.24,153.99,154.07,545029.0,152.3776,152.516,152.2688,152.3479,545029.0
2023-03-09 11:40:00,154.07,154.46,154.0,154.39,612000.0,152.3479,152.7336,152.2787,152.6644,612000.0
2023-03-09 11:50:00,154.4,154.45,154.06,154.1,647419.0,152.6742,152.7237,152.338,152.3776,647419.0
2023-03-09 12:00:00,154.11,154.15,153.56,153.86,857910.0,152.3875,152.427,151.8436,152.1403,857910.0
2023-03-09 12:10:00,153.86,154.08,153.75,154.04,657935.0,152.1403,152.3578,152.0315,152.3183,657935.0
2023-03-09 12:20:00,154.05,154.22,153.97,154.13,596307.0,152.3282,152.4963,152.249,152.4073,596307.0
2023-03-09 12:30:00,154.14,154.2,153.72,153.89,638166.0,152.4171,152.4765,152.0018,152.1699,638166.0
2023-03-09 12:40:00,153.88,153.99,153.45,153.54,832318.0,152.1601,152.2688,151.7349,151.8239,832318.0
2023-03-09 12:50:00,153.55,153.72,153.51,153.55,520981.0,151.8337,152.0018,151.7942,151.8337,520981.0
2023-03-09 13:00:00,153.56,153.63,153.35,153.44,810218.0,151.8436,151.9128,151.636,151.725,810218.0
2023-03-09 13:10:00,153.44,153.46,153.06,153.08,685530.0,151.725,151.7447,151.3492,151.369,685530.0
2023-03-09 13:20:00,153.08,153.21,152.52,152.65,1059018.0,151.369,151.4975,150.8153,150.9438,1059018.0
2023-03-09 13:30:00,152.64,152.64,152.13,152.18,857453.0,150.9339,150.9339,150.4296,150.4791,857453.0
2023-03-09 13:40:00,152.18,152.47,151.9,151.97,958155.0,150.4791,150.7658,150.2022,150.2714,958155.0
2023-03-09 13:50:00,151.97,152.14,151.83,151.95,875650.0,150.2714,150.4395,150.133,150.2516,875650.0
2023-03-09 14:00:00,151.96,152.0,151.51,151.78,1080341.0,150.2615,150.3011,149.8165,150.0835,1080341.0
2023-03-09 14:10:00,151.8,151.97,151.67,151.95,884461.0,150.1033,150.2714,149.9748,150.2516,884461.0
2023-03-09 14:20:00,151.95,152.12,151.62,151.63,798412.0,150.2516,150.4197,149.9253,149.9352,798412.0
2023-03-09 14:30:00,151.64,151.75,151.22,151.71,1052199.0,149.9451,150.0539,149.5298,150.0143,1052199.0
2023-03-09 14:40:00,151.71,151.9,151.46,151.57,668891.0,150.0143,150.2022,149.7671,149.8759,668891.0
2023-03-09 14:50:00,151.57,151.6,151.22,151.3,781570.0,149.8759,149.9055,149.5298,149.6089,781570.0
2023-03-09 15:00:00,151.31,151.41,150.92,151.04,1127985.0,149.6188,149.7177,149.2331,149.3518,1127985.0
2023-03-09 15:10:00,151.03,151.16,150.57,150.59,1178854.0,149.3419,149.4705,148.887,148.9068,1178854.0
2023-03-09 15:20:00,150.59,150.89,150.22,150.43,1297130.0,148.9068,149.2035,148.541,148.7486,1297130.0
2023-03-09 15:30:00,150.46,150.97,150.28,150.83,1523665.0,148.7783,149.2826,148.6003,149.1441,1523665.0
2023-03-09 15:40:00,150.83,151.0,150.45,150.92,1424687.0,149.1441,149.3122,148.7684,149.2331,1424687.0
2023-03-09 15:50:00,150.92,151.18,150.51,150.55,3005478.0,149.2331,149.4902,148.8277,148.8673,3005478.0
2023-03-10 09:30:00,150.21,150.51,149.55,149.66,2929303.0,148.5311,148.8277,147.8784,147.9872,2929303.0
2023-03-10 09:40:00,149.66,149.79,148.89,149.08,2303330.0,147.9872,148.1158,147.2258,147.4137,2303330.0
2023-03-10 09:50:00,149.09,149.96,148.94,149.78,1951048.0,147.4236,148.2839,147.2753,148.1059,1951048.0
2023-03-10 10:00:00,149.79,150.49,149.78,150.34,2045554.0,148.1158,148.8079,148.1059,148.6596,2045554.0
2023-03-10 10:10:00,150.33,150.44,149.53,149.64,1499765.0,148.6497,148.7585,147.8587,147.9674,1499765.0
2023-03-10 10:20:00,149.68,149.87,149.27,149.45,1211269.0,148.007,148.1949,147.6016,147.7796,1211269.0
2023-03-10 10:30:00,149.47,150.02,149.37,149.78,1243519.0,147.7993,148.3432,147.7005,148.1059,1243519.0
2023-03-10 10:40:00,149.8,149.97,149.17,149.41,1028337.0,148.1257,148.2938,147.5027,147.74,1028337.0
2023-03-10 10:50:00,149.41,150.52,149.17,150.46,1458440.0,147.74,148.8376,147.5027,148.7783,1458440.0
2023-03-10 11:00:00,150.44,150.46,149.95,150.29,903708.0,148.7585,148.7783,148.274,148.6102,903708.0
2023-03-10 11:10:00,150.29,150.62,149.77,150.01,1105509.0,148.6102,148.9365,148.096,148.3333,1105509.0
2023-03-10 11:20:00,150.0,150.53,149.97,150.44,1387094.0,148.3234,148.8475,148.2938,148.7585,1387094.0
2023-03-10 11:30:00,150.44,150.94,150.39,150.71,1279091.0,148.7585,149.2529,148.7091,149.0255,1279091.0
2023-03-10 11:40:00,150.7,150.77,149.87,150.12,1188479.0,149.0156,149.0848,148.1949,148.4421,1188479.0
2023-03-10 11:50:00,150.11,150.18,149.75,149.85,760676.0,148.4322,148.5014,148.0762,148.1751,760676.0
2023-03-10 12:00:00,149.86,150.05,149.18,149.2,967793.0,148.185,148.3729,147.5126,147.5324,967793.0
2023-03-10 12:10:00,149.2,149.36,149.04,149.24,859442.0,147.5324,147.6906,147.3741,147.5719,859442.0
2023-03-10 12:20:00,149.23,149.43,149.16,149.42,542417.0,147.562,147.7598,147.4928,147.7499,542417.0
2023-03-10 12:30:00,149.42,150.0,149.28,149.89,956352.0,147.7499,148.3234,147.6115,148.2146,956352.0
2023-03-10 12:40:00,149.89,149.93,149.42,149.44,676418.0,148.2146,148.2542,147.7499,147.7697,676418.0
2023-03-10 12:50:00,149.45,149.52,149.03,149.17,684783.0,147.7796,147.8488,147.3643,147.5027,684783.0
2023-03-10 13:00:00,149.17,149.4,149.08,149.22,649433.0,147.5027,147.7301,147.4137,147.5521,649433.0
2023-03-10 13:10:00,149.21,149.3,148.86,148.91,975286.0,147.5422,147.6312,147.1962,147.2456,975286.0
2023-03-10 13:20:00,148.91,148.99,148.19,148.4,1390357.0,147.2456,147.3247,146.5336,146.7413,1390357.0
2023-03-10 13:30:00,148.4,148.42,148.11,148.2,950758.0,146.7413,146.7611,146.4545,146.5435,950758.0
2023-03-10 13:40:00,148.19,148.26,147.87,147.95,1216011.0,146.5336,146.6029,146.2172,146.2963,1216011.0
2023-03-10 13:50:00,147.96,148.26,147.85,148.2,1196761.0,146.3062,146.6029,146.1975,146.5435,1196761.0
2023-03-10 14:00:00,148.2,148.82,148.17,148.76,1414295.0,146.5435,147.1566,146.5139,147.0973,1414295.0
2023-03-10 14:10:00,148.75,148.84,148.1,148.41,1034479.0,147.0874,147.1764,146.4447,146.7512,1034479.0
2023-03-10 14:20:00,148.4,148.51,147.84,147.93,840680.0,146.7413,146.8501,146.1876,146.2766,840680.0
2023-03-10 14:30:00,147.92,148.55,147.92,148.47,1107283.0,146.2667,146.8896,146.2667,146.8105,1107283.0
2023-03-10 14:40:00,148.46,148.87,148.19,148.82,1244743.0,146.8006,147.206,146.5336,147.1566,1244743.0
2023-03-10 14:50:00,148.81,149.0,148.42,148.65,1219165.0,147.1467,147.3346,146.7611,146.9885,1219165.0
2023-03-10 15:00:00,148.66,148.76,148.1,148.5,1370689.0,146.9984,147.0973,146.4447,146.8402,1370689.0
2023-03-10 15:10:00,148.49,148.77,147.99,148.02,1198882.0,146.8303,147.1072,146.3359,146.3655,1198882.0
2023-03-10 15:20:00,148.02,148.54,147.92,148.38,1324800.0,146.3655,146.8797,146.2667,146.7215,1324800.0
2023-03-10 15:30:00,148.37,148.44,147.82,147.83,1318439.0,146.7116,146.7809,146.1678,146.1777,1318439.0
2023-03-10 15:40:00,147.83,147.87,147.6,147.69,1582515.0,146.1777,146.2172,145.9502,146.0392,1582515.0
2023-03-10 15:50:00,147.7,148.66,147.64,148.48,3713212.0,146.0491,146.9984,145.9898,146.8204,3713212.0
2023-03-13 09:30:00,147.81,150.1,147.7,148.7,3742669.0,146.1579,148.4223,146.0491,147.0379,3742669.0
2023-03-13 09:40:00,148.72,150.3,148.42,150.02,2649659.0,147.0577,148.6201,146.7611,148.3432,2649659.0
2023-03-13 09:50:00,150.03,151.14,149.93,150.74,2573481.0,148.3531,149.4507,148.2542,149.0551,2573481.0
2023-03-13 10:00:00,150.74,151.47,150.27,151.14,2323829.0,149.0551,149.777,148.5904,149.4507,2323829.0
2023-03-13 10:10:00,151.12,151.28,150.31,150.6,2408943.0,149.4309,149.5891,148.63,148.9167,2408943.0
2023-03-13 10:20:00,150.57,151.26,150.42,150.85,1771753.0,148.887,149.5693,148.7387,149.1639,1771753.0
2023-03-13 10:30:00,150.87,151.87,150.66,151.26,2235118.0,149.1837,150.1725,148.976,149.5693,2235118.0
2023-03-13 10:40:00,151.28,151.37,150.54,151.01,1768981.0,149.5891,149.6781,148.8574,149.3221,1768981.0
2023-03-13 10:50:00,151.01,151.75,150.19,151.56,2195541.0,149.3221,150.0539,148.5113,149.866,2195541.0
2023-03-13 11:00:00,151.56,152.16,151.34,151.91,2149137.0,149.866,150.4593,149.6484,150.2121,2149137.0
2023-03-13 11:10:00,151.9,152.66,151.85,152.33,2045212.0,150.2022,150.9537,150.1527,150.6274,2045212.0
2023-03-13 11:20:00,152.35,152.64,151.61,152.56,1887534.0,150.6472,150.9339,149.9154,150.8548,1887534.0
2023-03-13 11:30:00,152.56,152.68,152.26,152.44,1584895.0,150.8548,150.9735,150.5582,150.7361,1584895.0
2023-03-13 11:40:00,152.45,153.14,152.42,153.08,1896542.0,150.746,151.4283,150.7164,151.369,1896542.0
2023-03-13 11:50:00,153.08,153.12,152.23,152.61,1563886.0,151.369,151.4085,150.5285,150.9042,1563886.0
2023-03-13 12:00:00,152.61,153.1,152.05,152.7,1655305.0,150.9042,151.3888,150.3505,150.9932,1655305.0
2023-03-13 12:10:00,152.71,152.82,152.2,152.3,1107469.0,151.0031,151.1119,150.4988,150.5977,1107469.0
2023-03-13 12:20:00,152.29,152.49,151.98,152.24,1306681.0,150.5878,150.7856,150.2813,150.5384,1306681.0
2023-03-13 12:30:00,152.23,152.38,151.69,152.13,1167888.0,150.5285,150.6768,149.9945,150.4296,1167888.0
2023-03-13 12:40:00,152.13,152.59,151.47,151.68,1212265.0,150.4296,150.8845,149.777,149.9846,1212265.0
2023-03-13 12:50:00,151.67,152.05,151.55,151.8,985945.0,149.9748,150.3505,149.8561,150.1033,985945.0
2023-03-13 13:00:00,151.8,151.86,151.05,151.55,1177121.0,150.1033,150.1626,149.3617,149.8561,1177121.0
2023-03-13 13:10:00,151.55,151.9,151.38,151.53,1118194.0,149.8561,150.2022,149.688,149.8363,1118194.0
2023-03-13 13:20:00,151.52,151.58,150.99,151.24,1034553.0,149.8264,149.8858,149.3024,149.5496,1034553.0
2023-03-13 13:30:00,151.23,151.93,150.88,151.69,1306569.0,149.5397,150.2318,149.1936,149.9945,1306569.0
2023-03-13 13:40:00,151.7,151.86,151.51,151.61,801984.0,150.0044,150.1626,149.8165,149.9154,801984.0
2023-03-13 13:50:00,151.61,152.04,151.54,151.9,867184.0,149.9154,150.3406,149.8462,150.2022,867184.0
2023-03-13 14:00:00,151.92,152.37,151.85,151.9,957830.0,150.222,150.6669,150.1527,150.2022,957830.0
2023-03-13 14:10:00,151.89,152.4,151.76,152.08,1220765.0,150.1923,150.6966,150.0637,150.3802,1220765.0
2023-03-13 14:20:00,152.07,152.54,151.94,152.23,1081542.0,150.3703,150.835,150.2417,150.5285,1081542.0
2023-03-13 14:30:00,152.22,152.7,151.89,152.06,1236077.0,150.5186,150.9932,150.1923,150.3604,1236077.0
2023-03-13 14:40:00,152.07,152.37,151.73,152.05,1143302.0,150.3703,150.6669,150.0341,150.3505,1143302.0
2023-03-13 14:50:00,152.04,152.25,151.87,152.11,824925.0,150.3406,150.5483,150.1725,150.4098,824925.0
2023-03-13 15:00:00,152.11,152.35,151.61,151.87,1134366.0,150.4098,150.6472,149.9154,150.1725,1134366.0
2023-03-13 15:10:00,151.87,152.31,151.66,151.78,1198804.0,150.1725,150.6076,149.9649,150.0835,1198804.0
2023-03-13 15:20:00,151.78,151.81,150.82,151.03,1673780.0,150.0835,150.1132,149.1343,149.3419,1673780.0
2023-03-13 15:30:00,151.05,151.5,150.98,151.45,1421785.0,149.3617,149.8067,149.2925,149.7572,1421785.0
2023-03-13 15:40:00,151.45,151.62,150.96,151.03,1627246.0,149.7572,149.9253,149.2727,149.3419,1627246.0
2023-03-13 15:50:00,151.03,151.03,150.35,150.46,3539354.0,149.3419,149.3419,148.6695,148.7783,3539354.0
2023-03-14 09:30:00,151.28,152.41,151.18,152.39,3381226.0,149.5891,150.7065,149.4902,150.6867,3381226.0
2023-03-14 09:40:00,152.39,152.79,152.23,152.48,1904795.0,150.6867,151.0822,150.5285,150.7757,1904795.0
2023-03-14 09:50:00,152.47,152.68,152.03,152.54,1394265.0,150.7658,150.9735,150.3307,150.835,1394265.0
2023-03-14 10:00:00,152.52,153.03,152.37,152.76,1523264.0,150.8153,151.3196,150.6669,151.0526,1523264.0
2023-03-14 10:10:00,152.75,152.77,152.18,152.3,1088397.0,151.0427,151.0625,150.4791,150.5977,1088397.0
2023-03-14 10:20:00,152.31,152.8,152.25,152.78,1024154.0,150.6076,151.0921,150.5483,151.0723,1024154.0
2023-03-14 10:30:00,152.77,153.09,152.72,153.04,1296161.0,151.0625,151.3789,151.013,151.3294,1296161.0
2023-03-14 10:40:00,153.04,153.2,152.82,153.17,935760.0,151.3294,151.4877,151.1119,151.458,935760.0
2023-03-14 10:50:00,153.17,153.19,152.61,152.65,962181.0,151.458,151.4778,150.9042,150.9438,962181.0
2023-03-14 11:00:00,152.64,153.15,152.62,153.11,877554.0,150.9339,151.4382,150.9141,151.3987,877554.0
2023-03-14 11:10:00,153.11,153.32,153.09,153.22,747533.0,151.3987,151.6063,151.3789,151.5074,747533.0
2023-03-14 11:20:00,153.23,153.27,153.01,153.07,809988.0,151.5173,151.5569,151.2998,151.3591,809988.0
2023-03-14 11:30:00,153.06,153.38,152.94,153.37,1014682.0,151.3492,151.6656,151.2306,151.6558,1014682.0
2023-03-14 11:40:00,153.37,153.4,152.75,152.81,952543.0,151.6558,151.6854,151.0427,151.102,952543.0
2023-03-14 11:50:00,152.81,153.0,152.66,152.68,764796.0,151.102,151.2899,150.9537,150.9735,764796.0
2023-03-14 12:00:00,152.68,152.82,152.5,152.8,1054328.0,150.9735,151.1119,150.7955,151.0921,1054328.0
2023-03-14 12:10:00,152.81,153.07,152.79,152.84,741630.0,151.102,151.3591,151.0822,151.1317,741630.0
2023-03-14 12:20:00,152.84,152.88,152.55,152.71,717438.0,151.1317,151.1712,150.8449,151.0031,717438.0
2023-03-14 12:30:00,152.71,152.89,152.66,152.69,612654.0,151.0031,151.1811,150.9537,150.9834,612654.0
2023-03-14 12:40:00,152.69,152.86,152.3,152.81,936093.0,150.9834,151.1515,150.5977,151.102,936093.0
2023-03-14 12:50:00,152.81,152.91,152.39,152.56,805279.0,151.102,151.2009,150.6867,150.8548,805279.0
2023-03-14 13:00:00,152.57,152.81,152.23,152.34,775176.0,150.8647,151.102,150.5285,150.6373,775176.0
2023-03-14 13:10:00,152.33,152.33,151.29,151.47,1485322.0,150.6274,150.6274,149.599,149.777,1485322.0
2023-03-14 13:20:00,151.45,151.97,151.23,151.81,1288865.0,149.7572,150.2714,149.5397,150.1132,1288865.0
2023-03-14 13:30:00,151.81,152.07,151.58,152.04,825924.0,150.1132,150.3703,149.8858,150.3406,825924.0
2023-03-14 13:40:00,152.02,152.16,150.52,151.15,2768902.0,150.3208,150.4593,148.8376,149.4606,2768902.0
2023-03-14 13:50:00,151.16,151.36,150.78,150.98,1272877.0,149.4705,149.6682,149.0947,149.2925,1272877.0
2023-03-14 14:00:00,150.98,151.22,150.43,150.95,1358189.0,149.2925,149.5298,148.7486,149.2628,1358189.0
2023-03-14 14:10:00,150.95,151.19,150.86,151.01,858943.0,149.2628,149.5001,149.1738,149.3221,858943.0
2023-03-14 14:20:00,151.0,151.45,150.78,151.36,1098231.0,149.3122,149.7572,149.0947,149.6682,1098231.0
2023-03-14 14:30:00,151.36,151.61,151.26,151.41,906877.0,149.6682,149.9154,149.5693,149.7177,906877.0
2023-03-14 14:40:00,151.41,151.64,151.14,151.34,822269.0,149.7177,149.9451,149.4507,149.6484,822269.0
2023-03-14 14:50:00,151.34,151.45,150.94,151.01,774811.0,149.6484,149.7572,149.2529,149.3221,774811.0
2023-03-14 15:00:00,151.01,151.24,150.4,150.55,914610.0,149.3221,149.5496,148.7189,148.8673,914610.0
2023-03-14 15:10:00,150.55,150.78,150.1,150.78,1719034.0,148.8673,149.0947,148.4223,149.0947,1719034.0
2023-03-14 15:20:00,150.78,150.88,150.46,150.87,1002143.0,149.0947,149.1936,148.7783,149.1837,1002143.0
2023-03-14 15:30:00,150.86,151.35,150.69,151.11,1267592.0,149.1738,149.6583,149.0057,149.421,1267592.0
2023-03-14 15:40:00,151.11,151.67,151.05,151.61,1422598.0,149.421,149.9748,149.3617,149.9154,1422598.0
2023-03-14 15:50:00,151.61,152.81,151.45,152.55,6292858.0,149.9154,151.102,149.7572,150.8449,6292858.0
2023-03-15 09:30:00,151.19,151.78,150.9,151.12,3698471.0,149.5001,150.0835,149.2134,149.4309,3698471.0
2023-03-15 09:40:00,151.12,151.8,150.7,151.43,2345628.0,149.4309,150.1033,149.0156,149.7374,2345628.0
2023-03-15 09:50:00,151.44,151.47,150.9,151.21,1520439.0,149.7473,149.777,149.2134,149.5199,1520439.0
2023-03-15 10:00:00,151.22,151.66,150.75,151.31,1783864.0,149.5298,149.9649,149.065,149.6188,1783864.0
2023-03-15 10:10:00,151.33,151.58,150.46,150.81,1549306.0,149.6386,149.8858,148.7783,149.1244,1549306.0
2023-03-15 10:20:00,150.81,151.06,150.48,150.54,1398183.0,149.1244,149.3716,148.7981,148.8574,1398183.0
2023-03-15 10:30:00,150.55,151.0,150.19,150.31,1550326.0,148.8673,149.3122,148.5113,148.63,1550326.0
2023-03-15 10:40:00,150.3,150.53,150.06,150.18,1324574.0,148.6201,148.8475,148.3827,148.5014,1324574.0
2023-03-15 10:50:00,150.18,150.98,149.92,150.92,1741116.0,148.5014,149.2925,148.2443,149.2331,1741116.0
2023-03-15 11:00:00,150.94,151.08,150.56,150.8,1422713.0,149.2529,149.3913,148.8772,149.1145,1422713.0
2023-03-15 11:10:00,150.79,151.29,150.76,151.25,1188091.0,149.1046,149.599,149.0749,149.5594,1188091.0
2023-03-15 11:20:00,151.25,151.28,150.72,150.82,987304.0,149.5594,149.5891,149.0354,149.1343,987304.0
2023-03-15 11:30:00,150.82,151.19,150.67,150.79,930245.0,149.1343,149.5001,148.9859,149.1046,930245.0
2023-03-15 11:40:00,150.78,151.85,150.75,151.67,1467926.0,149.0947,150.1527,149.065,149.9748,1467926.0
2023-03-15 11:50:00,151.67,151.72,151.09,151.17,1013987.0,149.9748,150.0242,149.4012,149.4803,1013987.0
2023-03-15 12:00:00,151.16,151.35,150.6,150.63,877905.0,149.4705,149.6583,148.9167,148.9464,877905.0
2023-03-15 12:10:00,150.62,150.95,150.52,150.75,867174.0,148.9365,149.2628,148.8376,149.065,867174.0
2023-03-15 12:20:00,150.74,150.84,150.43,150.81,1003404.0,149.0551,149.154,148.7486,149.1244,1003404.0
2023-03-15 12:30:00,150.81,151.23,150.74,150.87,841673.0,149.1244,149.5397,149.0551,149.1837,841673.0
2023-03-15 12:40:00,150.86,151.15,150.66,151.13,622423.0,149.1738,149.4606,148.976,149.4408,622423.0
2023-03-15 12:50:00,151.13,151.17,150.44,150.59,862101.0,149.4408,149.4803,148.7585,148.9068,862101.0
2023-03-15 13:00:00,150.59,151.17,150.5,150.96,964774.0,148.9068,149.4803,148.8178,149.2727,964774.0
2023-03-15 13:10:00,150.96,151.66,150.93,151.38,1007957.0,149.2727,149.9649,149.243,149.688,1007957.0
2023-03-15 13:20:00,151.39,151.66,151.21,151.59,827077.0,149.6979,149.9649,149.5199,149.8956,827077.0
2023-03-15 13:30:00,151.59,151.74,151.34,151.6,1176804.0,149.8956,150.044,149.6484,149.9055,1176804.0
2023-03-15 13:40:00,151.6,151.87,151.41,151.61,1281711.0,149.9055,150.1725,149.7177,149.9154,1281711.0
2023-03-15 13:50:00,151.6,152.33,151.55,152.13,1209163.0,149.9055,150.6274,149.8561,150.4296,1209163.0
2023-03-15 14:00:00,152.14,152.2,151.72,151.8,802178.0,150.4395,150.4988,150.0242,150.1033,802178.0
2023-03-15 14:10:00,151.79,151.94,151.48,151.82,796649.0,150.0934,150.2417,149.7869,150.1231,796649.0
2023-03-15 14:20:00,151.8,153.09,151.72,152.5,1859293.0,150.1033,151.3789,150.0242,150.7955,1859293.0
2023-03-15 14:30:00,152.48,153.07,152.39,152.78,1543598.0,150.7757,151.3591,150.6867,151.0723,1543598.0
2023-03-15 14:40:00,152.78,153.07,152.61,152.67,1091622.0,151.0723,151.3591,150.9042,150.9636,1091622.0
2023-03-15 14:50:00,152.66,153.0,152.34,152.87,1032199.0,150.9537,151.2899,150.6373,151.1613,1032199.0
2023-03-15 15:00:00,152.88,153.25,152.32,152.38,1327686.0,151.1712,151.5371,150.6175,150.6768,1327686.0
2023-03-15 15:10:00,152.37,152.77,152.24,152.49,1186931.0,150.6669,151.0625,150.5384,150.7856,1186931.0
2023-03-15 15:20:00,152.49,152.8,152.31,152.66,1307455.0,150.7856,151.0921,150.6076,150.9537,1307455.0
2023-03-15 15:30:00,152.65,152.82,152.15,152.29,1311903.0,150.9438,151.1119,150.4494,150.5878,1311903.0
2023-03-15 15:40:00,152.28,152.35,151.78,152.14,1589228.0,150.5779,150.6472,150.0835,150.4395,1589228.0
2023-03-15 15:50:00,152.13,153.01,151.62,152.99,4225370.0,150.4296,151.2998,149.9253,151.28,4225370.0
2023-03-16 09:30:00,152.15,152.67,151.64,152.34,2460425.0,150.4494,150.9636,149.9451,150.6373,2460425.0
2023-03-16 09:40:00,152.33,152.73,152.09,152.36,1491582.0,150.6274,151.0229,150.3901,150.657,1491582.0
2023-03-16 09:50:00,152.36,153.22,152.32,153.16,1522758.0,150.657,151.5074,150.6175,151.4481,1522758.0
2023-03-16 10:00:00,153.14,153.53,152.82,152.85,1645104.0,151.4283,151.814,151.1119,151.1416,1645104.0
2023-03-16 10:10:00,152.86,153.34,152.75,152.87,1257433.0,151.1515,151.6261,151.0427,151.1613,1257433.0
2023-03-16 10:20:00,152.86,153.38,152.74,153.23,1040549.0,151.1515,151.6656,151.0328,151.5173,1040549.0
2023-03-16 10:30:00,153.21,153.29,152.84,153.07,1074733.0,151.4975,151.5766,151.1317,151.3591,1074733.0
2023-03-16 10:40:00,153.05,154.08,153.01,153.8,2052990.0,151.3393,152.3578,151.2998,152.0809,2052990.0
2023-03-16 10:50:00,153.81,154.3,153.77,154.09,2008120.0,152.0908,152.5754,152.0513,152.3677,2008120.0
2023-03-16 11:00:00,154.08,154.59,153.72,154.34,1469345.0,152.3578,152.8621,152.0018,152.6149,1469345.0
2023-03-16 11:10:00,154.33,154.55,153.97,154.13,1449885.0,152.605,152.8226,152.249,152.4073,1449885.0
2023-03-16 11:20:00,154.13,154.49,153.71,154.36,1721077.0,152.4073,152.7632,151.992,152.6347,1721077.0
2023-03-16 11:30:00,154.39,154.78,154.05,154.74,1616482.0,152.6644,153.05,152.3282,153.0104,1616482.0
2023-03-16 11:40:00,154.75,155.05,154.67,154.87,2131484.0,153.0203,153.317,152.9412,153.139,2131484.0
2023-03-16 11:50:00,154.87,155.49,154.71,155.2,1391884.0,153.139,153.7521,152.9808,153.4653,1391884.0
2023-03-16 12:00:00,155.18,155.34,154.76,154.87,1488477.0,153.4455,153.6037,153.0302,153.139,1488477.0
2023-03-16 12:10:00,154.88,154.93,154.28,154.83,1668370.0,153.1489,153.1983,152.5556,153.0994,1668370.0
2023-03-16 12:20:00,154.83,154.98,154.71,154.81,910828.0,153.0994,153.2478,152.9808,153.0797,910828.0
2023-03-16 12:30:00,154.81,154.87,154.36,154.76,961933.0,153.0797,153.139,152.6347,153.0302,961933.0
2023-03-16 12:40:00,154.75,154.91,154.65,154.84,975285.0,153.0203,153.1785,152.9214,153.1093,975285.0
2023-03-16 12:50:00,154.84,155.2,154.7,155.11,1898662.0,153.1093,153.4653,152.9709,153.3763,1898662.0
2023-03-16 13:00:00,155.1,155.26,154.87,154.95,1101774.0,153.3664,153.5246,153.139,153.2181,1101774.0
2023-03-16 13:10:00,154.94,155.02,154.4,154.71,1058534.0,153.2082,153.2873,152.6742,152.9808,1058534.0
2023-03-16 13:20:00,154.71,155.09,154.67,155.0,932397.0,152.9808,153.3565,152.9412,153.2675,932397.0
2023-03-16 13:30:00,155.0,155.09,154.75,154.97,740992.0,153.2675,153.3565,153.0203,153.2379,740992.0
2023-03-16 13:40:00,154.96,155.21,154.93,155.11,791209.0,153.228,153.4752,153.1983,153.3763,791209.0
2023-03-16 13:50:00,155.11,155.4,154.77,155.31,1011168.0,153.3763,153.6631,153.0401,153.5741,1011168.0
2023-03-16 14:00:00,155.31,155.32,154.95,155.26,1001858.0,153.5741,153.584,153.2181,153.5246,1001858.0
2023-03-16 14:10:00,155.27,155.33,154.9,155.16,855633.0,153.5345,153.5938,153.1687,153.4257,855633.0
2023-03-16 14:20:00,155.16,155.5,155.15,155.48,774156.0,153.4257,153.7619,153.4159,153.7422,774156.0
2023-03-16 14:30:00,155.47,155.51,155.06,155.41,1213243.0,153.7323,153.7718,153.3269,153.673,1213243.0
2023-03-16 14:40:00,155.42,155.66,155.36,155.59,1125013.0,153.6828,153.9202,153.6235,153.8509,1125013.0
2023-03-16 14:50:00,155.59,155.95,155.55,155.92,1199213.0,153.8509,154.2069,153.8114,154.1773,1199213.0
2023-03-16 15:00:00,155.92,156.32,155.86,156.15,1881544.0,154.1773,154.5728,154.1179,154.4047,1881544.0
2023-03-16 15:10:00,156.15,156.3,156.01,156.16,1218566.0,154.4047,154.553,154.2662,154.4146,1218566.0
2023-03-16 15:20:00,156.16,156.46,156.08,156.25,1468564.0,154.4146,154.7112,154.3355,154.5036,1468564.0
2023-03-16 15:30:00,156.25,156.29,155.94,156.1,1305795.0,154.5036,154.5431,154.197,154.3552,1305795.0
2023-03-16 15:40:00,156.09,156.32,155.92,156.16,2191254.0,154.3453,154.5728,154.1773,154.4146,2191254.0
2023-03-16 15:50:00,156.16,156.27,155.6,155.91,4660981.0,154.4146,154.5233,153.8608,154.1674,4660981.0
2023-03-17 09:30:00,156.08,156.31,155.07,155.89,16680660.0,154.3355,154.5629,153.3368,154.1476,16680660.0
2023-03-17 09:40:00,155.89,156.03,155.21,155.32,1872188.0,154.1476,154.286,153.4752,153.584,1872188.0
2023-03-17 09:50:00,155.32,155.9,155.3,155.81,1904118.0,153.584,154.1575,153.5642,154.0685,1904118.0
2023-03-17 10:00:00,155.81,156.74,155.81,156.51,2491481.0,154.0685,154.9881,154.0685,154.7607,2491481.0
2023-03-17 10:10:00,156.51,156.51,155.32,155.43,1629463.0,154.7607,154.7607,153.584,153.6927,1629463.0
2023-03-17 10:20:00,155.45,155.56,154.88,155.12,1860802.0,153.7125,153.8213,153.1489,153.3862,1860802.0
2023-03-17 10:30:00,155.13,155.5,154.6,155.14,1719472.0,153.3961,153.7619,152.872,153.406,1719472.0
2023-03-17 10:40:00,155.13,155.18,154.42,154.99,1195495.0,153.3961,153.4455,152.694,153.2576,1195495.0
2023-03-17 10:50:00,154.99,155.21,154.64,155.04,1229243.0,153.2576,153.4752,152.9116,153.3071,1229243.0
2023-03-17 11:00:00,155.05,155.19,154.7,155.02,1139509.0,153.317,153.4554,152.9709,153.2873,1139509.0
2023-03-17 11:10:00,155.02,155.37,154.85,155.22,907280.0,153.2873,153.6334,153.1192,153.4851,907280.0
2023-03-17 11:20:00,155.22,155.33,154.28,154.67,1201649.0,153.4851,153.5938,152.5556,152.9412,1201649.0
2023-03-17 11:30:00,154.68,155.01,154.49,154.55,857814.0,152.9511,153.2774,152.7632,152.8226,857814.0
2023-03-17 11:40:00,154.55,154.97,154.38,154.91,830633.0,152.8226,153.2379,152.6545,153.1785,830633.0
2023-03-17 11:50:00,154.92,155.13,154.76,155.05,839610.0,153.1884,153.3961,153.0302,153.317,839610.0
2023-03-17 12:00:00,155.06,155.4,154.9,155.36,963721.0,153.3269,153.6631,153.1687,153.6235,963721.0
2023-03-17 12:10:00,155.37,155.38,155.01,155.1,783654.0,153.6334,153.6433,153.2774,153.3664,783654.0
2023-03-17 12:20:00,155.1,155.34,154.94,155.23,700903.0,153.3664,153.6037,153.2082,153.495,700903.0
2023-03-17 12:30:00,155.24,155.71,155.15,155.2,1060433.0,153.5049,153.9696,153.4159,153.4653,1060433.0
2023-03-17 12:40:00,155.2,155.28,155.04,155.17,559026.0,153.4653,153.5444,153.3071,153.4356,559026.0
2023-03-17 12:50:00,155.17,155.39,154.95,155.27,628655.0,153.4356,153.6532,153.2181,153.5345,628655.0
2023-03-17 13:00:00,155.28,155.63,155.25,155.58,592517.0,153.5444,153.8905,153.5147,153.8411,592517.0
2023-03-17 13:10:00,155.57,155.84,155.39,155.57,899599.0,153.8312,154.0981,153.6532,153.8312,899599.0
2023-03-17 13:20:00,155.57,155.85,155.46,155.56,745935.0,153.8312,154.108,153.7224,153.8213,745935.0
2023-03-17 13:30:00,155.55,155.83,155.27,155.59,709900.0,153.8114,154.0883,153.5345,153.8509,709900.0
2023-03-17 13:40:00,155.58,155.84,155.24,155.74,710610.0,153.8411,154.0981,153.5049,153.9993,710610.0
2023-03-17 13:50:00,155.75,155.83,155.47,155.8,565025.0,154.0092,154.0883,153.7323,154.0586,565025.0
2023-03-17 14:00:00,155.8,156.03,155.34,155.46,917826.0,154.0586,154.286,153.6037,153.7224,917826.0
2023-03-17 14:10:00,155.47,155.49,155.16,155.25,664858.0,153.7323,153.7521,153.4257,153.5147,664858.0
2023-03-17 14:20:00,155.25,155.33,154.88,154.98,759592.0,153.5147,153.5938,153.1489,153.2478,759592.0
2023-03-17 14:30:00,154.98,155.17,154.87,155.01,835702.0,153.2478,153.4356,153.139,153.2774,835702.0
2023-03-17 14:40:00,154.99,155.06,154.82,154.92,728669.0,153.2576,153.3269,153.0895,153.1884,728669.0
2023-03-17 14:50:00,154.92,155.2,154.67,154.92,1185553.0,153.1884,153.4653,152.9412,153.1884,1185553.0
2023-03-17 15:00:00,154.93,155.01,154.39,154.63,1247186.0,153.1983,153.2774,152.6644,152.9017,1247186.0
2023-03-17 15:10:00,154.64,155.13,154.57,155.0,1424446.0,152.9116,153.3961,152.8423,153.2675,1424446.0
2023-03-17 15:20:00,154.99,155.22,154.91,155.12,1070723.0,153.2576,153.4851,153.1785,153.3862,1070723.0
2023-03-17 15:30:00,155.11,155.14,154.76,154.95,1172584.0,153.3763,153.406,153.0302,153.2181,1172584.0
2023-03-17 15:40:00,154.95,155.23,154.83,154.91,1483011.0,153.2181,153.495,153.0994,153.1785,1483011.0
2023-03-17 15:50:00,154.89,155.43,154.82,155.0,3441658.0,153.1588,153.6927,153.0895,153.2675,3441658.0
2023-03-20 09:30:00,155.07,155.43,154.63,155.25,3082364.0,153.3368,153.6927,152.9017,153.5147,3082364.0
2023-03-20 09:40:00,155.24,155.38,154.2,154.59,2101122.0,153.5049,153.6433,152.4765,152.8621,2101122.0
2023-03-20 09:50:00,154.59,154.99,154.15,154.46,2014770.0,152.8621,153.2576,152.427,152.7336,2014770.0
2023-03-20 10:00:00,154.46,155.34,154.42,155.14,1868240.0,152.7336,153.6037,152.694,153.406,1868240.0
2023-03-20 10:10:00,155.14,155.27,154.76,154.85,1033250.0,153.406,153.5345,153.0302,153.1192,1033250.0
2023-03-20 10:20:00,154.85,155.4,154.71,155.35,1087538.0,153.1192,153.6631,152.9808,153.6136,1087538.0
2023-03-20 10:30:00,155.33,155.59,155.11,155.11,1177339.0,153.5938,153.8509,153.3763,153.3763,1177339.0
2023-03-20 10:40:00,155.11,155.96,155.08,155.92,1240702.0,153.3763,154.2168,153.3466,154.1773,1240702.0
2023-03-20 10:50:00,155.93,156.31,155.67,156.21,1576503.0,154.1871,154.5629,153.93,154.464,1576503.0
2023-03-20 11:00:00,156.2,156.54,156.11,156.39,1422506.0,154.4541,154.7903,154.3651,154.642,1422506.0
2023-03-20 11:10:00,156.38,156.44,155.99,156.28,1120542.0,154.6321,154.6914,154.2465,154.5332,1120542.0
2023-03-20 11:20:00,156.29,156.88,156.21,156.83,1265131.0,154.5431,155.1265,154.464,155.0771,1265131.0
2023-03-20 11:30:00,156.83,156.88,156.55,156.73,1175600.0,155.0771,155.1265,154.8002,154.9782,1175600.0
2023-03-20 11:40:00,156.74,156.76,156.38,156.43,1074497.0,154.9881,155.0079,154.6321,154.6815,1074497.0
2023-03-20 11:50:00,156.42,156.46,156.05,156.28,1149040.0,154.6717,154.7112,154.3058,154.5332,1149040.0
2023-03-20 12:00:00,156.28,156.44,155.98,155.99,1000101.0,154.5332,154.6914,154.2366,154.2465,1000101.0
2023-03-20 12:10:00,155.99,156.26,155.73,156.11,1116016.0,154.2465,154.5134,153.9894,154.3651,1116016.0
2023-03-20 12:20:00,156.11,156.18,155.82,155.96,795088.0,154.3651,154.4343,154.0784,154.2168,795088.0
2023-03-20 12:30:00,155.95,156.17,155.91,156.11,812428.0,154.2069,154.4245,154.1674,154.3651,812428.0
2023-03-20 12:40:00,156.12,156.43,156.07,156.39,753689.0,154.375,154.6815,154.3256,154.642,753689.0
2023-03-20 12:50:00,156.39,156.87,156.38,156.74,1340879.0,154.642,155.1166,154.6321,154.9881,1340879.0
2023-03-20 13:00:00,156.75,156.99,156.69,156.89,1127848.0,154.998,155.2353,154.9386,155.1364,1127848.0
2023-03-20 13:10:00,156.88,157.38,156.83,157.38,1688566.0,155.1265,155.6209,155.0771,155.6209,1688566.0
2023-03-20 13:20:00,157.38,157.55,157.26,157.42,1697089.0,155.6209,155.789,155.5023,155.6605,1697089.0
2023-03-20 13:30:00,157.41,157.77,157.34,157.46,1310579.0,155.6506,156.0066,155.5814,155.7,1310579.0
2023-03-20 13:40:00,157.46,157.68,157.38,157.51,809005.0,155.7,155.9176,155.6209,155.7495,809005.0
2023-03-20 13:50:00,157.51,157.52,157.3,157.39,957412.0,155.7495,155.7594,155.5418,155.6308,957412.0
2023-03-20 14:00:00,157.38,157.49,157.08,157.12,1026577.0,155.6209,155.7297,155.3243,155.3638,1026577.0
2023-03-20 14:10:00,157.13,157.55,157.1,157.5,941956.0,155.3737,155.789,155.3441,155.7396,941956.0
2023-03-20 14:20:00,157.5,157.81,157.46,157.53,1161508.0,155.7396,156.0461,155.7,155.7693,1161508.0
2023-03-20 14:30:00,157.53,157.63,157.19,157.28,1114807.0,155.7693,155.8681,155.4331,155.522,1114807.0
2023-03-20 14:40:00,157.29,157.57,157.12,157.47,1022016.0,155.5319,155.8088,155.3638,155.7099,1022016.0
2023-03-20 14:50:00,157.47,157.82,157.36,157.43,1041219.0,155.7099,156.056,155.6012,155.6704,1041219.0
2023-03-20 15:00:00,157.41,157.51,157.19,157.24,836607.0,155.6506,155.7495,155.4331,155.4825,836607.0
2023-03-20 15:10:00,157.25,157.47,157.17,157.43,926026.0,155.4924,155.7099,155.4133,155.6704,926026.0
2023-03-20 15:20:00,157.42,157.46,157.17,157.34,1035382.0,155.6605,155.7,155.4133,155.5814,1035382.0
2023-03-20 15:30:00,157.33,157.51,157.27,157.48,1144196.0,155.5715,155.7495,155.5122,155.7198,1144196.0
2023-03-20 15:40:00,157.47,157.57,157.31,157.43,1437127.0,155.7099,155.8088,155.5517,155.6704,1437127.0
2023-03-20 15:50:00,157.42,157.82,157.2,157.46,3904394.0,155.6605,156.056,155.4429,155.7,3904394.0
2023-03-21 09:30:00,157.28,158.39,157.26,157.66,3941189.0,155.522,156.6196,155.5023,155.8978,3941189.0
2023-03-21 09:40:00,157.68,157.91,157.0,157.27,2188193.0,155.9176,156.145,155.2452,155.5122,2188193.0
2023-03-21 09:50:00,157.28,157.77,157.06,157.65,1736279.0,155.522,156.0066,155.3045,155.8879,1736279.0
2023-03-21 10:00:00,157.66,157.97,157.28,157.46,1956707.0,155.8978,156.2043,155.522,155.7,1956707.0
2023-03-21 10:10:00,157.46,157.72,157.09,157.27,1386001.0,155.7,155.9571,155.3342,155.5122,1386001.0
2023-03-21 10:20:00,157.26,157.53,157.15,157.39,1275785.0,155.5023,155.7693,155.3935,155.6308,1275785.0
2023-03-21 10:30:00,157.39,157.39,157.07,157.31,1169964.0,155.6308,155.6308,155.3144,155.5517,1169964.0
2023-03-21 10:40:00,157.31,157.42,157.02,157.08,1051727.0,155.5517,155.6605,155.265,155.3243,1051727.0
2023-03-21 10:50:00,157.09,157.1,156.54,156.91,1383690.0,155.3342,155.3441,154.7903,155.1562,1383690.0
2023-03-21 11:00:00,156.91,157.24,156.85,157.17,1048976.0,155.1562,155.4825,155.0969,155.4133,1048976.0
2023-03-21 11:10:00,157.17,157.69,157.17,157.64,1649144.0,155.4133,155.9275,155.4133,155.878,1649144.0
2023-03-21 11:20:00,157.64,157.68,157.41,157.56,1112949.0,155.878,155.9176,155.6506,155.7989,1112949.0
2023-03-21 11:30:00,157.57,157.64,157.28,157.35,1165571.0,155.8088,155.878,155.522,155.5913,1165571.0
2023-03-21 11:40:00,157.35,157.48,157.04,157.43,1227438.0,155.5913,155.7198,155.2847,155.6704,1227438.0
2023-03-21 11:50:00,157.45,157.65,157.32,157.43,864048.0,155.6901,155.8879,155.5616,155.6704,864048.0
2023-03-21 12:00:00,157.43,157.86,157.35,157.85,930203.0,155.6704,156.0956,155.5913,156.0857,930203.0
2023-03-21 12:10:00,157.86,158.1,157.81,157.9,1119879.0,156.0956,156.3329,156.0461,156.1351,1119879.0
2023-03-21 12:20:00,157.91,158.09,157.8,157.99,724484.0,156.145,156.323,156.0362,156.2241,724484.0
2023-03-21 12:30:00,157.99,158.2,157.77,157.81,887102.0,156.2241,156.4318,156.0066,156.0461,887102.0
2023-03-21 12:40:00,157.81,157.92,157.65,157.92,700158.0,156.0461,156.1549,155.8879,156.1549,700158.0
2023-03-21 12:50:00,157.92,158.29,157.91,158.19,1115128.0,156.1549,156.5208,156.145,156.4219,1115128.0
2023-03-21 13:00:00,158.2,158.38,158.08,158.33,872667.0,156.4318,156.6098,156.3131,156.5603,872667.0
2023-03-21 13:10:00,158.33,158.8,158.31,158.74,1561146.0,156.5603,157.0251,156.5405,156.9657,1561146.0
2023-03-21 13:20:00,158.74,158.82,158.52,158.69,954177.0,156.9657,157.0448,156.7482,156.9163,954177.0
2023-03-21 13:30:00,158.69,159.1,158.69,158.82,1430143.0,156.9163,157.3217,156.9163,157.0448,1430143.0
2023-03-21 13:40:00,158.83,158.99,158.78,158.96,832398.0,157.0547,157.2129,157.0053,157.1833,832398.0
2023-03-21 13:50:00,158.96,158.97,158.59,158.6,862201.0,157.1833,157.1932,156.8174,156.8273,862201.0
2023-03-21 14:00:00,158.61,158.75,158.54,158.67,816684.0,156.8372,156.9756,156.768,156.8965,816684.0
2023-03-21 14:10:00,158.67,158.72,158.52,158.53,655361.0,156.8965,156.946,156.7482,156.7581,655361.0
2023-03-21 14:20:00,158.52,158.59,158.33,158.47,914067.0,156.7482,156.8174,156.5603,156.6987,914067.0
2023-03-21 14:30:00,158.48,158.7,158.41,158.58,911187.0,156.7086,156.9262,156.6394,156.8075,911187.0
2023-03-21 14:40:00,158.58,158.8,158.55,158.73,850432.0,156.8075,157.0251,156.7779,156.9558,850432.0
2023-03-21 14:50:00,158.73,159.0,158.64,158.9,955851.0,156.9558,157.2228,156.8668,157.1239,955851.0
2023-03-21 15:00:00,158.89,159.06,158.87,159.01,1038252.0,157.1141,157.2822,157.0943,157.2327,1038252.0
2023-03-21 15:10:00,159.01,159.05,158.74,158.78,1197786.0,157.2327,157.2723,156.9657,157.0053,1197786.0
2023-03-21 15:20:00,158.77,158.96,158.6,158.92,1294694.0,156.9954,157.1833,156.8273,157.1437,1294694.0
2023-03-21 15:30:00,158.92,159.11,158.77,159.09,1237242.0,157.1437,157.3316,156.9954,157.3118,1237242.0
2023-03-21 15:40:00,159.1,159.31,159.08,159.21,1779816.0,157.3217,157.5294,157.3019,157.4305,1779816.0
2023-03-21 15:50:00,159.2,159.4,159.1,159.4,3488971.0,157.4206,157.6184,157.3217,157.6184,3488971.0
2023-03-22 09:30:00,159.29,159.75,159.21,159.7,2265463.0,157.5096,157.9644,157.4305,157.915,2265463.0
2023-03-22 09:40:00,159.71,159.96,159.53,159.82,1669509.0,157.9249,158.1721,157.7469,158.0337,1669509.0
2023-03-22 09:50:00,159.81,159.99,159.64,159.72,1377084.0,158.0238,158.2018,157.8557,157.9348,1377084.0
2023-03-22 10:00:00,159.73,159.85,159.11,159.21,1296738.0,157.9447,158.0633,157.3316,157.4305,1296738.0
2023-03-22 10:10:00,159.2,159.52,159.12,159.4,974770.0,157.4206,157.737,157.3415,157.6184,974770.0
2023-03-22 10:20:00,159.42,160.13,159.42,160.06,1907325.0,157.6381,158.3402,157.6381,158.271,1907325.0
2023-03-22 10:30:00,160.06,160.29,159.93,160.0,1342008.0,158.271,158.4984,158.1424,158.2116,1342008.0
2023-03-22 10:40:00,160.0,160.33,159.98,160.2,1051547.0,158.2116,158.538,158.1919,158.4094,1051547.0
2023-03-22 10:50:00,160.21,160.41,160.14,160.2,1008855.0,158.4193,158.6171,158.3501,158.4094,1008855.0
2023-03-22 11:00:00,160.19,160.29,160.09,160.14,802738.0,158.3995,158.4984,158.3006,158.3501,802738.0
2023-03-22 11:10:00,160.14,160.25,159.89,160.02,899480.0,158.3501,158.4589,158.1029,158.2314,899480.0
2023-03-22 11:20:00,160.03,160.37,160.01,160.22,681638.0,158.2413,158.5775,158.2215,158.4292,681638.0
2023-03-22 11:30:00,160.22,160.36,160.09,160.33,678328.0,158.4292,158.5676,158.3006,158.538,678328.0
2023-03-22 11:40:00,160.34,160.49,160.18,160.3,768773.0,158.5478,158.6962,158.3896,158.5083,768773.0
2023-03-22 11:50:00,160.3,160.52,160.23,160.46,707456.0,158.5083,158.7258,158.4391,158.6665,707456.0
2023-03-22 12:00:00,160.46,160.46,160.08,160.19,764417.0,158.6665,158.6665,158.2908,158.3995,764417.0
2023-03-22 12:10:00,160.19,160.25,159.84,159.89,786177.0,158.3995,158.4589,158.0534,158.1029,786177.0
2023-03-22 12:20:00,159.9,159.93,159.61,159.62,792269.0,158.1128,158.1424,157.826,157.8359,792269.0
2023-03-22 12:30:00,159.62,159.82,159.55,159.65,597739.0,157.8359,158.0337,157.7667,157.8656,597739.0
2023-03-22 12:40:00,159.65,159.67,159.47,159.58,516611.0,157.8656,157.8853,157.6876,157.7963,516611.0
2023-03-22 12:50:00,159.58,159.82,159.56,159.76,624579.0,157.7963,158.0337,157.7766,157.9743,624579.0
2023-03-22 13:00:00,159.75,159.85,159.61,159.71,618026.0,157.9644,158.0633,157.826,157.9249,618026.0
2023-03-22 13:10:00,159.71,159.86,159.62,159.76,569028.0,157.9249,158.0732,157.8359,157.9743,569028.0
2023-03-22 13:20:00,159.77,160.05,159.72,160.04,787595.0,157.9842,158.2611,157.9348,158.2512,787595.0
2023-03-22 13:30:00,160.05,160.12,159.95,160.09,563133.0,158.2611,158.3303,158.1622,158.3006,563133.0
2023-03-22 13:40:00,160.09,160.24,160.01,160.11,669697.0,158.3006,158.449,158.2215,158.3204,669697.0
2023-03-22 13:50:00,160.11,160.26,160.05,160.11,622356.0,158.3204,158.4687,158.2611,158.3204,622356.0
2023-03-22 14:00:00,160.11,161.52,160.06,160.74,2996918.0,158.3204,159.7147,158.271,158.9434,2996918.0
2023-03-22 14:10:00,160.74,161.16,160.28,161.07,1695613.0,158.9434,159.3587,158.4885,159.2697,1695613.0
2023-03-22 14:20:00,161.08,161.26,160.55,161.19,1230776.0,159.2796,159.4576,158.7555,159.3883,1230776.0
2023-03-22 14:30:00,161.2,161.61,159.82,160.82,2661259.0,159.3982,159.8037,158.0337,159.0225,2661259.0
2023-03-22 14:40:00,160.81,162.14,160.8,161.8,2494322.0,159.0126,160.3277,159.0027,159.9915,2494322.0
2023-03-22 14:50:00,161.8,161.97,160.23,160.4,1981631.0,159.9915,160.1596,158.4391,158.6072,1981631.0
2023-03-22 15:00:00,160.39,160.62,159.02,159.42,2465139.0,158.5973,158.8247,157.2426,157.6381,2465139.0
2023-03-22 15:10:00,159.43,160.46,159.16,160.13,2003786.0,157.648,158.6665,157.381,158.3402,2003786.0
2023-03-22 15:20:00,160.12,160.95,159.99,160.56,1815255.0,158.3303,159.151,158.2018,158.7654,1815255.0
2023-03-22 15:30:00,160.54,160.68,159.53,159.74,1760791.0,158.7456,158.884,157.7469,157.9546,1760791.0
2023-03-22 15:40:00,159.75,160.0,159.05,159.32,2355395.0,157.9644,158.2116,157.2723,157.5392,2355395.0
2023-03-22 15:50:00,159.31,159.33,157.81,157.82,5758826.0,157.5294,157.5491,156.0461,156.056,5758826.0
2023-03-23 09:30:00,158.77,159.48,158.73,159.17,2821629.0,156.9954,157.6975,156.9558,157.3909,2821629.0
2023-03-23 09:40:00,159.18,159.56,158.91,159.19,1855187.0,157.4008,157.7766,157.1338,157.4107,1855187.0
2023-03-23 09:50:00,159.18,159.78,159.0,159.67,1544673.0,157.4008,157.9941,157.2228,157.8853,1544673.0
2023-03-23 10:00:00,159.67,160.07,159.54,159.9,1763795.0,157.8853,158.2809,157.7568,158.1128,1763795.0
2023-03-23 10:10:00,159.87,160.36,159.86,160.25,1433511.0,158.0831,158.5676,158.0732,158.4589,1433511.0
2023-03-23 10:20:00,160.26,160.7,160.1,160.37,1389060.0,158.4687,158.9038,158.3105,158.5775,1389060.0
2023-03-23 10:30:00,160.38,160.55,160.12,160.51,931601.0,158.5874,158.7555,158.3303,158.7159,931601.0
2023-03-23 10:40:00,160.5,161.17,160.47,161.08,1312460.0,158.7061,159.3686,158.6764,159.2796,1312460.0
2023-03-23 10:50:00,161.09,161.3,160.91,161.24,1220081.0,159.2895,159.4971,159.1115,159.4378,1220081.0
2023-03-23 11:00:00,161.24,161.56,161.13,161.42,1168933.0,159.4378,159.7542,159.329,159.6158,1168933.0
2023-03-23 11:10:00,161.42,161.49,160.7,160.79,1160474.0,159.6158,159.685,158.9038,158.9928,1160474.0
2023-03-23 11:20:00,160.79,161.0,160.54,160.61,992520.0,158.9928,159.2005,158.7456,158.8148,992520.0
2023-03-23 11:30:00,160.62,160.89,160.6,160.75,845937.0,158.8247,159.0917,158.8049,158.9533,845937.0
2023-03-23 11:40:00,160.75,160.89,160.36,160.8,923705.0,158.9533,159.0917,158.5676,159.0027,923705.0
2023-03-23 11:50:00,160.8,160.99,160.36,160.64,1046784.0,159.0027,159.1906,158.5676,158.8445,1046784.0
2023-03-23 12:00:00,160.65,160.8,160.52,160.75,531791.0,158.8544,159.0027,158.7258,158.9533,531791.0
2023-03-23 12:10:00,160.74,160.84,160.52,160.83,806817.0,158.9434,159.0423,158.7258,159.0324,806817.0
2023-03-23 12:20:00,160.83,161.0,160.55,160.87,727701.0,159.0324,159.2005,158.7555,159.0719,727701.0
2023-03-23 12:30:00,160.87,161.02,160.6,160.64,794052.0,159.0719,159.2202,158.8049,158.8445,794052.0
2023-03-23 12:40:00,160.65,160.68,160.33,160.59,751885.0,158.8544,158.884,158.538,158.7951,751885.0
2023-03-23 12:50:00,160.59,160.6,160.31,160.41,627146.0,158.7951,158.8049,158.5182,158.6171,627146.0
2023-03-23 13:00:00,160.41,160.64,160.13,160.19,714182.0,158.6171,158.8445,158.3402,158.3995,714182.0
2023-03-23 13:10:00,160.2,160.28,159.8,160.03,1087166.0,158.4094,158.4885,158.0139,158.2413,1087166.0
2023-03-23 13:20:00,160.03,160.29,159.62,159.82,1071277.0,158.2413,158.4984,157.8359,158.0337,1071277.0
2023-03-23 13:30:00,159.83,160.07,159.75,160.06,703195.0,158.0435,158.2809,157.9644,158.271,703195.0
2023-03-23 13:40:00,160.04,160.27,159.77,159.9,762527.0,158.2512,158.4786,157.9842,158.1128,762527.0
2023-03-23 13:50:00,159.91,159.95,159.52,159.61,792929.0,158.1227,158.1622,157.737,157.826,792929.0
2023-03-23 14:00:00,159.6,159.83,159.32,159.38,923059.0,157.8161,158.0435,157.5392,157.5986,923059.0
2023-03-23 14:10:00,159.37,159.71,159.33,159.49,784115.0,157.5887,157.9249,157.5491,157.7073,784115.0
2023-03-23 14:20:00,159.49,159.53,158.67,158.68,1337001.0,157.7073,157.7469,156.8965,156.9064,1337001.0
2023-03-23 14:30:00,158.68,158.88,158.15,158.16,1343423.0,156.9064,157.1042,156.3823,156.3922,1343423.0
2023-03-23 14:40:00,158.16,158.24,157.7,158.19,1886017.0,156.3922,156.4713,155.9374,156.4219,1886017.0
2023-03-23 14:50:00,158.2,158.63,157.82,158.6,1501784.0,156.4318,156.857,156.056,156.8273,1501784.0
2023-03-23 15:00:00,158.61,159.5,158.36,158.86,2373991.0,156.8372,157.7172,156.59,157.0844,2373991.0
2023-03-23 15:10:00,158.86,159.12,157.99,158.09,1492755.0,157.0844,157.3415,156.2241,156.323,1492755.0
2023-03-23 15:20:00,158.08,158.71,157.68,158.36,1382864.0,156.3131,156.9361,155.9176,156.59,1382864.0
2023-03-23 15:30:00,158.35,158.85,158.09,158.56,1451972.0,156.5801,157.0745,156.323,156.7877,1451972.0
2023-03-23 15:40:00,158.56,159.31,158.46,158.91,1622472.0,156.7877,157.5294,156.6889,157.1338,1622472.0
2023-03-23 15:50:00,158.91,159.64,158.86,158.89,4147739.0,157.1338,157.8557,157.0844,157.1141,4147739.0
2023-03-24 09:30:00,158.88,159.12,157.93,158.12,2172467.0,157.1042,157.3415,156.1648,156.3527,2172467.0
2023-03-24 09:40:00,158.12,158.62,157.85,158.16,1849913.0,156.3527,156.8471,156.0857,156.3922,1849913.0
2023-03-24 09:50:00,158.15,159.39,158.13,159.19,1774890.0,156.3823,157.6085,156.3625,157.4107,1774890.0
2023-03-24 10:00:00,159.2,159.43,158.78,158.99,1616139.0,157.4206,157.648,157.0053,157.2129,1616139.0
2023-03-24 10:10:00,158.99,159.56,158.4,158.58,1581316.0,157.2129,157.7766,156.6295,156.8075,1581316.0
2023-03-24 10:20:00,158.59,159.03,158.25,159.02,1317934.0,156.8174,157.2525,156.4812,157.2426,1317934.0
2023-03-24 10:30:00,159.03,159.15,158.74,158.94,1049344.0,157.2525,157.3711,156.9657,157.1635,1049344.0
2023-03-24 10:40:00,158.93,159.08,158.66,158.73,986075.0,157.1536,157.3019,156.8866,156.9558,986075.0
2023-03-24 10:50:00,158.72,159.17,158.64,159.17,1094864.0,156.946,157.3909,156.8668,157.3909,1094864.0
2023-03-24 11:00:00,159.18,159.4,158.71,158.77,1205613.0,157.4008,157.6184,156.9361,156.9954,1205613.0
2023-03-24 11:10:00,158.76,158.76,158.24,158.3,1225707.0,156.9855,156.9855,156.4713,156.5306,1225707.0
2023-03-24 11:20:00,158.3,158.47,158.11,158.29,1125118.0,156.5306,156.6987,156.3428,156.5208,1125118.0
2023-03-24 11:30:00,158.3,158.43,158.05,158.31,912566.0,156.5306,156.6592,156.2834,156.5405,912566.0
2023-03-24 11:40:00,158.33,159.14,158.23,158.82,1071852.0,156.5603,157.3613,156.4614,157.0448,1071852.0
2023-03-24 11:50:00,158.81,159.19,158.72,159.09,978519.0,157.0349,157.4107,156.946,157.3118,978519.0
2023-03-24 12:00:00,159.1,159.47,158.6,158.65,1111231.0,157.3217,157.6876,156.8273,156.8767,1111231.0
2023-03-24 12:10:00,158.65,158.7,158.21,158.37,802061.0,156.8767,156.9262,156.4417,156.5999,802061.0
2023-03-24 12:20:00,158.36,158.43,158.18,158.4,794085.0,156.59,156.6592,156.412,156.6295,794085.0
2023-03-24 12:30:00,158.4,158.68,158.29,158.59,791541.0,156.6295,156.9064,156.5208,156.8174,791541.0
2023-03-24 12:40:00,158.6,158.92,158.36,158.84,669075.0,156.8273,157.1437,156.59,157.0646,669075.0
2023-03-24 12:50:00,158.85,158.98,158.6,158.75,589283.0,157.0745,157.203,156.8273,156.9756,589283.0
2023-03-24 13:00:00,158.74,158.9,158.56,158.65,557491.0,156.9657,157.1239,156.7877,156.8767,557491.0
2023-03-24 13:10:00,158.65,158.97,158.63,158.79,583848.0,156.8767,157.1932,156.857,157.0152,583848.0
2023-03-24 13:20:00,158.78,159.44,158.77,159.33,1058000.0,157.0053,157.6579,156.9954,157.5491,1058000.0
2023-03-24 13:30:00,159.32,159.61,159.31,159.54,933587.0,157.5392,157.826,157.5294,157.7568,933587.0
2023-03-24 13:40:00,159.54,159.67,159.0,159.01,1008180.0,157.7568,157.8853,157.2228,157.2327,1008180.0
2023-03-24 13:50:00,159.0,159.16,158.92,159.15,644061.0,157.2228,157.381,157.1437,157.3711,644061.0
2023-03-24 14:00:00,159.15,159.39,159.1,159.28,729953.0,157.3711,157.6085,157.3217,157.4997,729953.0
2023-03-24 14:10:00,159.27,159.6,159.18,159.48,719501.0,157.4898,157.8161,157.4008,157.6975,719501.0
2023-03-24 14:20:00,159.47,159.59,159.35,159.56,639303.0,157.6876,157.8062,157.5689,157.7766,639303.0
2023-03-24 14:30:00,159.57,159.94,159.52,159.85,1022566.0,157.7865,158.1523,157.737,158.0633,1022566.0
2023-03-24 14:40:00,159.85,159.95,159.73,159.83,892878.0,158.0633,158.1622,157.9447,158.0435,892878.0
2023-03-24 14:50:00,159.82,159.83,159.62,159.67,623786.0,158.0337,158.0435,157.8359,157.8853,623786.0
2023-03-24 15:00:00,159.68,159.73,159.36,159.5,685499.0,157.8952,157.9447,157.5788,157.7172,685499.0
2023-03-24 15:10:00,159.5,159.82,159.38,159.78,797897.0,157.7172,158.0337,157.5986,157.9941,797897.0
2023-03-24 15:20:00,159.79,160.06,159.71,159.84,1297464.0,158.004,158.271,157.9249,158.0534,1297464.0
2023-03-24 15:30:00,159.84,160.02,159.73,159.88,1079859.0,158.0534,158.2314,157.9447,158.093,1079859.0
2023-03-24 15:40:00,159.88,160.06,159.77,159.88,989740.0,158.093,158.271,157.9842,158.093,989740.0
2023-03-24 15:50:00,159.89,160.34,159.76,160.25,2850223.0,158.1029,158.5478,157.9743,158.4589,2850223.0
2023-03-27 09:30:00,159.93,160.32,159.45,159.65,2908327.0,158.1424,158.5281,157.6678,157.8656,2908327.0
2023-03-27 09:40:00,159.65,160.57,159.65,160.35,1904200.0,157.8656,158.7753,157.8656,158.5577,1904200.0
2023-03-27 09:50:00,160.36,160.77,160.26,160.37,1615533.0,158.5676,158.973,158.4687,158.5775,1615533.0
2023-03-27 10:00:00,160.37,160.72,160.36,160.56,1145083.0,158.5775,158.9236,158.5676,158.7654,1145083.0
2023-03-27 10:10:00,160.56,160.68,159.96,160.21,1424393.0,158.7654,158.884,158.1721,158.4193,1424393.0
2023-03-27 10:20:00,160.21,160.41,159.89,159.93,893971.0,158.4193,158.6171,158.1029,158.1424,893971.0
2023-03-27 10:30:00,159.92,159.93,159.62,159.88,995655.0,158.1325,158.1424,157.8359,158.093,995655.0
2023-03-27 10:40:00,159.89,159.97,159.63,159.82,844112.0,158.1029,158.182,157.8458,158.0337,844112.0
2023-03-27 10:50:00,159.83,160.08,159.73,159.76,890131.0,158.0435,158.2908,157.9447,157.9743,890131.0
2023-03-27 11:00:00,159.76,159.83,159.51,159.57,733166.0,157.9743,158.0435,157.7271,157.7865,733166.0
2023-03-27 11:10:00,159.57,159.81,159.41,159.59,850270.0,157.7865,158.0238,157.6282,157.8062,850270.0
2023-03-27 11:20:00,159.59,159.7,159.39,159.5,670879.0,157.8062,157.915,157.6085,157.7172,670879.0
2023-03-27 11:30:00,159.5,159.56,159.17,159.28,769198.0,157.7172,157.7766,157.3909,157.4997,769198.0
2023-03-27 11:40:00,159.27,159.31,158.93,159.0,869168.0,157.4898,157.5294,157.1536,157.2228,869168.0
2023-03-27 11:50:00,159.0,159.06,158.4,158.44,1168468.0,157.2228,157.2822,156.6295,156.6691,1168468.0
2023-03-27 12:00:00,158.44,158.55,158.22,158.33,1093361.0,156.6691,156.7779,156.4515,156.5603,1093361.0
2023-03-27 12:10:00,158.35,158.66,158.3,158.58,641860.0,156.5801,156.8866,156.5306,156.8075,641860.0
2023-03-27 12:20:00,158.58,158.77,158.41,158.77,650593.0,156.8075,156.9954,156.6394,156.9954,650593.0
2023-03-27 12:30:00,158.77,158.83,158.23,158.24,643143.0,156.9954,157.0547,156.4614,156.4713,643143.0
2023-03-27 12:40:00,158.24,158.38,158.04,158.31,726907.0,156.4713,156.6098,156.2736,156.5405,726907.0
2023-03-27 12:50:00,158.31,158.38,158.19,158.28,416617.0,156.5405,156.6098,156.4219,156.5109,416617.0
2023-03-27 13:00:00,158.28,158.47,158.14,158.28,660228.0,156.5109,156.6987,156.3724,156.5109,660228.0
2023-03-27 13:10:00,158.28,158.28,157.87,158.08,830997.0,156.5109,156.5109,156.1055,156.3131,830997.0
2023-03-27 13:20:00,158.08,158.41,158.06,158.35,601973.0,156.3131,156.6394,156.2933,156.5801,601973.0
2023-03-27 13:30:00,158.37,158.57,158.32,158.46,709869.0,156.5999,156.7976,156.5504,156.6889,709869.0
2023-03-27 13:40:00,158.46,158.6,158.39,158.48,535701.0,156.6889,156.8273,156.6196,156.7086,535701.0
2023-03-27 13:50:00,158.47,158.53,158.2,158.29,571446.0,156.6987,156.7581,156.4318,156.5208,571446.0
2023-03-27 14:00:00,158.3,158.35,158.11,158.18,518833.0,156.5306,156.5801,156.3428,156.412,518833.0
2023-03-27 14:10:00,158.18,158.63,158.17,158.61,545922.0,156.412,156.857,156.4021,156.8372,545922.0
2023-03-27 14:20:00,158.6,158.84,158.57,158.64,629525.0,156.8273,157.0646,156.7976,156.8668,629525.0
2023-03-27 14:30:00,158.64,158.92,158.63,158.81,662961.0,156.8668,157.1437,156.857,157.0349,662961.0
2023-03-27 14:40:00,158.8,159.03,158.74,158.92,760075.0,157.0251,157.2525,156.9657,157.1437,760075.0
2023-03-27 14:50:00,158.92,159.07,158.8,159.06,631707.0,157.1437,157.292,157.0251,157.2822,631707.0
2023-03-27 15:00:00,159.06,159.21,158.84,158.87,942566.0,157.2822,157.4305,157.0646,157.0943,942566.0
2023-03-27 15:10:00,158.87,159.03,158.77,158.94,703378.0,157.0943,157.2525,156.9954,157.1635,703378.0
2023-03-27 15:20:00,158.92,159.0,158.82,158.93,639709.0,157.1437,157.2228,157.0448,157.1536,639709.0
2023-03-27 15:30:00,158.93,158.97,158.51,158.61,934683.0,157.1536,157.1932,156.7383,156.8372,934683.0
2023-03-27 15:40:00,158.61,158.78,158.54,158.59,783479.0,156.8372,157.0053,156.768,156.8174,783479.0
2023-03-27 15:50:00,158.6,158.6,157.97,158.3,3043011.0,156.8273,156.8273,156.2043,156.5306,3043011.0
2023-03-28 09:30:00,157.99,158.49,157.22,157.28,2262193.0,156.2241,156.7185,155.4627,155.522,2262193.0
2023-03-28 09:40:00,157.28,157.6,157.11,157.2,1614915.0,155.522,155.8385,155.3539,155.4429,1614915.0
2023-03-28 09:50:00,157.19,157.24,156.77,156.77,1584806.0,155.4331,155.4825,155.0177,155.0177,1584806.0
2023-03-28 10:00:00,156.77,157.08,156.55,157.04,1432872.0,155.0177,155.3243,154.8002,155.2847,1432872.0
2023-03-28 10:10:00,157.06,157.32,156.9,157.2,1166998.0,155.3045,155.5616,155.1463,155.4429,1166998.0
2023-03-28 10:20:00,157.2,157.28,156.89,157.03,901299.0,155.4429,155.522,155.1364,155.2748,901299.0
2023-03-28 10:30:00,157.03,157.03,156.19,156.28,1454202.0,155.2748,155.2748,154.4442,154.5332,1454202.0
2023-03-28 10:40:00,156.28,156.42,156.08,156.21,943505.0,154.5332,154.6717,154.3355,154.464,943505.0
2023-03-28 10:50:00,156.22,156.6,156.19,156.45,902301.0,154.4739,154.8496,154.4442,154.7013,902301.0
2023-03-28 11:00:00,156.44,156.9,156.4,156.81,834111.0,154.6914,155.1463,154.6519,155.0573,834111.0
2023-03-28 11:10:00,156.81,156.89,156.62,156.63,757820.0,155.0573,155.1364,154.8694,154.8793,757820.0
2023-03-28 11:20:00,156.64,156.73,156.39,156.6,783959.0,154.8892,154.9782,154.642,154.8496,783959.0
2023-03-28 11:30:00,156.6,156.94,156.57,156.91,844733.0,154.8496,155.1858,154.82,155.1562,844733.0
2023-03-28 11:40:00,156.92,157.0,156.76,156.78,817051.0,155.1661,155.2452,155.0079,155.0276,817051.0
2023-03-28 11:50:00,156.78,157.03,156.75,156.91,557142.0,155.0276,155.2748,154.998,155.1562,557142.0
2023-03-28 12:00:00,156.92,156.95,156.66,156.69,437177.0,155.1661,155.1957,154.909,154.9386,437177.0
2023-03-28 12:10:00,156.69,156.73,156.54,156.65,623876.0,154.9386,154.9782,154.7903,154.8991,623876.0
2023-03-28 12:20:00,156.66,156.86,156.62,156.78,471734.0,154.909,155.1067,154.8694,155.0276,471734.0
2023-03-28 12:30:00,156.78,156.83,156.57,156.68,529556.0,155.0276,155.0771,154.82,154.9288,529556.0
2023-03-28 12:40:00,156.68,156.82,156.59,156.62,437126.0,154.9288,155.0672,154.8398,154.8694,437126.0
2023-03-28 12:50:00,156.61,156.65,156.43,156.54,509439.0,154.8595,154.8991,154.6815,154.7903,509439.0
2023-03-28 13:00:00,156.56,156.63,156.38,156.53,482410.0,154.8101,154.8793,154.6321,154.7804,482410.0
2023-03-28 13:10:00,156.53,156.62,156.41,156.59,468490.0,154.7804,154.8694,154.6618,154.8398,468490.0
2023-03-28 13:20:00,156.58,156.59,156.39,156.46,511549.0,154.8299,154.8398,154.642,154.7112,511549.0
2023-03-28 13:30:00,156.45,156.56,156.13,156.14,732743.0,154.7013,154.8101,154.3849,154.3948,732743.0
2023-03-28 13:40:00,156.15,156.17,155.98,156.09,964115.0,154.4047,154.4245,154.2366,154.3453,964115.0
2023-03-28 13:50:00,156.1,156.24,156.02,156.09,639004.0,154.3552,154.4937,154.2761,154.3453,639004.0
2023-03-28 14:00:00,156.08,156.33,156.05,156.31,569922.0,154.3355,154.5827,154.3058,154.5629,569922.0
2023-03-28 14:10:00,156.31,156.52,156.21,156.46,695682.0,154.5629,154.7705,154.464,154.7112,695682.0
2023-03-28 14:20:00,156.47,156.58,156.43,156.52,588116.0,154.7211,154.8299,154.6815,154.7705,588116.0
2023-03-28 14:30:00,156.52,156.53,156.34,156.43,524110.0,154.7705,154.7804,154.5926,154.6815,524110.0
2023-03-28 14:40:00,156.43,156.76,156.39,156.61,594085.0,154.6815,155.0079,154.642,154.8595,594085.0
2023-03-28 14:50:00,156.61,156.74,156.53,156.74,482746.0,154.8595,154.9881,154.7804,154.9881,482746.0
2023-03-28 15:00:00,156.74,157.05,156.74,157.03,780011.0,154.9881,155.2946,154.9881,155.2748,780011.0
2023-03-28 15:10:00,157.03,157.18,156.95,156.99,898634.0,155.2748,155.4232,155.1957,155.2353,898634.0
2023-03-28 15:20:00,156.99,157.15,156.9,157.0,759637.0,155.2353,155.3935,155.1463,155.2452,759637.0
2023-03-28 15:30:00,157.0,157.34,156.79,157.3,1238528.0,155.2452,155.5814,155.0375,155.5418,1238528.0
2023-03-28 15:40:00,157.31,157.45,157.15,157.44,991434.0,155.5517,155.6901,155.3935,155.6803,991434.0
2023-03-28 15:50:00,157.44,157.73,157.37,157.67,2340784.0,155.6803,155.967,155.611,155.9077,2340784.0
2023-03-29 09:30:00,159.37,160.08,159.35,159.88,3462158.0,157.5887,158.2908,157.5689,158.093,3462158.0
2023-03-29 09:40:00,159.89,160.07,159.62,159.72,1876107.0,158.1029,158.2809,157.8359,157.9348,1876107.0
2023-03-29 09:50:00,159.72,159.88,159.58,159.85,1157740.0,157.9348,158.093,157.7963,158.0633,1157740.0
2023-03-29 10:00:00,159.86,160.3,159.86,160.16,1732839.0,158.0732,158.5083,158.0732,158.3699,1732839.0
2023-03-29 10:10:00,160.16,160.28,159.88,160.07,1131134.0,158.3699,158.4885,158.093,158.2809,1131134.0
2023-03-29 10:20:00,160.07,160.14,159.65,159.81,953902.0,158.2809,158.3501,157.8656,158.0238,953902.0
2023-03-29 10:30:00,159.8,159.81,159.6,159.73,741696.0,158.0139,158.0238,157.8161,157.9447,741696.0
2023-03-29 10:40:00,159.72,160.0,159.46,159.55,1037220.0,157.9348,158.2116,157.6777,157.7667,1037220.0
2023-03-29 10:50:00,159.56,159.62,159.35,159.51,776154.0,157.7766,157.8359,157.5689,157.7271,776154.0
2023-03-29 11:00:00,159.51,159.81,159.5,159.75,673119.0,157.7271,158.0238,157.7172,157.9644,673119.0
2023-03-29 11:10:00,159.76,159.78,159.5,159.61,636812.0,157.9743,157.9941,157.7172,157.826,636812.0
2023-03-29 11:20:00,159.61,159.97,159.6,159.87,789303.0,157.826,158.182,157.8161,158.0831,789303.0
2023-03-29 11:30:00,159.88,160.06,159.86,159.9,800979.0,158.093,158.271,158.0732,158.1128,800979.0
2023-03-29 11:40:00,159.89,159.97,159.79,159.9,423922.0,158.1029,158.182,158.004,158.1128,423922.0
2023-03-29 11:50:00,159.9,159.91,159.72,159.87,674551.0,158.1128,158.1227,157.9348,158.0831,674551.0
2023-03-29 12:00:00,159.88,159.93,159.51,159.58,639776.0,158.093,158.1424,157.7271,157.7963,639776.0
2023-03-29 12:10:00,159.59,159.96,159.56,159.95,611584.0,157.8062,158.1721,157.7766,158.1622,611584.0
2023-03-29 12:20:00,159.95,159.98,159.84,159.93,541247.0,158.1622,158.1919,158.0534,158.1424,541247.0
2023-03-29 12:30:00,159.92,160.04,159.88,160.0,714287.0,158.1325,158.2512,158.093,158.2116,714287.0
2023-03-29 12:40:00,160.0,160.03,159.8,159.87,418622.0,158.2116,158.2413,158.0139,158.0831,418622.0
2023-03-29 12:50:00,159.87,160.03,159.86,159.96,540925.0,158.0831,158.2413,158.0732,158.1721,540925.0
2023-03-29 13:00:00,159.96,160.3,159.84,160.27,832791.0,158.1721,158.5083,158.0534,158.4786,832791.0
2023-03-29 13:10:00,160.27,160.36,160.22,160.26,1020027.0,158.4786,158.5676,158.4292,158.4687,1020027.0
2023-03-29 13:20:00,160.26,160.46,160.24,160.42,558692.0,158.4687,158.6665,158.449,158.627,558692.0
2023-03-29 13:30:00,160.43,160.44,160.03,160.09,770995.0,158.6368,158.6467,158.2413,158.3006,770995.0
2023-03-29 13:40:00,160.1,160.29,160.08,160.2,550484.0,158.3105,158.4984,158.2908,158.4094,550484.0
2023-03-29 13:50:00,160.2,160.21,159.9,160.02,596214.0,158.4094,158.4193,158.1128,158.2314,596214.0
2023-03-29 14:00:00,160.03,160.2,159.9,160.13,575174.0,158.2413,158.4094,158.1128,158.3402,575174.0
2023-03-29 14:10:00,160.13,160.16,160.0,160.09,475012.0,158.3402,158.3699,158.2116,158.3006,475012.0
2023-03-29 14:20:00,160.08,160.23,160.01,160.2,487830.0,158.2908,158.4391,158.2215,158.4094,487830.0
2023-03-29 14:30:00,160.2,160.29,160.14,160.26,551844.0,158.4094,158.4984,158.3501,158.4687,551844.0
2023-03-29 14:40:00,160.25,160.32,160.14,160.26,716128.0,158.4589,158.5281,158.3501,158.4687,716128.0
2023-03-29 14:50:00,160.27,160.51,160.1,160.45,1204337.0,158.4786,158.7159,158.3105,158.6566,1204337.0
2023-03-29 15:00:00,160.45,160.65,160.29,160.41,1033707.0,158.6566,158.8544,158.4984,158.6171,1033707.0
2023-03-29 15:10:00,160.4,160.77,160.31,160.71,920826.0,158.6072,158.973,158.5182,158.9137,920826.0
2023-03-29 15:20:00,160.72,160.92,160.71,160.83,1083091.0,158.9236,159.1214,158.9137,159.0324,1083091.0
2023-03-29 15:30:00,160.82,160.9,160.72,160.83,1093422.0,159.0225,159.1016,158.9236,159.0324,1093422.0
2023-03-29 15:40:00,160.84,161.0,160.74,160.95,1430523.0,159.0423,159.2005,158.9434,159.151,1430523.0
2023-03-29 15:50:00,160.95,161.04,160.55,160.78,2825770.0,159.151,159.24,158.7555,158.9829,2825770.0
2023-03-30 09:30:00,161.59,161.97,161.29,161.44,2963990.0,159.7839,160.1596,159.4872,159.6356,2963990.0
2023-03-30 09:40:00,161.45,161.65,161.27,161.54,1278379.0,159.6454,159.8432,159.4675,159.7344,1278379.0
2023-03-30 09:50:00,161.54,161.97,161.32,161.97,1418384.0,159.7344,160.1596,159.5169,160.1596,1418384.0
2023-03-30 10:00:00,161.96,162.21,161.66,161.69,1504983.0,160.1497,160.3969,159.8531,159.8828,1504983.0
2023-03-30 10:10:00,161.68,161.8,161.5,161.75,1087237.0,159.8729,159.9915,159.6949,159.9421,1087237.0
2023-03-30 10:20:00,161.75,162.43,161.75,162.34,1634135.0,159.9421,160.6145,159.9421,160.5255,1634135.0
2023-03-30 10:30:00,162.34,162.47,162.11,162.41,1294798.0,160.5255,160.654,160.2981,160.5947,1294798.0
2023-03-30 10:40:00,162.41,162.47,162.02,162.07,840176.0,160.5947,160.654,160.2091,160.2585,840176.0
2023-03-30 10:50:00,162.07,162.37,162.03,162.32,809406.0,160.2585,160.5552,160.219,160.5057,809406.0
2023-03-30 11:00:00,162.33,162.4,162.18,162.19,655936.0,160.5156,160.5848,160.3673,160.3772,655936.0
2023-03-30 11:10:00,162.19,162.34,162.04,162.25,879389.0,160.3772,160.5255,160.2288,160.4365,879389.0
2023-03-30 11:20:00,162.25,162.34,161.98,162.09,759256.0,160.4365,160.5255,160.1695,160.2783,759256.0
2023-03-30 11:30:00,162.09,162.13,161.95,162.02,677215.0,160.2783,160.3178,160.1399,160.2091,677215.0
2023-03-30 11:40:00,162.03,162.16,161.96,161.99,800912.0,160.219,160.3475,160.1497,160.1794,800912.0
2023-03-30 11:50:00,161.98,162.16,161.97,162.08,615933.0,160.1695,160.3475,160.1596,160.2684,615933.0
2023-03-30 12:00:00,162.09,162.22,161.93,162.16,648745.0,160.2783,160.4068,160.1201,160.3475,648745.0
2023-03-30 12:10:00,162.15,162.23,161.94,162.05,734477.0,160.3376,160.4167,160.13,160.2387,734477.0
2023-03-30 12:20:00,162.06,162.14,161.9,162.01,832231.0,160.2486,160.3277,160.0904,160.1992,832231.0
2023-03-30 12:30:00,162.01,162.09,161.83,161.93,623149.0,160.1992,160.2783,160.0212,160.1201,623149.0
2023-03-30 12:40:00,161.93,162.07,161.62,161.66,732224.0,160.1201,160.2585,159.8135,159.8531,732224.0
2023-03-30 12:50:00,161.65,161.9,161.62,161.73,580214.0,159.8432,160.0904,159.8135,159.9223,580214.0
2023-03-30 13:00:00,161.72,161.95,161.64,161.94,543004.0,159.9124,160.1399,159.8333,160.13,543004.0
2023-03-30 13:10:00,161.95,162.02,161.89,161.93,442800.0,160.1399,160.2091,160.0805,160.1201,442800.0
2023-03-30 13:20:00,161.94,162.05,161.8,161.84,541792.0,160.13,160.2387,159.9915,160.0311,541792.0
2023-03-30 13:30:00,161.84,161.85,161.48,161.55,722592.0,160.0311,160.041,159.6751,159.7443,722592.0
2023-03-30 13:40:00,161.52,161.56,161.35,161.48,626288.0,159.7147,159.7542,159.5466,159.6751,626288.0
2023-03-30 13:50:00,161.49,161.62,161.45,161.58,574823.0,159.685,159.8135,159.6454,159.774,574823.0
2023-03-30 14:00:00,161.58,161.88,161.54,161.82,747672.0,159.774,160.0706,159.7344,160.0113,747672.0
2023-03-30 14:10:00,161.81,162.06,161.72,162.0,788061.0,160.0014,160.2486,159.9124,160.1893,788061.0
2023-03-30 14:20:00,162.01,162.18,162.0,162.15,656335.0,160.1992,160.3673,160.1893,160.3376,656335.0
2023-03-30 14:30:00,162.16,162.34,162.08,162.16,892142.0,160.3475,160.5255,160.2684,160.3475,892142.0
2023-03-30 14:40:00,162.17,162.2,162.07,162.16,431611.0,160.3574,160.3871,160.2585,160.3475,431611.0
2023-03-30 14:50:00,162.17,162.17,162.0,162.05,501617.0,160.3574,160.3574,160.1893,160.2387,501617.0
2023-03-30 15:00:00,162.05,162.12,161.86,162.02,673555.0,160.2387,160.308,160.0509,160.2091,673555.0
2023-03-30 15:10:00,162.01,162.06,161.95,162.02,438451.0,160.1992,160.2486,160.1399,160.2091,438451.0
2023-03-30 15:20:00,162.05,162.21,162.0,162.13,741892.0,160.2387,160.3969,160.1893,160.3178,741892.0
2023-03-30 15:30:00,162.13,162.21,162.0,162.18,767961.0,160.3178,160.3969,160.1893,160.3673,767961.0
2023-03-30 15:40:00,162.18,162.21,161.99,161.99,817219.0,160.3673,160.3969,160.1794,160.1794,817219.0
2023-03-30 15:50:00,161.99,162.38,161.99,162.37,2442231.0,160.1794,160.565,160.1794,160.5552,2442231.0
2023-03-31 09:30:00,162.43,163.09,161.91,162.71,2580288.0,160.6145,161.2671,160.1003,160.8914,2580288.0
2023-03-31 09:40:00,162.71,163.0,162.63,162.88,1162167.0,160.8914,161.1781,160.8123,161.0595,1162167.0
2023-03-31 09:50:00,162.88,162.92,162.51,162.71,1280332.0,161.0595,161.099,160.6936,160.8914,1280332.0
2023-03-31 10:00:00,162.71,162.9,162.41,162.46,1122601.0,160.8914,161.0792,160.5947,160.6442,1122601.0
2023-03-31 10:10:00,162.45,162.62,162.25,162.62,1065327.0,160.6343,160.8024,160.4365,160.8024,1065327.0
2023-03-31 10:20:00,162.62,162.7,162.45,162.56,979137.0,160.8024,160.8815,160.6343,160.743,979137.0
2023-03-31 10:30:00,162.56,162.93,162.52,162.81,919865.0,160.743,161.1089,160.7035,160.9902,919865.0
2023-03-31 10:40:00,162.81,163.02,162.78,162.85,860527.0,160.9902,161.1979,160.9606,161.0298,860527.0
2023-03-31 10:50:00,162.85,162.9,162.67,162.78,847416.0,161.0298,161.0792,160.8518,160.9606,847416.0
2023-03-31 11:00:00,162.8,162.97,162.75,162.79,593000.0,160.9804,161.1485,160.9309,160.9705,593000.0
2023-03-31 11:10:00,162.79,162.86,162.7,162.78,720373.0,160.9705,161.0397,160.8815,160.9606,720373.0
2023-03-31 11:20:00,162.77,163.17,162.75,163.1,1082618.0,160.9507,161.3462,160.9309,161.277,1082618.0
2023-03-31 11:30:00,163.1,163.19,162.92,163.12,693191.0,161.277,161.366,161.099,161.2968,693191.0
2023-03-31 11:40:00,163.12,163.26,163.1,163.12,606372.0,161.2968,161.4352,161.277,161.2968,606372.0
2023-03-31 11:50:00,163.11,163.25,163.06,163.22,561388.0,161.2869,161.4253,161.2374,161.3957,561388.0
2023-03-31 12:00:00,163.22,163.37,163.15,163.29,602523.0,161.3957,161.544,161.3264,161.4649,602523.0
2023-03-31 12:10:00,163.28,163.58,163.28,163.58,738357.0,161.455,161.7516,161.455,161.7516,738357.0
2023-03-31 12:20:00,163.56,163.9,163.56,163.89,1036025.0,161.7319,162.0681,161.7319,162.0582,1036025.0
2023-03-31 12:30:00,163.89,163.92,163.65,163.71,886356.0,162.0582,162.0878,161.8209,161.8802,886356.0
2023-03-31 12:40:00,163.71,163.99,163.67,163.96,1064285.0,161.8802,162.157,161.8406,162.1274,1064285.0
2023-03-31 12:50:00,163.96,164.04,163.78,163.8,860771.0,162.1274,162.2065,161.9494,161.9692,860771.0
2023-03-31 13:00:00,163.81,163.85,163.57,163.76,824750.0,161.9791,162.0186,161.7417,161.9296,824750.0
2023-03-31 13:10:00,163.77,163.99,163.72,163.97,735535.0,161.9395,162.157,161.8901,162.1373,735535.0
2023-03-31 13:20:00,163.97,164.08,163.87,163.89,855310.0,162.1373,162.246,162.0384,162.0582,855310.0
2023-03-31 13:30:00,163.88,163.94,163.68,163.8,431285.0,162.0483,162.1076,161.8505,161.9692,431285.0
2023-03-31 13:40:00,163.8,163.86,163.65,163.77,495964.0,161.9692,162.0285,161.8209,161.9395,495964.0
2023-03-31 13:50:00,163.78,163.98,163.73,163.96,558751.0,161.9494,162.1472,161.9,162.1274,558751.0
2023-03-31 14:00:00,163.96,164.17,163.93,164.11,737722.0,162.1274,162.335,162.0977,162.2757,737722.0
2023-03-31 14:10:00,164.12,164.18,163.95,163.99,570841.0,162.2856,162.3449,162.1175,162.157,570841.0
2023-03-31 14:20:00,163.98,164.1,163.92,164.08,606976.0,162.1472,162.2658,162.0878,162.246,606976.0
2023-03-31 14:30:00,164.08,164.19,164.0,164.02,603901.0,162.246,162.3548,162.1669,162.1867,603901.0
2023-03-31 14:40:00,164.03,164.24,164.02,164.17,713308.0,162.1966,162.4043,162.1867,162.335,713308.0
2023-03-31 14:50:00,164.16,164.24,164.1,164.23,711336.0,162.3251,162.4043,162.2658,162.3944,711336.0
2023-03-31 15:00:00,164.22,164.68,164.21,164.68,1585206.0,162.3845,162.8393,162.3746,162.8393,1585206.0
2023-03-31 15:10:00,164.68,164.77,164.61,164.74,1323170.0,162.8393,162.9283,162.7701,162.8987,1323170.0
2023-03-31 15:20:00,164.73,164.94,164.72,164.88,1335161.0,162.8888,163.0964,162.8789,163.0371,1335161.0
2023-03-31 15:30:00,164.88,164.96,164.5,164.53,1755974.0,163.0371,163.1162,162.6613,162.691,1755974.0
2023-03-31 15:40:00,164.54,164.54,164.2,164.21,1766166.0,162.7009,162.7009,162.3647,162.3746,1766166.0
2023-03-31 15:50:00,164.22,165.0,164.12,164.84,7231037.0,162.3845,163.1558,162.2856,162.9975,7231037.0
2023-04-03 09:30:00,164.27,165.85,164.21,165.72,3605524.0,162.4339,163.9963,162.3746,163.8677,3605524.0
2023-04-03 09:40:00,165.73,165.87,165.23,165.87,1874704.0,163.8776,164.016,163.3832,164.016,1874704.0
2023-04-03 09:50:00,165.87,165.89,165.27,165.31,1515720.0,164.016,164.0358,163.4227,163.4623,1515720.0
2023-04-03 10:00:00,165.31,165.73,165.17,165.42,1477156.0,163.4623,163.8776,163.3239,163.5711,1477156.0
2023-04-03 10:10:00,165.41,165.54,165.21,165.25,1013629.0,163.5612,163.6897,163.3634,163.403,1013629.0
2023-04-03 10:20:00,165.25,165.63,165.17,165.36,1141343.0,163.403,163.7787,163.3239,163.5117,1141343.0
2023-04-03 10:30:00,165.36,165.63,165.23,165.27,882008.0,163.5117,163.7787,163.3832,163.4227,882008.0
2023-04-03 10:40:00,165.27,165.48,164.82,164.95,1255819.0,163.4227,163.6304,162.9778,163.1063,1255819.0
2023-04-03 10:50:00,164.94,165.0,164.67,164.8,1087592.0,163.0964,163.1558,162.8294,162.958,1087592.0
2023-04-03 11:00:00,164.81,164.97,164.56,164.63,855747.0,162.9679,163.1261,162.7207,162.7899,855747.0
2023-04-03 11:10:00,164.62,164.62,164.32,164.58,906848.0,162.78,162.78,162.4834,162.7405,906848.0
2023-04-03 11:20:00,164.57,164.83,164.57,164.63,656957.0,162.7306,162.9877,162.7306,162.7899,656957.0
2023-04-03 11:30:00,164.64,164.78,164.51,164.59,590944.0,162.7998,162.9382,162.6712,162.7503,590944.0
2023-04-03 11:40:00,164.6,164.61,164.39,164.54,572129.0,162.7602,162.7701,162.5526,162.7009,572129.0
2023-04-03 11:50:00,164.54,164.55,164.4,164.53,399651.0,162.7009,162.7108,162.5625,162.691,399651.0
2023-04-03 12:00:00,164.53,164.7,164.41,164.65,559905.0,162.691,162.8591,162.5724,162.8097,559905.0
2023-04-03 12:10:00,164.65,164.74,164.59,164.68,534770.0,162.8097,162.8987,162.7503,162.8393,534770.0
2023-04-03 12:20:00,164.68,164.79,164.59,164.6,491382.0,162.8393,162.9481,162.7503,162.7602,491382.0
2023-04-03 12:30:00,164.6,164.8,164.54,164.67,515686.0,162.7602,162.958,162.7009,162.8294,515686.0
2023-04-03 12:40:00,164.67,164.77,164.55,164.61,448811.0,162.8294,162.9283,162.7108,162.7701,448811.0
2023-04-03 12:50:00,164.61,164.66,164.48,164.56,603795.0,162.7701,162.8196,162.6416,162.7207,603795.0
2023-04-03 13:00:00,164.55,164.56,164.31,164.46,583610.0,162.7108,162.7207,162.4735,162.6218,583610.0
2023-04-03 13:10:00,164.46,164.57,164.43,164.51,570434.0,162.6218,162.7306,162.5921,162.6712,570434.0
2023-04-03 13:20:00,164.5,164.69,164.5,164.55,547855.0,162.6613,162.8492,162.6613,162.7108,547855.0
2023-04-03 13:30:00,164.55,164.8,164.48,164.75,581301.0,162.7108,162.958,162.6416,162.9086,581301.0
2023-04-03 13:40:00,164.75,164.8,164.62,164.69,526130.0,162.9086,162.958,162.78,162.8492,526130.0
2023-04-03 13:50:00,164.7,164.75,164.57,164.71,446105.0,162.8591,162.9086,162.7306,162.869,446105.0
2023-04-03 14:00:00,164.71,164.73,164.59,164.61,364849.0,162.869,162.8888,162.7503,162.7701,364849.0
2023-04-03 14:10:00,164.59,164.74,164.48,164.72,570045.0,162.7503,162.8987,162.6416,162.8789,570045.0
2023-04-03 14:20:00,164.72,164.95,164.67,164.91,671868.0,162.8789,163.1063,162.8294,163.0668,671868.0
2023-04-03 14:30:00,164.91,165.37,164.9,165.37,1218787.0,163.0668,163.5216,163.0569,163.5216,1218787.0
2023-04-03 14:40:00,165.37,165.65,165.34,165.47,1102271.0,163.5216,163.7985,163.492,163.6205,1102271.0
2023-04-03 14:50:00,165.47,165.75,165.44,165.74,781840.0,163.6205,163.8974,163.5908,163.8875,781840.0
2023-04-03 15:00:00,165.75,165.87,165.65,165.78,1157886.0,163.8974,164.016,163.7985,163.927,1157886.0
2023-04-03 15:10:00,165.78,165.88,165.69,165.78,805646.0,163.927,164.0259,163.838,163.927,805646.0
2023-04-03 15:20:00,165.77,165.85,165.62,165.7,1049125.0,163.9172,163.9963,163.7688,163.8479,1049125.0
2023-04-03 15:30:00,165.69,165.99,165.67,165.88,1158632.0,163.838,164.1347,163.8183,164.0259,1158632.0
2023-04-03 15:40:00,165.89,166.11,165.73,166.02,1398031.0,164.0358,164.2534,163.8776,164.1644,1398031.0
2023-04-03 15:50:00,166.03,166.29,165.85,166.1,3259829.0,164.1742,164.4313,163.9963,164.2435,3259829.0
2023-04-04 09:30:00,166.59,166.7,165.94,165.94,2434579.0,164.728,164.8368,164.0853,164.0853,2434579.0
2023-04-04 09:40:00,165.95,166.0,165.41,165.94,1457190.0,164.0951,164.1446,163.5612,164.0853,1457190.0
2023-04-04 09:50:00,165.93,166.41,165.86,166.29,1272299.0,164.0754,164.55,164.0061,164.4313,1272299.0
2023-04-04 10:00:00,166.3,166.84,166.29,166.48,1646680.0,164.4412,164.9752,164.4313,164.6192,1646680.0
2023-04-04 10:10:00,166.48,166.8,166.21,166.28,925031.0,164.6192,164.9356,164.3522,164.4215,925031.0
2023-04-04 10:20:00,166.29,166.34,165.89,166.25,983776.0,164.4313,164.4808,164.0358,164.3918,983776.0
2023-04-04 10:30:00,166.26,166.49,166.12,166.14,862840.0,164.4017,164.6291,164.2632,164.283,862840.0
2023-04-04 10:40:00,166.13,166.47,165.93,166.15,856422.0,164.2731,164.6093,164.0754,164.2929,856422.0
2023-04-04 10:50:00,166.15,166.31,165.99,166.11,760806.0,164.2929,164.4511,164.1347,164.2534,760806.0
2023-04-04 11:00:00,166.11,166.27,165.84,165.94,726226.0,164.2534,164.4116,163.9864,164.0853,726226.0
2023-04-04 11:10:00,165.94,166.13,165.75,165.86,809056.0,164.0853,164.2731,163.8974,164.0061,809056.0
2023-04-04 11:20:00,165.85,166.2,165.8,166.15,729140.0,163.9963,164.3423,163.9468,164.2929,729140.0
2023-04-04 11:30:00,166.14,166.32,166.04,166.15,758293.0,164.283,164.461,164.1841,164.2929,758293.0
2023-04-04 11:40:00,166.16,166.42,166.06,166.24,860491.0,164.3028,164.5599,164.2039,164.3819,860491.0
2023-04-04 11:50:00,166.23,166.39,166.14,166.18,650231.0,164.372,164.5302,164.283,164.3226,650231.0
2023-04-04 12:00:00,166.18,166.29,165.77,165.8,736887.0,164.3226,164.4313,163.9172,163.9468,736887.0
2023-04-04 12:10:00,165.78,166.01,165.66,165.68,759130.0,163.927,164.1545,163.8084,163.8282,759130.0
2023-04-04 12:20:00,165.67,165.93,165.59,165.83,629771.0,163.8183,164.0754,163.7392,163.9765,629771.0
2023-04-04 12:30:00,165.82,165.93,165.74,165.86,520449.0,163.9666,164.0754,163.8875,164.0061,520449.0
2023-04-04 12:40:00,165.86,166.08,165.85,166.03,645716.0,164.0061,164.2237,163.9963,164.1742,645716.0
2023-04-04 12:50:00,166.03,166.11,165.91,165.94,433543.0,164.1742,164.2534,164.0556,164.0853,433543.0
2023-04-04 13:00:00,165.94,166.06,165.8,165.95,377106.0,164.0853,164.2039,163.9468,164.0951,377106.0
2023-04-04 13:10:00,165.94,166.16,165.71,166.07,561659.0,164.0853,164.3028,163.8578,164.2138,561659.0
2023-04-04 13:20:00,166.07,166.23,165.94,166.08,486542.0,164.2138,164.372,164.0853,164.2237,486542.0
2023-04-04 13:30:00,166.07,166.21,166.05,166.19,482872.0,164.2138,164.3522,164.194,164.3325,482872.0
2023-04-04 13:40:00,166.19,166.21,165.9,166.1,496951.0,164.3325,164.3522,164.0457,164.2435,496951.0
2023-04-04 13:50:00,166.12,166.14,165.94,166.01,291364.0,164.2632,164.283,164.0853,164.1545,291364.0
2023-04-04 14:00:00,166.01,166.09,165.96,166.0,283644.0,164.1545,164.2336,164.105,164.1446,283644.0
2023-04-04 14:10:00,166.0,166.11,165.94,165.98,387147.0,164.1446,164.2534,164.0853,164.1248,387147.0
2023-04-04 14:20:00,165.98,166.04,165.76,165.76,428559.0,164.1248,164.1841,163.9073,163.9073,428559.0
2023-04-04 14:30:00,165.77,165.85,165.57,165.81,588128.0,163.9172,163.9963,163.7194,163.9567,588128.0
2023-04-04 14:40:00,165.81,165.9,165.66,165.8,412427.0,163.9567,164.0457,163.8084,163.9468,412427.0
2023-04-04 14:50:00,165.79,165.84,165.33,165.41,634936.0,163.9369,163.9864,163.4821,163.5612,634936.0
2023-04-04 15:00:00,165.42,165.58,165.33,165.51,678123.0,163.5711,163.7293,163.4821,163.6601,678123.0
2023-04-04 15:10:00,165.51,165.59,165.35,165.45,611024.0,163.6601,163.7392,163.5018,163.6007,611024.0
2023-04-04 15:20:00,165.46,165.63,165.34,165.35,600925.0,163.6106,163.7787,163.492,163.5018,600925.0
2023-04-04 15:30:00,165.34,165.63,165.33,165.39,967973.0,163.492,163.7787,163.4821,163.5414,967973.0
2023-04-04 15:40:00,165.4,165.44,165.11,165.18,1027348.0,163.5513,163.5908,163.2645,163.3337,1027348.0
2023-04-04 15:50:00,165.17,165.66,165.15,165.65,2136017.0,163.3239,163.8084,163.3041,163.7985,2136017.0
2023-04-05 09:30:00,164.74,165.0,164.28,164.93,2713949.0,162.8987,163.1558,162.4438,163.0865,2713949.0
2023-04-05 09:40:00,164.94,165.05,164.21,164.45,1451933.0,163.0964,163.2052,162.3746,162.6119,1451933.0
2023-04-05 09:50:00,164.45,164.66,164.22,164.62,1362816.0,162.6119,162.8196,162.3845,162.78,1362816.0
2023-04-05 10:00:00,164.65,164.92,164.24,164.27,1364623.0,162.8097,163.0767,162.4043,162.4339,1364623.0
2023-04-05 10:10:00,164.27,164.5,163.98,164.34,1367733.0,162.4339,162.6613,162.1472,162.5031,1367733.0
2023-04-05 10:20:00,164.35,164.57,164.11,164.12,886241.0,162.513,162.7306,162.2757,162.2856,886241.0
2023-04-05 10:30:00,164.12,164.19,163.72,163.94,1041439.0,162.2856,162.3548,161.8901,162.1076,1041439.0
2023-04-05 10:40:00,163.94,163.98,163.6,163.74,907810.0,162.1076,162.1472,161.7714,161.9098,907810.0
2023-04-05 10:50:00,163.74,163.77,163.26,163.29,998597.0,161.9098,161.9395,161.4352,161.4649,998597.0
2023-04-05 11:00:00,163.28,163.65,163.2,163.63,976787.0,161.455,161.8209,161.3759,161.8011,976787.0
2023-04-05 11:10:00,163.62,163.77,163.55,163.56,778760.0,161.7912,161.9395,161.722,161.7319,778760.0
2023-04-05 11:20:00,163.56,163.71,163.28,163.28,733037.0,161.7319,161.8802,161.455,161.455,733037.0
2023-04-05 11:30:00,163.28,163.52,163.22,163.46,681853.0,161.455,161.6923,161.3957,161.633,681853.0
2023-04-05 11:40:00,163.46,163.49,163.0,163.12,874354.0,161.633,161.6626,161.1781,161.2968,874354.0
2023-04-05 11:50:00,163.12,163.15,162.68,162.96,1179540.0,161.2968,161.3264,160.8617,161.1386,1179540.0
2023-04-05 12:00:00,162.98,163.0,162.53,162.53,834867.0,161.1583,161.1781,160.7134,160.7134,834867.0
2023-04-05 12:10:00,162.53,162.6,162.22,162.52,1313075.0,160.7134,160.7826,160.4068,160.7035,1313075.0
2023-04-05 12:20:00,162.53,162.56,162.11,162.23,892988.0,160.7134,160.743,160.2981,160.4167,892988.0
2023-04-05 12:30:00,162.2,162.25,161.8,162.18,1332569.0,160.3871,160.4365,159.9915,160.3673,1332569.0
2023-04-05 12:40:00,162.18,162.29,162.03,162.09,717432.0,160.3673,160.4761,160.219,160.2783,717432.0
2023-04-05 12:50:00,162.08,162.49,162.07,162.33,700890.0,160.2684,160.6738,160.2585,160.5156,700890.0
2023-04-05 13:00:00,162.33,162.72,162.26,162.64,806672.0,160.5156,160.9012,160.4464,160.8221,806672.0
2023-04-05 13:10:00,162.63,162.77,162.51,162.77,672704.0,160.8123,160.9507,160.6936,160.9507,672704.0
2023-04-05 13:20:00,162.77,162.97,162.73,162.87,909985.0,160.9507,161.1485,160.9111,161.0496,909985.0
2023-04-05 13:30:00,162.87,163.1,162.85,163.0,668355.0,161.0496,161.277,161.0298,161.1781,668355.0
2023-04-05 13:40:00,163.01,163.02,162.65,162.69,549768.0,161.188,161.1979,160.832,160.8716,549768.0
2023-04-05 13:50:00,162.69,162.99,162.67,162.95,704121.0,160.8716,161.1682,160.8518,161.1287,704121.0
2023-04-05 14:00:00,162.95,163.12,162.83,162.99,711670.0,161.1287,161.2968,161.01,161.1682,711670.0
2023-04-05 14:10:00,162.98,163.01,162.77,162.86,517888.0,161.1583,161.188,160.9507,161.0397,517888.0
2023-04-05 14:20:00,162.86,162.86,162.65,162.7,545511.0,161.0397,161.0397,160.832,160.8815,545511.0
2023-04-05 14:30:00,162.69,163.25,162.67,163.14,683617.0,160.8716,161.4253,160.8518,161.3166,683617.0
2023-04-05 14:40:00,163.15,163.28,162.94,163.17,718387.0,161.3264,161.455,161.1188,161.3462,718387.0
2023-04-05 14:50:00,163.16,163.31,163.14,163.24,453935.0,161.3363,161.4847,161.3166,161.4154,453935.0
2023-04-05 15:00:00,163.24,163.29,163.0,163.12,693580.0,161.4154,161.4649,161.1781,161.2968,693580.0
2023-04-05 15:10:00,163.12,163.14,162.93,163.01,607632.0,161.2968,161.3166,161.1089,161.188,607632.0
2023-04-05 15:20:00,163.01,163.4,163.01,163.25,973373.0,161.188,161.5736,161.188,161.4253,973373.0
2023-04-05 15:30:00,163.26,163.49,163.22,163.32,997467.0,161.4352,161.6626,161.3957,161.4945,997467.0
2023-04-05 15:40:00,163.32,163.59,163.21,163.46,1205130.0,161.4945,161.7615,161.3858,161.633,1205130.0
2023-04-05 15:50:00,163.46,163.95,163.41,163.76,2911881.0,161.633,162.1175,161.5835,161.9296,2911881.0
2023-04-06 09:30:00,162.4,162.74,162.0,162.31,2855046.0,160.5848,160.921,160.1893,160.4958,2855046.0
2023-04-06 09:40:00,162.3,162.4,162.03,162.17,1120585.0,160.4859,160.5848,160.219,160.3574,1120585.0
2023-04-06 09:50:00,162.18,162.71,162.17,162.69,1111660.0,160.3673,160.8914,160.3574,160.8716,1111660.0
2023-04-06 10:00:00,162.69,163.24,162.54,163.0,1303226.0,160.8716,161.4154,160.7233,161.1781,1303226.0
2023-04-06 10:10:00,163.0,163.28,162.93,162.94,1030799.0,161.1781,161.455,161.1089,161.1188,1030799.0
2023-04-06 10:20:00,162.93,163.33,162.9,163.32,878826.0,161.1089,161.5044,161.0792,161.4945,878826.0
2023-04-06 10:30:00,163.32,163.58,163.23,163.54,1138971.0,161.4945,161.7516,161.4055,161.7121,1138971.0
2023-04-06 10:40:00,163.54,163.59,163.17,163.38,1071281.0,161.7121,161.7615,161.3462,161.5539,1071281.0
2023-04-06 10:50:00,163.38,163.41,163.1,163.27,692500.0,161.5539,161.5835,161.277,161.4451,692500.0
2023-04-06 11:00:00,163.28,163.94,163.18,163.92,1086971.0,161.455,162.1076,161.3561,162.0878,1086971.0
2023-04-06 11:10:00,163.92,164.11,163.81,164.08,889301.0,162.0878,162.2757,161.9791,162.246,889301.0
2023-04-06 11:20:00,164.07,164.37,164.02,164.23,917930.0,162.2362,162.5328,162.1867,162.3944,917930.0
2023-04-06 11:30:00,164.24,164.35,164.01,164.35,850810.0,162.4043,162.513,162.1768,162.513,850810.0
2023-04-06 11:40:00,164.35,164.75,164.28,164.57,999513.0,162.513,162.9086,162.4438,162.7306,999513.0
2023-04-06 11:50:00,164.57,164.61,164.41,164.53,677512.0,162.7306,162.7701,162.5724,162.691,677512.0
2023-04-06 12:00:00,164.53,164.96,164.52,164.73,987663.0,162.691,163.1162,162.6811,162.8888,987663.0
2023-04-06 12:10:00,164.72,164.81,164.53,164.55,550520.0,162.8789,162.9679,162.691,162.7108,550520.0
2023-04-06 12:20:00,164.55,164.62,164.4,164.58,516233.0,162.7108,162.78,162.5625,162.7405,516233.0
2023-04-06 12:30:00,164.58,164.87,164.58,164.61,594509.0,162.7405,163.0272,162.7405,162.7701,594509.0
2023-04-06 12:40:00,164.61,164.84,164.61,164.78,574487.0,162.7701,162.9975,162.7701,162.9382,574487.0
2023-04-06 12:50:00,164.78,164.82,164.41,164.47,470228.0,162.9382,162.9778,162.5724,162.6317,470228.0
2023-04-06 13:00:00,164.47,164.61,164.33,164.51,519345.0,162.6317,162.7701,162.4932,162.6712,519345.0
2023-04-06 13:10:00,164.52,164.59,164.36,164.4,507074.0,162.6811,162.7503,162.5229,162.5625,507074.0
2023-04-06 13:20:00,164.4,164.54,164.3,164.34,474153.0,162.5625,162.7009,162.4636,162.5031,474153.0
2023-04-06 13:30:00,164.34,164.71,164.34,164.67,699893.0,162.5031,162.869,162.5031,162.8294,699893.0
2023-04-06 13:40:00,164.67,164.75,164.5,164.65,452281.0,162.8294,162.9086,162.6613,162.8097,452281.0
2023-04-06 13:50:00,164.66,164.81,164.6,164.81,614212.0,162.8196,162.9679,162.7602,162.9679,614212.0
2023-04-06 14:00:00,164.81,164.87,164.55,164.75,610916.0,162.9679,163.0272,162.7108,162.9086,610916.0
2023-04-06 14:10:00,164.75,164.85,164.68,164.78,395661.0,162.9086,163.0074,162.8393,162.9382,395661.0
2023-04-06 14:20:00,164.78,164.84,164.67,164.81,338886.0,162.9382,162.9975,162.8294,162.9679,338886.0
2023-04-06 14:30:00,164.81,164.94,164.78,164.8,474884.0,162.9679,163.0964,162.9382,162.958,474884.0
2023-04-06 14:40:00,164.8,164.87,164.74,164.75,401291.0,162.958,163.0272,162.8987,162.9086,401291.0
2023-04-06 14:50:00,164.76,164.82,164.6,164.65,512683.0,162.9184,162.9778,162.7602,162.8097,512683.0
2023-04-06 15:00:00,164.65,164.83,164.65,164.68,614433.0,162.8097,162.9877,162.8097,162.8393,614433.0
2023-04-06 15:10:00,164.68,164.72,164.48,164.52,570875.0,162.8393,162.8789,162.6416,162.6811,570875.0
2023-04-06 15:20:00,164.51,164.64,164.47,164.52,697883.0,162.6712,162.7998,162.6317,162.6811,697883.0
2023-04-06 15:30:00,164.52,164.76,164.51,164.62,733086.0,162.6811,162.9184,162.6712,162.78,733086.0
2023-04-06 15:40:00,164.61,164.61,164.38,164.47,860825.0,162.7701,162.7701,162.5427,162.6317,860825.0
2023-04-06 15:50:00,164.51,164.69,164.32,164.65,2221428.0,162.6712,162.8492,162.4834,162.8097,2221428.0
2023-04-10 09:30:00,161.39,162.0,160.83,161.17,3812218.0,159.5861,160.1893,159.0324,159.3686,3812218.0
2023-04-10 09:40:00,161.16,161.19,160.22,160.28,2373148.0,159.3587,159.3883,158.4292,158.4885,2373148.0
2023-04-10 09:50:00,160.28,160.67,160.08,160.47,2114884.0,158.4885,158.8742,158.2908,158.6764,2114884.0
2023-04-10 10:00:00,160.47,160.63,160.18,160.38,1299141.0,158.6764,158.8346,158.3896,158.5874,1299141.0
2023-04-10 10:10:00,160.38,160.73,160.35,160.38,1253788.0,158.5874,158.9335,158.5577,158.5874,1253788.0
2023-04-10 10:20:00,160.38,160.6,160.09,160.16,1091236.0,158.5874,158.8049,158.3006,158.3699,1091236.0
2023-04-10 10:30:00,160.16,160.56,160.14,160.51,949244.0,158.3699,158.7654,158.3501,158.7159,949244.0
2023-04-10 10:40:00,160.5,160.82,160.44,160.81,940160.0,158.7061,159.0225,158.6467,159.0126,940160.0
2023-04-10 10:50:00,160.81,160.82,160.5,160.55,808787.0,159.0126,159.0225,158.7061,158.7555,808787.0
2023-04-10 11:00:00,160.55,161.1,160.53,161.06,941832.0,158.7555,159.2994,158.7357,159.2598,941832.0
2023-04-10 11:10:00,161.06,161.4,161.05,161.25,1109760.0,159.2598,159.596,159.2499,159.4477,1109760.0
2023-04-10 11:20:00,161.27,161.39,161.05,161.14,709784.0,159.4675,159.5861,159.2499,159.3389,709784.0
2023-04-10 11:30:00,161.14,161.49,161.07,161.47,727382.0,159.3389,159.685,159.2697,159.6652,727382.0
2023-04-10 11:40:00,161.48,161.61,161.33,161.44,686070.0,159.6751,159.8037,159.5268,159.6356,686070.0
2023-04-10 11:50:00,161.45,161.48,161.08,161.1,557001.0,159.6454,159.6751,159.2796,159.2994,557001.0
2023-04-10 12:00:00,161.1,161.15,160.6,160.81,860036.0,159.2994,159.3488,158.8049,159.0126,860036.0
2023-04-10 12:10:00,160.81,160.82,160.62,160.69,472735.0,159.0126,159.0225,158.8247,158.8939,472735.0
2023-04-10 12:20:00,160.7,160.87,160.66,160.82,425156.0,158.9038,159.0719,158.8643,159.0225,425156.0
2023-04-10 12:30:00,160.83,161.58,160.82,161.48,826497.0,159.0324,159.774,159.0225,159.6751,826497.0
2023-04-10 12:40:00,161.48,161.62,161.4,161.53,656730.0,159.6751,159.8135,159.596,159.7245,656730.0
2023-04-10 12:50:00,161.53,161.55,161.3,161.4,522721.0,159.7245,159.7443,159.4971,159.596,522721.0
2023-04-10 13:00:00,161.41,161.53,161.28,161.37,550919.0,159.6059,159.7245,159.4773,159.5663,550919.0
2023-04-10 13:10:00,161.36,161.46,161.17,161.38,581515.0,159.5564,159.6553,159.3686,159.5762,581515.0
2023-04-10 13:20:00,161.38,161.58,161.26,161.57,535100.0,159.5762,159.774,159.4576,159.7641,535100.0
2023-04-10 13:30:00,161.57,161.63,161.43,161.45,462546.0,159.7641,159.8234,159.6257,159.6454,462546.0
2023-04-10 13:40:00,161.46,161.63,161.31,161.51,514872.0,159.6553,159.8234,159.507,159.7048,514872.0
2023-04-10 13:50:00,161.53,161.59,161.34,161.44,428023.0,159.7245,159.7839,159.5367,159.6356,428023.0
2023-04-10 14:00:00,161.44,161.63,161.34,161.47,525600.0,159.6356,159.8234,159.5367,159.6652,525600.0
2023-04-10 14:10:00,161.48,161.8,161.44,161.77,571965.0,159.6751,159.9915,159.6356,159.9619,571965.0
2023-04-10 14:20:00,161.77,161.84,161.68,161.72,455530.0,159.9619,160.0311,159.8729,159.9124,455530.0
2023-04-10 14:30:00,161.72,161.77,161.55,161.61,414075.0,159.9124,159.9619,159.7443,159.8037,414075.0
2023-04-10 14:40:00,161.62,161.63,161.43,161.55,448128.0,159.8135,159.8234,159.6257,159.7443,448128.0
2023-04-10 14:50:00,161.54,161.76,161.54,161.72,512833.0,159.7344,159.952,159.7344,159.9124,512833.0
2023-04-10 15:00:00,161.73,161.8,161.55,161.65,564096.0,159.9223,159.9915,159.7443,159.8432,564096.0
2023-04-10 15:10:00,161.65,161.73,161.5,161.72,556452.0,159.8432,159.9223,159.6949,159.9124,556452.0
2023-04-10 15:20:00,161.72,161.79,161.58,161.59,599255.0,159.9124,159.9816,159.774,159.7839,599255.0
2023-04-10 15:30:00,161.59,161.83,161.55,161.82,798765.0,159.7839,160.0212,159.7443,160.0113,798765.0
2023-04-10 15:40:00,161.82,161.94,161.66,161.77,1074743.0,160.0113,160.13,159.8531,159.9619,1074743.0
2023-04-10 15:50:00,161.77,162.03,161.67,162.03,2341444.0,159.9619,160.219,159.863,160.219,2341444.0
2023-04-11 09:30:00,162.35,162.36,161.47,161.64,2344972.0,160.5354,160.5453,159.6652,159.8333,2344972.0
2023-04-11 09:40:00,161.64,161.73,161.18,161.31,1676498.0,159.8333,159.9223,159.3785,159.507,1676498.0
2023-04-11 09:50:00,161.29,161.43,161.08,161.23,1380281.0,159.4872,159.6257,159.2796,159.4279,1380281.0
2023-04-11 10:00:00,161.22,161.38,160.84,160.97,1410713.0,159.418,159.5762,159.0423,159.1708,1410713.0
2023-04-11 10:10:00,160.96,161.04,160.56,160.67,1187607.0,159.1609,159.24,158.7654,158.8742,1187607.0
2023-04-11 10:20:00,160.67,161.15,160.67,161.15,1280976.0,158.8742,159.3488,158.8742,159.3488,1280976.0
2023-04-11 10:30:00,161.16,161.2,160.73,160.75,1088127.0,159.3587,159.3982,158.9335,158.9533,1088127.0
2023-04-11 10:40:00,160.75,160.98,160.59,160.96,1017596.0,158.9533,159.1807,158.7951,159.1609,1017596.0
2023-04-11 10:50:00,160.96,161.06,160.62,160.73,828685.0,159.1609,159.2598,158.8247,158.9335,828685.0
2023-04-11 11:00:00,160.74,160.93,160.62,160.72,816841.0,158.9434,159.1313,158.8247,158.9236,816841.0
2023-04-11 11:10:00,160.72,161.12,160.7,161.08,663401.0,158.9236,159.3191,158.9038,159.2796,663401.0
2023-04-11 11:20:00,161.08,161.12,160.87,160.91,620374.0,159.2796,159.3191,159.0719,159.1115,620374.0
2023-04-11 11:30:00,160.9,161.0,160.59,160.78,719027.0,159.1016,159.2005,158.7951,158.9829,719027.0
2023-04-11 11:40:00,160.78,160.82,160.51,160.78,615755.0,158.9829,159.0225,158.7159,158.9829,615755.0
2023-04-11 11:50:00,160.79,160.99,160.71,160.97,518710.0,158.9928,159.1906,158.9137,159.1708,518710.0
2023-04-11 12:00:00,160.98,161.11,160.89,161.09,670092.0,159.1807,159.3092,159.0917,159.2895,670092.0
2023-04-11 12:10:00,161.08,161.24,160.92,160.97,636695.0,159.2796,159.4378,159.1214,159.1708,636695.0
2023-04-11 12:20:00,160.98,161.13,160.91,161.12,510308.0,159.1807,159.329,159.1115,159.3191,510308.0
2023-04-11 12:30:00,161.12,161.24,160.84,160.99,623151.0,159.3191,159.4378,159.0423,159.1906,623151.0
2023-04-11 12:40:00,161.0,161.34,161.0,161.31,664004.0,159.2005,159.5367,159.2005,159.507,664004.0
2023-04-11 12:50:00,161.31,161.52,161.27,161.38,791792.0,159.507,159.7147,159.4675,159.5762,791792.0
2023-04-11 13:00:00,161.38,161.48,161.24,161.29,503934.0,159.5762,159.6751,159.4378,159.4872,503934.0
2023-04-11 13:10:00,161.28,161.29,161.07,161.22,505519.0,159.4773,159.4872,159.2697,159.418,505519.0
2023-04-11 13:20:00,161.22,161.46,161.2,161.41,511876.0,159.418,159.6553,159.3982,159.6059,511876.0
2023-04-11 13:30:00,161.42,161.55,161.31,161.4,423972.0,159.6158,159.7443,159.507,159.596,423972.0
2023-04-11 13:40:00,161.39,161.63,161.38,161.59,537398.0,159.5861,159.8234,159.5762,159.7839,537398.0
2023-04-11 13:50:00,161.58,161.81,161.55,161.78,673469.0,159.774,160.0014,159.7443,159.9718,673469.0
2023-04-11 14:00:00,161.78,161.83,161.58,161.68,721742.0,159.9718,160.0212,159.774,159.8729,721742.0
2023-04-11 14:10:00,161.68,161.75,161.5,161.71,495360.0,159.8729,159.9421,159.6949,159.9025,495360.0
2023-04-11 14:20:00,161.7,161.77,161.62,161.71,539130.0,159.8926,159.9619,159.8135,159.9025,539130.0
2023-04-11 14:30:00,161.71,161.81,161.62,161.67,449307.0,159.9025,160.0014,159.8135,159.863,449307.0
2023-04-11 14:40:00,161.68,161.73,161.61,161.68,380951.0,159.8729,159.9223,159.8037,159.8729,380951.0
2023-04-11 14:50:00,161.68,161.68,161.49,161.59,528919.0,159.8729,159.8729,159.685,159.7839,528919.0
2023-04-11 15:00:00,161.59,161.62,161.38,161.45,540600.0,159.7839,159.8135,159.5762,159.6454,540600.0
2023-04-11 15:10:00,161.46,161.59,161.43,161.51,518334.0,159.6553,159.7839,159.6257,159.7048,518334.0
2023-04-11 15:20:00,161.51,161.54,161.27,161.33,707873.0,159.7048,159.7344,159.4675,159.5268,707873.0
2023-04-11 15:30:00,161.33,161.39,160.88,160.94,1146544.0,159.5268,159.5861,159.0818,159.1411,1146544.0
2023-04-11 15:40:00,160.95,160.95,160.74,160.81,1202068.0,159.151,159.151,158.9434,159.0126,1202068.0
2023-04-11 15:50:00,160.81,160.85,160.55,160.8,3060522.0,159.0126,159.0521,158.7555,159.0027,3060522.0
2023-04-12 09:30:00,161.22,162.06,161.16,161.61,2804765.0,159.418,160.2486,159.3587,159.8037,2804765.0
2023-04-12 09:40:00,161.61,161.69,160.49,160.84,1736276.0,159.8037,159.8828,158.6962,159.0423,1736276.0
2023-04-12 09:50:00,160.84,161.19,160.64,160.98,1362525.0,159.0423,159.3883,158.8445,159.1807,1362525.0
2023-04-12 10:00:00,160.97,161.52,160.76,161.35,1243210.0,159.1708,159.7147,158.9632,159.5466,1243210.0
2023-04-12 10:10:00,161.34,161.74,161.33,161.49,989785.0,159.5367,159.9322,159.5268,159.685,989785.0
2023-04-12 10:20:00,161.49,161.94,161.49,161.92,1318798.0,159.685,160.13,159.685,160.1102,1318798.0
2023-04-12 10:30:00,161.92,162.05,160.87,160.9,1364731.0,160.1102,160.2387,159.0719,159.1016,1364731.0
2023-04-12 10:40:00,160.9,161.45,160.86,161.37,761002.0,159.1016,159.6454,159.062,159.5663,761002.0
2023-04-12 10:50:00,161.37,161.5,160.66,160.66,1014523.0,159.5663,159.6949,158.8643,158.8643,1014523.0
2023-04-12 11:00:00,160.66,160.77,160.33,160.47,1020088.0,158.8643,158.973,158.538,158.6764,1020088.0
2023-04-12 11:10:00,160.46,160.7,160.26,160.63,772101.0,158.6665,158.9038,158.4687,158.8346,772101.0
2023-04-12 11:20:00,160.63,161.0,160.63,160.96,743530.0,158.8346,159.2005,158.8346,159.1609,743530.0
2023-04-12 11:30:00,160.95,161.04,160.81,160.97,561270.0,159.151,159.24,159.0126,159.1708,561270.0
2023-04-12 11:40:00,160.99,161.48,160.96,161.44,852706.0,159.1906,159.6751,159.1609,159.6356,852706.0
2023-04-12 11:50:00,161.45,161.66,161.39,161.56,714466.0,159.6454,159.8531,159.5861,159.7542,714466.0
2023-04-12 12:00:00,161.57,161.72,161.47,161.63,703964.0,159.7641,159.9124,159.6652,159.8234,703964.0
2023-04-12 12:10:00,161.63,161.69,161.41,161.51,673652.0,159.8234,159.8828,159.6059,159.7048,673652.0
2023-04-12 12:20:00,161.51,161.67,161.43,161.48,569414.0,159.7048,159.863,159.6257,159.6751,569414.0
2023-04-12 12:30:00,161.48,161.57,161.36,161.55,459960.0,159.6751,159.7641,159.5564,159.7443,459960.0
2023-04-12 12:40:00,161.54,161.68,161.36,161.52,426064.0,159.7344,159.8729,159.5564,159.7147,426064.0
2023-04-12 12:50:00,161.52,161.64,161.36,161.54,467192.0,159.7147,159.8333,159.5564,159.7344,467192.0
2023-04-12 13:00:00,161.54,161.61,161.27,161.46,543373.0,159.7344,159.8037,159.4675,159.6553,543373.0
2023-04-12 13:10:00,161.47,161.81,161.47,161.58,653485.0,159.6652,160.0014,159.6652,159.774,653485.0
2023-04-12 13:20:00,161.58,161.65,161.41,161.53,337159.0,159.774,159.8432,159.6059,159.7245,337159.0
2023-04-12 13:30:00,161.54,161.65,161.33,161.37,395028.0,159.7344,159.8432,159.5268,159.5663,395028.0
2023-04-12 13:40:00,161.37,161.47,161.23,161.35,418691.0,159.5663,159.6652,159.4279,159.5466,418691.0
2023-04-12 13:50:00,161.35,161.41,161.27,161.32,311623.0,159.5466,159.6059,159.4675,159.5169,311623.0
2023-04-12 14:00:00,161.32,161.6,161.1,161.26,818160.0,159.5169,159.7938,159.2994,159.4576,818160.0
2023-04-12 14:10:00,161.26,161.72,161.12,161.64,621194.0,159.4576,159.9124,159.3191,159.8333,621194.0
2023-04-12 14:20:00,161.62,161.74,160.77,160.91,866876.0,159.8135,159.9322,158.973,159.1115,866876.0
2023-04-12 14:30:00,160.91,160.91,160.54,160.57,787598.0,159.1115,159.1115,158.7456,158.7753,787598.0
2023-04-12 14:40:00,160.57,160.87,160.41,160.46,903132.0,158.7753,159.0719,158.6171,158.6665,903132.0
2023-04-12 14:50:00,160.46,160.86,160.44,160.78,727739.0,158.6665,159.062,158.6467,158.9829,727739.0
2023-04-12 15:00:00,160.77,160.98,160.61,160.72,755635.0,158.973,159.1807,158.8148,158.9236,755635.0
2023-04-12 15:10:00,160.72,160.73,160.19,160.25,859115.0,158.9236,158.9335,158.3995,158.4589,859115.0
2023-04-12 15:20:00,160.24,160.3,159.78,159.85,1348001.0,158.449,158.5083,157.9941,158.0633,1348001.0
2023-04-12 15:30:00,159.84,160.3,159.81,160.23,1107370.0,158.0534,158.5083,158.0238,158.4391,1107370.0
2023-04-12 15:40:00,160.22,160.35,159.94,160.01,1306281.0,158.4292,158.5577,158.1523,158.2215,1306281.0
2023-04-12 15:50:00,160.01,160.16,159.78,160.13,2957305.0,158.2215,158.3699,157.9941,158.3402,2957305.0
2023-04-13 09:30:00,161.63,162.92,161.42,162.74,3984642.0,159.8234,161.099,159.6158,160.921,3984642.0
2023-04-13 09:40:00,162.74,163.23,162.56,163.04,2675190.0,160.921,161.4055,160.743,161.2177,2675190.0
2023-04-13 09:50:00,163.04,163.24,162.57,162.88,1935409.0,161.2177,161.4154,160.7529,161.0595,1935409.0
2023-04-13 10:00:00,162.89,163.31,162.71,163.21,1563967.0,161.0693,161.4847,160.8914,161.3858,1563967.0
2023-04-13 10:10:00,163.21,163.58,162.95,163.47,1406965.0,161.3858,161.7516,161.1287,161.6429,1406965.0
2023-04-13 10:20:00,163.47,163.58,163.24,163.44,1033110.0,161.6429,161.7516,161.4154,161.6132,1033110.0
2023-04-13 10:30:00,163.44,163.68,163.15,163.46,1143596.0,161.6132,161.8505,161.3264,161.633,1143596.0
2023-04-13 10:40:00,163.46,163.48,163.13,163.37,896101.0,161.633,161.6528,161.3067,161.544,896101.0
2023-04-13 10:50:00,163.37,163.57,163.11,163.18,852862.0,161.544,161.7417,161.2869,161.3561,852862.0
2023-04-13 11:00:00,163.18,163.56,163.18,163.42,872609.0,161.3561,161.7319,161.3561,161.5934,872609.0
2023-04-13 11:10:00,163.41,163.47,163.14,163.21,598238.0,161.5835,161.6429,161.3166,161.3858,598238.0
2023-04-13 11:20:00,163.21,163.47,163.18,163.43,574120.0,161.3858,161.6429,161.3561,161.6033,574120.0
2023-04-13 11:30:00,163.43,163.62,163.31,163.56,705307.0,161.6033,161.7912,161.4847,161.7319,705307.0
2023-04-13 11:40:00,163.57,163.7,163.5,163.56,635974.0,161.7417,161.8703,161.6725,161.7319,635974.0
2023-04-13 11:50:00,163.56,163.79,163.36,163.77,1009967.0,161.7319,161.9593,161.5341,161.9395,1009967.0
2023-04-13 12:00:00,163.78,163.88,163.62,163.65,799881.0,161.9494,162.0483,161.7912,161.8209,799881.0
2023-04-13 12:10:00,163.65,163.83,163.55,163.8,588760.0,161.8209,161.9988,161.722,161.9692,588760.0
2023-04-13 12:20:00,163.8,163.99,163.75,163.95,645462.0,161.9692,162.157,161.9197,162.1175,645462.0
2023-04-13 12:30:00,163.94,164.1,163.9,164.05,913255.0,162.1076,162.2658,162.0681,162.2164,913255.0
2023-04-13 12:40:00,164.05,164.15,163.99,164.06,755462.0,162.2164,162.3153,162.157,162.2263,755462.0
2023-04-13 12:50:00,164.07,164.19,163.99,164.12,778475.0,162.2362,162.3548,162.157,162.2856,778475.0
2023-04-13 13:00:00,164.11,164.22,163.89,164.19,1075685.0,162.2757,162.3845,162.0582,162.3548,1075685.0
2023-04-13 13:10:00,164.19,164.43,164.16,164.28,1252257.0,162.3548,162.5921,162.3251,162.4438,1252257.0
2023-04-13 13:20:00,164.28,164.43,164.18,164.43,719299.0,162.4438,162.5921,162.3449,162.5921,719299.0
2023-04-13 13:30:00,164.43,164.68,164.43,164.65,1024420.0,162.5921,162.8393,162.5921,162.8097,1024420.0
2023-04-13 13:40:00,164.65,164.85,164.63,164.69,1030441.0,162.8097,163.0074,162.7899,162.8492,1030441.0
2023-04-13 13:50:00,164.69,164.93,164.63,164.88,872321.0,162.8492,163.0865,162.7899,163.0371,872321.0
2023-04-13 14:00:00,164.89,164.97,164.8,164.91,968015.0,163.047,163.1261,162.958,163.0668,968015.0
2023-04-13 14:10:00,164.9,165.34,164.9,165.31,1657335.0,163.0569,163.492,163.0569,163.4623,1657335.0
2023-04-13 14:20:00,165.3,165.38,165.15,165.19,1019675.0,163.4524,163.5315,163.3041,163.3436,1019675.0
2023-04-13 14:30:00,165.19,165.24,164.95,165.11,1017778.0,163.3436,163.3931,163.1063,163.2645,1017778.0
2023-04-13 14:40:00,165.11,165.23,165.03,165.12,676247.0,163.2645,163.3832,163.1854,163.2744,676247.0
2023-04-13 14:50:00,165.11,165.25,165.03,165.18,722583.0,163.2645,163.403,163.1854,163.3337,722583.0
2023-04-13 15:00:00,165.19,165.33,165.11,165.32,1035792.0,163.3436,163.4821,163.2645,163.4722,1035792.0
2023-04-13 15:10:00,165.31,165.42,165.11,165.41,1054516.0,163.4623,163.5711,163.2645,163.5612,1054516.0
2023-04-13 15:20:00,165.4,165.58,165.36,165.47,1224177.0,163.5513,163.7293,163.5117,163.6205,1224177.0
2023-04-13 15:30:00,165.47,165.62,165.22,165.37,1534044.0,163.6205,163.7688,163.3733,163.5216,1534044.0
2023-04-13 15:40:00,165.38,165.8,165.37,165.53,2117725.0,163.5315,163.9468,163.5216,163.6798,2117725.0
2023-04-13 15:50:00,165.52,165.69,165.28,165.59,4625552.0,163.6699,163.838,163.4326,163.7392,4625552.0
2023-04-14 09:30:00,164.59,165.57,164.52,165.49,3335026.0,162.7503,163.7194,162.6811,163.6403,3335026.0
2023-04-14 09:40:00,165.51,166.3,165.37,165.95,2062486.0,163.6601,164.4412,163.5216,164.0951,2062486.0
2023-04-14 09:50:00,165.96,166.32,165.71,165.78,1719995.0,164.105,164.461,163.8578,163.927,1719995.0
2023-04-14 10:00:00,165.76,166.3,165.21,165.46,2287393.0,163.9073,164.4412,163.3634,163.6106,2287393.0
2023-04-14 10:10:00,165.48,165.81,165.16,165.26,1277894.0,163.6304,163.9567,163.314,163.4129,1277894.0
2023-04-14 10:20:00,165.25,165.4,164.84,164.97,1053852.0,163.403,163.5513,162.9975,163.1261,1053852.0
2023-04-14 10:30:00,164.99,165.16,164.76,164.94,791371.0,163.1459,163.314,162.9184,163.0964,791371.0
2023-04-14 10:40:00,164.92,165.11,164.57,164.97,1011598.0,163.0767,163.2645,162.7306,163.1261,1011598.0
2023-04-14 10:50:00,164.97,165.05,164.66,164.91,719357.0,163.1261,163.2052,162.8196,163.0668,719357.0
2023-04-14 11:00:00,164.92,165.07,164.7,165.03,704203.0,163.0767,163.225,162.8591,163.1854,704203.0
2023-04-14 11:10:00,165.03,165.43,165.01,165.39,866970.0,163.1854,163.581,163.1656,163.5414,866970.0
2023-04-14 11:20:00,165.39,165.48,165.01,165.03,584333.0,163.5414,163.6304,163.1656,163.1854,584333.0
2023-04-14 11:30:00,165.03,165.11,164.67,164.71,524152.0,163.1854,163.2645,162.8294,162.869,524152.0
2023-04-14 11:40:00,164.7,164.97,164.68,164.79,455296.0,162.8591,163.1261,162.8393,162.9481,455296.0
2023-04-14 11:50:00,164.78,164.92,164.61,164.92,572336.0,162.9382,163.0767,162.7701,163.0767,572336.0
2023-04-14 12:00:00,164.93,164.94,164.55,164.77,553521.0,163.0865,163.0964,162.7108,162.9283,553521.0
2023-04-14 12:10:00,164.78,164.82,164.39,164.49,684286.0,162.9382,162.9778,162.5526,162.6515,684286.0
2023-04-14 12:20:00,164.48,164.61,164.32,164.43,550456.0,162.6416,162.7701,162.4834,162.5921,550456.0
2023-04-14 12:30:00,164.42,164.43,164.16,164.19,556013.0,162.5822,162.5921,162.3251,162.3548,556013.0
2023-04-14 12:40:00,164.19,164.26,163.82,163.97,835665.0,162.3548,162.424,161.989,162.1373,835665.0
2023-04-14 12:50:00,163.96,164.1,163.91,164.0,510473.0,162.1274,162.2658,162.0779,162.1669,510473.0
2023-04-14 13:00:00,164.0,164.36,163.93,164.31,626066.0,162.1669,162.5229,162.0977,162.4735,626066.0
2023-04-14 13:10:00,164.31,164.6,164.29,164.54,533706.0,162.4735,162.7602,162.4537,162.7009,533706.0
2023-04-14 13:20:00,164.53,164.53,164.26,164.28,461223.0,162.691,162.691,162.424,162.4438,461223.0
2023-04-14 13:30:00,164.28,164.3,164.0,164.27,603220.0,162.4438,162.4636,162.1669,162.4339,603220.0
2023-04-14 13:40:00,164.25,164.44,164.09,164.29,675014.0,162.4141,162.602,162.2559,162.4537,675014.0
2023-04-14 13:50:00,164.29,164.48,164.27,164.45,511422.0,162.4537,162.6416,162.4339,162.6119,511422.0
2023-04-14 14:00:00,164.45,164.47,164.15,164.36,506465.0,162.6119,162.6317,162.3153,162.5229,506465.0
2023-04-14 14:10:00,164.36,164.78,164.33,164.67,566274.0,162.5229,162.9382,162.4932,162.8294,566274.0
2023-04-14 14:20:00,164.68,164.99,164.63,164.96,729517.0,162.8393,163.1459,162.7899,163.1162,729517.0
2023-04-14 14:30:00,164.97,165.57,164.94,164.99,1296639.0,163.1261,163.7194,163.0964,163.1459,1296639.0
2023-04-14 14:40:00,164.99,165.02,164.82,164.98,587124.0,163.1459,163.1755,162.9778,163.136,587124.0
2023-04-14 14:50:00,164.99,165.0,164.73,164.98,498614.0,163.1459,163.1558,162.8888,163.136,498614.0
2023-04-14 15:00:00,164.99,165.09,164.84,165.02,598890.0,163.1459,163.2448,162.9975,163.1755,598890.0
2023-04-14 15:10:00,165.02,165.04,164.4,164.69,895627.0,163.1755,163.1953,162.5625,162.8492,895627.0
2023-04-14 15:20:00,164.69,165.04,164.57,164.94,783039.0,162.8492,163.1953,162.7306,163.0964,783039.0
2023-04-14 15:30:00,164.94,165.09,164.86,165.09,700943.0,163.0964,163.2448,163.0173,163.2448,700943.0
2023-04-14 15:40:00,165.09,165.28,165.0,165.1,1117711.0,163.2448,163.4326,163.1558,163.2546,1117711.0
2023-04-14 15:50:00,165.09,165.26,164.83,165.21,2323034.0,163.2448,163.4129,162.9877,163.3634,2323034.0
2023-04-17 09:30:00,165.09,165.39,164.59,165.09,3585295.0,163.2448,163.5414,162.7503,163.2448,3585295.0
2023-04-17 09:40:00,165.09,165.22,164.03,164.52,1589006.0,163.2448,163.3733,162.1966,162.6811,1589006.0
2023-04-17 09:50:00,164.52,164.83,164.39,164.68,1286484.0,162.6811,162.9877,162.5526,162.8393,1286484.0
2023-04-17 10:00:00,164.69,165.06,164.29,164.43,1182674.0,162.8492,163.2151,162.4537,162.5921,1182674.0
2023-04-17 10:10:00,164.43,164.85,164.33,164.77,896576.0,162.5921,163.0074,162.4932,162.9283,896576.0
2023-04-17 10:20:00,164.78,164.98,164.48,164.51,817710.0,162.9382,163.136,162.6416,162.6712,817710.0
2023-04-17 10:30:00,164.52,164.57,164.17,164.31,893584.0,162.6811,162.7306,162.335,162.4735,893584.0
2023-04-17 10:40:00,164.31,164.44,164.07,164.38,770712.0,162.4735,162.602,162.2362,162.5427,770712.0
2023-04-17 10:50:00,164.37,164.63,164.25,164.57,705211.0,162.5328,162.7899,162.4141,162.7306,705211.0
2023-04-17 11:00:00,164.57,164.77,164.37,164.72,652458.0,162.7306,162.9283,162.5328,162.8789,652458.0
2023-04-17 11:10:00,164.72,164.88,164.56,164.66,625613.0,162.8789,163.0371,162.7207,162.8196,625613.0
2023-04-17 11:20:00,164.67,164.95,164.54,164.59,607111.0,162.8294,163.1063,162.7009,162.7503,607111.0
2023-04-17 11:30:00,164.57,164.61,164.27,164.49,879946.0,162.7306,162.7701,162.4339,162.6515,879946.0
2023-04-17 11:40:00,164.48,164.56,164.28,164.41,554762.0,162.6416,162.7207,162.4438,162.5724,554762.0
2023-04-17 11:50:00,164.42,164.57,164.34,164.47,455557.0,162.5822,162.7306,162.5031,162.6317,455557.0
2023-04-17 12:00:00,164.47,164.55,164.3,164.45,592598.0,162.6317,162.7108,162.4636,162.6119,592598.0
2023-04-17 12:10:00,164.45,164.51,164.23,164.24,494707.0,162.6119,162.6712,162.3944,162.4043,494707.0
2023-04-17 12:20:00,164.24,164.29,164.05,164.24,477152.0,162.4043,162.4537,162.2164,162.4043,477152.0
2023-04-17 12:30:00,164.25,164.26,164.14,164.21,349953.0,162.4141,162.424,162.3054,162.3746,349953.0
2023-04-17 12:40:00,164.22,164.44,164.21,164.31,410243.0,162.3845,162.602,162.3746,162.4735,410243.0
2023-04-17 12:50:00,164.3,164.54,164.29,164.52,422752.0,162.4636,162.7009,162.4537,162.6811,422752.0
2023-04-17 13:00:00,164.52,164.67,164.36,164.47,522752.0,162.6811,162.8294,162.5229,162.6317,522752.0
2023-04-17 13:10:00,164.48,164.75,164.43,164.63,476873.0,162.6416,162.9086,162.5921,162.7899,476873.0
2023-04-17 13:20:00,164.64,164.66,164.48,164.63,351564.0,162.7998,162.8196,162.6416,162.7899,351564.0
2023-04-17 13:30:00,164.62,164.76,164.58,164.69,312493.0,162.78,162.9184,162.7405,162.8492,312493.0
2023-04-17 13:40:00,164.69,164.73,164.56,164.7,345208.0,162.8492,162.8888,162.7207,162.8591,345208.0
2023-04-17 13:50:00,164.7,164.7,164.36,164.38,338202.0,162.8591,162.8591,162.5229,162.5427,338202.0
2023-04-17 14:00:00,164.39,164.48,164.28,164.36,432356.0,162.5526,162.6416,162.4438,162.5229,432356.0
2023-04-17 14:10:00,164.36,164.4,164.24,164.28,376379.0,162.5229,162.5625,162.4043,162.4438,376379.0
2023-04-17 14:20:00,164.28,164.42,164.27,164.4,292672.0,162.4438,162.5822,162.4339,162.5625,292672.0
2023-04-17 14:30:00,164.39,164.45,164.24,164.33,532201.0,162.5526,162.6119,162.4043,162.4932,532201.0
2023-04-17 14:40:00,164.33,164.6,164.33,164.57,618274.0,162.4932,162.7602,162.4932,162.7306,618274.0
2023-04-17 14:50:00,164.57,164.71,164.5,164.66,516359.0,162.7306,162.869,162.6613,162.8196,516359.0
2023-04-17 15:00:00,164.66,164.89,164.66,164.86,603531.0,162.8196,163.047,162.8196,163.0173,603531.0
2023-04-17 15:10:00,164.86,165.02,164.79,164.97,781663.0,163.0173,163.1755,162.9481,163.1261,781663.0
2023-04-17 15:20:00,164.98,165.2,164.98,165.18,816942.0,163.136,163.3535,163.136,163.3337,816942.0
2023-04-17 15:30:00,165.18,165.29,165.14,165.22,1116669.0,163.3337,163.4425,163.2942,163.3733,1116669.0
2023-04-17 15:40:00,165.23,165.29,165.1,165.21,885084.0,163.3832,163.4425,163.2546,163.3634,885084.0
2023-04-17 15:50:00,165.21,165.34,165.12,165.27,1882699.0,163.3634,163.492,163.2744,163.4227,1882699.0
2023-04-18 09:30:00,166.07,166.53,165.84,166.22,2636347.0,164.2138,164.6687,163.9864,164.3621,2636347.0
2023-04-18 09:40:00,166.23,167.24,166.22,167.23,2383429.0,164.372,165.3707,164.3621,165.3608,2383429.0
2023-04-18 09:50:00,167.22,167.41,166.72,166.95,2389427.0,165.3509,165.5388,164.8565,165.084,2389427.0
2023-04-18 10:00:00,166.94,166.95,166.41,166.64,1551811.0,165.0741,165.084,164.55,164.7774,1551811.0
2023-04-18 10:10:00,166.64,166.86,166.3,166.66,1218511.0,164.7774,164.995,164.4412,164.7972,1218511.0
2023-04-18 10:20:00,166.65,166.66,165.98,166.23,1335828.0,164.7873,164.7972,164.1248,164.372,1335828.0
2023-04-18 10:30:00,166.22,166.23,165.79,165.95,1109864.0,164.3621,164.372,163.9369,164.0951,1109864.0
2023-04-18 10:40:00,165.95,166.27,165.88,165.99,734050.0,164.0951,164.4116,164.0259,164.1347,734050.0
2023-04-18 10:50:00,165.97,166.21,165.79,165.93,733783.0,164.1149,164.3522,163.9369,164.0754,733783.0
2023-04-18 11:00:00,165.94,166.15,165.91,166.07,682834.0,164.0853,164.2929,164.0556,164.2138,682834.0
2023-04-18 11:10:00,166.07,166.26,166.0,166.21,751893.0,164.2138,164.4017,164.1446,164.3522,751893.0
2023-04-18 11:20:00,166.2,166.26,165.87,166.07,664200.0,164.3423,164.4017,164.016,164.2138,664200.0
2023-04-18 11:30:00,166.08,166.23,165.78,165.81,716837.0,164.2237,164.372,163.927,163.9567,716837.0
2023-04-18 11:40:00,165.81,166.02,165.69,165.81,734498.0,163.9567,164.1644,163.838,163.9567,734498.0
2023-04-18 11:50:00,165.81,165.81,165.65,165.71,604407.0,163.9567,163.9567,163.7985,163.8578,604407.0
2023-04-18 12:00:00,165.71,166.0,165.68,165.97,606044.0,163.8578,164.1446,163.8282,164.1149,606044.0
2023-04-18 12:10:00,165.96,166.16,165.95,166.12,643380.0,164.105,164.3028,164.0951,164.2632,643380.0
2023-04-18 12:20:00,166.12,166.2,166.01,166.2,402635.0,164.2632,164.3423,164.1545,164.3423,402635.0
2023-04-18 12:30:00,166.2,166.32,165.98,166.01,616763.0,164.3423,164.461,164.1248,164.1545,616763.0
2023-04-18 12:40:00,166.01,166.08,165.75,165.84,549642.0,164.1545,164.2237,163.8974,163.9864,549642.0
2023-04-18 12:50:00,165.84,165.95,165.68,165.77,527927.0,163.9864,164.0951,163.8282,163.9172,527927.0
2023-04-18 13:00:00,165.77,166.0,165.7,165.99,382290.0,163.9172,164.1446,163.8479,164.1347,382290.0
2023-04-18 13:10:00,166.0,166.04,165.81,165.97,434388.0,164.1446,164.1841,163.9567,164.1149,434388.0
2023-04-18 13:20:00,165.97,166.03,165.89,165.93,441295.0,164.1149,164.1742,164.0358,164.0754,441295.0
2023-04-18 13:30:00,165.92,166.22,165.86,166.18,501317.0,164.0655,164.3621,164.0061,164.3226,501317.0
2023-04-18 13:40:00,166.19,166.45,166.11,166.38,619004.0,164.3325,164.5896,164.2534,164.5203,619004.0
2023-04-18 13:50:00,166.38,166.48,166.25,166.29,571531.0,164.5203,164.6192,164.3918,164.4313,571531.0
2023-04-18 14:00:00,166.29,166.37,166.05,166.23,593357.0,164.4313,164.5104,164.194,164.372,593357.0
2023-04-18 14:10:00,166.22,166.49,166.21,166.38,680413.0,164.3621,164.6291,164.3522,164.5203,680413.0
2023-04-18 14:20:00,166.38,166.74,166.36,166.64,735652.0,164.5203,164.8763,164.5006,164.7774,735652.0
2023-04-18 14:30:00,166.64,166.74,166.57,166.68,459973.0,164.7774,164.8763,164.7082,164.817,459973.0
2023-04-18 14:40:00,166.69,166.69,166.11,166.24,861394.0,164.8269,164.8269,164.2534,164.3819,861394.0
2023-04-18 14:50:00,166.22,166.35,166.0,166.3,596647.0,164.3621,164.4907,164.1446,164.4412,596647.0
2023-04-18 15:00:00,166.31,166.57,166.3,166.51,600370.0,164.4511,164.7082,164.4412,164.6489,600370.0
2023-04-18 15:10:00,166.52,166.6,166.4,166.59,574733.0,164.6588,164.7379,164.5401,164.728,574733.0
2023-04-18 15:20:00,166.59,166.66,166.32,166.38,652185.0,164.728,164.7972,164.461,164.5203,652185.0
2023-04-18 15:30:00,166.37,166.6,166.31,166.47,682204.0,164.5104,164.7379,164.4511,164.6093,682204.0
2023-04-18 15:40:00,166.47,166.54,166.27,166.28,740032.0,164.6093,164.6785,164.4116,164.4215,740032.0
2023-04-18 15:50:00,166.27,166.7,166.05,166.46,2604649.0,164.4116,164.8368,164.194,164.5994,2604649.0
2023-04-19 09:30:00,165.82,166.31,165.54,166.14,2449178.0,163.9666,164.4511,163.6897,164.283,2449178.0
2023-04-19 09:40:00,166.13,166.54,166.0,166.19,1573584.0,164.2731,164.6785,164.1446,164.3325,1573584.0
2023-04-19 09:50:00,166.19,166.32,165.88,166.16,1114747.0,164.3325,164.461,164.0259,164.3028,1114747.0
2023-04-19 10:00:00,166.15,166.6,166.11,166.4,1061746.0,164.2929,164.7379,164.2534,164.5401,1061746.0
2023-04-19 10:10:00,166.41,166.47,166.18,166.36,910986.0,164.55,164.6093,164.3226,164.5006,910986.0
2023-04-19 10:20:00,166.35,166.65,166.21,166.64,995954.0,164.4907,164.7873,164.3522,164.7774,995954.0
2023-04-19 10:30:00,166.64,166.94,166.58,166.94,1129674.0,164.7774,165.0741,164.7181,165.0741,1129674.0
2023-04-19 10:40:00,166.94,167.21,166.81,167.06,1425113.0,165.0741,165.3411,164.9455,165.1927,1425113.0
2023-04-19 10:50:00,167.05,167.15,166.88,166.93,759028.0,165.1828,165.2817,165.0147,165.0642,759028.0
2023-04-19 11:00:00,166.93,167.26,166.9,167.06,970543.0,165.0642,165.3905,165.0345,165.1927,970543.0
2023-04-19 11:10:00,167.05,167.38,167.02,167.22,786143.0,165.1828,165.5092,165.1532,165.3509,786143.0
2023-04-19 11:20:00,167.2,167.27,167.0,167.14,723526.0,165.3312,165.4004,165.1334,165.2718,723526.0
2023-04-19 11:30:00,167.14,167.7,167.0,167.63,1216450.0,165.2718,165.8256,165.1334,165.7564,1216450.0
2023-04-19 11:40:00,167.63,167.69,167.42,167.55,998259.0,165.7564,165.8157,165.5487,165.6773,998259.0
2023-04-19 11:50:00,167.54,167.79,167.49,167.59,756558.0,165.6674,165.9146,165.6179,165.7168,756558.0
2023-04-19 12:00:00,167.61,167.83,167.41,167.75,869277.0,165.7366,165.9541,165.5388,165.875,869277.0
2023-04-19 12:10:00,167.75,167.88,167.67,167.71,573071.0,165.875,166.0036,165.7959,165.8355,573071.0
2023-04-19 12:20:00,167.7,167.89,167.67,167.81,565482.0,165.8256,166.0135,165.7959,165.9344,565482.0
2023-04-19 12:30:00,167.82,168.09,167.82,168.05,1108773.0,165.9442,166.2112,165.9442,166.1717,1108773.0
2023-04-19 12:40:00,168.06,168.16,167.81,167.86,780418.0,166.1816,166.2804,165.9344,165.9838,780418.0
2023-04-19 12:50:00,167.86,167.93,167.81,167.84,492541.0,165.9838,166.053,165.9344,165.964,492541.0
2023-04-19 13:00:00,167.84,168.01,167.72,167.93,631424.0,165.964,166.1321,165.8454,166.053,631424.0
2023-04-19 13:10:00,167.93,168.09,167.63,167.77,748055.0,166.053,166.2112,165.7564,165.8948,748055.0
2023-04-19 13:20:00,167.78,167.97,167.69,167.92,462239.0,165.9047,166.0926,165.8157,166.0431,462239.0
2023-04-19 13:30:00,167.93,168.01,167.74,167.75,491701.0,166.053,166.1321,165.8651,165.875,491701.0
2023-04-19 13:40:00,167.75,167.86,167.67,167.78,402795.0,165.875,165.9838,165.7959,165.9047,402795.0
2023-04-19 13:50:00,167.78,167.88,167.75,167.81,445542.0,165.9047,166.0036,165.875,165.9344,445542.0
2023-04-19 14:00:00,167.81,168.05,167.59,167.68,766019.0,165.9344,166.1717,165.7168,165.8058,766019.0
2023-04-19 14:10:00,167.67,167.83,167.66,167.79,407357.0,165.7959,165.9541,165.786,165.9146,407357.0
2023-04-19 14:20:00,167.79,167.97,167.77,167.9,498665.0,165.9146,166.0926,165.8948,166.0233,498665.0
2023-04-19 14:30:00,167.9,167.98,167.71,167.96,529481.0,166.0233,166.1025,165.8355,166.0827,529481.0
2023-04-19 14:40:00,167.97,168.08,167.81,167.9,751733.0,166.0926,166.2013,165.9344,166.0233,751733.0
2023-04-19 14:50:00,167.9,167.93,167.74,167.93,451950.0,166.0233,166.053,165.8651,166.053,451950.0
2023-04-19 15:00:00,167.93,167.94,167.67,167.78,565019.0,166.053,166.0629,165.7959,165.9047,565019.0
2023-04-19 15:10:00,167.8,167.91,167.75,167.78,626645.0,165.9245,166.0332,165.875,165.9047,626645.0
2023-04-19 15:20:00,167.77,167.84,167.69,167.77,550948.0,165.8948,165.964,165.8157,165.8948,550948.0
2023-04-19 15:30:00,167.76,167.86,167.58,167.73,712474.0,165.8849,165.9838,165.7069,165.8552,712474.0
2023-04-19 15:40:00,167.73,167.85,167.26,167.41,1185451.0,165.8552,165.9739,165.3905,165.5388,1185451.0
2023-04-19 15:50:00,167.4,167.64,167.17,167.62,2429586.0,165.5289,165.7663,165.3015,165.7465,2429586.0
2023-04-20 09:30:00,166.09,166.98,165.89,166.8,3050339.0,164.2336,165.1136,164.0358,164.9356,3050339.0
2023-04-20 09:40:00,166.8,167.33,166.7,166.95,1709415.0,164.9356,165.4597,164.8368,165.084,1709415.0
2023-04-20 09:50:00,166.97,167.14,166.76,166.81,1276736.0,165.1037,165.2718,164.8961,164.9455,1276736.0
2023-04-20 10:00:00,166.81,167.23,166.68,167.14,1436154.0,164.9455,165.3608,164.817,165.2718,1436154.0
2023-04-20 10:10:00,167.14,167.4,167.09,167.24,1080881.0,165.2718,165.5289,165.2224,165.3707,1080881.0
2023-04-20 10:20:00,167.24,167.3,166.98,167.04,933082.0,165.3707,165.4301,165.1136,165.173,933082.0
2023-04-20 10:30:00,167.04,167.27,166.72,166.73,986834.0,165.173,165.4004,164.8565,164.8664,986834.0
2023-04-20 10:40:00,166.73,166.98,166.66,166.95,735981.0,164.8664,165.1136,164.7972,165.084,735981.0
2023-04-20 10:50:00,166.96,167.07,166.82,166.86,647663.0,165.0939,165.2026,164.9554,164.995,647663.0
2023-04-20 11:00:00,166.87,166.95,166.51,166.72,687467.0,165.0049,165.084,164.6489,164.8565,687467.0
2023-04-20 11:10:00,166.72,167.01,166.62,167.0,776981.0,164.8565,165.1433,164.7577,165.1334,776981.0
2023-04-20 11:20:00,167.01,167.17,166.87,167.14,762824.0,165.1433,165.3015,165.0049,165.2718,762824.0
2023-04-20 11:30:00,167.14,167.19,166.9,166.93,600371.0,165.2718,165.3213,165.0345,165.0642,600371.0
2023-04-20 11:40:00,166.94,167.46,166.92,167.33,965188.0,165.0741,165.5883,165.0543,165.4597,965188.0
2023-04-20 11:50:00,167.32,167.54,167.25,167.28,724749.0,165.4498,165.6674,165.3806,165.4103,724749.0
2023-04-20 12:00:00,167.28,167.33,166.96,167.16,648759.0,165.4103,165.4597,165.0939,165.2916,648759.0
2023-04-20 12:10:00,167.16,167.28,167.11,167.28,547432.0,165.2916,165.4103,165.2422,165.4103,547432.0
2023-04-20 12:20:00,167.27,167.49,167.22,167.41,542518.0,165.4004,165.6179,165.3509,165.5388,542518.0
2023-04-20 12:30:00,167.41,167.87,167.38,167.59,948749.0,165.5388,165.9937,165.5092,165.7168,948749.0
2023-04-20 12:40:00,167.59,167.63,167.42,167.56,501871.0,165.7168,165.7564,165.5487,165.6871,501871.0
2023-04-20 12:50:00,167.56,167.74,167.5,167.7,523249.0,165.6871,165.8651,165.6278,165.8256,523249.0
2023-04-20 13:00:00,167.7,167.78,167.56,167.66,539231.0,165.8256,165.9047,165.6871,165.786,539231.0
2023-04-20 13:10:00,167.67,167.86,167.63,167.77,605289.0,165.7959,165.9838,165.7564,165.8948,605289.0
2023-04-20 13:20:00,167.77,167.78,167.6,167.6,484433.0,165.8948,165.9047,165.7267,165.7267,484433.0
2023-04-20 13:30:00,167.61,167.71,167.44,167.67,604382.0,165.7366,165.8355,165.5685,165.7959,604382.0
2023-04-20 13:40:00,167.67,167.72,167.59,167.61,338008.0,165.7959,165.8454,165.7168,165.7366,338008.0
2023-04-20 13:50:00,167.61,167.75,167.45,167.47,473109.0,165.7366,165.875,165.5784,165.5982,473109.0
2023-04-20 14:00:00,167.47,167.5,167.26,167.35,664354.0,165.5982,165.6278,165.3905,165.4795,664354.0
2023-04-20 14:10:00,167.34,167.42,167.07,167.15,685193.0,165.4696,165.5487,165.2026,165.2817,685193.0
2023-04-20 14:20:00,167.14,167.19,166.83,166.87,786835.0,165.2718,165.3213,164.9653,165.0049,786835.0
2023-04-20 14:30:00,166.86,166.89,166.45,166.54,1072757.0,164.995,165.0246,164.5896,164.6785,1072757.0
2023-04-20 14:40:00,166.54,166.55,166.23,166.28,983900.0,164.6785,164.6884,164.372,164.4215,983900.0
2023-04-20 14:50:00,166.28,166.6,166.26,166.56,729784.0,164.4215,164.7379,164.4017,164.6983,729784.0
2023-04-20 15:00:00,166.56,166.64,166.11,166.25,908296.0,164.6983,164.7774,164.2534,164.3918,908296.0
2023-04-20 15:10:00,166.25,166.25,165.81,165.86,1265841.0,164.3918,164.3918,163.9567,164.0061,1265841.0
2023-04-20 15:20:00,165.86,165.87,165.56,165.62,1101682.0,164.0061,164.016,163.7095,163.7688,1101682.0
2023-04-20 15:30:00,165.63,166.02,165.62,166.02,1214596.0,163.7787,164.1644,163.7688,164.1644,1214596.0
2023-04-20 15:40:00,166.02,166.07,165.81,165.99,992515.0,164.1644,164.2138,163.9567,164.1347,992515.0
2023-04-20 15:50:00,165.99,166.67,165.8,166.65,2859394.0,164.1347,164.8071,163.9468,164.7873,2859394.0
2023-04-21 09:30:00,165.05,165.98,164.67,165.81,5937952.0,163.2052,164.1248,162.8294,163.9567,5937952.0
2023-04-21 09:40:00,165.8,166.46,165.46,165.49,2122582.0,163.9468,164.5994,163.6106,163.6403,2122582.0
2023-04-21 09:50:00,165.47,165.52,164.87,164.9,1930193.0,163.6205,163.6699,163.0272,163.0569,1930193.0
2023-04-21 10:00:00,164.9,165.04,164.72,164.88,1633845.0,163.0569,163.1953,162.8789,163.0371,1633845.0
2023-04-21 10:10:00,164.88,165.5,164.82,165.48,1375313.0,163.0371,163.6502,162.9778,163.6304,1375313.0
2023-04-21 10:20:00,165.49,165.68,165.34,165.38,1124685.0,163.6403,163.8282,163.492,163.5315,1124685.0
2023-04-21 10:30:00,165.37,165.46,165.06,165.09,804718.0,163.5216,163.6106,163.2151,163.2448,804718.0
2023-04-21 10:40:00,165.09,165.14,164.49,164.79,1703861.0,163.2448,163.2942,162.6515,162.9481,1703861.0
2023-04-21 10:50:00,164.79,165.04,164.62,165.01,1018701.0,162.9481,163.1953,162.78,163.1656,1018701.0
2023-04-21 11:00:00,165.02,165.33,164.86,164.87,996436.0,163.1755,163.4821,163.0173,163.0272,996436.0
2023-04-21 11:10:00,164.88,165.02,164.76,164.77,805624.0,163.0371,163.1755,162.9184,162.9283,805624.0
2023-04-21 11:20:00,164.76,165.15,164.71,165.09,840107.0,162.9184,163.3041,162.869,163.2448,840107.0
2023-04-21 11:30:00,165.1,165.19,164.96,165.11,732478.0,163.2546,163.3436,163.1162,163.2645,732478.0
2023-04-21 11:40:00,165.12,165.42,164.83,164.84,815700.0,163.2744,163.5711,162.9877,162.9975,815700.0
2023-04-21 11:50:00,164.84,165.24,164.81,165.22,599695.0,162.9975,163.3931,162.9679,163.3733,599695.0
2023-04-21 12:00:00,165.22,165.24,164.94,165.01,525320.0,163.3733,163.3931,163.0964,163.1656,525320.0
2023-04-21 12:10:00,165.0,165.17,164.84,165.13,581944.0,163.1558,163.3239,162.9975,163.2843,581944.0
2023-04-21 12:20:00,165.14,165.18,164.88,164.93,637261.0,163.2942,163.3337,163.0371,163.0865,637261.0
2023-04-21 12:30:00,164.93,165.02,164.8,164.91,526748.0,163.0865,163.1755,162.958,163.0668,526748.0
2023-04-21 12:40:00,164.91,164.97,164.74,164.95,522168.0,163.0668,163.1261,162.8987,163.1063,522168.0
2023-04-21 12:50:00,164.94,165.06,164.86,164.9,460019.0,163.0964,163.2151,163.0173,163.0569,460019.0
2023-04-21 13:00:00,164.9,165.18,164.85,165.17,502672.0,163.0569,163.3337,163.0074,163.3239,502672.0
2023-04-21 13:10:00,165.18,165.21,164.81,164.83,679264.0,163.3337,163.3634,162.9679,162.9877,679264.0
2023-04-21 13:20:00,164.83,164.86,164.68,164.8,637178.0,162.9877,163.0173,162.8393,162.958,637178.0
2023-04-21 13:30:00,164.8,164.97,164.71,164.82,626995.0,162.958,163.1261,162.869,162.9778,626995.0
2023-04-21 13:40:00,164.82,165.06,164.82,164.97,831486.0,162.9778,163.2151,162.9778,163.1261,831486.0
2023-04-21 13:50:00,164.98,165.1,164.89,165.08,574543.0,163.136,163.2546,163.047,163.2349,574543.0
2023-04-21 14:00:00,165.08,165.25,165.02,165.08,819879.0,163.2349,163.403,163.1755,163.2349,819879.0
2023-04-21 14:10:00,165.07,165.26,165.03,165.08,655792.0,163.225,163.4129,163.1854,163.2349,655792.0
2023-04-21 14:20:00,165.08,165.37,165.07,165.28,726678.0,163.2349,163.5216,163.225,163.4326,726678.0
2023-04-21 14:30:00,165.28,165.36,164.93,164.99,740474.0,163.4326,163.5117,163.0865,163.1459,740474.0
2023-04-21 14:40:00,164.98,165.08,164.88,165.03,606308.0,163.136,163.2349,163.0371,163.1854,606308.0
2023-04-21 14:50:00,165.03,165.09,164.91,165.03,522017.0,163.1854,163.2448,163.0668,163.1854,522017.0
2023-04-21 15:00:00,165.03,165.07,164.72,164.84,716451.0,163.1854,163.225,162.8789,162.9975,716451.0
2023-04-21 15:10:00,164.85,164.88,164.71,164.74,719487.0,163.0074,163.0371,162.869,162.8987,719487.0
2023-04-21 15:20:00,164.74,164.98,164.72,164.96,704475.0,162.8987,163.136,162.8789,163.1162,704475.0
2023-04-21 15:30:00,164.96,165.05,164.84,164.87,836895.0,163.1162,163.2052,162.9975,163.0272,836895.0
2023-04-21 15:40:00,164.87,164.91,164.69,164.84,1046116.0,163.0272,163.0668,162.8492,162.9975,1046116.0
2023-04-21 15:50:00,164.84,165.06,164.83,165.02,2548417.0,162.9975,163.2151,162.9877,163.1755,2548417.0
2023-04-24 09:30:00,164.98,165.24,164.41,165.05,2564078.0,163.136,163.3931,162.5724,163.2052,2564078.0
2023-04-24 09:40:00,165.05,165.47,164.93,165.14,1162844.0,163.2052,163.6205,163.0865,163.2942,1162844.0
2023-04-24 09:50:00,165.13,165.42,165.07,165.16,660232.0,163.2843,163.5711,163.225,163.314,660232.0
2023-04-24 10:00:00,165.16,165.18,164.81,164.97,876811.0,163.314,163.3337,162.9679,163.1261,876811.0
2023-04-24 10:10:00,164.97,165.29,164.82,165.25,946926.0,163.1261,163.4425,162.9778,163.403,946926.0
2023-04-24 10:20:00,165.26,165.43,165.16,165.3,669807.0,163.4129,163.581,163.314,163.4524,669807.0
2023-04-24 10:30:00,165.29,165.37,164.48,164.5,893559.0,163.4425,163.5216,162.6416,162.6613,893559.0
2023-04-24 10:40:00,164.51,164.53,164.16,164.25,1022230.0,162.6712,162.691,162.3251,162.4141,1022230.0
2023-04-24 10:50:00,164.24,164.38,164.03,164.04,848973.0,162.4043,162.5427,162.1966,162.2065,848973.0
2023-04-24 11:00:00,164.03,164.23,163.89,164.15,680199.0,162.1966,162.3944,162.0582,162.3153,680199.0
2023-04-24 11:10:00,164.15,164.38,164.06,164.37,593486.0,162.3153,162.5427,162.2263,162.5328,593486.0
2023-04-24 11:20:00,164.36,164.41,164.15,164.18,416281.0,162.5229,162.5724,162.3153,162.3449,416281.0
2023-04-24 11:30:00,164.18,164.34,164.1,164.15,533797.0,162.3449,162.5031,162.2658,162.3153,533797.0
2023-04-24 11:40:00,164.14,164.32,164.0,164.14,575013.0,162.3054,162.4834,162.1669,162.3054,575013.0
2023-04-24 11:50:00,164.15,164.22,164.0,164.13,400328.0,162.3153,162.3845,162.1669,162.2955,400328.0
2023-04-24 12:00:00,164.14,164.31,164.09,164.11,409342.0,162.3054,162.4735,162.2559,162.2757,409342.0
2023-04-24 12:10:00,164.1,164.25,164.04,164.25,391776.0,162.2658,162.4141,162.2065,162.4141,391776.0
2023-04-24 12:20:00,164.25,164.35,164.2,164.34,398038.0,162.4141,162.513,162.3647,162.5031,398038.0
2023-04-24 12:30:00,164.33,164.61,164.28,164.61,479178.0,162.4932,162.7701,162.4438,162.7701,479178.0
2023-04-24 12:40:00,164.61,164.62,164.39,164.5,448200.0,162.7701,162.78,162.5526,162.6613,448200.0
2023-04-24 12:50:00,164.5,164.62,164.41,164.51,423625.0,162.6613,162.78,162.5724,162.6712,423625.0
2023-04-24 13:00:00,164.52,164.55,164.38,164.5,386171.0,162.6811,162.7108,162.5427,162.6613,386171.0
2023-04-24 13:10:00,164.5,164.88,164.47,164.67,859418.0,162.6613,163.0371,162.6317,162.8294,859418.0
2023-04-24 13:20:00,164.66,164.88,164.62,164.78,472626.0,162.8196,163.0371,162.78,162.9382,472626.0
2023-04-24 13:30:00,164.78,164.92,164.73,164.85,447609.0,162.9382,163.0767,162.8888,163.0074,447609.0
2023-04-24 13:40:00,164.86,164.9,164.75,164.9,487718.0,163.0173,163.0569,162.9086,163.0569,487718.0
2023-04-24 13:50:00,164.9,165.22,164.89,165.13,759303.0,163.0569,163.3733,163.047,163.2843,759303.0
2023-04-24 14:00:00,165.15,165.36,165.14,165.18,682805.0,163.3041,163.5117,163.2942,163.3337,682805.0
2023-04-24 14:10:00,165.18,165.44,165.17,165.25,724028.0,163.3337,163.5908,163.3239,163.403,724028.0
2023-04-24 14:20:00,165.25,165.34,165.1,165.17,360702.0,163.403,163.492,163.2546,163.3239,360702.0
2023-04-24 14:30:00,165.18,165.21,165.01,165.05,449348.0,163.3337,163.3634,163.1656,163.2052,449348.0
2023-04-24 14:40:00,165.05,165.17,164.98,165.15,426574.0,163.2052,163.3239,163.136,163.3041,426574.0
2023-04-24 14:50:00,165.16,165.31,165.13,165.29,471659.0,163.314,163.4623,163.2843,163.4425,471659.0
2023-04-24 15:00:00,165.3,165.37,165.23,165.34,457549.0,163.4524,163.5216,163.3832,163.492,457549.0
2023-04-24 15:10:00,165.35,165.44,165.27,165.4,599797.0,163.5018,163.5908,163.4227,163.5513,599797.0
2023-04-24 15:20:00,165.4,165.4,165.24,165.34,559720.0,163.5513,163.5513,163.3931,163.492,559720.0
2023-04-24 15:30:00,165.34,165.6,165.29,165.43,1050084.0,163.492,163.7491,163.4425,163.581,1050084.0
2023-04-24 15:40:00,165.43,165.55,165.27,165.46,970453.0,163.581,163.6996,163.4227,163.6106,970453.0
2023-04-24 15:50:00,165.45,165.45,165.09,165.36,2693834.0,163.6007,163.6007,163.2448,163.5117,2693834.0
2023-04-25 09:30:00,165.19,166.14,165.05,166.06,2490684.0,163.3436,164.283,163.2052,164.2039,2490684.0
2023-04-25 09:40:00,166.07,166.31,165.64,165.98,1985284.0,164.2138,164.4511,163.7886,164.1248,1985284.0
2023-04-25 09:50:00,165.99,166.08,165.62,166.05,1043771.0,164.1347,164.2237,163.7688,164.194,1043771.0
2023-04-25 10:00:00,166.04,166.28,165.67,165.81,1329553.0,164.1841,164.4215,163.8183,163.9567,1329553.0
2023-04-25 10:10:00,165.81,165.88,165.17,165.23,1224027.0,163.9567,164.0259,163.3239,163.3832,1224027.0
2023-04-25 10:20:00,165.23,165.44,165.06,165.34,898534.0,163.3832,163.5908,163.2151,163.492,898534.0
2023-04-25 10:30:00,165.34,165.37,165.05,165.33,880549.0,163.492,163.5216,163.2052,163.4821,880549.0
2023-04-25 10:40:00,165.32,165.48,165.09,165.34,921553.0,163.4722,163.6304,163.2448,163.492,921553.0
2023-04-25 10:50:00,165.34,165.35,165.07,165.22,590108.0,163.492,163.5018,163.225,163.3733,590108.0
2023-04-25 11:00:00,165.23,165.41,164.99,165.37,786403.0,163.3832,163.5612,163.1459,163.5216,786403.0
2023-04-25 11:10:00,165.36,165.59,165.33,165.58,690586.0,163.5117,163.7392,163.4821,163.7293,690586.0
2023-04-25 11:20:00,165.58,165.65,165.18,165.22,630200.0,163.7293,163.7985,163.3337,163.3733,630200.0
2023-04-25 11:30:00,165.21,165.23,164.96,165.06,680163.0,163.3634,163.3832,163.1162,163.2151,680163.0
2023-04-25 11:40:00,165.05,165.2,164.9,165.09,750208.0,163.2052,163.3535,163.0569,163.2448,750208.0
2023-04-25 11:50:00,165.09,165.11,164.78,164.87,557584.0,163.2448,163.2645,162.9382,163.0272,557584.0
2023-04-25 12:00:00,164.86,164.91,164.62,164.77,623970.0,163.0173,163.0668,162.78,162.9283,623970.0
2023-04-25 12:10:00,164.77,164.93,164.7,164.83,593822.0,162.9283,163.0865,162.8591,162.9877,593822.0
2023-04-25 12:20:00,164.83,164.91,164.58,164.63,475384.0,162.9877,163.0668,162.7405,162.7899,475384.0
2023-04-25 12:30:00,164.62,164.66,164.39,164.4,565684.0,162.78,162.8196,162.5526,162.5625,565684.0
2023-04-25 12:40:00,164.39,164.67,164.38,164.5,656814.0,162.5526,162.8294,162.5427,162.6613,656814.0
2023-04-25 12:50:00,164.5,164.64,164.46,164.62,329245.0,162.6613,162.7998,162.6218,162.78,329245.0
2023-04-25 13:00:00,164.62,164.82,164.58,164.59,541813.0,162.78,162.9778,162.7405,162.7503,541813.0
2023-04-25 13:10:00,164.59,164.76,163.8,164.12,1119604.0,162.7503,162.9184,161.9692,162.2856,1119604.0
2023-04-25 13:20:00,164.12,164.36,163.9,164.34,823077.0,162.2856,162.5229,162.0681,162.5031,823077.0
2023-04-25 13:30:00,164.33,164.46,164.08,164.11,470897.0,162.4932,162.6218,162.246,162.2757,470897.0
2023-04-25 13:40:00,164.1,164.18,163.91,163.98,457404.0,162.2658,162.3449,162.0779,162.1472,457404.0
2023-04-25 13:50:00,163.99,164.05,163.84,163.92,473872.0,162.157,162.2164,162.0087,162.0878,473872.0
2023-04-25 14:00:00,163.92,164.06,163.75,163.79,645326.0,162.0878,162.2263,161.9197,161.9593,645326.0
2023-04-25 14:10:00,163.78,164.01,163.76,163.81,528427.0,161.9494,162.1768,161.9296,161.9791,528427.0
2023-04-25 14:20:00,163.81,164.35,163.76,164.32,899256.0,161.9791,162.513,161.9296,162.4834,899256.0
2023-04-25 14:30:00,164.33,164.53,164.26,164.46,626441.0,162.4932,162.691,162.424,162.6218,626441.0
2023-04-25 14:40:00,164.46,164.48,164.1,164.33,603068.0,162.6218,162.6416,162.2658,162.4932,603068.0
2023-04-25 14:50:00,164.33,164.4,163.99,164.0,528615.0,162.4932,162.5625,162.157,162.1669,528615.0
2023-04-25 15:00:00,164.0,164.27,163.98,164.11,640983.0,162.1669,162.4339,162.1472,162.2757,640983.0
2023-04-25 15:10:00,164.11,164.3,164.04,164.28,603420.0,162.2757,162.4636,162.2065,162.4438,603420.0
2023-04-25 15:20:00,164.27,164.42,164.08,164.12,743338.0,162.4339,162.5822,162.246,162.2856,743338.0
2023-04-25 15:30:00,164.12,164.25,164.0,164.03,818747.0,162.2856,162.4141,162.1669,162.1966,818747.0
2023-04-25 15:40:00,164.03,164.11,163.83,163.86,1119167.0,162.1966,162.2757,161.9988,162.0285,1119167.0
2023-04-25 15:50:00,163.86,164.24,163.73,163.8,3462062.0,162.0285,162.4043,161.9,161.9692,3462062.0
2023-04-26 09:30:00,163.04,164.11,162.8,163.72,2732694.0,161.2177,162.2757,160.9804,161.8901,2732694.0
2023-04-26 09:40:00,163.73,164.05,163.25,163.87,1401031.0,161.9,162.2164,161.4253,162.0384,1401031.0
2023-04-26 09:50:00,163.85,164.14,163.69,164.03,1127848.0,162.0186,162.3054,161.8604,162.1966,1127848.0
2023-04-26 10:00:00,164.02,164.05,163.56,163.91,866806.0,162.1867,162.2164,161.7319,162.0779,866806.0
2023-04-26 10:10:00,163.91,164.27,163.63,163.72,915523.0,162.0779,162.4339,161.8011,161.8901,915523.0
2023-04-26 10:20:00,163.72,163.77,163.26,163.31,946153.0,161.8901,161.9395,161.4352,161.4847,946153.0
2023-04-26 10:30:00,163.31,163.84,163.27,163.58,769556.0,161.4847,162.0087,161.4451,161.7516,769556.0
2023-04-26 10:40:00,163.57,164.07,163.48,164.05,663889.0,161.7417,162.2362,161.6528,162.2164,663889.0
2023-04-26 10:50:00,164.05,164.26,163.89,164.19,668772.0,162.2164,162.424,162.0582,162.3548,668772.0
2023-04-26 11:00:00,164.19,164.64,164.09,164.57,933942.0,162.3548,162.7998,162.2559,162.7306,933942.0
2023-04-26 11:10:00,164.58,164.76,164.52,164.72,615351.0,162.7405,162.9184,162.6811,162.8789,615351.0
2023-04-26 11:20:00,164.74,164.89,164.54,164.62,809538.0,162.8987,163.047,162.7009,162.78,809538.0
2023-04-26 11:30:00,164.62,164.72,164.4,164.61,563862.0,162.78,162.8789,162.5625,162.7701,563862.0
2023-04-26 11:40:00,164.63,164.84,164.57,164.75,534236.0,162.7899,162.9975,162.7306,162.9086,534236.0
2023-04-26 11:50:00,164.74,164.94,164.67,164.86,449495.0,162.8987,163.0964,162.8294,163.0173,449495.0
2023-04-26 12:00:00,164.86,165.18,164.84,165.18,744226.0,163.0173,163.3337,162.9975,163.3337,744226.0
2023-04-26 12:10:00,165.18,165.28,164.86,164.97,799345.0,163.3337,163.4326,163.0173,163.1261,799345.0
2023-04-26 12:20:00,164.98,165.12,164.94,165.03,455061.0,163.136,163.2744,163.0964,163.1854,455061.0
2023-04-26 12:30:00,165.03,165.04,164.52,164.54,526255.0,163.1854,163.1953,162.6811,162.7009,526255.0
2023-04-26 12:40:00,164.54,164.63,164.35,164.36,380022.0,162.7009,162.7899,162.513,162.5229,380022.0
2023-04-26 12:50:00,164.37,164.41,164.13,164.3,406136.0,162.5328,162.5724,162.2955,162.4636,406136.0
2023-04-26 13:00:00,164.31,164.53,164.18,164.25,568546.0,162.4735,162.691,162.3449,162.4141,568546.0
2023-04-26 13:10:00,164.25,164.37,164.1,164.19,462098.0,162.4141,162.5328,162.2658,162.3548,462098.0
2023-04-26 13:20:00,164.18,164.2,164.04,164.18,465236.0,162.3449,162.3647,162.2065,162.3449,465236.0
2023-04-26 13:30:00,164.18,164.19,163.88,163.93,456324.0,162.3449,162.3548,162.0483,162.0977,456324.0
2023-04-26 13:40:00,163.93,163.93,163.48,163.51,541743.0,162.0977,162.0977,161.6528,161.6824,541743.0
2023-04-26 13:50:00,163.52,163.59,163.38,163.52,704557.0,161.6923,161.7615,161.5539,161.6923,704557.0
2023-04-26 14:00:00,163.51,163.69,163.35,163.59,542445.0,161.6824,161.8604,161.5242,161.7615,542445.0
2023-04-26 14:10:00,163.59,163.66,163.49,163.56,362816.0,161.7615,161.8307,161.6626,161.7319,362816.0
2023-04-26 14:20:00,163.56,163.87,163.5,163.76,540629.0,161.7319,162.0384,161.6725,161.9296,540629.0
2023-04-26 14:30:00,163.75,163.8,163.42,163.57,498220.0,161.9197,161.9692,161.5934,161.7417,498220.0
2023-04-26 14:40:00,163.56,163.69,163.49,163.59,445700.0,161.7319,161.8604,161.6626,161.7615,445700.0
2023-04-26 14:50:00,163.59,163.6,163.38,163.5,529334.0,161.7615,161.7714,161.5539,161.6725,529334.0
2023-04-26 15:00:00,163.51,163.52,163.31,163.41,565337.0,161.6824,161.6923,161.4847,161.5835,565337.0
2023-04-26 15:10:00,163.4,163.67,163.37,163.4,543305.0,161.5736,161.8406,161.544,161.5736,543305.0
2023-04-26 15:20:00,163.4,163.65,163.4,163.63,543308.0,161.5736,161.8209,161.5736,161.8011,543308.0
2023-04-26 15:30:00,163.64,163.7,163.36,163.56,913600.0,161.811,161.8703,161.5341,161.7319,913600.0
2023-04-26 15:40:00,163.57,163.64,163.38,163.53,885953.0,161.7417,161.811,161.5539,161.7022,885953.0
2023-04-26 15:50:00,163.54,164.19,163.37,163.72,3561261.0,161.7121,162.3548,161.544,161.8901,3561261.0
2023-04-27 09:30:00,165.14,166.03,165.14,165.89,3303020.0,163.2942,164.1742,163.2942,164.0358,3303020.0
2023-04-27 09:40:00,165.9,166.15,165.59,165.63,1909531.0,164.0457,164.2929,163.7392,163.7787,1909531.0
2023-04-27 09:50:00,165.64,165.81,165.4,165.42,1333436.0,163.7886,163.9567,163.5513,163.5711,1333436.0
2023-04-27 10:00:00,165.44,165.76,165.35,165.73,1038075.0,163.5908,163.9073,163.5018,163.8776,1038075.0
2023-04-27 10:10:00,165.73,166.41,165.57,166.34,1848350.0,163.8776,164.55,163.7194,164.4808,1848350.0
2023-04-27 10:20:00,166.35,166.38,166.02,166.25,1070020.0,164.4907,164.5203,164.1644,164.3918,1070020.0
2023-04-27 10:30:00,166.27,166.59,166.24,166.53,999656.0,164.4116,164.728,164.3819,164.6687,999656.0
2023-04-27 10:40:00,166.53,166.62,166.36,166.39,819116.0,164.6687,164.7577,164.5006,164.5302,819116.0
2023-04-27 10:50:00,166.39,166.58,166.22,166.22,766496.0,164.5302,164.7181,164.3621,164.3621,766496.0
2023-04-27 11:00:00,166.22,166.7,166.12,166.69,890592.0,164.3621,164.8368,164.2632,164.8269,890592.0
2023-04-27 11:10:00,166.7,166.73,166.49,166.5,931861.0,164.8368,164.8664,164.6291,164.639,931861.0
2023-04-27 11:20:00,166.51,166.91,166.47,166.69,1027185.0,164.6489,165.0444,164.6093,164.8269,1027185.0
2023-04-27 11:30:00,166.71,166.85,166.55,166.67,782088.0,164.8466,164.9851,164.6884,164.8071,782088.0
2023-04-27 11:40:00,166.66,166.76,166.6,166.74,527358.0,164.7972,164.8961,164.7379,164.8763,527358.0
2023-04-27 11:50:00,166.74,166.76,166.4,166.69,757311.0,164.8763,164.8961,164.5401,164.8269,757311.0
2023-04-27 12:00:00,166.69,166.89,166.68,166.84,569431.0,164.8269,165.0246,164.817,164.9752,569431.0
2023-04-27 12:10:00,166.84,167.09,166.83,166.94,1078750.0,164.9752,165.2224,164.9653,165.0741,1078750.0
2023-04-27 12:20:00,166.93,166.94,166.74,166.77,612516.0,165.0642,165.0741,164.8763,164.906,612516.0
2023-04-27 12:30:00,166.77,166.86,166.71,166.82,453793.0,164.906,164.995,164.8466,164.9554,453793.0
2023-04-27 12:40:00,166.83,166.93,166.76,166.83,535954.0,164.9653,165.0642,164.8961,164.9653,535954.0
2023-04-27 12:50:00,166.83,167.02,166.8,167.01,478774.0,164.9653,165.1532,164.9356,165.1433,478774.0
2023-04-27 13:00:00,167.01,167.09,166.89,166.98,580982.0,165.1433,165.2224,165.0246,165.1136,580982.0
2023-04-27 13:10:00,166.97,167.21,166.97,167.07,712804.0,165.1037,165.3411,165.1037,165.2026,712804.0
2023-04-27 13:20:00,167.07,167.35,167.07,167.29,605933.0,165.2026,165.4795,165.2026,165.4202,605933.0
2023-04-27 13:30:00,167.29,167.44,167.25,167.27,693043.0,165.4202,165.5685,165.3806,165.4004,693043.0
2023-04-27 13:40:00,167.27,167.46,167.23,167.29,601432.0,165.4004,165.5883,165.3608,165.4202,601432.0
2023-04-27 13:50:00,167.29,167.45,167.24,167.25,809069.0,165.4202,165.5784,165.3707,165.3806,809069.0
2023-04-27 14:00:00,167.25,167.44,167.19,167.22,663203.0,165.3806,165.5685,165.3213,165.3509,663203.0
2023-04-27 14:10:00,167.21,167.34,167.14,167.34,746185.0,165.3411,165.4696,165.2718,165.4696,746185.0
2023-04-27 14:20:00,167.33,167.49,167.25,167.45,680817.0,165.4597,165.6179,165.3806,165.5784,680817.0
2023-04-27 14:30:00,167.46,167.73,167.44,167.67,1034122.0,165.5883,165.8552,165.5685,165.7959,1034122.0
2023-04-27 14:40:00,167.66,167.73,167.54,167.56,672430.0,165.786,165.8552,165.6674,165.6871,672430.0
2023-04-27 14:50:00,167.56,167.95,167.56,167.87,953109.0,165.6871,166.0728,165.6871,165.9937,953109.0
2023-04-27 15:00:00,167.88,168.1,167.83,168.02,1012787.0,166.0036,166.2211,165.9541,166.142,1012787.0
2023-04-27 15:10:00,168.01,168.36,167.94,168.31,1484538.0,166.1321,166.4782,166.0629,166.4288,1484538.0
2023-04-27 15:20:00,168.3,168.53,168.26,168.28,1616220.0,166.4189,166.6463,166.3793,166.3991,1616220.0
2023-04-27 15:30:00,168.28,168.45,168.22,168.38,1591292.0,166.3991,166.5672,166.3398,166.498,1591292.0
2023-04-27 15:40:00,168.37,168.49,168.25,168.39,1835845.0,166.4881,166.6068,166.3694,166.5079,1835845.0
2023-04-27 15:50:00,168.39,168.56,168.25,168.42,4923786.0,166.5079,166.676,166.3694,166.5375,4923786.0
2023-04-28 09:30:00,168.48,169.03,168.16,168.33,2943241.0,166.5969,167.1407,166.2804,166.4485,2943241.0
2023-04-28 09:40:00,168.3,168.32,167.88,168.14,1327187.0,166.4189,166.4387,166.0036,166.2607,1327187.0
2023-04-28 09:50:00,168.14,168.61,168.1,168.51,1332037.0,166.2607,166.7254,166.2211,166.6265,1332037.0
2023-04-28 10:00:00,168.51,169.08,168.23,168.99,1557758.0,166.6265,167.1902,166.3497,167.1012,1557758.0
2023-04-28 10:10:00,169.01,169.63,168.96,169.56,1760290.0,167.1209,167.734,167.0715,167.6648,1760290.0
2023-04-28 10:20:00,169.56,169.85,169.47,169.84,1390551.0,167.6648,167.9516,167.5758,167.9417,1390551.0
2023-04-28 10:30:00,169.83,169.85,169.18,169.45,1670651.0,167.9318,167.9516,167.289,167.556,1670651.0
2023-04-28 10:40:00,169.44,169.49,169.02,169.37,1179814.0,167.5461,167.5956,167.1308,167.4769,1179814.0
2023-04-28 10:50:00,169.37,169.43,168.57,168.78,1407853.0,167.4769,167.5362,166.6859,166.8935,1407853.0
2023-04-28 11:00:00,168.78,168.8,168.08,168.34,1349400.0,166.8935,166.9133,166.2013,166.4584,1349400.0
2023-04-28 11:10:00,168.34,168.38,168.03,168.35,767148.0,166.4584,166.498,166.1519,166.4683,767148.0
2023-04-28 11:20:00,168.36,168.39,168.18,168.29,568604.0,166.4782,166.5079,166.3002,166.409,568604.0
2023-04-28 11:30:00,168.3,168.58,168.26,168.27,689111.0,166.4189,166.6957,166.3793,166.3892,689111.0
2023-04-28 11:40:00,168.26,168.7,168.2,168.69,598751.0,166.3793,166.8144,166.32,166.8045,598751.0
2023-04-28 11:50:00,168.69,168.83,168.57,168.76,587413.0,166.8045,166.943,166.6859,166.8737,587413.0
2023-04-28 12:00:00,168.77,168.97,168.69,168.83,562106.0,166.8836,167.0814,166.8045,166.943,562106.0
2023-04-28 12:10:00,168.83,168.9,168.5,168.51,525313.0,166.943,167.0122,166.6166,166.6265,525313.0
2023-04-28 12:20:00,168.52,168.67,168.36,168.67,651663.0,166.6364,166.7847,166.4782,166.7847,651663.0
2023-04-28 12:30:00,168.66,168.76,168.33,168.36,561906.0,166.7749,166.8737,166.4485,166.4782,561906.0
2023-04-28 12:40:00,168.35,168.68,168.33,168.66,609458.0,166.4683,166.7946,166.4485,166.7749,609458.0
2023-04-28 12:50:00,168.67,168.85,168.62,168.84,570107.0,166.7847,166.9627,166.7353,166.9528,570107.0
2023-04-28 13:00:00,168.83,168.85,168.51,168.72,622919.0,166.943,166.9627,166.6265,166.8342,622919.0
2023-04-28 13:10:00,168.71,168.89,168.67,168.78,503589.0,166.8243,167.0023,166.7847,166.8935,503589.0
2023-04-28 13:20:00,168.78,168.82,168.59,168.76,569075.0,166.8935,166.9331,166.7056,166.8737,569075.0
2023-04-28 13:30:00,168.76,168.77,168.25,168.45,721691.0,166.8737,166.8836,166.3694,166.5672,721691.0
2023-04-28 13:40:00,168.45,168.51,168.23,168.3,657171.0,166.5672,166.6265,166.3497,166.4189,657171.0
2023-04-28 13:50:00,168.31,168.43,168.15,168.35,585159.0,166.4288,166.5474,166.2706,166.4683,585159.0
2023-04-28 14:00:00,168.34,168.52,168.32,168.46,503831.0,166.4584,166.6364,166.4387,166.5771,503831.0
2023-04-28 14:10:00,168.45,168.46,168.22,168.36,722002.0,166.5672,166.5771,166.3398,166.4782,722002.0
2023-04-28 14:20:00,168.37,168.43,168.25,168.3,475331.0,166.4881,166.5474,166.3694,166.4189,475331.0
2023-04-28 14:30:00,168.3,168.41,168.19,168.27,547404.0,166.4189,166.5276,166.3101,166.3892,547404.0
2023-04-28 14:40:00,168.26,168.36,168.12,168.27,711367.0,166.3793,166.4782,166.2409,166.3892,711367.0
2023-04-28 14:50:00,168.28,168.6,168.23,168.57,679189.0,166.3991,166.7155,166.3497,166.6859,679189.0
2023-04-28 15:00:00,168.57,168.78,168.52,168.74,709315.0,166.6859,166.8935,166.6364,166.854,709315.0
2023-04-28 15:10:00,168.75,169.03,168.7,169.01,926111.0,166.8638,167.1407,166.8144,167.1209,926111.0
2023-04-28 15:20:00,169.01,169.01,168.76,168.81,876345.0,167.1209,167.1209,166.8737,166.9232,876345.0
2023-04-28 15:30:00,168.82,168.94,168.79,168.93,783394.0,166.9331,167.0517,166.9034,167.0418,783394.0
2023-04-28 15:40:00,168.94,169.15,168.86,168.94,1165399.0,167.0517,167.2594,166.9726,167.0517,1165399.0
2023-04-28 15:50:00,168.94,169.71,168.92,169.69,3616092.0,167.0517,167.8131,167.0319,167.7933,3616092.0
2023-05-01 09:30:00,169.28,169.92,169.03,169.47,2594438.0,167.3879,168.0208,167.1407,167.5758,2594438.0
2023-05-01 09:40:00,169.47,170.0,169.41,169.94,2225311.0,167.5758,168.0999,167.5165,168.0405,2225311.0
2023-05-01 09:50:00,169.94,170.29,169.44,169.48,2050257.0,168.0405,168.3866,167.5461,167.5857,2050257.0
2023-05-01 10:00:00,169.47,169.6,169.26,169.56,1010933.0,167.5758,167.7043,167.3681,167.6648,1010933.0
2023-05-01 10:10:00,169.57,169.67,169.35,169.39,750174.0,167.6747,167.7736,167.4571,167.4967,750174.0
2023-05-01 10:20:00,169.38,169.43,169.02,169.05,1139188.0,167.4868,167.5362,167.1308,167.1605,1139188.0
2023-05-01 10:30:00,169.05,169.16,168.71,168.74,1116954.0,167.1605,167.2693,166.8243,166.854,1116954.0
2023-05-01 10:40:00,168.74,169.29,168.64,169.28,1099634.0,166.854,167.3978,166.7551,167.3879,1099634.0
2023-05-01 10:50:00,169.28,169.56,169.18,169.52,867113.0,167.3879,167.6648,167.289,167.6252,867113.0
2023-05-01 11:00:00,169.52,169.83,169.5,169.71,985393.0,167.6252,167.9318,167.6055,167.8131,985393.0
2023-05-01 11:10:00,169.72,169.73,168.93,169.06,1070966.0,167.823,167.8329,167.0418,167.1704,1070966.0
2023-05-01 11:20:00,169.06,169.33,169.0,169.13,735133.0,167.1704,167.4374,167.1111,167.2396,735133.0
2023-05-01 11:30:00,169.14,169.39,169.05,169.29,592271.0,167.2495,167.4967,167.1605,167.3978,592271.0
2023-05-01 11:40:00,169.29,169.58,169.2,169.56,616444.0,167.3978,167.6846,167.3088,167.6648,616444.0
2023-05-01 11:50:00,169.55,169.69,169.47,169.65,520602.0,167.6549,167.7933,167.5758,167.7538,520602.0
2023-05-01 12:00:00,169.63,170.07,169.58,170.02,1045760.0,167.734,168.1691,167.6846,168.1197,1045760.0
2023-05-01 12:10:00,170.03,170.19,169.84,169.9,832278.0,168.1295,168.2878,167.9417,168.001,832278.0
2023-05-01 12:20:00,169.9,170.0,169.87,169.97,474950.0,168.001,168.0999,167.9713,168.0702,474950.0
2023-05-01 12:30:00,169.99,170.33,169.98,170.26,864798.0,168.09,168.4262,168.0801,168.357,864798.0
2023-05-01 12:40:00,170.27,170.29,170.09,170.18,567708.0,168.3669,168.3866,168.1889,168.2779,567708.0
2023-05-01 12:50:00,170.18,170.42,170.17,170.35,785862.0,168.2779,168.5152,168.268,168.446,785862.0
2023-05-01 13:00:00,170.36,170.38,170.2,170.22,601929.0,168.4559,168.4756,168.2976,168.3174,601929.0
2023-05-01 13:10:00,170.21,170.45,170.16,170.21,680738.0,168.3075,168.5448,168.2581,168.3075,680738.0
2023-05-01 13:20:00,170.21,170.37,170.1,170.14,855327.0,168.3075,168.4657,168.1988,168.2383,855327.0
2023-05-01 13:30:00,170.13,170.26,170.07,170.23,630176.0,168.2284,168.357,168.1691,168.3273,630176.0
2023-05-01 13:40:00,170.22,170.41,170.12,170.15,623563.0,168.3174,168.5053,168.2185,168.2482,623563.0
2023-05-01 13:50:00,170.14,170.22,170.08,170.15,393855.0,168.2383,168.3174,168.179,168.2482,393855.0
2023-05-01 14:00:00,170.15,170.16,169.96,170.15,644421.0,168.2482,168.2581,168.0603,168.2482,644421.0
2023-05-01 14:10:00,170.16,170.18,169.89,169.9,544034.0,168.2581,168.2779,167.9911,168.001,544034.0
2023-05-01 14:20:00,169.9,170.04,169.82,169.92,499043.0,168.001,168.1394,167.9219,168.0208,499043.0
2023-05-01 14:30:00,169.9,169.96,169.26,169.41,1246307.0,168.001,168.0603,167.3681,167.5165,1246307.0
2023-05-01 14:40:00,169.42,169.54,169.29,169.4,579098.0,167.5264,167.645,167.3978,167.5066,579098.0
2023-05-01 14:50:00,169.4,169.61,169.2,169.53,695132.0,167.5066,167.7142,167.3088,167.6351,695132.0
2023-05-01 15:00:00,169.53,169.63,169.36,169.59,562739.0,167.6351,167.734,167.467,167.6945,562739.0
2023-05-01 15:10:00,169.58,169.66,169.45,169.59,622291.0,167.6846,167.7637,167.556,167.6945,622291.0
2023-05-01 15:20:00,169.59,169.76,169.57,169.69,682753.0,167.6945,167.8626,167.6747,167.7933,682753.0
2023-05-01 15:30:00,169.7,169.75,169.43,169.5,823562.0,167.8032,167.8527,167.5362,167.6055,823562.0
2023-05-01 15:40:00,169.5,169.66,169.43,169.46,1017472.0,167.6055,167.7637,167.5362,167.5659,1017472.0
2023-05-01 15:50:00,169.46,169.9,169.25,169.56,2553572.0,167.5659,168.001,167.3583,167.6648,2553572.0
2023-05-02 09:30:00,170.08,170.35,169.66,169.84,2437181.0,168.179,168.446,167.7637,167.9417,2437181.0
2023-05-02 09:40:00,169.84,169.92,169.41,169.67,1479863.0,167.9417,168.0208,167.5165,167.7736,1479863.0
2023-05-02 09:50:00,169.66,169.91,169.52,169.77,1048601.0,167.7637,168.0109,167.6252,167.8724,1048601.0
2023-05-02 10:00:00,169.8,169.94,169.25,169.3,1330607.0,167.9021,168.0405,167.3583,167.4077,1330607.0
2023-05-02 10:10:00,169.3,169.34,168.78,169.06,1365346.0,167.4077,167.4473,166.8935,167.1704,1365346.0
2023-05-02 10:20:00,169.06,169.16,168.48,168.71,1358132.0,167.1704,167.2693,166.5969,166.8243,1358132.0
2023-05-02 10:30:00,168.72,168.73,168.02,168.21,1454954.0,166.8342,166.8441,166.142,166.3299,1454954.0
2023-05-02 10:40:00,168.2,168.5,168.17,168.49,919464.0,166.32,166.6166,166.2903,166.6068,919464.0
2023-05-02 10:50:00,168.48,168.52,168.18,168.27,842703.0,166.5969,166.6364,166.3002,166.3892,842703.0
2023-05-02 11:00:00,168.26,168.37,167.94,168.25,1231657.0,166.3793,166.4881,166.0629,166.3694,1231657.0
2023-05-02 11:10:00,168.25,168.38,167.96,167.99,858499.0,166.3694,166.498,166.0827,166.1123,858499.0
2023-05-02 11:20:00,168.0,168.08,167.7,167.82,1089337.0,166.1222,166.2013,165.8256,165.9442,1089337.0
2023-05-02 11:30:00,167.82,167.93,167.61,167.85,882910.0,165.9442,166.053,165.7366,165.9739,882910.0
2023-05-02 11:40:00,167.85,168.23,167.83,168.12,1085078.0,165.9739,166.3497,165.9541,166.2409,1085078.0
2023-05-02 11:50:00,168.11,168.11,167.54,167.63,898636.0,166.231,166.231,165.6674,165.7564,898636.0
2023-05-02 12:00:00,167.62,167.89,167.55,167.79,583065.0,165.7465,166.0135,165.6773,165.9146,583065.0
2023-05-02 12:10:00,167.8,167.99,167.72,167.81,517511.0,165.9245,166.1123,165.8454,165.9344,517511.0
2023-05-02 12:20:00,167.81,168.2,167.8,168.11,562357.0,165.9344,166.32,165.9245,166.231,562357.0
2023-05-02 12:30:00,168.11,168.39,168.08,168.31,620614.0,166.231,166.5079,166.2013,166.4288,620614.0
2023-05-02 12:40:00,168.3,168.44,168.24,168.33,541371.0,166.4189,166.5573,166.3595,166.4485,541371.0
2023-05-02 12:50:00,168.34,168.52,168.26,168.39,637679.0,166.4584,166.6364,166.3793,166.5079,637679.0
2023-05-02 13:00:00,168.38,168.7,168.33,168.59,643442.0,166.498,166.8144,166.4485,166.7056,643442.0
2023-05-02 13:10:00,168.59,168.86,168.58,168.77,844947.0,166.7056,166.9726,166.6957,166.8836,844947.0
2023-05-02 13:20:00,168.76,168.93,168.7,168.81,542049.0,166.8737,167.0418,166.8144,166.9232,542049.0
2023-05-02 13:30:00,168.8,168.91,168.7,168.77,481443.0,166.9133,167.0221,166.8144,166.8836,481443.0
2023-05-02 13:40:00,168.77,168.79,168.58,168.68,470661.0,166.8836,166.9034,166.6957,166.7946,470661.0
2023-05-02 13:50:00,168.69,168.95,168.67,168.68,583930.0,166.8045,167.0616,166.7847,166.7946,583930.0
2023-05-02 14:00:00,168.68,168.77,168.45,168.73,568015.0,166.7946,166.8836,166.5672,166.8441,568015.0
2023-05-02 14:10:00,168.74,168.76,168.47,168.65,450090.0,166.854,166.8737,166.587,166.765,450090.0
2023-05-02 14:20:00,168.64,168.66,168.34,168.47,437743.0,166.7551,166.7749,166.4584,166.587,437743.0
2023-05-02 14:30:00,168.47,168.7,168.46,168.59,466041.0,166.587,166.8144,166.5771,166.7056,466041.0
2023-05-02 14:40:00,168.59,168.83,168.49,168.78,424880.0,166.7056,166.943,166.6068,166.8935,424880.0
2023-05-02 14:50:00,168.78,169.05,168.77,169.03,564782.0,166.8935,167.1605,166.8836,167.1407,564782.0
2023-05-02 15:00:00,169.03,169.14,168.88,169.04,602032.0,167.1407,167.2495,166.9924,167.1506,602032.0
2023-05-02 15:10:00,169.05,169.28,168.98,169.02,910836.0,167.1605,167.3879,167.0913,167.1308,910836.0
2023-05-02 15:20:00,169.02,169.14,168.9,168.97,562841.0,167.1308,167.2495,167.0122,167.0814,562841.0
2023-05-02 15:30:00,168.97,168.98,168.78,168.91,712953.0,167.0814,167.0913,166.8935,167.0221,712953.0
2023-05-02 15:40:00,168.91,168.93,168.44,168.47,921406.0,167.0221,167.0418,166.5573,166.587,921406.0
2023-05-02 15:50:00,168.47,168.79,168.39,168.55,2267318.0,166.587,166.9034,166.5079,166.6661,2267318.0
2023-05-03 09:30:00,169.51,170.49,169.49,170.26,3304016.0,167.6154,168.5844,167.5956,168.357,3304016.0
2023-05-03 09:40:00,170.26,170.69,170.11,170.4,1972846.0,168.357,168.7822,168.2086,168.4954,1972846.0
2023-05-03 09:50:00,170.41,170.89,170.36,170.75,1485221.0,168.5053,168.9799,168.4559,168.8415,1485221.0
2023-05-03 10:00:00,170.75,170.92,170.23,170.28,1579134.0,168.8415,169.0096,168.3273,168.3767,1579134.0
2023-05-03 10:10:00,170.27,170.38,170.01,170.23,1312973.0,168.3669,168.4756,168.1098,168.3273,1312973.0
2023-05-03 10:20:00,170.24,170.4,170.06,170.08,1015694.0,168.3372,168.4954,168.1592,168.179,1015694.0
2023-05-03 10:30:00,170.08,170.24,170.01,170.02,892845.0,168.179,168.3372,168.1098,168.1197,892845.0
2023-05-03 10:40:00,170.02,170.28,169.72,169.95,1054946.0,168.1197,168.3767,167.823,168.0504,1054946.0
2023-05-03 10:50:00,169.94,170.0,169.57,169.63,759431.0,168.0405,168.0999,167.6747,167.734,759431.0
2023-05-03 11:00:00,169.62,169.69,169.43,169.65,638152.0,167.7241,167.7933,167.5362,167.7538,638152.0
2023-05-03 11:10:00,169.64,169.67,169.49,169.64,523851.0,167.7439,167.7736,167.5956,167.7439,523851.0
2023-05-03 11:20:00,169.65,169.65,169.18,169.31,700986.0,167.7538,167.7538,167.289,167.4176,700986.0
2023-05-03 11:30:00,169.31,169.69,169.23,169.64,688685.0,167.4176,167.7933,167.3385,167.7439,688685.0
2023-05-03 11:40:00,169.65,169.73,169.39,169.61,639975.0,167.7538,167.8329,167.4967,167.7142,639975.0
2023-05-03 11:50:00,169.62,169.93,169.6,169.92,547515.0,167.7241,168.0307,167.7043,168.0208,547515.0
2023-05-03 12:00:00,169.93,169.95,169.71,169.73,405658.0,168.0307,168.0504,167.8131,167.8329,405658.0
2023-05-03 12:10:00,169.73,169.8,169.63,169.64,437267.0,167.8329,167.9021,167.734,167.7439,437267.0
2023-05-03 12:20:00,169.63,169.7,169.52,169.7,498940.0,167.734,167.8032,167.6252,167.8032,498940.0
2023-05-03 12:30:00,169.71,169.8,169.57,169.64,465019.0,167.8131,167.9021,167.6747,167.7439,465019.0
2023-05-03 12:40:00,169.65,169.98,169.63,169.98,601101.0,167.7538,168.0801,167.734,168.0801,601101.0
2023-05-03 12:50:00,169.98,170.17,169.92,170.0,687258.0,168.0801,168.268,168.0208,168.0999,687258.0
2023-05-03 13:00:00,170.0,170.08,169.89,170.01,509313.0,168.0999,168.179,167.9911,168.1098,509313.0
2023-05-03 13:10:00,170.02,170.24,169.99,170.15,610631.0,168.1197,168.3372,168.09,168.2482,610631.0
2023-05-03 13:20:00,170.15,170.29,170.07,170.16,542740.0,168.2482,168.3866,168.1691,168.2581,542740.0
2023-05-03 13:30:00,170.16,170.25,170.02,170.05,414784.0,168.2581,168.3471,168.1197,168.1493,414784.0
2023-05-03 13:40:00,170.05,170.13,169.78,169.91,625535.0,168.1493,168.2284,167.8823,168.0109,625535.0
2023-05-03 13:50:00,169.91,169.96,169.81,169.89,390860.0,168.0109,168.0603,167.912,167.9911,390860.0
2023-05-03 14:00:00,169.88,170.6,169.37,169.74,1810284.0,167.9812,168.6932,167.4769,167.8428,1810284.0
2023-05-03 14:10:00,169.74,170.24,169.51,170.17,866879.0,167.8428,168.3372,167.6154,168.268,866879.0
2023-05-03 14:20:00,170.18,170.59,170.09,170.25,931028.0,168.2779,168.6833,168.1889,168.3471,931028.0
2023-05-03 14:30:00,170.25,170.31,169.06,170.17,1900721.0,168.3471,168.4064,167.1704,168.268,1900721.0
2023-05-03 14:40:00,170.16,170.76,169.76,169.85,1658547.0,168.2581,168.8514,167.8626,167.9516,1658547.0
2023-05-03 14:50:00,169.84,170.34,169.05,170.05,1519800.0,167.9417,168.4361,167.1605,168.1493,1519800.0
2023-05-03 15:00:00,170.04,170.47,169.28,169.5,1326348.0,168.1394,168.5646,167.3879,167.6055,1326348.0
2023-05-03 15:10:00,169.48,169.48,168.57,168.78,1594158.0,167.5857,167.5857,166.6859,166.8935,1594158.0
2023-05-03 15:20:00,168.77,169.04,168.12,168.15,1382164.0,166.8836,167.1506,166.2409,166.2706,1382164.0
2023-05-03 15:30:00,168.14,168.22,167.85,167.99,1287653.0,166.2607,166.3398,165.9739,166.1123,1287653.0
2023-05-03 15:40:00,167.97,168.0,167.18,167.22,1804639.0,166.0926,166.1222,165.3114,165.3509,1804639.0
2023-05-03 15:50:00,167.23,167.62,167.16,167.47,2793718.0,165.3608,165.7465,165.2916,165.5982,2793718.0
2023-05-04 09:30:00,164.88,165.37,164.39,164.76,3392681.0,163.0371,163.5216,162.5526,162.9184,3392681.0
2023-05-04 09:40:00,164.76,165.08,164.31,164.67,2113722.0,162.9184,163.2349,162.4735,162.8294,2113722.0
2023-05-04 09:50:00,164.67,165.5,164.65,165.17,2019616.0,162.8294,163.6502,162.8097,163.3239,2019616.0
2023-05-04 10:00:00,165.16,165.55,165.11,165.34,1636159.0,163.314,163.6996,163.2645,163.492,1636159.0
2023-05-04 10:10:00,165.33,165.77,165.25,165.65,1650665.0,163.4821,163.9172,163.403,163.7985,1650665.0
2023-05-04 10:20:00,165.64,165.7,165.0,165.25,1257529.0,163.7886,163.8479,163.1558,163.403,1257529.0
2023-05-04 10:30:00,165.25,165.62,165.13,165.53,1085976.0,163.403,163.7688,163.2843,163.6798,1085976.0
2023-05-04 10:40:00,165.52,166.23,165.44,166.01,1305689.0,163.6699,164.372,163.5908,164.1545,1305689.0
2023-05-04 10:50:00,166.01,166.18,165.89,165.95,977610.0,164.1545,164.3226,164.0358,164.0951,977610.0
2023-05-04 11:00:00,165.93,166.88,165.85,166.77,1508360.0,164.0754,165.0147,163.9963,164.906,1508360.0
2023-05-04 11:10:00,166.77,166.84,166.25,166.29,1234480.0,164.906,164.9752,164.3918,164.4313,1234480.0
2023-05-04 11:20:00,166.28,166.32,165.71,165.94,1283172.0,164.4215,164.461,163.8578,164.0853,1283172.0
2023-05-04 11:30:00,165.94,166.13,165.87,166.13,693747.0,164.0853,164.2731,164.016,164.2731,693747.0
2023-05-04 11:40:00,166.13,166.19,165.7,165.72,661438.0,164.2731,164.3325,163.8479,163.8677,661438.0
2023-05-04 11:50:00,165.74,165.84,165.51,165.78,674049.0,163.8875,163.9864,163.6601,163.927,674049.0
2023-05-04 12:00:00,165.76,165.81,165.43,165.61,660870.0,163.9073,163.9567,163.581,163.7589,660870.0
2023-05-04 12:10:00,165.61,166.04,165.5,165.99,789079.0,163.7589,164.1841,163.6502,164.1347,789079.0
2023-05-04 12:20:00,165.98,166.23,165.96,166.21,667559.0,164.1248,164.372,164.105,164.3522,667559.0
2023-05-04 12:30:00,166.21,166.3,166.09,166.18,626959.0,164.3522,164.4412,164.2336,164.3226,626959.0
2023-05-04 12:40:00,166.18,166.21,165.95,166.13,565295.0,164.3226,164.3522,164.0951,164.2731,565295.0
2023-05-04 12:50:00,166.14,166.64,166.09,166.58,849237.0,164.283,164.7774,164.2336,164.7181,849237.0
2023-05-04 13:00:00,166.59,166.68,166.41,166.58,655448.0,164.728,164.817,164.55,164.7181,655448.0
2023-05-04 13:10:00,166.59,166.89,166.5,166.75,786880.0,164.728,165.0246,164.639,164.8862,786880.0
2023-05-04 13:20:00,166.75,167.04,166.6,166.67,836997.0,164.8862,165.173,164.7379,164.8071,836997.0
2023-05-04 13:30:00,166.68,166.91,166.61,166.62,617731.0,164.817,165.0444,164.7478,164.7577,617731.0
2023-05-04 13:40:00,166.62,166.64,166.05,166.17,1109939.0,164.7577,164.7774,164.194,164.3127,1109939.0
2023-05-04 13:50:00,166.17,166.38,166.01,166.37,653449.0,164.3127,164.5203,164.1545,164.5104,653449.0
2023-05-04 14:00:00,166.38,166.4,166.13,166.32,526275.0,164.5203,164.5401,164.2731,164.461,526275.0
2023-05-04 14:10:00,166.31,166.34,166.02,166.13,622695.0,164.4511,164.4808,164.1644,164.2731,622695.0
2023-05-04 14:20:00,166.13,166.23,165.51,165.53,846087.0,164.2731,164.372,163.6601,163.6798,846087.0
2023-05-04 14:30:00,165.53,165.74,165.3,165.37,1095919.0,163.6798,163.8875,163.4524,163.5216,1095919.0
2023-05-04 14:40:00,165.36,165.66,165.31,165.52,740585.0,163.5117,163.8084,163.4623,163.6699,740585.0
2023-05-04 14:50:00,165.5,165.7,165.31,165.62,848020.0,163.6502,163.8479,163.4623,163.7688,848020.0
2023-05-04 15:00:00,165.61,165.97,165.59,165.78,988108.0,163.7589,164.1149,163.7392,163.927,988108.0
2023-05-04 15:10:00,165.78,165.8,165.17,165.22,1155984.0,163.927,163.9468,163.3239,163.3733,1155984.0
2023-05-04 15:20:00,165.22,165.73,165.08,165.67,1484284.0,163.3733,163.8776,163.2349,163.8183,1484284.0
2023-05-04 15:30:00,165.68,166.34,165.66,166.19,1795573.0,163.8282,164.4808,163.8084,164.3325,1795573.0
2023-05-04 15:40:00,166.18,166.25,165.38,165.83,2499793.0,164.3226,164.3918,163.5315,163.9765,2499793.0
2023-05-04 15:50:00,165.82,166.0,165.46,165.78,3804276.0,163.9666,164.1446,163.6106,163.927,3804276.0
2023-05-05 09:30:00,171.0,173.75,170.76,173.6,11296755.0,169.0887,171.808,168.8514,171.6596,11296755.0
2023-05-05 09:40:00,173.61,173.68,172.74,172.91,6557402.0,171.6695,171.7387,170.8092,170.9773,6557402.0
2023-05-05 09:50:00,172.89,173.41,172.55,173.12,3918263.0,170.9576,171.4718,170.6214,171.185,3918263.0
2023-05-05 10:00:00,173.14,173.55,173.06,173.41,2694865.0,171.2048,171.6102,171.1257,171.4718,2694865.0
2023-05-05 10:10:00,173.4,173.5,173.07,173.34,2311863.0,171.4619,171.5608,171.1356,171.4025,2311863.0
2023-05-05 10:20:00,173.36,173.39,172.72,173.37,2784256.0,171.4223,171.452,170.7895,171.4322,2784256.0
2023-05-05 10:30:00,173.37,174.18,173.18,174.08,4030261.0,171.4322,172.2332,171.2443,172.1343,4030261.0
2023-05-05 10:40:00,174.07,174.2,173.63,173.69,2440648.0,172.1244,172.2529,171.6893,171.7486,2440648.0
2023-05-05 10:50:00,173.7,173.95,173.51,173.56,2009796.0,171.7585,172.0057,171.5706,171.6201,2009796.0
2023-05-05 11:00:00,173.56,173.7,173.34,173.54,1759300.0,171.6201,171.7585,171.4025,171.6003,1759300.0
2023-05-05 11:10:00,173.53,173.62,173.33,173.39,1253481.0,171.5904,171.6794,171.3927,171.452,1253481.0
2023-05-05 11:20:00,173.39,173.9,173.37,173.84,1724785.0,171.452,171.9563,171.4322,171.897,1724785.0
2023-05-05 11:30:00,173.84,174.05,173.76,173.95,1828509.0,171.897,172.1046,171.8178,172.0057,1828509.0
2023-05-05 11:40:00,173.95,173.99,173.55,173.64,1331359.0,172.0057,172.0453,171.6102,171.6992,1331359.0
2023-05-05 11:50:00,173.63,173.91,173.63,173.79,1064125.0,171.6893,171.9662,171.6893,171.8475,1064125.0
2023-05-05 12:00:00,173.8,173.91,173.6,173.9,937748.0,171.8574,171.9662,171.6596,171.9563,937748.0
2023-05-05 12:10:00,173.9,173.91,173.71,173.81,879651.0,171.9563,171.9662,171.7684,171.8673,879651.0
2023-05-05 12:20:00,173.8,174.05,173.23,173.27,2033804.0,171.8574,172.1046,171.2938,171.3333,2033804.0
2023-05-05 12:30:00,173.27,173.64,173.21,173.51,1213313.0,171.3333,171.6992,171.274,171.5706,1213313.0
2023-05-05 12:40:00,173.5,173.57,173.23,173.36,955651.0,171.5608,171.63,171.2938,171.4223,955651.0
2023-05-05 12:50:00,173.35,173.5,173.24,173.47,947536.0,171.4124,171.5608,171.3037,171.5311,947536.0
2023-05-05 13:00:00,173.47,173.48,173.28,173.33,770142.0,171.5311,171.541,171.3432,171.3927,770142.0
2023-05-05 13:10:00,173.34,173.47,173.24,173.3,1067758.0,171.4025,171.5311,171.3037,171.363,1067758.0
2023-05-05 13:20:00,173.3,173.64,173.3,173.64,1024116.0,171.363,171.6992,171.363,171.6992,1024116.0
2023-05-05 13:30:00,173.65,173.96,173.64,173.96,1342145.0,171.7091,172.0156,171.6992,172.0156,1342145.0
2023-05-05 13:40:00,173.96,174.09,173.68,173.73,1374341.0,172.0156,172.1442,171.7387,171.7882,1374341.0
2023-05-05 13:50:00,173.73,173.94,173.71,173.88,796230.0,171.7882,171.9958,171.7684,171.9365,796230.0
2023-05-05 14:00:00,173.89,174.1,173.8,173.81,1048037.0,171.9464,172.154,171.8574,171.8673,1048037.0
2023-05-05 14:10:00,173.82,173.89,173.69,173.75,872728.0,171.8772,171.9464,171.7486,171.808,872728.0
2023-05-05 14:20:00,173.75,174.09,173.7,174.08,1075257.0,171.808,172.1442,171.7585,172.1343,1075257.0
2023-05-05 14:30:00,174.08,174.15,173.77,174.0,1289692.0,172.1343,172.2035,171.8277,172.0552,1289692.0
2023-05-05 14:40:00,174.02,174.1,173.9,173.99,925944.0,172.0749,172.154,171.9563,172.0453,925944.0
2023-05-05 14:50:00,173.99,174.18,173.98,174.15,1133418.0,172.0453,172.2332,172.0354,172.2035,1133418.0
2023-05-05 15:00:00,174.15,174.3,173.94,174.28,1509842.0,172.2035,172.3518,171.9958,172.332,1509842.0
2023-05-05 15:10:00,174.28,174.29,173.46,173.5,1756982.0,172.332,172.3419,171.5212,171.5608,1756982.0
2023-05-05 15:20:00,173.5,173.78,173.3,173.75,1557250.0,171.5608,171.8376,171.363,171.808,1557250.0
2023-05-05 15:30:00,173.75,173.88,173.63,173.82,1704021.0,171.808,171.9365,171.6893,171.8772,1704021.0
2023-05-05 15:40:00,173.81,174.08,173.47,173.59,2322805.0,171.8673,172.1343,171.5311,171.6497,2322805.0
2023-05-05 15:50:00,173.58,173.73,173.35,173.62,4561183.0,171.6399,171.7882,171.4124,171.6794,4561183.0
2023-05-08 09:30:00,172.48,173.13,172.11,172.88,4812763.0,170.5522,171.1949,170.1863,170.9477,4812763.0
2023-05-08 09:40:00,172.89,173.57,172.49,173.29,2515243.0,170.9576,171.63,170.562,171.3531,2515243.0
2023-05-08 09:50:00,173.29,173.34,172.54,172.78,1666676.0,171.3531,171.4025,170.6115,170.8488,1666676.0
2023-05-08 10:00:00,172.8,173.37,172.74,173.25,1806850.0,170.8686,171.4322,170.8092,171.3135,1806850.0
2023-05-08 10:10:00,173.25,173.74,173.14,173.71,1935930.0,171.3135,171.7981,171.2048,171.7684,1935930.0
2023-05-08 10:20:00,173.7,173.82,173.3,173.37,1573327.0,171.7585,171.8772,171.363,171.4322,1573327.0
2023-05-08 10:30:00,173.38,173.59,172.72,172.97,1677588.0,171.4421,171.6497,170.7895,171.0367,1677588.0
2023-05-08 10:40:00,172.97,173.33,172.75,173.26,1213618.0,171.0367,171.3927,170.8191,171.3234,1213618.0
2023-05-08 10:50:00,173.27,173.53,173.13,173.47,1145300.0,171.3333,171.5904,171.1949,171.5311,1145300.0
2023-05-08 11:00:00,173.48,173.55,173.23,173.54,837305.0,171.541,171.6102,171.2938,171.6003,837305.0
2023-05-08 11:10:00,173.53,173.63,173.47,173.53,760872.0,171.5904,171.6893,171.5311,171.5904,760872.0
2023-05-08 11:20:00,173.52,173.54,173.15,173.22,716956.0,171.5805,171.6003,171.2147,171.2839,716956.0
2023-05-08 11:30:00,173.23,173.55,173.15,173.51,688614.0,171.2938,171.6102,171.2147,171.5706,688614.0
2023-05-08 11:40:00,173.51,173.71,173.45,173.65,856529.0,171.5706,171.7684,171.5113,171.7091,856529.0
2023-05-08 11:50:00,173.64,173.77,173.59,173.76,648938.0,171.6992,171.8277,171.6497,171.8178,648938.0
2023-05-08 12:00:00,173.77,173.82,173.56,173.71,624796.0,171.8277,171.8772,171.6201,171.7684,624796.0
2023-05-08 12:10:00,173.71,173.75,173.5,173.56,582399.0,171.7684,171.808,171.5608,171.6201,582399.0
2023-05-08 12:20:00,173.56,173.76,173.53,173.75,575559.0,171.6201,171.8178,171.5904,171.808,575559.0
2023-05-08 12:30:00,173.75,173.77,173.41,173.72,542799.0,171.808,171.8277,171.4718,171.7783,542799.0
2023-05-08 12:40:00,173.72,173.74,173.54,173.61,526450.0,171.7783,171.7981,171.6003,171.6695,526450.0
2023-05-08 12:50:00,173.6,173.71,173.41,173.44,522939.0,171.6596,171.7684,171.4718,171.5014,522939.0
2023-05-08 13:00:00,173.45,173.51,173.35,173.46,425045.0,171.5113,171.5706,171.4124,171.5212,425045.0
2023-05-08 13:10:00,173.46,173.54,173.38,173.4,398532.0,171.5212,171.6003,171.4421,171.4619,398532.0
2023-05-08 13:20:00,173.39,173.65,173.37,173.63,609419.0,171.452,171.7091,171.4322,171.6893,609419.0
2023-05-08 13:30:00,173.64,173.79,173.62,173.79,459934.0,171.6992,171.8475,171.6794,171.8475,459934.0
2023-05-08 13:40:00,173.79,173.8,173.64,173.74,552376.0,171.8475,171.8574,171.6992,171.7981,552376.0
2023-05-08 13:50:00,173.74,173.85,173.67,173.71,503438.0,171.7981,171.9068,171.7289,171.7684,503438.0
2023-05-08 14:00:00,173.7,173.74,172.96,173.15,1089923.0,171.7585,171.7981,171.0268,171.2147,1089923.0
2023-05-08 14:10:00,173.16,173.57,173.16,173.56,852641.0,171.2246,171.63,171.2246,171.6201,852641.0
2023-05-08 14:20:00,173.55,173.72,173.55,173.6,594276.0,171.6102,171.7783,171.6102,171.6596,594276.0
2023-05-08 14:30:00,173.59,173.65,173.48,173.53,500486.0,171.6497,171.7091,171.541,171.5904,500486.0
2023-05-08 14:40:00,173.5,173.75,173.47,173.74,518310.0,171.5608,171.808,171.5311,171.7981,518310.0
2023-05-08 14:50:00,173.75,173.8,173.59,173.72,642426.0,171.808,171.8574,171.6497,171.7783,642426.0
2023-05-08 15:00:00,173.72,173.78,173.62,173.65,465401.0,171.7783,171.8376,171.6794,171.7091,465401.0
2023-05-08 15:10:00,173.65,173.65,173.21,173.52,809537.0,171.7091,171.7091,171.274,171.5805,809537.0
2023-05-08 15:20:00,173.52,173.64,173.36,173.41,625468.0,171.5805,171.6992,171.4223,171.4718,625468.0
2023-05-08 15:30:00,173.4,173.48,173.37,173.43,550985.0,171.4619,171.541,171.4322,171.4915,550985.0
2023-05-08 15:40:00,173.43,173.63,173.41,173.59,783845.0,171.4915,171.6893,171.4718,171.6497,783845.0
2023-05-08 15:50:00,173.59,173.68,173.41,173.52,1749953.0,171.6497,171.7387,171.4718,171.5805,1749953.0
2023-05-09 09:30:00,173.13,173.54,172.79,173.01,2904112.0,171.1949,171.6003,170.8587,171.0762,2904112.0
2023-05-09 09:40:00,173.02,173.06,172.48,172.56,1449808.0,171.0861,171.1257,170.5522,170.6313,1449808.0
2023-05-09 09:50:00,172.55,172.89,172.31,172.78,1607576.0,170.6214,170.9576,170.3841,170.8488,1607576.0
2023-05-09 10:00:00,172.78,172.89,172.44,172.52,882234.0,170.8488,170.9576,170.5126,170.5917,882234.0
2023-05-09 10:10:00,172.53,172.61,172.26,172.44,1080277.0,170.6016,170.6807,170.3346,170.5126,1080277.0
2023-05-09 10:20:00,172.44,172.58,172.34,172.52,783805.0,170.5126,170.651,170.4137,170.5917,783805.0
2023-05-09 10:30:00,172.53,172.59,172.14,172.33,989656.0,170.6016,170.6609,170.216,170.4038,989656.0
2023-05-09 10:40:00,172.33,172.44,172.17,172.26,841536.0,170.4038,170.5126,170.2456,170.3346,841536.0
2023-05-09 10:50:00,172.26,172.6,172.23,172.52,702268.0,170.3346,170.6708,170.3049,170.5917,702268.0
2023-05-09 11:00:00,172.51,172.64,172.43,172.56,648543.0,170.5818,170.7104,170.5027,170.6313,648543.0
2023-05-09 11:10:00,172.57,172.59,172.16,172.31,719228.0,170.6411,170.6609,170.2357,170.3841,719228.0
2023-05-09 11:20:00,172.31,172.52,172.21,172.28,592805.0,170.3841,170.5917,170.2852,170.3544,592805.0
2023-05-09 11:30:00,172.29,172.4,172.13,172.19,639988.0,170.3643,170.473,170.2061,170.2654,639988.0
2023-05-09 11:40:00,172.2,172.29,172.15,172.18,428427.0,170.2753,170.3643,170.2258,170.2555,428427.0
2023-05-09 11:50:00,172.19,172.21,171.82,171.86,1154601.0,170.2654,170.2852,169.8995,169.9391,1154601.0
2023-05-09 12:00:00,171.85,172.08,171.81,172.04,563408.0,169.9292,170.1566,169.8896,170.1171,563408.0
2023-05-09 12:10:00,172.05,172.13,171.93,172.03,454576.0,170.127,170.2061,170.0083,170.1072,454576.0
2023-05-09 12:20:00,172.02,172.2,171.97,172.06,495304.0,170.0973,170.2753,170.0479,170.1368,495304.0
2023-05-09 12:30:00,172.06,172.17,172.02,172.12,474841.0,170.1368,170.2456,170.0973,170.1962,474841.0
2023-05-09 12:40:00,172.12,172.36,172.06,172.29,544715.0,170.1962,170.4335,170.1368,170.3643,544715.0
2023-05-09 12:50:00,172.3,172.43,172.22,172.37,418684.0,170.3742,170.5027,170.2951,170.4434,418684.0
2023-05-09 13:00:00,172.37,172.46,172.29,172.42,498763.0,170.4434,170.5324,170.3643,170.4928,498763.0
2023-05-09 13:10:00,172.42,172.48,172.26,172.37,348795.0,170.4928,170.5522,170.3346,170.4434,348795.0
2023-05-09 13:20:00,172.37,172.42,172.18,172.21,405270.0,170.4434,170.4928,170.2555,170.2852,405270.0
2023-05-09 13:30:00,172.21,172.3,172.11,172.16,352757.0,170.2852,170.3742,170.1863,170.2357,352757.0
2023-05-09 13:40:00,172.16,172.21,171.96,171.99,465393.0,170.2357,170.2852,170.038,170.0676,465393.0
2023-05-09 13:50:00,171.99,172.21,171.97,172.09,513163.0,170.0676,170.2852,170.0479,170.1665,513163.0
2023-05-09 14:00:00,172.09,172.2,172.07,172.19,478223.0,170.1665,170.2753,170.1467,170.2654,478223.0
2023-05-09 14:10:00,172.19,172.3,172.11,172.26,480864.0,170.2654,170.3742,170.1863,170.3346,480864.0
2023-05-09 14:20:00,172.26,172.34,172.2,172.27,356688.0,170.3346,170.4137,170.2753,170.3445,356688.0
2023-05-09 14:30:00,172.27,172.36,172.13,172.16,446497.0,170.3445,170.4335,170.2061,170.2357,446497.0
2023-05-09 14:40:00,172.16,172.28,172.07,172.27,442325.0,170.2357,170.3544,170.1467,170.3445,442325.0
2023-05-09 14:50:00,172.26,172.28,171.92,172.07,482480.0,170.3346,170.3544,169.9984,170.1467,482480.0
2023-05-09 15:00:00,172.08,172.17,172.0,172.07,369523.0,170.1566,170.2456,170.0775,170.1467,369523.0
2023-05-09 15:10:00,172.06,172.08,171.85,171.97,676171.0,170.1368,170.1566,169.9292,170.0479,676171.0
2023-05-09 15:20:00,171.97,172.05,171.88,171.97,467473.0,170.0479,170.127,169.9589,170.0479,467473.0
2023-05-09 15:30:00,171.97,172.04,171.85,171.87,612120.0,170.0479,170.1171,169.9292,169.949,612120.0
2023-05-09 15:40:00,171.87,172.13,171.83,172.11,952825.0,169.949,170.2061,169.9094,170.1863,952825.0
2023-05-09 15:50:00,172.12,172.24,171.6,171.78,3743912.0,170.1962,170.3148,169.682,169.86,3743912.0
2023-05-10 09:30:00,173.01,174.03,172.83,173.41,3287819.0,171.0762,172.0848,170.8982,171.4718,3287819.0
2023-05-10 09:40:00,173.41,173.44,172.6,172.9,1702729.0,171.4718,171.5014,170.6708,170.9675,1702729.0
2023-05-10 09:50:00,172.91,173.05,172.55,172.99,1355564.0,170.9773,171.1158,170.6214,171.0565,1355564.0
2023-05-10 10:00:00,172.99,173.57,172.98,173.47,1649098.0,171.0565,171.63,171.0466,171.5311,1649098.0
2023-05-10 10:10:00,173.47,173.71,172.95,173.09,1171401.0,171.5311,171.7684,171.0169,171.1553,1171401.0
2023-05-10 10:20:00,173.08,173.31,173.0,173.05,924702.0,171.1454,171.3729,171.0663,171.1158,924702.0
2023-05-10 10:30:00,173.06,173.42,173.05,173.21,928239.0,171.1257,171.4816,171.1158,171.274,928239.0
2023-05-10 10:40:00,173.21,173.27,172.41,172.74,1603878.0,171.274,171.3333,170.4829,170.8092,1603878.0
2023-05-10 10:50:00,172.73,172.73,172.29,172.56,966603.0,170.7994,170.7994,170.3643,170.6313,966603.0
2023-05-10 11:00:00,172.56,173.01,172.55,173.01,705000.0,170.6313,171.0762,170.6214,171.0762,705000.0
2023-05-10 11:10:00,173.0,173.11,172.81,172.91,709543.0,171.0663,171.1751,170.8785,170.9773,709543.0
2023-05-10 11:20:00,172.92,173.37,172.91,173.29,851314.0,170.9872,171.4322,170.9773,171.3531,851314.0
2023-05-10 11:30:00,173.3,173.77,173.3,173.59,1140661.0,171.363,171.8277,171.363,171.6497,1140661.0
2023-05-10 11:40:00,173.59,173.83,173.58,173.59,645061.0,171.6497,171.8871,171.6399,171.6497,645061.0
2023-05-10 11:50:00,173.59,173.68,173.39,173.49,674040.0,171.6497,171.7387,171.452,171.5509,674040.0
2023-05-10 12:00:00,173.49,173.49,172.96,173.0,776027.0,171.5509,171.5509,171.0268,171.0663,776027.0
2023-05-10 12:10:00,173.01,173.13,172.79,173.13,902752.0,171.0762,171.1949,170.8587,171.1949,902752.0
2023-05-10 12:20:00,173.12,173.19,172.96,173.18,528561.0,171.185,171.2542,171.0268,171.2443,528561.0
2023-05-10 12:30:00,173.17,173.24,172.89,173.17,633875.0,171.2344,171.3037,170.9576,171.2344,633875.0
2023-05-10 12:40:00,173.17,173.3,173.05,173.11,520568.0,171.2344,171.363,171.1158,171.1751,520568.0
2023-05-10 12:50:00,173.1,173.19,172.73,172.81,585548.0,171.1652,171.2542,170.7994,170.8785,585548.0
2023-05-10 13:00:00,172.8,172.95,172.71,172.81,601437.0,170.8686,171.0169,170.7796,170.8785,601437.0
2023-05-10 13:10:00,172.83,172.89,172.56,172.57,631760.0,170.8982,170.9576,170.6313,170.6411,631760.0
2023-05-10 13:20:00,172.57,172.61,171.98,172.03,910378.0,170.6411,170.6807,170.0577,170.1072,910378.0
2023-05-10 13:30:00,172.02,172.26,171.9,171.94,761425.0,170.0973,170.3346,169.9786,170.0182,761425.0
2023-05-10 13:40:00,171.93,172.38,171.9,172.32,591902.0,170.0083,170.4533,169.9786,170.3939,591902.0
2023-05-10 13:50:00,172.33,172.49,172.23,172.28,531705.0,170.4038,170.562,170.3049,170.3544,531705.0
2023-05-10 14:00:00,172.28,172.65,172.26,172.62,540775.0,170.3544,170.7203,170.3346,170.6906,540775.0
2023-05-10 14:10:00,172.62,172.82,172.6,172.78,614503.0,170.6906,170.8884,170.6708,170.8488,614503.0
2023-05-10 14:20:00,172.79,172.84,172.58,172.62,481458.0,170.8587,170.9081,170.651,170.6906,481458.0
2023-05-10 14:30:00,172.63,172.99,172.61,172.9,571786.0,170.7005,171.0565,170.6807,170.9675,571786.0
2023-05-10 14:40:00,172.88,173.16,172.82,172.89,696515.0,170.9477,171.2246,170.8884,170.9576,696515.0
2023-05-10 14:50:00,172.91,173.09,172.84,173.06,551229.0,170.9773,171.1553,170.9081,171.1257,551229.0
2023-05-10 15:00:00,173.07,173.19,172.94,173.14,589015.0,171.1356,171.2542,171.007,171.2048,589015.0
2023-05-10 15:10:00,173.15,173.38,173.09,173.37,858717.0,171.2147,171.4421,171.1553,171.4322,858717.0
2023-05-10 15:20:00,173.38,173.84,173.37,173.63,1475228.0,171.4421,171.897,171.4322,171.6893,1475228.0
2023-05-10 15:30:00,173.64,173.91,173.61,173.76,1070343.0,171.6992,171.9662,171.6695,171.8178,1070343.0
2023-05-10 15:40:00,173.76,173.82,173.52,173.53,1199650.0,171.8178,171.8772,171.5805,171.5904,1199650.0
2023-05-10 15:50:00,173.51,173.59,173.34,173.55,2361707.0,171.5706,171.6497,171.4025,171.6102,2361707.0
2023-05-11 09:30:00,173.85,173.96,172.65,172.67,2668638.0,171.9068,172.0156,170.7203,170.74,2668638.0
2023-05-11 09:40:00,172.66,173.33,172.48,173.12,1978383.0,170.7301,171.3927,170.5522,171.185,1978383.0
2023-05-11 09:50:00,173.12,173.12,172.18,172.27,1589429.0,171.185,171.185,170.2555,170.3445,1589429.0
2023-05-11 10:00:00,172.28,172.72,172.17,172.68,1452841.0,170.3544,170.7895,170.2456,170.7499,1452841.0
2023-05-11 10:10:00,172.69,172.86,172.34,172.35,888687.0,170.7598,170.9279,170.4137,170.4236,888687.0
2023-05-11 10:20:00,172.34,172.75,172.33,172.67,831837.0,170.4137,170.8191,170.4038,170.74,831837.0
2023-05-11 10:30:00,172.67,172.7,172.3,172.6,755005.0,170.74,170.7697,170.3742,170.6708,755005.0
2023-05-11 10:40:00,172.58,173.26,172.58,173.06,1174193.0,170.651,171.3234,170.651,171.1257,1174193.0
2023-05-11 10:50:00,173.07,173.24,172.95,173.23,802664.0,171.1356,171.3037,171.0169,171.2938,802664.0
2023-05-11 11:00:00,173.23,173.44,173.16,173.37,1027084.0,171.2938,171.5014,171.2246,171.4322,1027084.0
2023-05-11 11:10:00,173.38,173.62,173.28,173.31,1033076.0,171.4421,171.6794,171.3432,171.3729,1033076.0
2023-05-11 11:20:00,173.3,173.7,173.22,173.7,1021578.0,171.363,171.7585,171.2839,171.7585,1021578.0
2023-05-11 11:30:00,173.7,173.88,173.49,173.54,1102234.0,171.7585,171.9365,171.5509,171.6003,1102234.0
2023-05-11 11:40:00,173.54,173.65,173.32,173.37,666354.0,171.6003,171.7091,171.3828,171.4322,666354.0
2023-05-11 11:50:00,173.37,173.61,173.26,173.59,666285.0,171.4322,171.6695,171.3234,171.6497,666285.0
2023-05-11 12:00:00,173.59,173.62,173.35,173.53,642559.0,171.6497,171.6794,171.4124,171.5904,642559.0
2023-05-11 12:10:00,173.53,173.71,173.41,173.71,611433.0,171.5904,171.7684,171.4718,171.7684,611433.0
2023-05-11 12:20:00,173.71,173.92,173.54,173.66,932021.0,171.7684,171.9761,171.6003,171.719,932021.0
2023-05-11 12:30:00,173.67,173.86,173.66,173.83,497772.0,171.7289,171.9167,171.719,171.8871,497772.0
2023-05-11 12:40:00,173.83,174.03,173.82,173.86,829687.0,171.8871,172.0848,171.8772,171.9167,829687.0
2023-05-11 12:50:00,173.86,173.93,173.7,173.76,478933.0,171.9167,171.9859,171.7585,171.8178,478933.0
2023-05-11 13:00:00,173.76,173.94,173.62,173.79,733119.0,171.8178,171.9958,171.6794,171.8475,733119.0
2023-05-11 13:10:00,173.77,173.85,173.55,173.59,607467.0,171.8277,171.9068,171.6102,171.6497,607467.0
2023-05-11 13:20:00,173.59,173.63,173.38,173.47,636383.0,171.6497,171.6893,171.4421,171.5311,636383.0
2023-05-11 13:30:00,173.47,173.74,173.41,173.71,500074.0,171.5311,171.7981,171.4718,171.7684,500074.0
2023-05-11 13:40:00,173.7,173.71,173.06,173.14,732124.0,171.7585,171.7684,171.1257,171.2048,732124.0
2023-05-11 13:50:00,173.14,173.68,173.07,173.67,678980.0,171.2048,171.7387,171.1356,171.7289,678980.0
2023-05-11 14:00:00,173.67,173.86,173.56,173.83,507880.0,171.7289,171.9167,171.6201,171.8871,507880.0
2023-05-11 14:10:00,173.84,173.97,173.77,173.89,617733.0,171.897,172.0255,171.8277,171.9464,617733.0
2023-05-11 14:20:00,173.89,174.0,173.8,173.99,553749.0,171.9464,172.0552,171.8574,172.0453,553749.0
2023-05-11 14:30:00,174.0,174.25,173.93,174.17,997695.0,172.0552,172.3024,171.9859,172.2233,997695.0
2023-05-11 14:40:00,174.17,174.59,174.14,174.43,1348410.0,172.2233,172.6386,172.1936,172.4804,1348410.0
2023-05-11 14:50:00,174.43,174.44,174.21,174.37,631492.0,172.4804,172.4902,172.2628,172.421,631492.0
2023-05-11 15:00:00,174.38,174.4,173.98,174.23,1000996.0,172.4309,172.4507,172.0354,172.2826,1000996.0
2023-05-11 15:10:00,174.22,174.25,173.86,174.02,643927.0,172.2727,172.3024,171.9167,172.0749,643927.0
2023-05-11 15:20:00,174.01,174.14,173.93,174.09,623525.0,172.0651,172.1936,171.9859,172.1442,623525.0
2023-05-11 15:30:00,174.08,174.15,173.87,173.88,662666.0,172.1343,172.2035,171.9266,171.9365,662666.0
2023-05-11 15:40:00,173.86,173.91,173.66,173.71,983689.0,171.9167,171.9662,171.719,171.7684,983689.0
2023-05-11 15:50:00,173.72,173.84,173.5,173.81,2009621.0,171.7783,171.897,171.5608,171.8673,2009621.0
2023-05-12 09:30:00,173.62,174.06,173.34,173.42,2396397.0,171.9182,172.3539,171.6409,171.7201,2396397.0
2023-05-12 09:40:00,173.43,173.57,172.98,173.05,1413076.0,171.73,171.8687,171.2844,171.3538,1413076.0
2023-05-12 09:50:00,173.05,173.37,172.95,173.08,1077181.0,171.3538,171.6706,171.2547,171.3835,1077181.0
2023-05-12 10:00:00,173.08,173.26,172.55,172.75,1407701.0,171.3835,171.5617,170.8587,171.0567,1407701.0
2023-05-12 10:10:00,172.76,172.87,172.63,172.67,750597.0,171.0666,171.1755,170.9379,170.9775,750597.0
2023-05-12 10:20:00,172.67,172.82,172.51,172.69,726464.0,170.9775,171.126,170.8191,170.9973,726464.0
2023-05-12 10:30:00,172.69,172.75,172.33,172.64,1040814.0,170.9973,171.0567,170.6408,170.9478,1040814.0
2023-05-12 10:40:00,172.65,172.9,172.61,172.77,648180.0,170.9577,171.2052,170.9181,171.0765,648180.0
2023-05-12 10:50:00,172.76,172.89,172.62,172.78,759378.0,171.0666,171.1953,170.928,171.0864,759378.0
2023-05-12 11:00:00,172.78,172.98,172.6,172.81,669911.0,171.0864,171.2844,170.9082,171.1161,669911.0
2023-05-12 11:10:00,172.81,172.93,172.37,172.53,726626.0,171.1161,171.2349,170.6804,170.8389,726626.0
2023-05-12 11:20:00,172.54,172.66,172.41,172.48,582566.0,170.8488,170.9676,170.72,170.7893,582566.0
2023-05-12 11:30:00,172.49,172.63,172.32,172.45,688269.0,170.7993,170.9379,170.6309,170.7596,688269.0
2023-05-12 11:40:00,172.45,172.59,172.32,172.46,503080.0,170.7596,170.8983,170.6309,170.7695,503080.0
2023-05-12 11:50:00,172.47,172.72,172.34,172.67,523413.0,170.7794,171.027,170.6507,170.9775,523413.0
2023-05-12 12:00:00,172.67,172.69,172.26,172.34,525060.0,170.9775,170.9973,170.5715,170.6507,525060.0
2023-05-12 12:10:00,172.33,172.35,172.05,172.17,739339.0,170.6408,170.6606,170.3636,170.4824,739339.0
2023-05-12 12:20:00,172.17,172.2,171.93,171.95,896581.0,170.4824,170.5121,170.2447,170.2645,896581.0
2023-05-12 12:30:00,171.93,172.19,171.86,172.01,657335.0,170.2447,170.5022,170.1754,170.324,657335.0
2023-05-12 12:40:00,172.01,172.02,171.53,171.53,734345.0,170.324,170.3339,169.8487,169.8487,734345.0
2023-05-12 12:50:00,171.54,171.65,171.49,171.54,557244.0,169.8586,169.9675,169.8091,169.8586,557244.0
2023-05-12 13:00:00,171.53,171.59,171.31,171.54,635964.0,169.8487,169.9081,169.6308,169.8586,635964.0
2023-05-12 13:10:00,171.54,171.7,171.51,171.57,541409.0,169.8586,170.017,169.8289,169.8883,541409.0
2023-05-12 13:20:00,171.57,172.02,171.54,171.78,694237.0,169.8883,170.3339,169.8586,170.0962,694237.0
2023-05-12 13:30:00,171.77,171.98,171.56,171.65,613701.0,170.0863,170.2943,169.8784,169.9675,613701.0
2023-05-12 13:40:00,171.65,171.75,171.59,171.65,319206.0,169.9675,170.0665,169.9081,169.9675,319206.0
2023-05-12 13:50:00,171.64,171.64,171.21,171.28,606436.0,169.9576,169.9576,169.5318,169.6011,606436.0
2023-05-12 14:00:00,171.27,171.32,171.08,171.23,606145.0,169.5912,169.6407,169.4031,169.5516,606145.0
2023-05-12 14:10:00,171.23,171.4,171.0,171.14,629777.0,169.5516,169.7199,169.3239,169.4625,629777.0
2023-05-12 14:20:00,171.13,171.5,171.03,171.33,680109.0,169.4526,169.819,169.3536,169.6506,680109.0
2023-05-12 14:30:00,171.33,171.5,171.18,171.49,747246.0,169.6506,169.819,169.5021,169.8091,747246.0
2023-05-12 14:40:00,171.49,171.6,171.32,171.55,722167.0,169.8091,169.918,169.6407,169.8685,722167.0
2023-05-12 14:50:00,171.54,171.75,171.52,171.66,697838.0,169.8586,170.0665,169.8388,169.9774,697838.0
2023-05-12 15:00:00,171.66,171.9,171.56,171.79,965960.0,169.9774,170.215,169.8784,170.1061,965960.0
2023-05-12 15:10:00,171.79,171.89,171.63,171.86,795992.0,170.1061,170.2051,169.9477,170.1754,795992.0
2023-05-12 15:20:00,171.86,171.93,171.79,171.9,770594.0,170.1754,170.2447,170.1061,170.215,770594.0
2023-05-12 15:30:00,171.91,172.21,171.9,172.19,910180.0,170.2249,170.522,170.215,170.5022,910180.0
2023-05-12 15:40:00,172.2,172.46,172.15,172.36,1189632.0,170.5121,170.7695,170.4626,170.6705,1189632.0
2023-05-12 15:50:00,172.36,172.62,172.25,172.56,2514232.0,170.6705,170.928,170.5616,170.8686,2514232.0
2023-05-15 09:30:00,173.16,173.21,172.54,172.65,2332537.0,171.4627,171.5122,170.8488,170.9577,2332537.0
2023-05-15 09:40:00,172.65,172.77,172.28,172.33,1341580.0,170.9577,171.0765,170.5913,170.6408,1341580.0
2023-05-15 09:50:00,172.31,172.37,171.83,171.98,1289050.0,170.621,170.6804,170.1457,170.2943,1289050.0
2023-05-15 10:00:00,171.97,172.1,171.56,171.65,947125.0,170.2843,170.4131,169.8784,169.9675,947125.0
2023-05-15 10:10:00,171.65,171.82,171.47,171.8,902196.0,169.9675,170.1358,169.7892,170.116,902196.0
2023-05-15 10:20:00,171.81,171.95,171.66,171.84,789623.0,170.1259,170.2645,169.9774,170.1556,789623.0
2023-05-15 10:30:00,171.84,172.15,171.8,172.12,849243.0,170.1556,170.4626,170.116,170.4329,849243.0
2023-05-15 10:40:00,172.11,172.18,171.95,172.09,649710.0,170.423,170.4923,170.2645,170.4032,649710.0
2023-05-15 10:50:00,172.09,172.28,171.89,171.91,699279.0,170.4032,170.5913,170.2051,170.2249,699279.0
2023-05-15 11:00:00,171.91,172.17,171.88,172.07,512367.0,170.2249,170.4824,170.1952,170.3834,512367.0
2023-05-15 11:10:00,172.07,172.31,172.02,172.28,567922.0,170.3834,170.621,170.3339,170.5913,567922.0
2023-05-15 11:20:00,172.28,172.42,172.26,172.27,599742.0,170.5913,170.7299,170.5715,170.5814,599742.0
2023-05-15 11:30:00,172.26,172.36,172.12,172.22,414061.0,170.5715,170.6705,170.4329,170.5319,414061.0
2023-05-15 11:40:00,172.21,172.26,171.97,172.04,573992.0,170.522,170.5715,170.2843,170.3537,573992.0
2023-05-15 11:50:00,172.05,172.37,172.0,172.35,533869.0,170.3636,170.6804,170.3141,170.6606,533869.0
2023-05-15 12:00:00,172.37,172.43,172.16,172.33,443092.0,170.6804,170.7398,170.4725,170.6408,443092.0
2023-05-15 12:10:00,172.33,172.41,172.16,172.34,341348.0,170.6408,170.72,170.4725,170.6507,341348.0
2023-05-15 12:20:00,172.33,172.35,172.12,172.18,282929.0,170.6408,170.6606,170.4329,170.4923,282929.0
2023-05-15 12:30:00,172.17,172.23,172.0,172.0,375346.0,170.4824,170.5418,170.3141,170.3141,375346.0
2023-05-15 12:40:00,172.0,172.18,171.94,172.08,458162.0,170.3141,170.4923,170.2546,170.3933,458162.0
2023-05-15 12:50:00,172.09,172.2,172.01,172.19,405323.0,170.4032,170.5121,170.324,170.5022,405323.0
2023-05-15 13:00:00,172.2,172.26,172.03,172.16,390758.0,170.5121,170.5715,170.3438,170.4725,390758.0
2023-05-15 13:10:00,172.17,172.3,172.08,172.09,442709.0,170.4824,170.6111,170.3933,170.4032,442709.0
2023-05-15 13:20:00,172.09,172.1,171.82,171.85,662056.0,170.4032,170.4131,170.1358,170.1655,662056.0
2023-05-15 13:30:00,171.85,171.97,171.77,171.84,497453.0,170.1655,170.2843,170.0863,170.1556,497453.0
2023-05-15 13:40:00,171.84,171.87,171.52,171.62,663330.0,170.1556,170.1853,169.8388,169.9378,663330.0
2023-05-15 13:50:00,171.62,171.92,171.61,171.87,614139.0,169.9378,170.2348,169.9279,170.1853,614139.0
2023-05-15 14:00:00,171.87,172.0,171.85,171.96,440404.0,170.1853,170.3141,170.1655,170.2744,440404.0
2023-05-15 14:10:00,171.97,172.02,171.72,171.88,504111.0,170.2843,170.3339,170.0368,170.1952,504111.0
2023-05-15 14:20:00,171.88,171.9,171.7,171.81,345679.0,170.1952,170.215,170.017,170.1259,345679.0
2023-05-15 14:30:00,171.83,171.89,171.73,171.81,466223.0,170.1457,170.2051,170.0467,170.1259,466223.0
2023-05-15 14:40:00,171.81,171.91,171.71,171.83,335336.0,170.1259,170.2249,170.0269,170.1457,335336.0
2023-05-15 14:50:00,171.83,171.84,171.66,171.73,350703.0,170.1457,170.1556,169.9774,170.0467,350703.0
2023-05-15 15:00:00,171.73,171.83,171.67,171.76,401402.0,170.0467,170.1457,169.9873,170.0764,401402.0
2023-05-15 15:10:00,171.77,171.91,171.7,171.83,545451.0,170.0863,170.2249,170.017,170.1457,545451.0
2023-05-15 15:20:00,171.84,171.86,171.73,171.81,404205.0,170.1556,170.1754,170.0467,170.1259,404205.0
2023-05-15 15:30:00,171.81,171.94,171.75,171.91,525296.0,170.1259,170.2546,170.0665,170.2249,525296.0
2023-05-15 15:40:00,171.92,172.06,171.84,172.03,750600.0,170.2348,170.3735,170.1556,170.3438,750600.0
2023-05-15 15:50:00,172.02,172.19,171.96,172.14,1966775.0,170.3339,170.5022,170.2744,170.4527,1966775.0
2023-05-16 09:30:00,171.99,172.72,171.98,172.55,2753008.0,170.3042,171.027,170.2943,170.8587,2753008.0
2023-05-16 09:40:00,172.56,172.98,172.48,172.88,1777907.0,170.8686,171.2844,170.7893,171.1854,1777907.0
2023-05-16 09:50:00,172.87,173.14,172.56,172.62,1907765.0,171.1755,171.4429,170.8686,170.928,1907765.0
2023-05-16 10:00:00,172.62,172.7,172.24,172.28,1158488.0,170.928,171.0072,170.5517,170.5913,1158488.0
2023-05-16 10:10:00,172.29,172.53,172.1,172.5,1081664.0,170.6012,170.8389,170.4131,170.8092,1081664.0
2023-05-16 10:20:00,172.51,172.52,172.21,172.41,811895.0,170.8191,170.829,170.522,170.72,811895.0
2023-05-16 10:30:00,172.41,172.57,171.89,171.93,1194452.0,170.72,170.8785,170.2051,170.2447,1194452.0
2023-05-16 10:40:00,171.93,172.29,171.88,172.17,692813.0,170.2447,170.6012,170.1952,170.4824,692813.0
2023-05-16 10:50:00,172.18,172.5,172.12,172.28,847018.0,170.4923,170.8092,170.4329,170.5913,847018.0
2023-05-16 11:00:00,172.29,172.33,172.03,172.06,777853.0,170.6012,170.6408,170.3438,170.3735,777853.0
2023-05-16 11:10:00,172.06,172.15,171.92,172.03,744551.0,170.3735,170.4626,170.2348,170.3438,744551.0
2023-05-16 11:20:00,172.03,172.35,172.0,172.31,617984.0,170.3438,170.6606,170.3141,170.621,617984.0
2023-05-16 11:30:00,172.31,172.34,171.83,171.94,729161.0,170.621,170.6507,170.1457,170.2546,729161.0
2023-05-16 11:40:00,171.94,172.04,171.87,172.01,616417.0,170.2546,170.3537,170.1853,170.324,616417.0
2023-05-16 11:50:00,172.01,172.25,171.9,172.22,646286.0,170.324,170.5616,170.215,170.5319,646286.0
2023-05-16 12:00:00,172.22,172.51,172.14,172.45,661521.0,170.5319,170.8191,170.4527,170.7596,661521.0
2023-05-16 12:10:00,172.46,172.46,172.3,172.3,428039.0,170.7695,170.7695,170.6111,170.6111,428039.0
2023-05-16 12:20:00,172.31,172.36,172.13,172.25,400312.0,170.621,170.6705,170.4428,170.5616,400312.0
2023-05-16 12:30:00,172.25,172.3,172.13,172.28,373430.0,170.5616,170.6111,170.4428,170.5913,373430.0
2023-05-16 12:40:00,172.3,172.36,171.97,172.13,576804.0,170.6111,170.6705,170.2843,170.4428,576804.0
2023-05-16 12:50:00,172.13,172.24,172.08,172.18,376960.0,170.4428,170.5517,170.3933,170.4923,376960.0
2023-05-16 13:00:00,172.18,172.3,172.11,172.25,384638.0,170.4923,170.6111,170.423,170.5616,384638.0
2023-05-16 13:10:00,172.24,172.32,172.08,172.09,329126.0,170.5517,170.6309,170.3933,170.4032,329126.0
2023-05-16 13:20:00,172.1,172.2,172.04,172.16,368341.0,170.4131,170.5121,170.3537,170.4725,368341.0
2023-05-16 13:30:00,172.16,172.28,172.08,172.12,366453.0,170.4725,170.5913,170.3933,170.4329,366453.0
2023-05-16 13:40:00,172.12,172.29,172.1,172.27,399194.0,170.4329,170.6012,170.4131,170.5814,399194.0
2023-05-16 13:50:00,172.27,172.34,172.2,172.31,321889.0,170.5814,170.6507,170.5121,170.621,321889.0
2023-05-16 14:00:00,172.31,172.35,171.96,172.06,616137.0,170.621,170.6606,170.2744,170.3735,616137.0
2023-05-16 14:10:00,172.05,172.08,171.89,171.96,400404.0,170.3636,170.3933,170.2051,170.2744,400404.0
2023-05-16 14:20:00,171.95,171.96,171.79,171.9,430920.0,170.2645,170.2744,170.1061,170.215,430920.0
2023-05-16 14:30:00,171.9,172.05,171.86,172.05,514817.0,170.215,170.3636,170.1754,170.3636,514817.0
2023-05-16 14:40:00,172.06,172.29,172.05,172.27,553749.0,170.3735,170.6012,170.3636,170.5814,553749.0
2023-05-16 14:50:00,172.26,172.47,172.24,172.39,706853.0,170.5715,170.7794,170.5517,170.7002,706853.0
2023-05-16 15:00:00,172.4,172.5,172.33,172.45,525168.0,170.7101,170.8092,170.6408,170.7596,525168.0
2023-05-16 15:10:00,172.45,172.48,172.38,172.41,412976.0,170.7596,170.7893,170.6903,170.72,412976.0
2023-05-16 15:20:00,172.4,172.73,172.35,172.67,922095.0,170.7101,171.0369,170.6606,170.9775,922095.0
2023-05-16 15:30:00,172.66,172.7,172.55,172.68,633256.0,170.9676,171.0072,170.8587,170.9874,633256.0
2023-05-16 15:40:00,172.67,172.68,172.36,172.43,936254.0,170.9775,170.9874,170.6705,170.7398,936254.0
2023-05-16 15:50:00,172.43,172.45,172.03,172.08,2248326.0,170.7398,170.7596,170.3438,170.3933,2248326.0
2023-05-17 09:30:00,171.71,172.15,171.41,171.66,2605783.0,170.0269,170.4626,169.7298,169.9774,2605783.0
2023-05-17 09:40:00,171.68,171.69,171.01,171.09,1768215.0,169.9972,170.0071,169.3338,169.413,1768215.0
2023-05-17 09:50:00,171.08,171.12,170.43,170.53,2062413.0,169.4031,169.4427,168.7594,168.8585,2062413.0
2023-05-17 10:00:00,170.52,170.98,170.42,170.86,1332570.0,168.8486,169.3041,168.7495,169.1852,1332570.0
2023-05-17 10:10:00,170.85,171.0,170.55,170.88,1239631.0,169.1753,169.3239,168.8783,169.205,1239631.0
2023-05-17 10:20:00,170.88,171.22,170.87,171.02,1021327.0,169.205,169.5417,169.1951,169.3437,1021327.0
2023-05-17 10:30:00,171.03,171.12,170.8,170.88,849688.0,169.3536,169.4427,169.1258,169.205,849688.0
2023-05-17 10:40:00,170.89,171.12,170.84,171.01,771400.0,169.2149,169.4427,169.1654,169.3338,771400.0
2023-05-17 10:50:00,171.0,171.16,170.84,171.03,674251.0,169.3239,169.4823,169.1654,169.3536,674251.0
2023-05-17 11:00:00,171.05,171.16,170.76,170.92,698204.0,169.3734,169.4823,169.0862,169.2446,698204.0
2023-05-17 11:10:00,170.93,171.15,170.72,170.91,939530.0,169.2545,169.4724,169.0466,169.2347,939530.0
2023-05-17 11:20:00,170.92,170.93,170.47,170.85,1034038.0,169.2446,169.2545,168.7991,169.1753,1034038.0
2023-05-17 11:30:00,170.84,170.93,170.73,170.84,664002.0,169.1654,169.2545,169.0565,169.1654,664002.0
2023-05-17 11:40:00,170.84,171.27,170.83,171.07,829933.0,169.1654,169.5912,169.1555,169.3932,829933.0
2023-05-17 11:50:00,171.08,171.15,170.89,171.07,563248.0,169.4031,169.4724,169.2149,169.3932,563248.0
2023-05-17 12:00:00,171.07,171.14,170.83,170.84,405177.0,169.3932,169.4625,169.1555,169.1654,405177.0
2023-05-17 12:10:00,170.84,171.04,170.83,170.9,410038.0,169.1654,169.3635,169.1555,169.2248,410038.0
2023-05-17 12:20:00,170.91,171.16,170.9,171.14,359498.0,169.2347,169.4823,169.2248,169.4625,359498.0
2023-05-17 12:30:00,171.14,171.2,170.96,171.15,596535.0,169.4625,169.5219,169.2842,169.4724,596535.0
2023-05-17 12:40:00,171.15,171.39,171.15,171.34,818517.0,169.4724,169.71,169.4724,169.6605,818517.0
2023-05-17 12:50:00,171.34,171.74,171.28,171.63,992666.0,169.6605,170.0566,169.6011,169.9477,992666.0
2023-05-17 13:00:00,171.64,172.03,171.6,171.83,937059.0,169.9576,170.3438,169.918,170.1457,937059.0
2023-05-17 13:10:00,171.83,171.97,171.72,171.93,692365.0,170.1457,170.2843,170.0368,170.2447,692365.0
2023-05-17 13:20:00,171.93,172.12,171.9,172.04,849301.0,170.2447,170.4329,170.215,170.3537,849301.0
2023-05-17 13:30:00,172.04,172.11,171.86,171.93,738278.0,170.3537,170.423,170.1754,170.2447,738278.0
2023-05-17 13:40:00,171.92,172.65,171.88,172.56,1547904.0,170.2348,170.9577,170.1952,170.8686,1547904.0
2023-05-17 13:50:00,172.55,172.86,172.55,172.83,1421201.0,170.8587,171.1656,170.8587,171.1359,1421201.0
2023-05-17 14:00:00,172.83,172.85,172.24,172.36,1284596.0,171.1359,171.1557,170.5517,170.6705,1284596.0
2023-05-17 14:10:00,172.36,172.49,172.24,172.43,780834.0,170.6705,170.7993,170.5517,170.7398,780834.0
2023-05-17 14:20:00,172.44,172.54,172.35,172.41,413910.0,170.7497,170.8488,170.6606,170.72,413910.0
2023-05-17 14:30:00,172.42,172.45,172.13,172.27,724607.0,170.7299,170.7596,170.4428,170.5814,724607.0
2023-05-17 14:40:00,172.28,172.3,171.98,172.15,752691.0,170.5913,170.6111,170.2943,170.4626,752691.0
2023-05-17 14:50:00,172.15,172.2,171.95,172.13,503082.0,170.4626,170.5121,170.2645,170.4428,503082.0
2023-05-17 15:00:00,172.13,172.4,171.94,172.33,758807.0,170.4428,170.7101,170.2546,170.6408,758807.0
2023-05-17 15:10:00,172.34,172.59,172.3,172.55,842864.0,170.6507,170.8983,170.6111,170.8587,842864.0
2023-05-17 15:20:00,172.55,172.56,172.26,172.35,669948.0,170.8587,170.8686,170.5715,170.6606,669948.0
2023-05-17 15:30:00,172.36,172.56,172.32,172.53,795816.0,170.6705,170.8686,170.6309,170.8389,795816.0
2023-05-17 15:40:00,172.53,172.88,172.41,172.84,1095504.0,170.8389,171.1854,170.72,171.1458,1095504.0
2023-05-17 15:50:00,172.84,172.93,172.56,172.65,2621599.0,171.1458,171.2349,170.8686,170.9577,2621599.0
2023-05-18 09:30:00,173.0,173.5,172.86,173.29,2688866.0,171.3043,171.7994,171.1656,171.5914,2688866.0
2023-05-18 09:40:00,173.3,173.31,172.62,172.63,1637822.0,171.6013,171.6112,170.928,170.9379,1637822.0
2023-05-18 09:50:00,172.63,173.16,172.58,173.09,1252382.0,170.9379,171.4627,170.8884,171.3934,1252382.0
2023-05-18 10:00:00,173.09,173.34,172.82,173.32,1098397.0,171.3934,171.6409,171.126,171.6211,1098397.0
2023-05-18 10:10:00,173.31,173.6,173.26,173.56,1499161.0,171.6112,171.8984,171.5617,171.8588,1499161.0
2023-05-18 10:20:00,173.56,173.86,173.52,173.67,1424910.0,171.8588,172.1558,171.8192,171.9677,1424910.0
2023-05-18 10:30:00,173.68,174.13,173.67,174.07,1489982.0,171.9776,172.4232,171.9677,172.3638,1489982.0
2023-05-18 10:40:00,174.07,174.15,173.56,174.14,1178197.0,172.3638,172.443,171.8588,172.4331,1178197.0
2023-05-18 10:50:00,174.13,174.36,173.93,174.3,1389564.0,172.4232,172.6509,172.2251,172.5915,1389564.0
2023-05-18 11:00:00,174.3,174.67,174.27,174.66,1397351.0,172.5915,172.9579,172.5618,172.948,1397351.0
2023-05-18 11:10:00,174.66,174.68,174.25,174.46,1185777.0,172.948,172.9678,172.542,172.7499,1185777.0
2023-05-18 11:20:00,174.47,174.72,174.38,174.66,932244.0,172.7598,173.0074,172.6707,172.948,932244.0
2023-05-18 11:30:00,174.67,174.83,174.53,174.61,1003917.0,172.9579,173.1163,172.8193,172.8985,1003917.0
2023-05-18 11:40:00,174.62,175.01,174.56,174.95,1287381.0,172.9084,173.2946,172.849,173.2351,1287381.0
2023-05-18 11:50:00,174.94,175.0,174.63,174.81,1441351.0,173.2252,173.2846,172.9183,173.0965,1441351.0
2023-05-18 12:00:00,174.8,174.82,174.46,174.66,970659.0,173.0866,173.1064,172.7499,172.948,970659.0
2023-05-18 12:10:00,174.66,174.88,174.28,174.45,1178932.0,172.948,173.1658,172.5717,172.74,1178932.0
2023-05-18 12:20:00,174.45,174.46,174.16,174.36,760674.0,172.74,172.7499,172.4529,172.6509,760674.0
2023-05-18 12:30:00,174.37,174.53,174.26,174.29,553214.0,172.6608,172.8193,172.5519,172.5816,553214.0
2023-05-18 12:40:00,174.29,174.44,174.23,174.32,609253.0,172.5816,172.7301,172.5222,172.6113,609253.0
2023-05-18 12:50:00,174.31,174.39,174.13,174.28,712869.0,172.6014,172.6806,172.4232,172.5717,712869.0
2023-05-18 13:00:00,174.28,174.63,174.27,174.62,894334.0,172.5717,172.9183,172.5618,172.9084,894334.0
2023-05-18 13:10:00,174.61,174.65,174.39,174.61,498734.0,172.8985,172.9381,172.6806,172.8985,498734.0
2023-05-18 13:20:00,174.62,174.85,174.26,174.28,1073122.0,172.9084,173.1361,172.5519,172.5717,1073122.0
2023-05-18 13:30:00,174.28,174.44,174.22,174.24,587229.0,172.5717,172.7301,172.5123,172.5321,587229.0
2023-05-18 13:40:00,174.24,174.34,174.03,174.21,541191.0,172.5321,172.6311,172.3242,172.5024,541191.0
2023-05-18 13:50:00,174.19,174.2,173.76,173.82,780882.0,172.4826,172.4925,172.0568,172.1162,780882.0
2023-05-18 14:00:00,173.83,173.93,173.68,173.81,556338.0,172.1261,172.2251,171.9776,172.1063,556338.0
2023-05-18 14:10:00,173.81,174.19,173.79,174.18,674414.0,172.1063,172.4826,172.0865,172.4727,674414.0
2023-05-18 14:20:00,174.18,174.28,174.09,174.11,561145.0,172.4727,172.5717,172.3836,172.4034,561145.0
2023-05-18 14:30:00,174.11,174.48,174.11,174.48,658873.0,172.4034,172.7697,172.4034,172.7697,658873.0
2023-05-18 14:40:00,174.49,174.66,174.31,174.66,666576.0,172.7796,172.948,172.6014,172.948,666576.0
2023-05-18 14:50:00,174.66,174.69,174.41,174.43,629156.0,172.948,172.9777,172.7004,172.7202,629156.0
2023-05-18 15:00:00,174.43,174.53,174.22,174.29,832730.0,172.7202,172.8193,172.5123,172.5816,832730.0
2023-05-18 15:10:00,174.3,174.69,174.24,174.64,1086368.0,172.5915,172.9777,172.5321,172.9282,1086368.0
2023-05-18 15:20:00,174.64,174.66,174.38,174.5,978416.0,172.9282,172.948,172.6707,172.7895,978416.0
2023-05-18 15:30:00,174.51,174.64,174.48,174.59,900174.0,172.7995,172.9282,172.7697,172.8787,900174.0
2023-05-18 15:40:00,174.59,175.02,174.55,174.88,1696826.0,172.8787,173.3045,172.8391,173.1658,1696826.0
2023-05-18 15:50:00,174.88,175.24,174.75,175.07,4547820.0,173.1658,173.5223,173.0371,173.354,4547820.0
2023-05-19 09:30:00,176.11,176.44,175.55,175.95,4323995.0,174.3838,174.7105,173.8293,174.2253,4323995.0
2023-05-19 09:40:00,175.96,176.14,175.53,175.67,1627879.0,174.2352,174.4135,173.8095,173.9481,1627879.0
2023-05-19 09:50:00,175.67,176.0,175.59,176.0,1014242.0,173.9481,174.2748,173.8689,174.2748,1014242.0
2023-05-19 10:00:00,176.0,176.02,175.42,175.77,1312812.0,174.2748,174.2947,173.7005,174.0471,1312812.0
2023-05-19 10:10:00,175.78,175.98,175.46,175.86,869082.0,174.057,174.255,173.7401,174.1362,869082.0
2023-05-19 10:20:00,175.87,176.02,175.83,175.88,830030.0,174.1461,174.2947,174.1065,174.156,830030.0
2023-05-19 10:30:00,175.88,176.27,175.86,176.26,1433110.0,174.156,174.5422,174.1362,174.5323,1433110.0
2023-05-19 10:40:00,176.27,176.29,175.58,175.62,1046611.0,174.5422,174.562,173.859,173.8986,1046611.0
2023-05-19 10:50:00,175.62,175.77,175.4,175.7,881770.0,173.8986,174.0471,173.6807,173.9778,881770.0
2023-05-19 11:00:00,175.71,175.99,175.61,175.82,853272.0,173.9877,174.2649,173.8887,174.0966,853272.0
2023-05-19 11:10:00,175.81,175.97,175.51,175.82,1147677.0,174.0867,174.2451,173.7896,174.0966,1147677.0
2023-05-19 11:20:00,175.81,176.02,175.47,175.48,1082215.0,174.0867,174.2947,173.75,173.7599,1082215.0
2023-05-19 11:30:00,175.46,175.65,175.28,175.37,1130792.0,173.7401,173.9283,173.5619,173.651,1130792.0
2023-05-19 11:40:00,175.36,175.75,175.21,175.67,979033.0,173.6411,174.0273,173.4926,173.9481,979033.0
2023-05-19 11:50:00,175.68,175.98,175.56,175.65,991914.0,173.958,174.255,173.8392,173.9283,991914.0
2023-05-19 12:00:00,175.64,175.8,175.44,175.56,821953.0,173.9184,174.0768,173.7203,173.8392,821953.0
2023-05-19 12:10:00,175.56,175.69,175.35,175.63,688398.0,173.8392,173.9679,173.6312,173.9085,688398.0
2023-05-19 12:20:00,175.63,175.83,175.43,175.44,556254.0,173.9085,174.1065,173.7104,173.7203,556254.0
2023-05-19 12:30:00,175.43,175.43,175.11,175.34,785599.0,173.7104,173.7104,173.3936,173.6213,785599.0
2023-05-19 12:40:00,175.34,175.58,175.26,175.38,749605.0,173.6213,173.859,173.5421,173.6609,749605.0
2023-05-19 12:50:00,175.39,175.42,175.08,175.33,794029.0,173.6708,173.7005,173.3639,173.6114,794029.0
2023-05-19 13:00:00,175.32,175.62,175.26,175.47,576126.0,173.6015,173.8986,173.5421,173.75,576126.0
2023-05-19 13:10:00,175.46,175.79,175.34,175.75,586182.0,173.7401,174.0669,173.6213,174.0273,586182.0
2023-05-19 13:20:00,175.75,175.78,175.63,175.74,379367.0,174.0273,174.057,173.9085,174.0174,379367.0
2023-05-19 13:30:00,175.74,175.84,175.58,175.81,456758.0,174.0174,174.1164,173.859,174.0867,456758.0
2023-05-19 13:40:00,175.81,175.89,175.4,175.44,601753.0,174.0867,174.1659,173.6807,173.7203,601753.0
2023-05-19 13:50:00,175.44,175.55,175.3,175.32,403337.0,173.7203,173.8293,173.5817,173.6015,403337.0
2023-05-19 14:00:00,175.32,175.38,175.21,175.26,468247.0,173.6015,173.6609,173.4926,173.5421,468247.0
2023-05-19 14:10:00,175.26,175.52,175.1,175.48,677545.0,173.5421,173.7996,173.3837,173.7599,677545.0
2023-05-19 14:20:00,175.48,175.54,175.21,175.23,485236.0,173.7599,173.8194,173.4926,173.5124,485236.0
2023-05-19 14:30:00,175.24,175.42,175.14,175.37,595566.0,173.5223,173.7005,173.4233,173.651,595566.0
2023-05-19 14:40:00,175.37,175.38,175.17,175.22,479666.0,173.651,173.6609,173.453,173.5025,479666.0
2023-05-19 14:50:00,175.22,175.6,175.21,175.53,697336.0,173.5025,173.8788,173.4926,173.8095,697336.0
2023-05-19 15:00:00,175.53,175.55,175.25,175.36,556621.0,173.8095,173.8293,173.5322,173.6411,556621.0
2023-05-19 15:10:00,175.36,175.6,175.35,175.48,511372.0,173.6411,173.8788,173.6312,173.7599,511372.0
2023-05-19 15:20:00,175.47,175.48,175.12,175.13,799857.0,173.75,173.7599,173.4035,173.4134,799857.0
2023-05-19 15:30:00,175.14,175.26,175.07,175.18,814594.0,173.4233,173.5421,173.354,173.4629,814594.0
2023-05-19 15:40:00,175.18,175.22,175.08,175.12,1128891.0,173.4629,173.5025,173.3639,173.4035,1128891.0
2023-05-19 15:50:00,175.11,175.36,174.94,175.19,2595146.0,173.3936,173.6411,173.2252,173.4728,2595146.0
2023-05-22 09:30:00,173.96,174.67,173.65,174.51,2913276.0,172.2548,172.9579,171.9479,172.7995,2913276.0
2023-05-22 09:40:00,174.51,174.71,174.15,174.44,1487813.0,172.7995,172.9975,172.443,172.7301,1487813.0
2023-05-22 09:50:00,174.45,174.68,173.98,174.02,1384530.0,172.74,172.9678,172.2746,172.3143,1384530.0
2023-05-22 10:00:00,174.02,174.25,173.45,173.66,1417968.0,172.3143,172.542,171.7498,171.9578,1417968.0
2023-05-22 10:10:00,173.64,174.24,173.59,174.24,1249434.0,171.938,172.5321,171.8885,172.5321,1249434.0
2023-05-22 10:20:00,174.23,174.38,173.93,174.19,1067986.0,172.5222,172.6707,172.2251,172.4826,1067986.0
2023-05-22 10:30:00,174.2,174.28,173.99,174.08,724365.0,172.4925,172.5717,172.2845,172.3737,724365.0
2023-05-22 10:40:00,174.07,174.14,173.74,173.85,748089.0,172.3638,172.4331,172.037,172.1459,748089.0
2023-05-22 10:50:00,173.85,173.94,173.6,173.91,823258.0,172.1459,172.235,171.8984,172.2053,823258.0
2023-05-22 11:00:00,173.91,174.08,173.83,174.01,722212.0,172.2053,172.3737,172.1261,172.3044,722212.0
2023-05-22 11:10:00,174.0,174.44,173.91,174.44,737738.0,172.2945,172.7301,172.2053,172.7301,737738.0
2023-05-22 11:20:00,174.43,174.6,174.33,174.49,675754.0,172.7202,172.8886,172.6212,172.7796,675754.0
2023-05-22 11:30:00,174.48,174.53,174.29,174.46,676279.0,172.7697,172.8193,172.5816,172.7499,676279.0
2023-05-22 11:40:00,174.45,174.55,174.17,174.19,555786.0,172.74,172.8391,172.4628,172.4826,555786.0
2023-05-22 11:50:00,174.18,174.42,174.1,174.34,554639.0,172.4727,172.7103,172.3935,172.6311,554639.0
2023-05-22 12:00:00,174.34,174.45,173.93,174.01,713333.0,172.6311,172.74,172.2251,172.3044,713333.0
2023-05-22 12:10:00,174.02,174.34,174.01,174.24,553469.0,172.3143,172.6311,172.3044,172.5321,553469.0
2023-05-22 12:20:00,174.22,174.32,174.12,174.16,442142.0,172.5123,172.6113,172.4133,172.4529,442142.0
2023-05-22 12:30:00,174.15,174.29,173.92,173.95,613587.0,172.443,172.5816,172.2152,172.2449,613587.0
2023-05-22 12:40:00,173.95,174.15,173.91,174.05,530362.0,172.2449,172.443,172.2053,172.344,530362.0
2023-05-22 12:50:00,174.06,174.22,174.04,174.21,346789.0,172.3539,172.5123,172.3341,172.5024,346789.0
2023-05-22 13:00:00,174.22,174.33,174.15,174.24,446414.0,172.5123,172.6212,172.443,172.5321,446414.0
2023-05-22 13:10:00,174.24,174.35,173.87,174.11,716714.0,172.5321,172.641,172.1657,172.4034,716714.0
2023-05-22 13:20:00,174.1,174.39,174.1,174.22,479564.0,172.3935,172.6806,172.3935,172.5123,479564.0
2023-05-22 13:30:00,174.23,174.46,174.21,174.43,463713.0,172.5222,172.7499,172.5024,172.7202,463713.0
2023-05-22 13:40:00,174.44,174.52,174.36,174.42,423250.0,172.7301,172.8094,172.6509,172.7103,423250.0
2023-05-22 13:50:00,174.41,174.42,174.2,174.24,341228.0,172.7004,172.7103,172.4925,172.5321,341228.0
2023-05-22 14:00:00,174.24,174.29,174.15,174.25,355518.0,172.5321,172.5816,172.443,172.542,355518.0
2023-05-22 14:10:00,174.25,174.32,174.09,174.22,506145.0,172.542,172.6113,172.3836,172.5123,506145.0
2023-05-22 14:20:00,174.22,174.32,174.13,174.32,504528.0,172.5123,172.6113,172.4232,172.6113,504528.0
2023-05-22 14:30:00,174.32,174.36,174.27,174.3,321511.0,172.6113,172.6509,172.5618,172.5915,321511.0
2023-05-22 14:40:00,174.3,174.41,174.27,174.41,378835.0,172.5915,172.7004,172.5618,172.7004,378835.0
2023-05-22 14:50:00,174.41,174.62,174.24,174.38,606712.0,172.7004,172.9084,172.5321,172.6707,606712.0
2023-05-22 15:00:00,174.37,174.45,174.28,174.34,565064.0,172.6608,172.74,172.5717,172.6311,565064.0
2023-05-22 15:10:00,174.33,174.5,174.28,174.44,768167.0,172.6212,172.7895,172.5717,172.7301,768167.0
2023-05-22 15:20:00,174.45,174.45,174.1,174.22,561310.0,172.74,172.74,172.3935,172.5123,561310.0
2023-05-22 15:30:00,174.23,174.29,174.03,174.15,567705.0,172.5222,172.5816,172.3242,172.443,567705.0
2023-05-22 15:40:00,174.15,174.5,174.14,174.26,966518.0,172.443,172.7895,172.4331,172.5519,966518.0
2023-05-22 15:50:00,174.25,174.34,174.07,174.24,2049004.0,172.542,172.6311,172.3638,172.5321,2049004.0
2023-05-23 09:30:00,173.13,173.32,172.64,172.7,2672027.0,171.433,171.6211,170.9478,171.0072,2672027.0
2023-05-23 09:40:00,172.71,173.38,172.55,172.81,1614384.0,171.0171,171.6805,170.8587,171.1161,1614384.0
2023-05-23 09:50:00,172.8,173.03,172.61,172.94,969586.0,171.1062,171.334,170.9181,171.2448,969586.0
2023-05-23 10:00:00,172.94,173.19,172.78,172.96,938475.0,171.2448,171.4924,171.0864,171.2646,938475.0
2023-05-23 10:10:00,172.95,173.11,172.78,173.09,703245.0,171.2547,171.4132,171.0864,171.3934,703245.0
2023-05-23 10:20:00,173.09,173.19,172.82,172.85,634331.0,171.3934,171.4924,171.126,171.1557,634331.0
2023-05-23 10:30:00,172.85,173.16,172.74,173.16,742156.0,171.1557,171.4627,171.0468,171.4627,742156.0
2023-05-23 10:40:00,173.16,173.16,172.81,172.91,777209.0,171.4627,171.4627,171.1161,171.2151,777209.0
2023-05-23 10:50:00,172.91,172.99,172.68,172.91,695073.0,171.2151,171.2944,170.9874,171.2151,695073.0
2023-05-23 11:00:00,172.91,173.16,172.83,173.05,482514.0,171.2151,171.4627,171.1359,171.3538,482514.0
2023-05-23 11:10:00,173.05,173.14,172.95,172.99,491073.0,171.3538,171.4429,171.2547,171.2944,491073.0
2023-05-23 11:20:00,172.99,173.18,172.97,173.02,551234.0,171.2944,171.4825,171.2745,171.3241,551234.0
2023-05-23 11:30:00,173.02,173.04,172.8,172.81,598498.0,171.3241,171.3439,171.1062,171.1161,598498.0
2023-05-23 11:40:00,172.81,172.89,172.58,172.64,607457.0,171.1161,171.1953,170.8884,170.9478,607457.0
2023-05-23 11:50:00,172.63,172.82,172.52,172.72,635411.0,170.9379,171.126,170.829,171.027,635411.0
2023-05-23 12:00:00,172.73,172.82,172.58,172.65,515837.0,171.0369,171.126,170.8884,170.9577,515837.0
2023-05-23 12:10:00,172.65,172.72,172.54,172.66,452851.0,170.9577,171.027,170.8488,170.9676,452851.0
2023-05-23 12:20:00,172.66,172.74,172.56,172.6,345707.0,170.9676,171.0468,170.8686,170.9082,345707.0
2023-05-23 12:30:00,172.59,172.65,172.02,172.17,1034743.0,170.8983,170.9577,170.3339,170.4824,1034743.0
2023-05-23 12:40:00,172.16,172.23,171.77,171.82,991970.0,170.4725,170.5418,170.0863,170.1358,991970.0
2023-05-23 12:50:00,171.82,172.03,171.78,171.94,738246.0,170.1358,170.3438,170.0962,170.2546,738246.0
2023-05-23 13:00:00,171.95,172.28,171.91,172.25,600278.0,170.2645,170.5913,170.2249,170.5616,600278.0
2023-05-23 13:10:00,172.25,172.43,172.21,172.42,351079.0,170.5616,170.7398,170.522,170.7299,351079.0
2023-05-23 13:20:00,172.41,172.48,172.03,172.08,548638.0,170.72,170.7893,170.3438,170.3933,548638.0
2023-05-23 13:30:00,172.07,172.12,171.86,172.03,704942.0,170.3834,170.4329,170.1754,170.3438,704942.0
2023-05-23 13:40:00,172.03,172.27,172.03,172.19,404962.0,170.3438,170.5814,170.3438,170.5022,404962.0
2023-05-23 13:50:00,172.19,172.34,172.11,172.16,341831.0,170.5022,170.6507,170.423,170.4725,341831.0
2023-05-23 14:00:00,172.17,172.3,172.07,172.13,432221.0,170.4824,170.6111,170.3834,170.4428,432221.0
2023-05-23 14:10:00,172.13,172.2,171.78,171.87,676209.0,170.4428,170.5121,170.0962,170.1853,676209.0
2023-05-23 14:20:00,171.87,171.96,171.5,171.66,1246597.0,170.1853,170.2744,169.819,169.9774,1246597.0
2023-05-23 14:30:00,171.66,171.94,171.58,171.67,610030.0,169.9774,170.2546,169.8982,169.9873,610030.0
2023-05-23 14:40:00,171.67,171.82,171.58,171.73,581195.0,169.9873,170.1358,169.8982,170.0467,581195.0
2023-05-23 14:50:00,171.71,171.89,171.71,171.82,418877.0,170.0269,170.2051,170.0269,170.1358,418877.0
2023-05-23 15:00:00,171.83,171.88,171.52,171.62,741959.0,170.1457,170.1952,169.8388,169.9378,741959.0
2023-05-23 15:10:00,171.62,171.76,171.28,171.31,797754.0,169.9378,170.0764,169.6011,169.6308,797754.0
2023-05-23 15:20:00,171.31,171.63,171.27,171.62,793120.0,169.6308,169.9477,169.5912,169.9378,793120.0
2023-05-23 15:30:00,171.62,171.74,171.54,171.73,712758.0,169.9378,170.0566,169.8586,170.0467,712758.0
2023-05-23 15:40:00,171.73,171.98,171.63,171.93,1009854.0,170.0467,170.2943,169.9477,170.2447,1009854.0
2023-05-23 15:50:00,171.93,172.02,171.49,171.55,4226978.0,170.2447,170.3339,169.8091,169.8685,4226978.0
2023-05-24 09:30:00,171.09,172.09,170.52,171.8,2873051.0,169.413,170.4032,168.8486,170.116,2873051.0
2023-05-24 09:40:00,171.8,172.27,171.67,171.99,1435149.0,170.116,170.5814,169.9873,170.3042,1435149.0
2023-05-24 09:50:00,171.99,172.18,171.59,171.84,1156660.0,170.3042,170.4923,169.9081,170.1556,1156660.0
2023-05-24 10:00:00,171.84,171.92,171.61,171.71,936723.0,170.1556,170.2348,169.9279,170.0269,936723.0
2023-05-24 10:10:00,171.71,171.81,171.42,171.51,952970.0,170.0269,170.1259,169.7397,169.8289,952970.0
2023-05-24 10:20:00,171.5,171.66,171.11,171.16,815001.0,169.819,169.9774,169.4328,169.4823,815001.0
2023-05-24 10:30:00,171.16,171.27,170.97,171.24,959335.0,169.4823,169.5912,169.2942,169.5615,959335.0
2023-05-24 10:40:00,171.23,171.6,171.14,171.34,919408.0,169.5516,169.918,169.4625,169.6605,919408.0
2023-05-24 10:50:00,171.36,171.39,171.1,171.26,515680.0,169.6803,169.71,169.4229,169.5813,515680.0
2023-05-24 11:00:00,171.25,171.27,170.96,171.17,629409.0,169.5714,169.5912,169.2842,169.4922,629409.0
2023-05-24 11:10:00,171.17,171.29,171.0,171.03,612571.0,169.4922,169.611,169.3239,169.3536,612571.0
2023-05-24 11:20:00,171.03,171.68,170.94,171.37,899505.0,169.3536,169.9972,169.2644,169.6902,899505.0
2023-05-24 11:30:00,171.37,171.43,170.95,171.05,701002.0,169.6902,169.7496,169.2743,169.3734,701002.0
2023-05-24 11:40:00,171.06,171.16,170.76,171.09,672387.0,169.3833,169.4823,169.0862,169.413,672387.0
2023-05-24 11:50:00,171.1,171.16,170.87,171.0,498275.0,169.4229,169.4823,169.1951,169.3239,498275.0
2023-05-24 12:00:00,171.0,171.32,170.95,171.2,518988.0,169.3239,169.6407,169.2743,169.5219,518988.0
2023-05-24 12:10:00,171.2,171.25,170.78,170.86,546313.0,169.5219,169.5714,169.106,169.1852,546313.0
2023-05-24 12:20:00,170.86,170.89,170.59,170.64,542762.0,169.1852,169.2149,168.9179,168.9674,542762.0
2023-05-24 12:30:00,170.64,170.87,170.53,170.83,450169.0,168.9674,169.1951,168.8585,169.1555,450169.0
2023-05-24 12:40:00,170.84,171.02,170.74,170.81,442450.0,169.1654,169.3437,169.0664,169.1357,442450.0
2023-05-24 12:50:00,170.8,171.1,170.8,171.1,381021.0,169.1258,169.4229,169.1258,169.4229,381021.0
2023-05-24 13:00:00,171.1,171.1,170.87,170.97,397853.0,169.4229,169.4229,169.1951,169.2942,397853.0
2023-05-24 13:10:00,170.98,171.19,170.85,171.16,407474.0,169.3041,169.512,169.1753,169.4823,407474.0
2023-05-24 13:20:00,171.17,171.38,171.09,171.18,657181.0,169.4922,169.7001,169.413,169.5021,657181.0
2023-05-24 13:30:00,171.18,171.44,171.12,171.38,392897.0,169.5021,169.7595,169.4427,169.7001,392897.0
2023-05-24 13:40:00,171.38,171.68,171.37,171.66,679345.0,169.7001,169.9972,169.6902,169.9774,679345.0
2023-05-24 13:50:00,171.66,171.78,171.52,171.62,583329.0,169.9774,170.0962,169.8388,169.9378,583329.0
2023-05-24 14:00:00,171.63,171.8,171.18,171.2,585281.0,169.9477,170.116,169.5021,169.5219,585281.0
2023-05-24 14:10:00,171.19,171.54,171.1,171.35,558885.0,169.512,169.8586,169.4229,169.6704,558885.0
2023-05-24 14:20:00,171.35,171.38,171.11,171.19,376372.0,169.6704,169.7001,169.4328,169.512,376372.0
2023-05-24 14:30:00,171.18,171.32,171.03,171.23,477557.0,169.5021,169.6407,169.3536,169.5516,477557.0
2023-05-24 14:40:00,171.23,171.39,171.22,171.28,377110.0,169.5516,169.71,169.5417,169.6011,377110.0
2023-05-24 14:50:00,171.27,171.44,171.24,171.33,628813.0,169.5912,169.7595,169.5615,169.6506,628813.0
2023-05-24 15:00:00,171.33,171.4,171.15,171.38,456272.0,169.6506,169.7199,169.4724,169.7001,456272.0
2023-05-24 15:10:00,171.37,171.93,171.33,171.89,825572.0,169.6902,170.2447,169.6506,170.2051,825572.0
2023-05-24 15:20:00,171.91,172.2,171.88,172.11,1094365.0,170.2249,170.5121,170.1952,170.423,1094365.0
2023-05-24 15:30:00,172.11,172.42,171.95,172.17,1100693.0,170.423,170.7299,170.2645,170.4824,1100693.0
2023-05-24 15:40:00,172.17,172.22,171.82,171.97,921594.0,170.4824,170.5319,170.1358,170.2843,921594.0
2023-05-24 15:50:00,171.97,172.02,171.65,171.85,2247478.0,170.2843,170.3339,169.9675,170.1655,2247478.0
2023-05-25 09:30:00,172.5,173.22,172.05,172.74,3732646.0,170.8092,171.5221,170.3636,171.0468,3732646.0
2023-05-25 09:40:00,172.75,173.12,172.3,172.45,1665795.0,171.0567,171.4231,170.6111,170.7596,1665795.0
2023-05-25 09:50:00,172.45,172.82,172.17,172.51,1009012.0,170.7596,171.126,170.4824,170.8191,1009012.0
2023-05-25 10:00:00,172.52,172.87,172.29,172.31,1115509.0,170.829,171.1755,170.6012,170.621,1115509.0
2023-05-25 10:10:00,172.31,172.4,172.01,172.06,900929.0,170.621,170.7101,170.324,170.3735,900929.0
2023-05-25 10:20:00,172.05,172.07,171.69,171.93,922809.0,170.3636,170.3834,170.0071,170.2447,922809.0
2023-05-25 10:30:00,171.94,172.19,171.69,172.06,822679.0,170.2546,170.5022,170.0071,170.3735,822679.0
2023-05-25 10:40:00,172.06,172.42,172.04,172.37,773163.0,170.3735,170.7299,170.3537,170.6804,773163.0
2023-05-25 10:50:00,172.37,172.52,172.22,172.42,729946.0,170.6804,170.829,170.5319,170.7299,729946.0
2023-05-25 11:00:00,172.43,172.77,172.37,172.72,773405.0,170.7398,171.0765,170.6804,171.027,773405.0
2023-05-25 11:10:00,172.72,172.8,172.26,172.35,946394.0,171.027,171.1062,170.5715,170.6606,946394.0
2023-05-25 11:20:00,172.35,172.54,172.26,172.27,696497.0,170.6606,170.8488,170.5715,170.5814,696497.0
2023-05-25 11:30:00,172.28,172.33,171.92,172.03,728408.0,170.5913,170.6408,170.2348,170.3438,728408.0
2023-05-25 11:40:00,172.05,172.14,171.75,172.11,546096.0,170.3636,170.4527,170.0665,170.423,546096.0
2023-05-25 11:50:00,172.11,172.36,172.03,172.32,547355.0,170.423,170.6705,170.3438,170.6309,547355.0
2023-05-25 12:00:00,172.31,172.63,172.3,172.52,603034.0,170.621,170.9379,170.6111,170.829,603034.0
2023-05-25 12:10:00,172.52,172.97,172.5,172.96,690736.0,170.829,171.2745,170.8092,171.2646,690736.0
2023-05-25 12:20:00,172.97,173.61,172.88,173.6,1574943.0,171.2745,171.9083,171.1854,171.8984,1574943.0
2023-05-25 12:30:00,173.59,173.73,173.04,173.15,1132237.0,171.8885,172.0271,171.3439,171.4528,1132237.0
2023-05-25 12:40:00,173.15,173.34,173.01,173.14,674545.0,171.4528,171.6409,171.3142,171.4429,674545.0
2023-05-25 12:50:00,173.14,173.36,173.04,173.1,575708.0,171.4429,171.6607,171.3439,171.4033,575708.0
2023-05-25 13:00:00,173.11,173.18,172.87,172.88,484486.0,171.4132,171.4825,171.1755,171.1854,484486.0
2023-05-25 13:10:00,172.89,173.25,172.84,173.17,660602.0,171.1953,171.5518,171.1458,171.4726,660602.0
2023-05-25 13:20:00,173.17,173.3,173.07,173.2,409768.0,171.4726,171.6013,171.3736,171.5023,409768.0
2023-05-25 13:30:00,173.21,173.47,173.11,173.22,507590.0,171.5122,171.7696,171.4132,171.5221,507590.0
2023-05-25 13:40:00,173.22,173.29,173.1,173.19,462925.0,171.5221,171.5914,171.4033,171.4924,462925.0
2023-05-25 13:50:00,173.19,173.41,173.09,173.38,532822.0,171.4924,171.7102,171.3934,171.6805,532822.0
2023-05-25 14:00:00,173.38,173.9,173.32,173.35,1239405.0,171.6805,172.1954,171.6211,171.6508,1239405.0
2023-05-25 14:10:00,173.36,173.62,173.31,173.54,499406.0,171.6607,171.9182,171.6112,171.839,499406.0
2023-05-25 14:20:00,173.53,173.55,173.28,173.35,494154.0,171.8291,171.8489,171.5815,171.6508,494154.0
2023-05-25 14:30:00,173.35,173.4,172.97,173.03,705375.0,171.6508,171.7003,171.2745,171.334,705375.0
2023-05-25 14:40:00,173.03,173.07,172.7,172.8,666500.0,171.334,171.3736,171.0072,171.1062,666500.0
2023-05-25 14:50:00,172.81,172.93,172.76,172.82,423324.0,171.1161,171.2349,171.0666,171.126,423324.0
2023-05-25 15:00:00,172.83,173.4,172.82,173.39,663393.0,171.1359,171.7003,171.126,171.6904,663393.0
2023-05-25 15:10:00,173.4,173.53,173.25,173.38,855278.0,171.7003,171.8291,171.5518,171.6805,855278.0
2023-05-25 15:20:00,173.37,173.7,173.35,173.64,1035445.0,171.6706,171.9974,171.6508,171.938,1035445.0
2023-05-25 15:30:00,173.63,173.84,173.55,173.74,1066437.0,171.9281,172.136,171.8489,172.037,1066437.0
2023-05-25 15:40:00,173.74,173.86,173.5,173.57,1073420.0,172.037,172.1558,171.7994,171.8687,1073420.0
2023-05-25 15:50:00,173.56,173.57,172.86,173.0,2307363.0,171.8588,171.8687,171.1656,171.3043,2307363.0
2023-05-26 09:30:00,173.31,174.3,173.11,174.29,2318068.0,171.6112,172.5915,171.4132,172.5816,2318068.0
2023-05-26 09:40:00,174.28,174.75,174.23,174.42,1451388.0,172.5717,173.0371,172.5222,172.7103,1451388.0
2023-05-26 09:50:00,174.43,174.62,174.27,174.6,1381906.0,172.7202,172.9084,172.5618,172.8886,1381906.0
2023-05-26 10:00:00,174.6,174.95,174.51,174.91,1316801.0,172.8886,173.2351,172.7995,173.1955,1316801.0
2023-05-26 10:10:00,174.91,175.22,174.77,175.17,1306299.0,173.1955,173.5025,173.0569,173.453,1306299.0
2023-05-26 10:20:00,175.17,175.39,175.06,175.34,1069265.0,173.453,173.6708,173.3441,173.6213,1069265.0
2023-05-26 10:30:00,175.36,175.58,175.24,175.28,1227479.0,173.6411,173.859,173.5223,173.5619,1227479.0
2023-05-26 10:40:00,175.28,175.52,175.23,175.44,1014985.0,173.5619,173.7996,173.5124,173.7203,1014985.0
2023-05-26 10:50:00,175.44,175.5,175.21,175.43,922727.0,173.7203,173.7797,173.4926,173.7104,922727.0
2023-05-26 11:00:00,175.43,175.77,175.35,175.38,1158745.0,173.7104,174.0471,173.6312,173.6609,1158745.0
2023-05-26 11:10:00,175.37,175.52,175.19,175.29,902880.0,173.651,173.7996,173.4728,173.5718,902880.0
2023-05-26 11:20:00,175.29,175.39,174.88,175.03,1084923.0,173.5718,173.6708,173.1658,173.3144,1084923.0
2023-05-26 11:30:00,175.03,175.25,175.0,175.18,670294.0,173.3144,173.5322,173.2846,173.4629,670294.0
2023-05-26 11:40:00,175.18,175.54,175.14,175.4,932723.0,173.4629,173.8194,173.4233,173.6807,932723.0
2023-05-26 11:50:00,175.42,175.54,175.09,175.12,620219.0,173.7005,173.8194,173.3738,173.4035,620219.0
2023-05-26 12:00:00,175.12,175.27,175.02,175.04,636011.0,173.4035,173.552,173.3045,173.3243,636011.0
2023-05-26 12:10:00,175.05,175.27,175.04,175.08,726050.0,173.3342,173.552,173.3243,173.3639,726050.0
2023-05-26 12:20:00,175.09,175.32,175.02,175.31,703097.0,173.3738,173.6015,173.3045,173.5916,703097.0
2023-05-26 12:30:00,175.31,175.31,175.06,175.11,493715.0,173.5916,173.5916,173.3441,173.3936,493715.0
2023-05-26 12:40:00,175.11,175.32,175.07,175.29,662894.0,173.3936,173.6015,173.354,173.5718,662894.0
2023-05-26 12:50:00,175.3,175.35,175.17,175.24,537523.0,173.5817,173.6312,173.453,173.5223,537523.0
2023-05-26 13:00:00,175.24,175.47,175.22,175.43,495407.0,173.5223,173.75,173.5025,173.7104,495407.0
2023-05-26 13:10:00,175.43,175.53,175.28,175.39,640683.0,173.7104,173.8095,173.5619,173.6708,640683.0
2023-05-26 13:20:00,175.4,175.49,175.28,175.39,525967.0,173.6807,173.7698,173.5619,173.6708,525967.0
2023-05-26 13:30:00,175.39,175.49,175.25,175.48,565018.0,173.6708,173.7698,173.5322,173.7599,565018.0
2023-05-26 13:40:00,175.48,175.48,175.22,175.33,489182.0,173.7599,173.7599,173.5025,173.6114,489182.0
2023-05-26 13:50:00,175.33,175.4,175.11,175.22,612418.0,173.6114,173.6807,173.3936,173.5025,612418.0
2023-05-26 14:00:00,175.22,175.24,174.84,174.88,711749.0,173.5025,173.5223,173.1262,173.1658,711749.0
2023-05-26 14:10:00,174.87,175.09,174.87,174.97,571750.0,173.1559,173.3738,173.1559,173.2549,571750.0
2023-05-26 14:20:00,174.96,175.21,174.9,175.02,570953.0,173.245,173.4926,173.1856,173.3045,570953.0
2023-05-26 14:30:00,175.02,175.22,174.98,175.11,549409.0,173.3045,173.5025,173.2648,173.3936,549409.0
2023-05-26 14:40:00,175.11,175.26,175.09,175.2,625728.0,173.3936,173.5421,173.3738,173.4827,625728.0
2023-05-26 14:50:00,175.2,175.26,175.1,175.13,452846.0,173.4827,173.5421,173.3837,173.4134,452846.0
2023-05-26 15:00:00,175.13,175.19,174.96,175.17,676172.0,173.4134,173.4728,173.245,173.453,676172.0
2023-05-26 15:10:00,175.17,175.33,175.07,175.31,782931.0,173.453,173.6114,173.354,173.5916,782931.0
2023-05-26 15:20:00,175.31,175.45,175.27,175.38,935071.0,173.5916,173.7302,173.552,173.6609,935071.0
2023-05-26 15:30:00,175.38,175.49,175.28,175.45,992287.0,173.6609,173.7698,173.5619,173.7302,992287.0
2023-05-26 15:40:00,175.44,175.67,175.35,175.52,1544219.0,173.7203,173.9481,173.6312,173.7996,1544219.0
2023-05-26 15:50:00,175.51,175.52,175.21,175.38,3434459.0,173.7896,173.7996,173.4926,173.6609,3434459.0
2023-05-30 09:30:00,176.99,178.68,176.57,178.66,4940955.0,175.2551,176.9286,174.8393,176.9088,4940955.0
2023-05-30 09:40:00,178.66,178.99,177.32,177.37,2764260.0,176.9088,177.2355,175.5819,175.6314,2764260.0
2023-05-30 09:50:00,177.38,177.75,176.9,177.74,1817519.0,175.6413,176.0077,175.166,175.9978,1817519.0
2023-05-30 10:00:00,177.72,178.1,177.3,177.72,1447659.0,175.978,176.3543,175.5621,175.978,1447659.0
2023-05-30 10:10:00,177.72,177.73,177.45,177.7,1038619.0,175.978,175.9879,175.7106,175.9582,1038619.0
2023-05-30 10:20:00,177.71,177.97,177.51,177.61,1081841.0,175.9681,176.2255,175.77,175.8691,1081841.0
2023-05-30 10:30:00,177.63,177.82,177.2,177.21,872866.0,175.8889,176.077,175.4631,175.473,872866.0
2023-05-30 10:40:00,177.21,177.41,176.97,177.41,865681.0,175.473,175.671,175.2353,175.671,865681.0
2023-05-30 10:50:00,177.4,177.63,177.31,177.44,978126.0,175.6611,175.8889,175.572,175.7007,978126.0
2023-05-30 11:00:00,177.44,177.79,177.28,177.64,806188.0,175.7007,176.0473,175.5423,175.8988,806188.0
2023-05-30 11:10:00,177.63,177.64,177.11,177.14,587563.0,175.8889,175.8988,175.374,175.4037,587563.0
2023-05-30 11:20:00,177.15,177.24,176.75,177.24,1030881.0,175.4136,175.5027,175.0175,175.5027,1030881.0
2023-05-30 11:30:00,177.24,177.7,177.18,177.66,650332.0,175.5027,175.9582,175.4433,175.9186,650332.0
2023-05-30 11:40:00,177.66,177.78,177.55,177.63,655886.0,175.9186,176.0374,175.8097,175.8889,655886.0
2023-05-30 11:50:00,177.65,177.66,177.25,177.32,570318.0,175.9087,175.9186,175.5126,175.5819,570318.0
2023-05-30 12:00:00,177.33,177.55,177.16,177.26,583399.0,175.5918,175.8097,175.4235,175.5225,583399.0
2023-05-30 12:10:00,177.26,177.44,177.09,177.37,526084.0,175.5225,175.7007,175.3542,175.6314,526084.0
2023-05-30 12:20:00,177.37,177.51,177.15,177.22,501296.0,175.6314,175.77,175.4136,175.4829,501296.0
2023-05-30 12:30:00,177.23,177.63,177.14,177.44,466335.0,175.4928,175.8889,175.4037,175.7007,466335.0
2023-05-30 12:40:00,177.44,177.61,177.24,177.6,538106.0,175.7007,175.8691,175.5027,175.8592,538106.0
2023-05-30 12:50:00,177.59,177.98,177.54,177.83,795309.0,175.8493,176.2354,175.7998,176.0869,795309.0
2023-05-30 13:00:00,177.85,177.86,177.52,177.58,559915.0,176.1067,176.1166,175.7799,175.8394,559915.0
2023-05-30 13:10:00,177.58,177.82,177.53,177.75,388757.0,175.8394,176.077,175.7898,176.0077,388757.0
2023-05-30 13:20:00,177.75,177.82,177.14,177.15,829183.0,176.0077,176.077,175.4037,175.4136,829183.0
2023-05-30 13:30:00,177.15,177.4,177.0,177.05,609404.0,175.4136,175.6611,175.265,175.3146,609404.0
2023-05-30 13:40:00,177.05,177.24,177.02,177.21,494630.0,175.3146,175.5027,175.2848,175.473,494630.0
2023-05-30 13:50:00,177.22,177.33,176.82,176.97,595881.0,175.4829,175.5918,175.0868,175.2353,595881.0
2023-05-30 14:00:00,176.97,177.03,176.59,176.83,615064.0,175.2353,175.2948,174.8591,175.0967,615064.0
2023-05-30 14:10:00,176.82,177.23,176.8,177.22,585418.0,175.0868,175.4928,175.067,175.4829,585418.0
2023-05-30 14:20:00,177.22,177.66,177.1,177.6,850784.0,175.4829,175.9186,175.3641,175.8592,850784.0
2023-05-30 14:30:00,177.59,177.74,177.51,177.53,622614.0,175.8493,175.9978,175.77,175.7898,622614.0
2023-05-30 14:40:00,177.53,177.85,177.52,177.58,661059.0,175.7898,176.1067,175.7799,175.8394,661059.0
2023-05-30 14:50:00,177.58,177.68,177.42,177.47,516049.0,175.8394,175.9384,175.6809,175.7304,516049.0
2023-05-30 15:00:00,177.47,177.51,177.25,177.49,768957.0,175.7304,175.77,175.5126,175.7502,768957.0
2023-05-30 15:10:00,177.49,177.57,177.34,177.48,583665.0,175.7502,175.8295,175.6017,175.7403,583665.0
2023-05-30 15:20:00,177.48,177.61,177.38,177.52,453682.0,175.7403,175.8691,175.6413,175.7799,453682.0
2023-05-30 15:30:00,177.53,177.69,177.48,177.53,529722.0,175.7898,175.9483,175.7403,175.7898,529722.0
2023-05-30 15:40:00,177.52,177.67,177.36,177.47,852835.0,175.7799,175.9285,175.6215,175.7304,852835.0
2023-05-30 15:50:00,177.47,177.48,176.81,177.33,3500865.0,175.7304,175.7403,175.0769,175.5918,3500865.0
2023-05-31 09:30:00,177.32,178.25,177.05,178.2,2868423.0,175.5819,176.5028,175.3146,176.4533,2868423.0
2023-05-31 09:40:00,178.19,178.61,177.88,178.57,1768414.0,176.4434,176.8593,176.1364,176.8197,1768414.0
2023-05-31 09:50:00,178.58,179.09,178.52,178.95,2366854.0,176.8296,177.3346,176.7701,177.1959,2366854.0
2023-05-31 10:00:00,178.97,179.35,178.73,178.91,2953772.0,177.2157,177.592,176.9781,177.1563,2953772.0
2023-05-31 10:10:00,178.92,178.94,178.18,178.2,1599214.0,177.1662,177.186,176.4335,176.4533,1599214.0
2023-05-31 10:20:00,178.19,178.39,177.72,177.9,1309382.0,176.4434,176.6414,175.978,176.1562,1309382.0
2023-05-31 10:30:00,177.9,177.91,177.42,177.79,1111187.0,176.1562,176.1661,175.6809,176.0473,1111187.0
2023-05-31 10:40:00,177.79,178.27,177.69,178.12,1210281.0,176.0473,176.5226,175.9483,176.3741,1210281.0
2023-05-31 10:50:00,178.11,178.43,178.06,178.34,1374504.0,176.3642,176.681,176.3147,176.5919,1374504.0
2023-05-31 11:00:00,178.35,178.49,178.26,178.42,1136372.0,176.6018,176.7404,176.5127,176.6711,1136372.0
2023-05-31 11:10:00,178.43,178.6,178.06,178.17,1171001.0,176.681,176.8494,176.3147,176.4236,1171001.0
2023-05-31 11:20:00,178.16,178.37,178.07,178.32,793430.0,176.4137,176.6216,176.3246,176.5721,793430.0
2023-05-31 11:30:00,178.33,178.55,178.24,178.4,1059031.0,176.582,176.7999,176.4929,176.6513,1059031.0
2023-05-31 11:40:00,178.41,178.91,178.37,178.89,819356.0,176.6612,177.1563,176.6216,177.1365,819356.0
2023-05-31 11:50:00,178.9,179.07,178.68,178.87,1057983.0,177.1464,177.3148,176.9286,177.1167,1057983.0
2023-05-31 12:00:00,178.88,179.04,178.65,178.88,780319.0,177.1266,177.285,176.8989,177.1266,780319.0
2023-05-31 12:10:00,178.87,178.95,178.6,178.8,631124.0,177.1167,177.1959,176.8494,177.0474,631124.0
2023-05-31 12:20:00,178.8,178.86,178.62,178.74,619590.0,177.0474,177.1068,176.8692,176.988,619590.0
2023-05-31 12:30:00,178.75,179.0,178.65,178.66,744021.0,176.9979,177.2454,176.8989,176.9088,744021.0
2023-05-31 12:40:00,178.67,178.87,178.54,178.81,728519.0,176.9187,177.1167,176.7899,177.0573,728519.0
2023-05-31 12:50:00,178.8,178.83,178.46,178.73,624654.0,177.0474,177.0771,176.7107,176.9781,624654.0
2023-05-31 13:00:00,178.74,178.85,178.57,178.67,489603.0,176.988,177.0969,176.8197,176.9187,489603.0
2023-05-31 13:10:00,178.68,178.83,178.6,178.61,382913.0,176.9286,177.0771,176.8494,176.8593,382913.0
2023-05-31 13:20:00,178.6,178.89,178.56,178.89,584487.0,176.8494,177.1365,176.8098,177.1365,584487.0
2023-05-31 13:30:00,178.9,179.15,178.74,179.12,1108528.0,177.1464,177.394,176.988,177.3643,1108528.0
2023-05-31 13:40:00,179.12,179.3,178.9,178.95,923739.0,177.3643,177.5425,177.1464,177.1959,923739.0
2023-05-31 13:50:00,178.96,179.11,178.93,179.06,595062.0,177.2058,177.3544,177.1761,177.3049,595062.0
2023-05-31 14:00:00,179.06,179.19,178.81,179.17,696849.0,177.3049,177.4336,177.0573,177.4138,696849.0
2023-05-31 14:10:00,179.16,179.29,179.09,179.19,750461.0,177.4039,177.5326,177.3346,177.4336,750461.0
2023-05-31 14:20:00,179.16,179.17,178.95,179.17,607594.0,177.4039,177.4138,177.1959,177.4138,607594.0
2023-05-31 14:30:00,179.17,179.2,178.85,179.09,704697.0,177.4138,177.4435,177.0969,177.3346,704697.0
2023-05-31 14:40:00,179.08,179.1,178.87,178.94,608281.0,177.3247,177.3445,177.1167,177.186,608281.0
2023-05-31 14:50:00,178.94,178.94,178.55,178.75,867086.0,177.186,177.186,176.7999,176.9979,867086.0
2023-05-31 15:00:00,178.76,178.79,178.46,178.56,923300.0,177.0078,177.0375,176.7107,176.8098,923300.0
2023-05-31 15:10:00,178.56,178.58,178.29,178.52,786134.0,176.8098,176.8296,176.5424,176.7701,786134.0
2023-05-31 15:20:00,178.52,178.73,178.47,178.72,632348.0,176.7701,176.9781,176.7206,176.9682,632348.0
2023-05-31 15:30:00,178.72,178.95,178.62,178.84,859678.0,176.9682,177.1959,176.8692,177.087,859678.0
2023-05-31 15:40:00,178.84,179.3,178.8,179.22,1688857.0,177.087,177.5425,177.0474,177.4633,1688857.0
2023-05-31 15:50:00,179.22,179.26,176.76,177.42,9853531.0,177.4633,177.5029,175.0274,175.6809,9853531.0
2023-06-01 09:30:00,177.7,177.87,176.95,177.17,2626784.0,175.9582,176.1265,175.2155,175.4334,2626784.0
2023-06-01 09:40:00,177.17,177.63,176.93,177.36,1783262.0,175.4334,175.8889,175.1957,175.6215,1783262.0
2023-06-01 09:50:00,177.36,177.69,177.14,177.31,1173240.0,175.6215,175.9483,175.4037,175.572,1173240.0
2023-06-01 10:00:00,177.32,177.84,177.28,177.8,1139610.0,175.5819,176.0968,175.5423,176.0572,1139610.0
2023-06-01 10:10:00,177.8,178.36,177.71,178.14,1473324.0,176.0572,176.6117,175.9681,176.3939,1473324.0
2023-06-01 10:20:00,178.13,178.2,177.71,178.1,1257454.0,176.384,176.4533,175.9681,176.3543,1257454.0
2023-06-01 10:30:00,178.11,178.5,178.0,178.47,1068715.0,176.3642,176.7503,176.2552,176.7206,1068715.0
2023-06-01 10:40:00,178.47,179.2,178.42,179.07,1719328.0,176.7206,177.4435,176.6711,177.3148,1719328.0
2023-06-01 10:50:00,179.08,179.29,178.88,178.95,1295823.0,177.3247,177.5326,177.1266,177.1959,1295823.0
2023-06-01 11:00:00,178.96,179.15,178.77,179.06,1080786.0,177.2058,177.394,177.0177,177.3049,1080786.0
2023-06-01 11:10:00,179.06,179.59,179.01,179.32,1460789.0,177.3049,177.8297,177.2553,177.5623,1460789.0
2023-06-01 11:20:00,179.33,179.65,179.13,179.48,1379255.0,177.5722,177.8891,177.3742,177.7207,1379255.0
2023-06-01 11:30:00,179.49,179.56,179.21,179.27,970688.0,177.7306,177.8,177.4534,177.5128,970688.0
2023-06-01 11:40:00,179.25,179.55,179.25,179.39,636358.0,177.493,177.79,177.493,177.6316,636358.0
2023-06-01 11:50:00,179.39,179.63,179.38,179.58,707801.0,177.6316,177.8693,177.6217,177.8198,707801.0
2023-06-01 12:00:00,179.58,179.89,179.58,179.86,988469.0,177.8198,178.1267,177.8198,178.097,988469.0
2023-06-01 12:10:00,179.86,179.94,179.71,179.91,857293.0,178.097,178.1762,177.9485,178.1465,857293.0
2023-06-01 12:20:00,179.91,179.97,179.72,179.8,696123.0,178.1465,178.2059,177.9584,178.0376,696123.0
2023-06-01 12:30:00,179.8,179.93,179.79,179.86,561637.0,178.0376,178.1663,178.0277,178.097,561637.0
2023-06-01 12:40:00,179.86,179.99,179.81,179.84,784409.0,178.097,178.2257,178.0475,178.0772,784409.0
2023-06-01 12:50:00,179.84,180.0,179.77,179.9,889839.0,178.0772,178.2356,178.0079,178.1366,889839.0
2023-06-01 13:00:00,179.91,180.0,179.8,179.91,709183.0,178.1465,178.2356,178.0376,178.1465,709183.0
2023-06-01 13:10:00,179.92,179.99,179.87,179.94,854013.0,178.1564,178.2257,178.1069,178.1762,854013.0
2023-06-01 13:20:00,179.94,179.98,179.46,179.61,1451506.0,178.1762,178.2158,177.7009,177.8495,1451506.0
2023-06-01 13:30:00,179.61,179.79,179.56,179.66,717461.0,177.8495,178.0277,177.8,177.899,717461.0
2023-06-01 13:40:00,179.65,179.75,179.48,179.74,939451.0,177.8891,177.9881,177.7207,177.9782,939451.0
2023-06-01 13:50:00,179.74,179.9,179.69,179.89,718643.0,177.9782,178.1366,177.9287,178.1267,718643.0
2023-06-01 14:00:00,179.89,180.0,179.71,179.97,998404.0,178.1267,178.2356,177.9485,178.2059,998404.0
2023-06-01 14:10:00,179.97,179.99,179.86,179.9,690711.0,178.2059,178.2257,178.097,178.1366,690711.0
2023-06-01 14:20:00,179.9,179.99,179.86,179.88,750899.0,178.1366,178.2257,178.097,178.1168,750899.0
2023-06-01 14:30:00,179.88,179.89,179.56,179.67,895546.0,178.1168,178.1267,177.8,177.9089,895546.0
2023-06-01 14:40:00,179.68,179.97,179.66,179.95,793643.0,177.9188,178.2059,177.899,178.1861,793643.0
2023-06-01 14:50:00,179.96,180.12,179.7,179.82,1478722.0,178.196,178.3545,177.9386,178.0574,1478722.0
2023-06-01 15:00:00,179.82,179.91,179.71,179.87,711127.0,178.0574,178.1465,177.9485,178.1069,711127.0
2023-06-01 15:10:00,179.87,180.01,179.78,179.81,1020264.0,178.1069,178.2455,178.0178,178.0475,1020264.0
2023-06-01 15:20:00,179.81,179.92,179.64,179.78,956452.0,178.0475,178.1564,177.8792,178.0178,956452.0
2023-06-01 15:30:00,179.79,179.85,179.22,179.33,1547562.0,178.0277,178.0871,177.4633,177.5722,1547562.0
2023-06-01 15:40:00,179.33,179.77,179.25,179.75,1658561.0,177.5722,178.0079,177.493,177.9881,1658561.0
2023-06-01 15:50:00,179.74,180.12,179.46,180.11,3738984.0,177.9782,178.3545,177.7009,178.3446,3738984.0
2023-06-02 09:30:00,181.03,181.78,180.56,180.75,4453995.0,179.2555,179.9982,178.7901,178.9783,4453995.0
2023-06-02 09:40:00,180.76,181.15,179.82,179.95,2900277.0,178.9882,179.3744,178.0574,178.1861,2900277.0
2023-06-02 09:50:00,179.94,180.71,179.69,179.81,2053256.0,178.1762,178.9387,177.9287,178.0475,2053256.0
2023-06-02 10:00:00,179.81,180.14,179.67,179.87,1695650.0,178.0475,178.3743,177.9089,178.1069,1695650.0
2023-06-02 10:10:00,179.85,180.36,179.82,180.05,1567062.0,178.0871,178.5921,178.0574,178.2851,1567062.0
2023-06-02 10:20:00,180.05,180.09,179.26,179.73,1485723.0,178.2851,178.3248,177.5029,177.9683,1485723.0
2023-06-02 10:30:00,179.74,180.13,179.64,180.09,1262066.0,177.9782,178.3644,177.8792,178.3248,1262066.0
2023-06-02 10:40:00,180.08,180.5,179.96,180.22,1103848.0,178.3149,178.7307,178.196,178.4535,1103848.0
2023-06-02 10:50:00,180.23,180.64,180.1,180.52,1054395.0,178.4634,178.8694,178.3347,178.7505,1054395.0
2023-06-02 11:00:00,180.53,180.64,180.36,180.4,951775.0,178.7604,178.8694,178.5921,178.6317,951775.0
2023-06-02 11:10:00,180.39,180.48,180.14,180.24,748663.0,178.6218,178.7109,178.3743,178.4733,748663.0
2023-06-02 11:20:00,180.24,180.57,180.22,180.5,781269.0,178.4733,178.8001,178.4535,178.7307,781269.0
2023-06-02 11:30:00,180.51,180.68,180.41,180.65,879280.0,178.7406,178.909,178.6416,178.8793,879280.0
2023-06-02 11:40:00,180.65,180.79,180.56,180.58,627169.0,178.8793,179.0179,178.7901,178.81,627169.0
2023-06-02 11:50:00,180.58,180.99,180.46,180.97,1164820.0,178.81,179.2159,178.6911,179.1961,1164820.0
2023-06-02 12:00:00,180.98,181.05,180.72,180.82,1073495.0,179.206,179.2753,178.9486,179.0476,1073495.0
2023-06-02 12:10:00,180.82,180.84,180.47,180.73,757703.0,179.0476,179.0674,178.701,178.9585,757703.0
2023-06-02 12:20:00,180.74,180.93,180.58,180.67,656559.0,178.9684,179.1565,178.81,178.8991,656559.0
2023-06-02 12:30:00,180.68,180.9,180.59,180.88,543037.0,178.909,179.1268,178.8199,179.107,543037.0
2023-06-02 12:40:00,180.88,181.01,180.8,180.89,650093.0,179.107,179.2357,179.0278,179.1169,650093.0
2023-06-02 12:50:00,180.89,180.99,180.83,180.85,524472.0,179.1169,179.2159,179.0575,179.0773,524472.0
2023-06-02 13:00:00,180.86,180.88,180.65,180.84,548485.0,179.0872,179.107,178.8793,179.0674,548485.0
2023-06-02 13:10:00,180.84,180.87,180.61,180.69,578146.0,179.0674,179.0971,178.8397,178.9189,578146.0
2023-06-02 13:20:00,180.67,180.7,180.53,180.59,670922.0,178.8991,178.9288,178.7604,178.8199,670922.0
2023-06-02 13:30:00,180.59,180.68,180.42,180.68,713230.0,178.8199,178.909,178.6515,178.909,713230.0
2023-06-02 13:40:00,180.68,180.77,180.51,180.55,735366.0,178.909,178.9981,178.7406,178.7802,735366.0
2023-06-02 13:50:00,180.55,180.56,180.3,180.5,603092.0,178.7802,178.7901,178.5327,178.7307,603092.0
2023-06-02 14:00:00,180.51,180.6,180.06,180.29,852170.0,178.7406,178.8298,178.295,178.5228,852170.0
2023-06-02 14:10:00,180.3,180.4,180.22,180.3,649120.0,178.5327,178.6317,178.4535,178.5327,649120.0
2023-06-02 14:20:00,180.3,180.57,180.29,180.46,690117.0,178.5327,178.8001,178.5228,178.6911,690117.0
2023-06-02 14:30:00,180.45,180.65,180.4,180.55,665155.0,178.6812,178.8793,178.6317,178.7802,665155.0
2023-06-02 14:40:00,180.56,180.83,180.52,180.63,904885.0,178.7901,179.0575,178.7505,178.8595,904885.0
2023-06-02 14:50:00,180.63,180.73,180.51,180.63,541670.0,178.8595,178.9585,178.7406,178.8595,541670.0
2023-06-02 15:00:00,180.63,180.82,180.62,180.68,845645.0,178.8595,179.0476,178.8496,178.909,845645.0
2023-06-02 15:10:00,180.68,181.02,180.59,181.0,1026164.0,178.909,179.2456,178.8199,179.2258,1026164.0
2023-06-02 15:20:00,181.0,181.04,180.71,180.75,973290.0,179.2258,179.2654,178.9387,178.9783,973290.0
2023-06-02 15:30:00,180.75,180.96,180.61,180.93,934761.0,178.9783,179.1862,178.8397,179.1565,934761.0
2023-06-02 15:40:00,180.92,181.03,180.76,181.02,1202613.0,179.1466,179.2555,178.9882,179.2456,1202613.0
2023-06-02 15:50:00,181.02,181.1,180.82,180.94,3652671.0,179.2456,179.3249,179.0476,179.1664,3652671.0
2023-06-05 09:30:00,182.63,183.76,181.97,183.55,6121742.0,180.8399,181.9588,180.1863,181.7508,6121742.0
2023-06-05 09:40:00,183.56,183.86,183.43,183.73,2500727.0,181.7607,182.0578,181.632,181.9291,2500727.0
2023-06-05 09:50:00,183.73,183.76,182.71,183.38,2769067.0,181.9291,181.9588,180.9191,181.5825,2769067.0
2023-06-05 10:00:00,183.4,183.95,183.36,183.56,2211473.0,181.6023,182.1469,181.5627,181.7607,2211473.0
2023-06-05 10:10:00,183.56,183.99,183.25,183.35,2339288.0,181.7607,182.1865,181.4538,181.5528,2339288.0
2023-06-05 10:20:00,183.35,183.83,183.26,183.71,1572718.0,181.5528,182.0281,181.4637,181.9093,1572718.0
2023-06-05 10:30:00,183.72,184.32,183.63,183.71,2519529.0,181.9192,182.5133,181.8301,181.9093,2519529.0
2023-06-05 10:40:00,183.72,184.3,183.64,184.07,2065719.0,181.9192,182.4935,181.84,182.2657,2065719.0
2023-06-05 10:50:00,184.07,184.36,184.0,184.26,1616231.0,182.2657,182.5529,182.1964,182.4539,1616231.0
2023-06-05 11:00:00,184.26,184.3,183.95,184.25,1426856.0,182.4539,182.4935,182.1469,182.444,1426856.0
2023-06-05 11:10:00,184.25,184.27,183.95,184.0,963388.0,182.444,182.4638,182.1469,182.1964,963388.0
2023-06-05 11:20:00,183.99,184.27,183.93,184.23,1253845.0,182.1865,182.4638,182.1271,182.4242,1253845.0
2023-06-05 11:30:00,184.23,184.29,184.08,184.21,974261.0,182.4242,182.4836,182.2756,182.4044,974261.0
2023-06-05 11:40:00,184.21,184.27,184.08,184.17,912214.0,182.4044,182.4638,182.2756,182.3648,912214.0
2023-06-05 11:50:00,184.17,184.35,184.07,184.09,996980.0,182.3648,182.543,182.2657,182.2855,996980.0
2023-06-05 12:00:00,184.09,184.52,183.99,184.51,1760795.0,182.2855,182.7113,182.1865,182.7014,1760795.0
2023-06-05 12:10:00,184.52,184.7,184.38,184.63,1940388.0,182.7113,182.8896,182.5727,182.8203,1940388.0
2023-06-05 12:20:00,184.64,184.72,184.37,184.55,1347482.0,182.8302,182.9094,182.5628,182.741,1347482.0
2023-06-05 12:30:00,184.56,184.62,184.31,184.36,953606.0,182.7509,182.8104,182.5034,182.5529,953606.0
2023-06-05 12:40:00,184.36,184.41,184.17,184.18,956534.0,182.5529,182.6024,182.3648,182.3747,956534.0
2023-06-05 12:50:00,184.18,184.72,184.17,184.56,1500545.0,182.3747,182.9094,182.3648,182.7509,1500545.0
2023-06-05 13:00:00,184.57,184.85,184.33,184.8,1785541.0,182.7608,183.0381,182.5232,182.9886,1785541.0
2023-06-05 13:10:00,184.8,184.96,184.3,184.38,2291469.0,182.9886,183.147,182.4935,182.5727,2291469.0
2023-06-05 13:20:00,184.37,184.7,183.91,184.11,1757457.0,182.5628,182.8896,182.1073,182.3054,1757457.0
2023-06-05 13:30:00,184.12,184.32,183.37,183.39,2178300.0,182.3153,182.5133,181.5726,181.5924,2178300.0
2023-06-05 13:40:00,183.39,183.76,182.82,183.02,2189016.0,181.5924,181.9588,181.028,181.226,2189016.0
2023-06-05 13:50:00,183.02,183.05,182.03,182.78,2920164.0,181.226,181.2557,180.2457,180.9884,2920164.0
2023-06-05 14:00:00,182.81,182.92,182.38,182.61,2129192.0,181.0181,181.127,180.5923,180.8201,2129192.0
2023-06-05 14:10:00,182.61,182.75,182.27,182.71,1497089.0,180.8201,180.9587,180.4834,180.9191,1497089.0
2023-06-05 14:20:00,182.71,183.69,182.63,183.07,5273715.0,180.9191,181.8895,180.8399,181.2755,5273715.0
2023-06-05 14:30:00,183.07,183.16,180.08,180.68,7016802.0,181.2755,181.3647,178.3149,178.909,7016802.0
2023-06-05 14:40:00,180.71,181.4,180.28,180.3,3276666.0,178.9387,179.6219,178.5129,178.5327,3276666.0
2023-06-05 14:50:00,180.3,181.74,180.11,181.67,3477038.0,178.5327,179.9586,178.3446,179.8893,3477038.0
2023-06-05 15:00:00,181.69,181.78,178.44,178.47,6985684.0,179.9091,179.9982,176.6909,176.7206,6985684.0
2023-06-05 15:10:00,178.47,179.45,178.03,179.17,4558400.0,176.7206,177.691,176.2849,177.4138,4558400.0
2023-06-05 15:20:00,179.17,179.66,179.02,179.53,2317009.0,177.4138,177.899,177.2652,177.7702,2317009.0
2023-06-05 15:30:00,179.53,179.79,179.06,179.13,2106188.0,177.7702,178.0277,177.3049,177.3742,2106188.0
2023-06-05 15:40:00,179.14,179.24,178.77,178.98,2374991.0,177.3841,177.4831,177.0177,177.2256,2374991.0
2023-06-05 15:50:00,178.98,179.7,178.93,179.6,4259894.0,177.2256,177.9386,177.1761,177.8396,4259894.0
2023-06-06 09:30:00,179.97,180.12,177.86,178.56,4907272.0,178.2059,178.3545,176.1166,176.8098,4907272.0
2023-06-06 09:40:00,178.58,178.64,177.62,178.31,2620984.0,176.8296,176.889,175.879,176.5622,2620984.0
2023-06-06 09:50:00,178.31,178.34,177.58,177.88,1923645.0,176.5622,176.5919,175.8394,176.1364,1923645.0
2023-06-06 10:00:00,177.88,177.95,177.43,177.92,2253178.0,176.1364,176.2057,175.6908,176.176,2253178.0
2023-06-06 10:10:00,177.92,178.5,177.92,178.18,2067295.0,176.176,176.7503,176.176,176.4335,2067295.0
2023-06-06 10:20:00,178.19,179.04,178.17,178.94,1857512.0,176.4434,177.285,176.4236,177.186,1857512.0
2023-06-06 10:30:00,178.95,179.07,178.78,178.86,1513118.0,177.1959,177.3148,177.0276,177.1068,1513118.0
2023-06-06 10:40:00,178.86,179.22,178.6,179.1,1441811.0,177.1068,177.4633,176.8494,177.3445,1441811.0
2023-06-06 10:50:00,179.1,179.19,178.42,178.5,1156238.0,177.3445,177.4336,176.6711,176.7503,1156238.0
2023-06-06 11:00:00,178.51,178.53,178.1,178.25,1142718.0,176.7602,176.78,176.3543,176.5028,1142718.0
2023-06-06 11:10:00,178.25,178.3,177.93,178.23,1228673.0,176.5028,176.5523,176.1859,176.483,1228673.0
2023-06-06 11:20:00,178.23,178.28,177.66,177.79,1269818.0,176.483,176.5325,175.9186,176.0473,1269818.0
2023-06-06 11:30:00,177.8,178.18,177.75,178.17,961205.0,176.0572,176.4335,176.0077,176.4236,961205.0
2023-06-06 11:40:00,178.17,178.51,178.03,178.44,936439.0,176.4236,176.7602,176.2849,176.6909,936439.0
2023-06-06 11:50:00,178.44,178.86,178.22,178.83,1085823.0,176.6909,177.1068,176.4731,177.0771,1085823.0
2023-06-06 12:00:00,178.82,179.11,178.6,178.79,1422646.0,177.0672,177.3544,176.8494,177.0375,1422646.0
2023-06-06 12:10:00,178.79,178.87,178.51,178.52,767537.0,177.0375,177.1167,176.7602,176.7701,767537.0
2023-06-06 12:20:00,178.53,178.8,178.48,178.69,783891.0,176.78,177.0474,176.7305,176.9385,783891.0
2023-06-06 12:30:00,178.69,178.79,178.43,178.53,669031.0,176.9385,177.0375,176.681,176.78,669031.0
2023-06-06 12:40:00,178.53,178.54,178.12,178.15,871112.0,176.78,176.7899,176.3741,176.4038,871112.0
2023-06-06 12:50:00,178.15,178.47,178.04,178.09,642144.0,176.4038,176.7206,176.2949,176.3444,642144.0
2023-06-06 13:00:00,178.11,178.44,178.03,178.43,607175.0,176.3642,176.6909,176.2849,176.681,607175.0
2023-06-06 13:10:00,178.44,178.66,178.4,178.52,814856.0,176.6909,176.9088,176.6513,176.7701,814856.0
2023-06-06 13:20:00,178.51,178.79,178.39,178.72,971005.0,176.7602,177.0375,176.6414,176.9682,971005.0
2023-06-06 13:30:00,178.7,179.08,178.69,179.07,948716.0,176.9484,177.3247,176.9385,177.3148,948716.0
2023-06-06 13:40:00,179.07,179.28,178.97,179.06,909560.0,177.3148,177.5227,177.2157,177.3049,909560.0
2023-06-06 13:50:00,179.05,179.22,178.61,178.83,866951.0,177.295,177.4633,176.8593,177.0771,866951.0
2023-06-06 14:00:00,178.84,179.19,178.71,179.19,768560.0,177.087,177.4336,176.9583,177.4336,768560.0
2023-06-06 14:10:00,179.19,179.36,179.14,179.31,890344.0,177.4336,177.6019,177.3841,177.5524,890344.0
2023-06-06 14:20:00,179.29,179.4,179.22,179.32,676170.0,177.5326,177.6415,177.4633,177.5623,676170.0
2023-06-06 14:30:00,179.33,179.37,179.13,179.17,532810.0,177.5722,177.6118,177.3742,177.4138,532810.0
2023-06-06 14:40:00,179.18,179.39,179.15,179.32,537661.0,177.4237,177.6316,177.394,177.5623,537661.0
2023-06-06 14:50:00,179.31,179.48,179.26,179.4,619188.0,177.5524,177.7207,177.5029,177.6415,619188.0
2023-06-06 15:00:00,179.39,179.7,179.39,179.49,837864.0,177.6316,177.9386,177.6316,177.7306,837864.0
2023-06-06 15:10:00,179.5,179.64,179.36,179.62,553030.0,177.7405,177.8792,177.6019,177.8594,553030.0
2023-06-06 15:20:00,179.63,179.68,179.36,179.41,671899.0,177.8693,177.9188,177.6019,177.6514,671899.0
2023-06-06 15:30:00,179.42,179.56,179.19,179.31,819148.0,177.6613,177.8,177.4336,177.5524,819148.0
2023-06-06 15:40:00,179.3,179.42,179.05,179.06,1151978.0,177.5425,177.6613,177.295,177.3049,1151978.0
2023-06-06 15:50:00,179.07,179.5,179.07,179.16,2611441.0,177.3148,177.7405,177.3148,177.4039,2611441.0
2023-06-07 09:30:00,178.44,180.73,178.22,180.26,4100490.0,176.6909,178.9585,176.4731,178.4931,4100490.0
2023-06-07 09:40:00,180.26,181.1,180.06,180.93,2084520.0,178.4931,179.3249,178.295,179.1565,2084520.0
2023-06-07 09:50:00,180.93,181.21,180.21,180.43,1578508.0,179.1565,179.4338,178.4436,178.6614,1578508.0
2023-06-07 10:00:00,180.42,180.64,179.99,180.09,1439189.0,178.6515,178.8694,178.2257,178.3248,1439189.0
2023-06-07 10:10:00,180.09,180.34,179.6,179.75,1365148.0,178.3248,178.5723,177.8396,177.9881,1365148.0
2023-06-07 10:20:00,179.75,179.87,178.91,179.28,1725940.0,177.9881,178.1069,177.1563,177.5227,1725940.0
2023-06-07 10:30:00,179.28,179.52,178.89,179.19,1212708.0,177.5227,177.7603,177.1365,177.4336,1212708.0
2023-06-07 10:40:00,179.19,179.29,178.95,178.96,920519.0,177.4336,177.5326,177.1959,177.2058,920519.0
2023-06-07 10:50:00,178.97,179.13,178.49,178.73,1340027.0,177.2157,177.3742,176.7404,176.9781,1340027.0
2023-06-07 11:00:00,178.71,179.31,178.57,179.26,1029734.0,176.9583,177.5524,176.8197,177.5029,1029734.0
2023-06-07 11:10:00,179.26,179.37,178.81,179.06,930943.0,177.5029,177.6118,177.0573,177.3049,930943.0
2023-06-07 11:20:00,179.06,179.29,178.78,178.98,630068.0,177.3049,177.5326,177.0276,177.2256,630068.0
2023-06-07 11:30:00,178.98,179.41,178.97,179.27,795468.0,177.2256,177.6514,177.2157,177.5128,795468.0
2023-06-07 11:40:00,179.27,179.61,179.21,179.56,858980.0,177.5128,177.8495,177.4534,177.8,858980.0
2023-06-07 11:50:00,179.57,179.58,178.81,178.88,854482.0,177.8099,177.8198,177.0573,177.1266,854482.0
2023-06-07 12:00:00,178.91,179.05,178.82,178.97,531906.0,177.1563,177.295,177.0672,177.2157,531906.0
2023-06-07 12:10:00,178.96,179.03,178.63,178.66,612033.0,177.2058,177.2751,176.8791,176.9088,612033.0
2023-06-07 12:20:00,178.65,178.77,178.18,178.37,838443.0,176.8989,177.0177,176.4335,176.6216,838443.0
2023-06-07 12:30:00,178.37,178.72,178.37,178.59,607660.0,176.6216,176.9682,176.6216,176.8395,607660.0
2023-06-07 12:40:00,178.59,178.69,178.4,178.55,496132.0,176.8395,176.9385,176.6513,176.7999,496132.0
2023-06-07 12:50:00,178.55,178.61,178.0,178.12,864084.0,176.7999,176.8593,176.2552,176.3741,864084.0
2023-06-07 13:00:00,178.12,178.4,178.05,178.38,574241.0,176.3741,176.6513,176.3048,176.6315,574241.0
2023-06-07 13:10:00,178.37,178.47,177.82,177.85,949904.0,176.6216,176.7206,176.077,176.1067,949904.0
2023-06-07 13:20:00,177.84,177.92,177.61,177.69,956524.0,176.0968,176.176,175.8691,175.9483,956524.0
2023-06-07 13:30:00,177.7,177.77,177.36,177.38,776349.0,175.9582,176.0275,175.6215,175.6413,776349.0
2023-06-07 13:40:00,177.39,177.83,177.32,177.63,721699.0,175.6512,176.0869,175.5819,175.8889,721699.0
2023-06-07 13:50:00,177.63,177.88,177.42,177.8,530421.0,175.8889,176.1364,175.6809,176.0572,530421.0
2023-06-07 14:00:00,177.8,178.19,177.79,178.11,620910.0,176.0572,176.4434,176.0473,176.3642,620910.0
2023-06-07 14:10:00,178.12,178.22,177.82,178.22,605796.0,176.3741,176.4731,176.077,176.4731,605796.0
2023-06-07 14:20:00,178.22,178.29,177.81,178.03,570336.0,176.4731,176.5424,176.0671,176.2849,570336.0
2023-06-07 14:30:00,178.03,178.11,177.6,177.96,574308.0,176.2849,176.3642,175.8592,176.2156,574308.0
2023-06-07 14:40:00,177.97,178.1,177.86,177.87,504161.0,176.2255,176.3543,176.1166,176.1265,504161.0
2023-06-07 14:50:00,177.86,178.25,177.78,178.25,593696.0,176.1166,176.5028,176.0374,176.5028,593696.0
2023-06-07 15:00:00,178.24,178.44,178.18,178.22,705116.0,176.4929,176.6909,176.4335,176.4731,705116.0
2023-06-07 15:10:00,178.22,178.38,177.98,178.36,740721.0,176.4731,176.6315,176.2354,176.6117,740721.0
2023-06-07 15:20:00,178.36,178.5,177.97,178.06,819834.0,176.6117,176.7503,176.2255,176.3147,819834.0
2023-06-07 15:30:00,178.06,178.2,177.68,177.7,1101820.0,176.3147,176.4533,175.9384,175.9582,1101820.0
2023-06-07 15:40:00,177.71,177.94,177.42,177.57,1618664.0,175.9681,176.1958,175.6809,175.8295,1618664.0
2023-06-07 15:50:00,177.57,178.03,177.5,177.83,3989256.0,175.8295,176.2849,175.7601,176.0869,3989256.0
2023-06-08 09:30:00,177.89,178.75,177.86,178.28,2285163.0,176.1463,176.9979,176.1166,176.5325,2285163.0
2023-06-08 09:40:00,178.29,178.64,177.88,178.09,1215830.0,176.5424,176.889,176.1364,176.3444,1215830.0
2023-06-08 09:50:00,178.09,178.34,177.76,177.86,1408945.0,176.3444,176.5919,176.0176,176.1166,1408945.0
2023-06-08 10:00:00,177.87,178.17,177.46,177.88,1557270.0,176.1265,176.4236,175.7205,176.1364,1557270.0
2023-06-08 10:10:00,177.88,178.35,177.88,178.04,1056581.0,176.1364,176.6018,176.1364,176.2949,1056581.0
2023-06-08 10:20:00,178.05,178.63,178.05,178.47,935578.0,176.3048,176.8791,176.3048,176.7206,935578.0
2023-06-08 10:30:00,178.49,178.77,178.39,178.51,890476.0,176.7404,177.0177,176.6414,176.7602,890476.0
2023-06-08 10:40:00,178.52,178.88,178.45,178.75,816724.0,176.7701,177.1266,176.7008,176.9979,816724.0
2023-06-08 10:50:00,178.74,179.19,178.61,179.11,938248.0,176.988,177.4336,176.8593,177.3544,938248.0
2023-06-08 11:00:00,179.12,179.35,179.05,179.33,868454.0,177.3643,177.592,177.295,177.5722,868454.0
2023-06-08 11:10:00,179.33,179.43,178.97,179.15,738375.0,177.5722,177.6712,177.2157,177.394,738375.0
2023-06-08 11:20:00,179.16,179.31,179.1,179.24,647547.0,177.4039,177.5524,177.3445,177.4831,647547.0
2023-06-08 11:30:00,179.24,179.51,179.14,179.47,819970.0,177.4831,177.7504,177.3841,177.7108,819970.0
2023-06-08 11:40:00,179.47,179.59,179.3,179.56,653332.0,177.7108,177.8297,177.5425,177.8,653332.0
2023-06-08 11:50:00,179.56,179.88,179.49,179.51,741010.0,177.8,178.1168,177.7306,177.7504,741010.0
2023-06-08 12:00:00,179.5,179.56,179.31,179.43,580347.0,177.7405,177.8,177.5524,177.6712,580347.0
2023-06-08 12:10:00,179.43,179.81,179.42,179.77,646810.0,177.6712,178.0475,177.6613,178.0079,646810.0
2023-06-08 12:20:00,179.78,180.0,179.78,179.97,759198.0,178.0178,178.2356,178.0178,178.2059,759198.0
2023-06-08 12:30:00,179.96,179.97,179.56,179.63,519282.0,178.196,178.2059,177.8,177.8693,519282.0
2023-06-08 12:40:00,179.64,179.71,179.4,179.45,473257.0,177.8792,177.9485,177.6415,177.691,473257.0
2023-06-08 12:50:00,179.45,179.64,179.45,179.62,407813.0,177.691,177.8792,177.691,177.8594,407813.0
2023-06-08 13:00:00,179.62,179.85,179.51,179.84,433933.0,177.8594,178.0871,177.7504,178.0772,433933.0
2023-06-08 13:10:00,179.85,179.87,179.74,179.84,436327.0,178.0871,178.1069,177.9782,178.0772,436327.0
2023-06-08 13:20:00,179.84,179.87,179.4,179.47,524337.0,178.0772,178.1069,177.6415,177.7108,524337.0
2023-06-08 13:30:00,179.47,179.51,179.17,179.28,483426.0,177.7108,177.7504,177.4138,177.5227,483426.0
2023-06-08 13:40:00,179.28,179.31,179.01,179.17,496814.0,177.5227,177.5524,177.2553,177.4138,496814.0
2023-06-08 13:50:00,179.18,179.56,179.12,179.53,496840.0,177.4237,177.8,177.3643,177.7702,496840.0
2023-06-08 14:00:00,179.54,179.69,179.46,179.61,525213.0,177.7801,177.9287,177.7009,177.8495,525213.0
2023-06-08 14:10:00,179.61,179.97,179.48,179.97,652979.0,177.8495,178.2059,177.7207,178.2059,652979.0
2023-06-08 14:20:00,179.97,179.98,179.82,179.95,566862.0,178.2059,178.2158,178.0574,178.1861,566862.0
2023-06-08 14:30:00,179.95,180.2,179.9,179.93,1073400.0,178.1861,178.4337,178.1366,178.1663,1073400.0
2023-06-08 14:40:00,179.93,179.96,179.84,179.88,566156.0,178.1663,178.196,178.0772,178.1168,566156.0
2023-06-08 14:50:00,179.88,180.24,179.88,179.93,894439.0,178.1168,178.4733,178.1168,178.1663,894439.0
2023-06-08 15:00:00,179.93,180.02,179.73,179.93,775776.0,178.1663,178.2554,177.9683,178.1663,775776.0
2023-06-08 15:10:00,179.93,180.14,179.89,180.13,773380.0,178.1663,178.3743,178.1267,178.3644,773380.0
2023-06-08 15:20:00,180.12,180.29,180.08,180.25,836640.0,178.3545,178.5228,178.3149,178.4832,836640.0
2023-06-08 15:30:00,180.25,180.55,180.21,180.55,1308432.0,178.4832,178.7802,178.4436,178.7802,1308432.0
2023-06-08 15:40:00,180.55,180.83,180.5,180.81,1629052.0,178.7802,179.0575,178.7307,179.0377,1629052.0
2023-06-08 15:50:00,180.81,180.84,180.49,180.55,2450539.0,179.0377,179.0674,178.7208,178.7802,2450539.0
2023-06-09 09:30:00,181.52,182.14,181.4,181.41,2856043.0,179.7407,180.3547,179.6219,179.6318,2856043.0
2023-06-09 09:40:00,181.41,181.87,181.24,181.75,1379585.0,179.6318,180.0873,179.4635,179.9685,1379585.0
2023-06-09 09:50:00,181.77,182.19,181.5,181.58,1421016.0,179.9883,180.4042,179.7209,179.8002,1421016.0
2023-06-09 10:00:00,181.59,182.03,181.5,181.53,1125227.0,179.8101,180.2457,179.7209,179.7506,1125227.0
2023-06-09 10:10:00,181.53,181.75,181.34,181.74,1232327.0,179.7506,179.9685,179.5625,179.9586,1232327.0
2023-06-09 10:20:00,181.74,182.11,181.66,181.92,1248987.0,179.9586,180.325,179.8794,180.1368,1248987.0
2023-06-09 10:30:00,181.92,182.1,181.65,181.73,855463.0,180.1368,180.3151,179.8695,179.9487,855463.0
2023-06-09 10:40:00,181.73,181.74,181.25,181.27,1092837.0,179.9487,179.9586,179.4734,179.4932,1092837.0
2023-06-09 10:50:00,181.27,181.43,180.98,181.4,968618.0,179.4932,179.6516,179.206,179.6219,968618.0
2023-06-09 11:00:00,181.4,181.86,181.33,181.77,837805.0,179.6219,180.0774,179.5526,179.9883,837805.0
2023-06-09 11:10:00,181.77,182.07,181.7,181.82,931874.0,179.9883,180.2853,179.919,180.0378,931874.0
2023-06-09 11:20:00,181.82,181.92,181.13,181.23,1212016.0,180.0378,180.1368,179.3546,179.4536,1212016.0
2023-06-09 11:30:00,181.23,181.44,180.97,181.29,999161.0,179.4536,179.6615,179.1961,179.513,999161.0
2023-06-09 11:40:00,181.31,181.49,181.17,181.27,659273.0,179.5328,179.711,179.3942,179.4932,659273.0
2023-06-09 11:50:00,181.28,181.36,180.86,180.92,669713.0,179.5031,179.5823,179.0872,179.1466,669713.0
2023-06-09 12:00:00,180.9,181.33,180.63,181.2,885151.0,179.1268,179.5526,178.8595,179.4239,885151.0
2023-06-09 12:10:00,181.2,181.54,181.14,181.53,656773.0,179.4239,179.7605,179.3645,179.7506,656773.0
2023-06-09 12:20:00,181.53,181.53,181.05,181.16,578627.0,179.7506,179.7506,179.2753,179.3843,578627.0
2023-06-09 12:30:00,181.17,181.37,181.06,181.12,374426.0,179.3942,179.5922,179.2852,179.3447,374426.0
2023-06-09 12:40:00,181.12,181.52,180.94,181.52,522119.0,179.3447,179.7407,179.1664,179.7407,522119.0
2023-06-09 12:50:00,181.5,181.58,181.25,181.39,540243.0,179.7209,179.8002,179.4734,179.612,540243.0
2023-06-09 13:00:00,181.41,181.53,181.28,181.5,408035.0,179.6318,179.7506,179.5031,179.7209,408035.0
2023-06-09 13:10:00,181.5,181.51,181.32,181.34,363752.0,179.7209,179.7308,179.5427,179.5625,363752.0
2023-06-09 13:20:00,181.34,181.7,181.31,181.66,443167.0,179.5625,179.919,179.5328,179.8794,443167.0
2023-06-09 13:30:00,181.67,181.77,181.6,181.71,461224.0,179.8893,179.9883,179.82,179.9289,461224.0
2023-06-09 13:40:00,181.71,181.95,181.68,181.78,567459.0,179.9289,180.1665,179.8992,179.9982,567459.0
2023-06-09 13:50:00,181.78,182.03,181.78,182.03,627709.0,179.9982,180.2457,179.9982,180.2457,627709.0
2023-06-09 14:00:00,182.03,182.05,181.85,181.92,369611.0,180.2457,180.2655,180.0675,180.1368,369611.0
2023-06-09 14:10:00,181.93,182.06,181.83,181.93,466534.0,180.1467,180.2754,180.0477,180.1467,466534.0
2023-06-09 14:20:00,181.93,182.23,181.91,182.01,762390.0,180.1467,180.4438,180.1269,180.2259,762390.0
2023-06-09 14:30:00,182.01,182.02,181.8,181.89,539509.0,180.2259,180.2358,180.018,180.1071,539509.0
2023-06-09 14:40:00,181.88,181.97,181.75,181.77,517406.0,180.0972,180.1863,179.9685,179.9883,517406.0
2023-06-09 14:50:00,181.77,182.06,181.76,182.03,508174.0,179.9883,180.2754,179.9784,180.2457,508174.0
2023-06-09 15:00:00,182.04,182.09,181.62,181.68,798047.0,180.2556,180.3052,179.8398,179.8992,798047.0
2023-06-09 15:10:00,181.68,181.78,181.44,181.62,715235.0,179.8992,179.9982,179.6615,179.8398,715235.0
2023-06-09 15:20:00,181.62,181.67,181.31,181.49,721417.0,179.8398,179.8893,179.5328,179.711,721417.0
2023-06-09 15:30:00,181.48,181.53,181.17,181.4,866468.0,179.7011,179.7506,179.3942,179.6219,866468.0
2023-06-09 15:40:00,181.4,181.41,181.02,181.23,1025867.0,179.6219,179.6318,179.2456,179.4536,1025867.0
2023-06-09 15:50:00,181.23,181.23,180.73,181.05,2784563.0,179.4536,179.4536,178.9585,179.2753,2784563.0
2023-06-12 09:30:00,181.27,182.04,181.24,181.81,2265206.0,179.4932,180.2556,179.4635,180.0279,2265206.0
2023-06-12 09:40:00,181.81,181.98,181.33,181.54,1226733.0,180.0279,180.1962,179.5526,179.7605,1226733.0
2023-06-12 09:50:00,181.53,181.62,181.26,181.44,892752.0,179.7506,179.8398,179.4833,179.6615,892752.0
2023-06-12 10:00:00,181.44,181.44,180.97,181.28,1250914.0,179.6615,179.6615,179.1961,179.5031,1250914.0
2023-06-12 10:10:00,181.29,181.41,181.12,181.15,674443.0,179.513,179.6318,179.3447,179.3744,674443.0
2023-06-12 10:20:00,181.15,181.67,181.09,181.6,846430.0,179.3744,179.8893,179.315,179.82,846430.0
2023-06-12 10:30:00,181.6,181.7,181.43,181.57,692157.0,179.82,179.919,179.6516,179.7902,692157.0
2023-06-12 10:40:00,181.57,181.96,181.51,181.84,775520.0,179.7902,180.1764,179.7308,180.0576,775520.0
2023-06-12 10:50:00,181.85,181.97,181.65,181.77,602888.0,180.0675,180.1863,179.8695,179.9883,602888.0
2023-06-12 11:00:00,181.76,182.0,181.72,181.78,735594.0,179.9784,180.216,179.9388,179.9982,735594.0
2023-06-12 11:10:00,181.78,182.03,181.76,182.03,683542.0,179.9982,180.2457,179.9784,180.2457,683542.0
2023-06-12 11:20:00,182.03,182.11,181.92,182.02,739156.0,180.2457,180.325,180.1368,180.2358,739156.0
2023-06-12 11:30:00,182.02,182.37,182.02,182.29,1055586.0,180.2358,180.5824,180.2358,180.5032,1055586.0
2023-06-12 11:40:00,182.29,182.53,182.22,182.34,883753.0,180.5032,180.7408,180.4339,180.5527,883753.0
2023-06-12 11:50:00,182.34,182.46,182.26,182.33,504806.0,180.5527,180.6715,180.4735,180.5428,504806.0
2023-06-12 12:00:00,182.34,182.37,182.16,182.3,588738.0,180.5527,180.5824,180.3745,180.5131,588738.0
2023-06-12 12:10:00,182.3,182.38,182.19,182.31,411026.0,180.5131,180.5923,180.4042,180.523,411026.0
2023-06-12 12:20:00,182.31,182.36,182.12,182.28,412731.0,180.523,180.5725,180.3349,180.4933,412731.0
2023-06-12 12:30:00,182.28,182.43,182.27,182.4,411183.0,180.4933,180.6418,180.4834,180.6121,411183.0
2023-06-12 12:40:00,182.4,182.45,182.29,182.38,368151.0,180.6121,180.6616,180.5032,180.5923,368151.0
2023-06-12 12:50:00,182.39,182.5,182.32,182.4,423426.0,180.6022,180.7111,180.5329,180.6121,423426.0
2023-06-12 13:00:00,182.4,182.66,182.36,182.48,706951.0,180.6121,180.8696,180.5725,180.6913,706951.0
2023-06-12 13:10:00,182.48,182.58,182.42,182.52,339144.0,180.6913,180.7903,180.6319,180.7309,339144.0
2023-06-12 13:20:00,182.53,182.6,182.46,182.54,339776.0,180.7408,180.8102,180.6715,180.7507,339776.0
2023-06-12 13:30:00,182.54,182.68,182.47,182.58,399000.0,180.7507,180.8894,180.6814,180.7903,399000.0
2023-06-12 13:40:00,182.58,182.65,182.42,182.57,485752.0,180.7903,180.8597,180.6319,180.7804,485752.0
2023-06-12 13:50:00,182.57,182.78,182.52,182.74,529025.0,180.7804,180.9884,180.7309,180.9488,529025.0
2023-06-12 14:00:00,182.75,182.81,182.69,182.75,482811.0,180.9587,181.0181,180.8993,180.9587,482811.0
2023-06-12 14:10:00,182.75,182.78,182.62,182.7,375833.0,180.9587,180.9884,180.83,180.9092,375833.0
2023-06-12 14:20:00,182.7,182.81,182.68,182.71,376332.0,180.9092,181.0181,180.8894,180.9191,376332.0
2023-06-12 14:30:00,182.72,182.85,182.7,182.78,440499.0,180.929,181.0577,180.9092,180.9884,440499.0
2023-06-12 14:40:00,182.78,182.96,182.75,182.93,536044.0,180.9884,181.1666,180.9587,181.1369,536044.0
2023-06-12 14:50:00,182.93,183.12,182.91,183.11,816234.0,181.1369,181.3251,181.1171,181.3152,816234.0
2023-06-12 15:00:00,183.11,183.19,183.01,183.16,710135.0,181.3152,181.3944,181.2161,181.3647,710135.0
2023-06-12 15:10:00,183.16,183.48,183.12,183.22,931356.0,181.3647,181.6815,181.3251,181.4241,931356.0
2023-06-12 15:20:00,183.22,183.32,183.01,183.31,702619.0,181.4241,181.5231,181.2161,181.5132,702619.0
2023-06-12 15:30:00,183.3,183.4,183.19,183.4,595128.0,181.5033,181.6023,181.3944,181.6023,595128.0
2023-06-12 15:40:00,183.4,183.52,183.19,183.41,1171279.0,181.6023,181.7211,181.3944,181.6122,1171279.0
2023-06-12 15:50:00,183.41,183.89,183.41,183.84,4253795.0,181.6122,182.0875,181.6122,182.038,4253795.0
2023-06-13 09:30:00,182.79,184.15,182.71,183.86,4117051.0,180.9983,182.345,180.9191,182.0578,4117051.0
2023-06-13 09:40:00,183.86,184.08,182.82,183.35,2285228.0,182.0578,182.2756,181.028,181.5528,2285228.0
2023-06-13 09:50:00,183.36,183.46,183.03,183.22,1477177.0,181.5627,181.6617,181.2359,181.4241,1477177.0
2023-06-13 10:00:00,183.26,183.63,182.87,182.96,1714656.0,181.4637,181.8301,181.0775,181.1666,1714656.0
2023-06-13 10:10:00,182.96,183.16,182.62,183.16,1413169.0,181.1666,181.3647,180.83,181.3647,1413169.0
2023-06-13 10:20:00,183.18,183.21,182.67,182.76,996440.0,181.3845,181.4142,180.8795,180.9686,996440.0
2023-06-13 10:30:00,182.77,183.08,182.56,182.88,1044692.0,180.9785,181.2854,180.7705,181.0874,1044692.0
2023-06-13 10:40:00,182.89,182.94,182.46,182.92,962243.0,181.0973,181.1468,180.6715,181.127,962243.0
2023-06-13 10:50:00,182.9,183.16,182.79,182.95,805868.0,181.1072,181.3647,180.9983,181.1567,805868.0
2023-06-13 11:00:00,182.95,183.43,182.82,183.4,755284.0,181.1567,181.632,181.028,181.6023,755284.0
2023-06-13 11:10:00,183.39,183.76,183.35,183.55,974901.0,181.5924,181.9588,181.5528,181.7508,974901.0
2023-06-13 11:20:00,183.56,183.7,183.35,183.4,625885.0,181.7607,181.8994,181.5528,181.6023,625885.0
2023-06-13 11:30:00,183.4,183.47,183.1,183.19,747015.0,181.6023,181.6716,181.3053,181.3944,747015.0
2023-06-13 11:40:00,183.2,183.31,183.05,183.29,559352.0,181.4043,181.5132,181.2557,181.4934,559352.0
2023-06-13 11:50:00,183.28,183.37,183.02,183.12,506160.0,181.4835,181.5726,181.226,181.3251,506160.0
2023-06-13 12:00:00,183.12,183.21,182.97,183.2,640889.0,181.3251,181.4142,181.1765,181.4043,640889.0
2023-06-13 12:10:00,183.19,183.36,183.13,183.24,485961.0,181.3944,181.5627,181.335,181.4439,485961.0
2023-06-13 12:20:00,183.23,183.24,182.96,183.17,535909.0,181.434,181.4439,181.1666,181.3746,535909.0
2023-06-13 12:30:00,183.18,183.31,183.01,183.26,419059.0,181.3845,181.5132,181.2161,181.4637,419059.0
2023-06-13 12:40:00,183.27,183.45,183.23,183.25,516486.0,181.4736,181.6518,181.434,181.4538,516486.0
2023-06-13 12:50:00,183.25,183.53,183.23,183.46,481951.0,181.4538,181.731,181.434,181.6617,481951.0
2023-06-13 13:00:00,183.47,183.55,183.19,183.24,546147.0,181.6716,181.7508,181.3944,181.4439,546147.0
2023-06-13 13:10:00,183.23,183.25,182.93,183.14,615443.0,181.434,181.4538,181.1369,181.3449,615443.0
2023-06-13 13:20:00,183.14,183.15,182.88,183.02,638177.0,181.3449,181.3548,181.0874,181.226,638177.0
2023-06-13 13:30:00,183.03,183.05,182.76,182.84,785480.0,181.2359,181.2557,180.9686,181.0478,785480.0
2023-06-13 13:40:00,182.85,183.14,182.83,183.13,520071.0,181.0577,181.3449,181.0379,181.335,520071.0
2023-06-13 13:50:00,183.12,183.12,182.88,183.02,436130.0,181.3251,181.3251,181.0874,181.226,436130.0
2023-06-13 14:00:00,183.02,183.08,182.89,182.9,548930.0,181.226,181.2854,181.0973,181.1072,548930.0
2023-06-13 14:10:00,182.89,183.07,182.72,183.04,516058.0,181.0973,181.2755,180.929,181.2458,516058.0
2023-06-13 14:20:00,183.04,183.09,182.72,182.84,606573.0,181.2458,181.2953,180.929,181.0478,606573.0
2023-06-13 14:30:00,182.84,182.92,182.62,182.68,681496.0,181.0478,181.127,180.83,180.8894,681496.0
2023-06-13 14:40:00,182.69,182.78,182.44,182.63,902093.0,180.8993,180.9884,180.6517,180.8399,902093.0
2023-06-13 14:50:00,182.62,183.02,182.58,182.92,561629.0,180.83,181.226,180.7903,181.127,561629.0
2023-06-13 15:00:00,182.92,182.99,182.83,182.84,514660.0,181.127,181.1963,181.0379,181.0478,514660.0
2023-06-13 15:10:00,182.83,183.06,182.68,182.97,645544.0,181.0379,181.2656,180.8894,181.1765,645544.0
2023-06-13 15:20:00,182.97,183.13,182.88,182.98,627595.0,181.1765,181.335,181.0874,181.1864,627595.0
2023-06-13 15:30:00,182.98,183.09,182.92,183.05,580682.0,181.1864,181.2953,181.127,181.2557,580682.0
2023-06-13 15:40:00,183.05,183.24,183.01,183.13,749685.0,181.2557,181.4439,181.2161,181.335,749685.0
2023-06-13 15:50:00,183.13,183.38,183.12,183.32,2243467.0,181.335,181.5825,181.3251,181.5231,2243467.0
2023-06-14 09:30:00,183.37,183.75,182.91,183.24,2177211.0,181.5726,181.9489,181.1171,181.4439,2177211.0
2023-06-14 09:40:00,183.24,183.67,183.08,183.66,1218599.0,181.4439,181.8697,181.2854,181.8598,1218599.0
2023-06-14 09:50:00,183.65,184.03,183.57,183.91,1969400.0,181.8499,182.2261,181.7706,182.1073,1969400.0
2023-06-14 10:00:00,183.91,184.28,183.85,184.13,1933652.0,182.1073,182.4737,182.0479,182.3252,1933652.0
2023-06-14 10:10:00,184.13,184.21,183.93,183.96,1019923.0,182.3252,182.4044,182.1271,182.1568,1019923.0
2023-06-14 10:20:00,183.96,184.26,183.86,184.23,1245858.0,182.1568,182.4539,182.0578,182.4242,1245858.0
2023-06-14 10:30:00,184.23,184.32,184.1,184.14,1044758.0,182.4242,182.5133,182.2954,182.3351,1044758.0
2023-06-14 10:40:00,184.14,184.34,183.92,184.01,1148084.0,182.3351,182.5331,182.1172,182.2063,1148084.0
2023-06-14 10:50:00,184.01,184.05,183.68,183.78,836539.0,182.2063,182.2459,181.8796,181.9786,836539.0
2023-06-14 11:00:00,183.78,183.93,183.52,183.89,696931.0,181.9786,182.1271,181.7211,182.0875,696931.0
2023-06-14 11:10:00,183.9,184.14,183.84,184.03,665560.0,182.0974,182.3351,182.038,182.2261,665560.0
2023-06-14 11:20:00,184.03,184.39,184.0,184.2,1012026.0,182.2261,182.5826,182.1964,182.3945,1012026.0
2023-06-14 11:30:00,184.21,184.39,184.18,184.28,678406.0,182.4044,182.5826,182.3747,182.4737,678406.0
2023-06-14 11:40:00,184.28,184.37,184.08,184.19,531708.0,182.4737,182.5628,182.2756,182.3846,531708.0
2023-06-14 11:50:00,184.19,184.24,184.0,184.09,492558.0,182.3846,182.4341,182.1964,182.2855,492558.0
2023-06-14 12:00:00,184.09,184.18,183.84,184.13,543415.0,182.2855,182.3747,182.038,182.3252,543415.0
2023-06-14 12:10:00,184.13,184.2,184.05,184.17,421914.0,182.3252,182.3945,182.2459,182.3648,421914.0
2023-06-14 12:20:00,184.17,184.25,184.1,184.12,370969.0,182.3648,182.444,182.2954,182.3153,370969.0
2023-06-14 12:30:00,184.12,184.16,184.01,184.04,351859.0,182.3153,182.3549,182.2063,182.236,351859.0
2023-06-14 12:40:00,184.04,184.09,183.95,184.01,350653.0,182.236,182.2855,182.1469,182.2063,350653.0
2023-06-14 12:50:00,184.02,184.12,184.0,184.09,387265.0,182.2162,182.3153,182.1964,182.2855,387265.0
2023-06-14 13:00:00,184.09,184.09,183.73,183.79,475791.0,182.2855,182.2855,181.9291,181.9885,475791.0
2023-06-14 13:10:00,183.8,183.82,183.51,183.59,626525.0,181.9984,182.0182,181.7112,181.7904,626525.0
2023-06-14 13:20:00,183.58,183.82,183.55,183.73,450031.0,181.7805,182.0182,181.7508,181.9291,450031.0
2023-06-14 13:30:00,183.73,183.84,183.56,183.79,406626.0,181.9291,182.038,181.7607,181.9885,406626.0
2023-06-14 13:40:00,183.8,183.88,183.66,183.86,445397.0,181.9984,182.0776,181.8598,182.0578,445397.0
2023-06-14 13:50:00,183.86,183.86,183.65,183.71,354343.0,182.0578,182.0578,181.8499,181.9093,354343.0
2023-06-14 14:00:00,183.71,183.71,182.02,182.66,1915207.0,181.9093,181.9093,180.2358,180.8696,1915207.0
2023-06-14 14:10:00,182.65,182.92,182.06,182.3,1347162.0,180.8597,181.127,180.2754,180.5131,1347162.0
2023-06-14 14:20:00,182.3,182.69,182.07,182.65,1068717.0,180.5131,180.8993,180.2853,180.8597,1068717.0
2023-06-14 14:30:00,182.66,183.47,182.42,183.1,1666204.0,180.8696,181.6716,180.6319,181.3053,1666204.0
2023-06-14 14:40:00,183.11,184.02,183.05,183.99,1453180.0,181.3152,182.2162,181.2557,182.1865,1453180.0
2023-06-14 14:50:00,184.0,184.13,183.5,183.56,1092544.0,182.1964,182.3252,181.7013,181.7607,1092544.0
2023-06-14 15:00:00,183.59,184.21,183.54,184.16,1135395.0,181.7904,182.4044,181.7409,182.3549,1135395.0
2023-06-14 15:10:00,184.16,184.18,183.17,183.47,1336335.0,182.3549,182.3747,181.3746,181.6716,1336335.0
2023-06-14 15:20:00,183.46,184.06,183.44,183.51,993222.0,181.6617,182.2558,181.6419,181.7112,993222.0
2023-06-14 15:30:00,183.52,183.86,183.33,183.73,932747.0,181.7211,182.0578,181.533,181.9291,932747.0
2023-06-14 15:40:00,183.73,183.81,183.32,183.45,1003999.0,181.9291,182.0083,181.5231,181.6518,1003999.0
2023-06-14 15:50:00,183.45,183.97,182.95,183.96,3074668.0,181.6518,182.1667,181.1567,182.1568,3074668.0
2023-06-15 09:30:00,183.98,184.51,183.78,184.4,3194345.0,182.1766,182.7014,181.9786,182.5925,3194345.0
2023-06-15 09:40:00,184.39,185.0,184.27,184.9,1851812.0,182.5826,183.1866,182.4638,183.0876,1851812.0
2023-06-15 09:50:00,184.91,185.2,184.75,185.2,2366608.0,183.0975,183.3847,182.9391,183.3847,2366608.0
2023-06-15 10:00:00,185.2,185.77,185.0,185.71,2308304.0,183.3847,183.9491,183.1866,183.8897,2308304.0
2023-06-15 10:10:00,185.72,185.75,185.2,185.37,1243639.0,183.8996,183.9293,183.3847,183.553,1243639.0
2023-06-15 10:20:00,185.37,185.84,185.27,185.84,1252156.0,183.553,184.0184,183.454,184.0184,1252156.0
2023-06-15 10:30:00,185.84,185.85,185.24,185.29,951706.0,184.0184,184.0283,183.4243,183.4738,951706.0
2023-06-15 10:40:00,185.29,185.76,185.27,185.46,1162619.0,183.4738,183.9392,183.454,183.6421,1162619.0
2023-06-15 10:50:00,185.46,185.55,185.11,185.42,902758.0,183.6421,183.7312,183.2955,183.6025,902758.0
2023-06-15 11:00:00,185.43,185.58,185.23,185.5,994519.0,183.6124,183.7609,183.4144,183.6817,994519.0
2023-06-15 11:10:00,185.5,185.7,185.35,185.52,842623.0,183.6817,183.8798,183.5332,183.7015,842623.0
2023-06-15 11:20:00,185.52,185.86,185.5,185.84,823048.0,183.7015,184.0382,183.6817,184.0184,823048.0
2023-06-15 11:30:00,185.83,185.96,185.61,185.85,938197.0,184.0085,184.1372,183.7906,184.0283,938197.0
2023-06-15 11:40:00,185.84,185.95,185.45,185.56,952850.0,184.0184,184.1273,183.6322,183.7411,952850.0
2023-06-15 11:50:00,185.56,185.65,185.45,185.55,621977.0,183.7411,183.8303,183.6322,183.7312,621977.0
2023-06-15 12:00:00,185.55,185.56,185.33,185.47,781803.0,183.7312,183.7411,183.5134,183.652,781803.0
2023-06-15 12:10:00,185.46,185.53,185.22,185.29,834038.0,183.6421,183.7114,183.4045,183.4738,834038.0
2023-06-15 12:20:00,185.28,185.38,185.08,185.2,639437.0,183.4639,183.5629,183.2658,183.3847,639437.0
2023-06-15 12:30:00,185.2,185.38,185.11,185.33,427252.0,183.3847,183.5629,183.2955,183.5134,427252.0
2023-06-15 12:40:00,185.33,185.37,185.03,185.08,598002.0,183.5134,183.553,183.2163,183.2658,598002.0
2023-06-15 12:50:00,185.09,185.25,185.05,185.11,420654.0,183.2757,183.4342,183.2361,183.2955,420654.0
2023-06-15 13:00:00,185.11,185.14,184.69,184.71,725301.0,183.2955,183.3253,182.8797,182.8995,725301.0
2023-06-15 13:10:00,184.71,184.88,184.55,184.85,622602.0,182.8995,183.0678,182.741,183.0381,622602.0
2023-06-15 13:20:00,184.85,185.12,184.82,185.09,496170.0,183.0381,183.3055,183.0084,183.2757,496170.0
2023-06-15 13:30:00,185.09,185.29,185.07,185.19,625672.0,183.2757,183.4738,183.2559,183.3748,625672.0
2023-06-15 13:40:00,185.2,185.6,185.16,185.49,751147.0,183.3847,183.7807,183.3451,183.6718,751147.0
2023-06-15 13:50:00,185.49,185.75,185.45,185.67,742937.0,183.6718,183.9293,183.6322,183.8501,742937.0
2023-06-15 14:00:00,185.69,185.78,185.46,185.57,849603.0,183.8699,183.959,183.6421,183.751,849603.0
2023-06-15 14:10:00,185.58,185.69,185.46,185.52,621486.0,183.7609,183.8699,183.6421,183.7015,621486.0
2023-06-15 14:20:00,185.53,185.85,185.48,185.81,664176.0,183.7114,184.0283,183.6619,183.9887,664176.0
2023-06-15 14:30:00,185.81,185.97,185.77,185.92,949845.0,183.9887,184.1471,183.9491,184.0976,949845.0
2023-06-15 14:40:00,185.92,186.15,185.91,186.11,1406811.0,184.0976,184.3254,184.0877,184.2857,1406811.0
2023-06-15 14:50:00,186.11,186.52,186.09,186.34,1432050.0,184.2857,184.6917,184.2659,184.5135,1432050.0
2023-06-15 15:00:00,186.34,186.45,185.69,186.08,1407644.0,184.5135,184.6224,183.8699,184.256,1407644.0
2023-06-15 15:10:00,186.07,186.32,185.99,186.14,1110461.0,184.2461,184.4937,184.1669,184.3155,1110461.0
2023-06-15 15:20:00,186.14,186.2,185.94,186.18,1061096.0,184.3155,184.3749,184.1174,184.3551,1061096.0
2023-06-15 15:30:00,186.18,186.23,185.98,186.09,1063200.0,184.3551,184.4046,184.157,184.2659,1063200.0
2023-06-15 15:40:00,186.09,186.31,186.01,186.19,1489991.0,184.2659,184.4838,184.1867,184.365,1489991.0
2023-06-15 15:50:00,186.19,186.37,185.69,186.03,3645860.0,184.365,184.5432,183.8699,184.2065,3645860.0
2023-06-16 09:30:00,186.61,186.99,185.16,185.38,18248203.0,184.7808,185.1571,183.3451,183.5629,18248203.0
2023-06-16 09:40:00,185.4,185.49,184.96,185.15,1515105.0,183.5827,183.6718,183.147,183.3352,1515105.0
2023-06-16 09:50:00,185.16,185.33,184.97,185.22,1151551.0,183.3451,183.5134,183.1569,183.4045,1151551.0
2023-06-16 10:00:00,185.23,185.57,185.15,185.39,1198329.0,183.4144,183.751,183.3352,183.5728,1198329.0
2023-06-16 10:10:00,185.38,185.6,185.13,185.48,1029222.0,183.5629,183.7807,183.3154,183.6619,1029222.0
2023-06-16 10:20:00,185.49,185.92,185.44,185.91,858227.0,183.6718,184.0976,183.6223,184.0877,858227.0
2023-06-16 10:30:00,185.9,185.96,185.68,185.79,818932.0,184.0778,184.1372,183.86,183.9689,818932.0
2023-06-16 10:40:00,185.8,185.82,185.37,185.44,1018389.0,183.9788,183.9986,183.553,183.6223,1018389.0
2023-06-16 10:50:00,185.45,185.83,185.37,185.73,748860.0,183.6322,184.0085,183.553,183.9095,748860.0
2023-06-16 11:00:00,185.74,185.99,185.57,185.95,696378.0,183.9194,184.1669,183.751,184.1273,696378.0
2023-06-16 11:10:00,185.94,186.13,185.86,185.87,829590.0,184.1174,184.3056,184.0382,184.0481,829590.0
2023-06-16 11:20:00,185.87,185.92,185.34,185.48,805873.0,184.0481,184.0976,183.5233,183.6619,805873.0
2023-06-16 11:30:00,185.48,185.61,185.3,185.52,769610.0,183.6619,183.7906,183.4837,183.7015,769610.0
2023-06-16 11:40:00,185.52,185.79,185.4,185.46,621651.0,183.7015,183.9689,183.5827,183.6421,621651.0
2023-06-16 11:50:00,185.46,185.8,185.38,185.77,573363.0,183.6421,183.9788,183.5629,183.9491,573363.0
2023-06-16 12:00:00,185.77,185.83,185.61,185.62,513119.0,183.9491,184.0085,183.7906,183.8006,513119.0
2023-06-16 12:10:00,185.62,185.71,185.51,185.68,469864.0,183.8006,183.8897,183.6916,183.86,469864.0
2023-06-16 12:20:00,185.69,185.76,185.63,185.73,451163.0,183.8699,183.9392,183.8105,183.9095,451163.0
2023-06-16 12:30:00,185.74,185.88,185.56,185.63,458186.0,183.9194,184.058,183.7411,183.8105,458186.0
2023-06-16 12:40:00,185.63,185.83,185.6,185.81,479254.0,183.8105,184.0085,183.7807,183.9887,479254.0
2023-06-16 12:50:00,185.81,185.98,185.8,185.93,547532.0,183.9887,184.157,183.9788,184.1075,547532.0
2023-06-16 13:00:00,185.94,186.03,185.75,185.77,491172.0,184.1174,184.2065,183.9293,183.9491,491172.0
2023-06-16 13:10:00,185.78,185.79,185.6,185.72,330488.0,183.959,183.9689,183.7807,183.8996,330488.0
2023-06-16 13:20:00,185.73,185.96,185.64,185.8,401860.0,183.9095,184.1372,183.8204,183.9788,401860.0
2023-06-16 13:30:00,185.81,185.9,185.66,185.82,362379.0,183.9887,184.0778,183.8402,183.9986,362379.0
2023-06-16 13:40:00,185.81,185.83,185.46,185.54,514210.0,183.9887,184.0085,183.6421,183.7213,514210.0
2023-06-16 13:50:00,185.54,185.68,185.49,185.58,448268.0,183.7213,183.86,183.6718,183.7609,448268.0
2023-06-16 14:00:00,185.57,185.62,185.34,185.44,535877.0,183.751,183.8006,183.5233,183.6223,535877.0
2023-06-16 14:10:00,185.44,185.48,185.28,185.37,576453.0,183.6223,183.6619,183.4639,183.553,576453.0
2023-06-16 14:20:00,185.36,185.38,185.2,185.31,519920.0,183.5431,183.5629,183.3847,183.4936,519920.0
2023-06-16 14:30:00,185.3,185.3,185.01,185.21,867528.0,183.4837,183.4837,183.1965,183.3946,867528.0
2023-06-16 14:40:00,185.21,185.22,185.01,185.03,547167.0,183.3946,183.4045,183.1965,183.2163,547167.0
2023-06-16 14:50:00,185.03,185.13,184.86,184.9,777889.0,183.2163,183.3154,183.048,183.0876,777889.0
2023-06-16 15:00:00,184.9,184.96,184.71,184.89,906311.0,183.0876,183.147,182.8995,183.0777,906311.0
2023-06-16 15:10:00,184.89,184.97,184.77,184.84,742037.0,183.0777,183.1569,182.9589,183.0282,742037.0
2023-06-16 15:20:00,184.84,185.03,184.82,184.92,842711.0,183.0282,183.2163,183.0084,183.1074,842711.0
2023-06-16 15:30:00,184.92,185.1,184.82,184.93,1088187.0,183.1074,183.2856,183.0084,183.1173,1088187.0
2023-06-16 15:40:00,184.93,184.97,184.71,184.84,1266027.0,183.1173,183.1569,182.8995,183.0282,1266027.0
2023-06-16 15:50:00,184.85,185.35,184.27,185.01,4258788.0,183.0381,183.5332,182.4638,183.1965,4258788.0
2023-06-20 09:30:00,184.41,186.1,184.41,186.06,3452057.0,182.6024,184.2758,182.6024,184.2362,3452057.0
2023-06-20 09:40:00,186.06,186.07,185.6,185.79,1700331.0,184.2362,184.2461,183.7807,183.9689,1700331.0
2023-06-20 09:50:00,185.84,185.86,185.23,185.31,1208317.0,184.0184,184.0382,183.4144,183.4936,1208317.0
2023-06-20 10:00:00,185.31,185.8,185.21,185.69,1266868.0,183.4936,183.9788,183.3946,183.8699,1266868.0
2023-06-20 10:10:00,185.68,185.97,185.16,185.22,1089915.0,183.86,184.1471,183.3451,183.4045,1089915.0
2023-06-20 10:20:00,185.22,185.26,184.7,184.81,1134625.0,183.4045,183.4441,182.8896,182.9985,1134625.0
2023-06-20 10:30:00,184.82,184.92,184.51,184.52,917618.0,183.0084,183.1074,182.7014,182.7113,917618.0
2023-06-20 10:40:00,184.51,184.99,184.51,184.87,885821.0,182.7014,183.1767,182.7014,183.0579,885821.0
2023-06-20 10:50:00,184.88,184.99,184.65,184.84,737295.0,183.0678,183.1767,182.8401,183.0282,737295.0
2023-06-20 11:00:00,184.86,185.32,184.79,185.13,991836.0,183.048,183.5035,182.9787,183.3154,991836.0
2023-06-20 11:10:00,185.13,185.33,185.07,185.15,566246.0,183.3154,183.5134,183.2559,183.3352,566246.0
2023-06-20 11:20:00,185.15,185.36,184.97,185.06,753900.0,183.3352,183.5431,183.1569,183.246,753900.0
2023-06-20 11:30:00,185.07,185.24,185.02,185.17,507673.0,183.2559,183.4243,183.2064,183.355,507673.0
2023-06-20 11:40:00,185.16,185.24,184.91,185.08,593666.0,183.3451,183.4243,183.0975,183.2658,593666.0
2023-06-20 11:50:00,185.08,185.18,184.96,184.98,496696.0,183.2658,183.3649,183.147,183.1668,496696.0
2023-06-20 12:00:00,184.98,185.12,184.9,185.08,530248.0,183.1668,183.3055,183.0876,183.2658,530248.0
2023-06-20 12:10:00,185.08,185.45,185.07,185.38,703745.0,183.2658,183.6322,183.2559,183.5629,703745.0
2023-06-20 12:20:00,185.39,185.6,185.36,185.56,805248.0,183.5728,183.7807,183.5431,183.7411,805248.0
2023-06-20 12:30:00,185.55,185.89,185.49,185.84,635151.0,183.7312,184.0679,183.6718,184.0184,635151.0
2023-06-20 12:40:00,185.84,186.09,185.83,186.0,1003213.0,184.0184,184.2659,184.0085,184.1768,1003213.0
2023-06-20 12:50:00,186.0,186.06,185.72,185.74,512961.0,184.1768,184.2362,183.8996,183.9194,512961.0
2023-06-20 13:00:00,185.75,185.81,185.54,185.62,681138.0,183.9293,183.9887,183.7213,183.8006,681138.0
2023-06-20 13:10:00,185.62,185.84,185.53,185.83,441694.0,183.8006,184.0184,183.7114,184.0085,441694.0
2023-06-20 13:20:00,185.82,186.04,185.79,185.93,499426.0,183.9986,184.2164,183.9689,184.1075,499426.0
2023-06-20 13:30:00,185.92,186.03,185.86,185.9,431369.0,184.0976,184.2065,184.0382,184.0778,431369.0
2023-06-20 13:40:00,185.9,186.01,185.88,185.95,366303.0,184.0778,184.1867,184.058,184.1273,366303.0
2023-06-20 13:50:00,185.95,185.96,185.47,185.55,508903.0,184.1273,184.1372,183.652,183.7312,508903.0
2023-06-20 14:00:00,185.54,185.64,185.46,185.52,464569.0,183.7213,183.8204,183.6421,183.7015,464569.0
2023-06-20 14:10:00,185.52,185.73,185.41,185.67,547503.0,183.7015,183.9095,183.5926,183.8501,547503.0
2023-06-20 14:20:00,185.67,185.81,185.64,185.77,481932.0,183.8501,183.9887,183.8204,183.9491,481932.0
2023-06-20 14:30:00,185.77,185.85,185.45,185.56,523524.0,183.9491,184.0283,183.6322,183.7411,523524.0
2023-06-20 14:40:00,185.56,185.57,185.37,185.48,367673.0,183.7411,183.751,183.553,183.6619,367673.0
2023-06-20 14:50:00,185.47,185.54,185.22,185.48,498638.0,183.652,183.7213,183.4045,183.6619,498638.0
2023-06-20 15:00:00,185.48,185.53,185.13,185.29,598397.0,183.6619,183.7114,183.3154,183.4738,598397.0
2023-06-20 15:10:00,185.3,185.44,185.18,185.22,474616.0,183.4837,183.6223,183.3649,183.4045,474616.0
2023-06-20 15:20:00,185.23,185.4,185.17,185.34,542225.0,183.4144,183.5827,183.355,183.5233,542225.0
2023-06-20 15:30:00,185.34,185.43,185.23,185.31,472109.0,183.5233,183.6124,183.4144,183.4936,472109.0
2023-06-20 15:40:00,185.31,185.44,185.24,185.3,624639.0,183.4936,183.6223,183.4243,183.4837,624639.0
2023-06-20 15:50:00,185.31,185.5,184.81,185.03,3046869.0,183.4936,183.6817,182.9985,183.2163,3046869.0
2023-06-21 09:30:00,184.9,185.39,184.57,185.18,2245816.0,183.0876,183.5728,182.7608,183.3649,2245816.0
2023-06-21 09:40:00,185.2,185.41,184.71,184.72,1312337.0,183.3847,183.5926,182.8995,182.9094,1312337.0
2023-06-21 09:50:00,184.72,184.81,183.88,184.11,1916905.0,182.9094,182.9985,182.0776,182.3054,1916905.0
2023-06-21 10:00:00,184.1,184.28,183.87,184.07,1129219.0,182.2954,182.4737,182.0677,182.2657,1129219.0
2023-06-21 10:10:00,184.06,184.41,183.88,184.11,910677.0,182.2558,182.6024,182.0776,182.3054,910677.0
2023-06-21 10:20:00,184.12,184.33,183.99,184.12,780418.0,182.3153,182.5232,182.1865,182.3153,780418.0
2023-06-21 10:30:00,184.11,184.14,183.6,183.89,1185422.0,182.3054,182.3351,181.8004,182.0875,1185422.0
2023-06-21 10:40:00,183.9,183.97,183.4,183.44,837967.0,182.0974,182.1667,181.6023,181.6419,837967.0
2023-06-21 10:50:00,183.44,183.63,183.2,183.5,971252.0,181.6419,181.8301,181.4043,181.7013,971252.0
2023-06-21 11:00:00,183.5,183.65,183.12,183.14,1011634.0,181.7013,181.8499,181.3251,181.3449,1011634.0
2023-06-21 11:10:00,183.13,183.15,182.6,182.6,1241242.0,181.335,181.3548,180.8102,180.8102,1241242.0
2023-06-21 11:20:00,182.6,183.14,182.59,183.14,894579.0,180.8102,181.3449,180.8003,181.3449,894579.0
2023-06-21 11:30:00,183.13,183.75,183.08,183.69,845741.0,181.335,181.9489,181.2854,181.8895,845741.0
2023-06-21 11:40:00,183.69,183.82,183.43,183.5,627050.0,181.8895,182.0182,181.632,181.7013,627050.0
2023-06-21 11:50:00,183.5,183.5,183.17,183.26,480211.0,181.7013,181.7013,181.3746,181.4637,480211.0
2023-06-21 12:00:00,183.25,183.39,183.14,183.3,656682.0,181.4538,181.5924,181.3449,181.5033,656682.0
2023-06-21 12:10:00,183.3,183.89,183.27,183.78,513670.0,181.5033,182.0875,181.4736,181.9786,513670.0
2023-06-21 12:20:00,183.78,184.08,183.71,184.06,724525.0,181.9786,182.2756,181.9093,182.2558,724525.0
2023-06-21 12:30:00,184.07,184.28,183.94,184.08,809223.0,182.2657,182.4737,182.137,182.2756,809223.0
2023-06-21 12:40:00,184.08,184.18,183.87,184.01,499987.0,182.2756,182.3747,182.0677,182.2063,499987.0
2023-06-21 12:50:00,184.03,184.34,184.01,184.24,530942.0,182.2261,182.5331,182.2063,182.4341,530942.0
2023-06-21 13:00:00,184.23,184.27,184.0,184.18,439766.0,182.4242,182.4638,182.1964,182.3747,439766.0
2023-06-21 13:10:00,184.19,184.24,184.03,184.1,304107.0,182.3846,182.4341,182.2261,182.2954,304107.0
2023-06-21 13:20:00,184.11,184.2,183.97,184.13,386156.0,182.3054,182.3945,182.1667,182.3252,386156.0
2023-06-21 13:30:00,184.11,184.4,184.11,184.39,356960.0,182.3054,182.5925,182.3054,182.5826,356960.0
2023-06-21 13:40:00,184.38,184.49,184.28,184.39,527216.0,182.5727,182.6816,182.4737,182.5826,527216.0
2023-06-21 13:50:00,184.39,184.65,184.32,184.59,485433.0,182.5826,182.8401,182.5133,182.7806,485433.0
2023-06-21 14:00:00,184.59,184.64,184.43,184.49,383530.0,182.7806,182.8302,182.6222,182.6816,383530.0
2023-06-21 14:10:00,184.48,184.87,184.47,184.83,634985.0,182.6717,183.0579,182.6618,183.0183,634985.0
2023-06-21 14:20:00,184.84,185.11,184.8,185.1,680082.0,183.0282,183.2955,182.9886,183.2856,680082.0
2023-06-21 14:30:00,185.1,185.2,184.96,185.05,642725.0,183.2856,183.3847,183.147,183.2361,642725.0
2023-06-21 14:40:00,185.05,185.06,184.76,184.77,535278.0,183.2361,183.246,182.949,182.9589,535278.0
2023-06-21 14:50:00,184.77,184.97,184.75,184.9,344190.0,182.9589,183.1569,182.9391,183.0876,344190.0
2023-06-21 15:00:00,184.91,184.91,184.54,184.65,626327.0,183.0975,183.0975,182.7311,182.8401,626327.0
2023-06-21 15:10:00,184.66,184.73,184.59,184.71,461342.0,182.85,182.9193,182.7806,182.8995,461342.0
2023-06-21 15:20:00,184.71,184.71,184.37,184.5,631154.0,182.8995,182.8995,182.5628,182.6915,631154.0
2023-06-21 15:30:00,184.5,184.54,184.0,184.17,799618.0,182.6915,182.7311,182.1964,182.3648,799618.0
2023-06-21 15:40:00,184.16,184.26,184.06,184.18,707176.0,182.3549,182.4539,182.2558,182.3747,707176.0
2023-06-21 15:50:00,184.17,184.27,183.79,183.96,2230867.0,182.3648,182.4638,181.9885,182.1568,2230867.0
2023-06-22 09:30:00,183.74,185.0,183.67,184.74,2891607.0,181.939,183.1866,181.8697,182.9292,2891607.0
2023-06-22 09:40:00,184.74,185.31,184.57,185.24,1337794.0,182.9292,183.4936,182.7608,183.4243,1337794.0
2023-06-22 09:50:00,185.25,185.56,184.99,185.44,1561927.0,183.4342,183.7411,183.1767,183.6223,1561927.0
2023-06-22 10:00:00,185.44,185.53,185.02,185.21,1219995.0,183.6223,183.7114,183.2064,183.3946,1219995.0
2023-06-22 10:10:00,185.21,185.72,185.2,185.62,1354114.0,183.3946,183.8996,183.3847,183.8006,1354114.0
2023-06-22 10:20:00,185.61,185.88,185.55,185.77,1036151.0,183.7906,184.058,183.7312,183.9491,1036151.0
2023-06-22 10:30:00,185.77,185.99,185.64,185.9,1243392.0,183.9491,184.1669,183.8204,184.0778,1243392.0
2023-06-22 10:40:00,185.89,185.91,185.41,185.77,1002650.0,184.0679,184.0877,183.5926,183.9491,1002650.0
2023-06-22 10:50:00,185.76,185.96,185.47,185.93,937036.0,183.9392,184.1372,183.652,184.1075,937036.0
2023-06-22 11:00:00,185.93,186.62,185.89,186.39,1848794.0,184.1075,184.7907,184.0679,184.563,1848794.0
2023-06-22 11:10:00,186.39,186.55,186.26,186.45,899124.0,184.563,184.7214,184.4343,184.6224,899124.0
2023-06-22 11:20:00,186.44,186.67,186.23,186.25,1054413.0,184.6125,184.8403,184.4046,184.4244,1054413.0
2023-06-22 11:30:00,186.24,186.4,186.1,186.38,842563.0,184.4145,184.5729,184.2758,184.5531,842563.0
2023-06-22 11:40:00,186.39,186.65,186.38,186.53,854685.0,184.563,184.8205,184.5531,184.7016,854685.0
2023-06-22 11:50:00,186.52,186.73,186.21,186.34,768639.0,184.6917,184.8997,184.3848,184.5135,768639.0
2023-06-22 12:00:00,186.35,186.36,185.88,185.93,688456.0,184.5234,184.5333,184.058,184.1075,688456.0
2023-06-22 12:10:00,185.94,185.95,185.73,185.84,592680.0,184.1174,184.1273,183.9095,184.0184,592680.0
2023-06-22 12:20:00,185.84,186.15,185.8,186.07,590633.0,184.0184,184.3254,183.9788,184.2461,590633.0
2023-06-22 12:30:00,186.07,186.24,185.96,186.13,476159.0,184.2461,184.4145,184.1372,184.3056,476159.0
2023-06-22 12:40:00,186.12,186.2,186.03,186.06,365119.0,184.2956,184.3749,184.2065,184.2362,365119.0
2023-06-22 12:50:00,186.07,186.18,185.93,186.13,389702.0,184.2461,184.3551,184.1075,184.3056,389702.0
2023-06-22 13:00:00,186.14,186.14,185.62,185.65,613642.0,184.3155,184.3155,183.8006,183.8303,613642.0
2023-06-22 13:10:00,185.65,185.81,185.61,185.81,460269.0,183.8303,183.9887,183.7906,183.9887,460269.0
2023-06-22 13:20:00,185.81,185.81,185.6,185.75,372506.0,183.9887,183.9887,183.7807,183.9293,372506.0
2023-06-22 13:30:00,185.75,185.85,185.61,185.77,395091.0,183.9293,184.0283,183.7906,183.9491,395091.0
2023-06-22 13:40:00,185.77,186.12,185.75,186.11,615650.0,183.9491,184.2956,183.9293,184.2857,615650.0
2023-06-22 13:50:00,186.11,186.49,186.08,186.45,747769.0,184.2857,184.662,184.256,184.6224,747769.0
2023-06-22 14:00:00,186.45,186.57,186.4,186.41,572981.0,184.6224,184.7412,184.5729,184.5828,572981.0
2023-06-22 14:10:00,186.41,186.5,186.29,186.36,468639.0,184.5828,184.6719,184.464,184.5333,468639.0
2023-06-22 14:20:00,186.36,186.47,186.3,186.43,463320.0,184.5333,184.6422,184.4739,184.6026,463320.0
2023-06-22 14:30:00,186.43,186.59,186.21,186.46,612805.0,184.6026,184.761,184.3848,184.6323,612805.0
2023-06-22 14:40:00,186.46,186.54,186.38,186.42,440198.0,184.6323,184.7115,184.5531,184.5927,440198.0
2023-06-22 14:50:00,186.42,186.73,186.41,186.7,736572.0,184.5927,184.8997,184.5828,184.87,736572.0
2023-06-22 15:00:00,186.71,186.73,186.45,186.5,535360.0,184.8799,184.8997,184.6224,184.6719,535360.0
2023-06-22 15:10:00,186.5,186.69,186.48,186.64,721097.0,184.6719,184.8601,184.6521,184.8106,721097.0
2023-06-22 15:20:00,186.64,186.67,186.4,186.42,678251.0,184.8106,184.8403,184.5729,184.5927,678251.0
2023-06-22 15:30:00,186.42,186.54,186.28,186.52,858504.0,184.5927,184.7115,184.4541,184.6917,858504.0
2023-06-22 15:40:00,186.52,186.73,186.48,186.64,1134839.0,184.6917,184.8997,184.6521,184.8106,1134839.0
2023-06-22 15:50:00,186.64,187.05,186.58,186.97,3463349.0,184.8106,185.2165,184.7511,185.1373,3463349.0
2023-06-23 09:30:00,185.55,186.18,185.36,185.72,2523054.0,183.7312,184.3551,183.5431,183.8996,2523054.0
2023-06-23 09:40:00,185.71,185.73,185.01,185.02,1679043.0,183.8897,183.9095,183.1965,183.2064,1679043.0
2023-06-23 09:50:00,185.02,185.44,185.01,185.28,1372224.0,183.2064,183.6223,183.1965,183.4639,1372224.0
2023-06-23 10:00:00,185.27,185.59,185.01,185.56,1194327.0,183.454,183.7708,183.1965,183.7411,1194327.0
2023-06-23 10:10:00,185.55,186.05,185.55,185.96,1375554.0,183.7312,184.2263,183.7312,184.1372,1375554.0
2023-06-23 10:20:00,185.97,186.04,185.62,185.83,727925.0,184.1471,184.2164,183.8006,184.0085,727925.0
2023-06-23 10:30:00,185.82,186.05,185.66,186.02,826741.0,183.9986,184.2263,183.8402,184.1966,826741.0
2023-06-23 10:40:00,186.02,186.35,185.86,186.13,933630.0,184.1966,184.5234,184.0382,184.3056,933630.0
2023-06-23 10:50:00,186.12,186.27,185.85,186.27,804708.0,184.2956,184.4442,184.0283,184.4442,804708.0
2023-06-23 11:00:00,186.28,186.39,186.17,186.33,689598.0,184.4541,184.563,184.3452,184.5036,689598.0
2023-06-23 11:10:00,186.33,186.36,186.11,186.18,623650.0,184.5036,184.5333,184.2857,184.3551,623650.0
2023-06-23 11:20:00,186.18,186.28,185.91,186.08,674167.0,184.3551,184.4541,184.0877,184.256,674167.0
2023-06-23 11:30:00,186.09,186.45,185.94,186.31,783559.0,184.2659,184.6224,184.1174,184.4838,783559.0
2023-06-23 11:40:00,186.3,186.69,186.29,186.61,692331.0,184.4739,184.8601,184.464,184.7808,692331.0
2023-06-23 11:50:00,186.6,186.64,186.47,186.56,440791.0,184.7709,184.8106,184.6422,184.7313,440791.0
2023-06-23 12:00:00,186.57,186.79,186.53,186.75,722890.0,184.7412,184.9591,184.7016,184.9195,722890.0
2023-06-23 12:10:00,186.75,187.1,186.67,187.01,990493.0,184.9195,185.266,184.8403,185.1769,990493.0
2023-06-23 12:20:00,187.01,187.04,186.85,186.94,538525.0,185.1769,185.2066,185.0185,185.1076,538525.0
2023-06-23 12:30:00,186.94,187.05,186.81,187.0,481918.0,185.1076,185.2165,184.9789,185.167,481918.0
2023-06-23 12:40:00,187.0,187.14,186.98,187.05,560162.0,185.167,185.3057,185.1472,185.2165,560162.0
2023-06-23 12:50:00,187.06,187.1,186.84,186.98,488725.0,185.2264,185.266,185.0086,185.1472,488725.0
2023-06-23 13:00:00,186.99,187.23,186.98,187.19,563948.0,185.1571,185.3948,185.1472,185.3552,563948.0
2023-06-23 13:10:00,187.19,187.37,187.12,187.28,514039.0,185.3552,185.5334,185.2858,185.4443,514039.0
2023-06-23 13:20:00,187.29,187.47,187.26,187.34,559129.0,185.4542,185.6324,185.4245,185.5037,559129.0
2023-06-23 13:30:00,187.33,187.43,187.23,187.34,419807.0,185.4938,185.5928,185.3948,185.5037,419807.0
2023-06-23 13:40:00,187.34,187.37,187.22,187.29,417359.0,185.5037,185.5334,185.3849,185.4542,417359.0
2023-06-23 13:50:00,187.28,187.56,187.26,187.34,705589.0,185.4443,185.7215,185.4245,185.5037,705589.0
2023-06-23 14:00:00,187.34,187.41,187.21,187.26,468103.0,185.5037,185.573,185.375,185.4245,468103.0
2023-06-23 14:10:00,187.26,187.32,187.1,187.23,554301.0,185.4245,185.4839,185.266,185.3948,554301.0
2023-06-23 14:20:00,187.22,187.43,187.12,187.24,479589.0,185.3849,185.5928,185.2858,185.4047,479589.0
2023-06-23 14:30:00,187.23,187.27,187.05,187.09,517146.0,185.3948,185.4344,185.2165,185.2561,517146.0
2023-06-23 14:40:00,187.09,187.16,186.66,186.75,777776.0,185.2561,185.3255,184.8304,184.9195,777776.0
2023-06-23 14:50:00,186.76,186.83,186.57,186.7,676987.0,184.9294,184.9987,184.7412,184.87,676987.0
2023-06-23 15:00:00,186.71,186.73,186.38,186.55,821982.0,184.8799,184.8997,184.5531,184.7214,821982.0
2023-06-23 15:10:00,186.55,187.0,186.54,186.99,871296.0,184.7214,185.167,184.7115,185.1571,871296.0
2023-06-23 15:20:00,186.99,187.05,186.76,186.81,730486.0,185.1571,185.2165,184.9294,184.9789,730486.0
2023-06-23 15:30:00,186.83,187.13,186.74,187.02,805816.0,184.9987,185.2957,184.9096,185.1868,805816.0
2023-06-23 15:40:00,187.03,187.25,186.91,187.22,887545.0,185.1967,185.4146,185.0779,185.3849,887545.0
2023-06-23 15:50:00,187.22,187.22,186.51,186.68,3501590.0,185.3849,185.3849,184.6818,184.8502,3501590.0
2023-06-26 09:30:00,186.8,187.39,186.34,187.31,1914975.0,184.969,185.5532,184.5135,185.474,1914975.0
2023-06-26 09:40:00,187.3,187.48,187.09,187.39,1142680.0,185.4641,185.6423,185.2561,185.5532,1142680.0
2023-06-26 09:50:00,187.41,187.83,187.36,187.58,1441855.0,185.573,185.9889,185.5235,185.7413,1441855.0
2023-06-26 10:00:00,187.59,188.05,187.44,187.83,1600383.0,185.7512,186.2067,185.6027,185.9889,1600383.0
2023-06-26 10:10:00,187.83,188.0,187.59,187.76,786261.0,185.9889,186.1572,185.7512,185.9196,786261.0
2023-06-26 10:20:00,187.75,187.94,187.62,187.75,855241.0,185.9097,186.0978,185.7809,185.9097,855241.0
2023-06-26 10:30:00,187.75,187.82,187.2,187.21,861576.0,185.9097,185.979,185.3651,185.375,861576.0
2023-06-26 10:40:00,187.2,187.69,186.96,187.69,842017.0,185.3651,185.8503,185.1274,185.8503,842017.0
2023-06-26 10:50:00,187.68,187.84,187.48,187.62,764017.0,185.8404,185.9988,185.6423,185.7809,764017.0
2023-06-26 11:00:00,187.61,187.64,187.05,187.2,745138.0,185.771,185.8008,185.2165,185.3651,745138.0
2023-06-26 11:10:00,187.2,187.26,186.7,186.74,870241.0,185.3651,185.4245,184.87,184.9096,870241.0
2023-06-26 11:20:00,186.74,186.79,186.41,186.53,853601.0,184.9096,184.9591,184.5828,184.7016,853601.0
2023-06-26 11:30:00,186.53,187.05,186.46,186.91,752757.0,184.7016,185.2165,184.6323,185.0779,752757.0
2023-06-26 11:40:00,186.91,187.0,186.66,186.87,731267.0,185.0779,185.167,184.8304,185.0383,731267.0
2023-06-26 11:50:00,186.88,187.0,186.73,186.89,624462.0,185.0482,185.167,184.8997,185.0581,624462.0
2023-06-26 12:00:00,186.89,186.98,186.23,186.27,792886.0,185.0581,185.1472,184.4046,184.4442,792886.0
2023-06-26 12:10:00,186.27,186.42,185.97,186.28,990568.0,184.4442,184.5927,184.1471,184.4541,990568.0
2023-06-26 12:20:00,186.28,186.57,186.22,186.25,676221.0,184.4541,184.7412,184.3947,184.4244,676221.0
2023-06-26 12:30:00,186.24,186.38,186.03,186.06,633690.0,184.4145,184.5531,184.2065,184.2362,633690.0
2023-06-26 12:40:00,186.07,186.13,185.65,185.78,827564.0,184.2461,184.3056,183.8303,183.959,827564.0
2023-06-26 12:50:00,185.78,186.07,185.69,186.05,578067.0,183.959,184.2461,183.8699,184.2263,578067.0
2023-06-26 13:00:00,186.05,186.05,185.71,185.87,568661.0,184.2263,184.2263,183.8897,184.0481,568661.0
2023-06-26 13:10:00,185.88,185.96,185.71,185.82,408308.0,184.058,184.1372,183.8897,183.9986,408308.0
2023-06-26 13:20:00,185.82,186.0,185.61,185.99,629697.0,183.9986,184.1768,183.7906,184.1669,629697.0
2023-06-26 13:30:00,186.0,186.01,185.72,185.88,510232.0,184.1768,184.1867,183.8996,184.058,510232.0
2023-06-26 13:40:00,185.88,186.05,185.81,186.01,562834.0,184.058,184.2263,183.9887,184.1867,562834.0
2023-06-26 13:50:00,186.0,186.01,185.81,185.82,381384.0,184.1768,184.1867,183.9887,183.9986,381384.0
2023-06-26 14:00:00,185.83,186.09,185.81,186.06,439403.0,184.0085,184.2659,183.9887,184.2362,439403.0
2023-06-26 14:10:00,186.06,186.17,185.94,185.98,504627.0,184.2362,184.3452,184.1174,184.157,504627.0
2023-06-26 14:20:00,185.97,186.04,185.77,185.99,496139.0,184.1471,184.2164,183.9491,184.1669,496139.0
2023-06-26 14:30:00,185.98,186.31,185.93,186.3,555304.0,184.157,184.4838,184.1075,184.4739,555304.0
2023-06-26 14:40:00,186.3,186.41,186.22,186.31,550315.0,184.4739,184.5828,184.3947,184.4838,550315.0
2023-06-26 14:50:00,186.31,186.39,186.12,186.15,678305.0,184.4838,184.563,184.2956,184.3254,678305.0
2023-06-26 15:00:00,186.15,186.24,186.05,186.21,454380.0,184.3254,184.4145,184.2263,184.3848,454380.0
2023-06-26 15:10:00,186.22,186.25,185.96,186.14,581591.0,184.3947,184.4244,184.1372,184.3155,581591.0
2023-06-26 15:20:00,186.13,186.19,185.95,186.08,518593.0,184.3056,184.365,184.1273,184.256,518593.0
2023-06-26 15:30:00,186.07,186.19,186.02,186.05,579285.0,184.2461,184.365,184.1966,184.2263,579285.0
2023-06-26 15:40:00,186.05,186.17,185.42,185.66,1337002.0,184.2263,184.3452,183.6025,183.8402,1337002.0
2023-06-26 15:50:00,185.66,185.73,185.23,185.31,3705800.0,183.8402,183.9095,183.4144,183.4936,3705800.0
2023-06-27 09:30:00,185.89,186.93,185.67,186.73,2495496.0,184.0679,185.0977,183.8501,184.8997,2495496.0
2023-06-27 09:40:00,186.74,187.05,186.47,186.87,1753389.0,184.9096,185.2165,184.6422,185.0383,1753389.0
2023-06-27 09:50:00,186.86,187.03,186.78,186.89,1332640.0,185.0284,185.1967,184.9492,185.0581,1332640.0
2023-06-27 10:00:00,186.87,187.0,186.35,186.47,1392746.0,185.0383,185.167,184.5234,184.6422,1392746.0
2023-06-27 10:10:00,186.47,186.81,186.23,186.74,1008536.0,184.6422,184.9789,184.4046,184.9096,1008536.0
2023-06-27 10:20:00,186.74,186.98,186.62,186.85,754946.0,184.9096,185.1472,184.7907,185.0185,754946.0
2023-06-27 10:30:00,186.84,186.89,186.53,186.82,892618.0,185.0086,185.0581,184.7016,184.9888,892618.0
2023-06-27 10:40:00,186.8,186.9,186.49,186.76,667415.0,184.969,185.068,184.662,184.9294,667415.0
2023-06-27 10:50:00,186.76,186.93,186.54,186.72,635964.0,184.9294,185.0977,184.7115,184.8898,635964.0
2023-06-27 11:00:00,186.73,186.79,186.23,186.25,690205.0,184.8997,184.9591,184.4046,184.4244,690205.0
2023-06-27 11:10:00,186.25,186.39,186.05,186.31,928174.0,184.4244,184.563,184.2263,184.4838,928174.0
2023-06-27 11:20:00,186.31,186.96,186.27,186.95,826861.0,184.4838,185.1274,184.4442,185.1175,826861.0
2023-06-27 11:30:00,186.96,187.04,186.79,186.97,701062.0,185.1274,185.2066,184.9591,185.1373,701062.0
2023-06-27 11:40:00,186.96,187.01,186.9,186.99,469008.0,185.1274,185.1769,185.068,185.1571,469008.0
2023-06-27 11:50:00,187.0,187.22,186.99,187.12,868955.0,185.167,185.3849,185.1571,185.2858,868955.0
2023-06-27 12:00:00,187.12,187.24,187.05,187.18,523650.0,185.2858,185.4047,185.2165,185.3453,523650.0
2023-06-27 12:10:00,187.17,187.34,187.09,187.33,794821.0,185.3354,185.5037,185.2561,185.4938,794821.0
2023-06-27 12:20:00,187.31,187.5,187.3,187.48,751855.0,185.474,185.6621,185.4641,185.6423,751855.0
2023-06-27 12:30:00,187.47,187.69,187.45,187.69,751277.0,185.6324,185.8503,185.6126,185.8503,751277.0
2023-06-27 12:40:00,187.69,187.84,187.61,187.73,902958.0,185.8503,185.9988,185.771,185.8899,902958.0
2023-06-27 12:50:00,187.73,187.78,187.58,187.67,502819.0,185.8899,185.9394,185.7413,185.8305,502819.0
2023-06-27 13:00:00,187.66,187.7,187.52,187.65,475920.0,185.8206,185.8602,185.6819,185.8107,475920.0
2023-06-27 13:10:00,187.64,187.81,187.61,187.8,591113.0,185.8008,185.9691,185.771,185.9592,591113.0
2023-06-27 13:20:00,187.8,187.94,187.69,187.78,801521.0,185.9592,186.0978,185.8503,185.9394,801521.0
2023-06-27 13:30:00,187.79,187.95,187.79,187.91,586148.0,185.9493,186.1077,185.9493,186.0681,586148.0
2023-06-27 13:40:00,187.92,188.07,187.9,188.0,845843.0,186.078,186.2265,186.0582,186.1572,845843.0
2023-06-27 13:50:00,188.01,188.19,187.94,188.13,987817.0,186.1671,186.3454,186.0978,186.2859,987817.0
2023-06-27 14:00:00,188.13,188.17,187.93,187.97,557549.0,186.2859,186.3256,186.0879,186.1275,557549.0
2023-06-27 14:10:00,187.97,188.15,187.96,188.14,402893.0,186.1275,186.3058,186.1176,186.2958,402893.0
2023-06-27 14:20:00,188.13,188.24,188.13,188.2,463387.0,186.2859,186.3949,186.2859,186.3553,463387.0
2023-06-27 14:30:00,188.2,188.25,188.09,188.11,494880.0,186.3553,186.4048,186.2463,186.2661,494880.0
2023-06-27 14:40:00,188.12,188.2,188.03,188.12,556896.0,186.276,186.3553,186.1869,186.276,556896.0
2023-06-27 14:50:00,188.12,188.29,188.01,188.02,689465.0,186.276,186.4444,186.1671,186.177,689465.0
2023-06-27 15:00:00,188.02,188.25,188.01,188.23,631433.0,186.177,186.4048,186.1671,186.385,631433.0
2023-06-27 15:10:00,188.23,188.35,188.18,188.34,814803.0,186.385,186.5038,186.3355,186.4939,814803.0
2023-06-27 15:20:00,188.34,188.39,188.18,188.31,1017082.0,186.4939,186.5434,186.3355,186.4642,1017082.0
2023-06-27 15:30:00,188.31,188.36,188.11,188.16,1021179.0,186.4642,186.5137,186.2661,186.3157,1021179.0
2023-06-27 15:40:00,188.16,188.35,188.15,188.32,937270.0,186.3157,186.5038,186.3058,186.4741,937270.0
2023-06-27 15:50:00,188.31,188.32,187.96,188.04,2620451.0,186.4642,186.4741,186.1176,186.1968,2620451.0
2023-06-28 09:30:00,187.97,188.5,187.71,188.28,2349537.0,186.1275,186.6523,185.8701,186.4345,2349537.0
2023-06-28 09:40:00,188.27,188.63,188.01,188.27,1676806.0,186.4246,186.781,186.1671,186.4246,1676806.0
2023-06-28 09:50:00,188.26,188.31,187.6,188.16,1540033.0,186.4147,186.4642,185.7611,186.3157,1540033.0
2023-06-28 10:00:00,188.17,188.2,187.85,188.04,887839.0,186.3256,186.3553,186.0087,186.1968,887839.0
2023-06-28 10:10:00,188.04,188.4,187.8,188.38,1113197.0,186.1968,186.5533,185.9592,186.5335,1113197.0
2023-06-28 10:20:00,188.37,188.58,188.21,188.42,1048833.0,186.5236,186.7315,186.3652,186.5731,1048833.0
2023-06-28 10:30:00,188.42,188.91,188.26,188.78,1173107.0,186.5731,187.0583,186.4147,186.9296,1173107.0
2023-06-28 10:40:00,188.78,189.2,188.72,189.16,1046323.0,186.9296,187.3455,186.8702,187.3059,1046323.0
2023-06-28 10:50:00,189.17,189.34,189.07,189.14,1173617.0,187.3158,187.4841,187.2167,187.286,1173617.0
2023-06-28 11:00:00,189.14,189.42,189.07,189.36,928890.0,187.286,187.5633,187.2167,187.5039,928890.0
2023-06-28 11:10:00,189.36,189.43,189.05,189.39,1004254.0,187.5039,187.5732,187.1969,187.5336,1004254.0
2023-06-28 11:20:00,189.4,189.4,188.94,189.02,744617.0,187.5435,187.5435,187.088,187.1672,744617.0
2023-06-28 11:30:00,189.02,189.56,188.96,189.49,899458.0,187.1672,187.7019,187.1078,187.6326,899458.0
2023-06-28 11:40:00,189.48,189.52,189.2,189.32,567681.0,187.6227,187.6623,187.3455,187.4643,567681.0
2023-06-28 11:50:00,189.31,189.43,189.27,189.38,465500.0,187.4544,187.5732,187.4148,187.5237,465500.0
2023-06-28 12:00:00,189.38,189.54,189.24,189.54,578316.0,187.5237,187.6821,187.3851,187.6821,578316.0
2023-06-28 12:10:00,189.53,189.9,189.5,189.83,851479.0,187.6722,188.0386,187.6425,187.9693,851479.0
2023-06-28 12:20:00,189.83,189.84,189.28,189.3,752060.0,187.9693,187.9792,187.4247,187.4445,752060.0
2023-06-28 12:30:00,189.3,189.3,188.96,189.01,889074.0,187.4445,187.4445,187.1078,187.1573,889074.0
2023-06-28 12:40:00,189.0,189.1,188.7,188.84,870913.0,187.1474,187.2464,186.8504,186.989,870913.0
2023-06-28 12:50:00,188.84,188.91,188.28,188.53,877694.0,186.989,187.0583,186.4345,186.682,877694.0
2023-06-28 13:00:00,188.52,188.78,188.34,188.69,684877.0,186.6721,186.9296,186.4939,186.8405,684877.0
2023-06-28 13:10:00,188.69,188.78,188.56,188.77,509875.0,186.8405,186.9296,186.7117,186.9197,509875.0
2023-06-28 13:20:00,188.8,189.08,188.72,189.07,619313.0,186.9494,187.2266,186.8702,187.2167,619313.0
2023-06-28 13:30:00,189.08,189.22,188.94,189.05,565379.0,187.2266,187.3653,187.088,187.1969,565379.0
2023-06-28 13:40:00,189.05,189.2,188.85,189.03,479833.0,187.1969,187.3455,186.9989,187.1771,479833.0
2023-06-28 13:50:00,189.02,189.23,188.81,188.95,488247.0,187.1672,187.3752,186.9593,187.0979,488247.0
2023-06-28 14:00:00,188.96,189.12,188.9,189.04,438877.0,187.1078,187.2662,187.0484,187.187,438877.0
2023-06-28 14:10:00,189.04,189.25,189.01,189.22,428964.0,187.187,187.395,187.1573,187.3653,428964.0
2023-06-28 14:20:00,189.23,189.53,189.2,189.37,646140.0,187.3752,187.6722,187.3455,187.5138,646140.0
2023-06-28 14:30:00,189.37,189.45,189.0,189.04,647873.0,187.5138,187.593,187.1474,187.187,647873.0
2023-06-28 14:40:00,189.04,189.18,188.95,188.96,516005.0,187.187,187.3257,187.0979,187.1078,516005.0
2023-06-28 14:50:00,188.96,189.05,188.9,188.96,554280.0,187.1078,187.1969,187.0484,187.1078,554280.0
2023-06-28 15:00:00,188.97,189.03,188.36,188.78,908829.0,187.1177,187.1771,186.5137,186.9296,908829.0
2023-06-28 15:10:00,188.79,189.09,188.78,189.08,655336.0,186.9395,187.2365,186.9296,187.2266,655336.0
2023-06-28 15:20:00,189.08,189.16,188.98,189.02,582695.0,187.2266,187.3059,187.1276,187.1672,582695.0
2023-06-28 15:30:00,189.01,189.05,188.85,188.9,510950.0,187.1573,187.1969,186.9989,187.0484,510950.0
2023-06-28 15:40:00,188.9,189.05,188.68,188.78,835777.0,187.0484,187.1969,186.8306,186.9296,835777.0
2023-06-28 15:50:00,188.79,189.29,188.62,189.28,3636559.0,186.9395,187.4346,186.7711,187.4247,3636559.0
2023-06-29 09:30:00,189.01,189.95,189.01,189.66,3017544.0,187.1573,188.0881,187.1573,187.801,3017544.0
2023-06-29 09:40:00,189.65,189.95,189.25,189.85,1811510.0,187.791,188.0881,187.395,187.9891,1811510.0
2023-06-29 09:50:00,189.84,190.04,189.63,189.7,2030893.0,187.9792,188.1772,187.7712,187.8406,2030893.0
2023-06-29 10:00:00,189.7,189.98,189.17,189.34,1502223.0,187.8406,188.1178,187.3158,187.4841,1502223.0
2023-06-29 10:10:00,189.33,189.57,189.06,189.48,1251837.0,187.4742,187.7118,187.2068,187.6227,1251837.0
2023-06-29 10:20:00,189.48,189.86,189.43,189.47,927039.0,187.6227,187.999,187.5732,187.6128,927039.0
2023-06-29 10:30:00,189.46,189.57,189.2,189.48,842941.0,187.6029,187.7118,187.3455,187.6227,842941.0
2023-06-29 10:40:00,189.49,189.57,188.94,189.23,1278060.0,187.6326,187.7118,187.088,187.3752,1278060.0
2023-06-29 10:50:00,189.22,189.44,189.1,189.33,674436.0,187.3653,187.5831,187.2464,187.4742,674436.0
2023-06-29 11:00:00,189.34,189.75,189.26,189.67,768409.0,187.4841,187.8901,187.4049,187.8109,768409.0
2023-06-29 11:10:00,189.67,189.85,189.59,189.76,764091.0,187.8109,187.9891,187.7316,187.9,764091.0
2023-06-29 11:20:00,189.75,189.9,189.72,189.89,507740.0,187.8901,188.0386,187.8604,188.0287,507740.0
2023-06-29 11:30:00,189.89,189.91,189.66,189.79,538107.0,188.0287,188.0485,187.801,187.9297,538107.0
2023-06-29 11:40:00,189.78,189.91,189.63,189.67,678418.0,187.9198,188.0485,187.7712,187.8109,678418.0
2023-06-29 11:50:00,189.68,189.89,189.68,189.78,347788.0,187.8208,188.0287,187.8208,187.9198,347788.0
2023-06-29 12:00:00,189.78,189.9,189.68,189.73,428606.0,187.9198,188.0386,187.8208,187.8703,428606.0
2023-06-29 12:10:00,189.73,189.76,189.21,189.41,863982.0,187.8703,187.9,187.3554,187.5534,863982.0
2023-06-29 12:20:00,189.42,189.69,189.37,189.68,408566.0,187.5633,187.8307,187.5138,187.8208,408566.0
2023-06-29 12:30:00,189.67,189.69,189.47,189.56,254712.0,187.8109,187.8307,187.6128,187.7019,254712.0
2023-06-29 12:40:00,189.56,189.72,189.52,189.62,293929.0,187.7019,187.8604,187.6623,187.7613,293929.0
2023-06-29 12:50:00,189.62,189.66,189.19,189.34,405476.0,187.7613,187.801,187.3356,187.4841,405476.0
2023-06-29 13:00:00,189.34,189.41,189.11,189.37,768197.0,187.4841,187.5534,187.2563,187.5138,768197.0
2023-06-29 13:10:00,189.37,189.54,189.28,189.5,411590.0,187.5138,187.6821,187.4247,187.6425,411590.0
2023-06-29 13:20:00,189.5,189.54,189.38,189.49,252501.0,187.6425,187.6821,187.5237,187.6326,252501.0
2023-06-29 13:30:00,189.49,189.51,189.28,189.36,337583.0,187.6326,187.6524,187.4247,187.5039,337583.0
2023-06-29 13:40:00,189.37,189.45,189.28,189.43,409671.0,187.5138,187.593,187.4247,187.5732,409671.0
2023-06-29 13:50:00,189.44,189.57,189.36,189.44,453972.0,187.5831,187.7118,187.5039,187.5831,453972.0
2023-06-29 14:00:00,189.44,189.48,189.18,189.34,650991.0,187.5831,187.6227,187.3257,187.4841,650991.0
2023-06-29 14:10:00,189.34,189.68,189.32,189.63,607468.0,187.4841,187.8208,187.4643,187.7712,607468.0
2023-06-29 14:20:00,189.64,189.73,189.57,189.65,459965.0,187.7811,187.8703,187.7118,187.791,459965.0
2023-06-29 14:30:00,189.66,189.79,189.61,189.78,410513.0,187.801,187.9297,187.7514,187.9198,410513.0
2023-06-29 14:40:00,189.78,189.78,189.54,189.66,536585.0,187.9198,187.9198,187.6821,187.801,536585.0
2023-06-29 14:50:00,189.66,189.75,189.55,189.75,404833.0,187.801,187.8901,187.692,187.8901,404833.0
2023-06-29 15:00:00,189.75,189.78,189.5,189.55,614499.0,187.8901,187.9198,187.6425,187.692,614499.0
2023-06-29 15:10:00,189.56,189.57,189.32,189.39,691839.0,187.7019,187.7118,187.4643,187.5336,691839.0
2023-06-29 15:20:00,189.39,189.54,189.33,189.48,414541.0,187.5336,187.6821,187.4742,187.6227,414541.0
2023-06-29 15:30:00,189.47,189.56,189.37,189.48,503054.0,187.6128,187.7019,187.5138,187.6227,503054.0
2023-06-29 15:40:00,189.47,189.52,189.22,189.4,903297.0,187.6128,187.6623,187.3653,187.5435,903297.0
2023-06-29 15:50:00,189.39,189.62,189.17,189.6,3147289.0,187.5336,187.7613,187.3158,187.7415,3147289.0
2023-06-30 09:30:00,191.63,192.06,191.26,191.91,4579306.0,189.7516,190.1774,189.3853,190.0289,4579306.0
2023-06-30 09:40:00,191.92,192.61,191.87,192.53,3036721.0,190.0388,190.722,189.9893,190.6428,3036721.0
2023-06-30 09:50:00,192.54,192.64,192.28,192.49,1699358.0,190.6527,190.7517,190.3953,190.6032,1699358.0
2023-06-30 10:00:00,192.47,192.56,192.15,192.41,1565331.0,190.5834,190.6725,190.2665,190.524,1565331.0
2023-06-30 10:10:00,192.41,192.99,192.39,192.97,2139407.0,190.524,191.0983,190.5042,191.0785,2139407.0
2023-06-30 10:20:00,192.97,193.15,192.64,192.69,1994291.0,191.0785,191.2567,190.7517,190.8013,1994291.0
2023-06-30 10:30:00,192.69,192.86,192.47,192.67,1328699.0,190.8013,190.9696,190.5834,190.7814,1328699.0
2023-06-30 10:40:00,192.67,192.78,192.37,192.44,1169206.0,190.7814,190.8904,190.4844,190.5537,1169206.0
2023-06-30 10:50:00,192.43,192.7,192.33,192.54,910918.0,190.5438,190.8112,190.4448,190.6527,910918.0
2023-06-30 11:00:00,192.54,192.74,192.47,192.64,845922.0,190.6527,190.8508,190.5834,190.7517,845922.0
2023-06-30 11:10:00,192.65,192.82,192.56,192.65,864744.0,190.7616,190.93,190.6725,190.7616,864744.0
2023-06-30 11:20:00,192.64,192.74,192.35,192.39,866720.0,190.7517,190.8508,190.4646,190.5042,866720.0
2023-06-30 11:30:00,192.39,192.5,192.24,192.27,795848.0,190.5042,190.6131,190.3557,190.3854,795848.0
2023-06-30 11:40:00,192.28,192.3,191.98,192.22,1179405.0,190.3953,190.4151,190.0982,190.3359,1179405.0
2023-06-30 11:50:00,192.22,192.42,191.99,192.34,916039.0,190.3359,190.5339,190.1081,190.4547,916039.0
2023-06-30 12:00:00,192.34,192.48,192.22,192.28,762035.0,190.4547,190.5933,190.3359,190.3953,762035.0
2023-06-30 12:10:00,192.29,192.52,192.27,192.52,594479.0,190.4052,190.6329,190.3854,190.6329,594479.0
2023-06-30 12:20:00,192.52,192.65,192.49,192.59,744859.0,190.6329,190.7616,190.6032,190.7022,744859.0
2023-06-30 12:30:00,192.59,192.68,192.52,192.58,533176.0,190.7022,190.7913,190.6329,190.6923,533176.0
2023-06-30 12:40:00,192.58,192.74,192.5,192.71,508265.0,190.6923,190.8508,190.6131,190.8211,508265.0
2023-06-30 12:50:00,192.71,192.88,192.63,192.68,687938.0,190.8211,190.9894,190.7418,190.7913,687938.0
2023-06-30 13:00:00,192.68,192.83,192.63,192.78,589009.0,190.7913,190.9399,190.7418,190.8904,589009.0
2023-06-30 13:10:00,192.78,192.97,192.75,192.82,770407.0,190.8904,191.0785,190.8607,190.93,770407.0
2023-06-30 13:20:00,192.82,192.99,192.82,192.93,663906.0,190.93,191.0983,190.93,191.0389,663906.0
2023-06-30 13:30:00,192.93,193.08,192.92,193.01,1058622.0,191.0389,191.1874,191.029,191.1181,1058622.0
2023-06-30 13:40:00,193.0,193.11,192.92,193.06,748110.0,191.1082,191.2171,191.029,191.1676,748110.0
2023-06-30 13:50:00,193.06,193.12,192.96,193.09,634094.0,191.1676,191.227,191.0686,191.1973,634094.0
2023-06-30 14:00:00,193.09,193.19,193.04,193.07,909311.0,191.1973,191.2963,191.1478,191.1775,909311.0
2023-06-30 14:10:00,193.06,193.07,192.9,192.91,636244.0,191.1676,191.1775,191.0092,191.0191,636244.0
2023-06-30 14:20:00,192.91,193.07,192.81,193.03,776050.0,191.0191,191.1775,190.9201,191.1379,776050.0
2023-06-30 14:30:00,193.03,193.12,192.89,193.11,705016.0,191.1379,191.227,190.9993,191.2171,705016.0
2023-06-30 14:40:00,193.1,193.14,193.0,193.07,616059.0,191.2072,191.2468,191.1082,191.1775,616059.0
2023-06-30 14:50:00,193.08,193.15,192.91,193.01,614036.0,191.1874,191.2567,191.0191,191.1181,614036.0
2023-06-30 15:00:00,193.01,193.11,192.9,193.08,763451.0,191.1181,191.2171,191.0092,191.1874,763451.0
2023-06-30 15:10:00,193.08,193.35,193.06,193.31,1270088.0,191.1874,191.4548,191.1676,191.4152,1270088.0
2023-06-30 15:20:00,193.31,193.54,193.22,193.49,1518917.0,191.4152,191.6429,191.3261,191.5934,1518917.0
2023-06-30 15:30:00,193.49,193.65,193.28,193.63,1619745.0,191.5934,191.7518,191.3855,191.732,1619745.0
2023-06-30 15:40:00,193.62,193.76,193.55,193.72,2338734.0,191.7221,191.8608,191.6528,191.8212,2338734.0
2023-06-30 15:50:00,193.72,194.48,193.66,193.8,7050609.0,191.8212,192.5737,191.7617,191.9004,7050609.0
2023-07-03 09:30:00,193.71,193.88,193.12,193.29,3284015.0,191.8113,191.9796,191.227,191.3954,3284015.0
2023-07-03 09:40:00,193.29,193.64,192.8,193.02,1817712.0,191.3954,191.7419,190.9102,191.128,1817712.0
2023-07-03 09:50:00,193.03,193.17,192.85,192.94,1647037.0,191.1379,191.2765,190.9597,191.0488,1647037.0
2023-07-03 10:00:00,192.93,193.15,192.85,193.13,1200030.0,191.0389,191.2567,190.9597,191.2369,1200030.0
2023-07-03 10:10:00,193.13,193.15,192.87,192.96,882458.0,191.2369,191.2567,190.9795,191.0686,882458.0
2023-07-03 10:20:00,192.97,193.08,192.8,192.92,1021177.0,191.0785,191.1874,190.9102,191.029,1021177.0
2023-07-03 10:30:00,192.92,192.93,192.32,192.36,1278817.0,191.029,191.0389,190.4349,190.4745,1278817.0
2023-07-03 10:40:00,192.36,192.4,191.76,191.99,1705163.0,190.4745,190.5141,189.8804,190.1081,1705163.0
2023-07-03 10:50:00,192.0,192.17,191.82,191.98,1289087.0,190.118,190.2863,189.9398,190.0982,1289087.0
2023-07-03 11:00:00,191.98,192.14,191.91,192.05,892281.0,190.0982,190.2566,190.0289,190.1675,892281.0
2023-07-03 11:10:00,192.06,192.34,191.95,192.17,1066738.0,190.1774,190.4547,190.0685,190.2863,1066738.0
2023-07-03 11:20:00,192.18,192.45,192.17,192.36,723539.0,190.2962,190.5636,190.2863,190.4745,723539.0
2023-07-03 11:30:00,192.36,192.5,192.16,192.44,713290.0,190.4745,190.6131,190.2764,190.5537,713290.0
2023-07-03 11:40:00,192.44,192.45,192.16,192.33,601176.0,190.5537,190.5636,190.2764,190.4448,601176.0
2023-07-03 11:50:00,192.34,192.39,192.17,192.23,520678.0,190.4547,190.5042,190.2863,190.3458,520678.0
2023-07-03 12:00:00,192.23,192.31,192.15,192.16,381183.0,190.3458,190.425,190.2665,190.2764,381183.0
2023-07-03 12:10:00,192.16,192.26,192.08,192.21,466022.0,190.2764,190.3755,190.1972,190.326,466022.0
2023-07-03 12:20:00,192.21,192.21,192.04,192.12,499600.0,190.326,190.326,190.1576,190.2368,499600.0
2023-07-03 12:30:00,192.11,192.14,192.01,192.1,606017.0,190.2269,190.2566,190.1279,190.217,606017.0
2023-07-03 12:40:00,192.1,192.33,192.1,192.25,803734.0,190.217,190.4448,190.217,190.3656,803734.0
2023-07-03 12:50:00,192.25,192.55,192.22,192.47,1419063.0,190.3656,190.6626,190.3359,190.5834,1419063.0
2023-07-05 09:30:00,191.57,192.74,191.55,192.11,3012068.0,189.6922,190.8508,189.6724,190.2269,3012068.0
2023-07-05 09:40:00,192.11,192.98,192.09,192.26,1930716.0,190.2269,191.0884,190.2071,190.3755,1930716.0
2023-07-05 09:50:00,192.25,192.43,192.07,192.24,1380031.0,190.3656,190.5438,190.1873,190.3557,1380031.0
2023-07-05 10:00:00,192.24,192.68,192.11,192.36,1513793.0,190.3557,190.7913,190.2269,190.4745,1513793.0
2023-07-05 10:10:00,192.36,192.68,192.11,192.5,1090330.0,190.4745,190.7913,190.2269,190.6131,1090330.0
2023-07-05 10:20:00,192.5,192.69,192.32,192.35,625854.0,190.6131,190.8013,190.4349,190.4646,625854.0
2023-07-05 10:30:00,192.35,192.74,192.24,192.6,712151.0,190.4646,190.8508,190.3557,190.7121,712151.0
2023-07-05 10:40:00,192.6,192.69,192.15,192.25,691097.0,190.7121,190.8013,190.2665,190.3656,691097.0
2023-07-05 10:50:00,192.25,192.36,192.03,192.36,844360.0,190.3656,190.4745,190.1477,190.4745,844360.0
2023-07-05 11:00:00,192.36,192.37,191.91,192.01,956751.0,190.4745,190.4844,190.0289,190.1279,956751.0
2023-07-05 11:10:00,192.01,192.08,191.61,191.7,830039.0,190.1279,190.1972,189.7318,189.821,830039.0
2023-07-05 11:20:00,191.7,191.7,191.39,191.44,669566.0,189.821,189.821,189.514,189.5635,669566.0
2023-07-05 11:30:00,191.44,191.55,191.12,191.13,766357.0,189.5635,189.6724,189.2466,189.2565,766357.0
2023-07-05 11:40:00,191.13,191.66,191.05,191.46,1085749.0,189.2565,189.7813,189.1773,189.5833,1085749.0
2023-07-05 11:50:00,191.47,191.48,190.91,190.93,774434.0,189.5932,189.6031,189.0387,189.0585,774434.0
2023-07-05 12:00:00,190.92,190.97,190.67,190.93,768064.0,189.0486,189.0981,188.8011,189.0585,768064.0
2023-07-05 12:10:00,190.92,191.15,190.8,191.05,570338.0,189.0486,189.2763,188.9298,189.1773,570338.0
2023-07-05 12:20:00,191.04,191.2,190.85,191.14,557681.0,189.1674,189.3259,188.9793,189.2664,557681.0
2023-07-05 12:30:00,191.15,191.31,191.0,191.12,520818.0,189.2763,189.4348,189.1278,189.2466,520818.0
2023-07-05 12:40:00,191.11,191.16,190.87,190.95,367363.0,189.2367,189.2862,188.9991,189.0783,367363.0
2023-07-05 12:50:00,190.95,191.17,190.88,191.14,376318.0,189.0783,189.2961,189.009,189.2664,376318.0
2023-07-05 13:00:00,191.13,191.29,191.05,191.24,446529.0,189.2565,189.415,189.1773,189.3655,446529.0
2023-07-05 13:10:00,191.25,191.26,191.07,191.12,418871.0,189.3754,189.3853,189.1971,189.2466,418871.0
2023-07-05 13:20:00,191.11,191.19,190.9,190.99,415161.0,189.2367,189.316,189.0288,189.1179,415161.0
2023-07-05 13:30:00,190.99,191.07,190.87,191.04,387581.0,189.1179,189.1971,188.9991,189.1674,387581.0
2023-07-05 13:40:00,191.05,191.06,190.86,190.98,392445.0,189.1773,189.1872,188.9892,189.108,392445.0
2023-07-05 13:50:00,190.99,191.0,190.88,190.93,322237.0,189.1179,189.1278,189.009,189.0585,322237.0
2023-07-05 14:00:00,190.94,191.11,190.82,191.0,703567.0,189.0684,189.2367,188.9496,189.1278,703567.0
2023-07-05 14:10:00,191.01,191.03,190.71,190.76,698391.0,189.1377,189.1575,188.8407,188.8902,698391.0
2023-07-05 14:20:00,190.75,191.01,190.62,190.95,695278.0,188.8803,189.1377,188.7515,189.0783,695278.0
2023-07-05 14:30:00,190.95,191.19,190.91,191.18,545294.0,189.0783,189.316,189.0387,189.3061,545294.0
2023-07-05 14:40:00,191.19,191.43,191.17,191.3,573525.0,189.316,189.5536,189.2961,189.4249,573525.0
2023-07-05 14:50:00,191.3,191.35,191.2,191.31,397202.0,189.4249,189.4744,189.3259,189.4348,397202.0
2023-07-05 15:00:00,191.3,191.44,191.25,191.27,511190.0,189.4249,189.5635,189.3754,189.3952,511190.0
2023-07-05 15:10:00,191.27,191.38,191.22,191.38,426827.0,189.3952,189.5041,189.3457,189.5041,426827.0
2023-07-05 15:20:00,191.38,191.41,191.3,191.36,460060.0,189.5041,189.5338,189.4249,189.4843,460060.0
2023-07-05 15:30:00,191.36,191.46,191.28,191.33,569274.0,189.4843,189.5833,189.4051,189.4546,569274.0
2023-07-05 15:40:00,191.33,191.47,191.29,191.46,827018.0,189.4546,189.5932,189.415,189.5833,827018.0
2023-07-05 15:50:00,191.46,191.49,191.23,191.33,1811189.0,189.5833,189.613,189.3556,189.4546,1811189.0
2023-07-06 09:30:00,189.91,190.46,189.2,189.62,2996533.0,188.0485,188.5931,187.3455,187.7613,2996533.0
2023-07-06 09:40:00,189.63,190.45,189.54,190.16,1570614.0,187.7712,188.5832,187.6821,188.296,1570614.0
2023-07-06 09:50:00,190.16,190.23,189.67,189.93,1016156.0,188.296,188.3654,187.8109,188.0683,1016156.0
2023-07-06 10:00:00,189.94,189.94,189.54,189.69,958546.0,188.0782,188.0782,187.6821,187.8307,958546.0
2023-07-06 10:10:00,189.69,189.94,189.54,189.59,977282.0,187.8307,188.0782,187.6821,187.7316,977282.0
2023-07-06 10:20:00,189.58,189.96,189.54,189.94,705845.0,187.7217,188.098,187.6821,188.0782,705845.0
2023-07-06 10:30:00,189.94,190.13,189.88,190.05,749980.0,188.0782,188.2663,188.0188,188.1871,749980.0
2023-07-06 10:40:00,190.05,190.15,189.93,190.04,593316.0,188.1871,188.2861,188.0683,188.1772,593316.0
2023-07-06 10:50:00,190.03,190.18,189.5,189.54,794717.0,188.1673,188.3159,187.6425,187.6821,794717.0
2023-07-06 11:00:00,189.55,189.94,189.53,189.86,624594.0,187.692,188.0782,187.6722,187.999,624594.0
2023-07-06 11:10:00,189.86,189.94,189.66,189.76,677610.0,187.999,188.0782,187.801,187.9,677610.0
2023-07-06 11:20:00,189.75,190.26,189.72,190.17,763319.0,187.8901,188.3951,187.8604,188.306,763319.0
2023-07-06 11:30:00,190.16,190.6,190.16,190.47,862288.0,188.296,188.7317,188.296,188.603,862288.0
2023-07-06 11:40:00,190.47,190.61,190.35,190.53,610827.0,188.603,188.7416,188.4842,188.6624,610827.0
2023-07-06 11:50:00,190.53,190.56,190.35,190.5,632506.0,188.6624,188.6921,188.4842,188.6327,632506.0
2023-07-06 12:00:00,190.5,190.91,190.49,190.85,590899.0,188.6327,189.0387,188.6228,188.9793,590899.0
2023-07-06 12:10:00,190.86,190.94,190.64,190.92,615924.0,188.9892,189.0684,188.7713,189.0486,615924.0
2023-07-06 12:20:00,190.92,191.01,190.75,190.94,536453.0,189.0486,189.1377,188.8803,189.0684,536453.0
2023-07-06 12:30:00,190.94,191.17,190.9,191.05,544236.0,189.0684,189.2961,189.0288,189.1773,544236.0
2023-07-06 12:40:00,191.05,191.1,190.9,191.06,492505.0,189.1773,189.2268,189.0288,189.1872,492505.0
2023-07-06 12:50:00,191.06,191.11,190.88,190.97,396305.0,189.1872,189.2367,189.009,189.0981,396305.0
2023-07-06 13:00:00,190.98,191.09,190.88,191.03,294655.0,189.108,189.2169,189.009,189.1575,294655.0
2023-07-06 13:10:00,191.03,191.23,191.02,191.11,416434.0,189.1575,189.3556,189.1476,189.2367,416434.0
2023-07-06 13:20:00,191.11,191.16,191.03,191.11,429787.0,189.2367,189.2862,189.1575,189.2367,429787.0
2023-07-06 13:30:00,191.11,191.11,190.74,190.96,627872.0,189.2367,189.2367,188.8704,189.0882,627872.0
2023-07-06 13:40:00,190.97,191.2,190.93,191.17,398486.0,189.0981,189.3259,189.0585,189.2961,398486.0
2023-07-06 13:50:00,191.18,191.41,191.11,191.41,671214.0,189.3061,189.5338,189.2367,189.5338,671214.0
2023-07-06 14:00:00,191.41,191.44,191.26,191.41,447912.0,189.5338,189.5635,189.3853,189.5338,447912.0
2023-07-06 14:10:00,191.41,191.44,191.02,191.06,512447.0,189.5338,189.5635,189.1476,189.1872,512447.0
2023-07-06 14:20:00,191.06,191.09,190.91,191.03,347618.0,189.1872,189.2169,189.0387,189.1575,347618.0
2023-07-06 14:30:00,191.02,191.23,190.99,191.16,406366.0,189.1476,189.3556,189.1179,189.2862,406366.0
2023-07-06 14:40:00,191.15,191.43,191.09,191.42,484200.0,189.2763,189.5536,189.2169,189.5437,484200.0
2023-07-06 14:50:00,191.42,191.53,191.31,191.43,571418.0,189.5437,189.6526,189.4348,189.5536,571418.0
2023-07-06 15:00:00,191.43,191.55,191.39,191.44,561409.0,189.5536,189.6724,189.514,189.5635,561409.0
2023-07-06 15:10:00,191.45,191.5,191.32,191.48,483537.0,189.5734,189.6229,189.4447,189.6031,483537.0
2023-07-06 15:20:00,191.48,191.69,191.47,191.64,637309.0,189.6031,189.8111,189.5932,189.7615,637309.0
2023-07-06 15:30:00,191.65,191.65,191.47,191.59,623062.0,189.7714,189.7714,189.5932,189.712,623062.0
2023-07-06 15:40:00,191.58,191.75,191.48,191.75,734127.0,189.7021,189.8705,189.6031,189.8705,734127.0
2023-07-06 15:50:00,191.76,192.02,191.56,191.78,2932456.0,189.8804,190.1378,189.6823,189.9002,2932456.0
2023-07-07 09:30:00,191.4,191.5,190.71,190.99,2763086.0,189.5239,189.6229,188.8407,189.1179,2763086.0
2023-07-07 09:40:00,190.97,191.43,190.77,191.11,1363250.0,189.0981,189.5536,188.9001,189.2367,1363250.0
2023-07-07 09:50:00,191.11,191.67,191.09,191.53,990778.0,189.2367,189.7912,189.2169,189.6526,990778.0
2023-07-07 10:00:00,191.53,191.72,191.25,191.3,852828.0,189.6526,189.8408,189.3754,189.4249,852828.0
2023-07-07 10:10:00,191.31,191.41,190.72,190.97,1144694.0,189.4348,189.5338,188.8506,189.0981,1144694.0
2023-07-07 10:20:00,190.97,191.1,190.62,190.62,847285.0,189.0981,189.2268,188.7515,188.7515,847285.0
2023-07-07 10:30:00,190.62,190.67,190.24,190.48,1015524.0,188.7515,188.8011,188.3753,188.6129,1015524.0
2023-07-07 10:40:00,190.47,190.69,190.35,190.59,694195.0,188.603,188.8209,188.4842,188.7218,694195.0
2023-07-07 10:50:00,190.59,190.91,190.48,190.69,750649.0,188.7218,189.0387,188.6129,188.8209,750649.0
2023-07-07 11:00:00,190.68,191.05,190.67,190.97,672977.0,188.811,189.1773,188.8011,189.0981,672977.0
2023-07-07 11:10:00,190.97,191.01,190.85,190.98,474900.0,189.0981,189.1377,188.9793,189.108,474900.0
2023-07-07 11:20:00,190.98,191.29,190.94,191.21,658069.0,189.108,189.415,189.0684,189.3358,658069.0
2023-07-07 11:30:00,191.21,191.47,191.18,191.42,621837.0,189.3358,189.5932,189.3061,189.5437,621837.0
2023-07-07 11:40:00,191.42,191.66,191.39,191.64,653392.0,189.5437,189.7813,189.514,189.7615,653392.0
2023-07-07 11:50:00,191.63,191.78,191.54,191.75,788410.0,189.7516,189.9002,189.6625,189.8705,788410.0
2023-07-07 12:00:00,191.76,192.21,191.76,192.08,1310772.0,189.8804,190.326,189.8804,190.1972,1310772.0
2023-07-07 12:10:00,192.09,192.19,192.02,192.18,680966.0,190.2071,190.3062,190.1378,190.2962,680966.0
2023-07-07 12:20:00,192.17,192.25,192.07,192.13,660851.0,190.2863,190.3656,190.1873,190.2467,660851.0
2023-07-07 12:30:00,192.13,192.5,192.12,192.4,1005696.0,190.2467,190.6131,190.2368,190.5141,1005696.0
2023-07-07 12:40:00,192.4,192.53,192.32,192.44,483894.0,190.5141,190.6428,190.4349,190.5537,483894.0
2023-07-07 12:50:00,192.43,192.5,192.26,192.31,468016.0,190.5438,190.6131,190.3755,190.425,468016.0
2023-07-07 13:00:00,192.31,192.51,192.31,192.49,597480.0,190.425,190.623,190.425,190.6032,597480.0
2023-07-07 13:10:00,192.49,192.55,192.39,192.4,565929.0,190.6032,190.6626,190.5042,190.5141,565929.0
2023-07-07 13:20:00,192.4,192.59,192.35,192.56,464955.0,190.5141,190.7022,190.4646,190.6725,464955.0
2023-07-07 13:30:00,192.56,192.67,192.39,192.56,686193.0,190.6725,190.7814,190.5042,190.6725,686193.0
2023-07-07 13:40:00,192.56,192.65,192.51,192.53,435606.0,190.6725,190.7616,190.623,190.6428,435606.0
2023-07-07 13:50:00,192.52,192.53,192.16,192.31,573766.0,190.6329,190.6428,190.2764,190.425,573766.0
2023-07-07 14:00:00,192.32,192.36,192.19,192.34,427076.0,190.4349,190.4745,190.3062,190.4547,427076.0
2023-07-07 14:10:00,192.34,192.39,192.23,192.33,399583.0,190.4547,190.5042,190.3458,190.4448,399583.0
2023-07-07 14:20:00,192.33,192.5,192.26,192.4,327414.0,190.4448,190.6131,190.3755,190.5141,327414.0
2023-07-07 14:30:00,192.41,192.49,192.23,192.38,475833.0,190.524,190.6032,190.3458,190.4943,475833.0
2023-07-07 14:40:00,192.38,192.41,192.17,192.21,495227.0,190.4943,190.524,190.2863,190.326,495227.0
2023-07-07 14:50:00,192.22,192.32,192.19,192.27,383899.0,190.3359,190.4349,190.3062,190.3854,383899.0
2023-07-07 15:00:00,192.26,192.38,192.2,192.25,587414.0,190.3755,190.4943,190.3161,190.3656,587414.0
2023-07-07 15:10:00,192.25,192.35,192.02,192.1,598569.0,190.3656,190.4646,190.1378,190.217,598569.0
2023-07-07 15:20:00,192.09,192.18,191.74,191.75,634194.0,190.2071,190.2962,189.8606,189.8705,634194.0
2023-07-07 15:30:00,191.74,191.93,191.68,191.85,678472.0,189.8606,190.0487,189.8012,189.9695,678472.0
2023-07-07 15:40:00,191.84,191.85,191.17,191.29,1103163.0,189.9596,189.9695,189.2961,189.415,1103163.0
2023-07-07 15:50:00,191.29,191.43,190.6,190.71,3464979.0,189.415,189.5536,188.7317,188.8407,3464979.0
2023-07-10 09:30:00,189.23,189.99,188.81,189.33,3596896.0,187.3752,188.1277,186.9593,187.4742,3596896.0
2023-07-10 09:40:00,189.33,189.39,188.18,188.4,2408084.0,187.4742,187.5336,186.3355,186.5533,2408084.0
2023-07-10 09:50:00,188.39,188.4,187.15,187.62,2998016.0,186.5434,186.5533,185.3156,185.7809,2998016.0
2023-07-10 10:00:00,187.62,188.54,187.6,188.46,1747153.0,185.7809,186.6919,185.7611,186.6127,1747153.0
2023-07-10 10:10:00,188.49,188.95,188.48,188.84,1579931.0,186.6424,187.0979,186.6325,186.989,1579931.0
2023-07-10 10:20:00,188.84,189.51,188.82,188.96,1308902.0,186.989,187.6524,186.9692,187.1078,1308902.0
2023-07-10 10:30:00,188.94,189.05,188.31,188.56,1281598.0,187.088,187.1969,186.4642,186.7117,1281598.0
2023-07-10 10:40:00,188.55,189.04,188.48,188.77,1006167.0,186.7018,187.187,186.6325,186.9197,1006167.0
2023-07-10 10:50:00,188.78,189.03,188.14,188.15,975822.0,186.9296,187.1771,186.2958,186.3058,975822.0
2023-07-10 11:00:00,188.16,188.23,187.73,188.11,1110019.0,186.3157,186.385,185.8899,186.2661,1110019.0
2023-07-10 11:10:00,188.11,188.28,187.9,187.98,856406.0,186.2661,186.4345,186.0582,186.1374,856406.0
2023-07-10 11:20:00,187.96,188.13,187.64,187.86,925891.0,186.1176,186.2859,185.8008,186.0186,925891.0
2023-07-10 11:30:00,187.86,188.4,187.85,188.34,698227.0,186.0186,186.5533,186.0087,186.4939,698227.0
2023-07-10 11:40:00,188.35,188.46,187.6,187.73,1209686.0,186.5038,186.6127,185.7611,185.8899,1209686.0
2023-07-10 11:50:00,187.72,187.99,187.52,187.53,808406.0,185.88,186.1473,185.6819,185.6918,808406.0
2023-07-10 12:00:00,187.52,187.59,187.18,187.18,1339268.0,185.6819,185.7512,185.3453,185.3453,1339268.0
2023-07-10 12:10:00,187.18,187.36,187.03,187.25,1048389.0,185.3453,185.5235,185.1967,185.4146,1048389.0
2023-07-10 12:20:00,187.26,187.66,187.24,187.56,679723.0,185.4245,185.8206,185.4047,185.7215,679723.0
2023-07-10 12:30:00,187.55,187.85,187.5,187.8,712700.0,185.7116,186.0087,185.6621,185.9592,712700.0
2023-07-10 12:40:00,187.8,188.0,187.66,187.78,614603.0,185.9592,186.1572,185.8206,185.9394,614603.0
2023-07-10 12:50:00,187.77,188.13,187.6,188.03,770727.0,185.9295,186.2859,185.7611,186.1869,770727.0
2023-07-10 13:00:00,188.03,188.35,187.98,188.17,647471.0,186.1869,186.5038,186.1374,186.3256,647471.0
2023-07-10 13:10:00,188.18,188.19,187.76,187.9,578827.0,186.3355,186.3454,185.9196,186.0582,578827.0
2023-07-10 13:20:00,187.9,188.11,187.76,188.09,538722.0,186.0582,186.2661,185.9196,186.2463,538722.0
2023-07-10 13:30:00,188.1,188.29,187.92,188.1,511722.0,186.2562,186.4444,186.078,186.2562,511722.0
2023-07-10 13:40:00,188.11,188.32,188.04,188.06,506136.0,186.2661,186.4741,186.1968,186.2166,506136.0
2023-07-10 13:50:00,188.07,188.34,188.05,188.28,409349.0,186.2265,186.4939,186.2067,186.4345,409349.0
2023-07-10 14:00:00,188.29,188.32,187.99,188.05,447249.0,186.4444,186.4741,186.1473,186.2067,447249.0
2023-07-10 14:10:00,188.04,188.35,188.04,188.27,501981.0,186.1968,186.5038,186.1968,186.4246,501981.0
2023-07-10 14:20:00,188.28,188.7,188.2,188.62,662641.0,186.4345,186.8504,186.3553,186.7711,662641.0
2023-07-10 14:30:00,188.61,188.65,188.21,188.22,471707.0,186.7612,186.8009,186.3652,186.3751,471707.0
2023-07-10 14:40:00,188.21,188.36,188.2,188.29,459750.0,186.3652,186.5137,186.3553,186.4444,459750.0
2023-07-10 14:50:00,188.28,188.65,188.27,188.58,578610.0,186.4345,186.8009,186.4246,186.7315,578610.0
2023-07-10 15:00:00,188.58,188.61,188.28,188.36,528170.0,186.7315,186.7612,186.4345,186.5137,528170.0
2023-07-10 15:10:00,188.35,188.47,188.27,188.32,489002.0,186.5038,186.6226,186.4246,186.4741,489002.0
2023-07-10 15:20:00,188.32,188.37,188.1,188.3,712137.0,186.4741,186.5236,186.2562,186.4543,712137.0
2023-07-10 15:30:00,188.29,188.5,188.24,188.49,725849.0,186.4444,186.6523,186.3949,186.6424,725849.0
2023-07-10 15:40:00,188.49,188.5,188.24,188.42,1081623.0,186.6424,186.6523,186.3949,186.5731,1081623.0
2023-07-10 15:50:00,188.42,188.79,188.34,188.63,3237266.0,186.5731,186.9395,186.4939,186.781,3237266.0
2023-07-11 09:30:00,189.16,189.3,188.3,188.82,2265543.0,187.3059,187.4445,186.4543,186.9692,2265543.0
2023-07-11 09:40:00,188.83,188.88,187.76,187.88,1522553.0,186.9791,187.0286,185.9196,186.0384,1522553.0
2023-07-11 09:50:00,187.89,188.14,187.59,187.83,1442800.0,186.0483,186.2958,185.7512,185.9889,1442800.0
2023-07-11 10:00:00,187.84,187.89,187.45,187.67,1097036.0,185.9988,186.0483,185.6126,185.8305,1097036.0
2023-07-11 10:10:00,187.66,188.03,187.57,188.03,718564.0,185.8206,186.1869,185.7314,186.1869,718564.0
2023-07-11 10:20:00,188.03,188.2,187.86,188.11,880148.0,186.1869,186.3553,186.0186,186.2661,880148.0
2023-07-11 10:30:00,188.09,188.25,187.89,188.24,769710.0,186.2463,186.4048,186.0483,186.3949,769710.0
2023-07-11 10:40:00,188.24,188.57,188.1,188.44,792715.0,186.3949,186.7216,186.2562,186.5929,792715.0
2023-07-11 10:50:00,188.44,188.45,188.12,188.16,522711.0,186.5929,186.6028,186.276,186.3157,522711.0
2023-07-11 11:00:00,188.16,188.47,187.93,187.94,680563.0,186.3157,186.6226,186.0879,186.0978,680563.0
2023-07-11 11:10:00,187.95,188.08,187.71,187.84,676642.0,186.1077,186.2364,185.8701,185.9988,676642.0
2023-07-11 11:20:00,187.84,187.94,187.65,187.72,504190.0,185.9988,186.0978,185.8107,185.88,504190.0
2023-07-11 11:30:00,187.72,187.85,187.57,187.61,582730.0,185.88,186.0087,185.7314,185.771,582730.0
2023-07-11 11:40:00,187.61,187.75,187.26,187.72,794661.0,185.771,185.9097,185.4245,185.88,794661.0
2023-07-11 11:50:00,187.73,188.2,187.71,188.19,760348.0,185.8899,186.3553,185.8701,186.3454,760348.0
2023-07-11 12:00:00,188.2,188.38,188.13,188.18,784257.0,186.3553,186.5335,186.2859,186.3355,784257.0
2023-07-11 12:10:00,188.19,188.26,187.94,188.0,569055.0,186.3454,186.4147,186.0978,186.1572,569055.0
2023-07-11 12:20:00,188.0,188.15,187.46,187.62,714960.0,186.1572,186.3058,185.6225,185.7809,714960.0
2023-07-11 12:30:00,187.62,187.73,187.51,187.66,576431.0,185.7809,185.8899,185.672,185.8206,576431.0
2023-07-11 12:40:00,187.65,187.68,187.46,187.64,454136.0,185.8107,185.8404,185.6225,185.8008,454136.0
2023-07-11 12:50:00,187.64,187.78,187.56,187.7,460492.0,185.8008,185.9394,185.7215,185.8602,460492.0
2023-07-11 13:00:00,187.7,187.79,187.41,187.53,596453.0,185.8602,185.9493,185.573,185.6918,596453.0
2023-07-11 13:10:00,187.53,187.57,187.34,187.51,551893.0,185.6918,185.7314,185.5037,185.672,551893.0
2023-07-11 13:20:00,187.51,187.55,187.37,187.41,389315.0,185.672,185.7116,185.5334,185.573,389315.0
2023-07-11 13:30:00,187.41,187.49,187.38,187.46,341420.0,185.573,185.6522,185.5433,185.6225,341420.0
2023-07-11 13:40:00,187.46,187.47,187.17,187.27,676698.0,185.6225,185.6324,185.3354,185.4344,676698.0
2023-07-11 13:50:00,187.26,187.55,187.22,187.47,687684.0,185.4245,185.7116,185.3849,185.6324,687684.0
2023-07-11 14:00:00,187.47,187.52,187.28,187.3,470617.0,185.6324,185.6819,185.4443,185.4641,470617.0
2023-07-11 14:10:00,187.29,187.32,187.01,187.02,853165.0,185.4542,185.4839,185.1769,185.1868,853165.0
2023-07-11 14:20:00,187.01,187.02,186.7,186.88,1029627.0,185.1769,185.1868,184.87,185.0482,1029627.0
2023-07-11 14:30:00,186.89,187.0,186.6,186.93,723139.0,185.0581,185.167,184.7709,185.0977,723139.0
2023-07-11 14:40:00,186.93,187.12,186.91,187.09,508345.0,185.0977,185.2858,185.0779,185.2561,508345.0
2023-07-11 14:50:00,187.09,187.38,187.07,187.36,457816.0,185.2561,185.5433,185.2363,185.5235,457816.0
2023-07-11 15:00:00,187.35,187.4,187.15,187.21,574017.0,185.5136,185.5631,185.3156,185.375,574017.0
2023-07-11 15:10:00,187.2,187.36,187.17,187.35,502129.0,185.3651,185.5235,185.3354,185.5136,502129.0
2023-07-11 15:20:00,187.35,187.36,187.06,187.14,759693.0,185.5136,185.5235,185.2264,185.3057,759693.0
2023-07-11 15:30:00,187.13,187.18,186.97,187.18,709292.0,185.2957,185.3453,185.1373,185.3453,709292.0
2023-07-11 15:40:00,187.18,188.16,187.16,188.09,1555835.0,185.3453,186.3157,185.3255,186.2463,1555835.0
2023-07-11 15:50:00,188.08,188.27,187.8,188.06,3052593.0,186.2364,186.4246,185.9592,186.2166,3052593.0
2023-07-12 09:30:00,189.68,190.99,189.45,190.7,4839327.0,187.8208,189.1179,187.593,188.8308,4839327.0
2023-07-12 09:40:00,190.7,191.7,190.62,191.63,2935014.0,188.8308,189.821,188.7515,189.7516,2935014.0
2023-07-12 09:50:00,191.62,191.64,190.63,190.71,1874156.0,189.7417,189.7615,188.7614,188.8407,1874156.0
2023-07-12 10:00:00,190.72,190.82,190.24,190.52,1571054.0,188.8506,188.9496,188.3753,188.6525,1571054.0
2023-07-12 10:10:00,190.52,190.9,190.4,190.89,1598628.0,188.6525,189.0288,188.5337,189.0189,1598628.0
2023-07-12 10:20:00,190.9,190.99,190.33,190.35,1165540.0,189.0288,189.1179,188.4644,188.4842,1165540.0
2023-07-12 10:30:00,190.35,190.47,190.03,190.43,1290634.0,188.4842,188.603,188.1673,188.5634,1290634.0
2023-07-12 10:40:00,190.44,190.66,190.07,190.08,900803.0,188.5733,188.7911,188.2069,188.2168,900803.0
2023-07-12 10:50:00,190.08,190.2,189.56,189.67,960082.0,188.2168,188.3357,187.7019,187.8109,960082.0
2023-07-12 11:00:00,189.67,189.86,189.22,189.4,1137989.0,187.8109,187.999,187.3653,187.5435,1137989.0
2023-07-12 11:10:00,189.4,189.83,189.33,189.73,1343837.0,187.5435,187.9693,187.4742,187.8703,1343837.0
2023-07-12 11:20:00,189.73,189.9,189.48,189.53,720102.0,187.8703,188.0386,187.6227,187.6722,720102.0
2023-07-12 11:30:00,189.53,189.7,189.08,189.1,746317.0,187.6722,187.8406,187.2266,187.2464,746317.0
2023-07-12 11:40:00,189.11,189.12,188.67,188.92,1145024.0,187.2563,187.2662,186.8207,187.0682,1145024.0
2023-07-12 11:50:00,188.92,188.93,188.47,188.64,978020.0,187.0682,187.0781,186.6226,186.7909,978020.0
2023-07-12 12:00:00,188.63,188.94,188.57,188.81,788718.0,186.781,187.088,186.7216,186.9593,788718.0
2023-07-12 12:10:00,188.82,189.11,188.69,189.07,732083.0,186.9692,187.2563,186.8405,187.2167,732083.0
2023-07-12 12:20:00,189.09,189.21,188.95,189.16,497003.0,187.2365,187.3554,187.0979,187.3059,497003.0
2023-07-12 12:30:00,189.16,189.61,189.1,189.59,739115.0,187.3059,187.7514,187.2464,187.7316,739115.0
2023-07-12 12:40:00,189.58,189.8,189.38,189.76,678152.0,187.7217,187.9396,187.5237,187.9,678152.0
2023-07-12 12:50:00,189.76,189.82,189.36,189.36,476113.0,187.9,187.9594,187.5039,187.5039,476113.0
2023-07-12 13:00:00,189.37,189.63,189.36,189.52,546566.0,187.5138,187.7712,187.5039,187.6623,546566.0
2023-07-12 13:10:00,189.51,189.84,189.43,189.81,620332.0,187.6524,187.9792,187.5732,187.9495,620332.0
2023-07-12 13:20:00,189.82,189.96,189.73,189.86,545787.0,187.9594,188.098,187.8703,187.999,545787.0
2023-07-12 13:30:00,189.86,190.03,189.79,189.97,559846.0,187.999,188.1673,187.9297,188.1079,559846.0
2023-07-12 13:40:00,189.98,190.02,189.75,189.87,402803.0,188.1178,188.1574,187.8901,188.0089,402803.0
2023-07-12 13:50:00,189.88,189.97,189.85,189.92,354019.0,188.0188,188.1079,187.9891,188.0584,354019.0
2023-07-12 14:00:00,189.93,190.15,189.81,190.09,450995.0,188.0683,188.2861,187.9495,188.2267,450995.0
2023-07-12 14:10:00,190.09,190.32,190.01,190.22,543885.0,188.2267,188.4545,188.1475,188.3555,543885.0
2023-07-12 14:20:00,190.22,190.39,190.2,190.34,465193.0,188.3555,188.5238,188.3357,188.4743,465193.0
2023-07-12 14:30:00,190.33,190.41,190.14,190.19,583260.0,188.4644,188.5436,188.2762,188.3258,583260.0
2023-07-12 14:40:00,190.18,190.24,189.87,190.03,647743.0,188.3159,188.3753,188.0089,188.1673,647743.0
2023-07-12 14:50:00,190.05,190.08,189.87,189.98,554348.0,188.1871,188.2168,188.0089,188.1178,554348.0
2023-07-12 15:00:00,189.99,190.16,189.92,190.12,454757.0,188.1277,188.296,188.0584,188.2564,454757.0
2023-07-12 15:10:00,190.13,190.24,190.09,190.12,613415.0,188.2663,188.3753,188.2267,188.2564,613415.0
2023-07-12 15:20:00,190.12,190.13,189.7,189.86,908503.0,188.2564,188.2663,187.8406,187.999,908503.0
2023-07-12 15:30:00,189.87,190.01,189.82,189.92,821652.0,188.0089,188.1475,187.9594,188.0584,821652.0
2023-07-12 15:40:00,189.92,190.02,189.83,189.87,849696.0,188.0584,188.1574,187.9693,188.0089,849696.0
2023-07-12 15:50:00,189.86,189.87,189.57,189.82,3086217.0,187.999,188.0089,187.7118,187.9594,3086217.0
2023-07-13 09:30:00,190.5,190.98,189.94,190.66,2591648.0,188.6327,189.108,188.0782,188.7911,2591648.0
2023-07-13 09:40:00,190.66,191.1,190.47,190.5,1605189.0,188.7911,189.2268,188.603,188.6327,1605189.0
2023-07-13 09:50:00,190.52,190.86,190.18,190.31,1197643.0,188.6525,188.9892,188.3159,188.4446,1197643.0
2023-07-13 10:00:00,190.31,190.38,189.78,190.09,1104417.0,188.4446,188.5139,187.9198,188.2267,1104417.0
2023-07-13 10:10:00,190.09,190.31,189.92,190.12,913642.0,188.2267,188.4446,188.0584,188.2564,913642.0
2023-07-13 10:20:00,190.11,190.33,189.96,189.98,908203.0,188.2465,188.4644,188.098,188.1178,908203.0
2023-07-13 10:30:00,189.99,190.54,189.96,190.52,842981.0,188.1277,188.6723,188.098,188.6525,842981.0
2023-07-13 10:40:00,190.52,190.78,190.22,190.37,1008103.0,188.6525,188.91,188.3555,188.504,1008103.0
2023-07-13 10:50:00,190.36,190.47,190.18,190.32,470465.0,188.4941,188.603,188.3159,188.4545,470465.0
2023-07-13 11:00:00,190.32,190.42,190.26,190.31,394333.0,188.4545,188.5535,188.3951,188.4446,394333.0
2023-07-13 11:10:00,190.3,190.35,190.07,190.24,456239.0,188.4347,188.4842,188.2069,188.3753,456239.0
2023-07-13 11:20:00,190.24,190.36,190.12,190.17,456272.0,188.3753,188.4941,188.2564,188.306,456272.0
2023-07-13 11:30:00,190.18,190.36,190.04,190.31,579733.0,188.3159,188.4941,188.1772,188.4446,579733.0
2023-07-13 11:40:00,190.31,190.54,190.29,190.46,457378.0,188.4446,188.6723,188.4248,188.5931,457378.0
2023-07-13 11:50:00,190.45,190.71,190.43,190.63,598316.0,188.5832,188.8407,188.5634,188.7614,598316.0
2023-07-13 12:00:00,190.63,190.74,190.48,190.61,492617.0,188.7614,188.8704,188.6129,188.7416,492617.0
2023-07-13 12:10:00,190.61,190.67,190.51,190.53,290385.0,188.7416,188.8011,188.6426,188.6624,290385.0
2023-07-13 12:20:00,190.53,190.77,190.52,190.68,448203.0,188.6624,188.9001,188.6525,188.811,448203.0
2023-07-13 12:30:00,190.67,190.85,190.45,190.5,544733.0,188.8011,188.9793,188.5832,188.6327,544733.0
2023-07-13 12:40:00,190.5,190.53,190.41,190.46,342320.0,188.6327,188.6624,188.5436,188.5931,342320.0
2023-07-13 12:50:00,190.45,190.59,190.33,190.42,350603.0,188.5832,188.7218,188.4644,188.5535,350603.0
2023-07-13 13:00:00,190.41,190.55,190.36,190.42,517290.0,188.5436,188.6822,188.4941,188.5535,517290.0
2023-07-13 13:10:00,190.41,190.64,190.35,190.63,410199.0,188.5436,188.7713,188.4842,188.7614,410199.0
2023-07-13 13:20:00,190.63,190.7,190.59,190.67,258417.0,188.7614,188.8308,188.7218,188.8011,258417.0
2023-07-13 13:30:00,190.67,190.76,190.58,190.72,389429.0,188.8011,188.8902,188.7119,188.8506,389429.0
2023-07-13 13:40:00,190.71,190.75,190.63,190.64,291448.0,188.8407,188.8803,188.7614,188.7713,291448.0
2023-07-13 13:50:00,190.63,190.66,190.53,190.58,275181.0,188.7614,188.7911,188.6624,188.7119,275181.0
2023-07-13 14:00:00,190.58,190.72,190.54,190.69,373377.0,188.7119,188.8506,188.6723,188.8209,373377.0
2023-07-13 14:10:00,190.69,190.85,190.67,190.76,453306.0,188.8209,188.9793,188.8011,188.8902,453306.0
2023-07-13 14:20:00,190.75,190.88,190.58,190.58,460012.0,188.8803,189.009,188.7119,188.7119,460012.0
2023-07-13 14:30:00,190.59,190.72,190.5,190.66,437023.0,188.7218,188.8506,188.6327,188.7911,437023.0
2023-07-13 14:40:00,190.66,190.73,190.59,190.65,355494.0,188.7911,188.8605,188.7218,188.7812,355494.0
2023-07-13 14:50:00,190.64,190.7,190.57,190.67,345428.0,188.7713,188.8308,188.702,188.8011,345428.0
2023-07-13 15:00:00,190.67,190.95,190.63,190.93,782991.0,188.8011,189.0783,188.7614,189.0585,782991.0
2023-07-13 15:10:00,190.92,191.19,190.92,191.08,1047657.0,189.0486,189.316,189.0486,189.207,1047657.0
2023-07-13 15:20:00,191.08,191.09,190.7,190.89,695917.0,189.207,189.2169,188.8308,189.0189,695917.0
2023-07-13 15:30:00,190.89,190.94,190.73,190.85,793723.0,189.0189,189.0684,188.8605,188.9793,793723.0
2023-07-13 15:40:00,190.85,191.08,190.74,190.92,1398463.0,188.9793,189.207,188.8704,189.0486,1398463.0
2023-07-13 15:50:00,190.91,191.03,190.53,190.54,2121325.0,189.0387,189.1575,188.6624,188.6723,2121325.0
2023-07-14 09:30:00,190.23,191.0,190.1,190.86,2337266.0,188.3654,189.1278,188.2366,188.9892,2337266.0
2023-07-14 09:40:00,190.87,190.97,190.47,190.92,1479070.0,188.9991,189.0981,188.603,189.0486,1479070.0
2023-07-14 09:50:00,190.93,190.99,190.67,190.81,929310.0,189.0585,189.1179,188.8011,188.9397,929310.0
2023-07-14 10:00:00,190.79,190.94,190.37,190.76,1181221.0,188.9199,189.0684,188.504,188.8902,1181221.0
2023-07-14 10:10:00,190.76,191.18,190.72,191.08,1206333.0,188.8902,189.3061,188.8506,189.207,1206333.0
2023-07-14 10:20:00,191.08,191.15,190.85,190.85,753351.0,189.207,189.2763,188.9793,188.9793,753351.0
2023-07-14 10:30:00,190.85,191.04,190.62,190.82,794294.0,188.9793,189.1674,188.7515,188.9496,794294.0
2023-07-14 10:40:00,190.82,190.82,190.53,190.57,761423.0,188.9496,188.9496,188.6624,188.702,761423.0
2023-07-14 10:50:00,190.57,190.7,190.48,190.62,657332.0,188.702,188.8308,188.6129,188.7515,657332.0
2023-07-14 11:00:00,190.62,190.67,190.3,190.45,752578.0,188.7515,188.8011,188.4347,188.5832,752578.0
2023-07-14 11:10:00,190.44,190.72,190.35,190.71,666262.0,188.5733,188.8506,188.4842,188.8407,666262.0
2023-07-14 11:20:00,190.7,190.72,190.29,190.36,604850.0,188.8308,188.8506,188.4248,188.4941,604850.0
2023-07-14 11:30:00,190.37,190.62,190.36,190.53,530747.0,188.504,188.7515,188.4941,188.6624,530747.0
2023-07-14 11:40:00,190.52,190.54,190.28,190.38,412905.0,188.6525,188.6723,188.4149,188.5139,412905.0
2023-07-14 11:50:00,190.38,190.52,190.28,190.48,436322.0,188.5139,188.6525,188.4149,188.6129,436322.0
2023-07-14 12:00:00,190.49,190.5,190.21,190.27,562522.0,188.6228,188.6327,188.3456,188.405,562522.0
2023-07-14 12:10:00,190.26,190.33,190.04,190.06,567831.0,188.3951,188.4644,188.1772,188.197,567831.0
2023-07-14 12:20:00,190.06,190.18,189.89,189.95,676597.0,188.197,188.3159,188.0287,188.0881,676597.0
2023-07-14 12:30:00,189.95,190.11,189.83,190.06,451862.0,188.0881,188.2465,187.9693,188.197,451862.0
2023-07-14 12:40:00,190.05,190.15,189.72,190.07,540281.0,188.1871,188.2861,187.8604,188.2069,540281.0
2023-07-14 12:50:00,190.08,190.11,189.89,190.02,408667.0,188.2168,188.2465,188.0287,188.1574,408667.0
2023-07-14 13:00:00,190.02,190.03,189.72,189.74,410399.0,188.1574,188.1673,187.8604,187.8802,410399.0
2023-07-14 13:10:00,189.73,190.07,189.63,189.91,599355.0,187.8703,188.2069,187.7712,188.0485,599355.0
2023-07-14 13:20:00,189.91,190.04,189.86,190.02,416493.0,188.0485,188.1772,187.999,188.1574,416493.0
2023-07-14 13:30:00,190.01,190.23,189.95,190.21,460103.0,188.1475,188.3654,188.0881,188.3456,460103.0
2023-07-14 13:40:00,190.2,190.42,190.08,190.36,507786.0,188.3357,188.5535,188.2168,188.4941,507786.0
2023-07-14 13:50:00,190.37,190.39,190.17,190.22,348675.0,188.504,188.5238,188.306,188.3555,348675.0
2023-07-14 14:00:00,190.22,190.44,190.21,190.39,361325.0,188.3555,188.5733,188.3456,188.5238,361325.0
2023-07-14 14:10:00,190.39,190.57,190.33,190.52,589819.0,188.5238,188.702,188.4644,188.6525,589819.0
2023-07-14 14:20:00,190.53,190.53,190.16,190.19,467149.0,188.6624,188.6624,188.296,188.3258,467149.0
2023-07-14 14:30:00,190.2,190.25,190.03,190.07,543977.0,188.3357,188.3852,188.1673,188.2069,543977.0
2023-07-14 14:40:00,190.06,190.15,190.01,190.12,296830.0,188.197,188.2861,188.1475,188.2564,296830.0
2023-07-14 14:50:00,190.12,190.2,189.98,190.04,482368.0,188.2564,188.3357,188.1178,188.1772,482368.0
2023-07-14 15:00:00,190.04,190.06,189.78,189.98,689369.0,188.1772,188.197,187.9198,188.1178,689369.0
2023-07-14 15:10:00,189.98,190.4,189.93,190.39,810309.0,188.1178,188.5337,188.0683,188.5238,810309.0
2023-07-14 15:20:00,190.39,190.42,190.21,190.28,628223.0,188.5238,188.5535,188.3456,188.4149,628223.0
2023-07-14 15:30:00,190.28,190.37,190.16,190.33,590693.0,188.4149,188.504,188.296,188.4644,590693.0
2023-07-14 15:40:00,190.34,190.54,190.29,190.36,954635.0,188.4743,188.6723,188.4248,188.4941,954635.0
2023-07-14 15:50:00,190.36,190.74,190.26,190.72,2713876.0,188.4941,188.8704,188.3951,188.8506,2713876.0
2023-07-17 09:30:00,191.9,193.45,191.81,193.17,4067448.0,190.019,191.5538,189.9299,191.2765,4067448.0
2023-07-17 09:40:00,193.18,193.35,192.47,192.67,1981522.0,191.2864,191.4548,190.5834,190.7814,1981522.0
2023-07-17 09:50:00,192.67,192.86,192.14,192.52,1793093.0,190.7814,190.9696,190.2566,190.6329,1793093.0
2023-07-17 10:00:00,192.53,193.13,192.53,193.01,1540812.0,190.6428,191.2369,190.6428,191.1181,1540812.0
2023-07-17 10:10:00,193.02,193.05,192.64,192.79,849828.0,191.128,191.1577,190.7517,190.9003,849828.0
2023-07-17 10:20:00,192.79,193.03,192.75,192.77,768689.0,190.9003,191.1379,190.8607,190.8805,768689.0
2023-07-17 10:30:00,192.77,193.13,192.75,193.02,816803.0,190.8805,191.2369,190.8607,191.128,816803.0
2023-07-17 10:40:00,193.01,193.05,192.7,192.88,615689.0,191.1181,191.1577,190.8112,190.9894,615689.0
2023-07-17 10:50:00,192.88,192.99,192.78,192.95,615945.0,190.9894,191.0983,190.8904,191.0587,615945.0
2023-07-17 11:00:00,192.96,193.14,192.74,193.07,737173.0,191.0686,191.2468,190.8508,191.1775,737173.0
2023-07-17 11:10:00,193.07,193.14,192.85,193.03,658018.0,191.1775,191.2468,190.9597,191.1379,658018.0
2023-07-17 11:20:00,193.04,193.07,192.87,193.0,540070.0,191.1478,191.1775,190.9795,191.1082,540070.0
2023-07-17 11:30:00,193.0,193.07,192.85,192.91,522922.0,191.1082,191.1775,190.9597,191.0191,522922.0
2023-07-17 11:40:00,192.92,193.12,192.9,193.06,442988.0,191.029,191.227,191.0092,191.1676,442988.0
2023-07-17 11:50:00,193.07,193.29,192.99,193.23,954343.0,191.1775,191.3954,191.0983,191.336,954343.0
2023-07-17 12:00:00,193.24,193.25,192.96,192.97,439318.0,191.3459,191.3558,191.0686,191.0785,439318.0
2023-07-17 12:10:00,192.98,193.03,192.76,192.8,568467.0,191.0884,191.1379,190.8706,190.9102,568467.0
2023-07-17 12:20:00,192.8,192.87,192.71,192.75,404978.0,190.9102,190.9795,190.8211,190.8607,404978.0
2023-07-17 12:30:00,192.74,192.76,192.45,192.5,543404.0,190.8508,190.8706,190.5636,190.6131,543404.0
2023-07-17 12:40:00,192.51,192.59,192.4,192.55,479691.0,190.623,190.7022,190.5141,190.6626,479691.0
2023-07-17 12:50:00,192.54,192.93,192.51,192.9,392734.0,190.6527,191.0389,190.623,191.0092,392734.0
2023-07-17 13:00:00,192.9,193.0,192.8,192.87,490587.0,191.0092,191.1082,190.9102,190.9795,490587.0
2023-07-17 13:10:00,192.87,193.01,192.87,193.0,383070.0,190.9795,191.1181,190.9795,191.1082,383070.0
2023-07-17 13:20:00,193.0,193.09,192.9,193.08,415735.0,191.1082,191.1973,191.0092,191.1874,415735.0
2023-07-17 13:30:00,193.08,193.14,192.95,193.02,330656.0,191.1874,191.2468,191.0587,191.128,330656.0
2023-07-17 13:40:00,193.01,193.4,192.99,193.36,454925.0,191.1181,191.5043,191.0983,191.4647,454925.0
2023-07-17 13:50:00,193.36,193.49,193.26,193.31,570890.0,191.4647,191.5934,191.3657,191.4152,570890.0
2023-07-17 14:00:00,193.3,193.38,193.19,193.22,320249.0,191.4053,191.4845,191.2963,191.3261,320249.0
2023-07-17 14:10:00,193.22,193.59,193.17,193.47,866403.0,191.3261,191.6924,191.2765,191.5736,866403.0
2023-07-17 14:20:00,193.47,193.76,193.44,193.67,634612.0,191.5736,191.8608,191.5439,191.7716,634612.0
2023-07-17 14:30:00,193.67,193.76,193.58,193.67,494494.0,191.7716,191.8608,191.6825,191.7716,494494.0
2023-07-17 14:40:00,193.68,193.74,193.6,193.68,401095.0,191.7815,191.841,191.7023,191.7815,401095.0
2023-07-17 14:50:00,193.69,193.8,193.66,193.68,445542.0,191.7914,191.9004,191.7617,191.7815,445542.0
2023-07-17 15:00:00,193.68,193.87,193.67,193.81,528341.0,191.7815,191.9697,191.7716,191.9103,528341.0
2023-07-17 15:10:00,193.82,194.26,193.76,194.23,1311809.0,191.9202,192.3559,191.8608,192.3262,1311809.0
2023-07-17 15:20:00,194.23,194.32,194.05,194.15,1288308.0,192.3262,192.4153,192.1479,192.2469,1288308.0
2023-07-17 15:30:00,194.14,194.24,194.08,194.18,951566.0,192.237,192.3361,192.1776,192.2766,951566.0
2023-07-17 15:40:00,194.18,194.25,194.01,194.15,1213723.0,192.2766,192.346,192.1083,192.2469,1213723.0
2023-07-17 15:50:00,194.15,194.24,193.7,193.98,3480780.0,192.2469,192.3361,191.8014,192.0786,3480780.0
2023-07-18 09:30:00,193.4,193.58,192.79,192.89,2609703.0,191.5043,191.6825,190.9003,190.9993,2609703.0
2023-07-18 09:40:00,192.9,193.49,192.85,193.39,1470809.0,191.0092,191.5934,190.9597,191.4944,1470809.0
2023-07-18 09:50:00,193.38,193.4,192.97,193.32,1043256.0,191.4845,191.5043,191.0785,191.4251,1043256.0
2023-07-18 10:00:00,193.33,193.45,193.09,193.32,1024158.0,191.435,191.5538,191.1973,191.4251,1024158.0
2023-07-18 10:10:00,193.3,193.37,193.02,193.09,876778.0,191.4053,191.4746,191.128,191.1973,876778.0
2023-07-18 10:20:00,193.09,193.15,192.8,192.99,893984.0,191.1973,191.2567,190.9102,191.0983,893984.0
2023-07-18 10:30:00,193.0,193.1,192.89,193.02,580229.0,191.1082,191.2072,190.9993,191.128,580229.0
2023-07-18 10:40:00,193.02,193.57,192.99,193.48,1165501.0,191.128,191.6726,191.0983,191.5835,1165501.0
2023-07-18 10:50:00,193.48,193.5,193.25,193.37,704270.0,191.5835,191.6033,191.3558,191.4746,704270.0
2023-07-18 11:00:00,193.37,193.65,193.34,193.64,657794.0,191.4746,191.7518,191.4449,191.7419,657794.0
2023-07-18 11:10:00,193.64,193.66,193.36,193.43,632108.0,191.7419,191.7617,191.4647,191.534,632108.0
2023-07-18 11:20:00,193.42,193.44,193.11,193.15,510723.0,191.5241,191.5439,191.2171,191.2567,510723.0
2023-07-18 11:30:00,193.15,193.16,192.83,193.11,1196719.0,191.2567,191.2666,190.9399,191.2171,1196719.0
2023-07-18 11:40:00,193.1,193.19,192.76,193.18,1108964.0,191.2072,191.2963,190.8706,191.2864,1108964.0
2023-07-18 11:50:00,193.17,193.26,193.08,193.2,681763.0,191.2765,191.3657,191.1874,191.3063,681763.0
2023-07-18 12:00:00,193.2,193.25,192.93,192.97,651441.0,191.3063,191.3558,191.0389,191.0785,651441.0
2023-07-18 12:10:00,192.97,193.03,192.77,193.01,828453.0,191.0785,191.1379,190.8805,191.1181,828453.0
2023-07-18 12:20:00,193.01,193.04,192.57,192.71,948095.0,191.1181,191.1478,190.6824,190.8211,948095.0
2023-07-18 12:30:00,192.7,192.73,192.5,192.67,791261.0,190.8112,190.8409,190.6131,190.7814,791261.0
2023-07-18 12:40:00,192.67,192.67,192.49,192.53,649616.0,190.7814,190.7814,190.6032,190.6428,649616.0
2023-07-18 12:50:00,192.54,192.58,192.41,192.52,699942.0,190.6527,190.6923,190.524,190.6329,699942.0
2023-07-18 13:00:00,192.51,192.74,192.5,192.7,567416.0,190.623,190.8508,190.6131,190.8112,567416.0
2023-07-18 13:10:00,192.7,192.93,192.68,192.82,465109.0,190.8112,191.0389,190.7913,190.93,465109.0
2023-07-18 13:20:00,192.82,192.94,192.77,192.94,397770.0,190.93,191.0488,190.8805,191.0488,397770.0
2023-07-18 13:30:00,192.94,193.16,192.9,193.14,567495.0,191.0488,191.2666,191.0092,191.2468,567495.0
2023-07-18 13:40:00,193.16,193.17,192.95,193.04,312914.0,191.2666,191.2765,191.0587,191.1478,312914.0
2023-07-18 13:50:00,193.03,193.07,192.93,192.99,280988.0,191.1379,191.1775,191.0389,191.0983,280988.0
2023-07-18 14:00:00,192.99,193.4,192.95,193.37,583841.0,191.0983,191.5043,191.0587,191.4746,583841.0
2023-07-18 14:10:00,193.38,193.56,193.33,193.55,517325.0,191.4845,191.6627,191.435,191.6528,517325.0
2023-07-18 14:20:00,193.56,193.79,193.54,193.76,982380.0,191.6627,191.8905,191.6429,191.8608,982380.0
2023-07-18 14:30:00,193.77,193.81,193.54,193.69,700911.0,191.8707,191.9103,191.6429,191.7914,700911.0
2023-07-18 14:40:00,193.69,193.97,193.58,193.94,754032.0,191.7914,192.0687,191.6825,192.039,754032.0
2023-07-18 14:50:00,193.93,193.94,193.76,193.79,480515.0,192.0291,192.039,191.8608,191.8905,480515.0
2023-07-18 15:00:00,193.79,193.9,193.53,193.88,734821.0,191.8905,191.9994,191.633,191.9796,734821.0
2023-07-18 15:10:00,193.87,194.14,193.86,194.09,931206.0,191.9697,192.237,191.9598,192.1875,931206.0
2023-07-18 15:20:00,194.09,194.15,193.92,193.94,741015.0,192.1875,192.2469,192.0192,192.039,741015.0
2023-07-18 15:30:00,193.92,194.12,193.88,194.08,837047.0,192.0192,192.2172,191.9796,192.1776,837047.0
2023-07-18 15:40:00,194.09,194.24,194.01,194.16,919343.0,192.1875,192.3361,192.1083,192.2568,919343.0
2023-07-18 15:50:00,194.15,194.33,193.54,193.73,4138490.0,192.2469,192.4252,191.6429,191.8311,4138490.0
2023-07-19 09:30:00,193.1,193.54,192.85,193.14,2406154.0,191.2072,191.6429,190.9597,191.2468,2406154.0
2023-07-19 09:40:00,193.14,193.45,192.98,193.01,1160713.0,191.2468,191.5538,191.0884,191.1181,1160713.0
2023-07-19 09:50:00,193.0,193.06,192.69,192.81,1398869.0,191.1082,191.1676,190.8013,190.9201,1398869.0
2023-07-19 10:00:00,192.82,193.04,192.72,192.91,1211115.0,190.93,191.1478,190.831,191.0191,1211115.0
2023-07-19 10:10:00,192.91,193.05,192.7,192.71,803846.0,191.0191,191.1577,190.8112,190.8211,803846.0
2023-07-19 10:20:00,192.71,193.03,192.65,192.78,904885.0,190.8211,191.1379,190.7616,190.8904,904885.0
2023-07-19 10:30:00,192.78,192.98,192.71,192.98,633702.0,190.8904,191.0884,190.8211,191.0884,633702.0
2023-07-19 10:40:00,192.98,193.35,192.91,193.23,816201.0,191.0884,191.4548,191.0191,191.336,816201.0
2023-07-19 10:50:00,193.22,193.34,192.7,192.95,950358.0,191.3261,191.4449,190.8112,191.0587,950358.0
2023-07-19 11:00:00,192.95,193.13,192.79,193.03,453035.0,191.0587,191.2369,190.9003,191.1379,453035.0
2023-07-19 11:10:00,193.03,193.39,193.01,193.25,620772.0,191.1379,191.4944,191.1181,191.3558,620772.0
2023-07-19 11:20:00,193.25,193.25,192.95,193.13,570543.0,191.3558,191.3558,191.0587,191.2369,570543.0
2023-07-19 11:30:00,193.13,193.39,193.1,193.31,570578.0,191.2369,191.4944,191.2072,191.4152,570578.0
2023-07-19 11:40:00,193.31,193.49,193.29,193.46,524005.0,191.4152,191.5934,191.3954,191.5637,524005.0
2023-07-19 11:50:00,193.46,193.6,193.26,193.38,576927.0,191.5637,191.7023,191.3657,191.4845,576927.0
2023-07-19 12:00:00,193.37,198.23,193.36,197.16,9614456.0,191.4746,196.2869,191.4647,195.2274,9614456.0
2023-07-19 12:10:00,197.15,197.97,195.1,195.41,7140043.0,195.2175,196.0295,193.1876,193.4946,7140043.0
2023-07-19 12:20:00,195.4,195.81,194.51,195.11,3211658.0,193.4847,193.8907,192.6034,193.1975,3211658.0
2023-07-19 12:30:00,195.11,195.65,194.6,195.2,2201587.0,193.1975,193.7322,192.6925,193.2866,2201587.0
2023-07-19 12:40:00,195.2,195.65,194.93,195.28,1604233.0,193.2866,193.7322,193.0193,193.3659,1604233.0
2023-07-19 12:50:00,195.28,195.7,195.06,195.07,1342193.0,193.3659,193.7817,193.148,193.1579,1342193.0
2023-07-19 13:00:00,195.1,195.19,194.45,194.76,1479094.0,193.1876,193.2767,192.544,192.851,1479094.0
2023-07-19 13:10:00,194.76,194.94,194.61,194.75,847006.0,192.851,193.0292,192.7024,192.8411,847006.0
2023-07-19 13:20:00,194.75,195.01,194.31,194.34,865275.0,192.8411,193.0985,192.4054,192.4351,865275.0
2023-07-19 13:30:00,194.34,194.6,194.06,194.31,1091935.0,192.4351,192.6925,192.1578,192.4054,1091935.0
2023-07-19 13:40:00,194.31,194.84,194.26,194.76,677905.0,192.4054,192.9302,192.3559,192.851,677905.0
2023-07-19 13:50:00,194.76,194.9,194.68,194.8,509440.0,192.851,192.9896,192.7717,192.8906,509440.0
2023-07-19 14:00:00,194.81,194.94,194.29,194.3,786050.0,192.9005,193.0292,192.3856,192.3955,786050.0
2023-07-19 14:10:00,194.31,194.62,194.27,194.32,701318.0,192.4054,192.7123,192.3658,192.4153,701318.0
2023-07-19 14:20:00,194.32,194.78,194.31,194.65,736848.0,192.4153,192.8708,192.4054,192.742,736848.0
2023-07-19 14:30:00,194.65,194.94,194.64,194.87,628903.0,192.742,193.0292,192.7321,192.9599,628903.0
2023-07-19 14:40:00,194.86,195.08,194.86,195.07,783554.0,192.95,193.1678,192.95,193.1579,783554.0
2023-07-19 14:50:00,195.07,195.56,194.97,195.55,969338.0,193.1579,193.6431,193.0589,193.6332,969338.0
2023-07-19 15:00:00,195.55,195.72,195.22,195.61,853686.0,193.6332,193.8016,193.3065,193.6926,853686.0
2023-07-19 15:10:00,195.6,195.72,195.48,195.59,768181.0,193.6827,193.8016,193.5639,193.6728,768181.0
2023-07-19 15:20:00,195.59,195.65,195.31,195.38,762496.0,193.6728,193.7322,193.3956,193.4649,762496.0
2023-07-19 15:30:00,195.37,195.45,195.1,195.34,769223.0,193.455,193.5342,193.1876,193.4253,769223.0
2023-07-19 15:40:00,195.34,195.41,195.16,195.21,787081.0,193.4253,193.4946,193.247,193.2965,787081.0
2023-07-19 15:50:00,195.21,195.34,194.93,195.08,2334254.0,193.2965,193.4253,193.0193,193.1678,2334254.0
2023-07-20 09:30:00,195.08,196.17,195.02,196.09,3652752.0,193.1678,194.2471,193.1084,194.1679,3652752.0
2023-07-20 09:40:00,196.07,196.47,195.97,196.08,1995846.0,194.1481,194.5442,194.0491,194.158,1995846.0
2023-07-20 09:50:00,196.1,196.14,195.57,195.73,1363544.0,194.1778,194.2174,193.653,193.8115,1363544.0
2023-07-20 10:00:00,195.74,195.77,195.2,195.38,1910625.0,193.8214,193.8511,193.2866,193.4649,1910625.0
2023-07-20 10:10:00,195.38,195.57,195.1,195.13,1190511.0,193.4649,193.653,193.1876,193.2173,1190511.0
2023-07-20 10:20:00,195.12,195.22,194.7,194.91,1736778.0,193.2074,193.3065,192.7915,192.9995,1736778.0
2023-07-20 10:30:00,194.9,194.91,193.95,194.15,2167061.0,192.9896,192.9995,192.0489,192.2469,2167061.0
2023-07-20 10:40:00,194.17,194.7,194.15,194.58,1141356.0,192.2667,192.7915,192.2469,192.6727,1141356.0
2023-07-20 10:50:00,194.57,194.68,194.32,194.45,709939.0,192.6628,192.7717,192.4153,192.544,709939.0
2023-07-20 11:00:00,194.45,194.85,194.21,194.78,922586.0,192.544,192.9401,192.3064,192.8708,922586.0
2023-07-20 11:10:00,194.78,194.97,194.55,194.7,674736.0,192.8708,193.0589,192.643,192.7915,674736.0
2023-07-20 11:20:00,194.71,194.8,194.29,194.6,911021.0,192.8015,192.8906,192.3856,192.6925,911021.0
2023-07-20 11:30:00,194.61,195.09,194.55,195.05,769011.0,192.7024,193.1777,192.643,193.1381,769011.0
2023-07-20 11:40:00,195.05,195.05,194.73,194.87,578483.0,193.1381,193.1381,192.8213,192.9599,578483.0
2023-07-20 11:50:00,194.86,195.14,194.77,194.93,689780.0,192.95,193.2272,192.8609,193.0193,689780.0
2023-07-20 12:00:00,194.94,195.42,194.86,195.41,647043.0,193.0292,193.5045,192.95,193.4946,647043.0
2023-07-20 12:10:00,195.41,195.59,195.29,195.31,792642.0,193.4946,193.6728,193.3758,193.3956,792642.0
2023-07-20 12:20:00,195.3,195.41,194.26,194.62,2785226.0,193.3857,193.4946,192.3559,192.7123,2785226.0
2023-07-20 12:30:00,194.58,194.92,194.43,194.69,1136052.0,192.6727,193.0094,192.5242,192.7816,1136052.0
2023-07-20 12:40:00,194.69,194.98,194.59,194.72,645605.0,192.7816,193.0688,192.6826,192.8114,645605.0
2023-07-20 12:50:00,194.73,194.93,194.47,194.48,645498.0,192.8213,193.0193,192.5638,192.5737,645498.0
2023-07-20 13:00:00,194.48,194.48,194.09,194.09,820292.0,192.5737,192.5737,192.1875,192.1875,820292.0
2023-07-20 13:10:00,194.09,194.3,194.02,194.18,588764.0,192.1875,192.3955,192.1182,192.2766,588764.0
2023-07-20 13:20:00,194.18,194.3,193.88,194.26,713109.0,192.2766,192.3955,191.9796,192.3559,713109.0
2023-07-20 13:30:00,194.25,194.39,194.05,194.08,516213.0,192.346,192.4846,192.1479,192.1776,516213.0
2023-07-20 13:40:00,194.08,194.35,193.96,194.35,440733.0,192.1776,192.445,192.0588,192.445,440733.0
2023-07-20 13:50:00,194.35,194.55,194.25,194.31,487555.0,192.445,192.643,192.346,192.4054,487555.0
2023-07-20 14:00:00,194.3,194.36,194.02,194.29,527041.0,192.3955,192.4549,192.1182,192.3856,527041.0
2023-07-20 14:10:00,194.29,194.3,193.75,193.77,586536.0,192.3856,192.3955,191.8509,191.8707,586536.0
2023-07-20 14:20:00,193.77,193.77,193.12,193.19,1058256.0,191.8707,191.8707,191.227,191.2963,1058256.0
2023-07-20 14:30:00,193.19,193.47,193.1,193.32,802766.0,191.2963,191.5736,191.2072,191.4251,802766.0
2023-07-20 14:40:00,193.34,193.46,193.22,193.39,474677.0,191.4449,191.5637,191.3261,191.4944,474677.0
2023-07-20 14:50:00,193.38,193.49,193.21,193.27,570807.0,191.4845,191.5934,191.3162,191.3756,570807.0
2023-07-20 15:00:00,193.28,193.45,193.06,193.08,807646.0,191.3855,191.5538,191.1676,191.1874,807646.0
2023-07-20 15:10:00,193.08,193.09,192.64,192.75,1146326.0,191.1874,191.1973,190.7517,190.8607,1146326.0
2023-07-20 15:20:00,192.75,192.88,192.49,192.55,1085333.0,190.8607,190.9894,190.6032,190.6626,1085333.0
2023-07-20 15:30:00,192.55,193.23,192.52,193.09,1348074.0,190.6626,191.336,190.6329,191.1973,1348074.0
2023-07-20 15:40:00,193.08,193.3,193.0,193.05,1095235.0,191.1874,191.4053,191.1082,191.1577,1095235.0
2023-07-20 15:50:00,193.06,193.41,193.03,193.14,3299260.0,191.1676,191.5142,191.1379,191.2468,3299260.0
2023-07-21 09:30:00,194.1,194.97,193.9,194.3,4729312.0,192.1974,193.0589,191.9994,192.3955,4729312.0
2023-07-21 09:40:00,194.31,194.5,193.78,193.82,1442731.0,192.4054,192.5935,191.8806,191.9202,1442731.0
2023-07-21 09:50:00,193.82,194.18,193.72,193.79,1024102.0,191.9202,192.2766,191.8212,191.8905,1024102.0
2023-07-21 10:00:00,193.8,193.97,193.49,193.61,1211936.0,191.9004,192.0687,191.5934,191.7122,1211936.0
2023-07-21 10:10:00,193.6,193.96,193.52,193.61,905390.0,191.7023,192.0588,191.6231,191.7122,905390.0
2023-07-21 10:20:00,193.61,193.73,192.83,192.87,1297063.0,191.7122,191.8311,190.9399,190.9795,1297063.0
2023-07-21 10:30:00,192.86,193.24,192.81,192.93,962102.0,190.9696,191.3459,190.9201,191.0389,962102.0
2023-07-21 10:40:00,192.93,193.44,192.86,193.35,874041.0,191.0389,191.5439,190.9696,191.4548,874041.0
2023-07-21 10:50:00,193.35,193.4,193.01,193.15,639303.0,191.4548,191.5043,191.1181,191.2567,639303.0
2023-07-21 11:00:00,193.16,193.72,193.13,193.71,682888.0,191.2666,191.8212,191.2369,191.8113,682888.0
2023-07-21 11:10:00,193.72,193.81,193.45,193.54,468229.0,191.8212,191.9103,191.5538,191.6429,468229.0
2023-07-21 11:20:00,193.53,193.69,193.49,193.59,469360.0,191.633,191.7914,191.5934,191.6924,469360.0
2023-07-21 11:30:00,193.59,193.77,193.2,193.32,601221.0,191.6924,191.8707,191.3063,191.4251,601221.0
2023-07-21 11:40:00,193.32,193.37,192.7,193.16,826762.0,191.4251,191.4746,190.8112,191.2666,826762.0
2023-07-21 11:50:00,193.17,193.31,192.88,193.11,592135.0,191.2765,191.4152,190.9894,191.2171,592135.0
2023-07-21 12:00:00,193.11,193.15,192.77,192.79,633839.0,191.2171,191.2567,190.8805,190.9003,633839.0
2023-07-21 12:10:00,192.8,192.89,192.7,192.87,567316.0,190.9102,190.9993,190.8112,190.9795,567316.0
2023-07-21 12:20:00,192.86,193.08,192.58,192.61,860729.0,190.9696,191.1874,190.6923,190.722,860729.0
2023-07-21 12:30:00,192.62,192.68,192.42,192.46,590346.0,190.7319,190.7913,190.5339,190.5735,590346.0
2023-07-21 12:40:00,192.45,192.47,191.97,192.04,848767.0,190.5636,190.5834,190.0883,190.1576,848767.0
2023-07-21 12:50:00,192.04,192.3,191.96,192.17,601518.0,190.1576,190.4151,190.0784,190.2863,601518.0
2023-07-21 13:00:00,192.17,192.41,192.1,192.34,514646.0,190.2863,190.524,190.217,190.4547,514646.0
2023-07-21 13:10:00,192.34,192.67,192.31,192.61,376251.0,190.4547,190.7814,190.425,190.722,376251.0
2023-07-21 13:20:00,192.59,192.72,192.52,192.7,325488.0,190.7022,190.831,190.6329,190.8112,325488.0
2023-07-21 13:30:00,192.7,192.97,192.58,192.97,536782.0,190.8112,191.0785,190.6923,191.0785,536782.0
2023-07-21 13:40:00,192.96,193.03,192.78,192.93,651509.0,191.0686,191.1379,190.8904,191.0389,651509.0
2023-07-21 13:50:00,192.93,193.22,192.83,193.11,570535.0,191.0389,191.3261,190.9399,191.2171,570535.0
2023-07-21 14:00:00,193.11,193.19,192.79,192.84,538066.0,191.2171,191.2963,190.9003,190.9498,538066.0
2023-07-21 14:10:00,192.84,192.86,192.39,192.78,707556.0,190.9498,190.9696,190.5042,190.8904,707556.0
2023-07-21 14:20:00,192.78,192.85,192.65,192.73,395555.0,190.8904,190.9597,190.7616,190.8409,395555.0
2023-07-21 14:30:00,192.73,192.97,192.6,192.87,282754.0,190.8409,191.0785,190.7121,190.9795,282754.0
2023-07-21 14:40:00,192.87,193.04,192.86,192.99,314660.0,190.9795,191.1478,190.9696,191.0983,314660.0
2023-07-21 14:50:00,192.98,193.0,192.48,192.59,518431.0,191.0884,191.1082,190.5933,190.7022,518431.0
2023-07-21 15:00:00,192.59,192.68,192.24,192.28,552648.0,190.7022,190.7913,190.3557,190.3953,552648.0
2023-07-21 15:10:00,192.27,192.51,192.13,192.49,569213.0,190.3854,190.623,190.2467,190.6032,569213.0
2023-07-21 15:20:00,192.5,192.69,192.25,192.41,527874.0,190.6131,190.8013,190.3656,190.524,527874.0
2023-07-21 15:30:00,192.41,192.45,192.21,192.37,705220.0,190.524,190.5636,190.326,190.4844,705220.0
2023-07-21 15:40:00,192.37,192.46,192.06,192.07,1318306.0,190.4844,190.5735,190.1774,190.1873,1318306.0
2023-07-21 15:50:00,192.07,192.28,191.23,191.93,4590959.0,190.1873,190.3953,189.3556,190.0487,4590959.0
2023-07-24 09:30:00,193.41,194.79,193.25,194.69,3664818.0,191.5142,192.8807,191.3558,192.7816,3664818.0
2023-07-24 09:40:00,194.67,194.91,193.8,194.09,2026784.0,192.7618,192.9995,191.9004,192.1875,2026784.0
2023-07-24 09:50:00,194.09,194.15,193.18,193.51,1396545.0,192.1875,192.2469,191.2864,191.6132,1396545.0
2023-07-24 10:00:00,193.51,193.51,193.03,193.08,1112054.0,191.6132,191.6132,191.1379,191.1874,1112054.0
2023-07-24 10:10:00,193.08,193.72,192.96,193.58,939971.0,191.1874,191.8212,191.0686,191.6825,939971.0
2023-07-24 10:20:00,193.57,193.83,193.24,193.73,960760.0,191.6726,191.9301,191.3459,191.8311,960760.0
2023-07-24 10:30:00,193.73,193.82,193.35,193.41,682051.0,191.8311,191.9202,191.4548,191.5142,682051.0
2023-07-24 10:40:00,193.4,193.53,193.21,193.28,497001.0,191.5043,191.633,191.3162,191.3855,497001.0
2023-07-24 10:50:00,193.28,193.55,193.21,193.38,592458.0,191.3855,191.6528,191.3162,191.4845,592458.0
2023-07-24 11:00:00,193.38,193.41,192.98,193.2,539254.0,191.4845,191.5142,191.0884,191.3063,539254.0
2023-07-24 11:10:00,193.19,193.74,193.16,193.66,628550.0,191.2963,191.841,191.2666,191.7617,628550.0
2023-07-24 11:20:00,193.66,193.68,193.25,193.27,509931.0,191.7617,191.7815,191.3558,191.3756,509931.0
2023-07-24 11:30:00,193.26,193.34,192.83,192.98,574934.0,191.3657,191.4449,190.9399,191.0884,574934.0
2023-07-24 11:40:00,192.97,193.06,192.83,192.98,494218.0,191.0785,191.1676,190.9399,191.0884,494218.0
2023-07-24 11:50:00,192.97,193.16,192.9,193.12,528766.0,191.0785,191.2666,191.0092,191.227,528766.0
2023-07-24 12:00:00,193.12,193.24,192.99,193.21,412418.0,191.227,191.3459,191.0983,191.3162,412418.0
2023-07-24 12:10:00,193.2,193.43,193.1,193.16,496066.0,191.3063,191.534,191.2072,191.2666,496066.0
2023-07-24 12:20:00,193.14,193.17,192.89,193.17,404057.0,191.2468,191.2765,190.9993,191.2765,404057.0
2023-07-24 12:30:00,193.18,193.25,192.93,193.0,444740.0,191.2864,191.3558,191.0389,191.1082,444740.0
2023-07-24 12:40:00,193.0,193.1,192.9,192.94,310859.0,191.1082,191.2072,191.0092,191.0488,310859.0
2023-07-24 12:50:00,192.95,193.18,192.89,193.06,376627.0,191.0587,191.2864,190.9993,191.1676,376627.0
2023-07-24 13:00:00,193.06,193.1,192.92,192.99,316132.0,191.1676,191.2072,191.029,191.0983,316132.0
2023-07-24 13:10:00,192.99,193.1,192.91,192.97,344569.0,191.0983,191.2072,191.0191,191.0785,344569.0
2023-07-24 13:20:00,192.97,193.02,192.91,192.98,382329.0,191.0785,191.128,191.0191,191.0884,382329.0
2023-07-24 13:30:00,192.97,193.05,192.76,193.0,521678.0,191.0785,191.1577,190.8706,191.1082,521678.0
2023-07-24 13:40:00,193.0,193.09,192.95,193.02,353290.0,191.1082,191.1973,191.0587,191.128,353290.0
2023-07-24 13:50:00,193.03,193.11,192.94,192.97,425360.0,191.1379,191.2171,191.0488,191.0785,425360.0
2023-07-24 14:00:00,192.98,193.24,192.95,193.22,501194.0,191.0884,191.3459,191.0587,191.3261,501194.0
2023-07-24 14:10:00,193.22,193.46,193.17,193.35,538148.0,191.3261,191.5637,191.2765,191.4548,538148.0
2023-07-24 14:20:00,193.36,193.44,193.22,193.25,278594.0,191.4647,191.5439,191.3261,191.3558,278594.0
2023-07-24 14:30:00,193.24,193.25,192.95,193.03,530998.0,191.3459,191.3558,191.0587,191.1379,530998.0
2023-07-24 14:40:00,193.03,193.04,192.59,192.73,895282.0,191.1379,191.1478,190.7022,190.8409,895282.0
2023-07-24 14:50:00,192.71,192.85,192.61,192.76,535265.0,190.8211,190.9597,190.722,190.8706,535265.0
2023-07-24 15:00:00,192.75,192.88,192.66,192.68,518451.0,190.8607,190.9894,190.7715,190.7913,518451.0
2023-07-24 15:10:00,192.68,192.72,192.52,192.7,346937.0,190.7913,190.831,190.6329,190.8112,346937.0
2023-07-24 15:20:00,192.7,192.74,192.35,192.37,573912.0,190.8112,190.8508,190.4646,190.4844,573912.0
2023-07-24 15:30:00,192.37,192.61,192.34,192.35,543944.0,190.4844,190.722,190.4547,190.4646,543944.0
2023-07-24 15:40:00,192.34,192.58,192.34,192.47,643947.0,190.4547,190.6923,190.4547,190.5834,643947.0
2023-07-24 15:50:00,192.47,192.79,192.25,192.74,1756328.0,190.5834,190.9003,190.3656,190.8508,1756328.0
2023-07-25 09:30:00,193.39,193.55,192.91,193.26,1876529.0,191.4944,191.6528,191.0191,191.3657,1876529.0
2023-07-25 09:40:00,193.26,193.75,193.09,193.73,1040510.0,191.3657,191.8509,191.1973,191.8311,1040510.0
2023-07-25 09:50:00,193.75,194.02,193.63,193.95,1214946.0,191.8509,192.1182,191.732,192.0489,1214946.0
2023-07-25 10:00:00,193.96,194.2,193.66,193.67,837753.0,192.0588,192.2964,191.7617,191.7716,837753.0
2023-07-25 10:10:00,193.68,193.84,193.61,193.68,608940.0,191.7815,191.94,191.7122,191.7815,608940.0
2023-07-25 10:20:00,193.69,193.77,193.33,193.4,704654.0,191.7914,191.8707,191.435,191.5043,704654.0
2023-07-25 10:30:00,193.4,193.55,193.24,193.52,796031.0,191.5043,191.6528,191.3459,191.6231,796031.0
2023-07-25 10:40:00,193.51,193.58,193.25,193.38,442377.0,191.6132,191.6825,191.3558,191.4845,442377.0
2023-07-25 10:50:00,193.38,193.42,193.23,193.28,440323.0,191.4845,191.5241,191.336,191.3855,440323.0
2023-07-25 11:00:00,193.27,193.58,193.25,193.57,541731.0,191.3756,191.6825,191.3558,191.6726,541731.0
2023-07-25 11:10:00,193.56,193.82,193.56,193.76,538367.0,191.6627,191.9202,191.6627,191.8608,538367.0
2023-07-25 11:20:00,193.77,193.98,193.75,193.82,514740.0,191.8707,192.0786,191.8509,191.9202,514740.0
2023-07-25 11:30:00,193.83,194.13,193.81,193.96,561034.0,191.9301,192.2271,191.9103,192.0588,561034.0
2023-07-25 11:40:00,193.96,194.1,193.91,193.93,473580.0,192.0588,192.1974,192.0093,192.0291,473580.0
2023-07-25 11:50:00,193.94,193.99,193.73,193.77,325009.0,192.039,192.0885,191.8311,191.8707,325009.0
2023-07-25 12:00:00,193.77,193.83,193.61,193.78,440928.0,191.8707,191.9301,191.7122,191.8806,440928.0
2023-07-25 12:10:00,193.78,193.97,193.76,193.94,409265.0,191.8806,192.0687,191.8608,192.039,409265.0
2023-07-25 12:20:00,193.94,193.95,193.65,193.76,385712.0,192.039,192.0489,191.7518,191.8608,385712.0
2023-07-25 12:30:00,193.75,193.82,193.61,193.78,281891.0,191.8509,191.9202,191.7122,191.8806,281891.0
2023-07-25 12:40:00,193.78,193.8,193.65,193.69,272076.0,191.8806,191.9004,191.7518,191.7914,272076.0
2023-07-25 12:50:00,193.7,193.95,193.7,193.92,292166.0,191.8014,192.0489,191.8014,192.0192,292166.0
2023-07-25 13:00:00,193.92,194.06,193.84,193.88,579953.0,192.0192,192.1578,191.94,191.9796,579953.0
2023-07-25 13:10:00,193.87,194.03,193.86,194.01,263844.0,191.9697,192.1281,191.9598,192.1083,263844.0
2023-07-25 13:20:00,194.01,194.23,193.97,194.2,432907.0,192.1083,192.3262,192.0687,192.2964,432907.0
2023-07-25 13:30:00,194.21,194.24,194.05,194.18,339381.0,192.3064,192.3361,192.1479,192.2766,339381.0
2023-07-25 13:40:00,194.18,194.21,194.07,194.11,260928.0,192.2766,192.3064,192.1677,192.2073,260928.0
2023-07-25 13:50:00,194.12,194.14,193.92,193.98,368456.0,192.2172,192.237,192.0192,192.0786,368456.0
2023-07-25 14:00:00,193.97,194.06,193.87,193.92,300019.0,192.0687,192.1578,191.9697,192.0192,300019.0
2023-07-25 14:10:00,193.91,194.12,193.9,194.11,280385.0,192.0093,192.2172,191.9994,192.2073,280385.0
2023-07-25 14:20:00,194.12,194.26,194.08,194.12,442084.0,192.2172,192.3559,192.1776,192.2172,442084.0
2023-07-25 14:30:00,194.13,194.44,194.12,194.4,521261.0,192.2271,192.5341,192.2172,192.4945,521261.0
2023-07-25 14:40:00,194.41,194.43,194.21,194.22,393859.0,192.5044,192.5242,192.3064,192.3163,393859.0
2023-07-25 14:50:00,194.23,194.3,193.93,193.94,513481.0,192.3262,192.3955,192.0291,192.039,513481.0
2023-07-25 15:00:00,193.95,194.19,193.91,194.14,542408.0,192.0489,192.2865,192.0093,192.237,542408.0
2023-07-25 15:10:00,194.14,194.33,194.08,194.29,646072.0,192.237,192.4252,192.1776,192.3856,646072.0
2023-07-25 15:20:00,194.28,194.42,194.2,194.28,806383.0,192.3757,192.5143,192.2964,192.3757,806383.0
2023-07-25 15:30:00,194.27,194.32,194.14,194.28,497096.0,192.3658,192.4153,192.237,192.3757,497096.0
2023-07-25 15:40:00,194.28,194.31,194.12,194.18,865095.0,192.3757,192.4054,192.2172,192.2766,865095.0
2023-07-25 15:50:00,194.17,194.18,193.6,193.62,2323893.0,192.2667,192.2766,191.7023,191.7221,2323893.0
2023-07-26 09:30:00,193.71,194.18,193.42,193.88,1861682.0,191.8113,192.2766,191.5241,191.9796,1861682.0
2023-07-26 09:40:00,193.88,193.93,193.32,193.51,1059777.0,191.9796,192.0291,191.4251,191.6132,1059777.0
2023-07-26 09:50:00,193.51,193.66,193.43,193.65,601113.0,191.6132,191.7617,191.534,191.7518,601113.0
2023-07-26 10:00:00,193.66,194.0,193.64,193.79,798314.0,191.7617,192.0984,191.7419,191.8905,798314.0
2023-07-26 10:10:00,193.79,194.17,193.69,194.09,868498.0,191.8905,192.2667,191.7914,192.1875,868498.0
2023-07-26 10:20:00,194.08,194.13,193.74,193.98,803869.0,192.1776,192.2271,191.841,192.0786,803869.0
2023-07-26 10:30:00,193.97,194.39,193.93,194.23,898914.0,192.0687,192.4846,192.0291,192.3262,898914.0
2023-07-26 10:40:00,194.22,194.67,194.14,194.55,1085383.0,192.3163,192.7618,192.237,192.643,1085383.0
2023-07-26 10:50:00,194.56,194.72,194.24,194.41,890403.0,192.6529,192.8114,192.3361,192.5044,890403.0
2023-07-26 11:00:00,194.41,194.53,194.02,194.15,824816.0,192.5044,192.6232,192.1182,192.2469,824816.0
2023-07-26 11:10:00,194.15,194.46,194.05,194.44,497083.0,192.2469,192.5539,192.1479,192.5341,497083.0
2023-07-26 11:20:00,194.45,194.51,194.15,194.24,426583.0,192.544,192.6034,192.2469,192.3361,426583.0
2023-07-26 11:30:00,194.24,194.59,194.22,194.54,367731.0,192.3361,192.6826,192.3163,192.6331,367731.0
2023-07-26 11:40:00,194.55,194.61,194.34,194.6,358948.0,192.643,192.7024,192.4351,192.6925,358948.0
2023-07-26 11:50:00,194.59,194.83,194.52,194.78,523834.0,192.6826,192.9203,192.6133,192.8708,523834.0
2023-07-26 12:00:00,194.77,194.86,194.72,194.82,344188.0,192.8609,192.95,192.8114,192.9104,344188.0
2023-07-26 12:10:00,194.82,194.94,194.69,194.81,385306.0,192.9104,193.0292,192.7816,192.9005,385306.0
2023-07-26 12:20:00,194.81,194.82,194.45,194.51,363035.0,192.9005,192.9104,192.544,192.6034,363035.0
2023-07-26 12:30:00,194.5,194.75,194.46,194.49,377918.0,192.5935,192.8411,192.5539,192.5836,377918.0
2023-07-26 12:40:00,194.5,194.53,194.32,194.34,349010.0,192.5935,192.6232,192.4153,192.4351,349010.0
2023-07-26 12:50:00,194.34,194.4,194.18,194.38,343696.0,192.4351,192.4945,192.2766,192.4747,343696.0
2023-07-26 13:00:00,194.37,194.39,194.25,194.33,272327.0,192.4648,192.4846,192.346,192.4252,272327.0
2023-07-26 13:10:00,194.34,194.4,194.26,194.33,262245.0,192.4351,192.4945,192.3559,192.4252,262245.0
2023-07-26 13:20:00,194.33,194.4,194.19,194.36,294367.0,192.4252,192.4945,192.2865,192.4549,294367.0
2023-07-26 13:30:00,194.34,194.44,194.23,194.42,331043.0,192.4351,192.5341,192.3262,192.5143,331043.0
2023-07-26 13:40:00,194.42,194.45,194.32,194.41,273312.0,192.5143,192.544,192.4153,192.5044,273312.0
2023-07-26 13:50:00,194.41,194.43,194.05,194.16,483994.0,192.5044,192.5242,192.1479,192.2568,483994.0
2023-07-26 14:00:00,194.15,194.72,193.94,194.52,843774.0,192.2469,192.8114,192.039,192.6133,843774.0
2023-07-26 14:10:00,194.51,194.74,194.36,194.46,558158.0,192.6034,192.8312,192.4549,192.5539,558158.0
2023-07-26 14:20:00,194.46,194.58,194.06,194.27,446985.0,192.5539,192.6727,192.1578,192.3658,446985.0
2023-07-26 14:30:00,194.25,195.49,194.2,195.39,1487974.0,192.346,193.5738,192.2964,193.4748,1487974.0
2023-07-26 14:40:00,195.39,195.64,194.97,195.09,1332489.0,193.4748,193.7223,193.0589,193.1777,1332489.0
2023-07-26 14:50:00,195.08,195.49,194.89,195.06,635225.0,193.1678,193.5738,192.9797,193.148,635225.0
2023-07-26 15:00:00,195.08,195.19,193.87,194.02,1408683.0,193.1678,193.2767,191.9697,192.1182,1408683.0
2023-07-26 15:10:00,193.99,194.38,193.66,194.06,1043659.0,192.0885,192.4747,191.7617,192.1578,1043659.0
2023-07-26 15:20:00,194.07,194.43,193.93,194.22,804988.0,192.1677,192.5242,192.0291,192.3163,804988.0
2023-07-26 15:30:00,194.21,194.4,193.94,194.38,636374.0,192.3064,192.4945,192.039,192.4747,636374.0
2023-07-26 15:40:00,194.39,194.85,194.38,194.57,797840.0,192.4846,192.9401,192.4747,192.6628,797840.0
2023-07-26 15:50:00,194.56,194.57,193.86,194.52,2919688.0,192.6529,192.6628,191.9598,192.6133,2919688.0
2023-07-27 09:30:00,196.05,196.98,195.82,196.53,2616844.0,194.1283,195.0492,193.9006,194.6036,2616844.0
2023-07-27 09:40:00,196.54,197.2,196.52,196.88,1487013.0,194.6135,195.267,194.5937,194.9502,1487013.0
2023-07-27 09:50:00,196.88,197.05,196.6,196.91,1192188.0,194.9502,195.1185,194.6729,194.9799,1192188.0
2023-07-27 10:00:00,196.92,197.04,196.39,196.55,1044889.0,194.9898,195.1086,194.465,194.6234,1044889.0
2023-07-27 10:10:00,196.54,196.61,196.31,196.6,808066.0,194.6135,194.6828,194.3858,194.6729,808066.0
2023-07-27 10:20:00,196.6,196.68,195.92,195.97,887474.0,194.6729,194.7521,193.9996,194.0491,887474.0
2023-07-27 10:30:00,195.98,196.26,195.94,196.25,661834.0,194.059,194.3363,194.0194,194.3264,661834.0
2023-07-27 10:40:00,196.25,196.65,196.19,196.42,752619.0,194.3264,194.7224,194.2669,194.4947,752619.0
2023-07-27 10:50:00,196.41,196.5,195.45,195.54,977961.0,194.4848,194.5739,193.5342,193.6233,977961.0
2023-07-27 11:00:00,195.55,196.02,195.54,195.66,840204.0,193.6332,194.0986,193.6233,193.7421,840204.0
2023-07-27 11:10:00,195.66,195.85,195.49,195.78,730603.0,193.7421,193.9303,193.5738,193.861,730603.0
2023-07-27 11:20:00,195.78,196.15,195.71,196.14,714349.0,193.861,194.2273,193.7916,194.2174,714349.0
2023-07-27 11:30:00,196.15,196.44,196.04,196.2,674483.0,194.2273,194.5145,194.1184,194.2768,674483.0
2023-07-27 11:40:00,196.21,196.21,195.83,195.93,500964.0,194.2867,194.2867,193.9105,194.0095,500964.0
2023-07-27 11:50:00,195.95,196.07,195.71,195.83,754807.0,194.0293,194.1481,193.7916,193.9105,754807.0
2023-07-27 12:00:00,195.85,196.15,195.83,196.11,526634.0,193.9303,194.2273,193.9105,194.1877,526634.0
2023-07-27 12:10:00,196.12,196.24,195.9,196.06,541673.0,194.1976,194.3165,193.9798,194.1382,541673.0
2023-07-27 12:20:00,196.05,196.32,195.9,196.31,440132.0,194.1283,194.3957,193.9798,194.3858,440132.0
2023-07-27 12:30:00,196.31,196.43,196.21,196.27,449590.0,194.3858,194.5046,194.2867,194.3462,449590.0
2023-07-27 12:40:00,196.27,196.37,196.2,196.32,326780.0,194.3462,194.4452,194.2768,194.3957,326780.0
2023-07-27 12:50:00,196.31,196.33,195.98,196.08,363315.0,194.3858,194.4056,194.059,194.158,363315.0
2023-07-27 13:00:00,196.08,196.26,195.46,195.82,735716.0,194.158,194.3363,193.5441,193.9006,735716.0
2023-07-27 13:10:00,195.81,195.93,195.15,195.28,655275.0,193.8907,194.0095,193.2371,193.3659,655275.0
2023-07-27 13:20:00,195.26,195.33,194.96,195.01,968002.0,193.3461,193.4154,193.049,193.0985,968002.0
2023-07-27 13:30:00,195.0,195.12,194.72,194.74,760481.0,193.0886,193.2074,192.8114,192.8312,760481.0
2023-07-27 13:40:00,194.73,195.06,194.64,194.7,468200.0,192.8213,193.148,192.7321,192.7915,468200.0
2023-07-27 13:50:00,194.7,194.85,194.47,194.68,508004.0,192.7915,192.9401,192.5638,192.7717,508004.0
2023-07-27 14:00:00,194.67,194.87,194.15,194.25,906394.0,192.7618,192.9599,192.2469,192.346,906394.0
2023-07-27 14:10:00,194.26,194.47,193.94,194.44,793192.0,192.3559,192.5638,192.039,192.5341,793192.0
2023-07-27 14:20:00,194.45,194.53,193.72,193.73,825409.0,192.544,192.6232,191.8212,191.8311,825409.0
2023-07-27 14:30:00,193.73,193.91,193.25,193.35,854781.0,191.8311,192.0093,191.3558,191.4548,854781.0
2023-07-27 14:40:00,193.34,193.78,193.27,193.49,751907.0,191.4449,191.8806,191.3756,191.5934,751907.0
2023-07-27 14:50:00,193.48,193.51,192.92,192.96,1235798.0,191.5835,191.6132,191.029,191.0686,1235798.0
2023-07-27 15:00:00,192.94,193.13,192.83,193.1,823339.0,191.0488,191.2369,190.9399,191.2072,823339.0
2023-07-27 15:10:00,193.09,193.66,193.08,193.43,918756.0,191.1973,191.7617,191.1874,191.534,918756.0
2023-07-27 15:20:00,193.44,193.48,192.96,193.01,681984.0,191.5439,191.5835,191.0686,191.1181,681984.0
2023-07-27 15:30:00,193.02,193.18,192.78,193.03,739955.0,191.128,191.2864,190.8904,191.1379,739955.0
2023-07-27 15:40:00,193.03,193.12,192.55,192.93,1236313.0,191.1379,191.227,190.6626,191.0389,1236313.0
2023-07-27 15:50:00,192.94,193.56,192.89,193.23,2457384.0,191.0488,191.6627,190.9993,191.336,2457384.0
2023-07-28 09:30:00,194.7,195.66,194.14,195.39,2387826.0,192.7915,193.7421,192.237,193.4748,2387826.0
2023-07-28 09:40:00,195.39,195.83,195.27,195.78,1468887.0,193.4748,193.9105,193.356,193.861,1468887.0
2023-07-28 09:50:00,195.78,195.98,195.58,195.65,1316886.0,193.861,194.059,193.6629,193.7322,1316886.0
2023-07-28 10:00:00,195.66,196.06,195.61,195.86,1459626.0,193.7421,194.1382,193.6926,193.9402,1459626.0
2023-07-28 10:10:00,195.86,196.06,195.74,195.92,914685.0,193.9402,194.1382,193.8214,193.9996,914685.0
2023-07-28 10:20:00,195.92,195.95,195.43,195.62,865787.0,193.9996,194.0293,193.5144,193.7025,865787.0
2023-07-28 10:30:00,195.62,196.15,195.61,195.72,952032.0,193.7025,194.2273,193.6926,193.8016,952032.0
2023-07-28 10:40:00,195.71,195.83,195.52,195.77,530304.0,193.7916,193.9105,193.6035,193.8511,530304.0
2023-07-28 10:50:00,195.78,195.8,195.31,195.72,751529.0,193.861,193.8808,193.3956,193.8016,751529.0
2023-07-28 11:00:00,195.73,195.98,195.7,195.98,587095.0,193.8115,194.059,193.7817,194.059,587095.0
2023-07-28 11:10:00,195.98,196.23,195.87,196.2,694063.0,194.059,194.3066,193.9501,194.2768,694063.0
2023-07-28 11:20:00,196.2,196.45,196.2,196.2,830825.0,194.2768,194.5244,194.2768,194.2768,830825.0
2023-07-28 11:30:00,196.2,196.39,196.1,196.36,550949.0,194.2768,194.465,194.1778,194.4353,550949.0
2023-07-28 11:40:00,196.35,196.54,196.32,196.47,635718.0,194.4254,194.6135,194.3957,194.5442,635718.0
2023-07-28 11:50:00,196.48,196.63,196.4,196.51,657222.0,194.5541,194.7026,194.4749,194.5838,657222.0
2023-07-28 12:00:00,196.52,196.52,196.09,196.14,649275.0,194.5937,194.5937,194.1679,194.2174,649275.0
2023-07-28 12:10:00,196.13,196.45,196.12,196.38,442406.0,194.2075,194.5244,194.1976,194.4551,442406.0
2023-07-28 12:20:00,196.38,196.5,196.32,196.42,398649.0,194.4551,194.5739,194.3957,194.4947,398649.0
2023-07-28 12:30:00,196.42,196.43,196.15,196.21,453785.0,194.4947,194.5046,194.2273,194.2867,453785.0
2023-07-28 12:40:00,196.22,196.26,195.95,196.06,490939.0,194.2966,194.3363,194.0293,194.1382,490939.0
2023-07-28 12:50:00,196.06,196.24,195.88,195.95,411151.0,194.1382,194.3165,193.96,194.0293,411151.0
2023-07-28 13:00:00,195.94,195.95,195.59,195.65,448107.0,194.0194,194.0293,193.6728,193.7322,448107.0
2023-07-28 13:10:00,195.64,195.92,195.56,195.82,387681.0,193.7223,193.9996,193.6431,193.9006,387681.0
2023-07-28 13:20:00,195.81,195.86,195.55,195.59,315934.0,193.8907,193.9402,193.6332,193.6728,315934.0
2023-07-28 13:30:00,195.58,195.77,195.26,195.35,698726.0,193.6629,193.8511,193.3461,193.4352,698726.0
2023-07-28 13:40:00,195.35,195.36,195.03,195.1,586087.0,193.4352,193.4451,193.1183,193.1876,586087.0
2023-07-28 13:50:00,195.1,195.74,195.09,195.73,522806.0,193.1876,193.8214,193.1777,193.8115,522806.0
2023-07-28 14:00:00,195.73,196.06,195.68,196.04,476408.0,193.8115,194.1382,193.7619,194.1184,476408.0
2023-07-28 14:10:00,196.03,196.06,195.74,195.91,466003.0,194.1085,194.1382,193.8214,193.9897,466003.0
2023-07-28 14:20:00,195.93,196.15,195.89,196.09,430055.0,194.0095,194.2273,193.9699,194.1679,430055.0
2023-07-28 14:30:00,196.09,196.15,195.61,195.67,470590.0,194.1679,194.2273,193.6926,193.752,470590.0
2023-07-28 14:40:00,195.66,196.1,195.54,195.9,565053.0,193.7421,194.1778,193.6233,193.9798,565053.0
2023-07-28 14:50:00,195.9,196.2,195.82,195.93,429947.0,193.9798,194.2768,193.9006,194.0095,429947.0
2023-07-28 15:00:00,195.93,196.11,195.77,196.06,514005.0,194.0095,194.1877,193.8511,194.1382,514005.0
2023-07-28 15:10:00,196.06,196.15,195.96,196.1,568871.0,194.1382,194.2273,194.0392,194.1778,568871.0
2023-07-28 15:20:00,196.11,196.11,195.74,195.77,658158.0,194.1877,194.1877,193.8214,193.8511,658158.0
2023-07-28 15:30:00,195.77,196.0,195.66,195.67,707674.0,193.8511,194.0788,193.7421,193.752,707674.0
2023-07-28 15:40:00,195.67,195.72,195.42,195.49,1019889.0,193.752,193.8016,193.5045,193.5738,1019889.0
2023-07-28 15:50:00,195.48,195.95,195.42,195.84,3199435.0,193.5639,194.0293,193.5045,193.9204,3199435.0
2023-07-31 09:30:00,196.09,196.38,195.57,196.03,2397661.0,194.1679,194.4551,193.653,194.1085,2397661.0
2023-07-31 09:40:00,196.04,196.19,195.85,195.94,980634.0,194.1184,194.2669,193.9303,194.0194,980634.0
2023-07-31 09:50:00,195.97,196.06,195.39,195.6,1053454.0,194.0491,194.1382,193.4748,193.6827,1053454.0
2023-07-31 10:00:00,195.59,195.76,195.26,195.76,936627.0,193.6728,193.8412,193.3461,193.8412,936627.0
2023-07-31 10:10:00,195.75,196.0,195.7,195.96,786753.0,193.8313,194.0788,193.7817,194.0392,786753.0
2023-07-31 10:20:00,195.96,196.29,195.93,196.24,724340.0,194.0392,194.366,194.0095,194.3165,724340.0
2023-07-31 10:30:00,196.25,196.33,196.04,196.3,661495.0,194.3264,194.4056,194.1184,194.3759,661495.0
2023-07-31 10:40:00,196.3,196.34,195.88,196.09,767971.0,194.3759,194.4155,193.96,194.1679,767971.0
2023-07-31 10:50:00,196.09,196.44,196.06,196.26,586089.0,194.1679,194.5145,194.1382,194.3363,586089.0
2023-07-31 11:00:00,196.27,196.49,196.23,196.35,512406.0,194.3462,194.564,194.3066,194.4254,512406.0
2023-07-31 11:10:00,196.35,196.44,196.22,196.31,454926.0,194.4254,194.5145,194.2966,194.3858,454926.0
2023-07-31 11:20:00,196.31,196.33,196.05,196.18,520511.0,194.3858,194.4056,194.1283,194.257,520511.0
2023-07-31 11:30:00,196.19,196.27,195.95,196.18,540386.0,194.2669,194.3462,194.0293,194.257,540386.0
2023-07-31 11:40:00,196.19,196.37,196.11,196.36,354342.0,194.2669,194.4452,194.1877,194.4353,354342.0
2023-07-31 11:50:00,196.36,196.36,196.06,196.14,532148.0,194.4353,194.4353,194.1382,194.2174,532148.0
2023-07-31 12:00:00,196.14,196.29,195.92,195.97,429225.0,194.2174,194.366,193.9996,194.0491,429225.0
2023-07-31 12:10:00,195.98,196.1,195.77,196.08,619340.0,194.059,194.1778,193.8511,194.158,619340.0
2023-07-31 12:20:00,196.07,196.22,196.01,196.15,378833.0,194.1481,194.2966,194.0887,194.2273,378833.0
2023-07-31 12:30:00,196.15,196.18,195.97,196.09,287024.0,194.2273,194.257,194.0491,194.1679,287024.0
2023-07-31 12:40:00,196.1,196.12,195.98,196.11,275150.0,194.1778,194.1976,194.059,194.1877,275150.0
2023-07-31 12:50:00,196.1,196.11,195.89,195.91,264524.0,194.1778,194.1877,193.9699,193.9897,264524.0
2023-07-31 13:00:00,195.9,196.2,195.78,196.19,585411.0,193.9798,194.2768,193.861,194.2669,585411.0
2023-07-31 13:10:00,196.2,196.25,195.97,195.98,383259.0,194.2768,194.3264,194.0491,194.059,383259.0
2023-07-31 13:20:00,195.98,196.25,195.93,196.13,326035.0,194.059,194.3264,194.0095,194.2075,326035.0
2023-07-31 13:30:00,196.13,196.37,196.07,196.34,358253.0,194.2075,194.4452,194.1481,194.4155,358253.0
2023-07-31 13:40:00,196.35,196.39,196.21,196.29,370519.0,194.4254,194.465,194.2867,194.366,370519.0
2023-07-31 13:50:00,196.28,196.29,196.11,196.24,277176.0,194.3561,194.366,194.1877,194.3165,277176.0
2023-07-31 14:00:00,196.24,196.31,196.17,196.19,377011.0,194.3165,194.3858,194.2471,194.2669,377011.0
2023-07-31 14:10:00,196.18,196.37,196.11,196.34,324784.0,194.257,194.4452,194.1877,194.4155,324784.0
2023-07-31 14:20:00,196.34,196.37,196.14,196.16,372011.0,194.4155,194.4452,194.2174,194.2372,372011.0
2023-07-31 14:30:00,196.18,196.21,195.97,196.06,399661.0,194.257,194.2867,194.0491,194.1382,399661.0
2023-07-31 14:40:00,196.04,196.2,195.93,196.19,466441.0,194.1184,194.2768,194.0095,194.2669,466441.0
2023-07-31 14:50:00,196.19,196.35,196.17,196.3,428014.0,194.2669,194.4254,194.2471,194.3759,428014.0
2023-07-31 15:00:00,196.3,196.31,195.99,196.0,418651.0,194.3759,194.3858,194.0689,194.0788,418651.0
2023-07-31 15:10:00,196.0,196.12,195.95,196.11,389921.0,194.0788,194.1976,194.0293,194.1877,389921.0
2023-07-31 15:20:00,196.11,196.15,195.99,196.09,415193.0,194.1877,194.2273,194.0689,194.1679,415193.0
2023-07-31 15:30:00,196.08,196.15,195.89,195.92,585541.0,194.158,194.2273,193.9699,193.9996,585541.0
2023-07-31 15:40:00,195.92,196.11,195.79,195.83,822038.0,193.9996,194.1877,193.8709,193.9105,822038.0
2023-07-31 15:50:00,195.84,196.49,195.82,196.48,3012348.0,193.9204,194.564,193.9006,194.5541,3012348.0
2023-08-01 09:30:00,196.23,196.59,195.8,196.55,1978894.0,194.3066,194.663,193.8808,194.6234,1978894.0
2023-08-01 09:40:00,196.55,196.73,196.37,196.42,1007675.0,194.6234,194.8017,194.4452,194.4947,1007675.0
2023-08-01 09:50:00,196.42,196.69,196.38,196.46,801279.0,194.4947,194.762,194.4551,194.5343,801279.0
2023-08-01 10:00:00,196.46,196.68,196.06,196.12,1098276.0,194.5343,194.7521,194.1382,194.1976,1098276.0
2023-08-01 10:10:00,196.12,196.17,195.3,195.45,1444084.0,194.1976,194.2471,193.3857,193.5342,1444084.0
2023-08-01 10:20:00,195.45,195.63,195.28,195.48,1329266.0,193.5342,193.7124,193.3659,193.5639,1329266.0
2023-08-01 10:30:00,195.48,195.75,195.33,195.73,853432.0,193.5639,193.8313,193.4154,193.8115,853432.0
2023-08-01 10:40:00,195.73,195.88,195.55,195.82,668615.0,193.8115,193.96,193.6332,193.9006,668615.0
2023-08-01 10:50:00,195.83,195.96,195.68,195.8,597417.0,193.9105,194.0392,193.7619,193.8808,597417.0
2023-08-01 11:00:00,195.81,195.94,195.6,195.88,521313.0,193.8907,194.0194,193.6827,193.96,521313.0
2023-08-01 11:10:00,195.89,196.0,195.8,195.9,477885.0,193.9699,194.0788,193.8808,193.9798,477885.0
2023-08-01 11:20:00,195.89,196.18,195.74,196.12,467929.0,193.9699,194.257,193.8214,194.1976,467929.0
2023-08-01 11:30:00,196.11,196.15,195.93,196.08,360334.0,194.1877,194.2273,194.0095,194.158,360334.0
2023-08-01 11:40:00,196.09,196.09,195.78,195.84,334531.0,194.1679,194.1679,193.861,193.9204,334531.0
2023-08-01 11:50:00,195.84,195.98,195.77,195.92,497536.0,193.9204,194.059,193.8511,193.9996,497536.0
2023-08-01 12:00:00,195.91,195.92,195.63,195.75,466748.0,193.9897,193.9996,193.7124,193.8313,466748.0
2023-08-01 12:10:00,195.74,195.86,195.65,195.67,311088.0,193.8214,193.9402,193.7322,193.752,311088.0
2023-08-01 12:20:00,195.67,195.68,195.41,195.5,455439.0,193.752,193.7619,193.4946,193.5837,455439.0
2023-08-01 12:30:00,195.48,195.75,195.35,195.69,389953.0,193.5639,193.8313,193.4352,193.7718,389953.0
2023-08-01 12:40:00,195.69,195.73,195.62,195.71,243323.0,193.7718,193.8115,193.7025,193.7916,243323.0
2023-08-01 12:50:00,195.72,195.82,195.58,195.78,302030.0,193.8016,193.9006,193.6629,193.861,302030.0
2023-08-01 13:00:00,195.78,196.04,195.77,195.86,455068.0,193.861,194.1184,193.8511,193.9402,455068.0
2023-08-01 13:10:00,195.85,195.85,195.55,195.62,296287.0,193.9303,193.9303,193.6332,193.7025,296287.0
2023-08-01 13:20:00,195.62,195.88,195.62,195.73,273418.0,193.7025,193.96,193.7025,193.8115,273418.0
2023-08-01 13:30:00,195.74,195.74,195.53,195.56,398976.0,193.8214,193.8214,193.6134,193.6431,398976.0
2023-08-01 13:40:00,195.56,195.95,195.54,195.94,369735.0,193.6431,194.0293,193.6233,194.0194,369735.0
2023-08-01 13:50:00,195.94,196.13,195.93,196.07,366118.0,194.0194,194.2075,194.0095,194.1481,366118.0
2023-08-01 14:00:00,196.07,196.19,195.98,196.07,359495.0,194.1481,194.2669,194.059,194.1481,359495.0
2023-08-01 14:10:00,196.07,196.28,196.0,196.25,428405.0,194.1481,194.3561,194.0788,194.3264,428405.0
2023-08-01 14:20:00,196.26,196.27,196.02,196.05,411712.0,194.3363,194.3462,194.0986,194.1283,411712.0
2023-08-01 14:30:00,196.06,196.12,195.94,196.02,341235.0,194.1382,194.1976,194.0194,194.0986,341235.0
2023-08-01 14:40:00,196.02,196.08,195.92,195.99,303022.0,194.0986,194.158,193.9996,194.0689,303022.0
2023-08-01 14:50:00,195.99,196.01,195.68,195.88,413731.0,194.0689,194.0887,193.7619,193.96,413731.0
2023-08-01 15:00:00,195.88,196.08,195.87,196.06,464004.0,193.96,194.158,193.9501,194.1382,464004.0
2023-08-01 15:10:00,196.06,196.1,195.87,195.88,378357.0,194.1382,194.1778,193.9501,193.96,378357.0
2023-08-01 15:20:00,195.89,195.94,195.74,195.81,357768.0,193.9699,194.0194,193.8214,193.8907,357768.0
2023-08-01 15:30:00,195.81,195.97,195.77,195.9,378074.0,193.8907,194.0491,193.8511,193.9798,378074.0
2023-08-01 15:40:00,195.9,195.91,195.72,195.88,534187.0,193.9798,193.9897,193.8016,193.96,534187.0
2023-08-01 15:50:00,195.88,195.99,195.5,195.6,1930381.0,193.96,194.0689,193.5837,193.6827,1930381.0
2023-08-02 09:30:00,195.04,195.18,193.58,193.66,2465873.0,193.1282,193.2668,191.6825,191.7617,2465873.0
2023-08-02 09:40:00,193.66,194.12,193.37,194.02,1704080.0,191.7617,192.2172,191.4746,192.1182,1704080.0
2023-08-02 09:50:00,194.01,194.15,193.75,194.0,959363.0,192.1083,192.2469,191.8509,192.0984,959363.0
2023-08-02 10:00:00,194.0,194.27,193.43,193.52,1084046.0,192.0984,192.3658,191.534,191.6231,1084046.0
2023-08-02 10:10:00,193.5,193.51,192.96,193.42,1117891.0,191.6033,191.6132,191.0686,191.5241,1117891.0
2023-08-02 10:20:00,193.42,193.53,193.24,193.28,728673.0,191.5241,191.633,191.3459,191.3855,728673.0
2023-08-02 10:30:00,193.27,193.31,192.99,193.24,779047.0,191.3756,191.4152,191.0983,191.3459,779047.0
2023-08-02 10:40:00,193.22,193.26,192.97,193.03,686401.0,191.3261,191.3657,191.0785,191.1379,686401.0
2023-08-02 10:50:00,193.02,193.18,192.75,192.8,760001.0,191.128,191.2864,190.8607,190.9102,760001.0
2023-08-02 11:00:00,192.8,192.98,192.52,192.65,791472.0,190.9102,191.0884,190.6329,190.7616,791472.0
2023-08-02 11:10:00,192.65,193.0,192.64,192.81,845173.0,190.7616,191.1082,190.7517,190.9201,845173.0
2023-08-02 11:20:00,192.81,193.13,192.65,193.01,643429.0,190.9201,191.2369,190.7616,191.1181,643429.0
2023-08-02 11:30:00,193.0,193.28,192.87,193.02,669635.0,191.1082,191.3855,190.9795,191.128,669635.0
2023-08-02 11:40:00,193.01,193.02,192.68,192.75,606677.0,191.1181,191.128,190.7913,190.8607,606677.0
2023-08-02 11:50:00,192.73,192.78,192.58,192.58,681217.0,190.8409,190.8904,190.6923,190.6923,681217.0
2023-08-02 12:00:00,192.59,192.63,192.05,192.2,1071831.0,190.7022,190.7418,190.1675,190.3161,1071831.0
2023-08-02 12:10:00,192.21,192.52,192.09,192.13,835990.0,190.326,190.6329,190.2071,190.2467,835990.0
2023-08-02 12:20:00,192.14,192.22,191.85,191.93,686115.0,190.2566,190.3359,189.9695,190.0487,686115.0
2023-08-02 12:30:00,191.93,192.54,191.86,192.3,821671.0,190.0487,190.6527,189.9794,190.4151,821671.0
2023-08-02 12:40:00,192.31,192.57,192.25,192.53,438769.0,190.425,190.6824,190.3656,190.6428,438769.0
2023-08-02 12:50:00,192.53,192.84,192.43,192.84,600199.0,190.6428,190.9498,190.5438,190.9498,600199.0
2023-08-02 13:00:00,192.83,193.12,192.77,192.91,662834.0,190.9399,191.227,190.8805,191.0191,662834.0
2023-08-02 13:10:00,192.91,193.0,192.75,192.94,375093.0,191.0191,191.1082,190.8607,191.0488,375093.0
2023-08-02 13:20:00,192.93,193.0,192.69,192.99,388003.0,191.0389,191.1082,190.8013,191.0983,388003.0
2023-08-02 13:30:00,192.99,193.25,192.89,193.21,509576.0,191.0983,191.3558,190.9993,191.3162,509576.0
2023-08-02 13:40:00,193.21,193.21,192.93,192.96,330179.0,191.3162,191.3162,191.0389,191.0686,330179.0
2023-08-02 13:50:00,192.97,193.03,192.71,192.83,326506.0,191.0785,191.1379,190.8211,190.9399,326506.0
2023-08-02 14:00:00,192.84,193.13,192.78,193.11,359066.0,190.9498,191.2369,190.8904,191.2171,359066.0
2023-08-02 14:10:00,193.1,193.26,192.88,193.23,446571.0,191.2072,191.3657,190.9894,191.336,446571.0
2023-08-02 14:20:00,193.23,193.23,192.9,192.97,419777.0,191.336,191.336,191.0092,191.0785,419777.0
2023-08-02 14:30:00,192.97,193.03,192.7,192.71,410032.0,191.0785,191.1379,190.8112,190.8211,410032.0
2023-08-02 14:40:00,192.71,192.92,192.59,192.77,464711.0,190.8211,191.029,190.7022,190.8805,464711.0
2023-08-02 14:50:00,192.78,192.87,192.7,192.77,412615.0,190.8904,190.9795,190.8112,190.8805,412615.0
2023-08-02 15:00:00,192.77,192.95,192.65,192.69,531232.0,190.8805,191.0587,190.7616,190.8013,531232.0
2023-08-02 15:10:00,192.7,192.79,192.41,192.53,703131.0,190.8112,190.9003,190.524,190.6428,703131.0
2023-08-02 15:20:00,192.53,192.61,192.25,192.3,771200.0,190.6428,190.722,190.3656,190.4151,771200.0
2023-08-02 15:30:00,192.3,192.61,192.22,192.53,831794.0,190.4151,190.722,190.3359,190.6428,831794.0
2023-08-02 15:40:00,192.53,192.98,192.36,192.94,1211821.0,190.6428,191.0884,190.4745,191.0488,1211821.0
2023-08-02 15:50:00,192.94,192.95,192.34,192.59,2993455.0,191.0488,191.0587,190.4547,190.7022,2993455.0
2023-08-03 09:30:00,191.56,192.17,190.69,191.79,2680343.0,189.6823,190.2863,188.8209,189.9101,2680343.0
2023-08-03 09:40:00,191.79,192.28,191.59,191.9,1204822.0,189.9101,190.3953,189.712,190.019,1204822.0
2023-08-03 09:50:00,191.9,192.13,191.67,191.69,1090851.0,190.019,190.2467,189.7912,189.8111,1090851.0
2023-08-03 10:00:00,191.68,192.03,191.36,191.41,1180651.0,189.8012,190.1477,189.4843,189.5338,1180651.0
2023-08-03 10:10:00,191.41,191.74,191.33,191.62,746291.0,189.5338,189.8606,189.4546,189.7417,746291.0
2023-08-03 10:20:00,191.61,191.63,190.84,190.89,1389899.0,189.7318,189.7516,188.9694,189.0189,1389899.0
2023-08-03 10:30:00,190.9,191.46,190.85,191.45,840621.0,189.0288,189.5833,188.9793,189.5734,840621.0
2023-08-03 10:40:00,191.43,191.66,191.1,191.61,959965.0,189.5536,189.7813,189.2268,189.7318,959965.0
2023-08-03 10:50:00,191.62,191.9,191.16,191.72,1023077.0,189.7417,190.019,189.2862,189.8408,1023077.0
2023-08-03 11:00:00,191.72,191.95,191.62,191.94,755751.0,189.8408,190.0685,189.7417,190.0586,755751.0
2023-08-03 11:10:00,191.92,192.37,191.83,192.26,1040720.0,190.0388,190.4844,189.9497,190.3755,1040720.0
2023-08-03 11:20:00,192.27,192.37,192.06,192.1,664996.0,190.3854,190.4844,190.1774,190.217,664996.0
2023-08-03 11:30:00,192.11,192.2,191.9,192.05,581280.0,190.2269,190.3161,190.019,190.1675,581280.0
2023-08-03 11:40:00,192.05,192.08,191.77,191.94,604511.0,190.1675,190.1972,189.8903,190.0586,604511.0
2023-08-03 11:50:00,191.95,192.11,191.73,191.74,615354.0,190.0685,190.2269,189.8507,189.8606,615354.0
2023-08-03 12:00:00,191.74,191.89,191.61,191.72,572446.0,189.8606,190.0091,189.7318,189.8408,572446.0
2023-08-03 12:10:00,191.74,191.9,191.63,191.86,547122.0,189.8606,190.019,189.7516,189.9794,547122.0
2023-08-03 12:20:00,191.86,192.0,191.71,191.83,615185.0,189.9794,190.118,189.8309,189.9497,615185.0
2023-08-03 12:30:00,191.83,191.97,191.72,191.92,434545.0,189.9497,190.0883,189.8408,190.0388,434545.0
2023-08-03 12:40:00,191.93,192.34,191.92,192.32,537744.0,190.0487,190.4547,190.0388,190.4349,537744.0
2023-08-03 12:50:00,192.32,192.36,192.16,192.22,496454.0,190.4349,190.4745,190.2764,190.3359,496454.0
2023-08-03 13:00:00,192.22,192.3,191.9,192.0,632560.0,190.3359,190.4151,190.019,190.118,632560.0
2023-08-03 13:10:00,192.0,192.09,191.87,192.0,514440.0,190.118,190.2071,189.9893,190.118,514440.0
2023-08-03 13:20:00,192.01,192.11,191.85,191.88,355712.0,190.1279,190.2269,189.9695,189.9992,355712.0
2023-08-03 13:30:00,191.89,191.96,191.59,191.68,525742.0,190.0091,190.0784,189.712,189.8012,525742.0
2023-08-03 13:40:00,191.68,191.68,191.27,191.32,863752.0,189.8012,189.8012,189.3952,189.4447,863752.0
2023-08-03 13:50:00,191.31,191.57,191.24,191.37,589163.0,189.4348,189.6922,189.3655,189.4942,589163.0
2023-08-03 14:00:00,191.37,191.5,191.26,191.38,751730.0,189.4942,189.6229,189.3853,189.5041,751730.0
2023-08-03 14:10:00,191.38,191.61,191.2,191.59,608762.0,189.5041,189.7318,189.3259,189.712,608762.0
2023-08-03 14:20:00,191.59,191.83,191.56,191.74,653974.0,189.712,189.9497,189.6823,189.8606,653974.0
2023-08-03 14:30:00,191.74,191.88,191.6,191.77,707166.0,189.8606,189.9992,189.7219,189.8903,707166.0
2023-08-03 14:40:00,191.76,191.95,191.47,191.53,762012.0,189.8804,190.0685,189.5932,189.6526,762012.0
2023-08-03 14:50:00,191.54,191.92,191.49,191.84,661633.0,189.6625,190.0388,189.613,189.9596,661633.0
2023-08-03 15:00:00,191.85,191.95,191.45,191.54,792218.0,189.9695,190.0685,189.5734,189.6625,792218.0
2023-08-03 15:10:00,191.54,191.54,191.07,191.24,996186.0,189.6625,189.6625,189.1971,189.3655,996186.0
2023-08-03 15:20:00,191.23,191.38,191.07,191.16,974801.0,189.3556,189.5041,189.1971,189.2862,974801.0
2023-08-03 15:30:00,191.16,191.36,191.06,191.17,1032681.0,189.2862,189.4843,189.1872,189.2961,1032681.0
2023-08-03 15:40:00,191.18,191.19,191.0,191.04,1297326.0,189.3061,189.316,189.1278,189.1674,1297326.0
2023-08-03 15:50:00,191.05,191.73,191.0,191.01,3928097.0,189.1773,189.8507,189.1278,189.1377,3928097.0
2023-08-04 09:30:00,185.52,187.38,183.25,187.12,9113373.0,183.7015,185.5433,181.4538,185.2858,9113373.0
2023-08-04 09:40:00,187.13,187.31,184.91,185.91,6105374.0,185.2957,185.474,183.0975,184.0877,6105374.0
2023-08-04 09:50:00,185.94,186.0,184.74,185.3,3968876.0,184.1174,184.1768,182.9292,183.4837,3968876.0
2023-08-04 10:00:00,185.3,185.31,184.27,184.95,3601703.0,183.4837,183.4936,182.4638,183.1371,3601703.0
2023-08-04 10:10:00,184.95,185.77,184.84,185.41,2558516.0,183.1371,183.9491,183.0282,183.5926,2558516.0
2023-08-04 10:20:00,185.41,185.75,184.94,185.1,1842754.0,183.5926,183.9293,183.1272,183.2856,1842754.0
2023-08-04 10:30:00,185.1,185.64,185.07,185.11,1703609.0,183.2856,183.8204,183.2559,183.2955,1703609.0
2023-08-04 10:40:00,185.12,185.39,184.93,184.99,1670556.0,183.3055,183.5728,183.1173,183.1767,1670556.0
2023-08-04 10:50:00,184.99,185.48,184.91,185.36,1488243.0,183.1767,183.6619,183.0975,183.5431,1488243.0
2023-08-04 11:00:00,185.37,186.38,185.23,186.2,1785644.0,183.553,184.5531,183.4144,184.3749,1785644.0
2023-08-04 11:10:00,186.21,186.29,185.28,185.36,1533285.0,184.3848,184.464,183.4639,183.5431,1533285.0
2023-08-04 11:20:00,185.37,185.49,185.18,185.31,1021693.0,183.553,183.6718,183.3649,183.4936,1021693.0
2023-08-04 11:30:00,185.31,185.33,184.93,185.1,1554240.0,183.4936,183.5134,183.1173,183.2856,1554240.0
2023-08-04 11:40:00,185.1,185.65,184.99,185.61,1311681.0,183.2856,183.8303,183.1767,183.7906,1311681.0
2023-08-04 11:50:00,185.61,185.78,185.3,185.6,1079147.0,183.7906,183.959,183.4837,183.7807,1079147.0
2023-08-04 12:00:00,185.61,185.68,185.38,185.46,863840.0,183.7906,183.86,183.5629,183.6421,863840.0
2023-08-04 12:10:00,185.45,185.53,185.16,185.21,682130.0,183.6322,183.7114,183.3451,183.3946,682130.0
2023-08-04 12:20:00,185.21,185.49,185.08,185.48,952071.0,183.3946,183.6718,183.2658,183.6619,952071.0
2023-08-04 12:30:00,185.48,185.5,185.22,185.36,700574.0,183.6619,183.6817,183.4045,183.5431,700574.0
2023-08-04 12:40:00,185.37,185.47,185.19,185.34,643391.0,183.553,183.652,183.3748,183.5233,643391.0
2023-08-04 12:50:00,185.34,185.35,185.19,185.22,602022.0,183.5233,183.5332,183.3748,183.4045,602022.0
2023-08-04 13:00:00,185.23,185.26,184.97,185.09,1135513.0,183.4144,183.4441,183.1569,183.2757,1135513.0
2023-08-04 13:10:00,185.08,185.09,184.79,185.04,1284567.0,183.2658,183.2757,182.9787,183.2262,1284567.0
2023-08-04 13:20:00,185.04,185.09,184.85,184.98,1117148.0,183.2262,183.2757,183.0381,183.1668,1117148.0
2023-08-04 13:30:00,184.98,185.05,184.91,184.96,744836.0,183.1668,183.2361,183.0975,183.147,744836.0
2023-08-04 13:40:00,184.95,185.17,184.94,185.07,891015.0,183.1371,183.355,183.1272,183.2559,891015.0
2023-08-04 13:50:00,185.07,185.08,184.87,184.91,1123816.0,183.2559,183.2658,183.0579,183.0975,1123816.0
2023-08-04 14:00:00,184.91,184.92,183.95,184.09,2690638.0,183.0975,183.1074,182.1469,182.2855,2690638.0
2023-08-04 14:10:00,184.09,184.16,183.67,183.75,1925768.0,182.2855,182.3549,181.8697,181.9489,1925768.0
2023-08-04 14:20:00,183.75,183.76,183.18,183.37,2242722.0,181.9489,181.9588,181.3845,181.5726,2242722.0
2023-08-04 14:30:00,183.37,183.55,182.81,182.85,2230336.0,181.5726,181.7508,181.0181,181.0577,2230336.0
2023-08-04 14:40:00,182.84,183.16,182.7,182.89,1830116.0,181.0478,181.3647,180.9092,181.0973,1830116.0
2023-08-04 14:50:00,182.89,183.1,182.07,182.35,2652625.0,181.0973,181.3053,180.2853,180.5626,2652625.0
2023-08-04 15:00:00,182.36,182.75,182.32,182.64,1698714.0,180.5725,180.9587,180.5329,180.8498,1698714.0
2023-08-04 15:10:00,182.63,183.24,182.61,182.9,1888099.0,180.8399,181.4439,180.8201,181.1072,1888099.0
2023-08-04 15:20:00,182.89,183.07,182.47,182.69,1549671.0,181.0973,181.2755,180.6814,180.8993,1549671.0
2023-08-04 15:30:00,182.7,182.88,182.42,182.47,1574145.0,180.9092,181.0874,180.6319,180.6814,1574145.0
2023-08-04 15:40:00,182.47,182.58,182.14,182.4,2475336.0,180.6814,180.7903,180.3547,180.6121,2475336.0
2023-08-04 15:50:00,182.4,182.45,181.92,181.99,6146131.0,180.6121,180.6616,180.1368,180.2061,6146131.0
2023-08-07 09:30:00,182.17,183.13,180.13,180.32,7173575.0,180.3844,181.335,178.3644,178.5525,7173575.0
2023-08-07 09:40:00,180.33,180.4,178.8,178.86,4928859.0,178.5624,178.6317,177.0474,177.1068,4928859.0
2023-08-07 09:50:00,178.86,179.4,178.21,178.39,4330321.0,177.1068,177.6415,176.4632,176.6414,4330321.0
2023-08-07 10:00:00,178.4,179.34,178.31,179.32,2942207.0,176.6513,177.5821,176.5622,177.5623,2942207.0
2023-08-07 10:10:00,179.32,179.79,179.27,179.46,2673385.0,177.5623,178.0277,177.5128,177.7009,2673385.0
2023-08-07 10:20:00,179.46,179.68,179.02,179.03,2257806.0,177.7009,177.9188,177.2652,177.2751,2257806.0
2023-08-07 10:30:00,179.03,179.2,178.52,179.19,2123084.0,177.2751,177.4435,176.7701,177.4336,2123084.0
2023-08-07 10:40:00,179.19,179.31,178.63,178.93,1572277.0,177.4336,177.5524,176.8791,177.1761,1572277.0
2023-08-07 10:50:00,178.93,178.94,178.06,178.11,1965115.0,177.1761,177.186,176.3147,176.3642,1965115.0
2023-08-07 11:00:00,178.1,178.18,177.56,177.99,2687929.0,176.3543,176.4335,175.8196,176.2453,2687929.0
2023-08-07 11:10:00,177.99,178.13,177.58,177.66,1926583.0,176.2453,176.384,175.8394,175.9186,1926583.0
2023-08-07 11:20:00,177.66,178.02,177.57,177.77,1665076.0,175.9186,176.275,175.8295,176.0275,1665076.0
2023-08-07 11:30:00,177.77,178.01,177.35,177.78,1892286.0,176.0275,176.2651,175.6116,176.0374,1892286.0
2023-08-07 11:40:00,177.78,178.44,177.76,178.41,1532379.0,176.0374,176.6909,176.0176,176.6612,1532379.0
2023-08-07 11:50:00,178.42,178.79,178.27,178.65,1367559.0,176.6711,177.0375,176.5226,176.8989,1367559.0
2023-08-07 12:00:00,178.66,178.83,178.46,178.69,1200126.0,176.9088,177.0771,176.7107,176.9385,1200126.0
2023-08-07 12:10:00,178.69,178.8,178.56,178.57,1071100.0,176.9385,177.0474,176.8098,176.8197,1071100.0
2023-08-07 12:20:00,178.56,178.59,178.32,178.37,1223943.0,176.8098,176.8395,176.5721,176.6216,1223943.0
2023-08-07 12:30:00,178.37,178.4,177.89,177.94,1307892.0,176.6216,176.6513,176.1463,176.1958,1307892.0
2023-08-07 12:40:00,177.95,178.23,177.74,178.23,1040411.0,176.2057,176.483,175.9978,176.483,1040411.0
2023-08-07 12:50:00,178.23,178.47,178.17,178.23,878609.0,176.483,176.7206,176.4236,176.483,878609.0
2023-08-07 13:00:00,178.24,178.41,178.01,178.12,777755.0,176.4929,176.6612,176.2651,176.3741,777755.0
2023-08-07 13:10:00,178.13,178.32,177.97,178.28,871030.0,176.384,176.5721,176.2255,176.5325,871030.0
2023-08-07 13:20:00,178.28,178.39,178.07,178.34,959920.0,176.5325,176.6414,176.3246,176.5919,959920.0
2023-08-07 13:30:00,178.34,178.35,178.1,178.19,630104.0,176.5919,176.6018,176.3543,176.4434,630104.0
2023-08-07 13:40:00,178.19,178.64,178.05,178.57,1158231.0,176.4434,176.889,176.3048,176.8197,1158231.0
2023-08-07 13:50:00,178.57,178.86,178.54,178.84,1314618.0,176.8197,177.1068,176.7899,177.087,1314618.0
2023-08-07 14:00:00,178.84,179.04,178.64,178.71,1108709.0,177.087,177.285,176.889,176.9583,1108709.0
2023-08-07 14:10:00,178.71,178.71,178.31,178.61,1036709.0,176.9583,176.9583,176.5622,176.8593,1036709.0
2023-08-07 14:20:00,178.62,178.69,178.33,178.45,745312.0,176.8692,176.9385,176.582,176.7008,745312.0
2023-08-07 14:30:00,178.47,178.71,178.47,178.7,808785.0,176.7206,176.9583,176.7206,176.9484,808785.0
2023-08-07 14:40:00,178.69,178.7,178.5,178.59,705328.0,176.9385,176.9484,176.7503,176.8395,705328.0
2023-08-07 14:50:00,178.59,178.63,178.46,178.48,657439.0,176.8395,176.8791,176.7107,176.7305,657439.0
2023-08-07 15:00:00,178.48,178.62,178.31,178.34,925494.0,176.7305,176.8692,176.5622,176.5919,925494.0
2023-08-07 15:10:00,178.34,178.43,178.22,178.32,846289.0,176.5919,176.681,176.4731,176.5721,846289.0
2023-08-07 15:20:00,178.32,178.5,178.25,178.48,804701.0,176.5721,176.7503,176.5028,176.7305,804701.0
2023-08-07 15:30:00,178.49,178.83,178.39,178.8,1292729.0,176.7404,177.0771,176.6414,177.0474,1292729.0
2023-08-07 15:40:00,178.8,178.81,178.44,178.5,1707509.0,177.0474,177.0573,176.6909,176.7503,1707509.0
2023-08-07 15:50:00,178.49,179.22,178.48,178.81,5584329.0,176.7404,177.4633,176.7305,177.0573,5584329.0
2023-08-08 09:30:00,179.7,179.76,178.81,179.33,3640037.0,177.9386,177.998,177.0573,177.5722,3640037.0
2023-08-08 09:40:00,179.32,179.47,178.02,178.08,2927245.0,177.5623,177.7108,176.275,176.3345,2927245.0
2023-08-08 09:50:00,178.1,178.11,177.58,178.05,2495691.0,176.3543,176.3642,175.8394,176.3048,2495691.0
2023-08-08 10:00:00,178.05,178.5,177.76,178.43,1938643.0,176.3048,176.7503,176.0176,176.681,1938643.0
2023-08-08 10:10:00,178.43,178.77,178.08,178.66,1665826.0,176.681,177.0177,176.3345,176.9088,1665826.0
2023-08-08 10:20:00,178.65,179.21,178.49,179.19,2745786.0,176.8989,177.4534,176.7404,177.4336,2745786.0
2023-08-08 10:30:00,179.19,179.22,178.58,178.86,1369774.0,177.4336,177.4633,176.8296,177.1068,1369774.0
2023-08-08 10:40:00,178.86,179.06,178.37,178.39,1177467.0,177.1068,177.3049,176.6216,176.6414,1177467.0
2023-08-08 10:50:00,178.38,178.57,178.1,178.13,1013502.0,176.6315,176.8197,176.3543,176.384,1013502.0
2023-08-08 11:00:00,178.13,178.21,177.93,178.14,1220690.0,176.384,176.4632,176.1859,176.3939,1220690.0
2023-08-08 11:10:00,178.15,178.35,178.0,178.25,1061049.0,176.4038,176.6018,176.2552,176.5028,1061049.0
2023-08-08 11:20:00,178.25,178.25,177.98,178.04,770261.0,176.5028,176.5028,176.2354,176.2949,770261.0
2023-08-08 11:30:00,178.04,178.26,177.89,178.17,1139711.0,176.2949,176.5127,176.1463,176.4236,1139711.0
2023-08-08 11:40:00,178.17,178.17,177.82,177.89,775829.0,176.4236,176.4236,176.077,176.1463,775829.0
2023-08-08 11:50:00,177.89,178.01,177.83,177.87,590239.0,176.1463,176.2651,176.0869,176.1265,590239.0
2023-08-08 12:00:00,177.87,178.65,177.84,178.61,1144845.0,176.1265,176.8989,176.0968,176.8593,1144845.0
2023-08-08 12:10:00,178.61,178.76,178.53,178.75,625895.0,176.8593,177.0078,176.78,176.9979,625895.0
2023-08-08 12:20:00,178.74,178.81,178.53,178.69,569194.0,176.988,177.0573,176.78,176.9385,569194.0
2023-08-08 12:30:00,178.68,178.99,178.65,178.76,681142.0,176.9286,177.2355,176.8989,177.0078,681142.0
2023-08-08 12:40:00,178.75,178.78,178.58,178.66,397756.0,176.9979,177.0276,176.8296,176.9088,397756.0
2023-08-08 12:50:00,178.65,178.96,178.64,178.91,557980.0,176.8989,177.2058,176.889,177.1563,557980.0
2023-08-08 13:00:00,178.92,179.24,178.88,179.05,926371.0,177.1662,177.4831,177.1266,177.295,926371.0
2023-08-08 13:10:00,179.05,179.48,178.91,179.32,780276.0,177.295,177.7207,177.1563,177.5623,780276.0
2023-08-08 13:20:00,179.31,179.39,178.88,178.89,1507940.0,177.5524,177.6316,177.1266,177.1365,1507940.0
2023-08-08 13:30:00,178.89,179.11,178.7,179.09,758824.0,177.1365,177.3544,176.9484,177.3346,758824.0
2023-08-08 13:40:00,179.09,179.2,178.96,178.98,517672.0,177.3346,177.4435,177.2058,177.2256,517672.0
2023-08-08 13:50:00,178.97,179.18,178.86,179.05,647189.0,177.2157,177.4237,177.1068,177.295,647189.0
2023-08-08 14:00:00,179.05,179.15,178.91,179.03,621377.0,177.295,177.394,177.1563,177.2751,621377.0
2023-08-08 14:10:00,179.03,179.42,178.93,179.34,760247.0,177.2751,177.6613,177.1761,177.5821,760247.0
2023-08-08 14:20:00,179.34,179.41,179.08,179.16,527853.0,177.5821,177.6514,177.3247,177.4039,527853.0
2023-08-08 14:30:00,179.17,179.23,179.05,179.14,627039.0,177.4138,177.4732,177.295,177.3841,627039.0
2023-08-08 14:40:00,179.14,179.18,179.04,179.16,470450.0,177.3841,177.4237,177.285,177.4039,470450.0
2023-08-08 14:50:00,179.16,179.55,179.11,179.49,835345.0,177.4039,177.79,177.3544,177.7306,835345.0
2023-08-08 15:00:00,179.49,179.7,179.34,179.55,1135081.0,177.7306,177.9386,177.5821,177.79,1135081.0
2023-08-08 15:10:00,179.55,179.68,179.44,179.55,802040.0,177.79,177.9188,177.6811,177.79,802040.0
2023-08-08 15:20:00,179.55,179.94,179.54,179.81,1290145.0,177.79,178.1762,177.7801,178.0475,1290145.0
2023-08-08 15:30:00,179.81,179.92,179.55,179.89,1288415.0,178.0475,178.1564,177.79,178.1267,1288415.0
2023-08-08 15:40:00,179.9,180.27,179.83,180.12,2832407.0,178.1366,178.503,178.0673,178.3545,2832407.0
2023-08-08 15:50:00,180.12,180.25,179.8,179.8,2873607.0,178.3545,178.4832,178.0376,178.0376,2873607.0
2023-08-09 09:30:00,180.83,180.93,179.26,179.32,2665830.0,179.0575,179.1565,177.5029,177.5623,2665830.0
2023-08-09 09:40:00,179.33,179.49,178.44,178.5,2165012.0,177.5722,177.7306,176.6909,176.7503,2165012.0
2023-08-09 09:50:00,178.48,178.88,178.14,178.66,1961986.0,176.7305,177.1266,176.3939,176.9088,1961986.0
2023-08-09 10:00:00,178.66,178.97,178.6,178.92,1311435.0,176.9088,177.2157,176.8494,177.1662,1311435.0
2023-08-09 10:10:00,178.92,179.13,178.72,178.75,994109.0,177.1662,177.3742,176.9682,176.9979,994109.0
2023-08-09 10:20:00,178.74,178.77,178.42,178.69,1157537.0,176.988,177.0177,176.6711,176.9385,1157537.0
2023-08-09 10:30:00,178.69,178.84,178.42,178.48,958950.0,176.9385,177.087,176.6711,176.7305,958950.0
2023-08-09 10:40:00,178.49,178.49,178.0,178.01,1392926.0,176.7404,176.7404,176.2552,176.2651,1392926.0
2023-08-09 10:50:00,178.02,178.14,177.6,177.81,1885193.0,176.275,176.3939,175.8592,176.0671,1885193.0
2023-08-09 11:00:00,177.82,178.2,177.72,177.97,911984.0,176.077,176.4533,175.978,176.2255,911984.0
2023-08-09 11:10:00,177.96,178.01,177.08,177.13,1587841.0,176.2156,176.2651,175.3443,175.3938,1587841.0
2023-08-09 11:20:00,177.12,177.5,177.01,177.48,1349861.0,175.3839,175.7601,175.2749,175.7403,1349861.0
2023-08-09 11:30:00,177.47,177.55,177.32,177.44,850006.0,175.7304,175.8097,175.5819,175.7007,850006.0
2023-08-09 11:40:00,177.45,177.57,177.28,177.41,814245.0,175.7106,175.8295,175.5423,175.671,814245.0
2023-08-09 11:50:00,177.41,177.56,177.24,177.42,780352.0,175.671,175.8196,175.5027,175.6809,780352.0
2023-08-09 12:00:00,177.42,177.74,177.39,177.68,667443.0,175.6809,175.9978,175.6512,175.9384,667443.0
2023-08-09 12:10:00,177.68,178.11,177.37,177.82,1835971.0,175.9384,176.3642,175.6314,176.077,1835971.0
2023-08-09 12:20:00,177.83,178.1,177.7,178.0,647868.0,176.0869,176.3543,175.9582,176.2552,647868.0
2023-08-09 12:30:00,178.0,178.3,177.99,178.25,968231.0,176.2552,176.5523,176.2453,176.5028,968231.0
2023-08-09 12:40:00,178.25,178.48,178.22,178.39,692146.0,176.5028,176.7305,176.4731,176.6414,692146.0
2023-08-09 12:50:00,178.39,178.39,178.0,178.19,793995.0,176.6414,176.6414,176.2552,176.4434,793995.0
2023-08-09 13:00:00,178.2,178.54,178.14,178.43,668721.0,176.4533,176.7899,176.3939,176.681,668721.0
2023-08-09 13:10:00,178.43,178.73,178.38,178.57,645177.0,176.681,176.9781,176.6315,176.8197,645177.0
2023-08-09 13:20:00,178.56,178.77,178.5,178.66,532594.0,176.8098,177.0177,176.7503,176.9088,532594.0
2023-08-09 13:30:00,178.66,178.79,178.65,178.75,408562.0,176.9088,177.0375,176.8989,176.9979,408562.0
2023-08-09 13:40:00,178.76,178.79,178.55,178.57,512165.0,177.0078,177.0375,176.7999,176.8197,512165.0
2023-08-09 13:50:00,178.58,178.78,178.57,178.67,387770.0,176.8296,177.0276,176.8197,176.9187,387770.0
2023-08-09 14:00:00,178.67,178.92,178.61,178.88,637545.0,176.9187,177.1662,176.8593,177.1266,637545.0
2023-08-09 14:10:00,178.88,179.23,178.86,179.16,789045.0,177.1266,177.4732,177.1068,177.4039,789045.0
2023-08-09 14:20:00,179.16,179.36,179.09,179.3,776607.0,177.4039,177.6019,177.3346,177.5425,776607.0
2023-08-09 14:30:00,179.3,179.54,179.29,179.49,950936.0,177.5425,177.7801,177.5326,177.7306,950936.0
2023-08-09 14:40:00,179.5,179.59,179.41,179.55,739653.0,177.7405,177.8297,177.6514,177.79,739653.0
2023-08-09 14:50:00,179.55,179.55,179.12,179.16,930267.0,177.79,177.79,177.3643,177.4039,930267.0
2023-08-09 15:00:00,179.16,179.22,178.89,178.93,778947.0,177.4039,177.4633,177.1365,177.1761,778947.0
2023-08-09 15:10:00,178.94,179.08,178.78,179.0,725839.0,177.186,177.3247,177.0276,177.2454,725839.0
2023-08-09 15:20:00,178.99,179.3,178.98,179.03,910781.0,177.2355,177.5425,177.2256,177.2751,910781.0
2023-08-09 15:30:00,179.03,179.09,178.81,178.84,799991.0,177.2751,177.3346,177.0573,177.087,799991.0
2023-08-09 15:40:00,178.84,178.93,178.1,178.32,1387940.0,177.087,177.1761,176.3543,176.5721,1387940.0
2023-08-09 15:50:00,178.32,178.4,177.99,178.2,3234062.0,176.5721,176.6513,176.2453,176.4533,3234062.0
2023-08-10 09:30:00,179.47,179.96,178.86,179.66,2468031.0,177.7108,178.196,177.1068,177.899,2468031.0
2023-08-10 09:40:00,179.67,180.03,179.35,179.85,1568308.0,177.9089,178.2653,177.592,178.0871,1568308.0
2023-08-10 09:50:00,179.84,180.58,179.71,180.55,1995184.0,178.0772,178.81,177.9485,178.7802,1995184.0
2023-08-10 10:00:00,180.56,180.75,180.32,180.56,1555954.0,178.7901,178.9783,178.5525,178.7901,1555954.0
2023-08-10 10:10:00,180.58,180.58,180.14,180.18,1009459.0,178.81,178.81,178.3743,178.4139,1009459.0
2023-08-10 10:20:00,180.18,180.2,179.84,180.1,1109722.0,178.4139,178.4337,178.0772,178.3347,1109722.0
2023-08-10 10:30:00,180.1,180.43,179.83,179.94,1241661.0,178.3347,178.6614,178.0673,178.1762,1241661.0
2023-08-10 10:40:00,179.93,179.93,179.12,179.36,1451487.0,178.1663,178.1663,177.3643,177.6019,1451487.0
2023-08-10 10:50:00,179.35,179.76,179.3,179.57,1003172.0,177.592,177.998,177.5425,177.8099,1003172.0
2023-08-10 11:00:00,179.58,179.6,179.08,179.21,1024752.0,177.8198,177.8396,177.3247,177.4534,1024752.0
2023-08-10 11:10:00,179.21,179.37,179.04,179.06,741869.0,177.4534,177.6118,177.285,177.3049,741869.0
2023-08-10 11:20:00,179.06,179.15,178.69,179.14,1359985.0,177.3049,177.394,176.9385,177.3841,1359985.0
2023-08-10 11:30:00,179.14,179.43,178.88,179.41,801582.0,177.3841,177.6712,177.1266,177.6514,801582.0
2023-08-10 11:40:00,179.41,179.44,178.41,178.49,994539.0,177.6514,177.6811,176.6612,176.7404,994539.0
2023-08-10 11:50:00,178.48,178.49,178.01,178.36,1218389.0,176.7305,176.7404,176.2651,176.6117,1218389.0
2023-08-10 12:00:00,178.35,178.55,178.21,178.36,713670.0,176.6018,176.7999,176.4632,176.6117,713670.0
2023-08-10 12:10:00,178.36,178.5,178.16,178.36,658931.0,176.6117,176.7503,176.4137,176.6117,658931.0
2023-08-10 12:20:00,178.35,178.49,177.99,178.38,885341.0,176.6018,176.7404,176.2453,176.6315,885341.0
2023-08-10 12:30:00,178.36,178.71,178.28,178.68,730340.0,176.6117,176.9583,176.5325,176.9286,730340.0
2023-08-10 12:40:00,178.69,178.92,178.57,178.81,774893.0,176.9385,177.1662,176.8197,177.0573,774893.0
2023-08-10 12:50:00,178.81,178.81,177.85,177.97,729093.0,177.0573,177.0573,176.1067,176.2255,729093.0
2023-08-10 13:00:00,177.96,178.39,177.8,178.37,900146.0,176.2156,176.6414,176.0572,176.6216,900146.0
2023-08-10 13:10:00,178.36,178.4,178.16,178.27,520716.0,176.6117,176.6513,176.4137,176.5226,520716.0
2023-08-10 13:20:00,178.27,178.28,177.85,178.05,640589.0,176.5226,176.5325,176.1067,176.3048,640589.0
2023-08-10 13:30:00,178.04,178.15,177.86,178.02,521911.0,176.2949,176.4038,176.1166,176.275,521911.0
2023-08-10 13:40:00,178.02,178.18,177.61,178.0,741218.0,176.275,176.4335,175.8691,176.2552,741218.0
2023-08-10 13:50:00,178.0,178.19,177.6,177.68,824912.0,176.2552,176.4434,175.8592,175.9384,824912.0
2023-08-10 14:00:00,177.69,178.26,177.65,178.18,926647.0,175.9483,176.5127,175.9087,176.4335,926647.0
2023-08-10 14:10:00,178.17,178.7,178.1,178.32,993518.0,176.4236,176.9484,176.3543,176.5721,993518.0
2023-08-10 14:20:00,178.32,178.5,178.13,178.24,651095.0,176.5721,176.7503,176.384,176.4929,651095.0
2023-08-10 14:30:00,178.24,178.38,177.97,178.23,854323.0,176.4929,176.6315,176.2255,176.483,854323.0
2023-08-10 14:40:00,178.24,178.42,177.9,178.31,673042.0,176.4929,176.6711,176.1562,176.5622,673042.0
2023-08-10 14:50:00,178.32,178.64,178.23,178.62,804188.0,176.5721,176.889,176.483,176.8692,804188.0
2023-08-10 15:00:00,178.62,178.64,178.22,178.45,648260.0,176.8692,176.889,176.4731,176.7008,648260.0
2023-08-10 15:10:00,178.45,178.66,178.38,178.65,754944.0,176.7008,176.9088,176.6315,176.8989,754944.0
2023-08-10 15:20:00,178.66,178.7,178.17,178.22,733360.0,176.9088,176.9484,176.4236,176.4731,733360.0
2023-08-10 15:30:00,178.22,178.27,177.93,177.97,1016158.0,176.4731,176.5226,176.1859,176.2255,1016158.0
2023-08-10 15:40:00,177.97,178.05,177.72,177.84,1158482.0,176.2255,176.3048,175.978,176.0968,1158482.0
2023-08-10 15:50:00,177.83,178.11,177.75,178.01,2010917.0,176.0869,176.3642,176.0077,176.2651,2010917.0
2023-08-11 09:30:00,177.35,177.62,176.84,177.54,2285973.0,175.8487,176.1164,175.343,176.0371,2285973.0
2023-08-11 09:40:00,177.56,177.6,176.93,177.0,1508689.0,176.0569,176.0966,175.4322,175.5016,1508689.0
2023-08-11 09:50:00,176.99,177.07,176.66,176.86,1381447.0,175.4917,175.571,175.1645,175.3628,1381447.0
2023-08-11 10:00:00,176.86,177.68,176.86,177.39,1551865.0,175.3628,176.1759,175.3628,175.8883,1551865.0
2023-08-11 10:10:00,177.4,178.16,177.29,178.08,1768472.0,175.8982,176.6518,175.7892,176.5725,1768472.0
2023-08-11 10:20:00,178.09,178.62,178.09,178.27,1757905.0,176.5824,177.1079,176.5824,176.7609,1757905.0
2023-08-11 10:30:00,178.29,178.5,177.95,178.42,1145676.0,176.7807,176.9889,176.4436,176.9096,1145676.0
2023-08-11 10:40:00,178.39,178.61,178.2,178.42,1065534.0,176.8799,177.098,176.6915,176.9096,1065534.0
2023-08-11 10:50:00,178.42,178.42,177.97,178.01,911745.0,176.9096,176.9096,176.4634,176.5031,911745.0
2023-08-11 11:00:00,178.02,178.19,177.82,177.89,689466.0,176.513,176.6816,176.3147,176.3841,689466.0
2023-08-11 11:10:00,177.9,177.92,177.51,177.63,926353.0,176.394,176.4138,176.0073,176.1263,926353.0
2023-08-11 11:20:00,177.62,177.67,177.43,177.47,638535.0,176.1164,176.166,175.928,175.9677,638535.0
2023-08-11 11:30:00,177.47,177.64,177.33,177.48,659459.0,175.9677,176.1362,175.8288,175.9776,659459.0
2023-08-11 11:40:00,177.47,177.59,177.28,177.37,669252.0,175.9677,176.0866,175.7793,175.8685,669252.0
2023-08-11 11:50:00,177.37,177.75,177.3,177.71,660972.0,175.8685,176.2453,175.7991,176.2056,660972.0
2023-08-11 12:00:00,177.72,178.0,177.64,177.8,677047.0,176.2155,176.4932,176.1362,176.2949,677047.0
2023-08-11 12:10:00,177.81,178.1,177.74,177.86,550752.0,176.3048,176.5923,176.2354,176.3544,550752.0
2023-08-11 12:20:00,177.85,177.94,177.5,177.56,499220.0,176.3444,176.4337,175.9974,176.0569,499220.0
2023-08-11 12:30:00,177.56,177.72,177.55,177.58,364352.0,176.0569,176.2155,176.047,176.0767,364352.0
2023-08-11 12:40:00,177.57,177.6,177.32,177.36,443623.0,176.0668,176.0966,175.8189,175.8586,443623.0
2023-08-11 12:50:00,177.36,177.52,177.3,177.4,424069.0,175.8586,176.0172,175.7991,175.8982,424069.0
2023-08-11 13:00:00,177.4,177.61,177.2,177.28,592753.0,175.8982,176.1065,175.6999,175.7793,592753.0
2023-08-11 13:10:00,177.27,177.65,177.22,177.62,428489.0,175.7694,176.1461,175.7198,176.1164,428489.0
2023-08-11 13:20:00,177.62,177.97,177.61,177.91,549699.0,176.1164,176.4634,176.1065,176.4039,549699.0
2023-08-11 13:30:00,177.9,177.99,177.75,177.83,520955.0,176.394,176.4833,176.2453,176.3246,520955.0
2023-08-11 13:40:00,177.83,177.91,177.52,177.61,548306.0,176.3246,176.4039,176.0172,176.1065,548306.0
2023-08-11 13:50:00,177.62,177.83,177.5,177.75,639036.0,176.1164,176.3246,175.9974,176.2453,639036.0
2023-08-11 14:00:00,177.76,178.08,177.74,177.95,802941.0,176.2552,176.5725,176.2354,176.4436,802941.0
2023-08-11 14:10:00,177.95,178.24,177.89,178.18,643307.0,176.4436,176.7311,176.3841,176.6716,643307.0
2023-08-11 14:20:00,178.19,178.33,177.98,178.31,649234.0,176.6816,176.8204,176.4733,176.8005,649234.0
2023-08-11 14:30:00,178.3,178.55,178.04,178.34,1280799.0,176.7906,177.0385,176.5328,176.8303,1280799.0
2023-08-11 14:40:00,178.34,178.44,178.11,178.31,797914.0,176.8303,176.9294,176.6022,176.8005,797914.0
2023-08-11 14:50:00,178.32,178.46,178.24,178.34,607578.0,176.8105,176.9493,176.7311,176.8303,607578.0
2023-08-11 15:00:00,178.33,178.35,177.95,177.96,719786.0,176.8204,176.8402,176.4436,176.4535,719786.0
2023-08-11 15:10:00,177.97,178.1,177.86,178.06,529666.0,176.4634,176.5923,176.3544,176.5527,529666.0
2023-08-11 15:20:00,178.06,178.19,177.9,178.1,663282.0,176.5527,176.6816,176.394,176.5923,663282.0
2023-08-11 15:30:00,178.09,178.27,177.96,178.03,646211.0,176.5824,176.7609,176.4535,176.5229,646211.0
2023-08-11 15:40:00,178.02,178.1,177.84,177.89,533914.0,176.513,176.5923,176.3345,176.3841,533914.0
2023-08-11 15:50:00,177.89,178.04,177.66,177.89,2787728.0,176.3841,176.5328,176.156,176.3841,2787728.0
2023-08-14 09:30:00,177.92,178.48,177.3,178.48,2511631.0,176.4138,176.9691,175.7991,176.9691,2511631.0
2023-08-14 09:40:00,178.49,178.53,177.8,177.97,1644466.0,176.979,177.0187,176.2949,176.4634,1644466.0
2023-08-14 09:50:00,177.95,178.42,177.69,178.28,1060606.0,176.4436,176.9096,176.1858,176.7708,1060606.0
2023-08-14 10:00:00,178.27,178.4,178.05,178.26,883114.0,176.7609,176.8898,176.5427,176.751,883114.0
2023-08-14 10:10:00,178.25,178.71,178.02,178.27,1264142.0,176.7411,177.1972,176.513,176.7609,1264142.0
2023-08-14 10:20:00,178.27,178.86,178.21,178.27,1057591.0,176.7609,177.3459,176.7014,176.7609,1057591.0
2023-08-14 10:30:00,178.27,179.2,178.26,179.16,1132144.0,176.7609,177.683,176.751,177.6434,1132144.0
2023-08-14 10:40:00,179.15,179.36,179.05,179.35,924132.0,177.6334,177.8417,177.5343,177.8317,924132.0
2023-08-14 10:50:00,179.36,179.69,179.26,179.44,1213588.0,177.8417,178.1689,177.7425,177.921,1213588.0
2023-08-14 11:00:00,179.44,179.54,179.18,179.25,663784.0,177.921,178.0201,177.6632,177.7326,663784.0
2023-08-14 11:10:00,179.25,179.29,179.0,179.14,605818.0,177.7326,177.7723,177.4847,177.6235,605818.0
2023-08-14 11:20:00,179.15,179.36,179.05,179.35,509645.0,177.6334,177.8417,177.5343,177.8317,509645.0
2023-08-14 11:30:00,179.35,179.39,179.06,179.21,531165.0,177.8317,177.8714,177.5442,177.6929,531165.0
2023-08-14 11:40:00,179.21,179.4,179.16,179.37,584406.0,177.6929,177.8813,177.6434,177.8516,584406.0
2023-08-14 11:50:00,179.38,179.49,178.94,179.01,646276.0,177.8615,177.9706,177.4252,177.4946,646276.0
2023-08-14 12:00:00,179.02,179.26,178.99,179.09,605752.0,177.5045,177.7425,177.4748,177.5739,605752.0
2023-08-14 12:10:00,179.09,179.11,178.76,178.98,656523.0,177.5739,177.5938,177.2467,177.4649,656523.0
2023-08-14 12:20:00,178.97,179.01,178.62,178.71,626177.0,177.455,177.4946,177.1079,177.1972,626177.0
2023-08-14 12:30:00,178.71,178.88,178.59,178.84,390671.0,177.1972,177.3657,177.0782,177.3261,390671.0
2023-08-14 12:40:00,178.83,179.19,178.75,179.17,528268.0,177.3161,177.6731,177.2368,177.6533,528268.0
2023-08-14 12:50:00,179.18,179.22,179.06,179.16,327842.0,177.6632,177.7028,177.5442,177.6434,327842.0
2023-08-14 13:00:00,179.17,179.33,179.13,179.33,385572.0,177.6533,177.8119,177.6136,177.8119,385572.0
2023-08-14 13:10:00,179.33,179.34,179.16,179.33,375196.0,177.8119,177.8218,177.6434,177.8119,375196.0
2023-08-14 13:20:00,179.33,179.44,179.17,179.23,343786.0,177.8119,177.921,177.6533,177.7128,343786.0
2023-08-14 13:30:00,179.23,179.3,179.07,179.18,382441.0,177.7128,177.7822,177.5541,177.6632,382441.0
2023-08-14 13:40:00,179.18,179.27,179.04,179.12,363165.0,177.6632,177.7524,177.5244,177.6037,363165.0
2023-08-14 13:50:00,179.14,179.19,179.03,179.17,281867.0,177.6235,177.6731,177.5145,177.6533,281867.0
2023-08-14 14:00:00,179.17,179.35,179.03,179.07,597255.0,177.6533,177.8317,177.5145,177.5541,597255.0
2023-08-14 14:10:00,179.06,179.22,178.9,178.98,550090.0,177.5442,177.7028,177.3856,177.4649,550090.0
2023-08-14 14:20:00,178.99,179.17,178.96,179.09,357280.0,177.4748,177.6533,177.445,177.5739,357280.0
2023-08-14 14:30:00,179.1,179.11,178.7,178.82,589579.0,177.5839,177.5938,177.1872,177.3062,589579.0
2023-08-14 14:40:00,178.81,179.01,178.8,178.97,369107.0,177.2963,177.4946,177.2864,177.455,369107.0
2023-08-14 14:50:00,178.96,179.05,178.81,178.95,469897.0,177.445,177.5343,177.2963,177.4351,469897.0
2023-08-14 15:00:00,178.96,179.11,178.85,178.98,547164.0,177.445,177.5938,177.336,177.4649,547164.0
2023-08-14 15:10:00,178.97,179.06,178.83,179.02,521774.0,177.455,177.5442,177.3161,177.5045,521774.0
2023-08-14 15:20:00,179.02,179.15,178.92,178.97,561092.0,177.5045,177.6334,177.4054,177.455,561092.0
2023-08-14 15:30:00,178.96,179.12,178.86,179.09,774549.0,177.445,177.6037,177.3459,177.5739,774549.0
2023-08-14 15:40:00,179.08,179.2,179.0,179.06,812090.0,177.564,177.683,177.4847,177.5442,812090.0
2023-08-14 15:50:00,179.07,179.52,178.9,179.51,2208295.0,177.5541,178.0003,177.3856,177.9904,2208295.0
2023-08-15 09:30:00,178.93,179.48,178.88,179.26,1823338.0,177.4153,177.9606,177.3657,177.7425,1823338.0
2023-08-15 09:40:00,179.27,179.27,178.46,178.63,1013722.0,177.7524,177.7524,176.9493,177.1178,1013722.0
2023-08-15 09:50:00,178.64,178.89,178.42,178.44,1227324.0,177.1278,177.3756,176.9096,176.9294,1227324.0
2023-08-15 10:00:00,178.43,178.5,177.74,177.88,1472542.0,176.9195,176.9889,176.2354,176.3742,1472542.0
2023-08-15 10:10:00,177.88,178.03,177.81,177.85,995766.0,176.3742,176.5229,176.3048,176.3444,995766.0
2023-08-15 10:20:00,177.86,178.11,177.53,177.81,1195124.0,176.3544,176.6022,176.0271,176.3048,1195124.0
2023-08-15 10:30:00,177.81,177.87,177.38,177.55,1190890.0,176.3048,176.3643,175.8784,176.047,1190890.0
2023-08-15 10:40:00,177.55,177.82,177.49,177.71,869078.0,176.047,176.3147,175.9875,176.2056,869078.0
2023-08-15 10:50:00,177.72,177.87,177.68,177.7,628819.0,176.2155,176.3643,176.1759,176.1957,628819.0
2023-08-15 11:00:00,177.7,178.13,177.69,177.99,699972.0,176.1957,176.6221,176.1858,176.4833,699972.0
2023-08-15 11:10:00,177.99,178.23,177.99,178.19,567517.0,176.4833,176.7212,176.4833,176.6816,567517.0
2023-08-15 11:20:00,178.19,178.22,177.86,178.15,659720.0,176.6816,176.7113,176.3544,176.6419,659720.0
2023-08-15 11:30:00,178.15,178.35,178.07,178.28,521558.0,176.6419,176.8402,176.5626,176.7708,521558.0
2023-08-15 11:40:00,178.28,178.4,177.99,178.07,504479.0,176.7708,176.8898,176.4833,176.5626,504479.0
2023-08-15 11:50:00,178.08,178.32,178.07,178.31,331586.0,176.5725,176.8105,176.5626,176.8005,331586.0
2023-08-15 12:00:00,178.31,178.44,177.92,177.95,600502.0,176.8005,176.9294,176.4138,176.4436,600502.0
2023-08-15 12:10:00,177.95,178.17,177.85,178.15,446090.0,176.4436,176.6617,176.3444,176.6419,446090.0
2023-08-15 12:20:00,178.16,178.3,178.11,178.17,375345.0,176.6518,176.7906,176.6022,176.6617,375345.0
2023-08-15 12:30:00,178.17,178.22,177.94,178.03,353027.0,176.6617,176.7113,176.4337,176.5229,353027.0
2023-08-15 12:40:00,178.03,178.11,177.87,177.92,287095.0,176.5229,176.6022,176.3643,176.4138,287095.0
2023-08-15 12:50:00,177.91,177.98,177.78,177.95,390431.0,176.4039,176.4733,176.275,176.4436,390431.0
2023-08-15 13:00:00,177.96,178.06,177.82,177.87,341986.0,176.4535,176.5527,176.3147,176.3643,341986.0
2023-08-15 13:10:00,177.86,178.2,177.85,178.12,356539.0,176.3544,176.6915,176.3444,176.6122,356539.0
2023-08-15 13:20:00,178.13,178.24,178.05,178.13,358803.0,176.6221,176.7311,176.5427,176.6221,358803.0
2023-08-15 13:30:00,178.13,178.16,177.72,177.77,440257.0,176.6221,176.6518,176.2155,176.2651,440257.0
2023-08-15 13:40:00,177.76,177.8,177.62,177.68,453126.0,176.2552,176.2949,176.1164,176.1759,453126.0
2023-08-15 13:50:00,177.68,177.9,177.67,177.83,341988.0,176.1759,176.394,176.166,176.3246,341988.0
2023-08-15 14:00:00,177.84,177.9,177.74,177.9,317314.0,176.3345,176.394,176.2354,176.394,317314.0
2023-08-15 14:10:00,177.89,177.99,177.85,177.95,303764.0,176.3841,176.4833,176.3444,176.4436,303764.0
2023-08-15 14:20:00,177.95,177.98,177.83,177.89,322450.0,176.4436,176.4733,176.3246,176.3841,322450.0
2023-08-15 14:30:00,177.9,178.19,177.87,178.09,395709.0,176.394,176.6816,176.3643,176.5824,395709.0
2023-08-15 14:40:00,178.08,178.24,178.04,178.11,325839.0,176.5725,176.7311,176.5328,176.6022,325839.0
2023-08-15 14:50:00,178.1,178.13,177.93,178.0,317057.0,176.5923,176.6221,176.4238,176.4932,317057.0
2023-08-15 15:00:00,177.99,178.08,177.88,177.91,361133.0,176.4833,176.5725,176.3742,176.4039,361133.0
2023-08-15 15:10:00,177.91,178.02,177.73,177.89,619930.0,176.4039,176.513,176.2255,176.3841,619930.0
2023-08-15 15:20:00,177.89,177.94,177.27,177.28,1006177.0,176.3841,176.4337,175.7694,175.7793,1006177.0
2023-08-15 15:30:00,177.28,177.36,177.14,177.14,1117108.0,175.7793,175.8586,175.6405,175.6405,1117108.0
2023-08-15 15:40:00,177.15,177.33,177.05,177.23,903087.0,175.6504,175.8288,175.5512,175.7297,903087.0
2023-08-15 15:50:00,177.24,177.72,177.15,177.48,2575981.0,175.7396,176.2155,175.6504,175.9776,2575981.0
2023-08-16 09:30:00,177.13,177.95,176.84,177.82,2178215.0,175.6305,176.4436,175.343,176.3147,2178215.0
2023-08-16 09:40:00,177.82,178.19,177.5,178.07,1262893.0,176.3147,176.6816,175.9974,176.5626,1262893.0
2023-08-16 09:50:00,178.08,178.08,177.76,177.98,907367.0,176.5725,176.5725,176.2552,176.4733,907367.0
2023-08-16 10:00:00,177.98,178.1,177.62,177.98,886044.0,176.4733,176.5923,176.1164,176.4733,886044.0
2023-08-16 10:10:00,177.99,178.53,177.98,178.48,962627.0,176.4833,177.0187,176.4733,176.9691,962627.0
2023-08-16 10:20:00,178.48,178.54,177.8,177.82,694731.0,176.9691,177.0286,176.2949,176.3147,694731.0
2023-08-16 10:30:00,177.81,178.09,177.79,178.0,774332.0,176.3048,176.5824,176.2849,176.4932,774332.0
2023-08-16 10:40:00,177.99,178.31,177.78,177.79,791436.0,176.4833,176.8005,176.275,176.2849,791436.0
2023-08-16 10:50:00,177.79,178.22,177.77,178.22,612130.0,176.2849,176.7113,176.2651,176.7113,612130.0
2023-08-16 11:00:00,178.22,178.34,177.99,178.03,614286.0,176.7113,176.8303,176.4833,176.5229,614286.0
2023-08-16 11:10:00,178.02,178.04,177.68,177.82,539626.0,176.513,176.5328,176.1759,176.3147,539626.0
2023-08-16 11:20:00,177.83,177.95,177.69,177.81,522051.0,176.3246,176.4436,176.1858,176.3048,522051.0
2023-08-16 11:30:00,177.8,177.91,177.68,177.76,412092.0,176.2949,176.4039,176.1759,176.2552,412092.0
2023-08-16 11:40:00,177.76,177.86,177.5,177.61,528910.0,176.2552,176.3544,175.9974,176.1065,528910.0
2023-08-16 11:50:00,177.62,177.89,177.5,177.66,742753.0,176.1164,176.3841,175.9974,176.156,742753.0
2023-08-16 12:00:00,177.66,177.67,177.44,177.46,514347.0,176.156,176.166,175.9379,175.9577,514347.0
2023-08-16 12:10:00,177.46,177.52,177.3,177.37,707315.0,175.9577,176.0172,175.7991,175.8685,707315.0
2023-08-16 12:20:00,177.36,177.55,177.36,177.42,481895.0,175.8586,176.047,175.8586,175.9181,481895.0
2023-08-16 12:30:00,177.41,177.73,177.32,177.71,558283.0,175.9082,176.2255,175.8189,176.2056,558283.0
2023-08-16 12:40:00,177.7,177.84,177.64,177.67,452356.0,176.1957,176.3345,176.1362,176.166,452356.0
2023-08-16 12:50:00,177.67,177.71,177.56,177.6,370422.0,176.166,176.2056,176.0569,176.0966,370422.0
2023-08-16 13:00:00,177.59,177.95,177.54,177.57,677238.0,176.0866,176.4436,176.0371,176.0668,677238.0
2023-08-16 13:10:00,177.58,177.77,177.38,177.7,444985.0,176.0767,176.2651,175.8784,176.1957,444985.0
2023-08-16 13:20:00,177.7,177.95,177.7,177.87,449729.0,176.1957,176.4436,176.1957,176.3643,449729.0
2023-08-16 13:30:00,177.86,177.87,177.7,177.82,345625.0,176.3544,176.3643,176.1957,176.3147,345625.0
2023-08-16 13:40:00,177.82,178.38,177.81,178.24,624317.0,176.3147,176.87,176.3048,176.7311,624317.0
2023-08-16 13:50:00,178.25,178.28,178.02,178.08,368834.0,176.7411,176.7708,176.513,176.5725,368834.0
2023-08-16 14:00:00,178.1,178.13,177.61,177.7,680956.0,176.5923,176.6221,176.1065,176.1957,680956.0
2023-08-16 14:10:00,177.67,177.9,177.31,177.9,798953.0,176.166,176.394,175.809,176.394,798953.0
2023-08-16 14:20:00,177.9,178.22,177.84,178.1,711925.0,176.394,176.7113,176.3345,176.5923,711925.0
2023-08-16 14:30:00,178.1,178.31,178.02,178.07,547643.0,176.5923,176.8005,176.513,176.5626,547643.0
2023-08-16 14:40:00,178.07,178.1,177.65,177.76,570611.0,176.5626,176.5923,176.1461,176.2552,570611.0
2023-08-16 14:50:00,177.76,177.8,177.53,177.76,578395.0,176.2552,176.2949,176.0271,176.2552,578395.0
2023-08-16 15:00:00,177.76,177.76,177.34,177.4,682955.0,176.2552,176.2552,175.8388,175.8982,682955.0
2023-08-16 15:10:00,177.39,177.45,176.85,177.01,1369870.0,175.8883,175.9478,175.3529,175.5116,1369870.0
2023-08-16 15:20:00,177.01,177.19,176.97,177.12,646018.0,175.5116,175.69,175.4719,175.6206,646018.0
2023-08-16 15:30:00,177.13,177.31,177.0,177.06,736635.0,175.6305,175.809,175.5016,175.5611,736635.0
2023-08-16 15:40:00,177.06,177.13,176.94,177.02,785869.0,175.5611,175.6305,175.4421,175.5215,785869.0
2023-08-16 15:50:00,177.02,177.03,176.5,176.56,3038022.0,175.5215,175.5314,175.0059,175.0654,3038022.0
2023-08-17 09:30:00,177.2,177.51,176.85,176.9,2000523.0,175.6999,176.0073,175.3529,175.4025,2000523.0
2023-08-17 09:40:00,176.89,177.0,176.06,176.18,1671458.0,175.3926,175.5016,174.5696,174.6886,1671458.0
2023-08-17 09:50:00,176.18,176.32,175.23,175.63,2398958.0,174.6886,174.8274,173.7466,174.1432,2398958.0
2023-08-17 10:00:00,175.63,175.63,174.3,174.65,2877448.0,174.1432,174.1432,172.8245,173.1715,2877448.0
2023-08-17 10:10:00,174.68,174.95,174.28,174.92,1795363.0,173.2013,173.469,172.8047,173.4392,1795363.0
2023-08-17 10:20:00,174.9,175.14,174.59,174.74,1214173.0,173.4194,173.6574,173.112,173.2608,1214173.0
2023-08-17 10:30:00,174.73,175.0,174.04,174.3,1694514.0,173.2509,173.5186,172.5667,172.8245,1694514.0
2023-08-17 10:40:00,174.31,174.38,173.88,174.31,1441352.0,172.8344,172.9038,172.408,172.8344,1441352.0
2023-08-17 10:50:00,174.32,174.55,174.08,174.09,894588.0,172.8443,173.0724,172.6064,172.6163,894588.0
2023-08-17 11:00:00,174.1,174.36,173.83,174.09,946046.0,172.6262,172.884,172.3585,172.6163,946046.0
2023-08-17 11:10:00,174.09,174.36,174.09,174.2,634153.0,172.6163,172.884,172.6163,172.7253,634153.0
2023-08-17 11:20:00,174.21,174.65,174.15,174.27,823153.0,172.7353,173.1715,172.6758,172.7947,823153.0
2023-08-17 11:30:00,174.27,174.57,174.1,174.42,788507.0,172.7947,173.0922,172.6262,172.9435,788507.0
2023-08-17 11:40:00,174.41,174.67,174.3,174.3,599700.0,172.9336,173.1914,172.8245,172.8245,599700.0
2023-08-17 11:50:00,174.31,174.67,174.27,174.63,667189.0,172.8344,173.1914,172.7947,173.1517,667189.0
2023-08-17 12:00:00,174.64,174.77,174.41,174.51,574746.0,173.1616,173.2905,172.9336,173.0327,574746.0
2023-08-17 12:10:00,174.52,174.85,174.52,174.81,509838.0,173.0426,173.3698,173.0426,173.3302,509838.0
2023-08-17 12:20:00,174.81,175.02,174.71,174.95,911781.0,173.3302,173.5384,173.231,173.469,911781.0
2023-08-17 12:30:00,174.96,174.99,174.64,174.74,454452.0,173.4789,173.5087,173.1616,173.2608,454452.0
2023-08-17 12:40:00,174.73,174.92,174.66,174.81,562949.0,173.2509,173.4392,173.1814,173.3302,562949.0
2023-08-17 12:50:00,174.79,175.07,174.77,175.06,551950.0,173.3103,173.588,173.2905,173.5781,551950.0
2023-08-17 13:00:00,175.07,175.09,174.94,174.94,601046.0,173.588,173.6078,173.4591,173.4591,601046.0
2023-08-17 13:10:00,174.94,175.07,174.77,174.78,513559.0,173.4591,173.588,173.2905,173.3004,513559.0
2023-08-17 13:20:00,174.78,174.79,174.52,174.56,584954.0,173.3004,173.3103,173.0426,173.0823,584954.0
2023-08-17 13:30:00,174.56,174.56,174.4,174.47,546566.0,173.0823,173.0823,172.9236,172.9931,546566.0
2023-08-17 13:40:00,174.46,174.48,174.08,174.17,834195.0,172.9831,173.003,172.6064,172.6956,834195.0
2023-08-17 13:50:00,174.16,174.38,174.12,174.22,555182.0,172.6857,172.9038,172.646,172.7452,555182.0
2023-08-17 14:00:00,174.22,174.34,173.98,174.33,631071.0,172.7452,172.8642,172.5072,172.8542,631071.0
2023-08-17 14:10:00,174.33,174.35,174.05,174.11,571509.0,172.8542,172.8741,172.5766,172.6361,571509.0
2023-08-17 14:20:00,174.11,174.29,173.94,174.25,632687.0,172.6361,172.8146,172.4675,172.7749,632687.0
2023-08-17 14:30:00,174.25,174.28,173.97,174.19,626070.0,172.7749,172.8047,172.4973,172.7154,626070.0
2023-08-17 14:40:00,174.19,174.23,173.83,174.05,731682.0,172.7154,172.7551,172.3585,172.5766,731682.0
2023-08-17 14:50:00,174.05,174.2,173.71,173.94,929779.0,172.5766,172.7253,172.2395,172.4675,929779.0
2023-08-17 15:00:00,173.93,174.09,173.81,173.86,832080.0,172.4576,172.6163,172.3386,172.3882,832080.0
2023-08-17 15:10:00,173.84,173.9,173.48,173.83,1172429.0,172.3684,172.4279,172.0114,172.3585,1172429.0
2023-08-17 15:20:00,173.83,174.15,173.6,174.08,933504.0,172.3585,172.6758,172.1304,172.6064,933504.0
2023-08-17 15:30:00,174.07,174.14,173.66,173.93,1068762.0,172.5964,172.6658,172.1899,172.4576,1068762.0
2023-08-17 15:40:00,173.93,174.06,173.74,173.97,1108204.0,172.4576,172.5865,172.2692,172.4973,1108204.0
2023-08-17 15:50:00,173.97,174.89,173.89,173.99,3662556.0,172.4973,173.4095,172.418,172.5171,3662556.0
2023-08-18 09:30:00,172.3,173.35,171.98,172.86,4380142.0,170.8414,171.8825,170.5241,171.3967,4380142.0
2023-08-18 09:40:00,172.87,172.94,172.34,172.87,1657079.0,171.4066,171.476,170.8811,171.4066,1657079.0
2023-08-18 09:50:00,172.86,173.11,172.39,172.48,1180933.0,171.3967,171.6446,170.9307,171.0199,1180933.0
2023-08-18 10:00:00,172.46,172.89,172.43,172.87,1149013.0,171.0001,171.4264,170.9703,171.4066,1149013.0
2023-08-18 10:10:00,172.86,173.12,172.64,173.09,1336872.0,171.3967,171.6545,171.1785,171.6247,1336872.0
2023-08-18 10:20:00,173.08,173.36,172.79,172.8,1354817.0,171.6148,171.8924,171.3273,171.3372,1354817.0
2023-08-18 10:30:00,172.81,173.66,172.76,173.58,1254545.0,171.3471,172.1899,171.2975,172.1106,1254545.0
2023-08-18 10:40:00,173.57,173.77,173.47,173.56,1065803.0,172.1007,172.299,172.0015,172.0908,1065803.0
2023-08-18 10:50:00,173.56,173.75,173.28,173.71,907295.0,172.0908,172.2791,171.8131,172.2395,907295.0
2023-08-18 11:00:00,173.71,173.95,173.33,173.41,926908.0,172.2395,172.4775,171.8627,171.942,926908.0
2023-08-18 11:10:00,173.42,173.86,173.42,173.67,649689.0,171.9519,172.3882,171.9519,172.1998,649689.0
2023-08-18 11:20:00,173.68,173.9,173.45,173.46,661271.0,172.2097,172.4279,171.9817,171.9916,661271.0
2023-08-18 11:30:00,173.45,173.71,173.36,173.63,801735.0,171.9817,172.2395,171.8924,172.1602,801735.0
2023-08-18 11:40:00,173.63,173.87,173.28,173.81,702864.0,172.1602,172.3981,171.8131,172.3386,702864.0
2023-08-18 11:50:00,173.82,174.37,173.78,174.31,809170.0,172.3486,172.8939,172.3089,172.8344,809170.0
2023-08-18 12:00:00,174.3,174.44,174.17,174.29,628902.0,172.8245,172.9633,172.6956,172.8146,628902.0
2023-08-18 12:10:00,174.29,174.32,173.74,173.83,939090.0,172.8146,172.8443,172.2692,172.3585,939090.0
2023-08-18 12:20:00,173.84,173.95,173.77,173.82,590063.0,172.3684,172.4775,172.299,172.3486,590063.0
2023-08-18 12:30:00,173.82,174.04,173.8,174.01,505487.0,172.3486,172.5667,172.3287,172.5369,505487.0
2023-08-18 12:40:00,174.03,174.35,173.95,174.32,661712.0,172.5568,172.8741,172.4775,172.8443,661712.0
2023-08-18 12:50:00,174.32,174.37,173.93,173.98,498968.0,172.8443,172.8939,172.4576,172.5072,498968.0
2023-08-18 13:00:00,173.98,174.28,173.87,174.2,578877.0,172.5072,172.8047,172.3981,172.7253,578877.0
2023-08-18 13:10:00,174.19,174.36,173.98,174.18,546712.0,172.7154,172.884,172.5072,172.7055,546712.0
2023-08-18 13:20:00,174.18,174.3,173.82,174.28,763134.0,172.7055,172.8245,172.3486,172.8047,763134.0
2023-08-18 13:30:00,174.28,174.41,174.21,174.21,732321.0,172.8047,172.9336,172.7353,172.7353,732321.0
2023-08-18 13:40:00,174.21,174.47,174.12,174.41,448530.0,172.7353,172.9931,172.646,172.9336,448530.0
2023-08-18 13:50:00,174.41,174.47,174.29,174.41,396232.0,172.9336,172.9931,172.8146,172.9336,396232.0
2023-08-18 14:00:00,174.41,174.75,174.35,174.67,773717.0,172.9336,173.2707,172.8741,173.1914,773717.0
2023-08-18 14:10:00,174.67,174.68,174.29,174.5,771969.0,173.1914,173.2013,172.8146,173.0228,771969.0
2023-08-18 14:20:00,174.49,174.65,174.34,174.55,554180.0,173.0129,173.1715,172.8642,173.0724,554180.0
2023-08-18 14:30:00,174.53,174.82,174.46,174.82,653229.0,173.0525,173.3401,172.9831,173.3401,653229.0
2023-08-18 14:40:00,174.82,174.88,174.56,174.74,604805.0,173.3401,173.3996,173.0823,173.2608,604805.0
2023-08-18 14:50:00,174.75,174.75,174.34,174.42,603497.0,173.2707,173.2707,172.8642,172.9435,603497.0
2023-08-18 15:00:00,174.43,174.5,174.22,174.31,642804.0,172.9534,173.0228,172.7452,172.8344,642804.0
2023-08-18 15:10:00,174.31,174.35,174.09,174.3,660582.0,172.8344,172.8741,172.6163,172.8245,660582.0
2023-08-18 15:20:00,174.3,174.55,174.15,174.5,748775.0,172.8245,173.0724,172.6758,173.0228,748775.0
2023-08-18 15:30:00,174.49,174.55,174.38,174.51,550572.0,173.0129,173.0724,172.9038,173.0327,550572.0
2023-08-18 15:40:00,174.51,174.99,174.49,174.93,1247208.0,173.0327,173.5087,173.0129,173.4492,1247208.0
2023-08-18 15:50:00,174.94,175.1,174.15,174.49,3600636.0,173.4591,173.6177,172.6758,173.0129,3600636.0
2023-08-21 09:30:00,175.1,175.23,174.35,175.02,2102297.0,173.6177,173.7466,172.8741,173.5384,2102297.0
2023-08-21 09:40:00,175.04,175.33,174.63,174.84,1149481.0,173.5582,173.8458,173.1517,173.3599,1149481.0
2023-08-21 09:50:00,174.84,175.4,174.59,175.4,994650.0,173.3599,173.9152,173.112,173.9152,994650.0
2023-08-21 10:00:00,175.4,175.57,175.21,175.21,1071044.0,173.9152,174.0837,173.7268,173.7268,1071044.0
2023-08-21 10:10:00,175.22,175.24,174.57,174.74,1068856.0,173.7367,173.7565,173.0922,173.2608,1068856.0
2023-08-21 10:20:00,174.74,174.75,173.95,174.02,1221595.0,173.2608,173.2707,172.4775,172.5469,1221595.0
2023-08-21 10:30:00,174.03,174.36,173.92,174.25,832209.0,172.5568,172.884,172.4477,172.7749,832209.0
2023-08-21 10:40:00,174.24,174.62,174.22,174.49,708154.0,172.765,173.1418,172.7452,173.0129,708154.0
2023-08-21 10:50:00,174.5,174.53,174.19,174.24,563334.0,173.0228,173.0525,172.7154,172.765,563334.0
2023-08-21 11:00:00,174.24,174.47,174.09,174.25,621875.0,172.765,172.9931,172.6163,172.7749,621875.0
2023-08-21 11:10:00,174.25,174.27,173.73,173.95,758339.0,172.7749,172.7947,172.2593,172.4775,758339.0
2023-08-21 11:20:00,173.94,174.07,173.86,173.99,512286.0,172.4675,172.5964,172.3882,172.5171,512286.0
2023-08-21 11:30:00,173.99,174.24,173.97,174.04,564483.0,172.5171,172.765,172.4973,172.5667,564483.0
2023-08-21 11:40:00,174.05,174.21,173.86,174.16,480976.0,172.5766,172.7353,172.3882,172.6857,480976.0
2023-08-21 11:50:00,174.16,174.23,173.96,174.15,541244.0,172.6857,172.7551,172.4874,172.6758,541244.0
2023-08-21 12:00:00,174.14,174.38,174.12,174.19,419274.0,172.6658,172.9038,172.646,172.7154,419274.0
2023-08-21 12:10:00,174.19,174.56,174.05,174.51,579711.0,172.7154,173.0823,172.5766,173.0327,579711.0
2023-08-21 12:20:00,174.52,174.82,174.49,174.78,668924.0,173.0426,173.3401,173.0129,173.3004,668924.0
2023-08-21 12:30:00,174.78,174.86,174.68,174.8,488446.0,173.3004,173.3798,173.2013,173.3203,488446.0
2023-08-21 12:40:00,174.8,175.07,174.78,175.03,488304.0,173.3203,173.588,173.3004,173.5483,488304.0
2023-08-21 12:50:00,175.03,175.14,174.91,175.07,665184.0,173.5483,173.6574,173.4293,173.588,665184.0
2023-08-21 13:00:00,175.08,175.17,174.86,175.06,583795.0,173.5979,173.6871,173.3798,173.5781,583795.0
2023-08-21 13:10:00,175.06,175.13,174.86,175.12,384893.0,173.5781,173.6475,173.3798,173.6376,384893.0
2023-08-21 13:20:00,175.12,175.53,175.11,175.36,699560.0,173.6376,174.0441,173.6276,173.8755,699560.0
2023-08-21 13:30:00,175.36,175.56,175.29,175.45,445284.0,173.8755,174.0738,173.8061,173.9648,445284.0
2023-08-21 13:40:00,175.46,175.61,175.42,175.5,546960.0,173.9747,174.1234,173.935,174.0143,546960.0
2023-08-21 13:50:00,175.5,175.56,175.18,175.25,462615.0,174.0143,174.0738,173.697,173.7665,462615.0
2023-08-21 14:00:00,175.25,175.38,175.12,175.31,413152.0,173.7665,173.8953,173.6376,173.8259,413152.0
2023-08-21 14:10:00,175.32,175.63,175.32,175.62,502970.0,173.8359,174.1432,173.8359,174.1333,502970.0
2023-08-21 14:20:00,175.63,175.75,175.43,175.54,418081.0,174.1432,174.2622,173.9449,174.054,418081.0
2023-08-21 14:30:00,175.55,175.69,175.47,175.65,402702.0,174.0639,174.2027,173.9846,174.1631,402702.0
2023-08-21 14:40:00,175.64,175.91,175.64,175.86,521209.0,174.1531,174.4209,174.1531,174.3713,521209.0
2023-08-21 14:50:00,175.86,175.88,175.63,175.66,544831.0,174.3713,174.3911,174.1432,174.173,544831.0
2023-08-21 15:00:00,175.66,175.91,175.65,175.87,722905.0,174.173,174.4209,174.1631,174.3812,722905.0
2023-08-21 15:10:00,175.87,175.96,175.73,175.86,554164.0,174.3812,174.4704,174.2424,174.3713,554164.0
2023-08-21 15:20:00,175.87,175.98,175.71,175.74,601201.0,174.3812,174.4903,174.2226,174.2523,601201.0
2023-08-21 15:30:00,175.74,175.95,175.64,175.9,718300.0,174.2523,174.4605,174.1531,174.4109,718300.0
2023-08-21 15:40:00,175.9,176.13,175.89,175.91,1045546.0,174.4109,174.639,174.401,174.4209,1045546.0
2023-08-21 15:50:00,175.92,176.1,175.69,175.8,2209070.0,174.4308,174.6093,174.2027,174.3118,2209070.0
2023-08-22 09:30:00,177.06,177.15,176.25,176.52,2306195.0,175.5611,175.6504,174.758,175.0257,2306195.0
2023-08-22 09:40:00,176.51,176.93,176.32,176.56,1208949.0,175.0158,175.4322,174.8274,175.0654,1208949.0
2023-08-22 09:50:00,176.57,176.62,176.31,176.6,947063.0,175.0753,175.1249,174.8175,175.105,947063.0
2023-08-22 10:00:00,176.59,176.72,176.33,176.58,756286.0,175.0951,175.224,174.8373,175.0852,756286.0
2023-08-22 10:10:00,176.58,177.09,176.55,176.89,905271.0,175.0852,175.5909,175.0554,175.3926,905271.0
2023-08-22 10:20:00,176.89,177.05,176.64,176.93,752476.0,175.3926,175.5512,175.1447,175.4322,752476.0
2023-08-22 10:30:00,176.92,176.98,176.26,176.55,884620.0,175.4223,175.4818,174.7679,175.0554,884620.0
2023-08-22 10:40:00,176.55,176.81,176.43,176.79,587070.0,175.0554,175.3132,174.9365,175.2934,587070.0
2023-08-22 10:50:00,176.78,177.32,176.75,177.21,939675.0,175.2835,175.8189,175.2538,175.7099,939675.0
2023-08-22 11:00:00,177.21,177.43,176.95,177.04,1118710.0,175.7099,175.928,175.4521,175.5413,1118710.0
2023-08-22 11:10:00,177.03,177.34,176.76,176.93,829856.0,175.5314,175.8388,175.2637,175.4322,829856.0
2023-08-22 11:20:00,176.92,177.33,176.92,177.22,587022.0,175.4223,175.8288,175.4223,175.7198,587022.0
2023-08-22 11:30:00,177.23,177.32,176.9,176.91,658753.0,175.7297,175.8189,175.4025,175.4124,658753.0
2023-08-22 11:40:00,176.91,177.0,176.75,176.99,546655.0,175.4124,175.5016,175.2538,175.4917,546655.0
2023-08-22 11:50:00,176.99,177.01,176.58,176.71,616768.0,175.4917,175.5116,175.0852,175.2141,616768.0
2023-08-22 12:00:00,176.72,176.79,176.6,176.72,435650.0,175.224,175.2934,175.105,175.224,435650.0
2023-08-22 12:10:00,176.72,176.77,176.27,176.5,648249.0,175.224,175.2736,174.7778,175.0059,648249.0
2023-08-22 12:20:00,176.5,176.85,176.44,176.81,631089.0,175.0059,175.3529,174.9464,175.3132,631089.0
2023-08-22 12:30:00,176.83,177.3,176.82,177.22,743163.0,175.3331,175.7991,175.3232,175.7198,743163.0
2023-08-22 12:40:00,177.22,177.35,177.2,177.28,465942.0,175.7198,175.8487,175.6999,175.7793,465942.0
2023-08-22 12:50:00,177.29,177.38,177.01,177.03,594990.0,175.7892,175.8784,175.5116,175.5314,594990.0
2023-08-22 13:00:00,177.02,177.14,176.77,177.03,591125.0,175.5215,175.6405,175.2736,175.5314,591125.0
2023-08-22 13:10:00,177.04,177.18,176.83,177.13,778377.0,175.5413,175.6801,175.3331,175.6305,778377.0
2023-08-22 13:20:00,177.14,177.25,176.98,177.13,385723.0,175.6405,175.7495,175.4818,175.6305,385723.0
2023-08-22 13:30:00,177.13,177.26,176.96,176.99,561191.0,175.6305,175.7594,175.462,175.4917,561191.0
2023-08-22 13:40:00,176.99,177.1,176.84,176.93,366215.0,175.4917,175.6008,175.343,175.4322,366215.0
2023-08-22 13:50:00,176.93,177.1,176.8,177.06,417370.0,175.4322,175.6008,175.3033,175.5611,417370.0
2023-08-22 14:00:00,177.06,177.22,176.84,177.2,479109.0,175.5611,175.7198,175.343,175.6999,479109.0
2023-08-22 14:10:00,177.19,177.22,176.93,177.0,392686.0,175.69,175.7198,175.4322,175.5016,392686.0
2023-08-22 14:20:00,177.0,177.25,176.88,177.22,359099.0,175.5016,175.7495,175.3827,175.7198,359099.0
2023-08-22 14:30:00,177.22,177.33,177.16,177.22,374847.0,175.7198,175.8288,175.6603,175.7198,374847.0
2023-08-22 14:40:00,177.22,177.24,177.02,177.16,481285.0,175.7198,175.7396,175.5215,175.6603,481285.0
2023-08-22 14:50:00,177.16,177.37,177.13,177.36,431031.0,175.6603,175.8685,175.6305,175.8586,431031.0
2023-08-22 15:00:00,177.36,177.53,177.29,177.48,615195.0,175.8586,176.0271,175.7892,175.9776,615195.0
2023-08-22 15:10:00,177.47,177.68,177.46,177.49,870872.0,175.9677,176.1759,175.9577,175.9875,870872.0
2023-08-22 15:20:00,177.5,177.53,177.22,177.31,635761.0,175.9974,176.0271,175.7198,175.809,635761.0
2023-08-22 15:30:00,177.31,177.36,177.1,177.17,823362.0,175.809,175.8586,175.6008,175.6702,823362.0
2023-08-22 15:40:00,177.17,177.28,177.08,177.14,852380.0,175.6702,175.7793,175.581,175.6405,852380.0
2023-08-22 15:50:00,177.14,177.46,177.08,177.22,2570814.0,175.6405,175.9577,175.581,175.7198,2570814.0
2023-08-23 09:30:00,178.56,179.3,178.32,178.84,3020685.0,177.0484,177.7822,176.8105,177.3261,3020685.0
2023-08-23 09:40:00,178.84,179.69,178.67,179.61,1777568.0,177.3261,178.1689,177.1575,178.0895,1777568.0
2023-08-23 09:50:00,179.61,180.17,179.57,179.82,2125201.0,178.0895,178.6448,178.0499,178.2978,2125201.0
2023-08-23 10:00:00,179.84,179.94,179.46,179.93,1391625.0,178.3176,178.4167,177.9408,178.4068,1391625.0
2023-08-23 10:10:00,179.92,180.2,179.84,180.16,1189010.0,178.3969,178.6745,178.3176,178.6349,1189010.0
2023-08-23 10:20:00,180.16,180.39,179.92,180.11,1201998.0,178.6349,178.8629,178.3969,178.5853,1201998.0
2023-08-23 10:30:00,180.11,180.35,180.07,180.33,899729.0,178.5853,178.8233,178.5456,178.8034,899729.0
2023-08-23 10:40:00,180.33,181.05,180.24,181.04,1780993.0,178.8034,179.5174,178.7142,179.5074,1780993.0
2023-08-23 10:50:00,181.04,181.27,180.99,181.21,1359229.0,179.5074,179.7355,179.4579,179.676,1359229.0
2023-08-23 11:00:00,181.21,181.29,180.87,181.04,1039294.0,179.676,179.7553,179.3389,179.5074,1039294.0
2023-08-23 11:10:00,181.05,181.17,180.94,181.11,773684.0,179.5174,179.6363,179.4083,179.5768,773684.0
2023-08-23 11:20:00,181.11,181.34,181.01,181.15,861795.0,179.5768,179.8049,179.4777,179.6165,861795.0
2023-08-23 11:30:00,181.15,181.24,180.8,180.92,868679.0,179.6165,179.7057,179.2695,179.3885,868679.0
2023-08-23 11:40:00,180.93,181.0,180.79,180.99,797768.0,179.3984,179.4678,179.2596,179.4579,797768.0
2023-08-23 11:50:00,180.99,181.31,180.98,181.13,841029.0,179.4579,179.7752,179.4479,179.5967,841029.0
2023-08-23 12:00:00,181.13,181.18,180.85,180.86,506940.0,179.5967,179.6463,179.319,179.329,506940.0
2023-08-23 12:10:00,180.86,180.95,180.65,180.68,558807.0,179.329,179.4182,179.1207,179.1505,558807.0
2023-08-23 12:20:00,180.67,180.97,180.63,180.73,647354.0,179.1406,179.438,179.1009,179.2001,647354.0
2023-08-23 12:30:00,180.73,180.8,180.65,180.78,430766.0,179.2001,179.2695,179.1207,179.2496,430766.0
2023-08-23 12:40:00,180.78,180.87,180.68,180.78,412455.0,179.2496,179.3389,179.1505,179.2496,412455.0
2023-08-23 12:50:00,180.78,180.92,180.67,180.68,436494.0,179.2496,179.3885,179.1406,179.1505,436494.0
2023-08-23 13:00:00,180.68,180.87,180.63,180.86,366459.0,179.1505,179.3389,179.1009,179.329,366459.0
2023-08-23 13:10:00,180.85,181.2,180.81,181.18,707208.0,179.319,179.6661,179.2794,179.6463,707208.0
2023-08-23 13:20:00,181.18,181.29,181.16,181.24,781634.0,179.6463,179.7553,179.6264,179.7057,781634.0
2023-08-23 13:30:00,181.23,181.4,181.14,181.24,871592.0,179.6958,179.8644,179.6066,179.7057,871592.0
2023-08-23 13:40:00,181.25,181.44,181.17,181.41,492609.0,179.7157,179.904,179.6363,179.8743,492609.0
2023-08-23 13:50:00,181.43,181.55,181.36,181.4,604254.0,179.8941,180.0131,179.8247,179.8644,604254.0
2023-08-23 14:00:00,181.4,181.4,181.22,181.24,549955.0,179.8644,179.8644,179.6859,179.7057,549955.0
2023-08-23 14:10:00,181.25,181.25,180.92,180.97,626714.0,179.7157,179.7157,179.3885,179.438,626714.0
2023-08-23 14:20:00,180.97,181.2,180.89,181.06,590938.0,179.438,179.6661,179.3587,179.5273,590938.0
2023-08-23 14:30:00,181.07,181.12,180.84,180.88,480306.0,179.5372,179.5868,179.3091,179.3488,480306.0
2023-08-23 14:40:00,180.88,181.05,180.8,180.98,432774.0,179.3488,179.5174,179.2695,179.4479,432774.0
2023-08-23 14:50:00,180.98,181.09,180.89,180.95,461725.0,179.4479,179.557,179.3587,179.4182,461725.0
2023-08-23 15:00:00,180.95,181.24,180.81,181.22,646899.0,179.4182,179.7057,179.2794,179.6859,646899.0
2023-08-23 15:10:00,181.22,181.35,181.2,181.34,584934.0,179.6859,179.8148,179.6661,179.8049,584934.0
2023-08-23 15:20:00,181.34,181.54,181.25,181.53,774693.0,179.8049,180.0032,179.7157,179.9933,774693.0
2023-08-23 15:30:00,181.53,181.54,181.37,181.43,738295.0,179.9933,180.0032,179.8346,179.8941,738295.0
2023-08-23 15:40:00,181.44,181.54,181.27,181.35,1146382.0,179.904,180.0032,179.7355,179.8148,1146382.0
2023-08-23 15:50:00,181.35,181.47,181.0,181.14,2398047.0,179.8148,179.9338,179.4678,179.6066,2398047.0
2023-08-24 09:30:00,180.73,181.11,179.61,179.83,2733668.0,179.2001,179.5768,178.0895,178.3077,2733668.0
2023-08-24 09:40:00,179.84,180.27,179.75,179.92,1066618.0,178.3176,178.744,178.2284,178.3969,1066618.0
2023-08-24 09:50:00,179.93,180.2,179.76,180.02,1128810.0,178.4068,178.6745,178.2383,178.4961,1128810.0
2023-08-24 10:00:00,180.02,180.13,179.26,179.27,1068924.0,178.4961,178.6051,177.7425,177.7524,1068924.0
2023-08-24 10:10:00,179.27,179.44,178.95,178.96,1071289.0,177.7524,177.921,177.4351,177.445,1071289.0
2023-08-24 10:20:00,178.95,179.11,178.39,178.4,1376790.0,177.4351,177.5938,176.8799,176.8898,1376790.0
2023-08-24 10:30:00,178.41,178.46,178.08,178.16,1501474.0,176.8997,176.9493,176.5725,176.6518,1501474.0
2023-08-24 10:40:00,178.16,178.23,177.68,177.86,1340361.0,176.6518,176.7212,176.1759,176.3544,1340361.0
2023-08-24 10:50:00,177.86,178.32,177.84,177.9,911853.0,176.3544,176.8105,176.3345,176.394,911853.0
2023-08-24 11:00:00,177.91,178.06,177.65,178.0,984263.0,176.4039,176.5527,176.1461,176.4932,984263.0
2023-08-24 11:10:00,178.0,178.41,177.87,178.24,883137.0,176.4932,176.8997,176.3643,176.7311,883137.0
2023-08-24 11:20:00,178.23,178.33,177.84,178.13,565453.0,176.7212,176.8204,176.3345,176.6221,565453.0
2023-08-24 11:30:00,178.12,178.13,177.8,177.81,808672.0,176.6122,176.6221,176.2949,176.3048,808672.0
2023-08-24 11:40:00,177.81,178.07,177.66,177.9,753414.0,176.3048,176.5626,176.156,176.394,753414.0
2023-08-24 11:50:00,177.89,177.9,177.52,177.61,679785.0,176.3841,176.394,176.0172,176.1065,679785.0
2023-08-24 12:00:00,177.61,177.95,177.5,177.9,568584.0,176.1065,176.4436,175.9974,176.394,568584.0
2023-08-24 12:10:00,177.89,178.22,177.84,178.15,535850.0,176.3841,176.7113,176.3345,176.6419,535850.0
2023-08-24 12:20:00,178.15,178.3,178.0,178.06,381789.0,176.6419,176.7906,176.4932,176.5527,381789.0
2023-08-24 12:30:00,178.05,178.19,178.0,178.06,353439.0,176.5427,176.6816,176.4932,176.5527,353439.0
2023-08-24 12:40:00,178.06,178.31,178.04,178.25,516064.0,176.5527,176.8005,176.5328,176.7411,516064.0
2023-08-24 12:50:00,178.26,178.31,177.95,177.96,377211.0,176.751,176.8005,176.4436,176.4535,377211.0
2023-08-24 13:00:00,177.96,178.08,177.81,178.06,338819.0,176.4535,176.5725,176.3048,176.5527,338819.0
2023-08-24 13:10:00,178.06,178.14,177.83,177.9,378496.0,176.5527,176.632,176.3246,176.394,378496.0
2023-08-24 13:20:00,177.89,177.98,177.68,177.74,331782.0,176.3841,176.4733,176.1759,176.2354,331782.0
2023-08-24 13:30:00,177.73,177.93,177.69,177.86,370686.0,176.2255,176.4238,176.1858,176.3544,370686.0
2023-08-24 13:40:00,177.87,177.92,177.71,177.72,350122.0,176.3643,176.4138,176.2056,176.2155,350122.0
2023-08-24 13:50:00,177.72,177.73,177.43,177.55,519800.0,176.2155,176.2255,175.928,176.047,519800.0
2023-08-24 14:00:00,177.56,177.79,177.47,177.62,563636.0,176.0569,176.2849,175.9677,176.1164,563636.0
2023-08-24 14:10:00,177.62,177.88,177.54,177.55,516578.0,176.1164,176.3742,176.0371,176.047,516578.0
2023-08-24 14:20:00,177.54,177.69,177.46,177.52,475042.0,176.0371,176.1858,175.9577,176.0172,475042.0
2023-08-24 14:30:00,177.52,177.64,177.26,177.37,546975.0,176.0172,176.1362,175.7594,175.8685,546975.0
2023-08-24 14:40:00,177.37,177.38,177.1,177.11,754424.0,175.8685,175.8784,175.6008,175.6107,754424.0
2023-08-24 14:50:00,177.12,177.38,177.0,177.35,714659.0,175.6206,175.8784,175.5016,175.8487,714659.0
2023-08-24 15:00:00,177.36,177.47,177.01,177.02,564411.0,175.8586,175.9677,175.5116,175.5215,564411.0
2023-08-24 15:10:00,177.02,177.24,176.95,177.18,759332.0,175.5215,175.7396,175.4521,175.6801,759332.0
2023-08-24 15:20:00,177.19,177.32,176.8,176.82,830519.0,175.69,175.8189,175.3033,175.3232,830519.0
2023-08-24 15:30:00,176.82,176.89,176.5,176.63,1006320.0,175.3232,175.3926,175.0059,175.1348,1006320.0
2023-08-24 15:40:00,176.63,176.66,176.03,176.12,1364161.0,175.1348,175.1645,174.5398,174.6291,1364161.0
2023-08-24 15:50:00,176.12,176.67,176.01,176.33,3764878.0,174.6291,175.1744,174.52,174.8373,3764878.0
2023-08-25 09:30:00,177.41,178.14,177.38,177.78,1932386.0,175.9082,176.632,175.8784,176.275,1932386.0
2023-08-25 09:40:00,177.78,178.0,177.4,177.49,906867.0,176.275,176.4932,175.8982,175.9875,906867.0
2023-08-25 09:50:00,177.49,177.66,177.23,177.63,971211.0,175.9875,176.156,175.7297,176.1263,971211.0
2023-08-25 10:00:00,177.62,178.21,176.83,176.93,1492892.0,176.1164,176.7014,175.3331,175.4322,1492892.0
2023-08-25 10:10:00,176.96,178.63,176.91,177.8,1396463.0,175.462,177.1178,175.4124,176.2949,1396463.0
2023-08-25 10:20:00,177.8,177.89,176.82,177.02,1069977.0,176.2949,176.3841,175.3232,175.5215,1069977.0
2023-08-25 10:30:00,177.01,177.28,176.45,176.57,1279142.0,175.5116,175.7793,174.9563,175.0753,1279142.0
2023-08-25 10:40:00,176.57,177.05,176.08,176.15,1014607.0,175.0753,175.5512,174.5894,174.6588,1014607.0
2023-08-25 10:50:00,176.15,176.34,175.82,175.89,1127378.0,174.6588,174.8472,174.3316,174.401,1127378.0
2023-08-25 11:00:00,175.9,176.77,175.87,176.69,1075545.0,174.4109,175.2736,174.3812,175.1943,1075545.0
2023-08-25 11:10:00,176.69,177.06,176.38,176.71,938981.0,175.1943,175.5611,174.8869,175.2141,938981.0
2023-08-25 11:20:00,176.71,177.41,176.41,177.36,830619.0,175.2141,175.9082,174.9166,175.8586,830619.0
2023-08-25 11:30:00,177.36,177.77,177.11,177.72,768808.0,175.8586,176.2651,175.6107,176.2155,768808.0
2023-08-25 11:40:00,177.73,177.74,177.29,177.44,498613.0,176.2255,176.2354,175.7892,175.9379,498613.0
2023-08-25 11:50:00,177.44,177.58,176.55,176.66,685225.0,175.9379,176.0767,175.0554,175.1645,685225.0
2023-08-25 12:00:00,176.66,177.08,176.64,177.02,421167.0,175.1645,175.581,175.1447,175.5215,421167.0
2023-08-25 12:10:00,177.03,177.17,176.83,177.13,451842.0,175.5314,175.6702,175.3331,175.6305,451842.0
2023-08-25 12:20:00,177.13,177.75,176.98,177.75,659634.0,175.6305,176.2453,175.4818,176.2453,659634.0
2023-08-25 12:30:00,177.75,177.84,177.49,177.66,709848.0,176.2453,176.3345,175.9875,176.156,709848.0
2023-08-25 12:40:00,177.67,177.8,177.44,177.58,374466.0,176.166,176.2949,175.9379,176.0767,374466.0
2023-08-25 12:50:00,177.57,177.61,177.16,177.49,395183.0,176.0668,176.1065,175.6603,175.9875,395183.0
2023-08-25 13:00:00,177.49,177.65,177.41,177.41,328347.0,175.9875,176.1461,175.9082,175.9082,328347.0
2023-08-25 13:10:00,177.41,177.62,177.2,177.35,433200.0,175.9082,176.1164,175.6999,175.8487,433200.0
2023-08-25 13:20:00,177.35,177.4,177.09,177.4,378812.0,175.8487,175.8982,175.5909,175.8982,378812.0
2023-08-25 13:30:00,177.38,177.38,176.95,176.96,387672.0,175.8784,175.8784,175.4521,175.462,387672.0
2023-08-25 13:40:00,176.96,177.19,176.94,177.12,353231.0,175.462,175.69,175.4421,175.6206,353231.0
2023-08-25 13:50:00,177.12,177.46,177.1,177.42,380880.0,175.6206,175.9577,175.6008,175.9181,380880.0
2023-08-25 14:00:00,177.42,177.57,177.34,177.47,402588.0,175.9181,176.0668,175.8388,175.9677,402588.0
2023-08-25 14:10:00,177.47,178.1,177.35,178.06,755019.0,175.9677,176.5923,175.8487,176.5527,755019.0
2023-08-25 14:20:00,178.07,178.49,178.07,178.45,817244.0,176.5626,176.979,176.5626,176.9394,817244.0
2023-08-25 14:30:00,178.46,178.74,178.31,178.39,782536.0,176.9493,177.2269,176.8005,176.8799,782536.0
2023-08-25 14:40:00,178.4,178.53,178.13,178.3,534356.0,176.8898,177.0187,176.6221,176.7906,534356.0
2023-08-25 14:50:00,178.3,178.62,178.25,178.61,596876.0,176.7906,177.1079,176.7411,177.098,596876.0
2023-08-25 15:00:00,178.61,178.86,178.43,178.67,865176.0,177.098,177.3459,176.9195,177.1575,865176.0
2023-08-25 15:10:00,178.67,178.82,178.53,178.78,577189.0,177.1575,177.3062,177.0187,177.2666,577189.0
2023-08-25 15:20:00,178.79,179.14,178.78,179.13,1047443.0,177.2765,177.6235,177.2666,177.6136,1047443.0
2023-08-25 15:30:00,179.12,179.15,178.77,178.92,930593.0,177.6037,177.6334,177.2567,177.4054,930593.0
2023-08-25 15:40:00,178.93,179.15,178.84,178.86,1020377.0,177.4153,177.6334,177.3261,177.3459,1020377.0
2023-08-25 15:50:00,178.85,178.94,178.44,178.6,2882931.0,177.336,177.4252,176.9294,177.0881,2882931.0
2023-08-28 09:30:00,180.09,180.2,179.22,179.34,1984987.0,178.5655,178.6745,177.7028,177.8218,1984987.0
2023-08-28 09:40:00,179.33,179.49,178.92,179.34,1050980.0,177.8119,177.9706,177.4054,177.8218,1050980.0
2023-08-28 09:50:00,179.34,179.62,178.93,179.29,1211943.0,177.8218,178.0995,177.4153,177.7723,1211943.0
2023-08-28 10:00:00,179.29,179.42,178.79,179.12,953372.0,177.7723,177.9011,177.2765,177.6037,953372.0
2023-08-28 10:10:00,179.13,179.29,178.83,179.27,749041.0,177.6136,177.7723,177.3161,177.7524,749041.0
2023-08-28 10:20:00,179.27,179.93,179.18,179.79,1265614.0,177.7524,178.4068,177.6632,178.268,1265614.0
2023-08-28 10:30:00,179.8,179.8,179.26,179.29,757958.0,178.2779,178.2779,177.7425,177.7723,757958.0
2023-08-28 10:40:00,179.28,179.36,178.96,179.08,718523.0,177.7623,177.8417,177.445,177.564,718523.0
2023-08-28 10:50:00,179.07,179.2,178.68,179.02,902853.0,177.5541,177.683,177.1674,177.5045,902853.0
2023-08-28 11:00:00,179.01,179.13,178.8,179.03,586847.0,177.4946,177.6136,177.2864,177.5145,586847.0
2023-08-28 11:10:00,179.04,179.05,178.81,178.85,400658.0,177.5244,177.5343,177.2963,177.336,400658.0
2023-08-28 11:20:00,178.84,179.05,178.68,178.78,566621.0,177.3261,177.5343,177.1674,177.2666,566621.0
2023-08-28 11:30:00,178.77,179.07,178.67,179.02,654618.0,177.2567,177.5541,177.1575,177.5045,654618.0
2023-08-28 11:40:00,179.02,179.06,178.54,178.69,679860.0,177.5045,177.5442,177.0286,177.1773,679860.0
2023-08-28 11:50:00,178.68,178.92,178.58,178.91,398880.0,177.1674,177.4054,177.0683,177.3955,398880.0
2023-08-28 12:00:00,178.9,179.05,178.8,179.04,405277.0,177.3856,177.5343,177.2864,177.5244,405277.0
2023-08-28 12:10:00,179.03,179.12,178.83,178.84,399450.0,177.5145,177.6037,177.3161,177.3261,399450.0
2023-08-28 12:20:00,178.84,178.86,178.72,178.81,339273.0,177.3261,177.3459,177.2071,177.2963,339273.0
2023-08-28 12:30:00,178.82,179.16,178.75,179.15,318268.0,177.3062,177.6434,177.2368,177.6334,318268.0
2023-08-28 12:40:00,179.15,179.34,179.07,179.21,489104.0,177.6334,177.8218,177.5541,177.6929,489104.0
2023-08-28 12:50:00,179.21,179.61,179.21,179.6,532512.0,177.6929,178.0895,177.6929,178.0796,532512.0
2023-08-28 13:00:00,179.61,180.14,179.59,180.04,1046293.0,178.0895,178.6151,178.0697,178.5159,1046293.0
2023-08-28 13:10:00,180.03,180.07,179.75,179.83,567180.0,178.506,178.5456,178.2284,178.3077,567180.0
2023-08-28 13:20:00,179.83,180.04,179.82,179.96,348669.0,178.3077,178.5159,178.2978,178.4366,348669.0
2023-08-28 13:30:00,179.96,180.09,179.74,179.88,580363.0,178.4366,178.5655,178.2184,178.3573,580363.0
2023-08-28 13:40:00,179.87,179.92,179.64,179.72,425150.0,178.3473,178.3969,178.1193,178.1986,425150.0
2023-08-28 13:50:00,179.71,179.72,179.13,179.34,804697.0,178.1887,178.1986,177.6136,177.8218,804697.0
2023-08-28 14:00:00,179.34,179.49,179.3,179.46,391070.0,177.8218,177.9706,177.7822,177.9408,391070.0
2023-08-28 14:10:00,179.45,179.45,179.25,179.27,416105.0,177.9309,177.9309,177.7326,177.7524,416105.0
2023-08-28 14:20:00,179.27,179.59,179.24,179.54,439848.0,177.7524,178.0697,177.7227,178.0201,439848.0
2023-08-28 14:30:00,179.55,179.77,179.35,179.7,510231.0,178.03,178.2482,177.8317,178.1788,510231.0
2023-08-28 14:40:00,179.71,179.84,179.64,179.73,362645.0,178.1887,178.3176,178.1193,178.2085,362645.0
2023-08-28 14:50:00,179.74,179.85,179.65,179.82,456241.0,178.2184,178.3275,178.1292,178.2978,456241.0
2023-08-28 15:00:00,179.82,179.97,179.74,179.97,466783.0,178.2978,178.4465,178.2184,178.4465,466783.0
2023-08-28 15:10:00,179.97,180.01,179.83,179.95,626297.0,178.4465,178.4862,178.3077,178.4267,626297.0
2023-08-28 15:20:00,179.96,179.98,179.73,179.91,556003.0,178.4366,178.4564,178.2085,178.387,556003.0
2023-08-28 15:30:00,179.89,180.1,179.8,180.02,820536.0,178.3672,178.5754,178.2779,178.4961,820536.0
2023-08-28 15:40:00,180.02,180.59,179.98,180.29,1349858.0,178.4961,179.0612,178.4564,178.7638,1349858.0
2023-08-28 15:50:00,180.3,180.35,179.93,180.21,2460496.0,178.7737,178.8233,178.4068,178.6845,2460496.0
2023-08-29 09:30:00,179.7,180.36,179.5,180.0,1947332.0,178.1788,178.8332,177.9805,178.4762,1947332.0
2023-08-29 09:40:00,180.01,181.07,179.99,181.04,1304873.0,178.4862,179.5372,178.4663,179.5074,1304873.0
2023-08-29 09:50:00,181.04,181.15,180.77,180.91,760246.0,179.5074,179.6165,179.2397,179.3785,760246.0
2023-08-29 10:00:00,180.91,181.87,180.86,181.59,1782242.0,179.3785,180.3304,179.329,180.0528,1782242.0
2023-08-29 10:10:00,181.59,182.16,181.4,182.04,1455647.0,180.0528,180.618,179.8644,180.499,1455647.0
2023-08-29 10:20:00,182.04,182.57,182.0,182.4,1255864.0,180.499,181.0245,180.4593,180.8559,1255864.0
2023-08-29 10:30:00,182.41,182.59,182.21,182.23,1347505.0,180.8658,181.0443,180.6675,180.6874,1347505.0
2023-08-29 10:40:00,182.24,182.61,182.21,182.56,1017621.0,180.6973,181.0641,180.6675,181.0146,1017621.0
2023-08-29 10:50:00,182.56,182.67,182.22,182.3,712065.0,181.0146,181.1236,180.6774,180.7568,712065.0
2023-08-29 11:00:00,182.3,182.64,182.28,182.63,610291.0,180.7568,181.0939,180.7369,181.084,610291.0
2023-08-29 11:10:00,182.64,183.12,182.61,183.11,1047444.0,181.0939,181.5698,181.0641,181.5599,1047444.0
2023-08-29 11:20:00,183.11,183.11,182.84,183.03,751981.0,181.5599,181.5599,181.2922,181.4806,751981.0
2023-08-29 11:30:00,183.03,183.45,183.01,183.37,791222.0,181.4806,181.897,181.4608,181.8177,791222.0
2023-08-29 11:40:00,183.37,183.53,183.29,183.37,761643.0,181.8177,181.9764,181.7384,181.8177,761643.0
2023-08-29 11:50:00,183.36,183.5,183.1,183.19,647528.0,181.8078,181.9466,181.55,181.6392,647528.0
2023-08-29 12:00:00,183.19,183.49,183.13,183.36,1095960.0,181.6392,181.9367,181.5797,181.8078,1095960.0
2023-08-29 12:10:00,183.36,183.44,183.12,183.28,625814.0,181.8078,181.8871,181.5698,181.7285,625814.0
2023-08-29 12:20:00,183.29,183.59,183.26,183.59,646573.0,181.7384,182.0358,181.7086,182.0358,646573.0
2023-08-29 12:30:00,183.59,183.74,183.39,183.51,856562.0,182.0358,182.1846,181.8375,181.9565,856562.0
2023-08-29 12:40:00,183.51,183.75,183.45,183.55,573692.0,181.9565,182.1945,181.897,181.9962,573692.0
2023-08-29 12:50:00,183.55,183.68,183.49,183.59,418271.0,181.9962,182.1251,181.9367,182.0358,418271.0
2023-08-29 13:00:00,183.6,183.79,183.45,183.7,554367.0,182.0458,182.2342,181.897,182.1449,554367.0
2023-08-29 13:10:00,183.7,183.72,183.5,183.57,567284.0,182.1449,182.1647,181.9466,182.016,567284.0
2023-08-29 13:20:00,183.57,183.82,183.52,183.74,469649.0,182.016,182.2639,181.9664,182.1846,469649.0
2023-08-29 13:30:00,183.74,183.93,183.66,183.83,585704.0,182.1846,182.373,182.1053,182.2738,585704.0
2023-08-29 13:40:00,183.83,183.92,183.76,183.89,470495.0,182.2738,182.3631,182.2044,182.3333,470495.0
2023-08-29 13:50:00,183.91,184.0,183.49,183.71,912336.0,182.3531,182.4424,181.9367,182.1548,912336.0
2023-08-29 14:00:00,183.7,183.96,183.66,183.96,446128.0,182.1449,182.4027,182.1053,182.4027,446128.0
2023-08-29 14:10:00,183.96,184.14,183.9,184.14,800676.0,182.4027,182.5812,182.3432,182.5812,800676.0
2023-08-29 14:20:00,184.13,184.37,184.13,184.33,1034048.0,182.5713,182.8092,182.5713,182.7696,1034048.0
2023-08-29 14:30:00,184.33,184.45,184.18,184.29,713934.0,182.7696,182.8886,182.6209,182.7299,713934.0
2023-08-29 14:40:00,184.28,184.54,184.27,184.4,782133.0,182.72,182.9778,182.7101,182.839,782133.0
2023-08-29 14:50:00,184.4,184.52,184.3,184.51,690629.0,182.839,182.958,182.7398,182.9481,690629.0
2023-08-29 15:00:00,184.51,184.61,184.28,184.4,845939.0,182.9481,183.0472,182.72,182.839,845939.0
2023-08-29 15:10:00,184.41,184.84,184.35,184.78,953374.0,182.8489,183.2753,182.7894,183.2158,953374.0
2023-08-29 15:20:00,184.78,184.85,184.62,184.81,904621.0,183.2158,183.2852,183.0571,183.2455,904621.0
2023-08-29 15:30:00,184.81,184.88,184.47,184.55,1016801.0,183.2455,183.3149,182.9084,182.9877,1016801.0
2023-08-29 15:40:00,184.55,184.9,184.51,184.61,1322464.0,182.9877,183.3348,182.9481,183.0472,1322464.0
2023-08-29 15:50:00,184.61,184.64,183.86,184.12,3663564.0,183.0472,183.077,182.3036,182.5614,3663564.0
2023-08-30 09:30:00,184.81,185.78,184.74,185.53,3357514.0,183.2455,184.2073,183.1761,183.9594,3357514.0
2023-08-30 09:40:00,185.52,186.06,185.29,185.63,2109484.0,183.9495,184.4849,183.7215,184.0586,2109484.0
2023-08-30 09:50:00,185.63,186.43,185.56,186.37,2025261.0,184.0586,184.8518,183.9892,184.7923,2025261.0
2023-08-30 10:00:00,186.37,186.88,186.25,186.8,2066160.0,184.7923,185.298,184.6733,185.2187,2066160.0
2023-08-30 10:10:00,186.8,187.67,186.77,187.11,3425117.0,185.2187,186.0813,185.1889,185.5261,3425117.0
2023-08-30 10:20:00,187.11,187.11,185.85,186.19,3160750.0,185.5261,185.5261,184.2767,184.6138,3160750.0
2023-08-30 10:30:00,186.19,186.59,186.13,186.44,1468643.0,184.6138,185.0105,184.5543,184.8617,1468643.0
2023-08-30 10:40:00,186.44,186.73,186.27,186.5,1141972.0,184.8617,185.1493,184.6932,184.9212,1141972.0
2023-08-30 10:50:00,186.51,186.8,186.3,186.69,1020107.0,184.9311,185.2187,184.7229,185.1096,1020107.0
2023-08-30 11:00:00,186.69,186.73,186.18,186.52,902190.0,185.1096,185.1493,184.6039,184.941,902190.0
2023-08-30 11:10:00,186.53,186.79,186.37,186.75,664527.0,184.951,185.2088,184.7923,185.1691,664527.0
2023-08-30 11:20:00,186.76,186.79,186.45,186.63,607896.0,185.179,185.2088,184.8716,185.0501,607896.0
2023-08-30 11:30:00,186.63,187.17,186.61,187.17,864401.0,185.0501,185.5855,185.0303,185.5855,864401.0
2023-08-30 11:40:00,187.17,187.33,187.02,187.04,817027.0,185.5855,185.7442,185.4368,185.4566,817027.0
2023-08-30 11:50:00,187.05,187.17,186.89,187.16,740472.0,185.4666,185.5855,185.3079,185.5756,740472.0
2023-08-30 12:00:00,187.15,187.32,187.01,187.3,506261.0,185.5657,185.7343,185.4269,185.7144,506261.0
2023-08-30 12:10:00,187.3,187.44,187.01,187.41,788349.0,185.7144,185.8533,185.4269,185.8235,788349.0
2023-08-30 12:20:00,187.41,187.49,187.26,187.43,857416.0,185.8235,185.9028,185.6748,185.8433,857416.0
2023-08-30 12:30:00,187.44,187.65,187.32,187.53,986187.0,185.8533,186.0615,185.7343,185.9425,986187.0
2023-08-30 12:40:00,187.53,187.77,187.45,187.67,950592.0,185.9425,186.1805,185.8632,186.0813,950592.0
2023-08-30 12:50:00,187.67,187.75,187.4,187.44,679743.0,186.0813,186.1606,185.8136,185.8533,679743.0
2023-08-30 13:00:00,187.44,187.55,187.29,187.33,478143.0,185.8533,185.9623,185.7045,185.7442,478143.0
2023-08-30 13:10:00,187.34,187.44,187.2,187.43,456863.0,185.7541,185.8533,185.6153,185.8433,456863.0
2023-08-30 13:20:00,187.42,187.48,187.26,187.29,362629.0,185.8334,185.8929,185.6748,185.7045,362629.0
2023-08-30 13:30:00,187.3,187.59,187.3,187.52,412173.0,185.7144,186.002,185.7144,185.9326,412173.0
2023-08-30 13:40:00,187.52,187.57,187.38,187.48,463022.0,185.9326,185.9822,185.7938,185.8929,463022.0
2023-08-30 13:50:00,187.47,187.48,186.89,187.1,917630.0,185.883,185.8929,185.3079,185.5161,917630.0
2023-08-30 14:00:00,187.11,187.28,186.91,187.02,1004388.0,185.5261,185.6946,185.3277,185.4368,1004388.0
2023-08-30 14:10:00,187.02,187.2,186.81,186.96,840596.0,185.4368,185.6153,185.2286,185.3773,840596.0
2023-08-30 14:20:00,186.96,187.05,186.65,186.85,964229.0,185.3773,185.4666,185.0699,185.2683,964229.0
2023-08-30 14:30:00,186.85,187.39,186.78,187.34,868992.0,185.2683,185.8037,185.1988,185.7541,868992.0
2023-08-30 14:40:00,187.35,187.61,187.34,187.42,879801.0,185.764,186.0218,185.7541,185.8334,879801.0
2023-08-30 14:50:00,187.41,187.59,187.38,187.56,516342.0,185.8235,186.002,185.7938,185.9722,516342.0
2023-08-30 15:00:00,187.56,187.68,187.48,187.6,632559.0,185.9722,186.0912,185.8929,186.0119,632559.0
2023-08-30 15:10:00,187.59,187.63,187.42,187.5,636164.0,186.002,186.0416,185.8334,185.9127,636164.0
2023-08-30 15:20:00,187.5,187.51,187.31,187.39,685844.0,185.9127,185.9227,185.7244,185.8037,685844.0
2023-08-30 15:30:00,187.39,187.7,187.38,187.64,983753.0,185.8037,186.1111,185.7938,186.0516,983753.0
2023-08-30 15:40:00,187.63,187.72,187.42,187.56,1152049.0,186.0416,186.1309,185.8334,185.9722,1152049.0
2023-08-30 15:50:00,187.55,187.79,187.32,187.67,3900887.0,185.9623,186.2003,185.7343,186.0813,3900887.0
2023-08-31 09:30:00,187.86,188.37,187.68,188.18,2271538.0,186.2697,186.7754,186.0912,186.587,2271538.0
2023-08-31 09:40:00,188.18,188.51,187.82,187.91,1638357.0,186.587,186.9142,186.23,186.3193,1638357.0
2023-08-31 09:50:00,187.91,188.34,187.69,188.05,1166648.0,186.3193,186.7456,186.1011,186.4581,1166648.0
2023-08-31 10:00:00,188.08,188.28,187.65,187.81,1071904.0,186.4878,186.6861,186.0615,186.2201,1071904.0
2023-08-31 10:10:00,187.82,188.39,187.67,188.37,925730.0,186.23,186.7952,186.0813,186.7754,925730.0
2023-08-31 10:20:00,188.38,188.41,188.03,188.33,873702.0,186.7853,186.815,186.4383,186.7357,873702.0
2023-08-31 10:30:00,188.34,188.74,188.25,188.73,893683.0,186.7456,187.1423,186.6564,187.1323,893683.0
2023-08-31 10:40:00,188.74,188.76,188.38,188.46,836593.0,187.1423,187.1621,186.7853,186.8646,836593.0
2023-08-31 10:50:00,188.44,188.52,188.11,188.49,849796.0,186.8448,186.9241,186.5176,186.8944,849796.0
2023-08-31 11:00:00,188.49,188.5,188.16,188.46,573149.0,186.8944,186.9043,186.5672,186.8646,573149.0
2023-08-31 11:10:00,188.46,188.52,188.31,188.44,536430.0,186.8646,186.9241,186.7159,186.8448,536430.0
2023-08-31 11:20:00,188.44,188.54,188.12,188.49,571945.0,186.8448,186.9439,186.5275,186.8944,571945.0
2023-08-31 11:30:00,188.49,188.65,188.15,188.27,745714.0,186.8944,187.053,186.5572,186.6762,745714.0
2023-08-31 11:40:00,188.28,188.38,188.14,188.2,487536.0,186.6861,186.7853,186.5473,186.6068,487536.0
2023-08-31 11:50:00,188.19,188.33,188.09,188.23,429437.0,186.5969,186.7357,186.4978,186.6366,429437.0
2023-08-31 12:00:00,188.23,188.46,188.0,188.43,595477.0,186.6366,186.8646,186.4085,186.8349,595477.0
2023-08-31 12:10:00,188.42,188.48,188.02,188.09,499623.0,186.825,186.8845,186.4283,186.4978,499623.0
2023-08-31 12:20:00,188.09,188.23,187.78,187.98,813691.0,186.4978,186.6366,186.1904,186.3887,813691.0
2023-08-31 12:30:00,187.98,188.05,187.86,188.01,526674.0,186.3887,186.4581,186.2697,186.4184,526674.0
2023-08-31 12:40:00,188.0,188.05,187.48,187.53,762000.0,186.4085,186.4581,185.8929,185.9425,762000.0
2023-08-31 12:50:00,187.54,187.9,187.54,187.82,810596.0,185.9524,186.3094,185.9524,186.23,810596.0
2023-08-31 13:00:00,187.82,187.93,187.74,187.89,645738.0,186.23,186.3391,186.1507,186.2994,645738.0
2023-08-31 13:10:00,187.89,188.07,187.85,188.01,506157.0,186.2994,186.4779,186.2598,186.4184,506157.0
2023-08-31 13:20:00,188.02,188.17,187.9,188.14,604857.0,186.4283,186.5771,186.3094,186.5473,604857.0
2023-08-31 13:30:00,188.14,188.19,188.02,188.12,394686.0,186.5473,186.5969,186.4283,186.5275,394686.0
2023-08-31 13:40:00,188.12,188.14,187.92,187.95,389711.0,186.5275,186.5473,186.3292,186.3589,389711.0
2023-08-31 13:50:00,187.95,188.09,187.82,188.02,498670.0,186.3589,186.4978,186.23,186.4283,498670.0
2023-08-31 14:00:00,188.02,188.38,187.98,188.31,561526.0,186.4283,186.7853,186.3887,186.7159,561526.0
2023-08-31 14:10:00,188.31,188.48,188.29,188.4,528328.0,186.7159,186.8845,186.6961,186.8051,528328.0
2023-08-31 14:20:00,188.41,188.68,188.38,188.59,763050.0,186.815,187.0828,186.7853,186.9935,763050.0
2023-08-31 14:30:00,188.59,188.68,188.45,188.52,675649.0,186.9935,187.0828,186.8547,186.9241,675649.0
2023-08-31 14:40:00,188.52,188.69,188.44,188.52,836843.0,186.9241,187.0927,186.8448,186.9241,836843.0
2023-08-31 14:50:00,188.53,188.61,188.41,188.51,560035.0,186.934,187.0134,186.815,186.9142,560035.0
2023-08-31 15:00:00,188.5,188.76,188.49,188.74,594510.0,186.9043,187.1621,186.8944,187.1423,594510.0
2023-08-31 15:10:00,188.73,188.93,188.72,188.91,1044628.0,187.1323,187.3306,187.1224,187.3108,1044628.0
2023-08-31 15:20:00,188.91,189.06,188.83,188.91,972759.0,187.3108,187.4595,187.2315,187.3108,972759.0
2023-08-31 15:30:00,188.92,189.08,188.81,188.94,906275.0,187.3207,187.4794,187.2117,187.3406,906275.0
2023-08-31 15:40:00,188.95,189.12,188.9,188.98,1194938.0,187.3505,187.519,187.3009,187.3802,1194938.0
2023-08-31 15:50:00,188.97,188.98,187.76,187.87,5738450.0,187.3703,187.3802,186.1705,186.2796,5738450.0
2023-09-01 09:30:00,189.57,189.92,188.33,188.47,2742822.0,187.9652,188.3123,186.7357,186.8745,2742822.0
2023-09-01 09:40:00,188.48,189.06,188.36,188.69,1661146.0,186.8845,187.4595,186.7655,187.0927,1661146.0
2023-09-01 09:50:00,188.67,188.96,188.28,188.94,1127505.0,187.0728,187.3604,186.6861,187.3406,1127505.0
2023-09-01 10:00:00,188.92,189.3,188.4,189.23,1496229.0,187.3207,187.6975,186.8051,187.6281,1496229.0
2023-09-01 10:10:00,189.2,189.49,189.1,189.32,1214172.0,187.5984,187.8859,187.4992,187.7173,1214172.0
2023-09-01 10:20:00,189.31,189.32,188.94,189.28,1176671.0,187.7074,187.7173,187.3406,187.6777,1176671.0
2023-09-01 10:30:00,189.27,189.28,188.82,189.11,874106.0,187.6678,187.6777,187.2216,187.5091,874106.0
2023-09-01 10:40:00,189.1,189.21,188.64,188.7,800387.0,187.4992,187.6083,187.0431,187.1026,800387.0
2023-09-01 10:50:00,188.69,188.76,188.31,188.4,919391.0,187.0927,187.1621,186.7159,186.8051,919391.0
2023-09-01 11:00:00,188.4,188.63,188.35,188.56,701043.0,186.8051,187.0332,186.7556,186.9638,701043.0
2023-09-01 11:10:00,188.54,188.67,188.37,188.65,644036.0,186.9439,187.0728,186.7754,187.053,644036.0
2023-09-01 11:20:00,188.66,188.84,188.53,188.66,564173.0,187.0629,187.2414,186.934,187.0629,564173.0
2023-09-01 11:30:00,188.68,188.9,188.64,188.69,635043.0,187.0828,187.3009,187.0431,187.0927,635043.0
2023-09-01 11:40:00,188.69,188.76,188.41,188.46,527802.0,187.0927,187.1621,186.815,186.8646,527802.0
2023-09-01 11:50:00,188.47,188.59,188.36,188.53,538595.0,186.8745,186.9935,186.7655,186.934,538595.0
2023-09-01 12:00:00,188.51,188.86,188.48,188.78,667828.0,186.9142,187.2612,186.8845,187.1819,667828.0
2023-09-01 12:10:00,188.77,188.99,188.73,188.98,490768.0,187.172,187.3901,187.1323,187.3802,490768.0
2023-09-01 12:20:00,188.98,189.21,188.97,189.12,685983.0,187.3802,187.6083,187.3703,187.519,685983.0
2023-09-01 12:30:00,189.11,189.27,188.91,188.94,582031.0,187.5091,187.6678,187.3108,187.3406,582031.0
2023-09-01 12:40:00,188.93,189.06,188.84,189.05,521913.0,187.3306,187.4595,187.2414,187.4496,521913.0
2023-09-01 12:50:00,189.05,189.24,189.03,189.18,483202.0,187.4496,187.638,187.4298,187.5785,483202.0
2023-09-01 13:00:00,189.17,189.32,188.93,188.97,625098.0,187.5686,187.7173,187.3306,187.3703,625098.0
2023-09-01 13:10:00,188.97,189.14,188.93,189.1,259325.0,187.3703,187.5389,187.3306,187.4992,259325.0
2023-09-01 13:20:00,189.09,189.17,188.96,189.0,320646.0,187.4893,187.5686,187.3604,187.4001,320646.0
2023-09-01 13:30:00,188.99,189.23,188.94,189.0,501103.0,187.3901,187.6281,187.3406,187.4001,501103.0
2023-09-01 13:40:00,188.99,189.05,188.85,188.91,388167.0,187.3901,187.4496,187.2513,187.3108,388167.0
2023-09-01 13:50:00,188.9,189.2,188.85,189.17,348385.0,187.3009,187.5984,187.2513,187.5686,348385.0
2023-09-01 14:00:00,189.18,189.2,189.09,189.12,395077.0,187.5785,187.5984,187.4893,187.519,395077.0
2023-09-01 14:10:00,189.13,189.16,189.0,189.02,325202.0,187.529,187.5587,187.4001,187.4199,325202.0
2023-09-01 14:20:00,189.02,189.05,188.63,188.72,656671.0,187.4199,187.4496,187.0332,187.1224,656671.0
2023-09-01 14:30:00,188.72,188.77,188.52,188.63,557806.0,187.1224,187.172,186.9241,187.0332,557806.0
2023-09-01 14:40:00,188.64,188.89,188.62,188.73,566072.0,187.0431,187.291,187.0233,187.1323,566072.0
2023-09-01 14:50:00,188.74,188.91,188.73,188.89,429087.0,187.1423,187.3108,187.1323,187.291,429087.0
2023-09-01 15:00:00,188.88,188.98,188.75,188.82,585760.0,187.2811,187.3802,187.1522,187.2216,585760.0
2023-09-01 15:10:00,188.83,188.96,188.75,188.87,470080.0,187.2315,187.3604,187.1522,187.2712,470080.0
2023-09-01 15:20:00,188.87,189.08,188.85,189.05,525595.0,187.2712,187.4794,187.2513,187.4496,525595.0
2023-09-01 15:30:00,189.05,189.15,188.94,188.97,644478.0,187.4496,187.5488,187.3406,187.3703,644478.0
2023-09-01 15:40:00,188.98,189.15,188.94,189.06,814805.0,187.3802,187.5488,187.3406,187.4595,814805.0
2023-09-01 15:50:00,189.04,189.54,188.94,189.47,2725122.0,187.4397,187.9355,187.3406,187.8661,2725122.0
2023-09-05 09:30:00,188.22,188.63,187.61,188.1,3518759.0,186.6267,187.0332,186.0218,186.5077,3518759.0
2023-09-05 09:40:00,188.1,188.5,187.8,188.33,1465338.0,186.5077,186.9043,186.2102,186.7357,1465338.0
2023-09-05 09:50:00,188.33,188.38,187.8,188.06,1238419.0,186.7357,186.7853,186.2102,186.468,1238419.0
2023-09-05 10:00:00,188.06,188.32,187.82,188.25,1348545.0,186.468,186.7258,186.23,186.6564,1348545.0
2023-09-05 10:10:00,188.25,188.78,188.18,188.76,1244257.0,186.6564,187.1819,186.587,187.1621,1244257.0
2023-09-05 10:20:00,188.76,189.07,188.6,188.67,1107029.0,187.1621,187.4695,187.0034,187.0728,1107029.0
2023-09-05 10:30:00,188.67,188.67,188.29,188.48,938982.0,187.0728,187.0728,186.6961,186.8845,938982.0
2023-09-05 10:40:00,188.48,189.07,188.48,189.01,927974.0,186.8845,187.4695,186.8845,187.41,927974.0
2023-09-05 10:50:00,189.02,189.31,188.97,189.05,1069708.0,187.4199,187.7074,187.3703,187.4496,1069708.0
2023-09-05 11:00:00,189.06,189.6,189.04,189.37,1224902.0,187.4595,187.995,187.4397,187.7669,1224902.0
2023-09-05 11:10:00,189.37,189.58,189.34,189.49,747577.0,187.7669,187.9751,187.7372,187.8859,747577.0
2023-09-05 11:20:00,189.48,189.61,189.15,189.15,886822.0,187.876,188.0049,187.5488,187.5488,886822.0
2023-09-05 11:30:00,189.17,189.24,188.98,189.09,590096.0,187.5686,187.638,187.3802,187.4893,590096.0
2023-09-05 11:40:00,189.09,189.31,189.01,189.27,539746.0,187.4893,187.7074,187.41,187.6678,539746.0
2023-09-05 11:50:00,189.27,189.41,189.25,189.4,475606.0,187.6678,187.8066,187.6479,187.7967,475606.0
2023-09-05 12:00:00,189.41,189.57,189.37,189.51,436257.0,187.8066,187.9652,187.7669,187.9057,436257.0
2023-09-05 12:10:00,189.5,189.73,189.48,189.69,574413.0,187.8958,188.1239,187.876,188.0842,574413.0
2023-09-05 12:20:00,189.7,189.76,189.55,189.59,471051.0,188.0941,188.1536,187.9454,187.9851,471051.0
2023-09-05 12:30:00,189.59,189.8,189.55,189.71,370856.0,187.9851,188.1933,187.9454,188.104,370856.0
2023-09-05 12:40:00,189.72,189.78,189.63,189.75,349415.0,188.114,188.1734,188.0247,188.1437,349415.0
2023-09-05 12:50:00,189.76,189.81,189.6,189.64,510761.0,188.1536,188.2032,187.995,188.0346,510761.0
2023-09-05 13:00:00,189.65,189.7,189.36,189.38,458419.0,188.0445,188.0941,187.757,187.7768,458419.0
2023-09-05 13:10:00,189.37,189.46,189.28,189.3,286330.0,187.7669,187.8562,187.6777,187.6975,286330.0
2023-09-05 13:20:00,189.3,189.44,189.19,189.23,397554.0,187.6975,187.8363,187.5884,187.6281,397554.0
2023-09-05 13:30:00,189.23,189.38,189.16,189.27,370713.0,187.6281,187.7768,187.5587,187.6678,370713.0
2023-09-05 13:40:00,189.27,189.42,189.27,189.35,287393.0,187.6678,187.8165,187.6678,187.7471,287393.0
2023-09-05 13:50:00,189.35,189.51,189.33,189.44,308331.0,187.7471,187.9057,187.7273,187.8363,308331.0
2023-09-05 14:00:00,189.44,189.53,189.39,189.4,379735.0,187.8363,187.9256,187.7868,187.7967,379735.0
2023-09-05 14:10:00,189.4,189.66,189.32,189.64,325427.0,187.7967,188.0545,187.7173,188.0346,325427.0
2023-09-05 14:20:00,189.65,189.88,189.62,189.84,472630.0,188.0445,188.2726,188.0148,188.2329,472630.0
2023-09-05 14:30:00,189.84,189.88,189.57,189.61,504652.0,188.2329,188.2726,187.9652,188.0049,504652.0
2023-09-05 14:40:00,189.61,189.74,189.52,189.72,345491.0,188.0049,188.1338,187.9156,188.114,345491.0
2023-09-05 14:50:00,189.71,189.95,189.67,189.94,549446.0,188.104,188.342,188.0644,188.3321,549446.0
2023-09-05 15:00:00,189.93,189.94,189.76,189.78,549325.0,188.3222,188.3321,188.1536,188.1734,549325.0
2023-09-05 15:10:00,189.78,189.79,189.48,189.52,545044.0,188.1734,188.1834,187.876,187.9156,545044.0
2023-09-05 15:20:00,189.52,189.66,189.47,189.55,462803.0,187.9156,188.0545,187.8661,187.9454,462803.0
2023-09-05 15:30:00,189.55,189.83,189.54,189.81,578835.0,187.9454,188.223,187.9355,188.2032,578835.0
2023-09-05 15:40:00,189.81,189.98,189.72,189.77,1056422.0,188.2032,188.3718,188.114,188.1635,1056422.0
2023-09-05 15:50:00,189.78,189.88,189.52,189.7,2060587.0,188.1734,188.2726,187.9156,188.0941,2060587.0
2023-09-06 09:30:00,188.4,188.85,187.45,187.45,3353655.0,186.8051,187.2513,185.8632,185.8632,3353655.0
2023-09-06 09:40:00,187.44,187.56,186.73,186.91,2697800.0,185.8533,185.9722,185.1493,185.3277,2697800.0
2023-09-06 09:50:00,186.91,187.42,186.5,186.54,1792083.0,185.3277,185.8334,184.9212,184.9609,1792083.0
2023-09-06 10:00:00,186.53,186.53,184.39,184.63,4374462.0,184.951,184.951,182.8291,183.067,4374462.0
2023-09-06 10:10:00,184.64,185.34,183.93,185.31,3420854.0,183.077,183.771,182.373,183.7413,3420854.0
2023-09-06 10:20:00,185.3,185.3,184.12,184.17,2012085.0,183.7314,183.7314,182.5614,182.6109,2012085.0
2023-09-06 10:30:00,184.15,184.52,184.05,184.28,1533810.0,182.5911,182.958,182.492,182.72,1533810.0
2023-09-06 10:40:00,184.28,184.65,184.14,184.37,1288663.0,182.72,183.0869,182.5812,182.8092,1288663.0
2023-09-06 10:50:00,184.37,184.48,183.96,184.02,1403919.0,182.8092,182.9183,182.4027,182.4622,1403919.0
2023-09-06 11:00:00,184.02,184.09,183.6,183.63,1729544.0,182.4622,182.5316,182.0458,182.0755,1729544.0
2023-09-06 11:10:00,183.63,183.94,183.53,183.85,1340073.0,182.0755,182.3829,181.9764,182.2936,1340073.0
2023-09-06 11:20:00,183.85,184.09,183.79,184.03,991179.0,182.2936,182.5316,182.2342,182.4721,991179.0
2023-09-06 11:30:00,184.02,184.31,183.94,184.23,935357.0,182.4622,182.7498,182.3829,182.6704,935357.0
2023-09-06 11:40:00,184.23,184.25,183.97,184.05,865656.0,182.6704,182.6903,182.4126,182.492,865656.0
2023-09-06 11:50:00,184.06,184.29,183.96,184.15,713474.0,182.5019,182.7299,182.4027,182.5911,713474.0
2023-09-06 12:00:00,184.15,184.32,183.81,183.84,798797.0,182.5911,182.7597,182.254,182.2837,798797.0
2023-09-06 12:10:00,183.84,183.88,183.48,183.52,1236300.0,182.2837,182.3234,181.9268,181.9664,1236300.0
2023-09-06 12:20:00,183.52,183.6,183.16,183.21,1130968.0,181.9664,182.0458,181.6095,181.6591,1130968.0
2023-09-06 12:30:00,183.21,183.31,182.97,183.11,1056497.0,181.6591,181.7582,181.4211,181.5599,1056497.0
2023-09-06 12:40:00,183.11,183.19,182.8,182.83,931638.0,181.5599,181.6392,181.2525,181.2823,931638.0
2023-09-06 12:50:00,182.82,183.13,182.8,183.12,807321.0,181.2724,181.5797,181.2525,181.5698,807321.0
2023-09-06 13:00:00,183.12,183.13,182.77,183.02,858093.0,181.5698,181.5797,181.2228,181.4707,858093.0
2023-09-06 13:10:00,183.02,183.42,182.97,183.24,1067027.0,181.4707,181.8673,181.4211,181.6888,1067027.0
2023-09-06 13:20:00,183.23,183.27,182.81,182.92,843067.0,181.6789,181.7186,181.2625,181.3715,843067.0
2023-09-06 13:30:00,182.91,183.14,182.84,183.06,657654.0,181.3616,181.5897,181.2922,181.5103,657654.0
2023-09-06 13:40:00,183.06,183.12,182.67,183.11,915029.0,181.5103,181.5698,181.1236,181.5599,915029.0
2023-09-06 13:50:00,183.11,183.17,182.86,182.97,953786.0,181.5599,181.6194,181.312,181.4211,953786.0
2023-09-06 14:00:00,182.97,183.01,182.41,182.7,1224887.0,181.4211,181.4608,180.8658,181.1534,1224887.0
2023-09-06 14:10:00,182.71,182.78,182.32,182.39,844885.0,181.1633,181.2327,180.7766,180.846,844885.0
2023-09-06 14:20:00,182.4,182.71,182.13,182.63,1285553.0,180.8559,181.1633,180.5882,181.084,1285553.0
2023-09-06 14:30:00,182.64,182.9,182.56,182.79,1063682.0,181.0939,181.3517,181.0146,181.2426,1063682.0
2023-09-06 14:40:00,182.79,182.88,182.46,182.47,976068.0,181.2426,181.3319,180.9154,180.9253,976068.0
2023-09-06 14:50:00,182.46,182.52,182.16,182.2,1070314.0,180.9154,180.9749,180.618,180.6576,1070314.0
2023-09-06 15:00:00,182.19,182.29,181.87,181.88,1443688.0,180.6477,180.7469,180.3304,180.3403,1443688.0
2023-09-06 15:10:00,181.88,182.16,181.87,182.0,1484773.0,180.3403,180.618,180.3304,180.4593,1484773.0
2023-09-06 15:20:00,182.0,182.1,181.47,181.52,1825371.0,180.4593,180.5585,179.9338,179.9834,1825371.0
2023-09-06 15:30:00,181.53,181.83,181.49,181.67,1770417.0,179.9933,180.2907,179.9536,180.1321,1770417.0
2023-09-06 15:40:00,181.68,182.23,181.62,181.99,2399095.0,180.142,180.6874,180.0825,180.4494,2399095.0
2023-09-06 15:50:00,181.99,183.02,181.98,182.9,5869818.0,180.4494,181.4707,180.4395,181.3517,5869818.0
2023-09-07 09:30:00,175.19,176.84,173.54,176.6,14006031.0,173.707,175.343,172.0709,175.105,14006031.0
2023-09-07 09:40:00,176.6,177.79,176.36,176.79,6110010.0,175.105,176.2849,174.8671,175.2934,6110010.0
2023-09-07 09:50:00,176.8,177.63,175.94,176.23,4793328.0,175.3033,176.1263,174.4506,174.7382,4793328.0
2023-09-07 10:00:00,176.23,176.69,175.69,175.88,3702813.0,174.7382,175.1943,174.2027,174.3911,3702813.0
2023-09-07 10:10:00,175.88,176.87,175.77,176.45,2932710.0,174.3911,175.3727,174.282,174.9563,2932710.0
2023-09-07 10:20:00,176.45,176.82,175.79,176.06,2916237.0,174.9563,175.3232,174.3019,174.5696,2916237.0
2023-09-07 10:30:00,176.06,176.63,175.73,176.6,2506266.0,174.5696,175.1348,174.2424,175.105,2506266.0
2023-09-07 10:40:00,176.59,177.18,176.54,177.0,2283025.0,175.0951,175.6801,175.0455,175.5016,2283025.0
2023-09-07 10:50:00,177.0,177.04,176.65,176.7,1545193.0,175.5016,175.5413,175.1546,175.2042,1545193.0
2023-09-07 11:00:00,176.69,177.53,176.65,177.4,1785143.0,175.1943,176.0271,175.1546,175.8982,1785143.0
2023-09-07 11:10:00,177.4,178.21,177.37,177.76,2727120.0,175.8982,176.7014,175.8685,176.2552,2727120.0
2023-09-07 11:20:00,177.75,177.88,177.3,177.32,1441959.0,176.2453,176.3742,175.7991,175.8189,1441959.0
2023-09-07 11:30:00,177.32,177.73,177.07,177.56,1616985.0,175.8189,176.2255,175.571,176.0569,1616985.0
2023-09-07 11:40:00,177.56,177.57,177.17,177.19,1226333.0,176.0569,176.0668,175.6702,175.69,1226333.0
2023-09-07 11:50:00,177.19,177.24,176.72,176.97,1448180.0,175.69,175.7396,175.224,175.4719,1448180.0
2023-09-07 12:00:00,176.97,177.14,176.88,176.94,1067056.0,175.4719,175.6405,175.3827,175.4421,1067056.0
2023-09-07 12:10:00,176.94,177.0,176.65,176.96,1161404.0,175.4421,175.5016,175.1546,175.462,1161404.0
2023-09-07 12:20:00,176.96,177.4,176.78,177.26,1323311.0,175.462,175.8982,175.2835,175.7594,1323311.0
2023-09-07 12:30:00,177.25,177.68,177.15,177.21,1019772.0,175.7495,176.1759,175.6504,175.7099,1019772.0
2023-09-07 12:40:00,177.22,177.25,176.9,176.94,782008.0,175.7198,175.7495,175.4025,175.4421,782008.0
2023-09-07 12:50:00,176.95,177.02,176.71,176.74,943289.0,175.4521,175.5215,175.2141,175.2438,943289.0
2023-09-07 13:00:00,176.73,176.88,176.34,176.5,1244976.0,175.2339,175.3827,174.8472,175.0059,1244976.0
2023-09-07 13:10:00,176.5,176.55,175.95,176.41,1640789.0,175.0059,175.0554,174.4605,174.9166,1640789.0
2023-09-07 13:20:00,176.42,176.63,176.4,176.58,982316.0,174.9265,175.1348,174.9067,175.0852,982316.0
2023-09-07 13:30:00,176.59,176.73,176.28,176.48,1010301.0,175.0951,175.2339,174.7877,174.986,1010301.0
2023-09-07 13:40:00,176.47,177.03,176.43,176.83,981004.0,174.9761,175.5314,174.9365,175.3331,981004.0
2023-09-07 13:50:00,176.82,177.1,176.81,177.03,1040459.0,175.3232,175.6008,175.3132,175.5314,1040459.0
2023-09-07 14:00:00,177.03,177.13,176.95,177.01,942066.0,175.5314,175.6305,175.4521,175.5116,942066.0
2023-09-07 14:10:00,177.01,177.15,176.79,176.87,1329737.0,175.5116,175.6504,175.2934,175.3727,1329737.0
2023-09-07 14:20:00,176.86,176.89,176.52,176.53,970279.0,175.3628,175.3926,175.0257,175.0356,970279.0
2023-09-07 14:30:00,176.52,176.75,176.49,176.56,743175.0,175.0257,175.2538,174.996,175.0654,743175.0
2023-09-07 14:40:00,176.55,177.12,176.54,176.95,1249794.0,175.0554,175.6206,175.0455,175.4521,1249794.0
2023-09-07 14:50:00,176.94,177.39,176.84,177.19,1154635.0,175.4421,175.8883,175.343,175.69,1154635.0
2023-09-07 15:00:00,177.19,177.3,176.78,176.87,996522.0,175.69,175.7991,175.2835,175.3727,996522.0
2023-09-07 15:10:00,176.88,177.32,176.87,177.18,1347200.0,175.3827,175.8189,175.3727,175.6801,1347200.0
2023-09-07 15:20:00,177.19,177.46,176.96,177.46,1132323.0,175.69,175.9577,175.462,175.9577,1132323.0
2023-09-07 15:30:00,177.47,177.79,177.44,177.54,1624922.0,175.9677,176.2849,175.9379,176.0371,1624922.0
2023-09-07 15:40:00,177.55,178.0,177.54,177.89,1765566.0,176.047,176.4932,176.0371,176.3841,1765566.0
2023-09-07 15:50:00,177.89,178.14,177.54,177.56,5259103.0,176.3841,176.632,176.0371,176.0569,5259103.0
2023-09-08 09:30:00,178.45,179.73,178.33,179.58,3870390.0,176.9394,178.2085,176.8204,178.0598,3870390.0
2023-09-08 09:40:00,179.58,180.24,179.41,179.99,3267557.0,178.0598,178.7142,177.8912,178.4663,3267557.0
2023-09-08 09:50:00,180.0,180.14,178.94,179.08,2663463.0,178.4762,178.6151,177.4252,177.564,2663463.0
2023-09-08 10:00:00,179.08,179.78,179.04,179.15,1865902.0,177.564,178.2581,177.5244,177.6334,1865902.0
2023-09-08 10:10:00,179.14,180.03,179.1,179.62,1371961.0,177.6235,178.506,177.5839,178.0995,1371961.0
2023-09-08 10:20:00,179.63,179.86,179.28,179.53,1305647.0,178.1094,178.3374,177.7623,178.0102,1305647.0
2023-09-08 10:30:00,179.53,179.8,179.16,179.73,1489852.0,178.0102,178.2779,177.6434,178.2085,1489852.0
2023-09-08 10:40:00,179.73,179.86,179.31,179.66,1247820.0,178.2085,178.3374,177.7921,178.1391,1247820.0
2023-09-08 10:50:00,179.66,179.83,178.93,178.94,1309266.0,178.1391,178.3077,177.4153,177.4252,1309266.0
2023-09-08 11:00:00,178.94,179.2,178.73,178.83,1449556.0,177.4252,177.683,177.217,177.3161,1449556.0
2023-09-08 11:10:00,178.84,179.35,178.7,179.31,1268162.0,177.3261,177.8317,177.1872,177.7921,1268162.0
2023-09-08 11:20:00,179.3,179.88,179.27,179.81,1547821.0,177.7822,178.3573,177.7524,178.2878,1547821.0
2023-09-08 11:30:00,179.82,180.2,179.77,179.94,1501033.0,178.2978,178.6745,178.2482,178.4167,1501033.0
2023-09-08 11:40:00,179.94,179.99,179.58,179.58,780510.0,178.4167,178.4663,178.0598,178.0598,780510.0
2023-09-08 11:50:00,179.58,179.77,179.44,179.55,868999.0,178.0598,178.2482,177.921,178.03,868999.0
2023-09-08 12:00:00,179.55,179.59,179.28,179.44,874610.0,178.03,178.0697,177.7623,177.921,874610.0
2023-09-08 12:10:00,179.44,179.95,179.44,179.93,874900.0,177.921,178.4267,177.921,178.4068,874900.0
2023-09-08 12:20:00,179.92,179.99,179.54,179.56,819244.0,178.3969,178.4663,178.0201,178.04,819244.0
2023-09-08 12:30:00,179.55,179.59,179.31,179.42,795859.0,178.03,178.0697,177.7921,177.9011,795859.0
2023-09-08 12:40:00,179.42,179.7,179.33,179.36,682042.0,177.9011,178.1788,177.8119,177.8417,682042.0
2023-09-08 12:50:00,179.37,179.62,179.21,179.62,675680.0,177.8516,178.0995,177.6929,178.0995,675680.0
2023-09-08 13:00:00,179.61,179.63,179.27,179.36,641114.0,178.0895,178.1094,177.7524,177.8417,641114.0
2023-09-08 13:10:00,179.37,179.7,179.26,179.67,598418.0,177.8516,178.1788,177.7425,178.149,598418.0
2023-09-08 13:20:00,179.67,179.8,179.51,179.59,533410.0,178.149,178.2779,177.9904,178.0697,533410.0
2023-09-08 13:30:00,179.59,179.87,179.57,179.82,619563.0,178.0697,178.3473,178.0499,178.2978,619563.0
2023-09-08 13:40:00,179.83,179.91,179.67,179.71,534124.0,178.3077,178.387,178.149,178.1887,534124.0
2023-09-08 13:50:00,179.71,179.8,179.55,179.7,635276.0,178.1887,178.2779,178.03,178.1788,635276.0
2023-09-08 14:00:00,179.7,179.89,179.57,179.6,864753.0,178.1788,178.3672,178.0499,178.0796,864753.0
2023-09-08 14:10:00,179.59,179.6,178.74,178.99,1569661.0,178.0697,178.0796,177.2269,177.4748,1569661.0
2023-09-08 14:20:00,178.98,179.18,178.83,178.88,924475.0,177.4649,177.6632,177.3161,177.3657,924475.0
2023-09-08 14:30:00,178.89,179.06,178.35,178.39,1281195.0,177.3756,177.5442,176.8402,176.8799,1281195.0
2023-09-08 14:40:00,178.39,178.76,178.33,178.49,962748.0,176.8799,177.2467,176.8204,176.979,962748.0
2023-09-08 14:50:00,178.49,178.51,178.02,178.21,1264341.0,176.979,176.9989,176.513,176.7014,1264341.0
2023-09-08 15:00:00,178.2,178.39,177.86,178.34,1323095.0,176.6915,176.8799,176.3544,176.8303,1323095.0
2023-09-08 15:10:00,178.35,178.41,177.89,178.0,1100778.0,176.8402,176.8997,176.3841,176.4932,1100778.0
2023-09-08 15:20:00,178.01,178.22,177.81,177.95,926961.0,176.5031,176.7113,176.3048,176.4436,926961.0
2023-09-08 15:30:00,177.94,178.18,177.84,178.11,922931.0,176.4337,176.6716,176.3345,176.6022,922931.0
2023-09-08 15:40:00,178.11,178.14,177.9,177.93,1145776.0,176.6022,176.632,176.394,176.4238,1145776.0
2023-09-08 15:50:00,177.93,178.34,177.79,178.19,3287452.0,176.4238,176.8303,176.2849,176.6816,3287452.0
2023-09-11 09:30:00,180.08,180.3,178.38,178.47,3533328.0,178.5556,178.7737,176.87,176.9592,3533328.0
2023-09-11 09:40:00,178.46,178.7,177.51,177.78,2700518.0,176.9493,177.1872,176.0073,176.275,2700518.0
2023-09-11 09:50:00,177.77,178.33,177.48,178.01,2377350.0,176.2651,176.8204,175.9776,176.5031,2377350.0
2023-09-11 10:00:00,178.01,178.33,177.82,178.04,1727713.0,176.5031,176.8204,176.3147,176.5328,1727713.0
2023-09-11 10:10:00,178.03,178.18,177.51,177.86,1542560.0,176.5229,176.6716,176.0073,176.3544,1542560.0
2023-09-11 10:20:00,177.84,177.92,177.4,177.89,1540798.0,176.3345,176.4138,175.8982,176.3841,1540798.0
2023-09-11 10:30:00,177.9,177.91,177.34,177.63,1256510.0,176.394,176.4039,175.8388,176.1263,1256510.0
2023-09-11 10:40:00,177.62,177.97,177.48,177.93,1012514.0,176.1164,176.4634,175.9776,176.4238,1012514.0
2023-09-11 10:50:00,177.94,178.22,177.74,177.8,1242617.0,176.4337,176.7113,176.2354,176.2949,1242617.0
2023-09-11 11:00:00,177.79,178.43,177.75,178.37,1083895.0,176.2849,176.9195,176.2453,176.86,1083895.0
2023-09-11 11:10:00,178.37,178.56,178.17,178.54,966302.0,176.86,177.0484,176.6617,177.0286,966302.0
2023-09-11 11:20:00,178.54,178.95,178.41,178.75,1115324.0,177.0286,177.4351,176.8997,177.2368,1115324.0
2023-09-11 11:30:00,178.75,178.81,178.46,178.51,864944.0,177.2368,177.2963,176.9493,176.9989,864944.0
2023-09-11 11:40:00,178.52,178.59,178.21,178.4,1016311.0,177.0088,177.0782,176.7014,176.8898,1016311.0
2023-09-11 11:50:00,178.41,178.5,178.34,178.42,582834.0,176.8997,176.9889,176.8303,176.9096,582834.0
2023-09-11 12:00:00,178.42,178.7,178.25,178.6,794537.0,176.9096,177.1872,176.7411,177.0881,794537.0
2023-09-11 12:10:00,178.6,178.73,178.5,178.58,598063.0,177.0881,177.217,176.9889,177.0683,598063.0
2023-09-11 12:20:00,178.58,178.86,178.42,178.69,779524.0,177.0683,177.3459,176.9096,177.1773,779524.0
2023-09-11 12:30:00,178.69,178.75,178.46,178.47,693657.0,177.1773,177.2368,176.9493,176.9592,693657.0
2023-09-11 12:40:00,178.46,178.53,178.33,178.47,572091.0,176.9493,177.0187,176.8204,176.9592,572091.0
2023-09-11 12:50:00,178.47,178.72,178.33,178.66,735286.0,176.9592,177.2071,176.8204,177.1476,735286.0
2023-09-11 13:00:00,178.67,178.74,178.56,178.71,572694.0,177.1575,177.2269,177.0484,177.1972,572694.0
2023-09-11 13:10:00,178.71,178.97,178.7,178.94,651812.0,177.1972,177.455,177.1872,177.4252,651812.0
2023-09-11 13:20:00,178.95,179.31,178.95,179.27,820569.0,177.4351,177.7921,177.4351,177.7524,820569.0
2023-09-11 13:30:00,179.27,179.43,179.17,179.28,659144.0,177.7524,177.9111,177.6533,177.7623,659144.0
2023-09-11 13:40:00,179.28,179.34,179.06,179.06,510941.0,177.7623,177.8218,177.5442,177.5442,510941.0
2023-09-11 13:50:00,179.06,179.3,179.01,179.25,591957.0,177.5442,177.7822,177.4946,177.7326,591957.0
2023-09-11 14:00:00,179.25,179.47,179.04,179.06,823398.0,177.7326,177.9507,177.5244,177.5442,823398.0
2023-09-11 14:10:00,179.06,179.55,179.04,179.53,842230.0,177.5442,178.03,177.5244,178.0102,842230.0
2023-09-11 14:20:00,179.53,179.55,179.39,179.52,527113.0,178.0102,178.03,177.8714,178.0003,527113.0
2023-09-11 14:30:00,179.52,179.53,179.36,179.44,517984.0,178.0003,178.0102,177.8417,177.921,517984.0
2023-09-11 14:40:00,179.43,179.57,179.38,179.56,538913.0,177.9111,178.0499,177.8615,178.04,538913.0
2023-09-11 14:50:00,179.57,179.68,179.48,179.66,514870.0,178.0499,178.1589,177.9606,178.1391,514870.0
2023-09-11 15:00:00,179.67,179.83,179.6,179.79,667934.0,178.149,178.3077,178.0796,178.268,667934.0
2023-09-11 15:10:00,179.79,179.82,179.52,179.56,817896.0,178.268,178.2978,178.0003,178.04,817896.0
2023-09-11 15:20:00,179.56,179.93,179.56,179.7,1248166.0,178.04,178.4068,178.04,178.1788,1248166.0
2023-09-11 15:30:00,179.7,179.95,179.66,179.75,1048673.0,178.1788,178.4267,178.1391,178.2284,1048673.0
2023-09-11 15:40:00,179.74,179.78,179.55,179.61,1137393.0,178.2184,178.2581,178.03,178.0895,1137393.0
2023-09-11 15:50:00,179.59,179.59,179.16,179.38,3010924.0,178.0697,178.0697,177.6434,177.8615,3010924.0
2023-09-12 09:30:00,179.45,180.13,179.2,179.56,2936107.0,177.9309,178.6051,177.683,178.04,2936107.0
2023-09-12 09:40:00,179.57,179.75,178.5,178.61,1684942.0,178.0499,178.2284,176.9889,177.098,1684942.0
2023-09-12 09:50:00,178.61,178.93,178.45,178.73,1576155.0,177.098,177.4153,176.9394,177.217,1576155.0
2023-09-12 10:00:00,178.73,178.74,177.83,178.17,1987214.0,177.217,177.2269,176.3246,176.6617,1987214.0
2023-09-12 10:10:00,178.17,178.72,178.11,178.51,1262529.0,176.6617,177.2071,176.6022,176.9989,1262529.0
2023-09-12 10:20:00,178.51,178.51,177.46,177.55,1927707.0,176.9989,176.9989,175.9577,176.047,1927707.0
2023-09-12 10:30:00,177.55,177.78,176.97,177.04,2279613.0,176.047,176.275,175.4719,175.5413,2279613.0
2023-09-12 10:40:00,177.05,177.15,176.61,177.02,2450627.0,175.5512,175.6504,175.1149,175.5215,2450627.0
2023-09-12 10:50:00,177.0,177.02,176.23,176.34,1902278.0,175.5016,175.5215,174.7382,174.8472,1902278.0
2023-09-12 11:00:00,176.34,176.68,176.25,176.32,1301319.0,174.8472,175.1843,174.758,174.8274,1301319.0
2023-09-12 11:10:00,176.33,176.45,176.25,176.31,912344.0,174.8373,174.9563,174.758,174.8175,912344.0
2023-09-12 11:20:00,176.3,176.72,176.3,176.7,848383.0,174.8076,175.224,174.8076,175.2042,848383.0
2023-09-12 11:30:00,176.71,177.03,176.71,176.9,1232649.0,175.2141,175.5314,175.2141,175.4025,1232649.0
2023-09-12 11:40:00,176.9,177.12,176.87,176.95,857536.0,175.4025,175.6206,175.3727,175.4521,857536.0
2023-09-12 11:50:00,176.95,177.01,176.68,176.68,1055235.0,175.4521,175.5116,175.1843,175.1843,1055235.0
2023-09-12 12:00:00,176.69,177.19,176.64,177.14,1081336.0,175.1943,175.69,175.1447,175.6405,1081336.0
2023-09-12 12:10:00,177.14,177.18,176.86,176.87,742750.0,175.6405,175.6801,175.3628,175.3727,742750.0
2023-09-12 12:20:00,176.86,176.89,176.52,176.61,690427.0,175.3628,175.3926,175.0257,175.1149,690427.0
2023-09-12 12:30:00,176.61,176.72,176.39,176.7,800701.0,175.1149,175.224,174.8968,175.2042,800701.0
2023-09-12 12:40:00,176.7,177.27,176.68,177.23,1102249.0,175.2042,175.7694,175.1843,175.7297,1102249.0
2023-09-12 12:50:00,177.22,177.25,176.86,176.97,789141.0,175.7198,175.7495,175.3628,175.4719,789141.0
2023-09-12 13:00:00,176.97,177.24,176.68,176.69,1141971.0,175.4719,175.7396,175.1843,175.1943,1141971.0
2023-09-12 13:10:00,176.69,177.37,176.64,177.36,1170648.0,175.1943,175.8685,175.1447,175.8586,1170648.0
2023-09-12 13:20:00,177.35,177.87,177.35,177.57,1473292.0,175.8487,176.3643,175.8487,176.0668,1473292.0
2023-09-12 13:30:00,177.57,177.86,177.29,177.41,1351952.0,176.0668,176.3544,175.7892,175.9082,1351952.0
2023-09-12 13:40:00,177.41,177.49,176.66,176.87,2021571.0,175.9082,175.9875,175.1645,175.3727,2021571.0
2023-09-12 13:50:00,176.88,177.0,175.45,176.4,4481230.0,175.3827,175.5016,173.9648,174.9067,4481230.0
2023-09-12 14:00:00,176.39,176.78,176.01,176.26,2014826.0,174.8968,175.2835,174.52,174.7679,2014826.0
2023-09-12 14:10:00,176.25,176.57,175.06,175.43,3014316.0,174.758,175.0753,173.5781,173.9449,3014316.0
2023-09-12 14:20:00,175.42,176.36,174.82,176.1,4840430.0,173.935,174.8671,173.3401,174.6093,4840430.0
2023-09-12 14:30:00,176.11,176.75,175.65,176.04,2586242.0,174.6192,175.2538,174.1631,174.5498,2586242.0
2023-09-12 14:40:00,176.05,176.2,175.66,175.68,1596825.0,174.5597,174.7084,174.173,174.1928,1596825.0
2023-09-12 14:50:00,175.67,175.74,175.14,175.33,1654668.0,174.1829,174.2523,173.6574,173.8458,1654668.0
2023-09-12 15:00:00,175.33,175.48,175.06,175.07,1455271.0,173.8458,173.9945,173.5781,173.588,1455271.0
2023-09-12 15:10:00,175.08,175.3,175.0,175.16,1302822.0,173.5979,173.816,173.5186,173.6772,1302822.0
2023-09-12 15:20:00,175.16,175.78,175.12,175.72,1330920.0,173.6772,174.292,173.6376,174.2325,1330920.0
2023-09-12 15:30:00,175.72,175.95,175.49,175.67,1613106.0,174.2325,174.4605,174.0044,174.1829,1613106.0
2023-09-12 15:40:00,175.67,176.11,175.66,175.78,1911767.0,174.1829,174.6192,174.173,174.292,1911767.0
2023-09-12 15:50:00,175.78,176.46,175.75,176.31,4469099.0,174.292,174.9662,174.2622,174.8175,4469099.0
2023-09-13 09:30:00,176.5,177.3,175.36,175.67,4289403.0,175.0059,175.7991,173.8755,174.1829,4289403.0
2023-09-13 09:40:00,175.66,175.97,175.02,175.32,2918636.0,174.173,174.4804,173.5384,173.8359,2918636.0
2023-09-13 09:50:00,175.33,175.95,174.59,175.81,3080502.0,173.8458,174.4605,173.112,174.3217,3080502.0
2023-09-13 10:00:00,175.81,175.9,174.81,174.88,1726014.0,174.3217,174.4109,173.3302,173.3996,1726014.0
2023-09-13 10:10:00,174.89,175.14,174.07,174.34,2356927.0,173.4095,173.6574,172.5964,172.8642,2356927.0
2023-09-13 10:20:00,174.36,175.29,174.21,175.19,2307806.0,172.884,173.8061,172.7353,173.707,2307806.0
2023-09-13 10:30:00,175.19,175.43,175.0,175.29,1554340.0,173.707,173.9449,173.5186,173.8061,1554340.0
2023-09-13 10:40:00,175.28,175.5,174.83,174.93,1552168.0,173.7962,174.0143,173.35,173.4492,1552168.0
2023-09-13 10:50:00,174.93,175.12,174.7,174.74,1263900.0,173.4492,173.6376,173.2211,173.2608,1263900.0
2023-09-13 11:00:00,174.74,175.22,174.67,174.95,1443361.0,173.2608,173.7367,173.1914,173.469,1443361.0
2023-09-13 11:10:00,174.95,175.03,174.76,174.97,1127038.0,173.469,173.5483,173.2806,173.4888,1127038.0
2023-09-13 11:20:00,174.97,175.3,174.93,175.22,1004158.0,173.4888,173.816,173.4492,173.7367,1004158.0
2023-09-13 11:30:00,175.2,175.45,174.99,175.05,1068069.0,173.7169,173.9648,173.5087,173.5681,1068069.0
2023-09-13 11:40:00,175.05,175.77,174.87,175.67,1269407.0,173.5681,174.282,173.3897,174.1829,1269407.0
2023-09-13 11:50:00,175.67,175.77,175.13,175.73,1141620.0,174.1829,174.282,173.6475,174.2424,1141620.0
2023-09-13 12:00:00,175.74,176.23,175.69,176.19,1494093.0,174.2523,174.7382,174.2027,174.6985,1494093.0
2023-09-13 12:10:00,176.2,176.22,175.67,175.85,1408484.0,174.7084,174.7282,174.1829,174.3614,1408484.0
2023-09-13 12:20:00,175.85,175.95,175.66,175.73,760299.0,174.3614,174.4605,174.173,174.2424,760299.0
2023-09-13 12:30:00,175.71,175.77,175.5,175.55,631219.0,174.2226,174.282,174.0143,174.0639,631219.0
2023-09-13 12:40:00,175.55,175.57,175.26,175.43,902291.0,174.0639,174.0837,173.7764,173.9449,902291.0
2023-09-13 12:50:00,175.42,175.72,175.37,175.56,780903.0,173.935,174.2325,173.8854,174.0738,780903.0
2023-09-13 13:00:00,175.56,175.69,175.39,175.47,682179.0,174.0738,174.2027,173.9053,173.9846,682179.0
2023-09-13 13:10:00,175.47,175.73,175.39,175.5,939614.0,173.9846,174.2424,173.9053,174.0143,939614.0
2023-09-13 13:20:00,175.5,175.62,175.31,175.32,800815.0,174.0143,174.1333,173.8259,173.8359,800815.0
2023-09-13 13:30:00,175.33,175.42,175.21,175.38,722086.0,173.8458,173.935,173.7268,173.8953,722086.0
2023-09-13 13:40:00,175.37,175.5,175.32,175.34,751115.0,173.8854,174.0143,173.8359,173.8557,751115.0
2023-09-13 13:50:00,175.33,175.36,175.09,175.19,720284.0,173.8458,173.8755,173.6078,173.707,720284.0
2023-09-13 14:00:00,175.18,175.27,174.99,175.08,858595.0,173.697,173.7863,173.5087,173.5979,858595.0
2023-09-13 14:10:00,175.08,175.2,174.75,174.81,1004339.0,173.5979,173.7169,173.2707,173.3302,1004339.0
2023-09-13 14:20:00,174.8,174.91,174.75,174.84,824308.0,173.3203,173.4293,173.2707,173.3599,824308.0
2023-09-13 14:30:00,174.84,175.05,174.55,174.96,1412031.0,173.3599,173.5681,173.0724,173.4789,1412031.0
2023-09-13 14:40:00,174.97,175.19,174.8,174.83,1066447.0,173.4888,173.707,173.3203,173.35,1066447.0
2023-09-13 14:50:00,174.84,174.86,174.36,174.7,1622183.0,173.3599,173.3798,172.884,173.2211,1622183.0
2023-09-13 15:00:00,174.71,174.75,174.5,174.69,850225.0,173.231,173.2707,173.0228,173.2112,850225.0
2023-09-13 15:10:00,174.71,174.91,174.57,174.87,1014043.0,173.231,173.4293,173.0922,173.3897,1014043.0
2023-09-13 15:20:00,174.87,175.1,174.7,175.06,1059780.0,173.3897,173.6177,173.2211,173.5781,1059780.0
2023-09-13 15:30:00,175.06,175.2,174.88,174.91,1081004.0,173.5781,173.7169,173.3996,173.4293,1081004.0
2023-09-13 15:40:00,174.91,174.96,174.76,174.8,1467268.0,173.4293,173.4789,173.2806,173.3203,1467268.0
2023-09-13 15:50:00,174.79,175.0,173.98,174.2,7187380.0,173.3103,173.5186,172.5072,172.7253,7187380.0
2023-09-14 09:30:00,174.0,175.13,173.58,174.99,3797404.0,172.527,173.6475,172.1106,173.5087,3797404.0
2023-09-14 09:40:00,174.99,175.63,174.88,174.97,2620908.0,173.5087,174.1432,173.3996,173.4888,2620908.0
2023-09-14 09:50:00,174.97,175.4,174.58,175.37,1765617.0,173.4888,173.9152,173.1021,173.8854,1765617.0
2023-09-14 10:00:00,175.4,175.46,174.52,174.58,1536565.0,173.9152,173.9747,173.0426,173.1021,1536565.0
2023-09-14 10:10:00,174.57,174.87,174.32,174.44,1370745.0,173.0922,173.3897,172.8443,172.9633,1370745.0
2023-09-14 10:20:00,174.44,174.82,174.31,174.81,1154831.0,172.9633,173.3401,172.8344,173.3302,1154831.0
2023-09-14 10:30:00,174.81,175.26,174.81,174.99,1435036.0,173.3302,173.7764,173.3302,173.5087,1435036.0
2023-09-14 10:40:00,174.99,175.57,174.98,175.32,1774539.0,173.5087,174.0837,173.4987,173.8359,1774539.0
2023-09-14 10:50:00,175.33,175.46,175.18,175.22,864304.0,173.8458,173.9747,173.697,173.7367,864304.0
2023-09-14 11:00:00,175.22,175.76,175.21,175.63,1274480.0,173.7367,174.2721,173.7268,174.1432,1274480.0
2023-09-14 11:10:00,175.63,175.73,175.25,175.54,1011381.0,174.1432,174.2424,173.7665,174.054,1011381.0
2023-09-14 11:20:00,175.54,175.61,175.32,175.39,587177.0,174.054,174.1234,173.8359,173.9053,587177.0
2023-09-14 11:30:00,175.39,175.56,175.13,175.16,637944.0,173.9053,174.0738,173.6475,173.6772,637944.0
2023-09-14 11:40:00,175.15,175.2,174.83,175.12,999787.0,173.6673,173.7169,173.35,173.6376,999787.0
2023-09-14 11:50:00,175.11,175.51,175.1,175.5,696090.0,173.6276,174.0242,173.6177,174.0143,696090.0
2023-09-14 12:00:00,175.5,175.54,175.27,175.31,669813.0,174.0143,174.054,173.7863,173.8259,669813.0
2023-09-14 12:10:00,175.31,176.0,175.28,175.62,1139540.0,173.8259,174.5101,173.7962,174.1333,1139540.0
2023-09-14 12:20:00,175.62,175.71,175.43,175.52,609613.0,174.1333,174.2226,173.9449,174.0342,609613.0
2023-09-14 12:30:00,175.51,175.77,175.02,175.4,980266.0,174.0242,174.282,173.5384,173.9152,980266.0
2023-09-14 12:40:00,175.38,175.65,175.37,175.65,517509.0,173.8953,174.1631,173.8854,174.1631,517509.0
2023-09-14 12:50:00,175.66,175.97,175.61,175.87,1041605.0,174.173,174.4804,174.1234,174.3812,1041605.0
2023-09-14 13:00:00,175.88,175.88,175.46,175.5,596309.0,174.3911,174.3911,173.9747,174.0143,596309.0
2023-09-14 13:10:00,175.51,175.84,175.46,175.83,518068.0,174.0242,174.3515,173.9747,174.3415,518068.0
2023-09-14 13:20:00,175.83,175.93,175.66,175.79,606699.0,174.3415,174.4407,174.173,174.3019,606699.0
2023-09-14 13:30:00,175.8,175.99,175.8,175.95,739017.0,174.3118,174.5002,174.3118,174.4605,739017.0
2023-09-14 13:40:00,175.95,176.04,175.81,175.88,785223.0,174.4605,174.5498,174.3217,174.3911,785223.0
2023-09-14 13:50:00,175.87,175.97,175.71,175.75,467814.0,174.3812,174.4804,174.2226,174.2622,467814.0
2023-09-14 14:00:00,175.74,175.9,175.57,175.64,685303.0,174.2523,174.4109,174.0837,174.1531,685303.0
2023-09-14 14:10:00,175.63,175.67,175.45,175.51,699424.0,174.1432,174.1829,173.9648,174.0242,699424.0
2023-09-14 14:20:00,175.52,175.67,175.3,175.37,712010.0,174.0342,174.1829,173.816,173.8854,712010.0
2023-09-14 14:30:00,175.37,175.6,175.31,175.56,706054.0,173.8854,174.1135,173.8259,174.0738,706054.0
2023-09-14 14:40:00,175.57,175.7,175.43,175.6,660433.0,174.0837,174.2126,173.9449,174.1135,660433.0
2023-09-14 14:50:00,175.6,175.8,175.48,175.72,590478.0,174.1135,174.3118,173.9945,174.2325,590478.0
2023-09-14 15:00:00,175.73,176.1,175.67,176.0,898845.0,174.2424,174.6093,174.1829,174.5101,898845.0
2023-09-14 15:10:00,176.01,176.06,175.78,175.85,778359.0,174.52,174.5696,174.292,174.3614,778359.0
2023-09-14 15:20:00,175.85,175.89,175.64,175.67,698059.0,174.3614,174.401,174.1531,174.1829,698059.0
2023-09-14 15:30:00,175.67,175.84,175.56,175.73,864077.0,174.1829,174.3515,174.0738,174.2424,864077.0
2023-09-14 15:40:00,175.73,175.81,175.66,175.77,934048.0,174.2424,174.3217,174.173,174.282,934048.0
2023-09-14 15:50:00,175.76,175.86,175.58,175.73,2788095.0,174.2721,174.3713,174.0937,174.2424,2788095.0
2023-09-15 09:30:00,176.41,176.5,175.05,175.09,14695582.0,174.9166,175.0059,173.5681,173.6078,14695582.0
2023-09-15 09:40:00,175.08,175.5,174.69,175.19,2370430.0,173.5979,174.0143,173.2112,173.707,2370430.0
2023-09-15 09:50:00,175.18,175.33,174.72,174.99,1668889.0,173.697,173.8458,173.2409,173.5087,1668889.0
2023-09-15 10:00:00,175.0,175.22,174.76,174.82,1911843.0,173.5186,173.7367,173.2806,173.3401,1911843.0
2023-09-15 10:10:00,174.82,175.1,174.55,174.92,2003336.0,173.3401,173.6177,173.0724,173.4392,2003336.0
2023-09-15 10:20:00,174.91,175.36,174.83,175.16,1400450.0,173.4293,173.8755,173.35,173.6772,1400450.0
2023-09-15 10:30:00,175.15,175.35,174.86,175.28,1260432.0,173.6673,173.8656,173.3798,173.7962,1260432.0
2023-09-15 10:40:00,175.28,175.38,174.99,175.22,1332164.0,173.7962,173.8953,173.5087,173.7367,1332164.0
2023-09-15 10:50:00,175.22,175.23,174.56,174.57,1362777.0,173.7367,173.7466,173.0823,173.0922,1362777.0
2023-09-15 11:00:00,174.57,175.12,174.52,175.03,1326128.0,173.0922,173.6376,173.0426,173.5483,1326128.0
2023-09-15 11:10:00,175.03,175.16,174.93,174.97,724159.0,173.5483,173.6772,173.4492,173.4888,724159.0
2023-09-15 11:20:00,174.97,175.04,174.61,174.87,1053623.0,173.4888,173.5582,173.1319,173.3897,1053623.0
2023-09-15 11:30:00,174.86,174.89,174.59,174.66,643408.0,173.3798,173.4095,173.112,173.1814,643408.0
2023-09-15 11:40:00,174.65,174.95,174.63,174.84,774445.0,173.1715,173.469,173.1517,173.3599,774445.0
2023-09-15 11:50:00,174.85,175.0,174.73,174.95,1081655.0,173.3698,173.5186,173.2509,173.469,1081655.0
2023-09-15 12:00:00,174.96,175.15,174.86,175.07,680286.0,173.4789,173.6673,173.3798,173.588,680286.0
2023-09-15 12:10:00,175.08,175.14,174.81,174.9,774234.0,173.5979,173.6574,173.3302,173.4194,774234.0
2023-09-15 12:20:00,174.89,174.98,174.71,174.74,558756.0,173.4095,173.4987,173.231,173.2608,558756.0
2023-09-15 12:30:00,174.73,175.02,174.67,174.96,590504.0,173.2509,173.5384,173.1914,173.4789,590504.0
2023-09-15 12:40:00,174.97,174.99,174.75,174.9,692699.0,173.4888,173.5087,173.2707,173.4194,692699.0
2023-09-15 12:50:00,174.9,174.99,174.83,174.99,427140.0,173.4194,173.5087,173.35,173.5087,427140.0
2023-09-15 13:00:00,174.99,175.04,174.7,174.73,596484.0,173.5087,173.5582,173.2211,173.2509,596484.0
2023-09-15 13:10:00,174.71,174.78,174.22,174.25,1203169.0,173.231,173.3004,172.7452,172.7749,1203169.0
2023-09-15 13:20:00,174.25,174.27,174.01,174.08,797163.0,172.7749,172.7947,172.5369,172.6064,797163.0
2023-09-15 13:30:00,174.07,174.11,173.82,174.1,1175071.0,172.5964,172.6361,172.3486,172.6262,1175071.0
2023-09-15 13:40:00,174.09,174.29,174.01,174.22,747187.0,172.6163,172.8146,172.5369,172.7452,747187.0
2023-09-15 13:50:00,174.22,174.27,174.12,174.26,586746.0,172.7452,172.7947,172.646,172.7848,586746.0
2023-09-15 14:00:00,174.26,174.47,174.16,174.38,989039.0,172.7848,172.9931,172.6857,172.9038,989039.0
2023-09-15 14:10:00,174.37,174.63,174.33,174.52,1020242.0,172.8939,173.1517,172.8542,173.0426,1020242.0
2023-09-15 14:20:00,174.51,174.55,174.16,174.25,784140.0,173.0327,173.0724,172.6857,172.7749,784140.0
2023-09-15 14:30:00,174.24,174.47,174.15,174.39,669839.0,172.765,172.9931,172.6758,172.9137,669839.0
2023-09-15 14:40:00,174.4,174.5,174.28,174.49,771178.0,172.9236,173.0228,172.8047,173.0129,771178.0
2023-09-15 14:50:00,174.5,174.56,174.22,174.37,941976.0,173.0228,173.0823,172.7452,172.8939,941976.0
2023-09-15 15:00:00,174.38,174.41,174.13,174.25,851240.0,172.9038,172.9336,172.6559,172.7749,851240.0
2023-09-15 15:10:00,174.26,174.67,174.26,174.64,988904.0,172.7848,173.1914,172.7848,173.1616,988904.0
2023-09-15 15:20:00,174.64,174.8,174.44,174.77,1115666.0,173.1616,173.3203,172.9633,173.2905,1115666.0
2023-09-15 15:30:00,174.77,174.95,174.64,174.78,1422440.0,173.2905,173.469,173.1616,173.3004,1422440.0
2023-09-15 15:40:00,174.78,174.97,174.66,174.76,1672363.0,173.3004,173.4888,173.1814,173.2806,1672363.0
2023-09-15 15:50:00,174.77,175.12,174.63,174.96,3947971.0,173.2905,173.6376,173.1517,173.4789,3947971.0
2023-09-18 09:30:00,176.57,178.97,176.17,177.97,7121075.0,175.0753,177.455,174.6787,176.4634,7121075.0
2023-09-18 09:40:00,177.97,178.22,176.66,177.34,3596649.0,176.4634,176.7113,175.1645,175.8388,3596649.0
2023-09-18 09:50:00,177.33,177.42,176.62,177.05,2443474.0,175.8288,175.9181,175.1249,175.5512,2443474.0
2023-09-18 10:00:00,177.03,177.3,176.71,177.21,1693433.0,175.5314,175.7991,175.2141,175.7099,1693433.0
2023-09-18 10:10:00,177.2,177.56,177.06,177.44,1656295.0,175.6999,176.0569,175.5611,175.9379,1656295.0
2023-09-18 10:20:00,177.44,177.62,177.02,177.02,1552847.0,175.9379,176.1164,175.5215,175.5215,1552847.0
2023-09-18 10:30:00,177.03,177.17,176.44,176.7,1473416.0,175.5314,175.6702,174.9464,175.2042,1473416.0
2023-09-18 10:40:00,176.7,177.09,176.59,176.99,1025404.0,175.2042,175.5909,175.0951,175.4917,1025404.0
2023-09-18 10:50:00,176.99,177.26,176.83,177.14,1160398.0,175.4917,175.7594,175.3331,175.6405,1160398.0
2023-09-18 11:00:00,177.14,177.52,177.08,177.33,945909.0,175.6405,176.0172,175.581,175.8288,945909.0
2023-09-18 11:10:00,177.35,177.8,177.28,177.71,1092717.0,175.8487,176.2949,175.7793,176.2056,1092717.0
2023-09-18 11:20:00,177.71,177.84,177.58,177.81,898306.0,176.2056,176.3345,176.0767,176.3048,898306.0
2023-09-18 11:30:00,177.8,177.93,177.74,177.84,802609.0,176.2949,176.4238,176.2354,176.3345,802609.0
2023-09-18 11:40:00,177.85,178.09,177.82,178.0,977573.0,176.3444,176.5824,176.3147,176.4932,977573.0
2023-09-18 11:50:00,178.0,178.31,177.98,178.27,1117741.0,176.4932,176.8005,176.4733,176.7609,1117741.0
2023-09-18 12:00:00,178.27,178.42,178.2,178.31,880047.0,176.7609,176.9096,176.6915,176.8005,880047.0
2023-09-18 12:10:00,178.31,178.4,178.11,178.39,789073.0,176.8005,176.8898,176.6022,176.8799,789073.0
2023-09-18 12:20:00,178.38,178.65,178.31,178.55,632721.0,176.87,177.1377,176.8005,177.0385,632721.0
2023-09-18 12:30:00,178.55,178.79,178.54,178.74,759793.0,177.0385,177.2765,177.0286,177.2269,759793.0
2023-09-18 12:40:00,178.74,179.11,178.72,179.04,1493985.0,177.2269,177.5938,177.2071,177.5244,1493985.0
2023-09-18 12:50:00,179.05,179.18,178.84,178.86,850959.0,177.5343,177.6632,177.3261,177.3459,850959.0
2023-09-18 13:00:00,178.88,179.1,178.84,178.91,807095.0,177.3657,177.5839,177.3261,177.3955,807095.0
2023-09-18 13:10:00,178.91,179.0,178.73,178.78,661779.0,177.3955,177.4847,177.217,177.2666,661779.0
2023-09-18 13:20:00,178.78,179.21,178.77,179.12,895945.0,177.2666,177.6929,177.2567,177.6037,895945.0
2023-09-18 13:30:00,179.12,179.38,179.1,179.17,956155.0,177.6037,177.8615,177.5839,177.6533,956155.0
2023-09-18 13:40:00,179.18,179.23,178.96,179.02,689664.0,177.6632,177.7128,177.445,177.5045,689664.0
2023-09-18 13:50:00,179.03,179.19,178.87,179.0,713836.0,177.5145,177.6731,177.3558,177.4847,713836.0
2023-09-18 14:00:00,179.01,179.16,178.99,179.07,598119.0,177.4946,177.6434,177.4748,177.5541,598119.0
2023-09-18 14:10:00,179.07,179.22,178.89,179.11,590619.0,177.5541,177.7028,177.3756,177.5938,590619.0
2023-09-18 14:20:00,179.11,179.19,178.95,178.96,460843.0,177.5938,177.6731,177.4351,177.445,460843.0
2023-09-18 14:30:00,178.97,179.07,178.87,178.97,460749.0,177.455,177.5541,177.3558,177.455,460749.0
2023-09-18 14:40:00,178.97,179.06,178.74,178.77,517569.0,177.455,177.5442,177.2269,177.2567,517569.0
2023-09-18 14:50:00,178.78,178.79,178.42,178.61,975221.0,177.2666,177.2765,176.9096,177.098,975221.0
2023-09-18 15:00:00,178.6,178.7,178.48,178.66,661543.0,177.0881,177.1872,176.9691,177.1476,661543.0
2023-09-18 15:10:00,178.67,178.76,178.48,178.53,752598.0,177.1575,177.2467,176.9691,177.0187,752598.0
2023-09-18 15:20:00,178.53,178.53,178.27,178.42,814127.0,177.0187,177.0187,176.7609,176.9096,814127.0
2023-09-18 15:30:00,178.42,178.42,178.04,178.09,866604.0,176.9096,176.9096,176.5328,176.5824,866604.0
2023-09-18 15:40:00,178.1,178.34,178.02,178.15,1178271.0,176.5923,176.8303,176.513,176.6419,1178271.0
2023-09-18 15:50:00,178.14,178.28,177.77,177.98,3283988.0,176.632,176.7708,176.2651,176.4733,3283988.0
2023-09-19 09:30:00,177.52,178.54,177.31,178.38,3307757.0,176.0172,177.0286,175.809,176.87,3307757.0
2023-09-19 09:40:00,178.38,178.67,178.16,178.23,2259785.0,176.87,177.1575,176.6518,176.7212,2259785.0
2023-09-19 09:50:00,178.23,178.3,177.55,177.59,1613189.0,176.7212,176.7906,176.047,176.0866,1613189.0
2023-09-19 10:00:00,177.6,177.63,177.13,177.4,1584119.0,176.0966,176.1263,175.6305,175.8982,1584119.0
2023-09-19 10:10:00,177.39,177.91,177.38,177.64,1699931.0,175.8883,176.4039,175.8784,176.1362,1699931.0
2023-09-19 10:20:00,177.62,177.8,177.48,177.76,801496.0,176.1164,176.2949,175.9776,176.2552,801496.0
2023-09-19 10:30:00,177.77,177.77,177.27,177.35,953209.0,176.2651,176.2651,175.7694,175.8487,953209.0
2023-09-19 10:40:00,177.34,177.62,177.3,177.49,756719.0,175.8388,176.1164,175.7991,175.9875,756719.0
2023-09-19 10:50:00,177.48,177.49,177.19,177.23,732805.0,175.9776,175.9875,175.69,175.7297,732805.0
2023-09-19 11:00:00,177.22,177.44,177.17,177.37,664732.0,175.7198,175.9379,175.6702,175.8685,664732.0
2023-09-19 11:10:00,177.37,177.39,177.15,177.23,535139.0,175.8685,175.8883,175.6504,175.7297,535139.0
2023-09-19 11:20:00,177.22,177.6,177.22,177.59,700004.0,175.7198,176.0966,175.7198,176.0866,700004.0
2023-09-19 11:30:00,177.58,177.93,177.5,177.9,838560.0,176.0767,176.4238,175.9974,176.394,838560.0
2023-09-19 11:40:00,177.9,177.91,177.62,177.78,645153.0,176.394,176.4039,176.1164,176.275,645153.0
2023-09-19 11:50:00,177.78,178.12,177.65,178.06,745590.0,176.275,176.6122,176.1461,176.5527,745590.0
2023-09-19 12:00:00,178.07,178.09,177.63,177.84,748866.0,176.5626,176.5824,176.1263,176.3345,748866.0
2023-09-19 12:10:00,177.84,178.07,177.73,178.05,522591.0,176.3345,176.5626,176.2255,176.5427,522591.0
2023-09-19 12:20:00,178.05,178.2,178.01,178.14,659331.0,176.5427,176.6915,176.5031,176.632,659331.0
2023-09-19 12:30:00,178.14,178.19,177.85,177.85,551905.0,176.632,176.6816,176.3444,176.3444,551905.0
2023-09-19 12:40:00,177.85,177.98,177.78,177.93,539042.0,176.3444,176.4733,176.275,176.4238,539042.0
2023-09-19 12:50:00,177.94,178.24,177.92,178.19,600540.0,176.4337,176.7311,176.4138,176.6816,600540.0
2023-09-19 13:00:00,178.19,178.44,178.14,178.38,1010975.0,176.6816,176.9294,176.632,176.87,1010975.0
2023-09-19 13:10:00,178.38,178.49,178.31,178.46,687052.0,176.87,176.979,176.8005,176.9493,687052.0
2023-09-19 13:20:00,178.47,178.58,178.41,178.58,654843.0,176.9592,177.0683,176.8997,177.0683,654843.0
2023-09-19 13:30:00,178.58,178.8,178.57,178.8,693038.0,177.0683,177.2864,177.0583,177.2864,693038.0
2023-09-19 13:40:00,178.8,179.11,178.71,179.03,1305332.0,177.2864,177.5938,177.1972,177.5145,1305332.0
2023-09-19 13:50:00,179.04,179.17,178.91,179.09,775421.0,177.5244,177.6533,177.3955,177.5739,775421.0
2023-09-19 14:00:00,179.1,179.39,179.08,179.32,962653.0,177.5839,177.8714,177.564,177.802,962653.0
2023-09-19 14:10:00,179.32,179.36,179.16,179.24,853363.0,177.802,177.8417,177.6434,177.7227,853363.0
2023-09-19 14:20:00,179.23,179.39,179.11,179.14,765919.0,177.7128,177.8714,177.5938,177.6235,765919.0
2023-09-19 14:30:00,179.13,179.63,179.11,179.46,1101331.0,177.6136,178.1094,177.5938,177.9408,1101331.0
2023-09-19 14:40:00,179.46,179.55,179.19,179.26,633434.0,177.9408,178.03,177.6731,177.7425,633434.0
2023-09-19 14:50:00,179.26,179.32,178.9,178.9,894374.0,177.7425,177.802,177.3856,177.3856,894374.0
2023-09-19 15:00:00,178.9,179.01,178.8,178.92,698374.0,177.3856,177.4946,177.2864,177.4054,698374.0
2023-09-19 15:10:00,178.92,178.95,178.74,178.9,651090.0,177.4054,177.4351,177.2269,177.3856,651090.0
2023-09-19 15:20:00,178.91,179.15,178.8,179.11,801499.0,177.3955,177.6334,177.2864,177.5938,801499.0
2023-09-19 15:30:00,179.1,179.13,178.93,179.09,869596.0,177.5839,177.6136,177.4153,177.5739,869596.0
2023-09-19 15:40:00,179.09,179.44,179.04,179.26,1169139.0,177.5739,177.921,177.5244,177.7425,1169139.0
2023-09-19 15:50:00,179.25,179.32,179.02,179.09,2125134.0,177.7326,177.802,177.5045,177.5739,2125134.0
2023-09-20 09:30:00,179.26,179.7,178.5,178.65,2285786.0,177.7425,178.1788,176.9889,177.1377,2285786.0
2023-09-20 09:40:00,178.64,178.84,177.98,178.08,2051295.0,177.1278,177.3261,176.4733,176.5725,2051295.0
2023-09-20 09:50:00,178.08,178.58,178.03,178.41,1495287.0,176.5725,177.0683,176.5229,176.8997,1495287.0
2023-09-20 10:00:00,178.4,178.43,177.6,177.82,1636726.0,176.8898,176.9195,176.0966,176.3147,1636726.0
2023-09-20 10:10:00,177.83,177.92,177.26,177.42,1380051.0,176.3246,176.4138,175.7594,175.9181,1380051.0
2023-09-20 10:20:00,177.43,177.64,177.28,177.58,1040594.0,175.928,176.1362,175.7793,176.0767,1040594.0
2023-09-20 10:30:00,177.59,177.94,177.44,177.92,1025756.0,176.0866,176.4337,175.9379,176.4138,1025756.0
2023-09-20 10:40:00,177.93,178.02,177.65,177.67,1029240.0,176.4238,176.513,176.1461,176.166,1029240.0
2023-09-20 10:50:00,177.68,177.73,177.33,177.43,790244.0,176.1759,176.2255,175.8288,175.928,790244.0
2023-09-20 11:00:00,177.43,177.58,177.32,177.52,789173.0,175.928,176.0767,175.8189,176.0172,789173.0
2023-09-20 11:10:00,177.51,177.57,177.03,177.03,1009761.0,176.0073,176.0668,175.5314,175.5314,1009761.0
2023-09-20 11:20:00,177.03,177.12,176.86,176.99,968168.0,175.5314,175.6206,175.3628,175.4917,968168.0
2023-09-20 11:30:00,176.99,177.31,176.94,177.01,767342.0,175.4917,175.809,175.4421,175.5116,767342.0
2023-09-20 11:40:00,177.02,177.34,176.99,177.34,678275.0,175.5215,175.8388,175.4917,175.8388,678275.0
2023-09-20 11:50:00,177.34,177.58,177.33,177.55,621735.0,175.8388,176.0767,175.8288,176.047,621735.0
2023-09-20 12:00:00,177.56,177.57,177.43,177.51,433163.0,176.0569,176.0668,175.928,176.0073,433163.0
2023-09-20 12:10:00,177.52,177.6,177.46,177.49,355321.0,176.0172,176.0966,175.9577,175.9875,355321.0
2023-09-20 12:20:00,177.49,177.64,177.32,177.64,552567.0,175.9875,176.1362,175.8189,176.1362,552567.0
2023-09-20 12:30:00,177.65,177.76,177.56,177.72,498654.0,176.1461,176.2552,176.0569,176.2155,498654.0
2023-09-20 12:40:00,177.72,177.76,177.51,177.55,408920.0,176.2155,176.2552,176.0073,176.047,408920.0
2023-09-20 12:50:00,177.55,177.75,177.51,177.72,343004.0,176.047,176.2453,176.0073,176.2155,343004.0
2023-09-20 13:00:00,177.72,177.72,177.56,177.57,396923.0,176.2155,176.2155,176.0569,176.0668,396923.0
2023-09-20 13:10:00,177.56,177.58,177.31,177.34,475155.0,176.0569,176.0767,175.809,175.8388,475155.0
2023-09-20 13:20:00,177.33,177.59,177.32,177.5,363679.0,175.8288,176.0866,175.8189,175.9974,363679.0
2023-09-20 13:30:00,177.5,177.65,177.48,177.56,480377.0,175.9974,176.1461,175.9776,176.0569,480377.0
2023-09-20 13:40:00,177.56,177.61,177.23,177.25,634142.0,176.0569,176.1065,175.7297,175.7495,634142.0
2023-09-20 13:50:00,177.25,177.8,177.17,177.8,776015.0,175.7495,176.2949,175.6702,176.2949,776015.0
2023-09-20 14:00:00,177.79,177.79,176.58,176.75,2095355.0,176.2849,176.2849,175.0852,175.2538,2095355.0
2023-09-20 14:10:00,176.73,177.23,176.58,177.14,1513111.0,175.2339,175.7297,175.0852,175.6405,1513111.0
2023-09-20 14:20:00,177.12,177.52,177.0,177.17,1026517.0,175.6206,176.0172,175.5016,175.6702,1026517.0
2023-09-20 14:30:00,177.17,177.78,176.96,177.55,1600433.0,175.6702,176.275,175.462,176.047,1600433.0
2023-09-20 14:40:00,177.55,177.67,176.88,176.94,1157619.0,176.047,176.166,175.3827,175.4421,1157619.0
2023-09-20 14:50:00,176.95,177.58,176.8,177.14,1188700.0,175.4521,176.0767,175.3033,175.6405,1188700.0
2023-09-20 15:00:00,177.13,177.31,176.82,176.91,820443.0,175.6305,175.809,175.3232,175.4124,820443.0
2023-09-20 15:10:00,176.9,177.11,176.44,176.48,1172858.0,175.4025,175.6107,174.9464,174.986,1172858.0
2023-09-20 15:20:00,176.48,176.92,176.34,176.76,953596.0,174.986,175.4223,174.8472,175.2637,953596.0
2023-09-20 15:30:00,176.77,176.83,175.81,175.87,1497483.0,175.2736,175.3331,174.3217,174.3812,1497483.0
2023-09-20 15:40:00,175.88,176.0,175.58,175.83,1768070.0,174.3911,174.5101,174.0937,174.3415,1768070.0
2023-09-20 15:50:00,175.82,176.12,175.4,175.49,3783345.0,174.3316,174.6291,173.9152,174.0044,3783345.0
2023-09-21 09:30:00,174.55,176.05,174.44,175.32,3780337.0,173.0724,174.5597,172.9633,173.8359,3780337.0
2023-09-21 09:40:00,175.34,175.97,174.87,174.9,2447917.0,173.8557,174.4804,173.3897,173.4194,2447917.0
2023-09-21 09:50:00,174.88,175.24,174.59,174.68,1483809.0,173.3996,173.7565,173.112,173.2013,1483809.0
2023-09-21 10:00:00,174.66,175.93,174.63,175.92,2038519.0,173.1814,174.4407,173.1517,174.4308,2038519.0
2023-09-21 10:10:00,175.92,176.06,175.22,175.71,1967578.0,174.4308,174.5696,173.7367,174.2226,1967578.0
2023-09-21 10:20:00,175.71,175.91,175.35,175.4,1223783.0,174.2226,174.4209,173.8656,173.9152,1223783.0
2023-09-21 10:30:00,175.39,176.22,175.33,176.19,1340311.0,173.9053,174.7282,173.8458,174.6985,1340311.0
2023-09-21 10:40:00,176.2,176.3,175.61,175.69,1281959.0,174.7084,174.8076,174.1234,174.2027,1281959.0
2023-09-21 10:50:00,175.68,175.9,175.37,175.41,1035639.0,174.1928,174.4109,173.8854,173.9251,1035639.0
2023-09-21 11:00:00,175.4,175.62,175.13,175.18,750856.0,173.9152,174.1333,173.6475,173.697,750856.0
2023-09-21 11:10:00,175.18,175.29,174.82,174.97,893180.0,173.697,173.8061,173.3401,173.4888,893180.0
2023-09-21 11:20:00,174.97,175.22,174.82,174.92,733031.0,173.4888,173.7367,173.3401,173.4392,733031.0
2023-09-21 11:30:00,174.92,175.31,174.83,175.26,814052.0,173.4392,173.8259,173.35,173.7764,814052.0
2023-09-21 11:40:00,175.28,175.53,175.2,175.41,785787.0,173.7962,174.0441,173.7169,173.9251,785787.0
2023-09-21 11:50:00,175.4,175.7,175.35,175.38,1015995.0,173.9152,174.2126,173.8656,173.8953,1015995.0
2023-09-21 12:00:00,175.37,175.43,175.07,175.19,585794.0,173.8854,173.9449,173.588,173.707,585794.0
2023-09-21 12:10:00,175.18,175.3,175.0,175.15,755055.0,173.697,173.816,173.5186,173.6673,755055.0
2023-09-21 12:20:00,175.16,175.21,175.02,175.12,459961.0,173.6772,173.7268,173.5384,173.6376,459961.0
2023-09-21 12:30:00,175.11,175.37,174.92,174.98,916919.0,173.6276,173.8854,173.4392,173.4987,916919.0
2023-09-21 12:40:00,174.99,175.18,174.95,175.14,655336.0,173.5087,173.697,173.469,173.6574,655336.0
2023-09-21 12:50:00,175.14,175.22,174.86,174.89,740078.0,173.6574,173.7367,173.3798,173.4095,740078.0
2023-09-21 13:00:00,174.88,175.09,174.87,175.03,590764.0,173.3996,173.6078,173.3897,173.5483,590764.0
2023-09-21 13:10:00,175.03,175.5,175.01,175.34,978801.0,173.5483,174.0143,173.5285,173.8557,978801.0
2023-09-21 13:20:00,175.34,175.47,175.27,175.31,545602.0,173.8557,173.9846,173.7863,173.8259,545602.0
2023-09-21 13:30:00,175.31,175.54,175.29,175.3,807749.0,173.8259,174.054,173.8061,173.816,807749.0
2023-09-21 13:40:00,175.3,175.5,175.28,175.4,528506.0,173.816,174.0143,173.7962,173.9152,528506.0
2023-09-21 13:50:00,175.4,175.46,175.28,175.35,492337.0,173.9152,173.9747,173.7962,173.8656,492337.0
2023-09-21 14:00:00,175.35,175.39,174.98,175.0,789394.0,173.8656,173.9053,173.4987,173.5186,789394.0
2023-09-21 14:10:00,175.0,175.13,174.84,174.91,733750.0,173.5186,173.6475,173.3599,173.4293,733750.0
2023-09-21 14:20:00,174.92,174.95,174.63,174.66,700445.0,173.4392,173.469,173.1517,173.1814,700445.0
2023-09-21 14:30:00,174.66,174.94,174.52,174.82,998398.0,173.1814,173.4591,173.0426,173.3401,998398.0
2023-09-21 14:40:00,174.82,175.0,174.7,174.71,766933.0,173.3401,173.5186,173.2211,173.231,766933.0
2023-09-21 14:50:00,174.71,174.8,174.62,174.65,526767.0,173.231,173.3203,173.1418,173.1715,526767.0
2023-09-21 15:00:00,174.66,174.81,174.54,174.59,836984.0,173.1814,173.3302,173.0625,173.112,836984.0
2023-09-21 15:10:00,174.6,174.66,174.28,174.35,1101719.0,173.122,173.1814,172.8047,172.8741,1101719.0
2023-09-21 15:20:00,174.34,174.5,174.22,174.27,829804.0,172.8642,173.0228,172.7452,172.7947,829804.0
2023-09-21 15:30:00,174.27,174.54,174.12,174.42,1253776.0,172.7947,173.0625,172.646,172.9435,1253776.0
2023-09-21 15:40:00,174.42,174.55,174.25,174.32,1314913.0,172.9435,173.0724,172.7749,172.8443,1314913.0
2023-09-21 15:50:00,174.33,174.33,173.86,173.93,3340872.0,172.8542,172.8542,172.3882,172.4576,3340872.0
2023-09-22 09:30:00,174.67,174.76,174.12,174.26,2126768.0,173.1914,173.2806,172.646,172.7848,2126768.0
2023-09-22 09:40:00,174.28,174.72,174.05,174.34,1589222.0,172.8047,173.2409,172.5766,172.8642,1589222.0
2023-09-22 09:50:00,174.35,174.9,174.12,174.9,1265963.0,172.8741,173.4194,172.646,173.4194,1265963.0
2023-09-22 10:00:00,174.9,175.23,174.57,175.02,1281858.0,173.4194,173.7466,173.0922,173.5384,1281858.0
2023-09-22 10:10:00,175.01,175.22,174.86,175.03,1001276.0,173.5285,173.7367,173.3798,173.5483,1001276.0
2023-09-22 10:20:00,175.03,175.39,174.82,175.28,1022488.0,173.5483,173.9053,173.3401,173.7962,1022488.0
2023-09-22 10:30:00,175.29,176.22,175.28,176.02,2437828.0,173.8061,174.7282,173.7962,174.5299,2437828.0
2023-09-22 10:40:00,176.02,176.38,175.84,176.25,1315939.0,174.5299,174.8869,174.3515,174.758,1315939.0
2023-09-22 10:50:00,176.25,176.55,176.12,176.48,1350758.0,174.758,175.0554,174.6291,174.986,1350758.0
2023-09-22 11:00:00,176.49,176.62,176.11,176.12,1055247.0,174.996,175.1249,174.6192,174.6291,1055247.0
2023-09-22 11:10:00,176.12,176.24,176.0,176.11,784512.0,174.6291,174.7481,174.5101,174.6192,784512.0
2023-09-22 11:20:00,176.11,176.49,176.0,176.38,859468.0,174.6192,174.996,174.5101,174.8869,859468.0
2023-09-22 11:30:00,176.39,176.61,176.31,176.61,639373.0,174.8968,175.1149,174.8175,175.1149,639373.0
2023-09-22 11:40:00,176.61,176.61,176.11,176.14,620065.0,175.1149,175.1149,174.6192,174.6489,620065.0
2023-09-22 11:50:00,176.14,176.25,175.94,176.14,707593.0,174.6489,174.758,174.4506,174.6489,707593.0
2023-09-22 12:00:00,176.14,176.53,175.97,176.37,1505992.0,174.6489,175.0356,174.4804,174.877,1505992.0
2023-09-22 12:10:00,176.37,176.73,176.3,176.69,944160.0,174.877,175.2339,174.8076,175.1943,944160.0
2023-09-22 12:20:00,176.7,176.75,176.49,176.61,675958.0,175.2042,175.2538,174.996,175.1149,675958.0
2023-09-22 12:30:00,176.62,176.79,176.56,176.71,758683.0,175.1249,175.2934,175.0654,175.2141,758683.0
2023-09-22 12:40:00,176.71,176.99,176.7,176.92,850299.0,175.2141,175.4917,175.2042,175.4223,850299.0
2023-09-22 12:50:00,176.91,177.08,176.66,176.67,1023081.0,175.4124,175.581,175.1645,175.1744,1023081.0
2023-09-22 13:00:00,176.67,176.73,176.46,176.5,624382.0,175.1744,175.2339,174.9662,175.0059,624382.0
2023-09-22 13:10:00,176.5,176.53,175.98,176.03,893739.0,175.0059,175.0356,174.4903,174.5398,893739.0
2023-09-22 13:20:00,176.03,176.03,175.58,175.7,921954.0,174.5398,174.5398,174.0937,174.2126,921954.0
2023-09-22 13:30:00,175.68,175.68,175.24,175.34,886424.0,174.1928,174.1928,173.7565,173.8557,886424.0
2023-09-22 13:40:00,175.34,175.37,175.15,175.3,760276.0,173.8557,173.8854,173.6673,173.816,760276.0
2023-09-22 13:50:00,175.3,175.53,175.23,175.32,649298.0,173.816,174.0441,173.7466,173.8359,649298.0
2023-09-22 14:00:00,175.32,175.56,175.29,175.38,495103.0,173.8359,174.0738,173.8061,173.8953,495103.0
2023-09-22 14:10:00,175.37,175.37,174.96,175.04,922266.0,173.8854,173.8854,173.4789,173.5582,922266.0
2023-09-22 14:20:00,175.05,175.43,175.04,175.13,690913.0,173.5681,173.9449,173.5582,173.6475,690913.0
2023-09-22 14:30:00,175.12,175.18,174.81,175.02,760969.0,173.6376,173.697,173.3302,173.5384,760969.0
2023-09-22 14:40:00,175.03,175.35,175.01,175.35,618097.0,173.5483,173.8656,173.5285,173.8656,618097.0
2023-09-22 14:50:00,175.34,175.43,175.15,175.29,593576.0,173.8557,173.9449,173.6673,173.8061,593576.0
2023-09-22 15:00:00,175.28,175.87,175.21,175.84,1199169.0,173.7962,174.3812,173.7268,174.3515,1199169.0
2023-09-22 15:10:00,175.84,175.89,175.64,175.86,772145.0,174.3515,174.401,174.1531,174.3713,772145.0
2023-09-22 15:20:00,175.86,175.99,175.64,175.69,690176.0,174.3713,174.5002,174.1531,174.2027,690176.0
2023-09-22 15:30:00,175.69,175.79,175.44,175.53,587087.0,174.2027,174.3019,173.9548,174.0441,587087.0
2023-09-22 15:40:00,175.54,175.58,174.78,174.97,1414505.0,174.054,174.0937,173.3004,173.4888,1414505.0
2023-09-22 15:50:00,174.97,175.05,174.62,174.74,3411457.0,173.4888,173.5681,173.1418,173.2608,3411457.0
2023-09-25 09:30:00,174.2,175.14,174.15,174.66,2507349.0,172.7253,173.6574,172.6758,173.1814,2507349.0
2023-09-25 09:40:00,174.66,174.94,174.4,174.74,1423291.0,173.1814,173.4591,172.9236,173.2608,1423291.0
2023-09-25 09:50:00,174.73,175.51,174.68,175.34,1300108.0,173.2509,174.0242,173.2013,173.8557,1300108.0
2023-09-25 10:00:00,175.35,175.55,174.94,174.99,1052825.0,173.8656,174.0639,173.4591,173.5087,1052825.0
2023-09-25 10:10:00,174.97,175.15,174.76,174.78,985048.0,173.4888,173.6673,173.2806,173.3004,985048.0
2023-09-25 10:20:00,174.78,174.86,174.21,174.47,1039959.0,173.3004,173.3798,172.7353,172.9931,1039959.0
2023-09-25 10:30:00,174.46,174.93,174.37,174.86,912063.0,172.9831,173.4492,172.8939,173.3798,912063.0
2023-09-25 10:40:00,174.87,175.22,174.76,175.02,762604.0,173.3897,173.7367,173.2806,173.5384,762604.0
2023-09-25 10:50:00,175.03,175.1,174.77,174.88,786762.0,173.5483,173.6177,173.2905,173.3996,786762.0
2023-09-25 11:00:00,174.89,175.78,174.87,175.71,1056695.0,173.4095,174.292,173.3897,174.2226,1056695.0
2023-09-25 11:10:00,175.71,176.34,175.64,176.28,1263360.0,174.2226,174.8472,174.1531,174.7877,1263360.0
2023-09-25 11:20:00,176.29,176.54,176.16,176.27,1005895.0,174.7976,175.0455,174.6687,174.7778,1005895.0
2023-09-25 11:30:00,176.29,176.35,176.08,176.14,721045.0,174.7976,174.8571,174.5894,174.6489,721045.0
2023-09-25 11:40:00,176.14,176.49,176.07,176.23,932493.0,174.6489,174.996,174.5795,174.7382,932493.0
2023-09-25 11:50:00,176.24,176.28,175.88,176.03,838504.0,174.7481,174.7877,174.3911,174.5398,838504.0
2023-09-25 12:00:00,176.04,176.22,175.88,176.09,591611.0,174.5498,174.7282,174.3911,174.5993,591611.0
2023-09-25 12:10:00,176.09,176.78,175.97,176.72,1002076.0,174.5993,175.2835,174.4804,175.224,1002076.0
2023-09-25 12:20:00,176.72,176.97,176.69,176.88,809272.0,175.224,175.4719,175.1943,175.3827,809272.0
2023-09-25 12:30:00,176.89,176.91,176.53,176.58,741418.0,175.3926,175.4124,175.0356,175.0852,741418.0
2023-09-25 12:40:00,176.58,176.68,176.41,176.45,568705.0,175.0852,175.1843,174.9166,174.9563,568705.0
2023-09-25 12:50:00,176.45,176.45,176.13,176.29,618273.0,174.9563,174.9563,174.639,174.7976,618273.0
2023-09-25 13:00:00,176.28,176.55,176.04,176.52,638091.0,174.7877,175.0554,174.5498,175.0257,638091.0
2023-09-25 13:10:00,176.53,176.8,176.37,176.42,772283.0,175.0356,175.3033,174.877,174.9265,772283.0
2023-09-25 13:20:00,176.42,176.48,176.08,176.13,545179.0,174.9265,174.986,174.5894,174.639,545179.0
2023-09-25 13:30:00,176.15,176.3,176.06,176.3,490494.0,174.6588,174.8076,174.5696,174.8076,490494.0
2023-09-25 13:40:00,176.29,176.32,175.88,176.1,533559.0,174.7976,174.8274,174.3911,174.6093,533559.0
2023-09-25 13:50:00,176.09,176.34,176.08,176.26,546730.0,174.5993,174.8472,174.5894,174.7679,546730.0
2023-09-25 14:00:00,176.27,176.37,175.96,175.98,580383.0,174.7778,174.877,174.4704,174.4903,580383.0
2023-09-25 14:10:00,175.98,176.07,175.74,175.88,498327.0,174.4903,174.5795,174.2523,174.3911,498327.0
2023-09-25 14:20:00,175.87,175.94,175.68,175.78,491324.0,174.3812,174.4506,174.1928,174.292,491324.0
2023-09-25 14:30:00,175.77,176.13,175.66,175.95,659608.0,174.282,174.639,174.173,174.4605,659608.0
2023-09-25 14:40:00,175.95,176.02,175.61,175.69,581526.0,174.4605,174.5299,174.1234,174.2027,581526.0
2023-09-25 14:50:00,175.68,175.77,175.48,175.55,666234.0,174.1928,174.282,173.9945,174.0639,666234.0
2023-09-25 15:00:00,175.56,175.59,174.97,175.06,964736.0,174.0738,174.1036,173.4888,173.5781,964736.0
2023-09-25 15:10:00,175.04,175.68,175.01,175.55,1142468.0,173.5582,174.1928,173.5285,174.0639,1142468.0
2023-09-25 15:20:00,175.53,175.65,175.35,175.61,809903.0,174.0441,174.1631,173.8656,174.1234,809903.0
2023-09-25 15:30:00,175.61,175.78,175.46,175.75,855976.0,174.1234,174.292,173.9747,174.2622,855976.0
2023-09-25 15:40:00,175.75,175.81,175.44,175.65,779467.0,174.2622,174.3217,173.9548,174.1631,779467.0
2023-09-25 15:50:00,175.65,176.15,175.37,176.09,2362018.0,174.1631,174.6588,173.8854,174.5993,2362018.0
2023-09-26 09:30:00,174.82,175.2,174.25,174.58,2560245.0,173.3401,173.7169,172.7749,173.1021,2560245.0
2023-09-26 09:40:00,174.57,174.69,173.84,173.88,2194240.0,173.0922,173.2112,172.3684,172.408,2194240.0
2023-09-26 09:50:00,173.87,173.88,172.93,173.04,2677897.0,172.3981,172.408,171.4661,171.5752,2677897.0
2023-09-26 10:00:00,173.04,173.46,172.94,173.27,2114431.0,171.5752,171.9916,171.476,171.8032,2114431.0
2023-09-26 10:10:00,173.27,173.38,172.48,172.61,2023444.0,171.8032,171.9123,171.0199,171.1488,2023444.0
2023-09-26 10:20:00,172.62,173.18,172.54,173.1,1527155.0,171.1587,171.714,171.0794,171.6347,1527155.0
2023-09-26 10:30:00,173.09,173.1,172.69,173.07,1302076.0,171.6247,171.6347,171.2281,171.6049,1302076.0
2023-09-26 10:40:00,173.06,173.65,172.88,172.88,1453055.0,171.595,172.18,171.4165,171.4165,1453055.0
2023-09-26 10:50:00,172.89,173.05,172.72,172.77,1132412.0,171.4264,171.5851,171.2579,171.3074,1132412.0
2023-09-26 11:00:00,172.77,172.91,172.6,172.62,865076.0,171.3074,171.4463,171.1389,171.1587,865076.0
2023-09-26 11:10:00,172.62,172.7,172.41,172.64,1083263.0,171.1587,171.238,170.9505,171.1785,1083263.0
2023-09-26 11:20:00,172.64,172.82,172.54,172.57,875539.0,171.1785,171.357,171.0794,171.1091,875539.0
2023-09-26 11:30:00,172.58,173.12,172.53,172.97,1018299.0,171.1191,171.6545,171.0695,171.5058,1018299.0
2023-09-26 11:40:00,172.97,173.19,172.86,173.0,842100.0,171.5058,171.7239,171.3967,171.5355,842100.0
2023-09-26 11:50:00,173.0,173.03,172.71,172.86,653747.0,171.5355,171.5652,171.248,171.3967,653747.0
2023-09-26 12:00:00,172.86,172.97,172.6,172.92,598583.0,171.3967,171.5058,171.1389,171.4562,598583.0
2023-09-26 12:10:00,172.9,173.04,172.68,172.69,649966.0,171.4363,171.5752,171.2182,171.2281,649966.0
2023-09-26 12:20:00,172.7,173.02,172.52,173.01,801224.0,171.238,171.5553,171.0596,171.5454,801224.0
2023-09-26 12:30:00,173.01,173.23,172.9,173.21,474842.0,171.5454,171.7635,171.4363,171.7437,474842.0
2023-09-26 12:40:00,173.21,173.27,173.0,173.19,522717.0,171.7437,171.8032,171.5355,171.7239,522717.0
2023-09-26 12:50:00,173.18,173.36,173.15,173.21,427074.0,171.714,171.8924,171.6842,171.7437,427074.0
2023-09-26 13:00:00,173.21,173.52,172.96,173.35,918345.0,171.7437,172.0511,171.4958,171.8825,918345.0
2023-09-26 13:10:00,173.35,173.53,173.18,173.2,559775.0,171.8825,172.061,171.714,171.7338,559775.0
2023-09-26 13:20:00,173.2,173.26,172.84,172.84,717174.0,171.7338,171.7933,171.3769,171.3769,717174.0
2023-09-26 13:30:00,172.86,173.01,172.64,172.69,627601.0,171.3967,171.5454,171.1785,171.2281,627601.0
2023-09-26 13:40:00,172.69,172.71,172.56,172.59,573237.0,171.2281,171.248,171.0992,171.129,573237.0
2023-09-26 13:50:00,172.58,172.92,172.57,172.8,821358.0,171.1191,171.4562,171.1091,171.3372,821358.0
2023-09-26 14:00:00,172.8,172.87,172.63,172.72,613749.0,171.3372,171.4066,171.1686,171.2579,613749.0
2023-09-26 14:10:00,172.71,172.83,172.47,172.48,965874.0,171.248,171.3669,171.01,171.0199,965874.0
2023-09-26 14:20:00,172.48,172.63,172.22,172.31,988102.0,171.0199,171.1686,170.7621,170.8513,988102.0
2023-09-26 14:30:00,172.3,172.44,172.19,172.24,861606.0,170.8414,170.9802,170.7324,170.7819,861606.0
2023-09-26 14:40:00,172.24,172.31,172.08,172.2,865703.0,170.7819,170.8513,170.6233,170.7423,865703.0
2023-09-26 14:50:00,172.2,172.27,172.03,172.26,1001600.0,170.7423,170.8117,170.5737,170.8018,1001600.0
2023-09-26 15:00:00,172.26,172.32,172.04,172.31,986048.0,170.8018,170.8613,170.5836,170.8513,986048.0
2023-09-26 15:10:00,172.3,172.35,171.82,171.92,1255647.0,170.8414,170.891,170.3655,170.4646,1255647.0
2023-09-26 15:20:00,171.93,171.93,171.66,171.74,1321920.0,170.4746,170.4746,170.2068,170.2862,1321920.0
2023-09-26 15:30:00,171.74,172.07,171.72,172.06,1069605.0,170.2862,170.6134,170.2663,170.6035,1069605.0
2023-09-26 15:40:00,172.06,172.33,171.95,171.96,1476228.0,170.6035,170.8712,170.4944,170.5043,1476228.0
2023-09-26 15:50:00,171.97,172.31,171.81,171.9,4905471.0,170.5142,170.8513,170.3556,170.4448,4905471.0
2023-09-27 09:30:00,172.62,173.04,171.99,172.4,2369754.0,171.1587,171.5752,170.534,170.9406,2369754.0
2023-09-27 09:40:00,172.4,172.81,171.88,171.99,1962939.0,170.9406,171.3471,170.425,170.534,1962939.0
2023-09-27 09:50:00,172.0,172.1,171.45,171.51,1911235.0,170.544,170.6431,169.9986,170.0581,1911235.0
2023-09-27 10:00:00,171.5,171.66,170.77,170.96,2149307.0,170.0482,170.2068,169.3244,169.5128,2149307.0
2023-09-27 10:10:00,170.95,170.96,170.31,170.65,1908049.0,169.5029,169.5128,168.8683,169.2054,1908049.0
2023-09-27 10:20:00,170.66,171.39,170.64,171.27,1728812.0,169.2153,169.9391,169.1955,169.8201,1728812.0
2023-09-27 10:30:00,171.25,171.48,170.86,170.93,1134841.0,169.8003,170.0284,169.4136,169.483,1134841.0
2023-09-27 10:40:00,170.92,171.17,170.82,171.12,808546.0,169.4731,169.721,169.374,169.6714,808546.0
2023-09-27 10:50:00,171.12,171.12,170.27,170.41,1325737.0,169.6714,169.6714,168.8286,168.9674,1325737.0
2023-09-27 11:00:00,170.41,171.13,170.37,171.07,1118130.0,168.9674,169.6813,168.9278,169.6218,1118130.0
2023-09-27 11:10:00,171.06,171.15,170.62,170.72,951668.0,169.6119,169.7012,169.1756,169.2748,951668.0
2023-09-27 11:20:00,170.72,170.98,170.61,170.97,731812.0,169.2748,169.5326,169.1657,169.5227,731812.0
2023-09-27 11:30:00,170.98,171.08,170.7,170.72,634649.0,169.5326,169.6318,169.255,169.2748,634649.0
2023-09-27 11:40:00,170.7,170.73,170.02,170.29,1092974.0,169.255,169.2847,168.5807,168.8484,1092974.0
2023-09-27 11:50:00,170.28,170.44,170.14,170.4,909046.0,168.8385,168.9972,168.6997,168.9575,909046.0
2023-09-27 12:00:00,170.4,170.41,170.01,170.05,794286.0,168.9575,168.9674,168.5708,168.6105,794286.0
2023-09-27 12:10:00,170.05,170.16,169.64,169.76,1156921.0,168.6105,168.7195,168.2039,168.3229,1156921.0
2023-09-27 12:20:00,169.75,169.9,169.67,169.84,886780.0,168.313,168.4617,168.2337,168.4022,886780.0
2023-09-27 12:30:00,169.85,170.04,169.75,169.78,980485.0,168.4122,168.6006,168.313,168.3428,980485.0
2023-09-27 12:40:00,169.78,170.11,169.73,169.96,844192.0,168.3428,168.67,168.2932,168.5212,844192.0
2023-09-27 12:50:00,169.95,170.0,169.82,169.94,507740.0,168.5113,168.5609,168.3824,168.5014,507740.0
2023-09-27 13:00:00,169.93,170.2,169.92,170.11,743304.0,168.4915,168.7592,168.4816,168.67,743304.0
2023-09-27 13:10:00,170.11,170.13,169.62,169.73,927847.0,168.67,168.6898,168.1841,168.2932,927847.0
2023-09-27 13:20:00,169.73,169.74,169.29,169.3,1039106.0,168.2932,168.3031,167.8569,167.8668,1039106.0
2023-09-27 13:30:00,169.3,169.53,169.28,169.42,851645.0,167.8668,168.0949,167.847,167.9858,851645.0
2023-09-27 13:40:00,169.44,169.59,169.05,169.58,944352.0,168.0056,168.1544,167.6189,168.1444,944352.0
2023-09-27 13:50:00,169.57,169.65,169.31,169.53,759342.0,168.1345,168.2139,167.8767,168.0949,759342.0
2023-09-27 14:00:00,169.54,169.68,169.42,169.51,655178.0,168.1048,168.2436,167.9858,168.075,655178.0
2023-09-27 14:10:00,169.51,169.59,169.28,169.35,778517.0,168.075,168.1544,167.847,167.9164,778517.0
2023-09-27 14:20:00,169.35,170.1,169.19,170.07,1051320.0,167.9164,168.66,167.7577,168.6303,1051320.0
2023-09-27 14:30:00,170.06,170.49,170.06,170.49,1364874.0,168.6204,169.0467,168.6204,169.0467,1364874.0
2023-09-27 14:40:00,170.49,170.67,170.31,170.34,1081848.0,169.0467,169.2252,168.8683,168.898,1081848.0
2023-09-27 14:50:00,170.36,170.41,170.14,170.2,854339.0,168.9178,168.9674,168.6997,168.7592,854339.0
2023-09-27 15:00:00,170.2,170.83,170.03,170.7,1783135.0,168.7592,169.3839,168.5906,169.255,1783135.0
2023-09-27 15:10:00,170.7,170.96,170.16,170.21,1571658.0,169.255,169.5128,168.7195,168.7691,1571658.0
2023-09-27 15:20:00,170.21,170.38,170.15,170.16,932204.0,168.7691,168.9377,168.7096,168.7195,932204.0
2023-09-27 15:30:00,170.16,170.48,170.04,170.26,1243043.0,168.7195,169.0368,168.6006,168.8187,1243043.0
2023-09-27 15:40:00,170.26,170.29,169.82,170.11,2308192.0,168.8187,168.8484,168.3824,168.67,2308192.0
2023-09-27 15:50:00,170.11,170.46,169.76,170.43,4036506.0,168.67,169.017,168.3229,168.9873,4036506.0
2023-09-28 09:30:00,169.55,169.8,167.64,168.59,4297548.0,168.1147,168.3626,166.2209,167.1628,4297548.0
2023-09-28 09:40:00,168.6,169.21,168.2,168.69,2170000.0,167.1727,167.7776,166.7761,167.262,2170000.0
2023-09-28 09:50:00,168.69,169.69,168.66,169.61,1497687.0,167.262,168.2535,167.2322,168.1742,1497687.0
2023-09-28 10:00:00,169.61,170.01,169.49,169.82,1619606.0,168.1742,168.5708,168.0552,168.3824,1619606.0
2023-09-28 10:10:00,169.83,169.95,169.06,169.33,1184814.0,168.3923,168.5113,167.6289,167.8966,1184814.0
2023-09-28 10:20:00,169.33,169.63,168.9,169.13,1139705.0,167.8966,168.194,167.4702,167.6983,1139705.0
2023-09-28 10:30:00,169.14,169.52,168.69,169.5,1300335.0,167.7082,168.085,167.262,168.0651,1300335.0
2023-09-28 10:40:00,169.5,170.16,169.39,170.07,1487307.0,168.0651,168.7195,167.9561,168.6303,1487307.0
2023-09-28 10:50:00,170.06,170.27,169.86,170.25,1180260.0,168.6204,168.8286,168.4221,168.8088,1180260.0
2023-09-28 11:00:00,170.24,170.32,169.8,170.16,1244810.0,168.7989,168.8782,168.3626,168.7195,1244810.0
2023-09-28 11:10:00,170.16,170.44,169.98,170.15,1082840.0,168.7195,168.9972,168.5411,168.7096,1082840.0
2023-09-28 11:20:00,170.16,170.68,170.11,170.5,1313432.0,168.7195,169.2351,168.67,169.0567,1313432.0
2023-09-28 11:30:00,170.5,170.84,170.47,170.54,1235934.0,169.0567,169.3938,169.0269,169.0963,1235934.0
2023-09-28 11:40:00,170.54,171.04,170.53,171.0,1079669.0,169.0963,169.5921,169.0864,169.5524,1079669.0
2023-09-28 11:50:00,171.02,171.62,171.01,171.6,1226813.0,169.5723,170.1672,169.5623,170.1473,1226813.0
2023-09-28 12:00:00,171.6,171.74,171.31,171.35,977472.0,170.1473,170.2862,169.8598,169.8995,977472.0
2023-09-28 12:10:00,171.34,172.03,171.27,172.01,969247.0,169.8895,170.5737,169.8201,170.5539,969247.0
2023-09-28 12:20:00,172.0,172.01,171.54,171.89,796371.0,170.544,170.5539,170.0879,170.4349,796371.0
2023-09-28 12:30:00,171.89,171.92,171.57,171.64,588546.0,170.4349,170.4646,170.1176,170.187,588546.0
2023-09-28 12:40:00,171.65,171.73,171.27,171.28,736494.0,170.1969,170.2762,169.8201,169.8301,736494.0
2023-09-28 12:50:00,171.29,171.43,171.03,171.13,653059.0,169.84,169.9788,169.5822,169.6813,653059.0
2023-09-28 13:00:00,171.14,171.4,170.86,171.38,983497.0,169.6912,169.949,169.4136,169.9292,983497.0
2023-09-28 13:10:00,171.38,171.53,171.13,171.17,757909.0,169.9292,170.0779,169.6813,169.721,757909.0
2023-09-28 13:20:00,171.18,171.42,170.88,170.88,553032.0,169.7309,169.9689,169.4334,169.4334,553032.0
2023-09-28 13:30:00,170.9,170.97,170.68,170.75,704189.0,169.4533,169.5227,169.2351,169.3045,704189.0
2023-09-28 13:40:00,170.75,170.78,170.43,170.65,781453.0,169.3045,169.3343,168.9873,169.2054,781453.0
2023-09-28 13:50:00,170.66,170.86,170.6,170.86,518196.0,169.2153,169.4136,169.1558,169.4136,518196.0
2023-09-28 14:00:00,170.86,170.88,170.55,170.62,615052.0,169.4136,169.4334,169.1062,169.1756,615052.0
2023-09-28 14:10:00,170.62,171.07,170.45,170.97,678410.0,169.1756,169.6218,169.0071,169.5227,678410.0
2023-09-28 14:20:00,170.97,171.17,170.77,171.13,651139.0,169.5227,169.721,169.3244,169.6813,651139.0
2023-09-28 14:30:00,171.14,171.15,170.31,170.56,846523.0,169.6912,169.7012,168.8683,169.1162,846523.0
2023-09-28 14:40:00,170.56,170.83,170.43,170.48,595918.0,169.1162,169.3839,168.9873,169.0368,595918.0
2023-09-28 14:50:00,170.47,170.76,170.38,170.75,603857.0,169.0269,169.3145,168.9377,169.3045,603857.0
2023-09-28 15:00:00,170.75,170.8,170.53,170.77,665900.0,169.3045,169.3541,169.0864,169.3244,665900.0
2023-09-28 15:10:00,170.78,171.36,170.76,171.3,783406.0,169.3343,169.9094,169.3145,169.8499,783406.0
2023-09-28 15:20:00,171.29,171.68,171.28,171.58,765208.0,169.84,170.2267,169.8301,170.1275,765208.0
2023-09-28 15:30:00,171.58,171.64,170.76,170.8,1071138.0,170.1275,170.187,169.3145,169.3541,1071138.0
2023-09-28 15:40:00,170.79,170.91,170.44,170.53,1238578.0,169.3442,169.4632,168.9972,169.0864,1238578.0
2023-09-28 15:50:00,170.53,170.97,170.48,170.69,2754162.0,169.0864,169.5227,169.0368,169.2451,2754162.0
2023-09-29 09:30:00,172.02,172.67,171.81,172.11,2347634.0,170.5638,171.2083,170.3556,170.653,2347634.0
2023-09-29 09:40:00,172.13,172.56,171.77,172.36,1659634.0,170.6729,171.0992,170.3159,170.9009,1659634.0
2023-09-29 09:50:00,172.37,172.81,172.22,172.7,1315309.0,170.9108,171.3471,170.7621,171.238,1315309.0
2023-09-29 10:00:00,172.7,173.07,172.56,172.69,1482500.0,171.238,171.6049,171.0992,171.2281,1482500.0
2023-09-29 10:10:00,172.69,172.76,172.39,172.52,880225.0,171.2281,171.2975,170.9307,171.0596,880225.0
2023-09-29 10:20:00,172.53,172.6,172.04,172.25,1079736.0,171.0695,171.1389,170.5836,170.7918,1079736.0
2023-09-29 10:30:00,172.27,172.62,172.21,172.43,953713.0,170.8117,171.1587,170.7522,170.9703,953713.0
2023-09-29 10:40:00,172.43,172.77,172.27,172.77,747574.0,170.9703,171.3074,170.8117,171.3074,747574.0
2023-09-29 10:50:00,172.76,172.79,172.36,172.44,662153.0,171.2975,171.3273,170.9009,170.9802,662153.0
2023-09-29 11:00:00,172.44,172.59,172.24,172.29,871645.0,170.9802,171.129,170.7819,170.8315,871645.0
2023-09-29 11:10:00,172.3,172.49,172.21,172.46,728799.0,170.8414,171.0298,170.7522,171.0001,728799.0
2023-09-29 11:20:00,172.45,172.76,172.02,172.06,693280.0,170.9902,171.2975,170.5638,170.6035,693280.0
2023-09-29 11:30:00,172.06,172.09,171.58,171.7,809253.0,170.6035,170.6332,170.1275,170.2465,809253.0
2023-09-29 11:40:00,171.7,171.89,171.6,171.8,573220.0,170.2465,170.4349,170.1473,170.3457,573220.0
2023-09-29 11:50:00,171.8,172.0,171.61,171.93,523873.0,170.3457,170.544,170.1573,170.4746,523873.0
2023-09-29 12:00:00,171.94,172.09,171.8,171.95,424426.0,170.4845,170.6332,170.3457,170.4944,424426.0
2023-09-29 12:10:00,171.97,172.09,171.53,171.84,536929.0,170.5142,170.6332,170.0779,170.3853,536929.0
2023-09-29 12:20:00,171.84,172.08,171.76,171.84,389390.0,170.3853,170.6233,170.306,170.3853,389390.0
2023-09-29 12:30:00,171.84,171.93,171.62,171.69,343983.0,170.3853,170.4746,170.1672,170.2366,343983.0
2023-09-29 12:40:00,171.69,171.83,171.35,171.43,532406.0,170.2366,170.3754,169.8995,169.9788,532406.0
2023-09-29 12:50:00,171.45,171.46,171.17,171.33,423743.0,169.9986,170.0085,169.721,169.8796,423743.0
2023-09-29 13:00:00,171.33,171.33,170.8,170.94,620180.0,169.8796,169.8796,169.3541,169.4929,620180.0
2023-09-29 13:10:00,170.94,171.03,170.73,170.9,506289.0,169.4929,169.5822,169.2847,169.4533,506289.0
2023-09-29 13:20:00,170.89,171.25,170.87,171.23,556627.0,169.4434,169.8003,169.4235,169.7805,556627.0
2023-09-29 13:30:00,171.23,171.3,171.02,171.16,526377.0,169.7805,169.8499,169.5723,169.7111,526377.0
2023-09-29 13:40:00,171.16,171.28,170.8,170.86,426849.0,169.7111,169.8301,169.3541,169.4136,426849.0
2023-09-29 13:50:00,170.86,171.07,170.62,170.63,445324.0,169.4136,169.6218,169.1756,169.1856,445324.0
2023-09-29 14:00:00,170.62,170.71,170.38,170.58,808730.0,169.1756,169.2649,168.9377,169.136,808730.0
2023-09-29 14:10:00,170.59,170.72,170.42,170.52,505018.0,169.1459,169.2748,168.9773,169.0765,505018.0
2023-09-29 14:20:00,170.53,171.0,170.46,170.54,657225.0,169.0864,169.5524,169.017,169.0963,657225.0
2023-09-29 14:30:00,170.55,170.69,170.34,170.5,683847.0,169.1062,169.2451,168.898,169.0567,683847.0
2023-09-29 14:40:00,170.5,170.99,170.48,170.9,703683.0,169.0567,169.5425,169.0368,169.4533,703683.0
2023-09-29 14:50:00,170.9,171.57,170.8,171.54,956797.0,169.4533,170.1176,169.3541,170.0879,956797.0
2023-09-29 15:00:00,171.55,171.71,171.15,171.27,856093.0,170.0978,170.2564,169.7012,169.8201,856093.0
2023-09-29 15:10:00,171.27,171.55,171.15,171.4,618020.0,169.8201,170.0978,169.7012,169.949,618020.0
2023-09-29 15:20:00,171.41,171.43,171.04,171.29,754335.0,169.959,169.9788,169.5921,169.84,754335.0
2023-09-29 15:30:00,171.28,171.42,171.1,171.36,859394.0,169.8301,169.9689,169.6516,169.9094,859394.0
2023-09-29 15:40:00,171.35,171.49,170.94,171.47,973121.0,169.8995,170.0383,169.4929,170.0184,973121.0
2023-09-29 15:50:00,171.48,171.92,170.76,171.22,3615458.0,170.0284,170.4646,169.3145,169.7706,3615458.0
2023-10-02 09:30:00,171.29,173.2,170.93,173.03,3212977.0,169.84,171.7338,169.483,171.5652,3212977.0
2023-10-02 09:40:00,173.05,173.25,172.85,173.03,1447802.0,171.5851,171.7834,171.3868,171.5652,1447802.0
2023-10-02 09:50:00,173.03,173.14,172.81,172.94,1209486.0,171.5652,171.6743,171.3471,171.476,1209486.0
2023-10-02 10:00:00,172.94,174.04,172.8,173.71,2094364.0,171.476,172.5667,171.3372,172.2395,2094364.0
2023-10-02 10:10:00,173.72,173.9,173.29,173.61,1315430.0,172.2494,172.4279,171.823,172.1403,1315430.0
2023-10-02 10:20:00,173.6,174.01,173.26,173.33,1115198.0,172.1304,172.5369,171.7933,171.8627,1115198.0
2023-10-02 10:30:00,173.35,173.74,172.97,173.54,1151243.0,171.8825,172.2692,171.5058,172.0709,1151243.0
2023-10-02 10:40:00,173.54,173.78,173.15,173.39,941871.0,172.0709,172.3089,171.6842,171.9222,941871.0
2023-10-02 10:50:00,173.39,173.65,172.84,173.01,915218.0,171.9222,172.18,171.3769,171.5454,915218.0
2023-10-02 11:00:00,173.01,173.65,172.95,173.46,952982.0,171.5454,172.18,171.4859,171.9916,952982.0
2023-10-02 11:10:00,173.44,173.92,173.32,173.84,918010.0,171.9718,172.4477,171.8528,172.3684,918010.0
2023-10-02 11:20:00,173.84,174.3,173.81,174.1,1016418.0,172.3684,172.8245,172.3386,172.6262,1016418.0
2023-10-02 11:30:00,174.12,174.21,173.59,173.7,815935.0,172.646,172.7353,172.1205,172.2296,815935.0
2023-10-02 11:40:00,173.69,173.73,173.33,173.47,762433.0,172.2197,172.2593,171.8627,172.0015,762433.0
2023-10-02 11:50:00,173.47,173.6,172.9,173.08,884589.0,172.0015,172.1304,171.4363,171.6148,884589.0
2023-10-02 12:00:00,173.09,173.19,172.82,172.97,587009.0,171.6247,171.7239,171.357,171.5058,587009.0
2023-10-02 12:10:00,172.96,173.47,172.88,173.16,662651.0,171.4958,172.0015,171.4165,171.6941,662651.0
2023-10-02 12:20:00,173.18,173.53,173.11,173.35,748173.0,171.714,172.061,171.6446,171.8825,748173.0
2023-10-02 12:30:00,173.36,173.47,173.18,173.29,530771.0,171.8924,172.0015,171.714,171.823,530771.0
2023-10-02 12:40:00,173.3,173.42,173.04,173.08,467674.0,171.833,171.9519,171.5752,171.6148,467674.0
2023-10-02 12:50:00,173.08,173.26,173.02,173.18,407193.0,171.6148,171.7933,171.5553,171.714,407193.0
2023-10-02 13:00:00,173.19,173.31,172.93,172.99,546521.0,171.7239,171.8429,171.4661,171.5256,546521.0
2023-10-02 13:10:00,173.01,173.18,172.73,173.05,698707.0,171.5454,171.714,171.2678,171.5851,698707.0
2023-10-02 13:20:00,173.06,173.41,173.03,173.31,454753.0,171.595,171.942,171.5652,171.8429,454753.0
2023-10-02 13:30:00,173.31,173.43,173.16,173.21,406502.0,171.8429,171.9619,171.6941,171.7437,406502.0
2023-10-02 13:40:00,173.2,173.52,173.19,173.41,474298.0,171.7338,172.0511,171.7239,171.942,474298.0
2023-10-02 13:50:00,173.4,173.58,173.11,173.13,587405.0,171.9321,172.1106,171.6446,171.6644,587405.0
2023-10-02 14:00:00,173.13,173.33,172.98,173.22,615246.0,171.6644,171.8627,171.5157,171.7536,615246.0
2023-10-02 14:10:00,173.22,173.71,173.18,173.21,858696.0,171.7536,172.2395,171.714,171.7437,858696.0
2023-10-02 14:20:00,173.21,173.22,172.77,172.78,668435.0,171.7437,171.7536,171.3074,171.3174,668435.0
2023-10-02 14:30:00,172.79,172.97,172.75,172.76,468512.0,171.3273,171.5058,171.2876,171.2975,468512.0
2023-10-02 14:40:00,172.74,172.87,172.61,172.86,553864.0,171.2777,171.4066,171.1488,171.3967,553864.0
2023-10-02 14:50:00,172.88,173.03,172.73,172.89,522306.0,171.4165,171.5652,171.2678,171.4264,522306.0
2023-10-02 15:00:00,172.88,172.98,172.53,172.93,694319.0,171.4165,171.5157,171.0695,171.4661,694319.0
2023-10-02 15:10:00,172.93,173.08,172.72,172.86,680960.0,171.4661,171.6148,171.2579,171.3967,680960.0
2023-10-02 15:20:00,172.85,173.21,172.81,173.0,689022.0,171.3868,171.7437,171.3471,171.5355,689022.0
2023-10-02 15:30:00,173.0,173.24,172.91,173.05,863330.0,171.5355,171.7735,171.4463,171.5851,863330.0
2023-10-02 15:40:00,173.07,173.12,172.86,172.89,1028125.0,171.6049,171.6545,171.3967,171.4264,1028125.0
2023-10-02 15:50:00,172.89,173.78,172.75,173.75,3677149.0,171.4264,172.3089,171.2876,172.2791,3677149.0
2023-10-03 09:30:00,172.29,173.28,172.21,173.05,1990223.0,170.8315,171.8131,170.7522,171.5851,1990223.0
2023-10-03 09:40:00,173.04,173.36,172.9,173.21,1369642.0,171.5752,171.8924,171.4363,171.7437,1369642.0
2023-10-03 09:50:00,173.22,173.63,173.19,173.27,1401978.0,171.7536,172.1602,171.7239,171.8032,1401978.0
2023-10-03 10:00:00,173.27,173.3,171.65,171.72,2057894.0,171.8032,171.833,170.1969,170.2663,2057894.0
2023-10-03 10:10:00,171.72,172.02,170.82,171.11,1780605.0,170.2663,170.5638,169.374,169.6615,1780605.0
2023-10-03 10:20:00,171.11,171.41,170.94,171.17,1112888.0,169.6615,169.959,169.4929,169.721,1112888.0
2023-10-03 10:30:00,171.18,171.9,171.07,171.39,1198030.0,169.7309,170.4448,169.6218,169.9391,1198030.0
2023-10-03 10:40:00,171.39,171.8,171.33,171.54,784496.0,169.9391,170.3457,169.8796,170.0879,784496.0
2023-10-03 10:50:00,171.56,171.59,171.3,171.51,1004906.0,170.1077,170.1374,169.8499,170.0581,1004906.0
2023-10-03 11:00:00,171.5,171.88,171.39,171.65,1122278.0,170.0482,170.425,169.9391,170.1969,1122278.0
2023-10-03 11:10:00,171.66,171.96,171.52,171.89,906631.0,170.2068,170.5043,170.068,170.4349,906631.0
2023-10-03 11:20:00,171.9,171.99,171.55,171.64,791609.0,170.4448,170.534,170.0978,170.187,791609.0
2023-10-03 11:30:00,171.63,171.79,171.36,171.59,701687.0,170.1771,170.3357,169.9094,170.1374,701687.0
2023-10-03 11:40:00,171.6,171.84,171.58,171.64,518218.0,170.1473,170.3853,170.1275,170.187,518218.0
2023-10-03 11:50:00,171.65,171.83,171.43,171.75,543089.0,170.1969,170.3754,169.9788,170.2961,543089.0
2023-10-03 12:00:00,171.75,172.09,171.69,171.87,706491.0,170.2961,170.6332,170.2366,170.4151,706491.0
2023-10-03 12:10:00,171.88,172.29,171.81,172.17,638730.0,170.425,170.8315,170.3556,170.7125,638730.0
2023-10-03 12:20:00,172.16,172.37,171.92,172.26,714913.0,170.7026,170.9108,170.4646,170.8018,714913.0
2023-10-03 12:30:00,172.28,172.55,172.24,172.51,682113.0,170.8216,171.0893,170.7819,171.0496,682113.0
2023-10-03 12:40:00,172.52,172.67,172.4,172.58,828418.0,171.0596,171.2083,170.9406,171.1191,828418.0
2023-10-03 12:50:00,172.59,172.69,172.36,172.56,731466.0,171.129,171.2281,170.9009,171.0992,731466.0
2023-10-03 13:00:00,172.55,172.81,172.27,172.29,815879.0,171.0893,171.3471,170.8117,170.8315,815879.0
2023-10-03 13:10:00,172.3,172.33,172.03,172.09,636613.0,170.8414,170.8712,170.5737,170.6332,636613.0
2023-10-03 13:20:00,172.09,172.24,171.96,172.0,541506.0,170.6332,170.7819,170.5043,170.544,541506.0
2023-10-03 13:30:00,172.01,172.1,171.75,171.78,536402.0,170.5539,170.6431,170.2961,170.3258,536402.0
2023-10-03 13:40:00,171.79,172.06,171.77,171.8,442809.0,170.3357,170.6035,170.3159,170.3457,442809.0
2023-10-03 13:50:00,171.81,172.0,171.81,171.97,505874.0,170.3556,170.544,170.3556,170.5142,505874.0
2023-10-03 14:00:00,171.97,172.13,171.56,171.64,648228.0,170.5142,170.6729,170.1077,170.187,648228.0
2023-10-03 14:10:00,171.63,171.8,171.55,171.79,576895.0,170.1771,170.3457,170.0978,170.3357,576895.0
2023-10-03 14:20:00,171.78,172.02,171.71,171.85,596576.0,170.3258,170.5638,170.2564,170.3952,596576.0
2023-10-03 14:30:00,171.85,172.03,171.81,172.02,441333.0,170.3952,170.5737,170.3556,170.5638,441333.0
2023-10-03 14:40:00,172.01,172.33,171.92,172.26,669910.0,170.5539,170.8712,170.4646,170.8018,669910.0
2023-10-03 14:50:00,172.25,172.4,172.08,172.27,732868.0,170.7918,170.9406,170.6233,170.8117,732868.0
2023-10-03 15:00:00,172.26,172.3,171.87,171.95,789705.0,170.8018,170.8414,170.4151,170.4944,789705.0
2023-10-03 15:10:00,171.95,172.11,171.79,172.0,815536.0,170.4944,170.653,170.3357,170.544,815536.0
2023-10-03 15:20:00,171.99,172.2,171.85,171.86,822596.0,170.534,170.7423,170.3952,170.4051,822596.0
2023-10-03 15:30:00,171.86,172.01,171.78,171.87,975185.0,170.4051,170.5539,170.3258,170.4151,975185.0
2023-10-03 15:40:00,171.88,172.25,171.88,172.14,1257655.0,170.425,170.7918,170.425,170.6828,1257655.0
2023-10-03 15:50:00,172.13,172.52,172.08,172.46,3289871.0,170.6729,171.0596,170.6233,171.0001,3289871.0
2023-10-04 09:30:00,171.11,172.46,170.97,172.36,2721768.0,169.6615,171.0001,169.5227,170.9009,2721768.0
2023-10-04 09:40:00,172.36,172.69,171.99,172.47,1737731.0,170.9009,171.2281,170.534,171.01,1737731.0
2023-10-04 09:50:00,172.49,172.63,172.11,172.49,1403726.0,171.0298,171.1686,170.653,171.0298,1403726.0
2023-10-04 10:00:00,172.48,172.65,171.87,172.2,1778366.0,171.0199,171.1885,170.4151,170.7423,1778366.0
2023-10-04 10:10:00,172.2,172.74,172.15,172.62,1513587.0,170.7423,171.2777,170.6927,171.1587,1513587.0
2023-10-04 10:20:00,172.64,172.69,172.2,172.4,1109631.0,171.1785,171.2281,170.7423,170.9406,1109631.0
2023-10-04 10:30:00,172.4,173.49,172.4,173.16,2076690.0,170.9406,172.0213,170.9406,171.6941,2076690.0
2023-10-04 10:40:00,173.16,173.4,172.52,172.54,1327755.0,171.6941,171.9321,171.0596,171.0794,1327755.0
2023-10-04 10:50:00,172.54,172.76,172.3,172.45,1004866.0,171.0794,171.2975,170.8414,170.9902,1004866.0
2023-10-04 11:00:00,172.44,172.53,172.13,172.34,1060554.0,170.9802,171.0695,170.6729,170.8811,1060554.0
2023-10-04 11:10:00,172.34,172.99,172.34,172.98,1118632.0,170.8811,171.5256,170.8811,171.5157,1118632.0
2023-10-04 11:20:00,172.97,173.14,172.68,172.86,774986.0,171.5058,171.6743,171.2182,171.3967,774986.0
2023-10-04 11:30:00,172.86,172.9,172.5,172.69,635687.0,171.3967,171.4363,171.0397,171.2281,635687.0
2023-10-04 11:40:00,172.69,173.08,172.41,172.93,744956.0,171.2281,171.6148,170.9505,171.4661,744956.0
2023-10-04 11:50:00,172.93,173.15,172.75,173.14,692398.0,171.4661,171.6842,171.2876,171.6743,692398.0
2023-10-04 12:00:00,173.14,173.16,172.81,173.0,703694.0,171.6743,171.6941,171.3471,171.5355,703694.0
2023-10-04 12:10:00,173.01,173.23,172.89,173.12,584941.0,171.5454,171.7635,171.4264,171.6545,584941.0
2023-10-04 12:20:00,173.11,173.29,172.95,173.17,558303.0,171.6446,171.823,171.4859,171.7041,558303.0
2023-10-04 12:30:00,173.17,173.26,172.98,173.0,475883.0,171.7041,171.7933,171.5157,171.5355,475883.0
2023-10-04 12:40:00,173.02,173.2,172.97,173.15,451874.0,171.5553,171.7338,171.5058,171.6842,451874.0
2023-10-04 12:50:00,173.14,173.19,172.99,173.11,398457.0,171.6743,171.7239,171.5256,171.6446,398457.0
2023-10-04 13:00:00,173.1,173.13,172.87,173.02,389880.0,171.6347,171.6644,171.4066,171.5553,389880.0
2023-10-04 13:10:00,173.03,173.11,172.96,173.08,392803.0,171.5652,171.6446,171.4958,171.6148,392803.0
2023-10-04 13:20:00,173.09,173.12,172.64,172.68,617038.0,171.6247,171.6545,171.1785,171.2182,617038.0
2023-10-04 13:30:00,172.68,172.79,172.48,172.79,541463.0,171.2182,171.3273,171.0199,171.3273,541463.0
2023-10-04 13:40:00,172.79,172.92,172.54,172.89,500398.0,171.3273,171.4562,171.0794,171.4264,500398.0
2023-10-04 13:50:00,172.88,172.89,172.46,172.52,600604.0,171.4165,171.4264,171.0001,171.0596,600604.0
2023-10-04 14:00:00,172.52,172.75,172.37,172.42,609790.0,171.0596,171.2876,170.9108,170.9604,609790.0
2023-10-04 14:10:00,172.41,172.81,172.39,172.79,494392.0,170.9505,171.3471,170.9307,171.3273,494392.0
2023-10-04 14:20:00,172.78,172.83,172.35,172.74,630595.0,171.3174,171.3669,170.891,171.2777,630595.0
2023-10-04 14:30:00,172.74,172.92,172.61,172.84,461246.0,171.2777,171.4562,171.1488,171.3769,461246.0
2023-10-04 14:40:00,172.84,173.13,172.81,172.94,496859.0,171.3769,171.6644,171.3471,171.476,496859.0
2023-10-04 14:50:00,172.94,173.14,172.85,173.08,399307.0,171.476,171.6743,171.3868,171.6148,399307.0
2023-10-04 15:00:00,173.09,173.29,173.03,173.27,613612.0,171.6247,171.823,171.5652,171.8032,613612.0
2023-10-04 15:10:00,173.26,173.73,173.23,173.61,1179520.0,171.7933,172.2593,171.7635,172.1403,1179520.0
2023-10-04 15:20:00,173.6,173.82,173.5,173.77,847356.0,172.1304,172.3486,172.0313,172.299,847356.0
2023-10-04 15:30:00,173.77,174.21,173.71,174.11,1127884.0,172.299,172.7353,172.2395,172.6361,1127884.0
2023-10-04 15:40:00,174.12,174.18,173.64,173.65,1164599.0,172.646,172.7055,172.1701,172.18,1164599.0
2023-10-04 15:50:00,173.65,173.83,173.37,173.66,3695714.0,172.18,172.3585,171.9024,172.1899,3695714.0
2023-10-05 09:30:00,173.74,174.41,173.7,173.88,2260290.0,172.2692,172.9336,172.2296,172.408,2260290.0
2023-10-05 09:40:00,173.86,174.1,173.56,173.93,1284581.0,172.3882,172.6262,172.0908,172.4576,1284581.0
2023-10-05 09:50:00,173.93,174.02,173.45,173.87,1067095.0,172.4576,172.5469,171.9817,172.3981,1067095.0
2023-10-05 10:00:00,173.87,173.88,173.13,173.23,1377593.0,172.3981,172.408,171.6644,171.7635,1377593.0
2023-10-05 10:10:00,173.23,173.58,173.07,173.54,918015.0,171.7635,172.1106,171.6049,172.0709,918015.0
2023-10-05 10:20:00,173.55,173.83,173.21,173.69,989261.0,172.0808,172.3585,171.7437,172.2197,989261.0
2023-10-05 10:30:00,173.69,173.76,172.81,172.92,1071826.0,172.2197,172.2891,171.3471,171.4562,1071826.0
2023-10-05 10:40:00,172.91,173.11,172.72,172.75,890039.0,171.4463,171.6446,171.2579,171.2876,890039.0
2023-10-05 10:50:00,172.76,173.08,172.68,173.0,888251.0,171.2975,171.6148,171.2182,171.5355,888251.0
2023-10-05 11:00:00,173.0,173.2,172.83,172.98,763295.0,171.5355,171.7338,171.3669,171.5157,763295.0
2023-10-05 11:10:00,172.97,173.38,172.93,173.19,982545.0,171.5058,171.9123,171.4661,171.7239,982545.0
2023-10-05 11:20:00,173.2,173.65,173.19,173.6,991938.0,171.7338,172.18,171.7239,172.1304,991938.0
2023-10-05 11:30:00,173.61,173.65,173.31,173.58,906693.0,172.1403,172.18,171.8429,172.1106,906693.0
2023-10-05 11:40:00,173.56,173.63,173.26,173.45,608237.0,172.0908,172.1602,171.7933,171.9817,608237.0
2023-10-05 11:50:00,173.44,173.83,173.34,173.48,869695.0,171.9718,172.3585,171.8726,172.0114,869695.0
2023-10-05 12:00:00,173.49,173.84,173.36,173.75,688310.0,172.0213,172.3684,171.8924,172.2791,688310.0
2023-10-05 12:10:00,173.75,174.0,173.71,173.93,644939.0,172.2791,172.527,172.2395,172.4576,644939.0
2023-10-05 12:20:00,173.95,174.03,173.78,173.97,681809.0,172.4775,172.5568,172.3089,172.4973,681809.0
2023-10-05 12:30:00,173.96,174.03,173.8,173.82,557993.0,172.4874,172.5568,172.3287,172.3486,557993.0
2023-10-05 12:40:00,173.82,173.83,173.62,173.69,431143.0,172.3486,172.3585,172.1502,172.2197,431143.0
2023-10-05 12:50:00,173.68,173.95,173.67,173.95,417054.0,172.2097,172.4775,172.1998,172.4775,417054.0
2023-10-05 13:00:00,173.94,173.98,173.64,173.68,509506.0,172.4675,172.5072,172.1701,172.2097,509506.0
2023-10-05 13:10:00,173.68,174.03,173.65,173.88,611089.0,172.2097,172.5568,172.18,172.408,611089.0
2023-10-05 13:20:00,173.89,174.16,173.87,174.16,578382.0,172.418,172.6857,172.3981,172.6857,578382.0
2023-10-05 13:30:00,174.15,174.64,173.96,174.61,1146875.0,172.6758,173.1616,172.4874,173.1319,1146875.0
2023-10-05 13:40:00,174.61,174.96,174.6,174.87,1256552.0,173.1319,173.4789,173.122,173.3897,1256552.0
2023-10-05 13:50:00,174.87,175.02,174.73,174.89,893965.0,173.3897,173.5384,173.2509,173.4095,893965.0
2023-10-05 14:00:00,174.88,175.2,174.88,175.02,834500.0,173.3996,173.7169,173.3996,173.5384,834500.0
2023-10-05 14:10:00,175.02,175.17,174.85,175.06,782486.0,173.5384,173.6871,173.3698,173.5781,782486.0
2023-10-05 14:20:00,175.06,175.1,174.75,174.96,614836.0,173.5781,173.6177,173.2707,173.4789,614836.0
2023-10-05 14:30:00,174.95,175.39,174.9,175.36,1021507.0,173.469,173.9053,173.4194,173.8755,1021507.0
2023-10-05 14:40:00,175.36,175.45,175.17,175.26,836904.0,173.8755,173.9648,173.6871,173.7764,836904.0
2023-10-05 14:50:00,175.27,175.39,175.2,175.33,482973.0,173.7863,173.9053,173.7169,173.8458,482973.0
2023-10-05 15:00:00,175.34,175.39,175.16,175.16,508675.0,173.8557,173.9053,173.6772,173.6772,508675.0
2023-10-05 15:10:00,175.17,175.2,174.92,175.03,658944.0,173.6871,173.7169,173.4392,173.5483,658944.0
2023-10-05 15:20:00,175.02,175.12,174.87,175.12,661698.0,173.5384,173.6376,173.3897,173.6376,661698.0
2023-10-05 15:30:00,175.12,175.22,175.04,175.07,773166.0,173.6376,173.7367,173.5582,173.588,773166.0
2023-10-05 15:40:00,175.07,175.18,174.86,175.18,1094936.0,173.588,173.697,173.3798,173.697,1094936.0
2023-10-05 15:50:00,175.17,175.21,174.84,174.97,2316816.0,173.6871,173.7268,173.3599,173.4888,2316816.0
2023-10-06 09:30:00,173.9,175.06,173.32,173.43,2621792.0,172.4279,173.5781,171.8528,171.9619,2621792.0
2023-10-06 09:40:00,173.41,174.11,173.18,173.57,1414447.0,171.942,172.6361,171.714,172.1007,1414447.0
2023-10-06 09:50:00,173.6,174.05,173.51,174.03,1068307.0,172.1304,172.5766,172.0412,172.5568,1068307.0
2023-10-06 10:00:00,174.04,174.1,173.35,173.62,1084843.0,172.5667,172.6262,171.8825,172.1502,1084843.0
2023-10-06 10:10:00,173.6,174.4,173.56,173.91,1189027.0,172.1304,172.9236,172.0908,172.4378,1189027.0
2023-10-06 10:20:00,173.91,174.89,173.68,174.81,1215136.0,172.4378,173.4095,172.2097,173.3302,1215136.0
2023-10-06 10:30:00,174.8,175.13,174.73,174.95,1651750.0,173.3203,173.6475,173.2509,173.469,1651750.0
2023-10-06 10:40:00,174.96,175.28,174.73,175.03,1084795.0,173.4789,173.7962,173.2509,173.5483,1084795.0
2023-10-06 10:50:00,175.04,175.2,174.84,175.13,800304.0,173.5582,173.7169,173.3599,173.6475,800304.0
2023-10-06 11:00:00,175.13,175.64,175.09,175.54,1314241.0,173.6475,174.1531,173.6078,174.054,1314241.0
2023-10-06 11:10:00,175.53,175.67,175.24,175.29,1259962.0,174.0441,174.1829,173.7565,173.8061,1259962.0
2023-10-06 11:20:00,175.28,175.73,175.21,175.45,803803.0,173.7962,174.2424,173.7268,173.9648,803803.0
2023-10-06 11:30:00,175.45,176.1,175.43,176.08,1111903.0,173.9648,174.6093,173.9449,174.5894,1111903.0
2023-10-06 11:40:00,176.08,176.59,176.06,176.56,1198229.0,174.5894,175.0951,174.5696,175.0654,1198229.0
2023-10-06 11:50:00,176.57,176.84,176.43,176.8,917403.0,175.0753,175.343,174.9365,175.3033,917403.0
2023-10-06 12:00:00,176.8,177.05,176.74,176.81,1243058.0,175.3033,175.5512,175.2438,175.3132,1243058.0
2023-10-06 12:10:00,176.81,176.84,176.52,176.6,904018.0,175.3132,175.343,175.0257,175.105,904018.0
2023-10-06 12:20:00,176.61,176.72,176.31,176.67,878682.0,175.1149,175.224,174.8175,175.1744,878682.0
2023-10-06 12:30:00,176.68,176.77,176.45,176.65,650156.0,175.1843,175.2736,174.9563,175.1546,650156.0
2023-10-06 12:40:00,176.64,176.99,176.62,176.86,703832.0,175.1447,175.4917,175.1249,175.3628,703832.0
2023-10-06 12:50:00,176.87,176.92,176.73,176.82,493058.0,175.3727,175.4223,175.2339,175.3232,493058.0
2023-10-06 13:00:00,176.83,176.9,176.7,176.82,417542.0,175.3331,175.4025,175.2042,175.3232,417542.0
2023-10-06 13:10:00,176.81,177.16,176.69,177.15,982062.0,175.3132,175.6603,175.1943,175.6504,982062.0
2023-10-06 13:20:00,177.15,177.36,177.04,177.16,1239130.0,175.6504,175.8586,175.5413,175.6603,1239130.0
2023-10-06 13:30:00,177.17,177.39,177.12,177.34,622586.0,175.6702,175.8883,175.6206,175.8388,622586.0
2023-10-06 13:40:00,177.36,177.39,177.1,177.27,596063.0,175.8586,175.8883,175.6008,175.7694,596063.0
2023-10-06 13:50:00,177.27,177.33,177.17,177.28,459609.0,175.7694,175.8288,175.6702,175.7793,459609.0
2023-10-06 14:00:00,177.28,177.38,177.13,177.29,669245.0,175.7793,175.8784,175.6305,175.7892,669245.0
2023-10-06 14:10:00,177.29,177.38,177.19,177.23,495711.0,175.7892,175.8784,175.69,175.7297,495711.0
2023-10-06 14:20:00,177.23,177.54,177.21,177.53,659153.0,175.7297,176.0371,175.7099,176.0271,659153.0
2023-10-06 14:30:00,177.53,177.67,177.42,177.62,654794.0,176.0271,176.166,175.9181,176.1164,654794.0
2023-10-06 14:40:00,177.62,177.71,177.55,177.6,571539.0,176.1164,176.2056,176.047,176.0966,571539.0
2023-10-06 14:50:00,177.6,177.61,177.42,177.54,564607.0,176.0966,176.1065,175.9181,176.0371,564607.0
2023-10-06 15:00:00,177.53,177.67,177.45,177.62,799674.0,176.0271,176.166,175.9478,176.1164,799674.0
2023-10-06 15:10:00,177.61,177.62,177.47,177.61,591810.0,176.1065,176.1164,175.9677,176.1065,591810.0
2023-10-06 15:20:00,177.61,177.96,177.59,177.94,962572.0,176.1065,176.4535,176.0866,176.4337,962572.0
2023-10-06 15:30:00,177.94,177.99,177.72,177.92,972136.0,176.4337,176.4833,176.2155,176.4138,972136.0
2023-10-06 15:40:00,177.92,177.95,177.71,177.82,1277599.0,176.4138,176.4436,176.2056,176.3147,1277599.0
2023-10-06 15:50:00,177.82,177.92,177.4,177.49,4121137.0,176.3147,176.4138,175.8982,175.9875,4121137.0
2023-10-09 09:30:00,176.8,176.88,175.8,176.24,2201448.0,175.3033,175.3827,174.3118,174.7481,2201448.0
2023-10-09 09:40:00,176.24,177.09,176.12,177.02,1394306.0,174.7481,175.5909,174.6291,175.5215,1394306.0
2023-10-09 09:50:00,177.02,177.3,176.73,177.18,1028047.0,175.5215,175.7991,175.2339,175.6801,1028047.0
2023-10-09 10:00:00,177.18,177.36,176.31,176.39,1292308.0,175.6801,175.8586,174.8175,174.8968,1292308.0
2023-10-09 10:10:00,176.4,177.08,176.33,176.97,845753.0,174.9067,175.581,174.8373,175.4719,845753.0
2023-10-09 10:20:00,176.97,177.22,176.76,176.87,674253.0,175.4719,175.7198,175.2637,175.3727,674253.0
2023-10-09 10:30:00,176.87,176.98,176.41,176.41,683242.0,175.3727,175.4818,174.9166,174.9166,683242.0
2023-10-09 10:40:00,176.44,176.67,176.2,176.23,655542.0,174.9464,175.1744,174.7084,174.7382,655542.0
2023-10-09 10:50:00,176.22,176.58,176.22,176.37,621379.0,174.7282,175.0852,174.7282,174.877,621379.0
2023-10-09 11:00:00,176.37,176.58,176.26,176.31,680104.0,174.877,175.0852,174.7679,174.8175,680104.0
2023-10-09 11:10:00,176.31,176.69,176.19,176.68,629334.0,174.8175,175.1943,174.6985,175.1843,629334.0
2023-10-09 11:20:00,176.67,177.13,176.58,177.09,726221.0,175.1744,175.6305,175.0852,175.5909,726221.0
2023-10-09 11:30:00,177.08,177.23,177.03,177.09,671626.0,175.581,175.7297,175.5314,175.5909,671626.0
2023-10-09 11:40:00,177.09,177.16,176.87,177.07,658286.0,175.5909,175.6603,175.3727,175.571,658286.0
2023-10-09 11:50:00,177.06,177.2,176.98,177.2,399172.0,175.5611,175.6999,175.4818,175.6999,399172.0
2023-10-09 12:00:00,177.2,177.7,177.18,177.64,1045846.0,175.6999,176.1957,175.6801,176.1362,1045846.0
2023-10-09 12:10:00,177.64,177.89,177.6,177.86,601396.0,176.1362,176.3841,176.0966,176.3544,601396.0
2023-10-09 12:20:00,177.87,178.07,177.6,177.61,809646.0,176.3643,176.5626,176.0966,176.1065,809646.0
2023-10-09 12:30:00,177.6,177.77,177.56,177.62,466177.0,176.0966,176.2651,176.0569,176.1164,466177.0
2023-10-09 12:40:00,177.64,177.75,177.5,177.7,368035.0,176.1362,176.2453,175.9974,176.1957,368035.0
2023-10-09 12:50:00,177.71,177.77,177.43,177.6,409114.0,176.2056,176.2651,175.928,176.0966,409114.0
2023-10-09 13:00:00,177.61,177.76,177.56,177.73,348191.0,176.1065,176.2552,176.0569,176.2255,348191.0
2023-10-09 13:10:00,177.74,177.84,177.63,177.74,359879.0,176.2354,176.3345,176.1263,176.2354,359879.0
2023-10-09 13:20:00,177.73,177.97,177.68,177.95,322114.0,176.2255,176.4634,176.1759,176.4436,322114.0
2023-10-09 13:30:00,177.96,178.14,177.94,178.12,581856.0,176.4535,176.632,176.4337,176.6122,581856.0
2023-10-09 13:40:00,178.12,178.6,178.11,178.42,1093869.0,176.6122,177.0881,176.6022,176.9096,1093869.0
2023-10-09 13:50:00,178.41,178.79,178.39,178.72,944485.0,176.8997,177.2765,176.8799,177.2071,944485.0
2023-10-09 14:00:00,178.72,178.97,178.58,178.88,873589.0,177.2071,177.455,177.0683,177.3657,873589.0
2023-10-09 14:10:00,178.88,178.95,178.78,178.83,632178.0,177.3657,177.4351,177.2666,177.3161,632178.0
2023-10-09 14:20:00,178.82,178.87,178.71,178.84,562481.0,177.3062,177.3558,177.1972,177.3261,562481.0
2023-10-09 14:30:00,178.84,178.9,178.42,178.76,823629.0,177.3261,177.3856,176.9096,177.2467,823629.0
2023-10-09 14:40:00,178.75,179.02,178.74,178.87,876263.0,177.2368,177.5045,177.2269,177.3558,876263.0
2023-10-09 14:50:00,178.88,179.04,178.77,178.89,606428.0,177.3657,177.5244,177.2567,177.3756,606428.0
2023-10-09 15:00:00,178.89,179.02,178.72,178.95,660270.0,177.3756,177.5045,177.2071,177.4351,660270.0
2023-10-09 15:10:00,178.95,179.05,178.66,178.75,825804.0,177.4351,177.5343,177.1476,177.2368,825804.0
2023-10-09 15:20:00,178.74,178.95,178.72,178.9,616063.0,177.2269,177.4351,177.2071,177.3856,616063.0
2023-10-09 15:30:00,178.9,178.91,178.66,178.8,659957.0,177.3856,177.3955,177.1476,177.2864,659957.0
2023-10-09 15:40:00,178.8,179.01,178.76,179.0,1171548.0,177.2864,177.4946,177.2467,177.4847,1171548.0
2023-10-09 15:50:00,179.0,179.05,178.8,179.0,2183054.0,177.4847,177.5343,177.2864,177.4847,2183054.0
2023-10-10 09:30:00,178.1,179.16,178.1,178.36,2123806.0,176.5923,177.6434,176.5923,176.8501,2123806.0
2023-10-10 09:40:00,178.36,178.55,178.12,178.21,1011285.0,176.8501,177.0385,176.6122,176.7014,1011285.0
2023-10-10 09:50:00,178.22,178.64,178.12,178.63,1040981.0,176.7113,177.1278,176.6122,177.1178,1040981.0
2023-10-10 10:00:00,178.63,178.95,178.46,178.48,989694.0,177.1178,177.4351,176.9493,176.9691,989694.0
2023-10-10 10:10:00,178.48,179.03,178.35,178.97,1092381.0,176.9691,177.5145,176.8402,177.455,1092381.0
2023-10-10 10:20:00,178.96,179.31,178.77,179.19,1117450.0,177.445,177.7921,177.2567,177.6731,1117450.0
2023-10-10 10:30:00,179.19,179.43,179.04,179.25,789978.0,177.6731,177.9111,177.5244,177.7326,789978.0
2023-10-10 10:40:00,179.25,179.43,179.1,179.22,906954.0,177.7326,177.9111,177.5839,177.7028,906954.0
2023-10-10 10:50:00,179.21,179.39,179.21,179.32,592821.0,177.6929,177.8714,177.6929,177.802,592821.0
2023-10-10 11:00:00,179.33,179.62,179.13,179.18,913321.0,177.8119,178.0995,177.6136,177.6632,913321.0
2023-10-10 11:10:00,179.19,179.68,179.13,179.61,674695.0,177.6731,178.1589,177.6136,178.0895,674695.0
2023-10-10 11:20:00,179.61,179.62,179.45,179.48,512739.0,178.0895,178.0995,177.9309,177.9606,512739.0
2023-10-10 11:30:00,179.49,179.56,179.34,179.5,550174.0,177.9706,178.04,177.8218,177.9805,550174.0
2023-10-10 11:40:00,179.5,179.65,179.47,179.56,434617.0,177.9805,178.1292,177.9507,178.04,434617.0
2023-10-10 11:50:00,179.56,179.68,179.53,179.56,425497.0,178.04,178.1589,178.0102,178.04,425497.0
2023-10-10 12:00:00,179.56,179.63,179.48,179.58,332771.0,178.04,178.1094,177.9606,178.0598,332771.0
2023-10-10 12:10:00,179.58,179.72,179.54,179.71,386114.0,178.0598,178.1986,178.0201,178.1887,386114.0
2023-10-10 12:20:00,179.71,179.71,179.44,179.61,401312.0,178.1887,178.1887,177.921,178.0895,401312.0
2023-10-10 12:30:00,179.62,179.69,179.35,179.43,345630.0,178.0995,178.1689,177.8317,177.9111,345630.0
2023-10-10 12:40:00,179.44,179.56,179.38,179.41,413811.0,177.921,178.04,177.8615,177.8912,413811.0
2023-10-10 12:50:00,179.41,179.65,179.39,179.51,392715.0,177.8912,178.1292,177.8714,177.9904,392715.0
2023-10-10 13:00:00,179.5,179.5,178.54,178.62,1166480.0,177.9805,177.9805,177.0286,177.1079,1166480.0
2023-10-10 13:10:00,178.61,178.69,178.17,178.32,1012491.0,177.098,177.1773,176.6617,176.8105,1012491.0
2023-10-10 13:20:00,178.32,178.63,178.14,178.45,808506.0,176.8105,177.1178,176.632,176.9394,808506.0
2023-10-10 13:30:00,178.46,178.58,178.22,178.36,717446.0,176.9493,177.0683,176.7113,176.8501,717446.0
2023-10-10 13:40:00,178.37,178.5,178.3,178.38,540707.0,176.86,176.9889,176.7906,176.87,540707.0
2023-10-10 13:50:00,178.37,178.46,178.04,178.28,686146.0,176.86,176.9493,176.5328,176.7708,686146.0
2023-10-10 14:00:00,178.27,178.4,178.13,178.16,602144.0,176.7609,176.8898,176.6221,176.6518,602144.0
2023-10-10 14:10:00,178.16,178.36,178.12,178.28,476474.0,176.6518,176.8501,176.6122,176.7708,476474.0
2023-10-10 14:20:00,178.28,178.38,177.95,178.17,731696.0,176.7708,176.87,176.4436,176.6617,731696.0
2023-10-10 14:30:00,178.19,178.39,178.14,178.31,448612.0,176.6816,176.8799,176.632,176.8005,448612.0
2023-10-10 14:40:00,178.3,178.63,178.23,178.45,707081.0,176.7906,177.1178,176.7212,176.9394,707081.0
2023-10-10 14:50:00,178.45,178.46,177.96,178.18,709850.0,176.9394,176.9493,176.4535,176.6716,709850.0
2023-10-10 15:00:00,178.18,178.4,178.07,178.37,497203.0,176.6716,176.8898,176.5626,176.86,497203.0
2023-10-10 15:10:00,178.37,178.62,178.21,178.56,641541.0,176.86,177.1079,176.7014,177.0484,641541.0
2023-10-10 15:20:00,178.56,178.91,178.45,178.79,987248.0,177.0484,177.3955,176.9394,177.2765,987248.0
2023-10-10 15:30:00,178.79,178.8,178.53,178.59,852509.0,177.2765,177.2864,177.0187,177.0782,852509.0
2023-10-10 15:40:00,178.59,178.74,178.53,178.61,900396.0,177.0782,177.2269,177.0187,177.098,900396.0
2023-10-10 15:50:00,178.61,178.66,178.12,178.41,3138541.0,177.098,177.1476,176.6122,176.8997,3138541.0
2023-10-11 09:30:00,178.25,178.96,178.06,178.84,2217621.0,176.7411,177.445,176.5527,177.3261,2217621.0
2023-10-11 09:40:00,178.84,178.88,178.12,178.23,1264706.0,177.3261,177.3657,176.6122,176.7212,1264706.0
2023-10-11 09:50:00,178.22,178.25,177.6,177.94,1680835.0,176.7113,176.7411,176.0966,176.4337,1680835.0
2023-10-11 10:00:00,177.93,178.2,177.67,178.14,951363.0,176.4238,176.6915,176.166,176.632,951363.0
2023-10-11 10:10:00,178.13,178.24,177.83,177.9,983181.0,176.6221,176.7311,176.3246,176.394,983181.0
2023-10-11 10:20:00,177.92,178.32,177.87,178.28,940873.0,176.4138,176.8105,176.3643,176.7708,940873.0
2023-10-11 10:30:00,178.28,178.7,178.13,178.65,1139830.0,176.7708,177.1872,176.6221,177.1377,1139830.0
2023-10-11 10:40:00,178.65,178.72,178.48,178.59,836771.0,177.1377,177.2071,176.9691,177.0782,836771.0
2023-10-11 10:50:00,178.59,179.28,178.59,179.1,1203769.0,177.0782,177.7623,177.0782,177.5839,1203769.0
2023-10-11 11:00:00,179.1,179.32,178.94,178.96,1268189.0,177.5839,177.802,177.4252,177.445,1268189.0
2023-10-11 11:10:00,178.96,179.29,178.62,178.72,773840.0,177.445,177.7723,177.1079,177.2071,773840.0
2023-10-11 11:20:00,178.73,178.88,178.56,178.59,626552.0,177.217,177.3657,177.0484,177.0782,626552.0
2023-10-11 11:30:00,178.59,178.94,178.54,178.63,575222.0,177.0782,177.4252,177.0286,177.1178,575222.0
2023-10-11 11:40:00,178.62,178.8,178.44,178.78,687642.0,177.1079,177.2864,176.9294,177.2666,687642.0
2023-10-11 11:50:00,178.79,178.95,178.65,178.71,574254.0,177.2765,177.4351,177.1377,177.1972,574254.0
2023-10-11 12:00:00,178.71,178.74,178.39,178.7,655263.0,177.1972,177.2269,176.8799,177.1872,655263.0
2023-10-11 12:10:00,178.7,178.72,178.36,178.49,458688.0,177.1872,177.2071,176.8501,176.979,458688.0
2023-10-11 12:20:00,178.49,178.6,178.38,178.57,462067.0,176.979,177.0881,176.87,177.0583,462067.0
2023-10-11 12:30:00,178.58,178.7,178.44,178.61,604203.0,177.0683,177.1872,176.9294,177.098,604203.0
2023-10-11 12:40:00,178.61,178.71,178.42,178.47,442406.0,177.098,177.1972,176.9096,176.9592,442406.0
2023-10-11 12:50:00,178.47,178.67,178.27,178.63,475471.0,176.9592,177.1575,176.7609,177.1178,475471.0
2023-10-11 13:00:00,178.64,178.71,178.42,178.64,491037.0,177.1278,177.1972,176.9096,177.1278,491037.0
2023-10-11 13:10:00,178.64,178.75,178.33,178.38,425383.0,177.1278,177.2368,176.8204,176.87,425383.0
2023-10-11 13:20:00,178.38,178.68,178.33,178.59,483476.0,176.87,177.1674,176.8204,177.0782,483476.0
2023-10-11 13:30:00,178.59,178.59,178.37,178.43,301694.0,177.0782,177.0782,176.86,176.9195,301694.0
2023-10-11 13:40:00,178.44,178.61,178.39,178.41,323588.0,176.9294,177.098,176.8799,176.8997,323588.0
2023-10-11 13:50:00,178.41,178.68,178.36,178.63,362144.0,176.8997,177.1674,176.8501,177.1178,362144.0
2023-10-11 14:00:00,178.62,178.94,178.59,178.79,767822.0,177.1079,177.4252,177.0782,177.2765,767822.0
2023-10-11 14:10:00,178.78,178.95,178.68,178.81,591860.0,177.2666,177.4351,177.1674,177.2963,591860.0
2023-10-11 14:20:00,178.81,179.38,178.8,178.95,905362.0,177.2963,177.8615,177.2864,177.4351,905362.0
2023-10-11 14:30:00,178.95,179.12,178.9,178.99,603863.0,177.4351,177.6037,177.3856,177.4748,603863.0
2023-10-11 14:40:00,178.99,179.17,178.94,179.06,699060.0,177.4748,177.6533,177.4252,177.5442,699060.0
2023-10-11 14:50:00,179.06,179.22,178.99,179.09,453194.0,177.5442,177.7028,177.4748,177.5739,453194.0
2023-10-11 15:00:00,179.08,179.29,179.04,179.23,642658.0,177.564,177.7723,177.5244,177.7128,642658.0
2023-10-11 15:10:00,179.23,179.26,179.07,179.22,593659.0,177.7128,177.7425,177.5541,177.7028,593659.0
2023-10-11 15:20:00,179.21,179.26,179.04,179.17,686094.0,177.6929,177.7425,177.5244,177.6533,686094.0
2023-10-11 15:30:00,179.17,179.35,179.14,179.3,801996.0,177.6533,177.8317,177.6235,177.7822,801996.0
2023-10-11 15:40:00,179.3,179.51,179.24,179.42,1265901.0,177.7822,177.9904,177.7227,177.9011,1265901.0
2023-10-11 15:50:00,179.41,179.85,179.41,179.75,3041872.0,177.8912,178.3275,177.8912,178.2284,3041872.0
2023-10-12 09:30:00,180.07,180.55,179.84,180.39,2031551.0,178.5456,179.0216,178.3176,178.8629,2031551.0
2023-10-12 09:40:00,180.39,180.63,180.23,180.47,1234609.0,178.8629,179.1009,178.7043,178.9423,1234609.0
2023-10-12 09:50:00,180.48,180.99,180.35,180.93,1636301.0,178.9522,179.4579,178.8233,179.3984,1636301.0
2023-10-12 10:00:00,180.93,181.42,180.81,181.4,1801596.0,179.3984,179.8842,179.2794,179.8644,1801596.0
2023-10-12 10:10:00,181.4,181.72,181.18,181.29,1844385.0,179.8644,180.1817,179.6463,179.7553,1844385.0
2023-10-12 10:20:00,181.3,182.15,181.2,181.72,2249821.0,179.7652,180.608,179.6661,180.1817,2249821.0
2023-10-12 10:30:00,181.73,182.09,181.66,181.87,1309535.0,180.1916,180.5485,180.1222,180.3304,1309535.0
2023-10-12 10:40:00,181.87,182.04,181.46,181.79,1258412.0,180.3304,180.499,179.9239,180.2511,1258412.0
2023-10-12 10:50:00,181.8,182.11,181.67,182.06,1054856.0,180.261,180.5684,180.1321,180.5188,1054856.0
2023-10-12 11:00:00,182.06,182.08,181.64,181.99,1031824.0,180.5188,180.5386,180.1024,180.4494,1031824.0
2023-10-12 11:10:00,181.99,182.34,181.98,182.26,1179162.0,180.4494,180.7964,180.4395,180.7171,1179162.0
2023-10-12 11:20:00,182.24,182.29,181.75,181.77,1099699.0,180.6973,180.7469,180.2114,180.2313,1099699.0
2023-10-12 11:30:00,181.77,181.83,181.59,181.72,1196888.0,180.2313,180.2907,180.0528,180.1817,1196888.0
2023-10-12 11:40:00,181.72,181.85,181.56,181.57,662244.0,180.1817,180.3106,180.023,180.0329,662244.0
2023-10-12 11:50:00,181.56,181.97,181.51,181.94,697518.0,180.023,180.4296,179.9735,180.3998,697518.0
2023-10-12 12:00:00,181.94,182.12,181.79,181.97,902957.0,180.3998,180.5783,180.2511,180.4296,902957.0
2023-10-12 12:10:00,181.97,182.12,181.88,182.11,533176.0,180.4296,180.5783,180.3403,180.5684,533176.0
2023-10-12 12:20:00,182.1,182.29,182.03,182.27,814418.0,180.5585,180.7469,180.4891,180.727,814418.0
2023-10-12 12:30:00,182.28,182.28,181.98,182.06,672697.0,180.7369,180.7369,180.4395,180.5188,672697.0
2023-10-12 12:40:00,182.06,182.12,181.9,181.93,506245.0,180.5188,180.5783,180.3602,180.3899,506245.0
2023-10-12 12:50:00,181.93,182.14,181.87,181.96,681798.0,180.3899,180.5981,180.3304,180.4196,681798.0
2023-10-12 13:00:00,181.96,182.06,181.1,181.15,1182789.0,180.4196,180.5188,179.5669,179.6165,1182789.0
2023-10-12 13:10:00,181.15,181.21,180.55,180.69,1044125.0,179.6165,179.676,179.0216,179.1604,1044125.0
2023-10-12 13:20:00,180.71,180.83,180.33,180.35,841438.0,179.1802,179.2992,178.8034,178.8233,841438.0
2023-10-12 13:30:00,180.34,180.63,180.2,180.46,823265.0,178.8134,179.1009,178.6745,178.9323,823265.0
2023-10-12 13:40:00,180.48,180.53,180.1,180.17,706636.0,178.9522,179.0018,178.5754,178.6448,706636.0
2023-10-12 13:50:00,180.17,180.27,179.96,179.99,704834.0,178.6448,178.744,178.4366,178.4663,704834.0
2023-10-12 14:00:00,179.99,180.13,179.58,179.59,1019900.0,178.4663,178.6051,178.0598,178.0697,1019900.0
2023-10-12 14:10:00,179.59,179.64,179.04,179.05,1364796.0,178.0697,178.1193,177.5244,177.5343,1364796.0
2023-10-12 14:20:00,179.05,179.69,179.04,179.64,1176762.0,177.5343,178.1689,177.5244,178.1193,1176762.0
2023-10-12 14:30:00,179.64,179.83,179.49,179.8,627475.0,178.1193,178.3077,177.9706,178.2779,627475.0
2023-10-12 14:40:00,179.79,180.02,179.68,179.95,582418.0,178.268,178.4961,178.1589,178.4267,582418.0
2023-10-12 14:50:00,179.96,179.96,179.74,179.81,462253.0,178.4366,178.4366,178.2184,178.2878,462253.0
2023-10-12 15:00:00,179.82,180.01,179.73,179.97,620240.0,178.2978,178.4862,178.2085,178.4465,620240.0
2023-10-12 15:10:00,179.97,180.43,179.82,180.38,923234.0,178.4465,178.9026,178.2978,178.853,923234.0
2023-10-12 15:20:00,180.38,180.48,180.17,180.4,878350.0,178.853,178.9522,178.6448,178.8729,878350.0
2023-10-12 15:30:00,180.4,180.81,180.39,180.56,1392061.0,178.8729,179.2794,178.8629,179.0315,1392061.0
2023-10-12 15:40:00,180.56,180.67,180.41,180.5,967639.0,179.0315,179.1406,178.8828,178.972,967639.0
2023-10-12 15:50:00,180.5,180.82,180.5,180.73,2656493.0,178.972,179.2893,178.972,179.2001,2656493.0
2023-10-13 09:30:00,181.39,181.93,180.93,181.28,2225161.0,179.8545,180.3899,179.3984,179.7454,2225161.0
2023-10-13 09:40:00,181.28,181.4,181.01,181.36,998821.0,179.7454,179.8644,179.4777,179.8247,998821.0
2023-10-13 09:50:00,181.37,181.45,181.03,181.17,980001.0,179.8346,179.914,179.4975,179.6363,980001.0
2023-10-13 10:00:00,181.15,181.26,180.57,181.0,1192839.0,179.6165,179.7256,179.0414,179.4678,1192839.0
2023-10-13 10:10:00,180.98,181.0,180.47,180.59,871653.0,179.4479,179.4678,178.9423,179.0612,871653.0
2023-10-13 10:20:00,180.61,180.84,180.36,180.53,724398.0,179.0811,179.3091,178.8332,179.0018,724398.0
2023-10-13 10:30:00,180.52,180.77,180.39,180.41,723946.0,178.9918,179.2397,178.8629,178.8828,723946.0
2023-10-13 10:40:00,180.41,180.45,179.97,180.09,908718.0,178.8828,178.9224,178.4465,178.5655,908718.0
2023-10-13 10:50:00,180.08,180.09,179.37,179.63,1048050.0,178.5556,178.5655,177.8516,178.1094,1048050.0
2023-10-13 11:00:00,179.62,179.69,179.24,179.58,747851.0,178.0995,178.1689,177.7227,178.0598,747851.0
2023-10-13 11:10:00,179.58,179.65,179.16,179.33,852849.0,178.0598,178.1292,177.6434,177.8119,852849.0
2023-10-13 11:20:00,179.33,179.39,178.95,179.19,1065073.0,177.8119,177.8714,177.4351,177.6731,1065073.0
2023-10-13 11:30:00,179.19,179.31,178.95,179.29,892032.0,177.6731,177.7921,177.4351,177.7723,892032.0
2023-10-13 11:40:00,179.28,179.37,178.95,179.0,514409.0,177.7623,177.8516,177.4351,177.4847,514409.0
2023-10-13 11:50:00,179.01,179.02,178.47,178.61,1017767.0,177.4946,177.5045,176.9592,177.098,1017767.0
2023-10-13 12:00:00,178.6,179.0,178.53,178.96,728964.0,177.0881,177.4847,177.0187,177.445,728964.0
2023-10-13 12:10:00,178.96,179.15,178.71,179.13,629493.0,177.445,177.6334,177.1972,177.6136,629493.0
2023-10-13 12:20:00,179.13,179.27,179.08,179.25,572479.0,177.6136,177.7524,177.564,177.7326,572479.0
2023-10-13 12:30:00,179.26,179.47,179.19,179.21,637267.0,177.7425,177.9507,177.6731,177.6929,637267.0
2023-10-13 12:40:00,179.22,179.42,179.16,179.16,416454.0,177.7028,177.9011,177.6434,177.6434,416454.0
2023-10-13 12:50:00,179.16,179.2,178.84,179.06,603631.0,177.6434,177.683,177.3261,177.5442,603631.0
2023-10-13 13:00:00,179.06,179.11,178.61,178.69,621788.0,177.5442,177.5938,177.098,177.1773,621788.0
2023-10-13 13:10:00,178.69,178.9,178.5,178.56,791866.0,177.1773,177.3856,176.9889,177.0484,791866.0
2023-10-13 13:20:00,178.56,178.76,178.22,178.26,804039.0,177.0484,177.2467,176.7113,176.751,804039.0
2023-10-13 13:30:00,178.26,178.36,178.14,178.31,841984.0,176.751,176.8501,176.632,176.8005,841984.0
2023-10-13 13:40:00,178.31,179.02,178.3,178.77,1049445.0,176.8005,177.5045,176.7906,177.2567,1049445.0
2023-10-13 13:50:00,178.78,178.97,178.72,178.82,511367.0,177.2666,177.455,177.2071,177.3062,511367.0
2023-10-13 14:00:00,178.82,179.11,178.69,178.89,798756.0,177.3062,177.5938,177.1773,177.3756,798756.0
2023-10-13 14:10:00,178.9,179.17,178.8,179.12,640322.0,177.3856,177.6533,177.2864,177.6037,640322.0
2023-10-13 14:20:00,179.11,179.31,179.03,179.24,658268.0,177.5938,177.7921,177.5145,177.7227,658268.0
2023-10-13 14:30:00,179.25,179.54,179.14,179.24,951708.0,177.7326,178.0201,177.6235,177.7227,951708.0
2023-10-13 14:40:00,179.25,179.35,178.96,179.03,635605.0,177.7326,177.8317,177.445,177.5145,635605.0
2023-10-13 14:50:00,179.02,179.41,178.99,179.34,780500.0,177.5045,177.8912,177.4748,177.8218,780500.0
2023-10-13 15:00:00,179.33,179.5,179.09,179.41,713249.0,177.8119,177.9805,177.5739,177.8912,713249.0
2023-10-13 15:10:00,179.41,179.74,179.09,179.17,945023.0,177.8912,178.2184,177.5739,177.6533,945023.0
2023-10-13 15:20:00,179.16,179.2,178.85,178.94,734324.0,177.6434,177.683,177.336,177.4252,734324.0
2023-10-13 15:30:00,178.94,179.06,178.85,178.94,904214.0,177.4252,177.5442,177.336,177.4252,904214.0
2023-10-13 15:40:00,178.93,178.98,178.52,178.96,1140177.0,177.4153,177.4649,177.0088,177.445,1140177.0
2023-10-13 15:50:00,178.96,179.09,178.7,178.87,2652680.0,177.445,177.5739,177.1872,177.3558,2652680.0
2023-10-16 09:30:00,176.76,178.36,176.51,177.87,4253869.0,175.2637,176.8501,175.0158,176.3643,4253869.0
2023-10-16 09:40:00,177.87,178.33,177.07,177.11,1679074.0,176.3643,176.8204,175.571,175.6107,1679074.0
2023-10-16 09:50:00,177.12,177.88,176.89,177.8,1362923.0,175.6206,176.3742,175.3926,176.2949,1362923.0
2023-10-16 10:00:00,177.81,177.95,177.34,177.82,1091281.0,176.3048,176.4436,175.8388,176.3147,1091281.0
2023-10-16 10:10:00,177.82,178.27,177.78,178.11,1307579.0,176.3147,176.7609,176.275,176.6022,1307579.0
2023-10-16 10:20:00,178.1,178.55,178.06,178.44,1082458.0,176.5923,177.0385,176.5527,176.9294,1082458.0
2023-10-16 10:30:00,178.45,178.85,178.4,178.62,1041563.0,176.9394,177.336,176.8898,177.1079,1041563.0
2023-10-16 10:40:00,178.63,178.83,178.51,178.67,896253.0,177.1178,177.3161,176.9989,177.1575,896253.0
2023-10-16 10:50:00,178.67,178.83,178.45,178.82,797095.0,177.1575,177.3161,176.9394,177.3062,797095.0
2023-10-16 11:00:00,178.82,179.08,178.73,178.74,1101786.0,177.3062,177.564,177.217,177.2269,1101786.0
2023-10-16 11:10:00,178.74,178.79,178.38,178.4,712372.0,177.2269,177.2765,176.87,176.8898,712372.0
2023-10-16 11:20:00,178.39,178.57,178.29,178.51,616637.0,176.8799,177.0583,176.7807,176.9989,616637.0
2023-10-16 11:30:00,178.52,178.69,178.41,178.43,608957.0,177.0088,177.1773,176.8997,176.9195,608957.0
2023-10-16 11:40:00,178.42,178.5,178.19,178.48,590106.0,176.9096,176.9889,176.6816,176.9691,590106.0
2023-10-16 11:50:00,178.48,178.51,178.03,178.03,647386.0,176.9691,176.9989,176.5229,176.5229,647386.0
2023-10-16 12:00:00,178.03,178.06,177.79,177.94,727249.0,176.5229,176.5527,176.2849,176.4337,727249.0
2023-10-16 12:10:00,177.93,177.94,177.62,177.83,760117.0,176.4238,176.4337,176.1164,176.3246,760117.0
2023-10-16 12:20:00,177.82,177.99,177.7,177.82,676512.0,176.3147,176.4833,176.1957,176.3147,676512.0
2023-10-16 12:30:00,177.83,177.94,177.55,177.61,605524.0,176.3246,176.4337,176.047,176.1065,605524.0
2023-10-16 12:40:00,177.61,177.64,177.28,177.5,879784.0,176.1065,176.1362,175.7793,175.9974,879784.0
2023-10-16 12:50:00,177.5,177.68,177.36,177.55,725071.0,175.9974,176.1759,175.8586,176.047,725071.0
2023-10-16 13:00:00,177.55,177.78,177.53,177.74,581598.0,176.047,176.275,176.0271,176.2354,581598.0
2023-10-16 13:10:00,177.73,177.84,177.55,177.56,812789.0,176.2255,176.3345,176.047,176.0569,812789.0
2023-10-16 13:20:00,177.55,177.58,176.85,177.47,1181249.0,176.047,176.0767,175.3529,175.9677,1181249.0
2023-10-16 13:30:00,177.47,177.78,177.43,177.75,675449.0,175.9677,176.275,175.928,176.2453,675449.0
2023-10-16 13:40:00,177.76,177.92,177.72,177.87,676521.0,176.2552,176.4138,176.2155,176.3643,676521.0
2023-10-16 13:50:00,177.88,178.22,177.83,178.15,811580.0,176.3742,176.7113,176.3246,176.6419,811580.0
2023-10-16 14:00:00,178.15,178.16,177.82,178.09,731783.0,176.6419,176.6518,176.3147,176.5824,731783.0
2023-10-16 14:10:00,178.08,178.36,178.07,178.32,569402.0,176.5725,176.8501,176.5626,176.8105,569402.0
2023-10-16 14:20:00,178.33,178.33,177.98,178.13,599839.0,176.8204,176.8204,176.4733,176.6221,599839.0
2023-10-16 14:30:00,178.13,178.28,177.9,178.11,662067.0,176.6221,176.7708,176.394,176.6022,662067.0
2023-10-16 14:40:00,178.1,178.33,178.04,178.2,451729.0,176.5923,176.8204,176.5328,176.6915,451729.0
2023-10-16 14:50:00,178.22,178.55,178.17,178.53,690514.0,176.7113,177.0385,176.6617,177.0187,690514.0
2023-10-16 15:00:00,178.53,178.67,178.24,178.62,751241.0,177.0187,177.1575,176.7311,177.1079,751241.0
2023-10-16 15:10:00,178.63,178.81,178.55,178.64,826968.0,177.1178,177.2963,177.0385,177.1278,826968.0
2023-10-16 15:20:00,178.63,178.82,178.63,178.79,606152.0,177.1178,177.3062,177.1178,177.2765,606152.0
2023-10-16 15:30:00,178.79,178.84,178.58,178.68,799066.0,177.2765,177.3261,177.0683,177.1674,799066.0
2023-10-16 15:40:00,178.69,178.81,178.55,178.66,969755.0,177.1773,177.2963,177.0385,177.1476,969755.0
2023-10-16 15:50:00,178.66,179.0,178.4,178.68,4045522.0,177.1476,177.4847,176.8898,177.1674,4045522.0
2023-10-17 09:30:00,176.67,176.99,175.94,176.12,3728811.0,175.1744,175.4917,174.4506,174.6291,3728811.0
2023-10-17 09:40:00,176.12,176.13,175.11,175.23,2262792.0,174.6291,174.639,173.6276,173.7466,2262792.0
2023-10-17 09:50:00,175.22,175.57,174.8,175.34,2232448.0,173.7367,174.0837,173.3203,173.8557,2232448.0
2023-10-17 10:00:00,175.34,175.99,175.28,175.92,1713029.0,173.8557,174.5002,173.7962,174.4308,1713029.0
2023-10-17 10:10:00,175.91,176.24,175.73,176.09,1494913.0,174.4209,174.7481,174.2424,174.5993,1494913.0
2023-10-17 10:20:00,176.08,176.69,175.93,176.45,1491767.0,174.5894,175.1943,174.4407,174.9563,1491767.0
2023-10-17 10:30:00,176.45,177.23,176.32,176.97,1506236.0,174.9563,175.7297,174.8274,175.4719,1506236.0
2023-10-17 10:40:00,176.96,177.09,176.69,177.0,1118170.0,175.462,175.5909,175.1943,175.5016,1118170.0
2023-10-17 10:50:00,176.99,177.04,176.59,176.66,1253098.0,175.4917,175.5413,175.0951,175.1645,1253098.0
2023-10-17 11:00:00,176.67,176.93,176.49,176.53,848770.0,175.1744,175.4322,174.996,175.0356,848770.0
2023-10-17 11:10:00,176.53,177.22,176.53,177.17,931516.0,175.0356,175.7198,175.0356,175.6702,931516.0
2023-10-17 11:20:00,177.18,177.25,176.86,177.09,867837.0,175.6801,175.7495,175.3628,175.5909,867837.0
2023-10-17 11:30:00,177.08,177.76,177.08,177.47,1214107.0,175.581,176.2552,175.581,175.9677,1214107.0
2023-10-17 11:40:00,177.48,177.82,177.42,177.8,735678.0,175.9776,176.3147,175.9181,176.2949,735678.0
2023-10-17 11:50:00,177.8,177.85,177.55,177.73,532615.0,176.2949,176.3444,176.047,176.2255,532615.0
2023-10-17 12:00:00,177.73,177.98,177.63,177.96,817246.0,176.2255,176.4733,176.1263,176.4535,817246.0
2023-10-17 12:10:00,177.97,178.11,177.88,177.92,713399.0,176.4634,176.6022,176.3742,176.4138,713399.0
2023-10-17 12:20:00,177.93,178.31,177.89,178.23,586102.0,176.4238,176.8005,176.3841,176.7212,586102.0
2023-10-17 12:30:00,178.23,178.24,178.03,178.19,472414.0,176.7212,176.7311,176.5229,176.6816,472414.0
2023-10-17 12:40:00,178.19,178.3,177.97,178.26,657825.0,176.6816,176.7906,176.4634,176.751,657825.0
2023-10-17 12:50:00,178.27,178.42,178.12,178.19,761219.0,176.7609,176.9096,176.6122,176.6816,761219.0
2023-10-17 13:00:00,178.2,178.35,177.97,178.13,849615.0,176.6915,176.8402,176.4634,176.6221,849615.0
2023-10-17 13:10:00,178.13,178.25,177.95,178.05,536069.0,176.6221,176.7411,176.4436,176.5427,536069.0
2023-10-17 13:20:00,178.04,178.1,177.66,177.67,680816.0,176.5328,176.5923,176.156,176.166,680816.0
2023-10-17 13:30:00,177.66,177.83,177.42,177.68,813121.0,176.156,176.3246,175.9181,176.1759,813121.0
2023-10-17 13:40:00,177.68,177.79,177.48,177.54,649352.0,176.1759,176.2849,175.9776,176.0371,649352.0
2023-10-17 13:50:00,177.53,177.54,176.95,177.16,965160.0,176.0271,176.0371,175.4521,175.6603,965160.0
2023-10-17 14:00:00,177.17,177.36,177.06,177.35,764997.0,175.6702,175.8586,175.5611,175.8487,764997.0
2023-10-17 14:10:00,177.33,177.54,177.18,177.22,750875.0,175.8288,176.0371,175.6801,175.7198,750875.0
2023-10-17 14:20:00,177.23,177.49,176.99,177.1,1020800.0,175.7297,175.9875,175.4917,175.6008,1020800.0
2023-10-17 14:30:00,177.09,177.34,176.93,177.3,702531.0,175.5909,175.8388,175.4322,175.7991,702531.0
2023-10-17 14:40:00,177.3,177.34,176.97,177.08,652926.0,175.7991,175.8388,175.4719,175.581,652926.0
2023-10-17 14:50:00,177.08,177.08,176.36,176.62,1499247.0,175.581,175.581,174.8671,175.1249,1499247.0
2023-10-17 15:00:00,176.62,176.92,176.52,176.8,839027.0,175.1249,175.4223,175.0257,175.3033,839027.0
2023-10-17 15:10:00,176.81,176.95,176.5,176.81,1110609.0,175.3132,175.4521,175.0059,175.3132,1110609.0
2023-10-17 15:20:00,176.81,176.93,176.66,176.77,721918.0,175.3132,175.4322,175.1645,175.2736,721918.0
2023-10-17 15:30:00,176.78,176.84,176.51,176.53,933252.0,175.2835,175.343,175.0158,175.0356,933252.0
2023-10-17 15:40:00,176.53,176.83,176.44,176.76,1424859.0,175.0356,175.3331,174.9464,175.2637,1424859.0
2023-10-17 15:50:00,176.74,177.3,176.71,177.14,2954601.0,175.2438,175.7991,175.2141,175.6405,2954601.0
2023-10-18 09:30:00,175.57,176.65,175.42,176.19,2671258.0,174.0837,175.1546,173.935,174.6985,2671258.0
2023-10-18 09:40:00,176.19,176.52,175.69,176.0,1443813.0,174.6985,175.0257,174.2027,174.5101,1443813.0
2023-10-18 09:50:00,176.03,176.62,175.88,176.58,1376921.0,174.5398,175.1249,174.3911,175.0852,1376921.0
2023-10-18 10:00:00,176.59,177.03,176.15,176.8,1361743.0,175.0951,175.5314,174.6588,175.3033,1361743.0
2023-10-18 10:10:00,176.81,177.42,176.62,177.35,1284469.0,175.3132,175.9181,175.1249,175.8487,1284469.0
2023-10-18 10:20:00,177.36,177.58,176.59,176.62,1590751.0,175.8586,176.0767,175.0951,175.1249,1590751.0
2023-10-18 10:30:00,176.61,176.61,175.75,176.14,1706488.0,175.1149,175.1149,174.2622,174.6489,1706488.0
2023-10-18 10:40:00,176.14,176.64,176.04,176.48,1055250.0,174.6489,175.1447,174.5498,174.986,1055250.0
2023-10-18 10:50:00,176.48,176.5,176.1,176.14,901104.0,174.986,175.0059,174.6093,174.6489,901104.0
2023-10-18 11:00:00,176.14,176.75,176.12,176.34,953693.0,174.6489,175.2538,174.6291,174.8472,953693.0
2023-10-18 11:10:00,176.34,176.93,176.33,176.82,825991.0,174.8472,175.4322,174.8373,175.3232,825991.0
2023-10-18 11:20:00,176.83,177.12,176.7,176.73,818265.0,175.3331,175.6206,175.2042,175.2339,818265.0
2023-10-18 11:30:00,176.73,177.36,176.63,177.26,835679.0,175.2339,175.8586,175.1348,175.7594,835679.0
2023-10-18 11:40:00,177.27,177.28,176.76,177.02,728511.0,175.7694,175.7793,175.2637,175.5215,728511.0
2023-10-18 11:50:00,177.02,177.4,176.99,177.02,796300.0,175.5215,175.8982,175.4917,175.5215,796300.0
2023-10-18 12:00:00,177.02,177.49,176.83,177.43,789887.0,175.5215,175.9875,175.3331,175.928,789887.0
2023-10-18 12:10:00,177.45,177.53,177.03,177.04,773308.0,175.9478,176.0271,175.5314,175.5413,773308.0
2023-10-18 12:20:00,177.04,177.11,176.72,176.82,753147.0,175.5413,175.6107,175.224,175.3232,753147.0
2023-10-18 12:30:00,176.82,176.95,176.63,176.66,497473.0,175.3232,175.4521,175.1348,175.1645,497473.0
2023-10-18 12:40:00,176.67,176.9,176.61,176.63,548605.0,175.1744,175.4025,175.1149,175.1348,548605.0
2023-10-18 12:50:00,176.63,176.63,176.26,176.38,820621.0,175.1348,175.1348,174.7679,174.8869,820621.0
2023-10-18 13:00:00,176.37,177.09,176.22,177.01,1078020.0,174.877,175.5909,174.7282,175.5116,1078020.0
2023-10-18 13:10:00,177.02,177.37,176.86,177.1,891289.0,175.5215,175.8685,175.3628,175.6008,891289.0
2023-10-18 13:20:00,177.08,177.21,176.99,177.12,409273.0,175.581,175.7099,175.4917,175.6206,409273.0
2023-10-18 13:30:00,177.12,177.12,176.39,176.44,811559.0,175.6206,175.6206,174.8968,174.9464,811559.0
2023-10-18 13:40:00,176.43,176.53,176.22,176.38,604419.0,174.9365,175.0356,174.7282,174.8869,604419.0
2023-10-18 13:50:00,176.38,176.79,176.35,176.76,619413.0,174.8869,175.2934,174.8571,175.2637,619413.0
2023-10-18 14:00:00,176.75,177.13,176.62,177.02,761462.0,175.2538,175.6305,175.1249,175.5215,761462.0
2023-10-18 14:10:00,177.02,177.03,176.47,176.59,593146.0,175.5215,175.5314,174.9761,175.0951,593146.0
2023-10-18 14:20:00,176.58,176.79,176.55,176.7,576770.0,175.0852,175.2934,175.0554,175.2042,576770.0
2023-10-18 14:30:00,176.69,176.92,176.51,176.52,484413.0,175.1943,175.4223,175.0158,175.0257,484413.0
2023-10-18 14:40:00,176.51,176.6,176.36,176.39,523323.0,175.0158,175.105,174.8671,174.8968,523323.0
2023-10-18 14:50:00,176.4,176.54,176.23,176.42,614923.0,174.9067,175.0455,174.7382,174.9265,614923.0
2023-10-18 15:00:00,176.42,176.44,176.04,176.1,697552.0,174.9265,174.9464,174.5498,174.6093,697552.0
2023-10-18 15:10:00,176.1,176.25,175.97,176.24,807807.0,174.6093,174.758,174.4804,174.7481,807807.0
2023-10-18 15:20:00,176.24,176.3,175.78,175.88,1027826.0,174.7481,174.8076,174.292,174.3911,1027826.0
2023-10-18 15:30:00,175.88,176.09,175.78,175.82,934503.0,174.3911,174.5993,174.292,174.3316,934503.0
2023-10-18 15:40:00,175.83,175.89,175.11,175.25,1670593.0,174.3415,174.401,173.6276,173.7665,1670593.0
2023-10-18 15:50:00,175.25,175.91,175.25,175.84,3036593.0,173.7665,174.4209,173.7665,174.3515,3036593.0
2023-10-19 09:30:00,176.0,176.66,175.84,176.07,1971256.0,174.5101,175.1645,174.3515,174.5795,1971256.0
2023-10-19 09:40:00,176.06,176.4,175.95,176.37,1149212.0,174.5696,174.9067,174.4605,174.877,1149212.0
2023-10-19 09:50:00,176.37,176.86,176.36,176.84,1353541.0,174.877,175.3628,174.8671,175.343,1353541.0
2023-10-19 10:00:00,176.85,176.93,176.54,176.74,1066603.0,175.3529,175.4322,175.0455,175.2438,1066603.0
2023-10-19 10:10:00,176.73,177.33,176.72,177.02,1318574.0,175.2339,175.8288,175.224,175.5215,1318574.0
2023-10-19 10:20:00,177.0,177.14,176.18,176.28,934575.0,175.5016,175.6405,174.6886,174.7877,934575.0
2023-10-19 10:30:00,176.28,176.75,176.16,176.57,1066815.0,174.7877,175.2538,174.6687,175.0753,1066815.0
2023-10-19 10:40:00,176.57,176.87,176.5,176.59,662194.0,175.0753,175.3727,175.0059,175.0951,662194.0
2023-10-19 10:50:00,176.56,176.79,176.33,176.47,573022.0,175.0654,175.2934,174.8373,174.9761,573022.0
2023-10-19 11:00:00,176.46,176.67,176.05,176.2,741516.0,174.9662,175.1744,174.5597,174.7084,741516.0
2023-10-19 11:10:00,176.22,176.31,175.82,175.94,759694.0,174.7282,174.8175,174.3316,174.4506,759694.0
2023-10-19 11:20:00,175.94,176.27,175.63,176.25,843987.0,174.4506,174.7778,174.1432,174.758,843987.0
2023-10-19 11:30:00,176.25,176.46,176.11,176.33,720679.0,174.758,174.9662,174.6192,174.8373,720679.0
2023-10-19 11:40:00,176.34,176.72,176.3,176.66,821135.0,174.8472,175.224,174.8076,175.1645,821135.0
2023-10-19 11:50:00,176.66,176.68,176.44,176.48,573143.0,175.1645,175.1843,174.9464,174.986,573143.0
2023-10-19 12:00:00,176.47,177.54,176.1,176.7,1625845.0,174.9761,176.0371,174.6093,175.2042,1625845.0
2023-10-19 12:10:00,176.71,177.35,176.62,177.26,859323.0,175.2141,175.8487,175.1249,175.7594,859323.0
2023-10-19 12:20:00,177.28,177.77,176.56,176.68,1475455.0,175.7793,176.2651,175.0654,175.1843,1475455.0
2023-10-19 12:30:00,176.69,176.78,175.46,175.7,1608872.0,175.1943,175.2835,173.9747,174.2126,1608872.0
2023-10-19 12:40:00,175.7,176.7,175.47,176.65,1229676.0,174.2126,175.2042,173.9846,175.1546,1229676.0
2023-10-19 12:50:00,176.69,177.21,176.48,177.06,1269833.0,175.1943,175.7099,174.986,175.5611,1269833.0
2023-10-19 13:00:00,177.06,177.76,177.04,177.66,1129882.0,175.5611,176.2552,175.5413,176.156,1129882.0
2023-10-19 13:10:00,177.65,177.84,177.36,177.74,835781.0,176.1461,176.3345,175.8586,176.2354,835781.0
2023-10-19 13:20:00,177.75,177.81,177.25,177.48,644539.0,176.2453,176.3048,175.7495,175.9776,644539.0
2023-10-19 13:30:00,177.49,177.83,176.88,176.99,840965.0,175.9875,176.3246,175.3827,175.4917,840965.0
2023-10-19 13:40:00,176.97,177.0,176.56,176.67,752181.0,175.4719,175.5016,175.0654,175.1744,752181.0
2023-10-19 13:50:00,176.69,177.01,176.65,176.78,618273.0,175.1943,175.5116,175.1546,175.2835,618273.0
2023-10-19 14:00:00,176.76,177.01,176.59,176.76,556307.0,175.2637,175.5116,175.0951,175.2637,556307.0
2023-10-19 14:10:00,176.77,177.02,176.65,176.86,517731.0,175.2736,175.5215,175.1546,175.3628,517731.0
2023-10-19 14:20:00,176.87,176.92,176.51,176.59,580655.0,175.3727,175.4223,175.0158,175.0951,580655.0
2023-10-19 14:30:00,176.59,176.59,175.7,175.93,944075.0,175.0951,175.0951,174.2126,174.4407,944075.0
2023-10-19 14:40:00,175.92,175.94,175.52,175.62,859855.0,174.4308,174.4506,174.0342,174.1333,859855.0
2023-10-19 14:50:00,175.62,175.92,175.55,175.62,728742.0,174.1333,174.4308,174.0639,174.1333,728742.0
2023-10-19 15:00:00,175.63,175.94,175.61,175.7,667012.0,174.1432,174.4506,174.1234,174.2126,667012.0
2023-10-19 15:10:00,175.7,175.87,175.6,175.87,699180.0,174.2126,174.3812,174.1135,174.3812,699180.0
2023-10-19 15:20:00,175.87,175.91,175.56,175.74,846369.0,174.3812,174.4209,174.0738,174.2523,846369.0
2023-10-19 15:30:00,175.73,176.06,175.68,175.73,1051276.0,174.2424,174.5696,174.1928,174.2424,1051276.0
2023-10-19 15:40:00,175.74,175.74,175.19,175.64,1611021.0,174.2523,174.2523,173.707,174.1531,1611021.0
2023-10-19 15:50:00,175.64,175.88,175.37,175.45,2376585.0,174.1531,174.3911,173.8854,173.9648,2376585.0
2023-10-20 09:30:00,175.37,175.39,174.67,174.85,5282259.0,173.8854,173.9053,173.1914,173.3698,5282259.0
2023-10-20 09:40:00,174.85,175.42,174.81,175.22,1371913.0,173.3698,173.935,173.3302,173.7367,1371913.0
2023-10-20 09:50:00,175.22,175.41,174.86,175.1,1238958.0,173.7367,173.9251,173.3798,173.6177,1238958.0
2023-10-20 10:00:00,175.11,175.32,174.65,174.81,996873.0,173.6276,173.8359,173.1715,173.3302,996873.0
2023-10-20 10:10:00,174.81,174.89,174.27,174.62,1164000.0,173.3302,173.4095,172.7947,173.1418,1164000.0
2023-10-20 10:20:00,174.6,174.72,174.07,174.24,1031152.0,173.122,173.2409,172.5964,172.765,1031152.0
2023-10-20 10:30:00,174.24,174.26,173.74,173.76,1374555.0,172.765,172.7848,172.2692,172.2891,1374555.0
2023-10-20 10:40:00,173.75,173.83,173.44,173.69,1218786.0,172.2791,172.3585,171.9718,172.2197,1218786.0
2023-10-20 10:50:00,173.7,173.7,173.34,173.37,1197759.0,172.2296,172.2296,171.8726,171.9024,1197759.0
2023-10-20 11:00:00,173.36,173.68,173.34,173.5,1340642.0,171.8924,172.2097,171.8726,172.0313,1340642.0
2023-10-20 11:10:00,173.49,173.59,173.13,173.26,957622.0,172.0213,172.1205,171.6644,171.7933,957622.0
2023-10-20 11:20:00,173.25,173.25,172.64,172.87,1123543.0,171.7834,171.7834,171.1785,171.4066,1123543.0
2023-10-20 11:30:00,172.88,173.24,172.67,173.12,1521187.0,171.4165,171.7735,171.2083,171.6545,1521187.0
2023-10-20 11:40:00,173.12,173.36,172.96,173.32,894983.0,171.6545,171.8924,171.4958,171.8528,894983.0
2023-10-20 11:50:00,173.31,173.68,173.11,173.64,889306.0,171.8429,172.2097,171.6446,172.1701,889306.0
2023-10-20 12:00:00,173.65,173.84,173.58,173.67,921413.0,172.18,172.3684,172.1106,172.1998,921413.0
2023-10-20 12:10:00,173.67,173.7,173.4,173.67,634594.0,172.1998,172.2296,171.9321,172.1998,634594.0
2023-10-20 12:20:00,173.69,173.82,173.51,173.56,666650.0,172.2197,172.3486,172.0412,172.0908,666650.0
2023-10-20 12:30:00,173.57,173.98,173.56,173.9,587173.0,172.1007,172.5072,172.0908,172.4279,587173.0
2023-10-20 12:40:00,173.9,174.0,173.65,173.96,512688.0,172.4279,172.527,172.18,172.4874,512688.0
2023-10-20 12:50:00,173.96,174.36,173.84,174.31,766350.0,172.4874,172.884,172.3684,172.8344,766350.0
2023-10-20 13:00:00,174.32,174.39,173.98,174.04,633925.0,172.8443,172.9137,172.5072,172.5667,633925.0
2023-10-20 13:10:00,174.04,174.72,174.03,174.67,1106834.0,172.5667,173.2409,172.5568,173.1914,1106834.0
2023-10-20 13:20:00,174.67,174.67,174.08,174.18,1175929.0,173.1914,173.1914,172.6064,172.7055,1175929.0
2023-10-20 13:30:00,174.19,174.24,173.99,174.01,475007.0,172.7154,172.765,172.5171,172.5369,475007.0
2023-10-20 13:40:00,174.01,174.38,173.94,174.02,634802.0,172.5369,172.9038,172.4675,172.5469,634802.0
2023-10-20 13:50:00,174.03,174.31,173.88,174.31,585698.0,172.5568,172.8344,172.408,172.8344,585698.0
2023-10-20 14:00:00,174.3,174.39,173.89,174.01,687562.0,172.8245,172.9137,172.418,172.5369,687562.0
2023-10-20 14:10:00,174.03,174.04,173.46,173.54,736142.0,172.5568,172.5667,171.9916,172.0709,736142.0
2023-10-20 14:20:00,173.54,173.74,173.52,173.58,519198.0,172.0709,172.2692,172.0511,172.1106,519198.0
2023-10-20 14:30:00,173.56,173.76,173.34,173.42,683296.0,172.0908,172.2891,171.8726,171.9519,683296.0
2023-10-20 14:40:00,173.42,173.6,173.25,173.57,508023.0,171.9519,172.1304,171.7834,172.1007,508023.0
2023-10-20 14:50:00,173.58,173.86,173.48,173.51,648802.0,172.1106,172.3882,172.0114,172.0412,648802.0
2023-10-20 15:00:00,173.53,173.76,173.3,173.31,613830.0,172.061,172.2891,171.833,171.8429,613830.0
2023-10-20 15:10:00,173.31,173.72,173.18,173.69,774568.0,171.8429,172.2494,171.714,172.2197,774568.0
2023-10-20 15:20:00,173.68,173.69,173.12,173.38,759335.0,172.2097,172.2197,171.6545,171.9123,759335.0
2023-10-20 15:30:00,173.37,173.49,173.21,173.36,838788.0,171.9024,172.0213,171.7437,171.8924,838788.0
2023-10-20 15:40:00,173.37,173.38,173.08,173.21,1385316.0,171.9024,171.9123,171.6148,171.7437,1385316.0
2023-10-20 15:50:00,173.21,173.23,172.8,172.84,3633178.0,171.7437,171.7635,171.3372,171.3769,3633178.0
2023-10-23 09:30:00,170.91,171.68,170.26,170.3,3876003.0,169.4632,170.2267,168.8187,168.8584,3876003.0
2023-10-23 09:40:00,170.34,171.1,169.99,171.01,2664733.0,168.898,169.6516,168.551,169.5623,2664733.0
2023-10-23 09:50:00,170.99,171.48,170.7,171.38,2048177.0,169.5425,170.0284,169.255,169.9292,2048177.0
2023-10-23 10:00:00,171.37,171.91,171.16,171.21,1704724.0,169.9193,170.4547,169.7111,169.7606,1704724.0
2023-10-23 10:10:00,171.22,171.67,171.09,171.65,1450324.0,169.7706,170.2168,169.6417,170.1969,1450324.0
2023-10-23 10:20:00,171.64,171.87,171.32,171.59,1138344.0,170.187,170.4151,169.8697,170.1374,1138344.0
2023-10-23 10:30:00,171.59,171.89,171.17,171.87,1067629.0,170.1374,170.4349,169.721,170.4151,1067629.0
2023-10-23 10:40:00,171.87,171.97,171.5,171.72,1069388.0,170.4151,170.5142,170.0482,170.2663,1069388.0
2023-10-23 10:50:00,171.74,172.23,171.72,172.21,1053468.0,170.2862,170.772,170.2663,170.7522,1053468.0
2023-10-23 11:00:00,172.22,172.41,172.02,172.12,940905.0,170.7621,170.9505,170.5638,170.6629,940905.0
2023-10-23 11:10:00,172.12,172.66,172.07,172.58,898476.0,170.6629,171.1984,170.6134,171.1191,898476.0
2023-10-23 11:20:00,172.58,172.92,172.58,172.81,908193.0,171.1191,171.4562,171.1191,171.3471,908193.0
2023-10-23 11:30:00,172.81,172.99,172.61,172.96,740203.0,171.3471,171.5256,171.1488,171.4958,740203.0
2023-10-23 11:40:00,172.95,172.96,172.41,172.5,795856.0,171.4859,171.4958,170.9505,171.0397,795856.0
2023-10-23 11:50:00,172.5,172.63,172.41,172.58,638739.0,171.0397,171.1686,170.9505,171.1191,638739.0
2023-10-23 12:00:00,172.6,172.73,172.33,172.63,772002.0,171.1389,171.2678,170.8712,171.1686,772002.0
2023-10-23 12:10:00,172.62,172.75,172.4,172.4,591936.0,171.1587,171.2876,170.9406,170.9406,591936.0
2023-10-23 12:20:00,172.41,172.9,172.28,172.84,815210.0,170.9505,171.4363,170.8216,171.3769,815210.0
2023-10-23 12:30:00,172.86,172.9,172.64,172.88,697607.0,171.3967,171.4363,171.1785,171.4165,697607.0
2023-10-23 12:40:00,172.87,172.88,172.69,172.83,403379.0,171.4066,171.4165,171.2281,171.3669,403379.0
2023-10-23 12:50:00,172.83,173.62,172.82,173.6,997361.0,171.3669,172.1502,171.357,172.1304,997361.0
2023-10-23 13:00:00,173.61,173.64,173.3,173.52,643062.0,172.1403,172.1701,171.833,172.0511,643062.0
2023-10-23 13:10:00,173.5,173.54,173.12,173.17,758533.0,172.0313,172.0709,171.6545,171.7041,758533.0
2023-10-23 13:20:00,173.17,173.42,173.11,173.31,552126.0,171.7041,171.9519,171.6446,171.8429,552126.0
2023-10-23 13:30:00,173.31,173.58,173.21,173.5,550366.0,171.8429,172.1106,171.7437,172.0313,550366.0
2023-10-23 13:40:00,173.5,174.01,173.49,173.91,1020662.0,172.0313,172.5369,172.0213,172.4378,1020662.0
2023-10-23 13:50:00,173.92,173.97,173.37,173.52,719281.0,172.4477,172.4973,171.9024,172.0511,719281.0
2023-10-23 14:00:00,173.52,173.82,173.33,173.76,644800.0,172.0511,172.3486,171.8627,172.2891,644800.0
2023-10-23 14:10:00,173.75,173.78,173.21,173.29,657264.0,172.2791,172.3089,171.7437,171.823,657264.0
2023-10-23 14:20:00,173.31,173.56,173.13,173.38,640135.0,171.8429,172.0908,171.6644,171.9123,640135.0
2023-10-23 14:30:00,173.39,173.5,173.21,173.43,554086.0,171.9222,172.0313,171.7437,171.9619,554086.0
2023-10-23 14:40:00,173.43,173.62,173.23,173.49,768227.0,171.9619,172.1502,171.7635,172.0213,768227.0
2023-10-23 14:50:00,173.49,173.52,173.26,173.5,559309.0,172.0213,172.0511,171.7933,172.0313,559309.0
2023-10-23 15:00:00,173.5,173.73,173.42,173.63,676259.0,172.0313,172.2593,171.9519,172.1602,676259.0
2023-10-23 15:10:00,173.64,173.65,173.12,173.51,1044529.0,172.1701,172.18,171.6545,172.0412,1044529.0
2023-10-23 15:20:00,173.52,173.53,173.08,173.13,888858.0,172.0511,172.061,171.6148,171.6644,888858.0
2023-10-23 15:30:00,173.15,173.18,172.81,172.94,926395.0,171.6842,171.714,171.3471,171.476,926395.0
2023-10-23 15:40:00,172.94,173.26,172.89,173.19,1094052.0,171.476,171.7933,171.4264,171.7239,1094052.0
2023-10-23 15:50:00,173.19,173.19,172.72,172.96,2467531.0,171.7239,171.7239,171.2579,171.4958,2467531.0
2023-10-24 09:30:00,173.0,173.31,172.18,172.68,2297476.0,171.5355,171.8429,170.7224,171.2182,2297476.0
2023-10-24 09:40:00,172.69,172.96,172.28,172.39,1488402.0,171.2281,171.4958,170.8216,170.9307,1488402.0
2023-10-24 09:50:00,172.38,172.78,171.96,172.76,1402031.0,170.9207,171.3174,170.5043,171.2975,1402031.0
2023-10-24 10:00:00,172.75,172.81,172.0,172.22,1350510.0,171.2876,171.3471,170.544,170.7621,1350510.0
2023-10-24 10:10:00,172.21,172.27,171.81,171.85,1408116.0,170.7522,170.8117,170.3556,170.3952,1408116.0
2023-10-24 10:20:00,171.85,172.84,171.83,172.83,1022838.0,170.3952,171.3769,170.3754,171.3669,1022838.0
2023-10-24 10:30:00,172.82,172.89,172.52,172.87,919421.0,171.357,171.4264,171.0596,171.4066,919421.0
2023-10-24 10:40:00,172.86,172.88,172.33,172.79,776192.0,171.3967,171.4165,170.8712,171.3273,776192.0
2023-10-24 10:50:00,172.79,172.82,172.28,172.53,803054.0,171.3273,171.357,170.8216,171.0695,803054.0
2023-10-24 11:00:00,172.53,172.56,172.26,172.39,611287.0,171.0695,171.0992,170.8018,170.9307,611287.0
2023-10-24 11:10:00,172.4,172.66,172.26,172.53,620821.0,170.9406,171.1984,170.8018,171.0695,620821.0
2023-10-24 11:20:00,172.53,172.6,172.13,172.31,836581.0,171.0695,171.1389,170.6729,170.8513,836581.0
2023-10-24 11:30:00,172.31,172.52,172.26,172.35,610737.0,170.8513,171.0596,170.8018,170.891,610737.0
2023-10-24 11:40:00,172.35,172.75,172.29,172.69,559547.0,170.891,171.2876,170.8315,171.2281,559547.0
2023-10-24 11:50:00,172.69,172.78,172.53,172.74,593324.0,171.2281,171.3174,171.0695,171.2777,593324.0
2023-10-24 12:00:00,172.76,173.02,172.49,172.5,797456.0,171.2975,171.5553,171.0298,171.0397,797456.0
2023-10-24 12:10:00,172.5,172.62,172.2,172.2,538885.0,171.0397,171.1587,170.7423,170.7423,538885.0
2023-10-24 12:20:00,172.2,172.25,171.98,172.08,679693.0,170.7423,170.7918,170.5241,170.6233,679693.0
2023-10-24 12:30:00,172.1,172.14,171.86,171.93,556297.0,170.6431,170.6828,170.4051,170.4746,556297.0
2023-10-24 12:40:00,171.93,171.95,171.52,171.65,659885.0,170.4746,170.4944,170.068,170.1969,659885.0
2023-10-24 12:50:00,171.65,171.79,171.45,171.76,578654.0,170.1969,170.3357,169.9986,170.306,578654.0
2023-10-24 13:00:00,171.76,172.02,171.73,171.87,592385.0,170.306,170.5638,170.2762,170.4151,592385.0
2023-10-24 13:10:00,171.87,172.02,171.7,171.98,417407.0,170.4151,170.5638,170.2465,170.5241,417407.0
2023-10-24 13:20:00,171.97,172.2,171.97,172.19,432442.0,170.5142,170.7423,170.5142,170.7324,432442.0
2023-10-24 13:30:00,172.2,172.37,172.09,172.16,520127.0,170.7423,170.9108,170.6332,170.7026,520127.0
2023-10-24 13:40:00,172.17,172.24,171.93,171.98,469822.0,170.7125,170.7819,170.4746,170.5241,469822.0
2023-10-24 13:50:00,171.98,172.19,171.92,172.1,447905.0,170.5241,170.7324,170.4646,170.6431,447905.0
2023-10-24 14:00:00,172.1,172.4,172.06,172.31,457013.0,170.6431,170.9406,170.6035,170.8513,457013.0
2023-10-24 14:10:00,172.31,172.45,172.19,172.44,490814.0,170.8513,170.9902,170.7324,170.9802,490814.0
2023-10-24 14:20:00,172.44,172.76,172.34,172.76,519221.0,170.9802,171.2975,170.8811,171.2975,519221.0
2023-10-24 14:30:00,172.75,173.06,172.68,172.85,787668.0,171.2876,171.595,171.2182,171.3868,787668.0
2023-10-24 14:40:00,172.85,173.05,172.75,173.01,514768.0,171.3868,171.5851,171.2876,171.5454,514768.0
2023-10-24 14:50:00,173.01,173.18,172.86,173.12,689872.0,171.5454,171.714,171.3967,171.6545,689872.0
2023-10-24 15:00:00,173.12,173.29,173.03,173.19,718851.0,171.6545,171.823,171.5652,171.7239,718851.0
2023-10-24 15:10:00,173.19,173.65,173.18,173.55,1199525.0,171.7239,172.18,171.714,172.0808,1199525.0
2023-10-24 15:20:00,173.56,173.67,173.47,173.59,677973.0,172.0908,172.1998,172.0015,172.1205,677973.0
2023-10-24 15:30:00,173.59,173.62,173.45,173.49,693403.0,172.1205,172.1502,171.9817,172.0213,693403.0
2023-10-24 15:40:00,173.49,173.67,173.46,173.54,878466.0,172.0213,172.1998,171.9916,172.0709,878466.0
2023-10-24 15:50:00,173.54,173.66,173.23,173.39,2339185.0,172.0709,172.1899,171.7635,171.9222,2339185.0
2023-10-25 09:30:00,171.88,172.01,170.95,171.56,2300655.0,170.425,170.5539,169.5029,170.1077,2300655.0
2023-10-25 09:40:00,171.56,171.64,171.11,171.11,1132961.0,170.1077,170.187,169.6615,169.6615,1132961.0
2023-10-25 09:50:00,171.12,171.38,171.05,171.27,1039874.0,169.6714,169.9292,169.602,169.8201,1039874.0
2023-10-25 10:00:00,171.28,171.98,170.83,171.86,2125593.0,169.8301,170.5241,169.3839,170.4051,2125593.0
2023-10-25 10:10:00,171.85,172.22,171.34,171.9,1204580.0,170.3952,170.7621,169.8895,170.4448,1204580.0
2023-10-25 10:20:00,171.91,172.24,171.71,172.13,1125368.0,170.4547,170.7819,170.2564,170.6729,1125368.0
2023-10-25 10:30:00,172.13,172.46,171.88,172.29,1093005.0,170.6729,171.0001,170.425,170.8315,1093005.0
2023-10-25 10:40:00,172.28,172.96,172.13,172.89,1110122.0,170.8216,171.4958,170.6729,171.4264,1110122.0
2023-10-25 10:50:00,172.89,172.92,172.1,172.15,1279563.0,171.4264,171.4562,170.6431,170.6927,1279563.0
2023-10-25 11:00:00,172.15,172.98,172.13,172.84,1401838.0,170.6927,171.5157,170.6729,171.3769,1401838.0
2023-10-25 11:10:00,172.82,173.06,172.65,172.84,816309.0,171.357,171.595,171.1885,171.3769,816309.0
2023-10-25 11:20:00,172.84,172.84,172.18,172.45,904874.0,171.3769,171.3769,170.7224,170.9902,904874.0
2023-10-25 11:30:00,172.45,172.6,172.24,172.49,702666.0,170.9902,171.1389,170.7819,171.0298,702666.0
2023-10-25 11:40:00,172.48,172.52,172.01,172.15,652748.0,171.0199,171.0596,170.5539,170.6927,652748.0
2023-10-25 11:50:00,172.15,172.17,171.71,171.74,617234.0,170.6927,170.7125,170.2564,170.2862,617234.0
2023-10-25 12:00:00,171.74,171.78,171.54,171.73,672793.0,170.2862,170.3258,170.0879,170.2762,672793.0
2023-10-25 12:10:00,171.74,171.95,171.62,171.74,469620.0,170.2862,170.4944,170.1672,170.2862,469620.0
2023-10-25 12:20:00,171.74,171.98,171.62,171.77,637224.0,170.2862,170.5241,170.1672,170.3159,637224.0
2023-10-25 12:30:00,171.76,172.0,171.59,171.63,629367.0,170.306,170.544,170.1374,170.1771,629367.0
2023-10-25 12:40:00,171.62,171.69,171.33,171.53,789222.0,170.1672,170.2366,169.8796,170.0779,789222.0
2023-10-25 12:50:00,171.53,171.98,171.5,171.92,588353.0,170.0779,170.5241,170.0482,170.4646,588353.0
2023-10-25 13:00:00,171.92,172.05,171.46,171.58,675475.0,170.4646,170.5935,170.0085,170.1275,675475.0
2023-10-25 13:10:00,171.59,171.68,171.32,171.4,893687.0,170.1374,170.2267,169.8697,169.949,893687.0
2023-10-25 13:20:00,171.39,171.42,171.06,171.15,710439.0,169.9391,169.9689,169.6119,169.7012,710439.0
2023-10-25 13:30:00,171.14,171.16,170.89,170.93,696624.0,169.6912,169.7111,169.4434,169.483,696624.0
2023-10-25 13:40:00,170.92,171.05,170.78,170.81,701384.0,169.4731,169.602,169.3343,169.364,701384.0
2023-10-25 13:50:00,170.8,171.21,170.77,171.13,645292.0,169.3541,169.7606,169.3244,169.6813,645292.0
2023-10-25 14:00:00,171.12,171.44,171.12,171.2,832509.0,169.6714,169.9887,169.6714,169.7507,832509.0
2023-10-25 14:10:00,171.2,171.52,171.05,171.39,595572.0,169.7507,170.068,169.602,169.9391,595572.0
2023-10-25 14:20:00,171.38,171.62,171.25,171.42,687983.0,169.9292,170.1672,169.8003,169.9689,687983.0
2023-10-25 14:30:00,171.43,171.54,171.12,171.17,568630.0,169.9788,170.0879,169.6714,169.721,568630.0
2023-10-25 14:40:00,171.17,171.22,170.95,170.99,409960.0,169.721,169.7706,169.5029,169.5425,409960.0
2023-10-25 14:50:00,170.99,171.33,170.94,171.09,552387.0,169.5425,169.8796,169.4929,169.6417,552387.0
2023-10-25 15:00:00,171.09,171.18,170.84,170.95,723812.0,169.6417,169.7309,169.3938,169.5029,723812.0
2023-10-25 15:10:00,170.94,171.01,170.65,170.91,817859.0,169.4929,169.5623,169.2054,169.4632,817859.0
2023-10-25 15:20:00,170.9,171.24,170.89,171.18,810888.0,169.4533,169.7904,169.4434,169.7309,810888.0
2023-10-25 15:30:00,171.18,171.39,171.12,171.29,1060652.0,169.7309,169.9391,169.6714,169.84,1060652.0
2023-10-25 15:40:00,171.29,171.43,171.03,171.28,1221842.0,169.84,169.9788,169.5822,169.8301,1221842.0
2023-10-25 15:50:00,171.28,171.43,170.86,171.09,3498715.0,169.8301,169.9788,169.4136,169.6417,3498715.0
2023-10-26 09:30:00,170.4,171.38,170.07,170.12,2770302.0,168.9575,169.9292,168.6303,168.6799,2770302.0
2023-10-26 09:40:00,170.13,171.06,170.06,170.25,1458393.0,168.6898,169.6119,168.6204,168.8088,1458393.0
2023-10-26 09:50:00,170.26,170.33,169.37,169.81,1725524.0,168.8187,168.8881,167.9362,168.3725,1725524.0
2023-10-26 10:00:00,169.78,170.03,169.2,169.21,1351869.0,168.3428,168.5906,167.7677,167.7776,1351869.0
2023-10-26 10:10:00,169.21,169.63,168.82,168.84,1536057.0,167.7776,168.194,167.3909,167.4107,1536057.0
2023-10-26 10:20:00,168.85,169.15,168.13,168.66,1933396.0,167.4206,167.7181,166.7067,167.2322,1933396.0
2023-10-26 10:30:00,168.65,168.74,167.89,167.92,1705510.0,167.2223,167.3116,166.4688,166.4985,1705510.0
2023-10-26 10:40:00,167.93,168.88,167.89,168.88,1307533.0,166.5084,167.4504,166.4688,167.4504,1307533.0
2023-10-26 10:50:00,168.87,168.95,168.2,168.31,1410235.0,167.4405,167.5198,166.7761,166.8852,1410235.0
2023-10-26 11:00:00,168.31,168.42,167.61,167.83,1347486.0,166.8852,166.9943,166.1911,166.4093,1347486.0
2023-10-26 11:10:00,167.84,168.06,167.16,167.33,1398255.0,166.4192,166.6373,165.7449,165.9135,1398255.0
2023-10-26 11:20:00,167.33,167.42,166.84,166.95,1566082.0,165.9135,166.0027,165.4276,165.5367,1566082.0
2023-10-26 11:30:00,166.95,167.42,166.92,167.31,1088811.0,165.5367,166.0027,165.507,165.8937,1088811.0
2023-10-26 11:40:00,167.31,167.33,166.52,167.1,1438975.0,165.8937,165.9135,165.1104,165.6854,1438975.0
2023-10-26 11:50:00,167.11,167.53,167.06,167.27,943419.0,165.6954,166.1118,165.6458,165.854,943419.0
2023-10-26 12:00:00,167.26,167.32,166.61,166.69,1073614.0,165.8441,165.9036,165.1996,165.2789,1073614.0
2023-10-26 12:10:00,166.7,166.93,166.26,166.26,937792.0,165.2888,165.5169,164.8526,164.8526,937792.0
2023-10-26 12:20:00,166.26,166.34,165.97,166.3,1677912.0,164.8526,164.9319,164.565,164.8922,1677912.0
2023-10-26 12:30:00,166.29,166.44,166.11,166.13,793017.0,164.8823,165.031,164.7038,164.7237,793017.0
2023-10-26 12:40:00,166.13,166.44,166.05,166.05,810615.0,164.7237,165.031,164.6443,164.6443,810615.0
2023-10-26 12:50:00,166.05,166.34,165.95,166.08,749519.0,164.6443,164.9319,164.5452,164.6741,749519.0
2023-10-26 13:00:00,166.08,166.7,165.99,166.53,1141366.0,164.6741,165.2888,164.5848,165.1203,1141366.0
2023-10-26 13:10:00,166.53,166.56,166.21,166.24,569185.0,165.1203,165.15,164.803,164.8327,569185.0
2023-10-26 13:20:00,166.24,166.24,165.72,165.95,908959.0,164.8327,164.8327,164.3171,164.5452,908959.0
2023-10-26 13:30:00,165.95,166.46,165.67,166.27,952187.0,164.5452,165.0509,164.2675,164.8625,952187.0
2023-10-26 13:40:00,166.27,166.66,166.19,166.55,886664.0,164.8625,165.2492,164.7831,165.1401,886664.0
2023-10-26 13:50:00,166.56,166.89,166.41,166.77,786668.0,165.15,165.4772,165.0013,165.3582,786668.0
2023-10-26 14:00:00,166.77,167.17,166.7,166.97,967741.0,165.3582,165.7548,165.2888,165.5565,967741.0
2023-10-26 14:10:00,166.99,167.39,166.88,166.89,940338.0,165.5764,165.973,165.4673,165.4772,940338.0
2023-10-26 14:20:00,166.89,167.18,166.68,167.18,770921.0,165.4772,165.7648,165.269,165.7648,770921.0
2023-10-26 14:30:00,167.17,167.4,166.9,167.21,1005574.0,165.7548,165.9829,165.4871,165.7945,1005574.0
2023-10-26 14:40:00,167.2,167.58,167.09,167.45,905109.0,165.7846,166.1614,165.6755,166.0325,905109.0
2023-10-26 14:50:00,167.45,167.71,167.37,167.69,1025647.0,166.0325,166.2903,165.9532,166.2704,1025647.0
2023-10-26 15:00:00,167.68,167.94,167.48,167.5,1059515.0,166.2605,166.5183,166.0622,166.0821,1059515.0
2023-10-26 15:10:00,167.5,167.56,167.21,167.49,767169.0,166.0821,166.1415,165.7945,166.0721,767169.0
2023-10-26 15:20:00,167.49,167.65,167.3,167.31,833362.0,166.0721,166.2308,165.8837,165.8937,833362.0
2023-10-26 15:30:00,167.31,167.44,166.6,166.71,1104387.0,165.8937,166.0226,165.1897,165.2987,1104387.0
2023-10-26 15:40:00,166.71,166.71,166.37,166.57,1469512.0,165.2987,165.2987,164.9616,165.1599,1469512.0
2023-10-26 15:50:00,166.57,167.15,166.56,166.76,4397837.0,165.1599,165.735,165.15,165.3483,4397837.0
2023-10-27 09:30:00,166.91,168.01,166.88,167.28,3330514.0,165.4971,166.5877,165.4673,165.8639,3330514.0
2023-10-27 09:40:00,167.28,168.42,167.09,167.42,1682174.0,165.8639,166.9943,165.6755,166.0027,1682174.0
2023-10-27 09:50:00,167.42,167.92,167.13,167.89,1438994.0,166.0027,166.4985,165.7152,166.4688,1438994.0
2023-10-27 10:00:00,167.88,168.55,167.61,168.15,1834584.0,166.4588,167.1232,166.1911,166.7266,1834584.0
2023-10-27 10:10:00,168.15,168.77,167.98,168.11,1180535.0,166.7266,167.3413,166.558,166.6869,1180535.0
2023-10-27 10:20:00,168.11,168.56,168.06,168.16,951849.0,166.6869,167.1331,166.6373,166.7365,951849.0
2023-10-27 10:30:00,168.16,168.45,167.77,167.8,899546.0,166.7365,167.024,166.3498,166.3795,899546.0
2023-10-27 10:40:00,167.8,167.89,167.39,167.83,1137742.0,166.3795,166.4688,165.973,166.4093,1137742.0
2023-10-27 10:50:00,167.84,168.48,167.84,168.44,841814.0,166.4192,167.0538,166.4192,167.0141,841814.0
2023-10-27 11:00:00,168.44,168.64,168.19,168.58,834292.0,167.0141,167.2124,166.7662,167.1529,834292.0
2023-10-27 11:10:00,168.57,168.96,168.34,168.58,1024164.0,167.143,167.5297,166.9149,167.1529,1024164.0
2023-10-27 11:20:00,168.57,168.92,168.52,168.74,727443.0,167.143,167.49,167.0934,167.3116,727443.0
2023-10-27 11:30:00,168.75,168.82,168.29,168.45,667872.0,167.3215,167.3909,166.8654,167.024,667872.0
2023-10-27 11:40:00,168.45,168.59,168.02,168.23,600061.0,167.024,167.1628,166.5977,166.8059,600061.0
2023-10-27 11:50:00,168.23,168.39,168.12,168.37,455630.0,166.8059,166.9645,166.6968,166.9447,455630.0
2023-10-27 12:00:00,168.35,168.49,168.08,168.4,554727.0,166.9249,167.0637,166.6571,166.9744,554727.0
2023-10-27 12:10:00,168.39,168.4,167.91,168.22,538561.0,166.9645,166.9744,166.4886,166.796,538561.0
2023-10-27 12:20:00,168.2,168.26,167.52,167.76,602675.0,166.7761,166.8356,166.1019,166.3399,602675.0
2023-10-27 12:30:00,167.77,167.97,167.56,167.91,519952.0,166.3498,166.5481,166.1415,166.4886,519952.0
2023-10-27 12:40:00,167.92,167.93,167.45,167.51,513302.0,166.4985,166.5084,166.0325,166.092,513302.0
2023-10-27 12:50:00,167.51,167.62,167.29,167.42,508285.0,166.092,166.201,165.8738,166.0027,508285.0
2023-10-27 13:00:00,167.43,167.47,166.89,167.16,825454.0,166.0126,166.0523,165.4772,165.7449,825454.0
2023-10-27 13:10:00,167.15,167.38,166.84,166.98,827634.0,165.735,165.9631,165.4276,165.5665,827634.0
2023-10-27 13:20:00,166.98,167.58,166.83,167.19,785179.0,165.5665,166.1614,165.4177,165.7747,785179.0
2023-10-27 13:30:00,167.18,167.52,166.93,167.4,981726.0,165.7648,166.1019,165.5169,165.9829,981726.0
2023-10-27 13:40:00,167.39,167.8,167.31,167.68,946296.0,165.973,166.3795,165.8937,166.2605,946296.0
2023-10-27 13:50:00,167.68,167.91,167.4,167.66,894979.0,166.2605,166.4886,165.9829,166.2407,894979.0
2023-10-27 14:00:00,167.65,167.76,167.3,167.55,898344.0,166.2308,166.3399,165.8837,166.1316,898344.0
2023-10-27 14:10:00,167.54,167.98,167.53,167.73,888212.0,166.1217,166.558,166.1118,166.3101,888212.0
2023-10-27 14:20:00,167.73,167.75,167.52,167.7,735583.0,166.3101,166.3299,166.1019,166.2804,735583.0
2023-10-27 14:30:00,167.7,168.22,167.58,168.17,1066031.0,166.2804,166.796,166.1614,166.7464,1066031.0
2023-10-27 14:40:00,168.17,168.23,167.79,167.84,749776.0,166.7464,166.8059,166.3696,166.4192,749776.0
2023-10-27 14:50:00,167.84,167.92,167.45,167.62,668208.0,166.4192,166.4985,166.0325,166.201,668208.0
2023-10-27 15:00:00,167.62,167.89,167.55,167.77,851835.0,166.201,166.4688,166.1316,166.3498,851835.0
2023-10-27 15:10:00,167.76,168.11,167.7,167.89,889644.0,166.3399,166.6869,166.2804,166.4688,889644.0
2023-10-27 15:20:00,167.9,168.24,167.77,167.99,794687.0,166.4787,166.8158,166.3498,166.5679,794687.0
2023-10-27 15:30:00,167.99,168.14,167.57,167.58,1001021.0,166.5679,166.7166,166.1515,166.1614,1001021.0
2023-10-27 15:40:00,167.58,167.83,167.49,167.68,1108180.0,166.1614,166.4093,166.0721,166.2605,1108180.0
2023-10-27 15:50:00,167.68,168.34,167.58,168.28,3588561.0,166.2605,166.9149,166.1614,166.8555,3588561.0
2023-10-30 09:30:00,169.02,171.04,168.87,170.74,3076870.0,167.5892,169.5921,167.4405,169.2946,3076870.0
2023-10-30 09:40:00,170.74,171.11,170.4,170.98,1896179.0,169.2946,169.6615,168.9575,169.5326,1896179.0
2023-10-30 09:50:00,170.98,171.17,170.53,170.62,1408162.0,169.5326,169.721,169.0864,169.1756,1408162.0
2023-10-30 10:00:00,170.63,170.9,170.33,170.71,1227436.0,169.1856,169.4533,168.8881,169.2649,1227436.0
2023-10-30 10:10:00,170.71,170.81,169.64,169.81,1426077.0,169.2649,169.364,168.2039,168.3725,1426077.0
2023-10-30 10:20:00,169.8,169.83,169.33,169.4,1296468.0,168.3626,168.3923,167.8966,167.966,1296468.0
2023-10-30 10:30:00,169.37,169.92,169.21,169.75,1130283.0,167.9362,168.4816,167.7776,168.313,1130283.0
2023-10-30 10:40:00,169.77,169.99,169.49,169.68,1132369.0,168.3328,168.551,168.0552,168.2436,1132369.0
2023-10-30 10:50:00,169.67,170.13,169.37,169.44,1126504.0,168.2337,168.6898,167.9362,168.0056,1126504.0
2023-10-30 11:00:00,169.44,170.12,169.42,169.96,779200.0,168.0056,168.6799,167.9858,168.5212,779200.0
2023-10-30 11:10:00,169.96,170.2,169.75,170.06,637933.0,168.5212,168.7592,168.313,168.6204,637933.0
2023-10-30 11:20:00,170.08,170.18,169.43,169.67,873160.0,168.6402,168.7394,167.9957,168.2337,873160.0
2023-10-30 11:30:00,169.67,170.16,169.65,169.71,808000.0,168.2337,168.7195,168.2139,168.2733,808000.0
2023-10-30 11:40:00,169.7,169.84,169.54,169.72,507142.0,168.2634,168.4022,168.1048,168.2833,507142.0
2023-10-30 11:50:00,169.74,169.97,169.69,169.92,405462.0,168.3031,168.5311,168.2535,168.4816,405462.0
2023-10-30 12:00:00,169.91,170.0,169.6,169.69,416458.0,168.4717,168.5609,168.1643,168.2535,416458.0
2023-10-30 12:10:00,169.7,169.97,169.48,169.52,483462.0,168.2634,168.5311,168.0453,168.085,483462.0
2023-10-30 12:20:00,169.53,169.59,169.41,169.47,497640.0,168.0949,168.1544,167.9759,168.0354,497640.0
2023-10-30 12:30:00,169.47,169.7,169.35,169.44,515027.0,168.0354,168.2634,167.9164,168.0056,515027.0
2023-10-30 12:40:00,169.44,169.46,169.1,169.34,600160.0,168.0056,168.0255,167.6685,167.9065,600160.0
2023-10-30 12:50:00,169.34,169.44,169.05,169.37,644117.0,167.9065,168.0056,167.6189,167.9362,644117.0
2023-10-30 13:00:00,169.37,169.58,169.18,169.54,592203.0,167.9362,168.1444,167.7478,168.1048,592203.0
2023-10-30 13:10:00,169.54,169.63,169.26,169.33,540049.0,168.1048,168.194,167.8272,167.8966,540049.0
2023-10-30 13:20:00,169.32,170.05,169.21,169.92,929022.0,167.8866,168.6105,167.7776,168.4816,929022.0
2023-10-30 13:30:00,169.92,170.19,169.88,169.97,627283.0,168.4816,168.7493,168.4419,168.5311,627283.0
2023-10-30 13:40:00,169.97,170.32,169.93,170.28,512042.0,168.5311,168.8782,168.4915,168.8385,512042.0
2023-10-30 13:50:00,170.28,170.4,170.14,170.28,578506.0,168.8385,168.9575,168.6997,168.8385,578506.0
2023-10-30 14:00:00,170.28,170.44,170.18,170.4,734591.0,168.8385,168.9972,168.7394,168.9575,734591.0
2023-10-30 14:10:00,170.4,170.49,170.13,170.28,618723.0,168.9575,169.0467,168.6898,168.8385,618723.0
2023-10-30 14:20:00,170.28,170.49,170.21,170.36,492265.0,168.8385,169.0467,168.7691,168.9178,492265.0
2023-10-30 14:30:00,170.35,170.65,170.3,170.53,641909.0,168.9079,169.2054,168.8584,169.0864,641909.0
2023-10-30 14:40:00,170.53,170.82,170.5,170.72,707067.0,169.0864,169.374,169.0567,169.2748,707067.0
2023-10-30 14:50:00,170.71,170.8,170.44,170.5,601933.0,169.2649,169.3541,168.9972,169.0567,601933.0
2023-10-30 15:00:00,170.5,170.67,170.21,170.25,889906.0,169.0567,169.2252,168.7691,168.8088,889906.0
2023-10-30 15:10:00,170.24,170.25,170.01,170.12,1155380.0,168.7989,168.8088,168.5708,168.6799,1155380.0
2023-10-30 15:20:00,170.12,170.22,169.84,169.86,1118271.0,168.6799,168.779,168.4022,168.4221,1118271.0
2023-10-30 15:30:00,169.85,170.2,169.84,170.15,999538.0,168.4122,168.7592,168.4022,168.7096,999538.0
2023-10-30 15:40:00,170.16,170.45,170.03,170.31,1402488.0,168.7195,169.0071,168.5906,168.8683,1402488.0
2023-10-30 15:50:00,170.32,170.48,170.1,170.23,2550125.0,168.8782,169.0368,168.66,168.7889,2550125.0
2023-10-31 09:30:00,169.27,169.45,168.34,168.53,2216101.0,167.8371,168.0155,166.9149,167.1033,2216101.0
2023-10-31 09:40:00,168.52,168.69,168.22,168.63,1102951.0,167.0934,167.262,166.796,167.2025,1102951.0
2023-10-31 09:50:00,168.62,168.62,167.9,168.56,1116374.0,167.1926,167.1926,166.4787,167.1331,1116374.0
2023-10-31 10:00:00,168.55,168.94,168.32,168.84,909025.0,167.1232,167.5099,166.8951,167.4107,909025.0
2023-10-31 10:10:00,168.84,169.28,168.82,169.21,1090004.0,167.4107,167.847,167.3909,167.7776,1090004.0
2023-10-31 10:20:00,169.21,169.55,169.05,169.13,896402.0,167.7776,168.1147,167.6189,167.6983,896402.0
2023-10-31 10:30:00,169.15,169.28,168.75,168.85,751737.0,167.7181,167.847,167.3215,167.4206,751737.0
2023-10-31 10:40:00,168.84,169.87,168.8,169.43,1087981.0,167.4107,168.432,167.3711,167.9957,1087981.0
2023-10-31 10:50:00,169.44,169.84,169.43,169.71,771789.0,168.0056,168.4022,167.9957,168.2733,771789.0
2023-10-31 11:00:00,169.71,169.82,169.48,169.73,539183.0,168.2733,168.3824,168.0453,168.2932,539183.0
2023-10-31 11:10:00,169.73,169.8,169.33,169.55,639745.0,168.2932,168.3626,167.8966,168.1147,639745.0
2023-10-31 11:20:00,169.54,169.6,169.2,169.23,579150.0,168.1048,168.1643,167.7677,167.7974,579150.0
2023-10-31 11:30:00,169.23,169.51,169.05,169.3,730934.0,167.7974,168.075,167.6189,167.8668,730934.0
2023-10-31 11:40:00,169.3,169.37,168.84,169.05,708850.0,167.8668,167.9362,167.4107,167.6189,708850.0
2023-10-31 11:50:00,169.06,169.79,169.02,169.76,741578.0,167.6289,168.3527,167.5892,168.3229,741578.0
2023-10-31 12:00:00,169.75,169.75,169.45,169.72,550875.0,168.313,168.313,168.0155,168.2833,550875.0
2023-10-31 12:10:00,169.72,169.77,169.38,169.48,640381.0,168.2833,168.3328,167.9461,168.0453,640381.0
2023-10-31 12:20:00,169.47,169.65,169.44,169.55,351660.0,168.0354,168.2139,168.0056,168.1147,351660.0
2023-10-31 12:30:00,169.55,169.9,169.27,169.88,708312.0,168.1147,168.4617,167.8371,168.4419,708312.0
2023-10-31 12:40:00,169.88,170.07,169.78,169.96,622642.0,168.4419,168.6303,168.3428,168.5212,622642.0
2023-10-31 12:50:00,169.98,170.07,169.77,170.0,419335.0,168.5411,168.6303,168.3328,168.5609,419335.0
2023-10-31 13:00:00,170.01,170.22,169.99,170.17,564309.0,168.5708,168.779,168.551,168.7295,564309.0
2023-10-31 13:10:00,170.15,170.15,169.77,170.0,463791.0,168.7096,168.7096,168.3328,168.5609,463791.0
2023-10-31 13:20:00,170.02,170.3,169.99,170.28,516283.0,168.5807,168.8584,168.551,168.8385,516283.0
2023-10-31 13:30:00,170.29,170.54,170.26,170.5,733153.0,168.8484,169.0963,168.8187,169.0567,733153.0
2023-10-31 13:40:00,170.49,170.75,170.28,170.33,657501.0,169.0467,169.3045,168.8385,168.8881,657501.0
2023-10-31 13:50:00,170.34,170.7,170.3,170.65,619820.0,168.898,169.255,168.8584,169.2054,619820.0
2023-10-31 14:00:00,170.64,170.74,170.35,170.38,510264.0,169.1955,169.2946,168.9079,168.9377,510264.0
2023-10-31 14:10:00,170.39,170.47,170.18,170.2,529796.0,168.9476,169.0269,168.7394,168.7592,529796.0
2023-10-31 14:20:00,170.21,170.26,169.95,169.96,451095.0,168.7691,168.8187,168.5113,168.5212,451095.0
2023-10-31 14:30:00,169.94,170.17,169.93,170.01,402683.0,168.5014,168.7295,168.4915,168.5708,402683.0
2023-10-31 14:40:00,170.01,170.5,169.97,170.42,572889.0,168.5708,169.0567,168.5311,168.9773,572889.0
2023-10-31 14:50:00,170.41,170.63,170.33,170.53,405481.0,168.9674,169.1856,168.8881,169.0864,405481.0
2023-10-31 15:00:00,170.54,170.71,170.52,170.68,486132.0,169.0963,169.2649,169.0765,169.2351,486132.0
2023-10-31 15:10:00,170.67,170.77,170.64,170.67,510964.0,169.2252,169.3244,169.1955,169.2252,510964.0
2023-10-31 15:20:00,170.67,170.72,170.48,170.65,523543.0,169.2252,169.2748,169.0368,169.2054,523543.0
2023-10-31 15:30:00,170.64,170.68,170.43,170.45,565282.0,169.1955,169.2351,168.9873,169.0071,565282.0
2023-10-31 15:40:00,170.45,170.69,170.38,170.67,959472.0,169.0071,169.2451,168.9377,169.2252,959472.0
2023-10-31 15:50:00,170.67,170.9,170.59,170.77,2323680.0,169.2252,169.4533,169.1459,169.3244,2323680.0
2023-11-01 09:30:00,171.05,171.34,170.12,171.2,1959381.0,169.602,169.8895,168.6799,169.7507,1959381.0
2023-11-01 09:40:00,171.2,171.54,170.94,171.43,1531378.0,169.7507,170.0879,169.4929,169.9788,1531378.0
2023-11-01 09:50:00,171.43,171.46,170.83,171.08,1066865.0,169.9788,170.0085,169.3839,169.6318,1066865.0
2023-11-01 10:00:00,171.11,171.56,170.88,170.94,1274262.0,169.6615,170.1077,169.4334,169.4929,1274262.0
2023-11-01 10:10:00,170.94,171.45,170.78,171.36,1150392.0,169.4929,169.9986,169.3343,169.9094,1150392.0
2023-11-01 10:20:00,171.36,171.97,171.33,171.83,1284619.0,169.9094,170.5142,169.8796,170.3754,1284619.0
2023-11-01 10:30:00,171.83,171.93,171.66,171.8,902184.0,170.3754,170.4746,170.2068,170.3457,902184.0
2023-11-01 10:40:00,171.8,172.08,171.63,171.7,1257762.0,170.3457,170.6233,170.1771,170.2465,1257762.0
2023-11-01 10:50:00,171.7,171.73,171.38,171.46,807889.0,170.2465,170.2762,169.9292,170.0085,807889.0
2023-11-01 11:00:00,171.46,171.51,171.18,171.47,674119.0,170.0085,170.0581,169.7309,170.0184,674119.0
2023-11-01 11:10:00,171.47,171.5,171.0,171.35,992556.0,170.0184,170.0482,169.5524,169.8995,992556.0
2023-11-01 11:20:00,171.36,171.46,171.19,171.43,494388.0,169.9094,170.0085,169.7408,169.9788,494388.0
2023-11-01 11:30:00,171.43,171.49,171.19,171.4,483936.0,169.9788,170.0383,169.7408,169.949,483936.0
2023-11-01 11:40:00,171.41,171.9,171.39,171.75,588322.0,169.959,170.4448,169.9391,170.2961,588322.0
2023-11-01 11:50:00,171.76,172.0,171.68,171.95,468817.0,170.306,170.544,170.2267,170.4944,468817.0
2023-11-01 12:00:00,171.95,171.95,171.7,171.79,452702.0,170.4944,170.4944,170.2465,170.3357,452702.0
2023-11-01 12:10:00,171.79,171.91,171.61,171.73,369204.0,170.3357,170.4547,170.1573,170.2762,369204.0
2023-11-01 12:20:00,171.72,171.92,171.67,171.9,524870.0,170.2663,170.4646,170.2168,170.4448,524870.0
2023-11-01 12:30:00,171.91,172.12,171.78,171.84,594813.0,170.4547,170.6629,170.3258,170.3853,594813.0
2023-11-01 12:40:00,171.84,171.98,171.63,171.92,497212.0,170.3853,170.5241,170.1771,170.4646,497212.0
2023-11-01 12:50:00,171.93,172.18,171.9,172.03,389515.0,170.4746,170.7224,170.4448,170.5737,389515.0
2023-11-01 13:00:00,172.03,172.09,171.77,172.06,396651.0,170.5737,170.6332,170.3159,170.6035,396651.0
2023-11-01 13:10:00,172.06,172.38,172.04,172.3,782434.0,170.6035,170.9207,170.5836,170.8414,782434.0
2023-11-01 13:20:00,172.29,172.31,172.03,172.16,449208.0,170.8315,170.8513,170.5737,170.7026,449208.0
2023-11-01 13:30:00,172.16,172.29,172.03,172.26,391841.0,170.7026,170.8315,170.5737,170.8018,391841.0
2023-11-01 13:40:00,172.25,172.37,172.02,172.12,533466.0,170.7918,170.9108,170.5638,170.6629,533466.0
2023-11-01 13:50:00,172.12,172.3,172.08,172.19,503288.0,170.6629,170.8414,170.6233,170.7324,503288.0
2023-11-01 14:00:00,172.2,172.53,171.91,172.22,1129691.0,170.7423,171.0695,170.4547,170.7621,1129691.0
2023-11-01 14:10:00,172.21,172.34,171.94,172.17,795256.0,170.7522,170.8811,170.4845,170.7125,795256.0
2023-11-01 14:20:00,172.17,172.71,172.16,172.61,733946.0,170.7125,171.248,170.7026,171.1488,733946.0
2023-11-01 14:30:00,172.63,173.16,172.34,172.55,1924856.0,171.1686,171.6941,170.8811,171.0893,1924856.0
2023-11-01 14:40:00,172.55,172.64,172.1,172.43,1436324.0,171.0893,171.1785,170.6431,170.9703,1436324.0
2023-11-01 14:50:00,172.4,173.27,172.37,173.2,1244775.0,170.9406,171.8032,170.9108,171.7338,1244775.0
2023-11-01 15:00:00,173.19,173.75,173.18,173.61,1403660.0,171.7239,172.2791,171.714,172.1403,1403660.0
2023-11-01 15:10:00,173.61,173.9,173.35,173.8,1256861.0,172.1403,172.4279,171.8825,172.3287,1256861.0
2023-11-01 15:20:00,173.81,174.22,173.64,173.91,1391305.0,172.3386,172.7452,172.1701,172.4378,1391305.0
2023-11-01 15:30:00,173.91,174.1,173.7,173.83,1448722.0,172.4378,172.6262,172.2296,172.3585,1448722.0
2023-11-01 15:40:00,173.83,174.14,173.61,174.14,1209775.0,172.3585,172.6658,172.1403,172.6658,1209775.0
2023-11-01 15:50:00,174.13,174.23,173.75,173.91,3427199.0,172.6559,172.7551,172.2791,172.4378,3427199.0
2023-11-02 09:30:00,175.52,176.33,175.46,176.26,2927867.0,174.0342,174.8373,173.9747,174.7679,2927867.0
2023-11-02 09:40:00,176.28,176.66,176.18,176.57,1733276.0,174.7877,175.1645,174.6886,175.0753,1733276.0
2023-11-02 09:50:00,176.58,176.79,176.17,176.36,1364945.0,175.0852,175.2934,174.6787,174.8671,1364945.0
2023-11-02 10:00:00,176.35,176.64,176.14,176.2,1392072.0,174.8571,175.1447,174.6489,174.7084,1392072.0
2023-11-02 10:10:00,176.21,176.63,176.11,176.54,1122681.0,174.7183,175.1348,174.6192,175.0455,1122681.0
2023-11-02 10:20:00,176.54,177.06,176.39,176.87,1273464.0,175.0455,175.5611,174.8968,175.3727,1273464.0
2023-11-02 10:30:00,176.88,177.37,176.62,177.32,1511775.0,175.3827,175.8685,175.1249,175.8189,1511775.0
2023-11-02 10:40:00,177.31,177.54,176.99,177.08,1571724.0,175.809,176.0371,175.4917,175.581,1571724.0
2023-11-02 10:50:00,177.08,177.5,176.97,177.44,1049643.0,175.581,175.9974,175.4719,175.9379,1049643.0
2023-11-02 11:00:00,177.44,177.66,177.07,177.08,1397392.0,175.9379,176.156,175.571,175.581,1397392.0
2023-11-02 11:10:00,177.08,177.34,176.62,177.06,1488758.0,175.581,175.8388,175.1249,175.5611,1488758.0
2023-11-02 11:20:00,177.06,177.31,176.69,176.77,884720.0,175.5611,175.809,175.1943,175.2736,884720.0
2023-11-02 11:30:00,176.77,177.1,176.75,177.05,701575.0,175.2736,175.6008,175.2538,175.5512,701575.0
2023-11-02 11:40:00,177.05,177.06,176.54,176.58,809562.0,175.5512,175.5611,175.0455,175.0852,809562.0
2023-11-02 11:50:00,176.58,176.82,176.43,176.8,766411.0,175.0852,175.3232,174.9365,175.3033,766411.0
2023-11-02 12:00:00,176.8,176.87,176.41,176.7,779258.0,175.3033,175.3727,174.9166,175.2042,779258.0
2023-11-02 12:10:00,176.71,176.92,176.44,176.63,726951.0,175.2141,175.4223,174.9464,175.1348,726951.0
2023-11-02 12:20:00,176.62,177.09,176.56,176.98,1124560.0,175.1249,175.5909,175.0654,175.4818,1124560.0
2023-11-02 12:30:00,176.98,177.13,176.85,177.05,934736.0,175.4818,175.6305,175.3529,175.5512,934736.0
2023-11-02 12:40:00,177.04,177.1,176.89,177.05,563239.0,175.5413,175.6008,175.3926,175.5512,563239.0
2023-11-02 12:50:00,177.05,177.32,176.94,176.97,892739.0,175.5512,175.8189,175.4421,175.4719,892739.0
2023-11-02 13:00:00,176.97,177.12,176.78,177.12,673838.0,175.4719,175.6206,175.2835,175.6206,673838.0
2023-11-02 13:10:00,177.12,177.27,177.04,177.18,684062.0,175.6206,175.7694,175.5413,175.6801,684062.0
2023-11-02 13:20:00,177.19,177.28,177.08,177.09,697548.0,175.69,175.7793,175.581,175.5909,697548.0
2023-11-02 13:30:00,177.08,177.34,177.08,177.29,681500.0,175.581,175.8388,175.581,175.7892,681500.0
2023-11-02 13:40:00,177.28,177.32,177.16,177.29,584589.0,175.7793,175.8189,175.6603,175.7892,584589.0
2023-11-02 13:50:00,177.28,177.61,177.23,177.31,865111.0,175.7793,176.1065,175.7297,175.809,865111.0
2023-11-02 14:00:00,177.3,177.36,177.09,177.28,700027.0,175.7991,175.8586,175.5909,175.7793,700027.0
2023-11-02 14:10:00,177.28,177.48,177.13,177.43,975792.0,175.7793,175.9776,175.6305,175.928,975792.0
2023-11-02 14:20:00,177.43,177.44,177.23,177.3,664660.0,175.928,175.9379,175.7297,175.7991,664660.0
2023-11-02 14:30:00,177.31,177.38,177.19,177.34,675436.0,175.809,175.8784,175.69,175.8388,675436.0
2023-11-02 14:40:00,177.35,177.5,177.32,177.43,768702.0,175.8487,175.9974,175.8189,175.928,768702.0
2023-11-02 14:50:00,177.43,177.49,177.31,177.46,672683.0,175.928,175.9875,175.809,175.9577,672683.0
2023-11-02 15:00:00,177.45,177.5,177.27,177.48,1037479.0,175.9478,175.9974,175.7694,175.9776,1037479.0
2023-11-02 15:10:00,177.47,177.72,177.44,177.66,1591271.0,175.9677,176.2155,175.9379,176.156,1591271.0
2023-11-02 15:20:00,177.66,177.68,177.22,177.23,1418138.0,176.156,176.1759,175.7198,175.7297,1418138.0
2023-11-02 15:30:00,177.24,177.54,177.21,177.5,1699794.0,175.7396,176.0371,175.7099,175.9974,1699794.0
2023-11-02 15:40:00,177.5,177.53,177.17,177.39,2155567.0,175.9974,176.0271,175.6702,175.8883,2155567.0
2023-11-02 15:50:00,177.39,177.78,177.3,177.78,3974377.0,175.8883,176.275,175.7991,176.275,3974377.0
2023-11-03 09:30:00,174.24,175.15,173.35,173.79,6261636.0,172.765,173.6673,171.8825,172.3188,6261636.0
2023-11-03 09:40:00,173.78,176.15,173.78,175.58,4328838.0,172.3089,174.6588,172.3089,174.0937,4328838.0
2023-11-03 09:50:00,175.57,176.4,175.13,175.35,3853188.0,174.0837,174.9067,173.6475,173.8656,3853188.0
2023-11-03 10:00:00,175.36,175.8,174.85,175.05,2563728.0,173.8755,174.3118,173.3698,173.5681,2563728.0
2023-11-03 10:10:00,175.06,175.28,174.57,175.05,2170882.0,173.5781,173.7962,173.0922,173.5681,2170882.0
2023-11-03 10:20:00,175.05,175.13,174.46,174.71,1661276.0,173.5681,173.6475,172.9831,173.231,1661276.0
2023-11-03 10:30:00,174.7,175.83,174.66,175.72,2060298.0,173.2211,174.3415,173.1814,174.2325,2060298.0
2023-11-03 10:40:00,175.73,175.94,175.33,175.8,1302102.0,174.2424,174.4506,173.8458,174.3118,1302102.0
2023-11-03 10:50:00,175.79,175.87,175.31,175.72,1400351.0,174.3019,174.3812,173.8259,174.2325,1400351.0
2023-11-03 11:00:00,175.72,175.79,175.27,175.28,1079706.0,174.2325,174.3019,173.7863,173.7962,1079706.0
2023-11-03 11:10:00,175.28,175.45,175.06,175.08,1009591.0,173.7962,173.9648,173.5781,173.5979,1009591.0
2023-11-03 11:20:00,175.08,175.2,174.75,174.8,1184921.0,173.5979,173.7169,173.2707,173.3203,1184921.0
2023-11-03 11:30:00,174.8,175.45,174.6,175.26,1127716.0,173.3203,173.9648,173.122,173.7764,1127716.0
2023-11-03 11:40:00,175.27,175.36,174.97,175.28,834900.0,173.7863,173.8755,173.4888,173.7962,834900.0
2023-11-03 11:50:00,175.28,175.68,175.27,175.43,757606.0,173.7962,174.1928,173.7863,173.9449,757606.0
2023-11-03 12:00:00,175.44,175.77,175.3,175.65,828363.0,173.9548,174.282,173.816,174.1631,828363.0
2023-11-03 12:10:00,175.64,176.11,175.59,176.01,1191255.0,174.1531,174.6192,174.1036,174.52,1191255.0
2023-11-03 12:20:00,176.02,176.49,176.01,176.34,1594525.0,174.5299,174.996,174.52,174.8472,1594525.0
2023-11-03 12:30:00,176.35,176.44,176.05,176.25,943408.0,174.8571,174.9464,174.5597,174.758,943408.0
2023-11-03 12:40:00,176.25,176.45,176.24,176.29,755973.0,174.758,174.9563,174.7481,174.7976,755973.0
2023-11-03 12:50:00,176.29,176.31,175.89,176.2,920563.0,174.7976,174.8175,174.401,174.7084,920563.0
2023-11-03 13:00:00,176.18,176.42,176.05,176.06,676465.0,174.6886,174.9265,174.5597,174.5696,676465.0
2023-11-03 13:10:00,176.06,176.17,175.96,176.02,602965.0,174.5696,174.6787,174.4704,174.5299,602965.0
2023-11-03 13:20:00,176.03,176.11,175.71,175.77,608344.0,174.5398,174.6192,174.2226,174.282,608344.0
2023-11-03 13:30:00,175.76,175.89,175.45,175.54,937325.0,174.2721,174.401,173.9648,174.054,937325.0
2023-11-03 13:40:00,175.54,175.57,175.18,175.51,885650.0,174.054,174.0837,173.697,174.0242,885650.0
2023-11-03 13:50:00,175.5,175.86,175.4,175.56,913496.0,174.0143,174.3713,173.9152,174.0738,913496.0
2023-11-03 14:00:00,175.56,175.59,175.07,175.22,717751.0,174.0738,174.1036,173.588,173.7367,717751.0
2023-11-03 14:10:00,175.22,175.6,175.19,175.5,791938.0,173.7367,174.1135,173.707,174.0143,791938.0
2023-11-03 14:20:00,175.51,175.83,175.41,175.79,888189.0,174.0242,174.3415,173.9251,174.3019,888189.0
2023-11-03 14:30:00,175.78,175.9,175.68,175.86,793543.0,174.292,174.4109,174.1928,174.3713,793543.0
2023-11-03 14:40:00,175.87,176.2,175.85,176.15,965845.0,174.3812,174.7084,174.3614,174.6588,965845.0
2023-11-03 14:50:00,176.15,176.24,175.94,176.11,809772.0,174.6588,174.7481,174.4506,174.6192,809772.0
2023-11-03 15:00:00,176.11,176.47,176.01,176.1,960642.0,174.6192,174.9761,174.52,174.6093,960642.0
2023-11-03 15:10:00,176.1,176.39,176.04,176.12,911283.0,174.6093,174.8968,174.5498,174.6291,911283.0
2023-11-03 15:20:00,176.13,176.23,175.85,176.04,1062196.0,174.639,174.7382,174.3614,174.5498,1062196.0
2023-11-03 15:30:00,176.04,176.22,175.95,176.15,964738.0,174.5498,174.7282,174.4605,174.6588,964738.0
2023-11-03 15:40:00,176.16,176.34,176.09,176.32,1211919.0,174.6687,174.8472,174.5993,174.8274,1211919.0
2023-11-03 15:50:00,176.32,176.82,176.27,176.63,3567615.0,174.8274,175.3232,174.7778,175.1348,3567615.0
2023-11-06 09:30:00,176.36,178.18,176.21,177.84,4473040.0,174.8671,176.6716,174.7183,176.3345,4473040.0
2023-11-06 09:40:00,177.84,178.57,177.6,178.36,2909732.0,176.3345,177.0583,176.0966,176.8501,2909732.0
2023-11-06 09:50:00,178.36,178.75,178.27,178.58,2105117.0,176.8501,177.2368,176.7609,177.0683,2105117.0
2023-11-06 10:00:00,178.59,178.86,178.14,178.45,1875730.0,177.0782,177.3459,176.632,176.9394,1875730.0
2023-11-06 10:10:00,178.47,178.47,177.9,178.21,1498866.0,176.9592,176.9592,176.394,176.7014,1498866.0
2023-11-06 10:20:00,178.21,178.44,177.94,178.26,1256445.0,176.7014,176.9294,176.4337,176.751,1256445.0
2023-11-06 10:30:00,178.26,178.78,178.21,178.77,1017116.0,176.751,177.2666,176.7014,177.2567,1017116.0
2023-11-06 10:40:00,178.77,179.06,178.25,178.4,1630854.0,177.2567,177.5442,176.7411,176.8898,1630854.0
2023-11-06 10:50:00,178.4,178.78,178.39,178.75,767047.0,176.8898,177.2666,176.8799,177.2368,767047.0
2023-11-06 11:00:00,178.75,179.29,178.72,179.27,1276350.0,177.2368,177.7723,177.2071,177.7524,1276350.0
2023-11-06 11:10:00,179.26,179.42,179.03,179.35,1012581.0,177.7425,177.9011,177.5145,177.8317,1012581.0
2023-11-06 11:20:00,179.34,179.43,179.0,179.09,1081555.0,177.8218,177.9111,177.4847,177.5739,1081555.0
2023-11-06 11:30:00,179.09,179.14,178.8,178.94,817140.0,177.5739,177.6235,177.2864,177.4252,817140.0
2023-11-06 11:40:00,178.94,179.17,178.86,178.96,689582.0,177.4252,177.6533,177.3459,177.445,689582.0
2023-11-06 11:50:00,178.96,179.39,178.94,179.26,855049.0,177.445,177.8714,177.4252,177.7425,855049.0
2023-11-06 12:00:00,179.25,179.27,178.93,179.03,840821.0,177.7326,177.7524,177.4153,177.5145,840821.0
2023-11-06 12:10:00,179.03,179.05,178.71,178.75,605671.0,177.5145,177.5343,177.1972,177.2368,605671.0
2023-11-06 12:20:00,178.75,178.92,178.73,178.89,488707.0,177.2368,177.4054,177.217,177.3756,488707.0
2023-11-06 12:30:00,178.89,178.91,178.64,178.9,533940.0,177.3756,177.3955,177.1278,177.3856,533940.0
2023-11-06 12:40:00,178.9,179.06,178.75,178.87,816923.0,177.3856,177.5442,177.2368,177.3558,816923.0
2023-11-06 12:50:00,178.87,178.9,178.65,178.89,650215.0,177.3558,177.3856,177.1377,177.3756,650215.0
2023-11-06 13:00:00,178.89,178.9,178.37,178.4,677434.0,177.3756,177.3856,176.86,176.8898,677434.0
2023-11-06 13:10:00,178.41,178.52,178.14,178.15,785819.0,176.8997,177.0088,176.632,176.6419,785819.0
2023-11-06 13:20:00,178.15,178.35,178.01,178.33,765569.0,176.6419,176.8402,176.5031,176.8204,765569.0
2023-11-06 13:30:00,178.33,178.45,178.02,178.38,697480.0,176.8204,176.9394,176.513,176.87,697480.0
2023-11-06 13:40:00,178.39,178.44,178.18,178.29,488630.0,176.8799,176.9294,176.6716,176.7807,488630.0
2023-11-06 13:50:00,178.29,178.5,178.26,178.35,547155.0,176.7807,176.9889,176.751,176.8402,547155.0
2023-11-06 14:00:00,178.36,178.48,178.17,178.25,618413.0,176.8501,176.9691,176.6617,176.7411,618413.0
2023-11-06 14:10:00,178.24,178.45,178.11,178.44,518788.0,176.7311,176.9394,176.6022,176.9294,518788.0
2023-11-06 14:20:00,178.44,178.77,178.44,178.76,604489.0,176.9294,177.2567,176.9294,177.2467,604489.0
2023-11-06 14:30:00,178.75,178.87,178.68,178.84,688463.0,177.2368,177.3558,177.1674,177.3261,688463.0
2023-11-06 14:40:00,178.84,179.13,178.78,178.95,915422.0,177.3261,177.6136,177.2666,177.4351,915422.0
2023-11-06 14:50:00,178.95,179.22,178.93,179.21,795176.0,177.4351,177.7028,177.4153,177.6929,795176.0
2023-11-06 15:00:00,179.21,179.32,179.05,179.11,900591.0,177.6929,177.802,177.5343,177.5938,900591.0
2023-11-06 15:10:00,179.11,179.28,179.1,179.17,722827.0,177.5938,177.7623,177.5839,177.6533,722827.0
2023-11-06 15:20:00,179.17,179.18,179.02,179.1,619387.0,177.6533,177.6632,177.5045,177.5839,619387.0
2023-11-06 15:30:00,179.11,179.18,178.94,179.09,979946.0,177.5938,177.6632,177.4252,177.5739,979946.0
2023-11-06 15:40:00,179.09,179.1,178.7,178.79,1321128.0,177.5739,177.5839,177.1872,177.2765,1321128.0
2023-11-06 15:50:00,178.78,179.33,178.77,179.29,3483654.0,177.2666,177.8119,177.2567,177.7723,3483654.0
2023-11-07 09:30:00,179.18,179.8,178.97,179.68,2852634.0,177.6632,178.2779,177.455,178.1589,2852634.0
2023-11-07 09:40:00,179.68,180.0,179.08,179.41,2247328.0,178.1589,178.4762,177.564,177.8912,2247328.0
2023-11-07 09:50:00,179.4,180.53,179.38,180.2,1983065.0,177.8813,179.0018,177.8615,178.6745,1983065.0
2023-11-07 10:00:00,180.19,180.68,180.19,180.26,1576024.0,178.6646,179.1505,178.6646,178.734,1576024.0
2023-11-07 10:10:00,180.25,180.44,180.14,180.35,1328609.0,178.7241,178.9125,178.6151,178.8233,1328609.0
2023-11-07 10:20:00,180.34,180.82,180.21,180.71,1082949.0,178.8134,179.2893,178.6845,179.1802,1082949.0
2023-11-07 10:30:00,180.7,180.99,180.68,180.76,1523519.0,179.1703,179.4579,179.1505,179.2298,1523519.0
2023-11-07 10:40:00,180.77,180.91,180.53,180.71,909257.0,179.2397,179.3785,179.0018,179.1802,909257.0
2023-11-07 10:50:00,180.71,181.27,180.66,181.22,1473359.0,179.1802,179.7355,179.1307,179.6859,1473359.0
2023-11-07 11:00:00,181.22,181.44,181.08,181.29,1042457.0,179.6859,179.904,179.5471,179.7553,1042457.0
2023-11-07 11:10:00,181.3,181.45,181.17,181.26,803911.0,179.7652,179.914,179.6363,179.7256,803911.0
2023-11-07 11:20:00,181.27,181.6,181.25,181.46,1082640.0,179.7355,180.0627,179.7157,179.9239,1082640.0
2023-11-07 11:30:00,181.46,181.6,181.2,181.57,849663.0,179.9239,180.0627,179.6661,180.0329,849663.0
2023-11-07 11:40:00,181.58,181.64,181.18,181.29,887004.0,180.0429,180.1024,179.6463,179.7553,887004.0
2023-11-07 11:50:00,181.3,181.57,181.24,181.47,632111.0,179.7652,180.0329,179.7057,179.9338,632111.0
2023-11-07 12:00:00,181.48,181.49,181.08,181.28,908432.0,179.9437,179.9536,179.5471,179.7454,908432.0
2023-11-07 12:10:00,181.29,181.34,180.52,181.13,2185254.0,179.7553,179.8049,178.9918,179.5967,2185254.0
2023-11-07 12:20:00,181.13,181.4,181.06,181.18,1015451.0,179.5967,179.8644,179.5273,179.6463,1015451.0
2023-11-07 12:30:00,181.18,181.39,180.93,181.34,877001.0,179.6463,179.8545,179.3984,179.8049,877001.0
2023-11-07 12:40:00,181.34,181.49,181.25,181.25,536214.0,179.8049,179.9536,179.7157,179.7157,536214.0
2023-11-07 12:50:00,181.25,181.59,181.25,181.58,636962.0,179.7157,180.0528,179.7157,180.0429,636962.0
2023-11-07 13:00:00,181.58,181.99,181.52,181.98,1108496.0,180.0429,180.4494,179.9834,180.4395,1108496.0
2023-11-07 13:10:00,181.98,182.16,181.82,181.99,1426545.0,180.4395,180.618,180.2808,180.4494,1426545.0
2023-11-07 13:20:00,181.98,182.1,181.89,182.02,736504.0,180.4395,180.5585,180.3502,180.4791,736504.0
2023-11-07 13:30:00,182.02,182.18,181.99,182.1,806132.0,180.4791,180.6378,180.4494,180.5585,806132.0
2023-11-07 13:40:00,182.09,182.18,181.93,182.18,716078.0,180.5485,180.6378,180.3899,180.6378,716078.0
2023-11-07 13:50:00,182.18,182.44,182.12,182.37,1230398.0,180.6378,180.8956,180.5783,180.8262,1230398.0
2023-11-07 14:00:00,182.37,182.43,182.2,182.38,661668.0,180.8262,180.8857,180.6576,180.8361,661668.0
2023-11-07 14:10:00,182.38,182.4,182.21,182.28,504151.0,180.8361,180.8559,180.6675,180.7369,504151.0
2023-11-07 14:20:00,182.28,182.36,182.17,182.34,596237.0,180.7369,180.8163,180.6279,180.7964,596237.0
2023-11-07 14:30:00,182.35,182.43,182.29,182.33,596714.0,180.8063,180.8857,180.7469,180.7865,596714.0
2023-11-07 14:40:00,182.33,182.34,181.96,182.05,1070217.0,180.7865,180.7964,180.4196,180.5089,1070217.0
2023-11-07 14:50:00,182.06,182.13,181.9,182.04,621091.0,180.5188,180.5882,180.3602,180.499,621091.0
2023-11-07 15:00:00,182.05,182.24,181.9,182.03,847670.0,180.5089,180.6973,180.3602,180.4891,847670.0
2023-11-07 15:10:00,182.03,182.14,181.99,182.03,645427.0,180.4891,180.5981,180.4494,180.4891,645427.0
2023-11-07 15:20:00,182.03,182.29,181.93,182.2,989557.0,180.4891,180.7469,180.3899,180.6576,989557.0
2023-11-07 15:30:00,182.2,182.3,182.12,182.29,914834.0,180.6576,180.7568,180.5783,180.7469,914834.0
2023-11-07 15:40:00,182.3,182.34,181.77,181.91,1661607.0,180.7568,180.7964,180.2313,180.3701,1661607.0
2023-11-07 15:50:00,181.92,182.0,181.55,181.88,4303968.0,180.38,180.4593,180.0131,180.3403,4303968.0
2023-11-08 09:30:00,182.41,183.31,182.18,183.2,3193457.0,180.8658,181.7582,180.6378,181.6492,3193457.0
2023-11-08 09:40:00,183.19,183.26,182.63,183.11,2089216.0,181.6392,181.7086,181.084,181.5599,2089216.0
2023-11-08 09:50:00,183.12,183.45,182.86,182.96,1759689.0,181.5698,181.897,181.312,181.4112,1759689.0
2023-11-08 10:00:00,182.98,183.0,182.28,182.86,1865248.0,181.431,181.4508,180.7369,181.312,1865248.0
2023-11-08 10:10:00,182.86,183.33,182.65,182.87,1416564.0,181.312,181.7781,181.1038,181.3219,1416564.0
2023-11-08 10:20:00,182.87,182.9,182.42,182.5,1063918.0,181.3219,181.3517,180.8758,180.9551,1063918.0
2023-11-08 10:30:00,182.49,182.78,182.31,182.5,1215426.0,180.9452,181.2327,180.7667,180.9551,1215426.0
2023-11-08 10:40:00,182.51,182.99,182.48,182.93,935940.0,180.965,181.4409,180.9352,181.3814,935940.0
2023-11-08 10:50:00,182.91,182.97,182.54,182.58,779523.0,181.3616,181.4211,180.9947,181.0344,779523.0
2023-11-08 11:00:00,182.59,182.85,182.43,182.44,734766.0,181.0443,181.3021,180.8857,180.8956,734766.0
2023-11-08 11:10:00,182.45,182.7,182.41,182.64,842463.0,180.9055,181.1534,180.8658,181.0939,842463.0
2023-11-08 11:20:00,182.64,182.65,182.0,182.15,914908.0,181.0939,181.1038,180.4593,180.608,914908.0
2023-11-08 11:30:00,182.15,182.45,182.06,182.27,918359.0,180.608,180.9055,180.5188,180.727,918359.0
2023-11-08 11:40:00,182.27,182.5,182.15,182.26,590941.0,180.727,180.9551,180.608,180.7171,590941.0
2023-11-08 11:50:00,182.26,182.27,182.0,182.01,683931.0,180.7171,180.727,180.4593,180.4692,683931.0
2023-11-08 12:00:00,182.02,182.07,181.59,181.66,1008397.0,180.4791,180.5287,180.0528,180.1222,1008397.0
2023-11-08 12:10:00,181.66,181.96,181.6,181.95,586069.0,180.1222,180.4196,180.0627,180.4097,586069.0
2023-11-08 12:20:00,181.94,182.1,181.86,181.89,542118.0,180.3998,180.5585,180.3205,180.3502,542118.0
2023-11-08 12:30:00,181.9,182.18,181.74,182.16,620053.0,180.3602,180.6378,180.2015,180.618,620053.0
2023-11-08 12:40:00,182.15,182.29,182.12,182.19,520798.0,180.608,180.7469,180.5783,180.6477,520798.0
2023-11-08 12:50:00,182.19,182.21,182.02,182.15,405760.0,180.6477,180.6675,180.4791,180.608,405760.0
2023-11-08 13:00:00,182.16,182.41,182.0,182.37,623161.0,180.618,180.8658,180.4593,180.8262,623161.0
2023-11-08 13:10:00,182.37,182.37,182.17,182.28,537009.0,180.8262,180.8262,180.6279,180.7369,537009.0
2023-11-08 13:20:00,182.28,182.58,182.18,182.51,649848.0,180.7369,181.0344,180.6378,180.965,649848.0
2023-11-08 13:30:00,182.51,182.63,182.46,182.61,426697.0,180.965,181.084,180.9154,181.0641,426697.0
2023-11-08 13:40:00,182.6,182.72,182.57,182.7,413261.0,181.0542,181.1732,181.0245,181.1534,413261.0
2023-11-08 13:50:00,182.71,182.75,182.51,182.59,335672.0,181.1633,181.203,180.965,181.0443,335672.0
2023-11-08 14:00:00,182.59,182.79,182.53,182.77,483507.0,181.0443,181.2426,180.9848,181.2228,483507.0
2023-11-08 14:10:00,182.78,182.89,182.71,182.77,402487.0,181.2327,181.3418,181.1633,181.2228,402487.0
2023-11-08 14:20:00,182.77,182.84,182.67,182.78,435992.0,181.2228,181.2922,181.1236,181.2327,435992.0
2023-11-08 14:30:00,182.78,182.84,182.61,182.84,544757.0,181.2327,181.2922,181.0641,181.2922,544757.0
2023-11-08 14:40:00,182.84,182.85,182.66,182.67,525598.0,181.2922,181.3021,181.1137,181.1236,525598.0
2023-11-08 14:50:00,182.66,182.67,182.37,182.43,600597.0,181.1137,181.1236,180.8262,180.8857,600597.0
2023-11-08 15:00:00,182.43,182.62,182.41,182.52,537184.0,180.8857,181.0741,180.8658,180.9749,537184.0
2023-11-08 15:10:00,182.53,182.63,182.44,182.56,699923.0,180.9848,181.084,180.8956,181.0146,699923.0
2023-11-08 15:20:00,182.56,182.79,182.54,182.78,740101.0,181.0146,181.2426,180.9947,181.2327,740101.0
2023-11-08 15:30:00,182.79,182.79,182.62,182.76,681795.0,181.2426,181.2426,181.0741,181.2129,681795.0
2023-11-08 15:40:00,182.76,183.01,182.75,182.8,1432241.0,181.2129,181.4608,181.203,181.2525,1432241.0
2023-11-08 15:50:00,182.79,182.99,182.79,182.89,2536765.0,181.2426,181.4409,181.2426,181.3418,2536765.0
2023-11-09 09:30:00,182.96,183.55,182.89,182.95,2346642.0,181.4112,181.9962,181.3418,181.4013,2346642.0
2023-11-09 09:40:00,182.96,183.24,182.74,182.94,1564996.0,181.4112,181.6888,181.193,181.3914,1564996.0
2023-11-09 09:50:00,182.96,183.31,182.72,183.3,1073039.0,181.4112,181.7582,181.1732,181.7483,1073039.0
2023-11-09 10:00:00,183.29,183.42,182.6,182.78,1209323.0,181.7384,181.8673,181.0542,181.2327,1209323.0
2023-11-09 10:10:00,182.77,183.13,182.66,182.9,941941.0,181.2228,181.5797,181.1137,181.3517,941941.0
2023-11-09 10:20:00,182.9,183.05,182.6,182.63,899089.0,181.3517,181.5004,181.0542,181.084,899089.0
2023-11-09 10:30:00,182.64,183.03,182.48,182.81,942656.0,181.0939,181.4806,180.9352,181.2625,942656.0
2023-11-09 10:40:00,182.81,183.13,182.68,183.04,703406.0,181.2625,181.5797,181.1336,181.4905,703406.0
2023-11-09 10:50:00,183.04,183.38,183.04,183.36,996694.0,181.4905,181.8276,181.4905,181.8078,996694.0
2023-11-09 11:00:00,183.35,183.73,183.32,183.73,1288579.0,181.7979,182.1747,181.7681,182.1747,1288579.0
2023-11-09 11:10:00,183.72,183.82,183.64,183.68,958689.0,182.1647,182.2639,182.0854,182.1251,958689.0
2023-11-09 11:20:00,183.69,183.98,183.52,183.53,1018188.0,182.135,182.4225,181.9664,181.9764,1018188.0
2023-11-09 11:30:00,183.54,183.72,183.48,183.65,711935.0,181.9863,182.1647,181.9268,182.0953,711935.0
2023-11-09 11:40:00,183.65,183.8,183.5,183.77,727581.0,182.0953,182.2441,181.9466,182.2143,727581.0
2023-11-09 11:50:00,183.76,184.12,183.74,183.97,1173166.0,182.2044,182.5614,182.1846,182.4126,1173166.0
2023-11-09 12:00:00,183.97,183.99,183.63,183.88,675152.0,182.4126,182.4325,182.0755,182.3234,675152.0
2023-11-09 12:10:00,183.88,183.9,183.58,183.7,640688.0,182.3234,182.3432,182.0259,182.1449,640688.0
2023-11-09 12:20:00,183.7,183.73,183.51,183.57,407240.0,182.1449,182.1747,181.9565,182.016,407240.0
2023-11-09 12:30:00,183.58,183.76,183.52,183.55,464150.0,182.0259,182.2044,181.9664,181.9962,464150.0
2023-11-09 12:40:00,183.55,183.89,183.53,183.83,671490.0,181.9962,182.3333,181.9764,182.2738,671490.0
2023-11-09 12:50:00,183.83,184.02,183.82,183.93,602147.0,182.2738,182.4622,182.2639,182.373,602147.0
2023-11-09 13:00:00,183.93,183.97,182.69,183.03,1589501.0,182.373,182.4126,181.1435,181.4806,1589501.0
2023-11-09 13:10:00,183.04,183.52,182.96,183.34,900571.0,181.4905,181.9664,181.4112,181.788,900571.0
2023-11-09 13:20:00,183.33,183.84,183.29,183.7,903874.0,181.7781,182.2837,181.7384,182.1449,903874.0
2023-11-09 13:30:00,183.7,183.73,183.4,183.44,647377.0,182.1449,182.1747,181.8475,181.8871,647377.0
2023-11-09 13:40:00,183.44,183.51,183.16,183.32,586839.0,181.8871,181.9565,181.6095,181.7681,586839.0
2023-11-09 13:50:00,183.3,183.35,182.99,183.12,585786.0,181.7483,181.7979,181.4409,181.5698,585786.0
2023-11-09 14:00:00,183.11,183.11,182.43,182.89,1156483.0,181.5599,181.5599,180.8857,181.3418,1156483.0
2023-11-09 14:10:00,182.87,182.87,182.34,182.4,880736.0,181.3219,181.3219,180.7964,180.8559,880736.0
2023-11-09 14:20:00,182.4,182.98,182.39,182.82,658195.0,180.8559,181.431,180.846,181.2724,658195.0
2023-11-09 14:30:00,182.82,182.83,182.34,182.55,714839.0,181.2724,181.2823,180.7964,181.0047,714839.0
2023-11-09 14:40:00,182.56,182.6,182.28,182.56,576605.0,181.0146,181.0542,180.7369,181.0146,576605.0
2023-11-09 14:50:00,182.56,182.56,182.16,182.38,531901.0,181.0146,181.0146,180.618,180.8361,531901.0
2023-11-09 15:00:00,182.37,182.38,182.02,182.17,819264.0,180.8262,180.8361,180.4791,180.6279,819264.0
2023-11-09 15:10:00,182.16,182.27,181.87,182.09,1242968.0,180.618,180.727,180.3304,180.5485,1242968.0
2023-11-09 15:20:00,182.1,182.14,181.81,181.86,799359.0,180.5585,180.5981,180.2709,180.3205,799359.0
2023-11-09 15:30:00,181.85,182.13,181.83,181.94,838763.0,180.3106,180.5882,180.2907,180.3998,838763.0
2023-11-09 15:40:00,181.94,182.03,181.83,181.99,950635.0,180.3998,180.4891,180.2907,180.4494,950635.0
2023-11-09 15:50:00,181.99,182.48,181.99,182.44,2626711.0,180.4494,180.9352,180.4494,180.8956,2626711.0
2023-11-10 09:30:00,183.97,184.56,183.67,184.48,3293613.0,182.6475,183.2333,182.3497,183.1538,3293613.0
2023-11-10 09:40:00,184.49,184.79,184.32,184.56,1860393.0,183.1638,183.4616,182.995,183.2333,1860393.0
2023-11-10 09:50:00,184.57,184.7,184.11,184.18,1545257.0,183.2432,183.3723,182.7865,182.856,1545257.0
2023-11-10 10:00:00,184.17,184.39,183.53,183.99,1619152.0,182.8461,183.0645,182.2107,182.6674,1619152.0
2023-11-10 10:10:00,183.98,184.47,183.88,184.46,1166988.0,182.6574,183.1439,182.5581,183.134,1166988.0
2023-11-10 10:20:00,184.45,184.49,183.7,183.78,1186102.0,183.124,183.1638,182.3794,182.4589,1186102.0
2023-11-10 10:30:00,183.78,183.96,183.61,183.87,859537.0,182.4589,182.6376,182.2901,182.5482,859537.0
2023-11-10 10:40:00,183.86,184.29,183.78,184.04,879722.0,182.5383,182.9652,182.4589,182.717,879722.0
2023-11-10 10:50:00,184.04,184.32,183.93,184.32,702295.0,182.717,182.995,182.6078,182.995,702295.0
2023-11-10 11:00:00,184.33,184.87,184.3,184.77,1420098.0,183.0049,183.541,182.9751,183.4417,1420098.0
2023-11-10 11:10:00,184.78,184.94,184.69,184.89,903911.0,183.4517,183.6105,183.3623,183.5609,903911.0
2023-11-10 11:20:00,184.89,184.91,184.67,184.75,678792.0,183.5609,183.5807,183.3425,183.4219,678792.0
2023-11-10 11:30:00,184.76,184.77,184.43,184.56,674058.0,183.4318,183.4417,183.1042,183.2333,674058.0
2023-11-10 11:40:00,184.57,184.77,184.47,184.5,569771.0,183.2432,183.4417,183.1439,183.1737,569771.0
2023-11-10 11:50:00,184.49,184.75,184.49,184.73,472204.0,183.1638,183.4219,183.1638,183.402,472204.0
2023-11-10 12:00:00,184.73,184.94,184.66,184.91,703032.0,183.402,183.6105,183.3325,183.5807,703032.0
2023-11-10 12:10:00,184.91,184.97,184.8,184.91,582067.0,183.5807,183.6403,183.4715,183.5807,582067.0
2023-11-10 12:20:00,184.91,185.0,184.87,184.94,534125.0,183.5807,183.6701,183.541,183.6105,534125.0
2023-11-10 12:30:00,184.94,185.31,184.88,185.3,1515484.0,183.6105,183.9779,183.551,183.9679,1515484.0
2023-11-10 12:40:00,185.3,185.38,185.18,185.25,776371.0,183.9679,184.0474,183.8488,183.9183,776371.0
2023-11-10 12:50:00,185.25,185.43,185.22,185.28,840357.0,183.9183,184.097,183.8885,183.9481,840357.0
2023-11-10 13:00:00,185.28,185.4,185.24,185.27,593418.0,183.9481,184.0672,183.9084,183.9382,593418.0
2023-11-10 13:10:00,185.26,185.38,185.16,185.37,636924.0,183.9282,184.0474,183.8289,184.0374,636924.0
2023-11-10 13:20:00,185.36,185.51,185.36,185.41,851024.0,184.0275,184.1764,184.0275,184.0771,851024.0
2023-11-10 13:30:00,185.41,185.64,185.4,185.6,824538.0,184.0771,184.3055,184.0672,184.2658,824538.0
2023-11-10 13:40:00,185.6,185.83,185.6,185.77,1043937.0,184.2658,184.4941,184.2658,184.4346,1043937.0
2023-11-10 13:50:00,185.77,185.81,185.57,185.74,607414.0,184.4346,184.4743,184.236,184.4048,607414.0
2023-11-10 14:00:00,185.75,185.85,185.7,185.84,588896.0,184.4147,184.514,184.3651,184.5041,588896.0
2023-11-10 14:10:00,185.84,185.95,185.76,185.92,857423.0,184.5041,184.6133,184.4246,184.5835,857423.0
2023-11-10 14:20:00,185.92,185.98,185.83,185.85,549086.0,184.5835,184.643,184.4941,184.514,549086.0
2023-11-10 14:30:00,185.85,185.87,185.58,185.71,894758.0,184.514,184.5338,184.2459,184.375,894758.0
2023-11-10 14:40:00,185.71,185.82,185.6,185.67,724930.0,184.375,184.4842,184.2658,184.3353,724930.0
2023-11-10 14:50:00,185.68,185.76,185.55,185.58,513471.0,184.3452,184.4246,184.2161,184.2459,513471.0
2023-11-10 15:00:00,185.59,185.82,185.58,185.73,646780.0,184.2559,184.4842,184.2459,184.3948,646780.0
2023-11-10 15:10:00,185.73,186.0,185.66,185.98,844802.0,184.3948,184.6629,184.3253,184.643,844802.0
2023-11-10 15:20:00,185.98,186.13,185.93,186.11,1248179.0,184.643,184.792,184.5934,184.7721,1248179.0
2023-11-10 15:30:00,186.11,186.17,185.95,186.07,1330437.0,184.7721,184.8317,184.6133,184.7324,1330437.0
2023-11-10 15:40:00,186.08,186.33,185.97,186.28,1741981.0,184.7423,184.9905,184.6331,184.9409,1741981.0
2023-11-10 15:50:00,186.28,186.57,186.25,186.34,3518469.0,184.9409,185.2288,184.9111,185.0005,3518469.0
2023-11-13 09:30:00,185.77,186.03,185.06,185.06,2348671.0,184.4346,184.6927,183.7297,183.7297,2348671.0
2023-11-13 09:40:00,185.06,185.17,184.4,184.7,1895775.0,183.7297,183.8389,183.0744,183.3723,1895775.0
2023-11-13 09:50:00,184.7,184.8,184.27,184.6,1475066.0,183.3723,183.4715,182.9453,183.273,1475066.0
2023-11-13 10:00:00,184.6,184.82,184.21,184.75,1349937.0,183.273,183.4914,182.8858,183.4219,1349937.0
2023-11-13 10:10:00,184.75,184.86,184.42,184.76,1142278.0,183.4219,183.5311,183.0943,183.4318,1142278.0
2023-11-13 10:20:00,184.75,184.84,184.55,184.77,773224.0,183.4219,183.5112,183.2233,183.4417,773224.0
2023-11-13 10:30:00,184.77,184.83,184.39,184.46,1033927.0,183.4417,183.5013,183.0645,183.134,1033927.0
2023-11-13 10:40:00,184.45,184.69,184.42,184.56,654894.0,183.124,183.3623,183.0943,183.2333,654894.0
2023-11-13 10:50:00,184.56,184.97,184.52,184.65,863209.0,183.2333,183.6403,183.1935,183.3226,863209.0
2023-11-13 11:00:00,184.64,184.97,184.64,184.91,706233.0,183.3127,183.6403,183.3127,183.5807,706233.0
2023-11-13 11:10:00,184.9,185.14,184.77,184.94,998270.0,183.5708,183.8091,183.4417,183.6105,998270.0
2023-11-13 11:20:00,184.95,185.09,184.84,184.96,558755.0,183.6205,183.7594,183.5112,183.6304,558755.0
2023-11-13 11:30:00,184.96,185.04,184.77,184.97,694971.0,183.6304,183.7098,183.4417,183.6403,694971.0
2023-11-13 11:40:00,184.97,185.14,184.9,184.95,715310.0,183.6403,183.8091,183.5708,183.6205,715310.0
2023-11-13 11:50:00,184.94,184.95,184.73,184.79,565444.0,183.6105,183.6205,183.402,183.4616,565444.0
2023-11-13 12:00:00,184.79,184.9,184.66,184.67,486471.0,183.4616,183.5708,183.3325,183.3425,486471.0
2023-11-13 12:10:00,184.67,184.85,184.5,184.56,520713.0,183.3425,183.5212,183.1737,183.2333,520713.0
2023-11-13 12:20:00,184.56,184.85,184.52,184.56,496159.0,183.2333,183.5212,183.1935,183.2333,496159.0
2023-11-13 12:30:00,184.57,184.71,184.39,184.66,442543.0,183.2432,183.3822,183.0645,183.3325,442543.0
2023-11-13 12:40:00,184.66,184.78,184.6,184.7,446433.0,183.3325,183.4517,183.273,183.3723,446433.0
2023-11-13 12:50:00,184.7,184.9,184.69,184.82,358535.0,183.3723,183.5708,183.3623,183.4914,358535.0
2023-11-13 13:00:00,184.82,184.82,184.63,184.65,282557.0,183.4914,183.4914,183.3028,183.3226,282557.0
2023-11-13 13:10:00,184.65,184.93,184.6,184.83,381618.0,183.3226,183.6006,183.273,183.5013,381618.0
2023-11-13 13:20:00,184.84,184.86,184.54,184.56,355291.0,183.5112,183.5311,183.2134,183.2333,355291.0
2023-11-13 13:30:00,184.57,184.74,184.46,184.72,504885.0,183.2432,183.412,183.134,183.3921,504885.0
2023-11-13 13:40:00,184.73,184.98,184.68,184.93,440579.0,183.402,183.6502,183.3524,183.6006,440579.0
2023-11-13 13:50:00,184.93,184.99,184.68,184.72,432387.0,183.6006,183.6602,183.3524,183.3921,432387.0
2023-11-13 14:00:00,184.73,184.8,184.6,184.76,382646.0,183.402,183.4715,183.273,183.4318,382646.0
2023-11-13 14:10:00,184.75,184.95,184.7,184.94,345952.0,183.4219,183.6205,183.3723,183.6105,345952.0
2023-11-13 14:20:00,184.94,185.01,184.91,184.99,416084.0,183.6105,183.68,183.5807,183.6602,416084.0
2023-11-13 14:30:00,184.99,185.0,184.83,184.84,417595.0,183.6602,183.6701,183.5013,183.5112,417595.0
2023-11-13 14:40:00,184.83,185.0,184.78,184.96,430912.0,183.5013,183.6701,183.4517,183.6304,430912.0
2023-11-13 14:50:00,184.95,185.0,184.84,184.95,463076.0,183.6205,183.6701,183.5112,183.6205,463076.0
2023-11-13 15:00:00,184.94,184.94,184.72,184.91,414347.0,183.6105,183.6105,183.3921,183.5807,414347.0
2023-11-13 15:10:00,184.9,184.98,184.83,184.96,467291.0,183.5708,183.6502,183.5013,183.6304,467291.0
2023-11-13 15:20:00,184.96,185.08,184.92,184.95,784643.0,183.6304,183.7495,183.5907,183.6205,784643.0
2023-11-13 15:30:00,184.96,184.97,184.67,184.75,538787.0,183.6304,183.6403,183.3425,183.4219,538787.0
2023-11-13 15:40:00,184.75,185.01,184.72,184.84,896971.0,183.4219,183.68,183.3921,183.5112,896971.0
2023-11-13 15:50:00,184.85,184.9,184.61,184.77,2092811.0,183.5212,183.5708,183.2829,183.4417,2092811.0
2023-11-14 09:30:00,187.69,187.73,186.3,186.71,3801295.0,186.3408,186.3805,184.9607,185.3678,3801295.0
2023-11-14 09:40:00,186.72,187.3,186.56,186.73,1928196.0,185.3777,185.9536,185.2189,185.3877,1928196.0
2023-11-14 09:50:00,186.73,187.32,186.54,187.26,1895682.0,185.3877,185.9734,185.199,185.9138,1895682.0
2023-11-14 10:00:00,187.27,187.52,187.02,187.03,1526732.0,185.9238,186.172,185.6756,185.6855,1526732.0
2023-11-14 10:10:00,187.03,187.46,187.0,187.31,1129498.0,185.6855,186.1124,185.6557,185.9635,1129498.0
2023-11-14 10:20:00,187.31,187.48,187.07,187.45,987062.0,185.9635,186.1323,185.7252,186.1025,987062.0
2023-11-14 10:30:00,187.44,187.48,187.19,187.28,778514.0,186.0926,186.1323,185.8444,185.9337,778514.0
2023-11-14 10:40:00,187.28,187.38,187.1,187.33,754193.0,185.9337,186.033,185.755,185.9833,754193.0
2023-11-14 10:50:00,187.33,187.34,186.85,187.03,837376.0,185.9833,185.9933,185.5068,185.6855,837376.0
2023-11-14 11:00:00,187.03,187.14,186.89,186.99,692925.0,185.6855,185.7947,185.5465,185.6458,692925.0
2023-11-14 11:10:00,187.0,187.16,186.89,186.91,705221.0,185.6557,185.8146,185.5465,185.5664,705221.0
2023-11-14 11:20:00,186.92,186.93,186.68,186.93,662457.0,185.5763,185.5862,185.338,185.5862,662457.0
2023-11-14 11:30:00,186.93,186.93,186.41,186.63,879923.0,185.5862,185.5862,185.07,185.2884,879923.0
2023-11-14 11:40:00,186.64,186.85,186.6,186.75,550716.0,185.2983,185.5068,185.2586,185.4075,550716.0
2023-11-14 11:50:00,186.75,186.83,186.59,186.66,545036.0,185.4075,185.4869,185.2487,185.3182,545036.0
2023-11-14 12:00:00,186.66,187.03,186.61,187.0,876121.0,185.3182,185.6855,185.2685,185.6557,876121.0
2023-11-14 12:10:00,187.01,187.2,186.9,187.16,571923.0,185.6656,185.8543,185.5564,185.8146,571923.0
2023-11-14 12:20:00,187.16,187.22,186.96,187.06,564516.0,185.8146,185.8741,185.616,185.7153,564516.0
2023-11-14 12:30:00,187.06,187.35,187.01,187.35,539778.0,185.7153,186.0032,185.6656,186.0032,539778.0
2023-11-14 12:40:00,187.35,187.46,187.21,187.42,515089.0,186.0032,186.1124,185.8642,186.0727,515089.0
2023-11-14 12:50:00,187.42,187.45,187.35,187.43,423556.0,186.0727,186.1025,186.0032,186.0826,423556.0
2023-11-14 13:00:00,187.44,187.5,187.38,187.4,540954.0,186.0926,186.1521,186.033,186.0528,540954.0
2023-11-14 13:10:00,187.4,187.44,187.11,187.16,671358.0,186.0528,186.0926,185.7649,185.8146,671358.0
2023-11-14 13:20:00,187.16,187.47,187.14,187.46,435988.0,185.8146,186.1223,185.7947,186.1124,435988.0
2023-11-14 13:30:00,187.46,187.49,187.35,187.48,752169.0,186.1124,186.1422,186.0032,186.1323,752169.0
2023-11-14 13:40:00,187.49,187.49,187.17,187.28,525892.0,186.1422,186.1422,185.8245,185.9337,525892.0
2023-11-14 13:50:00,187.27,187.4,187.18,187.19,468206.0,185.9238,186.0528,185.8344,185.8444,468206.0
2023-11-14 14:00:00,187.2,187.22,186.82,187.03,648524.0,185.8543,185.8741,185.477,185.6855,648524.0
2023-11-14 14:10:00,187.03,187.24,186.97,187.21,567610.0,185.6855,185.894,185.6259,185.8642,567610.0
2023-11-14 14:20:00,187.22,187.44,187.18,187.41,573506.0,185.8741,186.0926,185.8344,186.0628,573506.0
2023-11-14 14:30:00,187.42,187.63,187.41,187.58,1051163.0,186.0727,186.2812,186.0628,186.2315,1051163.0
2023-11-14 14:40:00,187.58,187.95,187.57,187.91,872745.0,186.2315,186.5989,186.2216,186.5592,872745.0
2023-11-14 14:50:00,187.91,187.99,187.85,187.91,1034194.0,186.5592,186.6386,186.4996,186.5592,1034194.0
2023-11-14 15:00:00,187.9,187.97,187.8,187.94,782543.0,186.5492,186.6187,186.45,186.589,782543.0
2023-11-14 15:10:00,187.94,188.11,187.93,188.03,1189774.0,186.589,186.7577,186.579,186.6783,1189774.0
2023-11-14 15:20:00,188.03,188.11,187.76,187.92,1004379.0,186.6783,186.7577,186.4103,186.5691,1004379.0
2023-11-14 15:30:00,187.93,187.97,187.72,187.9,953991.0,186.579,186.6187,186.3705,186.5492,953991.0
2023-11-14 15:40:00,187.91,188.03,187.61,187.62,1229479.0,186.5592,186.6783,186.2613,186.2713,1229479.0
2023-11-14 15:50:00,187.6,187.73,187.21,187.44,3792228.0,186.2514,186.3805,185.8642,186.0926,3792228.0
2023-11-15 09:30:00,187.84,188.7,187.8,188.47,2644862.0,186.4897,187.3435,186.45,187.1151,2644862.0
2023-11-15 09:40:00,188.46,188.62,188.01,188.43,1457705.0,187.1052,187.2641,186.6585,187.0754,1457705.0
2023-11-15 09:50:00,188.44,188.63,188.06,188.24,1228850.0,187.0854,187.274,186.7081,186.8868,1228850.0
2023-11-15 10:00:00,188.23,188.26,187.92,188.11,1025163.0,186.8769,186.9067,186.5691,186.7577,1025163.0
2023-11-15 10:10:00,188.11,188.18,187.85,188.11,982970.0,186.7577,186.8272,186.4996,186.7577,982970.0
2023-11-15 10:20:00,188.12,188.37,188.05,188.15,966540.0,186.7677,187.0159,186.6982,186.7974,966540.0
2023-11-15 10:30:00,188.16,188.53,188.11,188.36,965061.0,186.8074,187.1747,186.7577,187.0059,965061.0
2023-11-15 10:40:00,188.35,188.87,188.35,188.85,1021906.0,186.996,187.5123,186.996,187.4924,1021906.0
2023-11-15 10:50:00,188.86,189.24,188.84,189.18,1525036.0,187.5023,187.8796,187.4825,187.82,1525036.0
2023-11-15 11:00:00,189.18,189.31,188.88,189.21,1285740.0,187.82,187.9491,187.5222,187.8498,1285740.0
2023-11-15 11:10:00,189.22,189.46,189.09,189.46,1140341.0,187.8598,188.098,187.7307,188.098,1140341.0
2023-11-15 11:20:00,189.46,189.5,189.28,189.42,876154.0,188.098,188.1377,187.9193,188.0583,876154.0
2023-11-15 11:30:00,189.42,189.45,188.93,189.07,896372.0,188.0583,188.0881,187.5718,187.7108,896372.0
2023-11-15 11:40:00,189.08,189.08,188.68,188.86,896904.0,187.7208,187.7208,187.3236,187.5023,896904.0
2023-11-15 11:50:00,188.85,188.93,188.61,188.76,614918.0,187.4924,187.5718,187.2541,187.4031,614918.0
2023-11-15 12:00:00,188.76,188.99,188.75,188.76,606868.0,187.4031,187.6314,187.3931,187.4031,606868.0
2023-11-15 12:10:00,188.76,188.8,188.53,188.79,728269.0,187.4031,187.4428,187.1747,187.4328,728269.0
2023-11-15 12:20:00,188.8,189.14,188.75,189.12,840123.0,187.4428,187.7803,187.3931,187.7605,840123.0
2023-11-15 12:30:00,189.11,189.17,188.92,189.0,434780.0,187.7505,187.8101,187.5619,187.6413,434780.0
2023-11-15 12:40:00,188.99,189.02,188.72,188.98,527933.0,187.6314,187.6612,187.3634,187.6215,527933.0
2023-11-15 12:50:00,188.98,189.02,188.76,188.8,380928.0,187.6215,187.6612,187.4031,187.4428,380928.0
2023-11-15 13:00:00,188.79,188.94,188.51,188.6,749640.0,187.4328,187.5818,187.1549,187.2442,749640.0
2023-11-15 13:10:00,188.59,188.75,188.46,188.74,673004.0,187.2343,187.3931,187.1052,187.3832,673004.0
2023-11-15 13:20:00,188.74,189.05,188.74,189.03,634710.0,187.3832,187.691,187.3832,187.6711,634710.0
2023-11-15 13:30:00,189.03,189.08,188.9,188.95,432853.0,187.6711,187.7208,187.5421,187.5917,432853.0
2023-11-15 13:40:00,188.95,189.0,188.84,188.87,381759.0,187.5917,187.6413,187.4825,187.5123,381759.0
2023-11-15 13:50:00,188.88,189.02,188.85,188.94,381919.0,187.5222,187.6612,187.4924,187.5818,381919.0
2023-11-15 14:00:00,188.95,188.96,188.76,188.79,456678.0,187.5917,187.6016,187.4031,187.4328,456678.0
2023-11-15 14:10:00,188.8,188.86,188.51,188.56,474362.0,187.4428,187.5023,187.1549,187.2045,474362.0
2023-11-15 14:20:00,188.56,188.79,188.4,188.77,620476.0,187.2045,187.4328,187.0457,187.413,620476.0
2023-11-15 14:30:00,188.77,188.78,188.57,188.66,448140.0,187.413,187.4229,187.2144,187.3038,448140.0
2023-11-15 14:40:00,188.67,188.75,188.35,188.36,422361.0,187.3137,187.3931,186.996,187.0059,422361.0
2023-11-15 14:50:00,188.37,188.39,188.17,188.31,619261.0,187.0159,187.0357,186.8173,186.9563,619261.0
2023-11-15 15:00:00,188.32,188.44,188.08,188.09,500648.0,186.9662,187.0854,186.728,186.7379,500648.0
2023-11-15 15:10:00,188.09,188.36,188.08,188.35,559289.0,186.7379,187.0059,186.728,186.996,559289.0
2023-11-15 15:20:00,188.34,188.45,187.95,188.2,727593.0,186.9861,187.0953,186.5989,186.8471,727593.0
2023-11-15 15:30:00,188.2,188.56,188.19,188.43,767765.0,186.8471,187.2045,186.8372,187.0754,767765.0
2023-11-15 15:40:00,188.43,188.43,187.95,188.03,973961.0,187.0754,187.0754,186.5989,186.6783,973961.0
2023-11-15 15:50:00,188.03,188.17,187.78,188.09,3256258.0,186.6783,186.8173,186.4301,186.7379,3256258.0
2023-11-16 09:30:00,189.53,190.21,189.52,190.02,5142148.0,188.1675,188.8426,188.1576,188.654,5142148.0
2023-11-16 09:40:00,190.02,190.94,189.85,190.2,4188098.0,188.654,189.5674,188.4852,188.8327,4188098.0
2023-11-16 09:50:00,190.2,190.96,190.05,190.69,1694677.0,188.8327,189.5872,188.6838,189.3192,1694677.0
2023-11-16 10:00:00,190.69,190.85,190.19,190.28,1303273.0,189.3192,189.478,188.8228,188.9121,1303273.0
2023-11-16 10:10:00,190.28,190.45,189.64,189.71,1299508.0,188.9121,189.0809,188.2767,188.3462,1299508.0
2023-11-16 10:20:00,189.71,190.23,189.71,190.09,1148813.0,188.3462,188.8625,188.3462,188.7235,1148813.0
2023-11-16 10:30:00,190.1,190.21,189.3,189.49,1146719.0,188.7334,188.8426,187.9392,188.1278,1146719.0
2023-11-16 10:40:00,189.48,189.84,189.32,189.69,979379.0,188.1179,188.4753,187.959,188.3264,979379.0
2023-11-16 10:50:00,189.69,189.77,189.01,189.46,955228.0,188.3264,188.4058,187.6513,188.098,955228.0
2023-11-16 11:00:00,189.46,189.57,189.2,189.34,752958.0,188.098,188.2072,187.8399,187.9789,752958.0
2023-11-16 11:10:00,189.35,189.45,188.9,189.14,1089124.0,187.9888,188.0881,187.5421,187.7803,1089124.0
2023-11-16 11:20:00,189.15,189.19,188.81,189.01,795244.0,187.7903,187.83,187.4527,187.6513,795244.0
2023-11-16 11:30:00,189.01,189.17,188.72,188.87,940048.0,187.6513,187.8101,187.3634,187.5123,940048.0
2023-11-16 11:40:00,188.88,189.29,188.83,189.25,579602.0,187.5222,187.9293,187.4726,187.8895,579602.0
2023-11-16 11:50:00,189.25,189.41,189.12,189.29,596944.0,187.8895,188.0484,187.7605,187.9293,596944.0
2023-11-16 12:00:00,189.29,189.57,189.19,189.55,850154.0,187.9293,188.2072,187.83,188.1874,850154.0
2023-11-16 12:10:00,189.55,189.59,189.33,189.47,669200.0,188.1874,188.2271,187.969,188.108,669200.0
2023-11-16 12:20:00,189.47,189.66,189.32,189.65,466642.0,188.108,188.2966,187.959,188.2867,466642.0
2023-11-16 12:30:00,189.64,189.86,189.58,189.82,576396.0,188.2767,188.4952,188.2172,188.4554,576396.0
2023-11-16 12:40:00,189.83,189.98,189.81,189.84,614170.0,188.4654,188.6143,188.4455,188.4753,614170.0
2023-11-16 12:50:00,189.86,189.87,189.65,189.75,375269.0,188.4952,188.5051,188.2867,188.3859,375269.0
2023-11-16 13:00:00,189.76,189.78,189.5,189.52,410682.0,188.3959,188.4157,188.1377,188.1576,410682.0
2023-11-16 13:10:00,189.52,189.61,189.4,189.47,511150.0,188.1576,188.247,188.0385,188.108,511150.0
2023-11-16 13:20:00,189.47,189.55,188.65,189.33,795277.0,188.108,188.1874,187.2939,187.969,795277.0
2023-11-16 13:30:00,189.33,189.45,189.04,189.33,688588.0,187.969,188.0881,187.6811,187.969,688588.0
2023-11-16 13:40:00,189.33,189.35,188.98,189.17,461899.0,187.969,187.9888,187.6215,187.8101,461899.0
2023-11-16 13:50:00,189.17,189.37,189.16,189.28,403700.0,187.8101,188.0087,187.8002,187.9193,403700.0
2023-11-16 14:00:00,189.28,189.44,189.21,189.36,513756.0,187.9193,188.0782,187.8498,187.9988,513756.0
2023-11-16 14:10:00,189.36,189.57,189.32,189.47,441791.0,187.9988,188.2072,187.959,188.108,441791.0
2023-11-16 14:20:00,189.47,189.48,189.26,189.36,360602.0,188.108,188.1179,187.8995,187.9988,360602.0
2023-11-16 14:30:00,189.35,189.4,189.22,189.26,388150.0,187.9888,188.0385,187.8598,187.8995,388150.0
2023-11-16 14:40:00,189.26,189.69,189.23,189.68,782764.0,187.8995,188.3264,187.8697,188.3165,782764.0
2023-11-16 14:50:00,189.69,189.74,189.32,189.58,811192.0,188.3264,188.376,187.959,188.2172,811192.0
2023-11-16 15:00:00,189.57,189.63,189.4,189.49,504980.0,188.2072,188.2668,188.0385,188.1278,504980.0
2023-11-16 15:10:00,189.49,189.56,189.33,189.51,555699.0,188.1278,188.1973,187.969,188.1477,555699.0
2023-11-16 15:20:00,189.51,189.6,189.36,189.43,745887.0,188.1477,188.237,187.9988,188.0682,745887.0
2023-11-16 15:30:00,189.43,189.68,189.34,189.54,794221.0,188.0682,188.3165,187.9789,188.1775,794221.0
2023-11-16 15:40:00,189.54,189.87,189.53,189.69,1488196.0,188.1775,188.5051,188.1675,188.3264,1488196.0
2023-11-16 15:50:00,189.69,189.85,189.52,189.77,2547919.0,188.3264,188.4852,188.1576,188.4058,2547919.0
2023-11-17 09:30:00,190.25,190.38,189.28,189.3,4754381.0,188.8824,189.0114,187.9193,187.9392,4754381.0
2023-11-17 09:40:00,189.3,189.68,189.14,189.66,1245285.0,187.9392,188.3165,187.7803,188.2966,1245285.0
2023-11-17 09:50:00,189.67,190.07,189.48,189.77,1098821.0,188.3065,188.7036,188.1179,188.4058,1098821.0
2023-11-17 10:00:00,189.77,189.78,188.95,188.95,1200806.0,188.4058,188.4157,187.5917,187.5917,1200806.0
2023-11-17 10:10:00,188.95,189.23,188.57,189.18,1971535.0,187.5917,187.8697,187.2144,187.82,1971535.0
2023-11-17 10:20:00,189.18,189.6,189.0,189.58,1384110.0,187.82,188.237,187.6413,188.2172,1384110.0
2023-11-17 10:30:00,189.59,189.63,189.3,189.35,944222.0,188.2271,188.2668,187.9392,187.9888,944222.0
2023-11-17 10:40:00,189.37,189.58,189.26,189.51,727195.0,188.0087,188.2172,187.8995,188.1477,727195.0
2023-11-17 10:50:00,189.51,189.76,189.32,189.57,685485.0,188.1477,188.3959,187.959,188.2072,685485.0
2023-11-17 11:00:00,189.57,189.6,189.0,189.26,953535.0,188.2072,188.237,187.6413,187.8995,953535.0
2023-11-17 11:10:00,189.26,189.29,188.91,188.99,751399.0,187.8995,187.9293,187.552,187.6314,751399.0
2023-11-17 11:20:00,188.99,189.11,188.87,189.05,588363.0,187.6314,187.7505,187.5123,187.691,588363.0
2023-11-17 11:30:00,189.06,189.17,188.89,188.99,573303.0,187.7009,187.8101,187.5321,187.6314,573303.0
2023-11-17 11:40:00,188.99,189.15,188.82,188.99,530268.0,187.6314,187.7903,187.4626,187.6314,530268.0
2023-11-17 11:50:00,188.99,189.27,188.91,189.25,423447.0,187.6314,187.9094,187.552,187.8895,423447.0
2023-11-17 12:00:00,189.25,189.44,189.18,189.44,544498.0,187.8895,188.0782,187.82,188.0782,544498.0
2023-11-17 12:10:00,189.45,189.46,189.2,189.23,383376.0,188.0881,188.098,187.8399,187.8697,383376.0
2023-11-17 12:20:00,189.23,189.24,188.89,188.97,546852.0,187.8697,187.8796,187.5321,187.6116,546852.0
2023-11-17 12:30:00,188.97,189.14,188.9,189.06,454943.0,187.6116,187.7803,187.5421,187.7009,454943.0
2023-11-17 12:40:00,189.06,189.25,189.04,189.14,368288.0,187.7009,187.8895,187.6811,187.7803,368288.0
2023-11-17 12:50:00,189.14,189.28,189.1,189.25,314945.0,187.7803,187.9193,187.7406,187.8895,314945.0
2023-11-17 13:00:00,189.25,189.33,189.08,189.16,354549.0,187.8895,187.969,187.7208,187.8002,354549.0
2023-11-17 13:10:00,189.15,189.38,189.09,189.37,464177.0,187.7903,188.0186,187.7307,188.0087,464177.0
2023-11-17 13:20:00,189.37,189.61,189.33,189.49,588919.0,188.0087,188.247,187.969,188.1278,588919.0
2023-11-17 13:30:00,189.49,189.75,189.49,189.62,631406.0,188.1278,188.3859,188.1278,188.2569,631406.0
2023-11-17 13:40:00,189.63,189.63,189.4,189.41,409400.0,188.2668,188.2668,188.0385,188.0484,409400.0
2023-11-17 13:50:00,189.41,189.56,189.35,189.54,314137.0,188.0484,188.1973,187.9888,188.1775,314137.0
2023-11-17 14:00:00,189.54,189.9,189.53,189.89,761041.0,188.1775,188.5349,188.1675,188.5249,761041.0
2023-11-17 14:10:00,189.89,189.9,189.74,189.83,545967.0,188.5249,188.5349,188.376,188.4654,545967.0
2023-11-17 14:20:00,189.83,189.83,189.67,189.74,395035.0,188.4654,188.4654,188.3065,188.376,395035.0
2023-11-17 14:30:00,189.74,189.85,189.67,189.74,432641.0,188.376,188.4852,188.3065,188.376,432641.0
2023-11-17 14:40:00,189.74,189.86,189.58,189.73,515578.0,188.376,188.4952,188.2172,188.3661,515578.0
2023-11-17 14:50:00,189.73,189.97,189.7,189.97,487983.0,188.3661,188.6044,188.3363,188.6044,487983.0
2023-11-17 15:00:00,189.97,189.99,189.81,189.97,713466.0,188.6044,188.6242,188.4455,188.6044,713466.0
2023-11-17 15:10:00,189.98,189.99,189.82,189.9,643156.0,188.6143,188.6242,188.4554,188.5349,643156.0
2023-11-17 15:20:00,189.9,190.18,189.87,189.89,1020413.0,188.5349,188.8129,188.5051,188.5249,1020413.0
2023-11-17 15:30:00,189.89,189.96,189.61,189.91,1184763.0,188.5249,188.5944,188.247,188.5448,1184763.0
2023-11-17 15:40:00,189.92,189.94,189.69,189.69,1050119.0,188.5547,188.5746,188.3264,188.3264,1050119.0
2023-11-17 15:50:00,189.71,189.92,189.52,189.71,2294563.0,188.3462,188.5547,188.1576,188.3462,2294563.0
2023-11-20 09:30:00,189.89,191.67,189.88,191.38,3405915.0,188.5249,190.2921,188.515,190.0042,3405915.0
2023-11-20 09:40:00,191.39,191.39,190.8,191.17,1344409.0,190.0142,190.0142,189.4284,189.7957,1344409.0
2023-11-20 09:50:00,191.17,191.5,190.98,191.22,1067329.0,189.7957,190.1234,189.6071,189.8454,1067329.0
2023-11-20 10:00:00,191.22,191.37,190.71,190.71,1314706.0,189.8454,189.9943,189.339,189.339,1314706.0
2023-11-20 10:10:00,190.72,190.97,190.66,190.91,855707.0,189.349,189.5972,189.2894,189.5376,855707.0
2023-11-20 10:20:00,190.91,191.01,190.43,190.72,908009.0,189.5376,189.6369,189.0611,189.349,908009.0
2023-11-20 10:30:00,190.72,190.82,190.53,190.66,768351.0,189.349,189.4483,189.1603,189.2894,768351.0
2023-11-20 10:40:00,190.66,190.89,190.65,190.88,664333.0,189.2894,189.5178,189.2795,189.5078,664333.0
2023-11-20 10:50:00,190.87,191.12,190.73,191.11,800396.0,189.4979,189.7461,189.3589,189.7362,800396.0
2023-11-20 11:00:00,191.12,191.26,191.01,191.06,757429.0,189.7461,189.8851,189.6369,189.6865,757429.0
2023-11-20 11:10:00,191.06,191.24,191.02,191.11,591916.0,189.6865,189.8652,189.6468,189.7362,591916.0
2023-11-20 11:20:00,191.11,191.37,191.09,191.17,740503.0,189.7362,189.9943,189.7163,189.7957,740503.0
2023-11-20 11:30:00,191.17,191.29,191.09,191.24,608441.0,189.7957,189.9149,189.7163,189.8652,608441.0
2023-11-20 11:40:00,191.25,191.31,191.1,191.12,364722.0,189.8752,189.9347,189.7262,189.7461,364722.0
2023-11-20 11:50:00,191.12,191.32,191.11,191.32,343911.0,189.7461,189.9447,189.7362,189.9447,343911.0
2023-11-20 12:00:00,191.32,191.46,191.2,191.42,578095.0,189.9447,190.0837,189.8255,190.0439,578095.0
2023-11-20 12:10:00,191.42,191.55,191.26,191.31,559406.0,190.0439,190.173,189.8851,189.9347,559406.0
2023-11-20 12:20:00,191.32,191.37,191.2,191.23,466427.0,189.9447,189.9943,189.8255,189.8553,466427.0
2023-11-20 12:30:00,191.25,191.36,191.14,191.24,316524.0,189.8752,189.9844,189.766,189.8652,316524.0
2023-11-20 12:40:00,191.24,191.3,191.08,191.28,367931.0,189.8652,189.9248,189.7064,189.9049,367931.0
2023-11-20 12:50:00,191.27,191.35,191.13,191.15,485533.0,189.895,189.9744,189.756,189.7759,485533.0
2023-11-20 13:00:00,191.16,191.76,191.13,191.72,1074121.0,189.7858,190.3815,189.756,190.3418,1074121.0
2023-11-20 13:10:00,191.72,191.8,191.47,191.49,880849.0,190.3418,190.4212,190.0936,190.1134,880849.0
2023-11-20 13:20:00,191.5,191.65,191.35,191.63,631478.0,190.1234,190.2723,189.9744,190.2524,631478.0
2023-11-20 13:30:00,191.62,191.77,191.53,191.56,496120.0,190.2425,190.3914,190.1532,190.1829,496120.0
2023-11-20 13:40:00,191.56,191.67,191.51,191.67,364939.0,190.1829,190.2921,190.1333,190.2921,364939.0
2023-11-20 13:50:00,191.68,191.73,191.57,191.68,331866.0,190.3021,190.3517,190.1929,190.3021,331866.0
2023-11-20 14:00:00,191.69,191.77,191.63,191.68,491087.0,190.312,190.3914,190.2524,190.3021,491087.0
2023-11-20 14:10:00,191.68,191.7,191.4,191.54,418383.0,190.3021,190.3219,190.0241,190.1631,418383.0
2023-11-20 14:20:00,191.54,191.57,191.33,191.52,570772.0,190.1631,190.1929,189.9546,190.1432,570772.0
2023-11-20 14:30:00,191.51,191.72,191.51,191.65,579103.0,190.1333,190.3418,190.1333,190.2723,579103.0
2023-11-20 14:40:00,191.66,191.71,191.55,191.57,413292.0,190.2822,190.3319,190.173,190.1929,413292.0
2023-11-20 14:50:00,191.57,191.62,191.5,191.59,415061.0,190.1929,190.2425,190.1234,190.2127,415061.0
2023-11-20 15:00:00,191.59,191.74,191.54,191.74,550540.0,190.2127,190.3616,190.1631,190.3616,550540.0
2023-11-20 15:10:00,191.74,191.9,191.71,191.88,819432.0,190.3616,190.5205,190.3319,190.5006,819432.0
2023-11-20 15:20:00,191.88,191.91,191.71,191.88,593654.0,190.5006,190.5304,190.3319,190.5006,593654.0
2023-11-20 15:30:00,191.88,191.88,191.67,191.71,606827.0,190.5006,190.5006,190.2921,190.3319,606827.0
2023-11-20 15:40:00,191.7,191.86,191.63,191.64,1000097.0,190.3219,190.4808,190.2524,190.2624,1000097.0
2023-11-20 15:50:00,191.65,191.65,191.16,191.5,2650387.0,190.2723,190.2723,189.7858,190.1234,2650387.0
2023-11-21 09:30:00,191.46,191.52,190.91,190.92,2069949.0,190.0837,190.1432,189.5376,189.5475,2069949.0
2023-11-21 09:40:00,190.93,191.02,190.49,190.92,1254100.0,189.5575,189.6468,189.1206,189.5475,1254100.0
2023-11-21 09:50:00,190.92,191.13,190.76,190.82,1091366.0,189.5475,189.756,189.3887,189.4483,1091366.0
2023-11-21 10:00:00,190.84,191.04,190.8,190.89,955840.0,189.4681,189.6667,189.4284,189.5178,955840.0
2023-11-21 10:10:00,190.88,191.08,190.7,191.07,851479.0,189.5078,189.7064,189.3291,189.6965,851479.0
2023-11-21 10:20:00,191.08,191.08,190.27,190.35,1062666.0,189.7064,189.7064,188.9022,188.9816,1062666.0
2023-11-21 10:30:00,190.35,190.43,190.16,190.24,936984.0,188.9816,189.0611,188.793,188.8724,936984.0
2023-11-21 10:40:00,190.23,190.47,190.12,190.3,843284.0,188.8625,189.1008,188.7533,188.932,843284.0
2023-11-21 10:50:00,190.3,190.33,190.07,190.25,645270.0,188.932,188.9618,188.7036,188.8824,645270.0
2023-11-21 11:00:00,190.25,190.31,189.89,189.97,768080.0,188.8824,188.9419,188.5249,188.6044,768080.0
2023-11-21 11:10:00,189.98,190.07,189.74,189.93,705808.0,188.6143,188.7036,188.376,188.5647,705808.0
2023-11-21 11:20:00,189.93,190.07,189.81,189.94,580704.0,188.5647,188.7036,188.4455,188.5746,580704.0
2023-11-21 11:30:00,189.94,190.03,189.83,189.95,475288.0,188.5746,188.6639,188.4654,188.5845,475288.0
2023-11-21 11:40:00,189.96,190.14,189.85,190.09,462890.0,188.5944,188.7731,188.4852,188.7235,462890.0
2023-11-21 11:50:00,190.1,190.25,190.05,190.22,502815.0,188.7334,188.8824,188.6838,188.8526,502815.0
2023-11-21 12:00:00,190.24,190.26,190.1,190.19,424995.0,188.8724,188.8923,188.7334,188.8228,424995.0
2023-11-21 12:10:00,190.19,190.25,190.09,190.12,335515.0,188.8228,188.8824,188.7235,188.7533,335515.0
2023-11-21 12:20:00,190.12,190.32,190.09,190.28,431471.0,188.7533,188.9519,188.7235,188.9121,431471.0
2023-11-21 12:30:00,190.28,190.36,190.2,190.35,335922.0,188.9121,188.9916,188.8327,188.9816,335922.0
2023-11-21 12:40:00,190.36,190.5,190.27,190.46,415934.0,188.9916,189.1306,188.9022,189.0908,415934.0
2023-11-21 12:50:00,190.47,190.6,190.4,190.53,577115.0,189.1008,189.2298,189.0313,189.1603,577115.0
2023-11-21 13:00:00,190.53,190.6,190.28,190.45,522420.0,189.1603,189.2298,188.9121,189.0809,522420.0
2023-11-21 13:10:00,190.45,190.48,190.09,190.21,493488.0,189.0809,189.1107,188.7235,188.8426,493488.0
2023-11-21 13:20:00,190.21,190.25,190.04,190.12,360056.0,188.8426,188.8824,188.6739,188.7533,360056.0
2023-11-21 13:30:00,190.12,190.42,190.08,190.41,420933.0,188.7533,189.0511,188.7136,189.0412,420933.0
2023-11-21 13:40:00,190.42,190.52,190.35,190.46,384853.0,189.0511,189.1504,188.9816,189.0908,384853.0
2023-11-21 13:50:00,190.46,190.6,190.39,190.42,352153.0,189.0908,189.2298,189.0213,189.0511,352153.0
2023-11-21 14:00:00,190.41,190.52,190.19,190.3,485268.0,189.0412,189.1504,188.8228,188.932,485268.0
2023-11-21 14:10:00,190.31,190.62,190.21,190.4,421295.0,188.9419,189.2497,188.8426,189.0313,421295.0
2023-11-21 14:20:00,190.41,190.43,190.29,190.38,387364.0,189.0412,189.0611,188.9221,189.0114,387364.0
2023-11-21 14:30:00,190.38,190.44,190.3,190.36,335493.0,189.0114,189.071,188.932,188.9916,335493.0
2023-11-21 14:40:00,190.35,190.49,190.32,190.4,338191.0,188.9816,189.1206,188.9519,189.0313,338191.0
2023-11-21 14:50:00,190.41,190.55,190.29,190.52,426857.0,189.0412,189.1802,188.9221,189.1504,426857.0
2023-11-21 15:00:00,190.51,190.7,190.49,190.53,644195.0,189.1405,189.3291,189.1206,189.1603,644195.0
2023-11-21 15:10:00,190.53,190.68,190.53,190.61,407828.0,189.1603,189.3093,189.1603,189.2398,407828.0
2023-11-21 15:20:00,190.61,190.71,190.51,190.65,536027.0,189.2398,189.339,189.1405,189.2795,536027.0
2023-11-21 15:30:00,190.65,190.68,190.29,190.43,616846.0,189.2795,189.3093,188.9221,189.0611,616846.0
2023-11-21 15:40:00,190.42,190.52,190.29,190.37,912284.0,189.0511,189.1504,188.9221,189.0015,912284.0
2023-11-21 15:50:00,190.37,190.73,190.32,190.65,2254382.0,189.0015,189.3589,188.9519,189.2795,2254382.0
2023-11-22 09:30:00,191.49,192.93,191.46,192.48,3757643.0,190.1134,191.5431,190.0837,191.0963,3757643.0
2023-11-22 09:40:00,192.48,192.81,192.44,192.5,1321943.0,191.0963,191.424,191.0566,191.1162,1321943.0
2023-11-22 09:50:00,192.49,192.63,191.57,191.91,1562334.0,191.1063,191.2452,190.1929,190.5304,1562334.0
2023-11-22 10:00:00,191.92,191.99,191.43,191.72,1102858.0,190.5403,190.6098,190.0539,190.3418,1102858.0
2023-11-22 10:10:00,191.72,191.89,191.58,191.85,833533.0,190.3418,190.5106,190.2028,190.4709,833533.0
2023-11-22 10:20:00,191.85,192.15,191.77,191.93,946245.0,190.4709,190.7687,190.3914,190.5503,946245.0
2023-11-22 10:30:00,191.95,192.37,191.94,192.14,815205.0,190.5701,190.9871,190.5602,190.7588,815205.0
2023-11-22 10:40:00,192.14,192.32,191.76,191.77,637820.0,190.7588,190.9375,190.3815,190.3914,637820.0
2023-11-22 10:50:00,191.78,191.88,191.39,191.45,1020104.0,190.4014,190.5006,190.0142,190.0737,1020104.0
2023-11-22 11:00:00,191.46,191.87,191.44,191.54,693116.0,190.0837,190.4907,190.0638,190.1631,693116.0
2023-11-22 11:10:00,191.52,191.85,191.52,191.57,577488.0,190.1432,190.4709,190.1432,190.1929,577488.0
2023-11-22 11:20:00,191.57,191.75,191.51,191.66,407757.0,190.1929,190.3716,190.1333,190.2822,407757.0
2023-11-22 11:30:00,191.66,191.85,191.59,191.64,557318.0,190.2822,190.4709,190.2127,190.2624,557318.0
2023-11-22 11:40:00,191.65,191.74,191.57,191.61,380881.0,190.2723,190.3616,190.1929,190.2326,380881.0
2023-11-22 11:50:00,191.62,191.67,191.48,191.66,431572.0,190.2425,190.2921,190.1035,190.2822,431572.0
2023-11-22 12:00:00,191.67,191.85,191.6,191.84,440123.0,190.2921,190.4709,190.2226,190.4609,440123.0
2023-11-22 12:10:00,191.84,191.89,191.55,191.78,476271.0,190.4609,190.5106,190.173,190.4014,476271.0
2023-11-22 12:20:00,191.78,191.96,191.68,191.92,594207.0,190.4014,190.5801,190.3021,190.5403,594207.0
2023-11-22 12:30:00,191.92,191.92,191.64,191.8,493394.0,190.5403,190.5403,190.2624,190.4212,493394.0
2023-11-22 12:40:00,191.79,191.8,191.65,191.75,444853.0,190.4113,190.4212,190.2723,190.3716,444853.0
2023-11-22 12:50:00,191.76,191.95,191.73,191.91,577264.0,190.3815,190.5701,190.3517,190.5304,577264.0
2023-11-22 13:00:00,191.9,191.99,191.68,191.98,542597.0,190.5205,190.6098,190.3021,190.5999,542597.0
2023-11-22 13:10:00,191.97,192.09,191.77,191.8,532753.0,190.59,190.7091,190.3914,190.4212,532753.0
2023-11-22 13:20:00,191.81,192.06,191.79,192.0,410080.0,190.4311,190.6793,190.4113,190.6198,410080.0
2023-11-22 13:30:00,192.01,192.04,191.85,191.87,547223.0,190.6297,190.6595,190.4709,190.4907,547223.0
2023-11-22 13:40:00,191.87,191.9,191.66,191.69,412020.0,190.4907,190.5205,190.2822,190.312,412020.0
2023-11-22 13:50:00,191.68,191.71,191.53,191.63,664562.0,190.3021,190.3319,190.1532,190.2524,664562.0
2023-11-22 14:00:00,191.62,191.7,191.57,191.69,505779.0,190.2425,190.3219,190.1929,190.312,505779.0
2023-11-22 14:10:00,191.7,191.71,191.49,191.58,496372.0,190.3219,190.3319,190.1134,190.2028,496372.0
2023-11-22 14:20:00,191.58,191.66,191.52,191.64,319880.0,190.2028,190.2822,190.1432,190.2624,319880.0
2023-11-22 14:30:00,191.64,191.64,190.83,190.89,622770.0,190.2624,190.2624,189.4582,189.5178,622770.0
2023-11-22 14:40:00,190.9,191.22,190.82,190.95,692946.0,189.5277,189.8454,189.4483,189.5773,692946.0
2023-11-22 14:50:00,190.95,191.37,190.93,191.35,632505.0,189.5773,189.9943,189.5575,189.9744,632505.0
2023-11-22 15:00:00,191.35,191.48,191.22,191.4,615689.0,189.9744,190.1035,189.8454,190.0241,615689.0
2023-11-22 15:10:00,191.41,191.56,191.36,191.49,380541.0,190.034,190.1829,189.9844,190.1134,380541.0
2023-11-22 15:20:00,191.49,191.55,191.27,191.52,508111.0,190.1134,190.173,189.895,190.1432,508111.0
2023-11-22 15:30:00,191.52,191.67,191.44,191.67,641418.0,190.1432,190.2921,190.0638,190.2921,641418.0
2023-11-22 15:40:00,191.67,191.7,191.5,191.54,667320.0,190.2921,190.3219,190.1234,190.1631,667320.0
2023-11-22 15:50:00,191.53,191.59,191.22,191.3,1732865.0,190.1532,190.2127,189.8454,189.9248,1732865.0
2023-11-24 09:30:00,190.87,190.9,190.06,190.13,1574361.0,189.4979,189.5277,188.6937,188.7632,1574361.0
2023-11-24 09:40:00,190.13,190.21,189.78,189.85,1281658.0,188.7632,188.8426,188.4157,188.4852,1281658.0
2023-11-24 09:50:00,189.84,190.06,189.69,190.0,971393.0,188.4753,188.6937,188.3264,188.6342,971393.0
2023-11-24 10:00:00,189.99,190.09,189.67,189.7,717162.0,188.6242,188.7235,188.3065,188.3363,717162.0
2023-11-24 10:10:00,189.69,189.74,189.49,189.65,918794.0,188.3264,188.376,188.1278,188.2867,918794.0
2023-11-24 10:20:00,189.65,189.78,189.3,189.46,1028586.0,188.2867,188.4157,187.9392,188.098,1028586.0
2023-11-24 10:30:00,189.47,189.57,189.33,189.42,621693.0,188.108,188.2072,187.969,188.0583,621693.0
2023-11-24 10:40:00,189.42,189.67,189.25,189.64,761228.0,188.0583,188.3065,187.8895,188.2767,761228.0
2023-11-24 10:50:00,189.63,189.63,189.35,189.49,677936.0,188.2668,188.2668,187.9888,188.1278,677936.0
2023-11-24 11:00:00,189.49,189.63,189.35,189.49,652856.0,188.1278,188.2668,187.9888,188.1278,652856.0
2023-11-24 11:10:00,189.5,189.65,189.48,189.56,620489.0,188.1377,188.2867,188.1179,188.1973,620489.0
2023-11-24 11:20:00,189.56,189.64,189.51,189.61,687035.0,188.1973,188.2767,188.1477,188.247,687035.0
2023-11-24 11:30:00,189.6,189.63,189.35,189.52,726758.0,188.237,188.2668,187.9888,188.1576,726758.0
2023-11-24 11:40:00,189.53,189.79,189.52,189.63,622173.0,188.1675,188.4257,188.1576,188.2668,622173.0
2023-11-24 11:50:00,189.63,189.7,189.51,189.6,500220.0,188.2668,188.3363,188.1477,188.237,500220.0
2023-11-24 12:00:00,189.6,189.61,189.5,189.55,500637.0,188.237,188.247,188.1377,188.1874,500637.0
2023-11-24 12:10:00,189.55,189.73,189.53,189.7,460866.0,188.1874,188.3661,188.1675,188.3363,460866.0
2023-11-24 12:20:00,189.7,189.71,189.51,189.54,502446.0,188.3363,188.3462,188.1477,188.1775,502446.0
2023-11-24 12:30:00,189.54,189.71,189.51,189.71,488110.0,188.1775,188.3462,188.1477,188.3462,488110.0
2023-11-24 12:40:00,189.71,189.83,189.61,189.73,885932.0,188.3462,188.4654,188.247,188.3661,885932.0
2023-11-24 12:50:00,189.72,190.0,189.66,189.98,1669221.0,188.3562,188.6342,188.2966,188.6143,1669221.0
2023-11-27 09:30:00,189.91,190.39,189.35,189.62,1849832.0,188.5448,189.0213,187.9888,188.2569,1849832.0
2023-11-27 09:40:00,189.62,189.73,189.02,189.07,1118531.0,188.2569,188.3661,187.6612,187.7108,1118531.0
2023-11-27 09:50:00,189.07,189.26,188.9,189.25,925638.0,187.7108,187.8995,187.5421,187.8895,925638.0
2023-11-27 10:00:00,189.25,189.9,189.25,189.87,973373.0,187.8895,188.5349,187.8895,188.5051,973373.0
2023-11-27 10:10:00,189.85,189.91,189.4,189.5,622195.0,188.4852,188.5448,188.0385,188.1377,622195.0
2023-11-27 10:20:00,189.5,189.55,189.02,189.07,826692.0,188.1377,188.1874,187.6612,187.7108,826692.0
2023-11-27 10:30:00,189.06,189.34,189.01,189.27,755366.0,187.7009,187.9789,187.6513,187.9094,755366.0
2023-11-27 10:40:00,189.26,189.35,189.18,189.25,398291.0,187.8995,187.9888,187.82,187.8895,398291.0
2023-11-27 10:50:00,189.25,189.44,189.18,189.34,454574.0,187.8895,188.0782,187.82,187.9789,454574.0
2023-11-27 11:00:00,189.33,189.38,189.04,189.38,505553.0,187.969,188.0186,187.6811,188.0186,505553.0
2023-11-27 11:10:00,189.37,189.39,189.14,189.27,470493.0,188.0087,188.0285,187.7803,187.9094,470493.0
2023-11-27 11:20:00,189.27,189.5,189.21,189.5,416535.0,187.9094,188.1377,187.8498,188.1377,416535.0
2023-11-27 11:30:00,189.49,189.82,189.44,189.75,616175.0,188.1278,188.4554,188.0782,188.3859,616175.0
2023-11-27 11:40:00,189.75,190.12,189.73,190.1,932060.0,188.3859,188.7533,188.3661,188.7334,932060.0
2023-11-27 11:50:00,190.1,190.42,190.01,190.27,901366.0,188.7334,189.0511,188.6441,188.9022,901366.0
2023-11-27 12:00:00,190.27,190.47,190.2,190.36,574855.0,188.9022,189.1008,188.8327,188.9916,574855.0
2023-11-27 12:10:00,190.37,190.44,190.21,190.34,479924.0,189.0015,189.071,188.8426,188.9717,479924.0
2023-11-27 12:20:00,190.34,190.51,190.23,190.37,504123.0,188.9717,189.1405,188.8625,189.0015,504123.0
2023-11-27 12:30:00,190.38,190.43,190.25,190.28,326080.0,189.0114,189.0611,188.8824,188.9121,326080.0
2023-11-27 12:40:00,190.28,190.49,190.27,190.42,329071.0,188.9121,189.1206,188.9022,189.0511,329071.0
2023-11-27 12:50:00,190.42,190.49,190.39,190.45,311142.0,189.0511,189.1206,189.0213,189.0809,311142.0
2023-11-27 13:00:00,190.46,190.67,190.43,190.47,710775.0,189.0908,189.2993,189.0611,189.1008,710775.0
2023-11-27 13:10:00,190.48,190.55,190.45,190.49,366252.0,189.1107,189.1802,189.0809,189.1206,366252.0
2023-11-27 13:20:00,190.49,190.56,190.29,190.37,408278.0,189.1206,189.1901,188.9221,189.0015,408278.0
2023-11-27 13:30:00,190.37,190.37,190.13,190.17,468820.0,189.0015,189.0015,188.7632,188.8029,468820.0
2023-11-27 13:40:00,190.18,190.22,190.09,190.19,405281.0,188.8129,188.8526,188.7235,188.8228,405281.0
2023-11-27 13:50:00,190.18,190.22,190.02,190.12,387849.0,188.8129,188.8526,188.654,188.7533,387849.0
2023-11-27 14:00:00,190.13,190.19,190.07,190.16,294300.0,188.7632,188.8228,188.7036,188.793,294300.0
2023-11-27 14:10:00,190.17,190.19,190.01,190.02,319303.0,188.8029,188.8228,188.6441,188.654,319303.0
2023-11-27 14:20:00,190.02,190.11,189.95,190.07,353980.0,188.654,188.7434,188.5845,188.7036,353980.0
2023-11-27 14:30:00,190.08,190.08,189.87,189.87,347484.0,188.7136,188.7136,188.5051,188.5051,347484.0
2023-11-27 14:40:00,189.88,189.89,189.52,189.64,519619.0,188.515,188.5249,188.1576,188.2767,519619.0
2023-11-27 14:50:00,189.64,189.89,189.62,189.89,382059.0,188.2767,188.5249,188.2569,188.5249,382059.0
2023-11-27 15:00:00,189.89,189.93,189.75,189.8,430265.0,188.5249,188.5647,188.3859,188.4356,430265.0
2023-11-27 15:10:00,189.8,189.81,189.64,189.75,358857.0,188.4356,188.4455,188.2767,188.3859,358857.0
2023-11-27 15:20:00,189.75,189.85,189.72,189.84,435502.0,188.3859,188.4852,188.3562,188.4753,435502.0
2023-11-27 15:30:00,189.85,190.04,189.85,190.0,586465.0,188.4852,188.6739,188.4852,188.6342,586465.0
2023-11-27 15:40:00,190.01,190.06,189.68,189.73,727967.0,188.6441,188.6937,188.3165,188.3661,727967.0
2023-11-27 15:50:00,189.75,189.9,189.6,189.78,2612187.0,188.3859,188.5349,188.237,188.4157,2612187.0
2023-11-28 09:30:00,189.78,190.27,189.4,189.8,1938094.0,188.4157,188.9022,188.0385,188.4356,1938094.0
2023-11-28 09:40:00,189.81,189.86,189.51,189.59,769870.0,188.4455,188.4952,188.1477,188.2271,769870.0
2023-11-28 09:50:00,189.59,189.81,189.51,189.72,668053.0,188.2271,188.4455,188.1477,188.3562,668053.0
2023-11-28 10:00:00,189.72,190.12,189.71,189.87,1018509.0,188.3562,188.7533,188.3462,188.5051,1018509.0
2023-11-28 10:10:00,189.86,190.2,189.75,190.09,841655.0,188.4952,188.8327,188.3859,188.7235,841655.0
2023-11-28 10:20:00,190.09,190.12,189.96,189.98,598266.0,188.7235,188.7533,188.5944,188.6143,598266.0
2023-11-28 10:30:00,189.99,190.34,189.94,190.32,735247.0,188.6242,188.9717,188.5746,188.9519,735247.0
2023-11-28 10:40:00,190.31,190.61,190.29,190.39,1023078.0,188.9419,189.2398,188.9221,189.0213,1023078.0
2023-11-28 10:50:00,190.38,190.46,190.01,190.15,717754.0,189.0114,189.0908,188.6441,188.7831,717754.0
2023-11-28 11:00:00,190.15,190.6,190.08,190.49,718846.0,188.7831,189.2298,188.7136,189.1206,718846.0
2023-11-28 11:10:00,190.49,190.57,190.38,190.53,395845.0,189.1206,189.2001,189.0114,189.1603,395845.0
2023-11-28 11:20:00,190.54,190.61,190.46,190.59,484783.0,189.1703,189.2398,189.0908,189.2199,484783.0
2023-11-28 11:30:00,190.58,191.08,190.56,190.94,1196908.0,189.21,189.7064,189.1901,189.5674,1196908.0
2023-11-28 11:40:00,190.94,190.97,190.7,190.83,594952.0,189.5674,189.5972,189.3291,189.4582,594952.0
2023-11-28 11:50:00,190.83,190.87,190.68,190.71,375289.0,189.4582,189.4979,189.3093,189.339,375289.0
2023-11-28 12:00:00,190.72,190.81,190.62,190.64,414525.0,189.349,189.4383,189.2497,189.2695,414525.0
2023-11-28 12:10:00,190.64,190.71,190.6,190.64,400532.0,189.2695,189.339,189.2298,189.2695,400532.0
2023-11-28 12:20:00,190.63,190.68,190.49,190.52,388313.0,189.2596,189.3093,189.1206,189.1504,388313.0
2023-11-28 12:30:00,190.51,190.52,190.27,190.43,415141.0,189.1405,189.1504,188.9022,189.0611,415141.0
2023-11-28 12:40:00,190.43,190.46,190.31,190.31,334769.0,189.0611,189.0908,188.9419,188.9419,334769.0
2023-11-28 12:50:00,190.31,190.38,190.22,190.3,442170.0,188.9419,189.0114,188.8526,188.932,442170.0
2023-11-28 13:00:00,190.3,190.3,189.76,189.98,954806.0,188.932,188.932,188.3959,188.6143,954806.0
2023-11-28 13:10:00,189.98,190.0,189.77,189.89,462289.0,188.6143,188.6342,188.4058,188.5249,462289.0
2023-11-28 13:20:00,189.89,190.02,189.8,189.97,456841.0,188.5249,188.654,188.4356,188.6044,456841.0
2023-11-28 13:30:00,189.98,190.06,189.87,190.0,679261.0,188.6143,188.6937,188.5051,188.6342,679261.0
2023-11-28 13:40:00,190.01,190.08,189.95,190.0,425130.0,188.6441,188.7136,188.5845,188.6342,425130.0
2023-11-28 13:50:00,190.01,190.12,189.89,189.91,318180.0,188.6441,188.7533,188.5249,188.5448,318180.0
2023-11-28 14:00:00,189.92,189.97,189.73,189.8,432666.0,188.5547,188.6044,188.3661,188.4356,432666.0
2023-11-28 14:10:00,189.8,189.93,189.66,189.83,472711.0,188.4356,188.5647,188.2966,188.4654,472711.0
2023-11-28 14:20:00,189.82,189.94,189.79,189.81,335079.0,188.4554,188.5746,188.4257,188.4455,335079.0
2023-11-28 14:30:00,189.81,189.93,189.67,189.91,455407.0,188.4455,188.5647,188.3065,188.5448,455407.0
2023-11-28 14:40:00,189.91,190.03,189.86,190.0,386968.0,188.5448,188.6639,188.4952,188.6342,386968.0
2023-11-28 14:50:00,190.0,190.11,189.97,190.03,451465.0,188.6342,188.7434,188.6044,188.6639,451465.0
2023-11-28 15:00:00,190.05,190.06,189.81,189.82,410409.0,188.6838,188.6937,188.4455,188.4554,410409.0
2023-11-28 15:10:00,189.82,189.89,189.72,189.74,448982.0,188.4554,188.5249,188.3562,188.376,448982.0
2023-11-28 15:20:00,189.74,189.84,189.58,189.83,652040.0,188.376,188.4753,188.2172,188.4654,652040.0
2023-11-28 15:30:00,189.82,189.91,189.78,189.84,501743.0,188.4554,188.5448,188.4157,188.4753,501743.0
2023-11-28 15:40:00,189.85,190.1,189.82,190.07,824794.0,188.4852,188.7334,188.4554,188.7036,824794.0
2023-11-28 15:50:00,190.07,190.4,189.98,190.39,2838454.0,188.7036,189.0313,188.6143,189.0213,2838454.0
2023-11-29 09:30:00,190.91,192.09,190.9,191.72,2663507.0,189.5376,190.7091,189.5277,190.3418,2663507.0
2023-11-29 09:40:00,191.73,191.93,191.55,191.92,995127.0,190.3517,190.5503,190.173,190.5403,995127.0
2023-11-29 09:50:00,191.92,191.95,191.62,191.74,708106.0,190.5403,190.5701,190.2425,190.3616,708106.0
2023-11-29 10:00:00,191.74,191.82,191.1,191.22,1191224.0,190.3616,190.4411,189.7262,189.8454,1191224.0
2023-11-29 10:10:00,191.21,191.21,190.83,190.83,924480.0,189.8355,189.8355,189.4582,189.4582,924480.0
2023-11-29 10:20:00,190.84,190.95,190.6,190.88,905177.0,189.4681,189.5773,189.2298,189.5078,905177.0
2023-11-29 10:30:00,190.89,191.06,190.67,190.71,690681.0,189.5178,189.6865,189.2993,189.339,690681.0
2023-11-29 10:40:00,190.72,190.78,190.61,190.75,503822.0,189.349,189.4085,189.2398,189.3788,503822.0
2023-11-29 10:50:00,190.74,191.08,190.72,190.93,489976.0,189.3688,189.7064,189.349,189.5575,489976.0
2023-11-29 11:00:00,190.94,190.96,190.64,190.7,536984.0,189.5674,189.5872,189.2695,189.3291,536984.0
2023-11-29 11:10:00,190.7,190.7,190.17,190.29,1079468.0,189.3291,189.3291,188.8029,188.9221,1079468.0
2023-11-29 11:20:00,190.28,190.32,190.05,190.1,617196.0,188.9121,188.9519,188.6838,188.7334,617196.0
2023-11-29 11:30:00,190.1,190.28,189.91,190.07,707981.0,188.7334,188.9121,188.5448,188.7036,707981.0
2023-11-29 11:40:00,190.08,190.14,190.0,190.13,694034.0,188.7136,188.7731,188.6342,188.7632,694034.0
2023-11-29 11:50:00,190.13,190.14,189.92,189.92,611965.0,188.7632,188.7731,188.5547,188.5547,611965.0
2023-11-29 12:00:00,189.92,189.93,189.52,189.66,730361.0,188.5547,188.5647,188.1576,188.2966,730361.0
2023-11-29 12:10:00,189.66,189.85,189.64,189.77,525416.0,188.2966,188.4852,188.2767,188.4058,525416.0
2023-11-29 12:20:00,189.77,189.92,189.74,189.9,332024.0,188.4058,188.5547,188.376,188.5349,332024.0
2023-11-29 12:30:00,189.89,189.91,189.8,189.89,378714.0,188.5249,188.5448,188.4356,188.5249,378714.0
2023-11-29 12:40:00,189.88,189.93,189.72,189.75,388117.0,188.515,188.5647,188.3562,188.3859,388117.0
2023-11-29 12:50:00,189.76,189.81,189.66,189.7,301331.0,188.3959,188.4455,188.2966,188.3363,301331.0
2023-11-29 13:00:00,189.71,189.76,189.51,189.59,450338.0,188.3462,188.3959,188.1477,188.2271,450338.0
2023-11-29 13:10:00,189.59,189.64,189.42,189.48,409565.0,188.2271,188.2767,188.0583,188.1179,409565.0
2023-11-29 13:20:00,189.48,189.51,189.28,189.5,492502.0,188.1179,188.1477,187.9193,188.1377,492502.0
2023-11-29 13:30:00,189.5,189.51,189.18,189.48,499156.0,188.1377,188.1477,187.82,188.1179,499156.0
2023-11-29 13:40:00,189.49,189.5,189.36,189.44,240232.0,188.1278,188.1377,187.9988,188.0782,240232.0
2023-11-29 13:50:00,189.44,189.51,189.38,189.47,308831.0,188.0782,188.1477,188.0186,188.108,308831.0
2023-11-29 14:00:00,189.47,189.5,189.18,189.36,465265.0,188.108,188.1377,187.82,187.9988,465265.0
2023-11-29 14:10:00,189.35,189.48,189.31,189.46,394773.0,187.9888,188.1179,187.9491,188.098,394773.0
2023-11-29 14:20:00,189.46,189.48,189.25,189.26,413514.0,188.098,188.1179,187.8895,187.8995,413514.0
2023-11-29 14:30:00,189.27,189.32,189.05,189.12,511172.0,187.9094,187.959,187.691,187.7605,511172.0
2023-11-29 14:40:00,189.13,189.27,189.06,189.24,363816.0,187.7704,187.9094,187.7009,187.8796,363816.0
2023-11-29 14:50:00,189.25,189.36,189.21,189.33,370291.0,187.8895,187.9988,187.8498,187.969,370291.0
2023-11-29 15:00:00,189.33,189.41,189.24,189.31,494260.0,187.969,188.0484,187.8796,187.9491,494260.0
2023-11-29 15:10:00,189.31,189.34,189.06,189.14,460898.0,187.9491,187.9789,187.7009,187.7803,460898.0
2023-11-29 15:20:00,189.13,189.17,189.01,189.02,516488.0,187.7704,187.8101,187.6513,187.6612,516488.0
2023-11-29 15:30:00,189.01,189.21,188.97,189.2,723538.0,187.6513,187.8498,187.6116,187.8399,723538.0
2023-11-29 15:40:00,189.21,189.45,189.18,189.41,810425.0,187.8498,188.0881,187.82,188.0484,810425.0
2023-11-29 15:50:00,189.41,189.41,189.15,189.35,2125873.0,188.0484,188.0484,187.7903,187.9888,2125873.0
2023-11-30 09:30:00,189.84,190.32,189.37,189.38,1822475.0,188.4753,188.9519,188.0087,188.0186,1822475.0
2023-11-30 09:40:00,189.38,189.56,189.05,189.17,1124275.0,188.0186,188.1973,187.691,187.8101,1124275.0
2023-11-30 09:50:00,189.17,189.45,189.07,189.21,745688.0,187.8101,188.0881,187.7108,187.8498,745688.0
2023-11-30 10:00:00,189.21,189.26,188.74,188.8,1003295.0,187.8498,187.8995,187.3832,187.4428,1003295.0
2023-11-30 10:10:00,188.8,189.35,188.66,189.15,1056887.0,187.4428,187.9888,187.3038,187.7903,1056887.0
2023-11-30 10:20:00,189.16,189.31,188.8,188.83,732115.0,187.8002,187.9491,187.4428,187.4726,732115.0
2023-11-30 10:30:00,188.83,188.99,188.61,188.65,819727.0,187.4726,187.6314,187.2541,187.2939,819727.0
2023-11-30 10:40:00,188.65,188.79,188.42,188.45,653599.0,187.2939,187.4328,187.0655,187.0953,653599.0
2023-11-30 10:50:00,188.43,188.78,188.34,188.76,710861.0,187.0754,187.4229,186.9861,187.4031,710861.0
2023-11-30 11:00:00,188.75,188.92,188.46,188.53,661931.0,187.3931,187.5619,187.1052,187.1747,661931.0
2023-11-30 11:10:00,188.54,188.65,188.39,188.5,476649.0,187.1846,187.2939,187.0357,187.1449,476649.0
2023-11-30 11:20:00,188.5,188.75,188.44,188.48,397210.0,187.1449,187.3931,187.0854,187.1251,397210.0
2023-11-30 11:30:00,188.48,188.54,188.27,188.28,502919.0,187.1251,187.1846,186.9166,186.9265,502919.0
2023-11-30 11:40:00,188.28,188.44,188.25,188.39,592839.0,186.9265,187.0854,186.8967,187.0357,592839.0
2023-11-30 11:50:00,188.38,188.46,188.19,188.24,486951.0,187.0258,187.1052,186.8372,186.8868,486951.0
2023-11-30 12:00:00,188.25,188.6,188.19,188.56,487555.0,186.8967,187.2442,186.8372,187.2045,487555.0
2023-11-30 12:10:00,188.55,188.61,188.42,188.45,358076.0,187.1946,187.2541,187.0655,187.0953,358076.0
2023-11-30 12:20:00,188.44,188.53,188.31,188.35,330663.0,187.0854,187.1747,186.9563,186.996,330663.0
2023-11-30 12:30:00,188.35,188.45,188.27,188.33,347672.0,186.996,187.0953,186.9166,186.9762,347672.0
2023-11-30 12:40:00,188.33,188.69,188.3,188.67,485474.0,186.9762,187.3336,186.9464,187.3137,485474.0
2023-11-30 12:50:00,188.66,188.76,188.61,188.7,354374.0,187.3038,187.4031,187.2541,187.3435,354374.0
2023-11-30 13:00:00,188.7,188.7,188.35,188.36,388648.0,187.3435,187.3435,186.996,187.0059,388648.0
2023-11-30 13:10:00,188.36,188.42,188.27,188.33,405185.0,187.0059,187.0655,186.9166,186.9762,405185.0
2023-11-30 13:20:00,188.33,188.48,188.3,188.33,329132.0,186.9762,187.1251,186.9464,186.9762,329132.0
2023-11-30 13:30:00,188.34,188.77,188.29,188.64,444728.0,186.9861,187.413,186.9364,187.2839,444728.0
2023-11-30 13:40:00,188.64,188.66,188.41,188.43,318840.0,187.2839,187.3038,187.0556,187.0754,318840.0
2023-11-30 13:50:00,188.43,188.51,188.34,188.51,298805.0,187.0754,187.1549,186.9861,187.1549,298805.0
2023-11-30 14:00:00,188.51,188.72,188.5,188.68,349180.0,187.1549,187.3634,187.1449,187.3236,349180.0
2023-11-30 14:10:00,188.68,188.83,188.65,188.7,465898.0,187.3236,187.4726,187.2939,187.3435,465898.0
2023-11-30 14:20:00,188.7,188.82,188.68,188.79,261351.0,187.3435,187.4626,187.3236,187.4328,261351.0
2023-11-30 14:30:00,188.79,188.85,188.64,188.85,321199.0,187.4328,187.4924,187.2839,187.4924,321199.0
2023-11-30 14:40:00,188.85,189.14,188.84,189.12,552645.0,187.4924,187.7803,187.4825,187.7605,552645.0
2023-11-30 14:50:00,189.13,189.21,189.02,189.18,421164.0,187.7704,187.8498,187.6612,187.82,421164.0
2023-11-30 15:00:00,189.18,189.2,188.83,188.84,478916.0,187.82,187.8399,187.4726,187.4825,478916.0
2023-11-30 15:10:00,188.85,189.0,188.84,188.91,421076.0,187.4924,187.6413,187.4825,187.552,421076.0
2023-11-30 15:20:00,188.9,188.95,188.69,188.78,497431.0,187.5421,187.5917,187.3336,187.4229,497431.0
2023-11-30 15:30:00,188.77,189.14,188.76,189.13,627017.0,187.413,187.7803,187.4031,187.7704,627017.0
2023-11-30 15:40:00,189.13,189.51,189.11,189.29,1394118.0,187.7704,188.1477,187.7505,187.9293,1394118.0
2023-11-30 15:50:00,189.28,190.2,189.28,189.95,4179870.0,187.9193,188.8327,187.9193,188.5845,4179870.0
2023-12-01 09:30:00,190.33,190.49,189.23,189.66,1954151.0,188.9618,189.1206,187.8697,188.2966,1954151.0
2023-12-01 09:40:00,189.66,190.04,189.58,189.9,999899.0,188.2966,188.6739,188.2172,188.5349,999899.0
2023-12-01 09:50:00,189.91,190.24,189.89,189.96,1013050.0,188.5448,188.8724,188.5249,188.5944,1013050.0
2023-12-01 10:00:00,189.97,190.5,189.93,190.22,1272608.0,188.6044,189.1306,188.5647,188.8526,1272608.0
2023-12-01 10:10:00,190.22,190.47,190.05,190.42,807905.0,188.8526,189.1008,188.6838,189.0511,807905.0
2023-12-01 10:20:00,190.42,190.48,189.91,190.06,894639.0,189.0511,189.1107,188.5448,188.6937,894639.0
2023-12-01 10:30:00,190.06,190.48,189.92,190.27,861508.0,188.6937,189.1107,188.5547,188.9022,861508.0
2023-12-01 10:40:00,190.26,190.34,190.13,190.29,568011.0,188.8923,188.9717,188.7632,188.9221,568011.0
2023-12-01 10:50:00,190.29,190.4,190.21,190.34,534794.0,188.9221,189.0313,188.8426,188.9717,534794.0
2023-12-01 11:00:00,190.35,190.81,190.18,190.6,1304140.0,188.9816,189.4383,188.8129,189.2298,1304140.0
2023-12-01 11:10:00,190.61,190.99,190.55,190.72,997384.0,189.2398,189.617,189.1802,189.349,997384.0
2023-12-01 11:20:00,190.72,190.92,190.38,190.83,690806.0,189.349,189.5475,189.0114,189.4582,690806.0
2023-12-01 11:30:00,190.84,191.02,190.6,190.72,867870.0,189.4681,189.6468,189.2298,189.349,867870.0
2023-12-01 11:40:00,190.71,191.25,190.64,190.76,1026653.0,189.339,189.8752,189.2695,189.3887,1026653.0
2023-12-01 11:50:00,190.76,191.2,190.62,191.04,739583.0,189.3887,189.8255,189.2497,189.6667,739583.0
2023-12-01 12:00:00,191.05,191.35,190.96,191.25,686725.0,189.6766,189.9744,189.5872,189.8752,686725.0
2023-12-01 12:10:00,191.24,191.36,191.08,191.1,504694.0,189.8652,189.9844,189.7064,189.7262,504694.0
2023-12-01 12:20:00,191.11,191.46,191.05,191.45,565450.0,189.7362,190.0837,189.6766,190.0737,565450.0
2023-12-01 12:30:00,191.44,191.49,191.21,191.36,474967.0,190.0638,190.1134,189.8355,189.9844,474967.0
2023-12-01 12:40:00,191.37,191.48,191.24,191.46,427154.0,189.9943,190.1035,189.8652,190.0837,427154.0
2023-12-01 12:50:00,191.45,191.54,191.36,191.5,461209.0,190.0737,190.1631,189.9844,190.1234,461209.0
2023-12-01 13:00:00,191.5,191.56,191.23,191.4,456146.0,190.1234,190.1829,189.8553,190.0241,456146.0
2023-12-01 13:10:00,191.4,191.42,191.1,191.25,423361.0,190.0241,190.0439,189.7262,189.8752,423361.0
2023-12-01 13:20:00,191.25,191.31,191.04,191.06,497154.0,189.8752,189.9347,189.6667,189.6865,497154.0
2023-12-01 13:30:00,191.05,191.12,190.88,190.93,556626.0,189.6766,189.7461,189.5078,189.5575,556626.0
2023-12-01 13:40:00,190.91,191.1,190.82,190.93,416429.0,189.5376,189.7262,189.4483,189.5575,416429.0
2023-12-01 13:50:00,190.92,191.2,190.92,191.17,373383.0,189.5475,189.8255,189.5475,189.7957,373383.0
2023-12-01 14:00:00,191.18,191.26,190.93,190.93,535861.0,189.8057,189.8851,189.5575,189.5575,535861.0
2023-12-01 14:10:00,190.94,191.14,190.91,191.03,393293.0,189.5674,189.766,189.5376,189.6567,393293.0
2023-12-01 14:20:00,191.03,191.29,190.96,191.28,441437.0,189.6567,189.9149,189.5872,189.9049,441437.0
2023-12-01 14:30:00,191.28,191.34,191.19,191.27,361668.0,189.9049,189.9645,189.8156,189.895,361668.0
2023-12-01 14:40:00,191.27,191.31,190.94,191.0,491043.0,189.895,189.9347,189.5674,189.627,491043.0
2023-12-01 14:50:00,190.99,191.28,190.96,191.28,311767.0,189.617,189.9049,189.5872,189.9049,311767.0
2023-12-01 15:00:00,191.27,191.31,190.98,191.11,332377.0,189.895,189.9347,189.6071,189.7362,332377.0
2023-12-01 15:10:00,191.11,191.24,191.08,191.17,349864.0,189.7362,189.8652,189.7064,189.7957,349864.0
2023-12-01 15:20:00,191.16,191.17,190.92,191.12,478515.0,189.7858,189.7957,189.5475,189.7461,478515.0
2023-12-01 15:30:00,191.12,191.21,191.08,191.12,515441.0,189.7461,189.8355,189.7064,189.7461,515441.0
2023-12-01 15:40:00,191.12,191.16,190.99,191.07,730808.0,189.7461,189.7858,189.617,189.6965,730808.0
2023-12-01 15:50:00,191.07,191.38,190.88,191.26,3044207.0,189.6965,190.0042,189.5078,189.8851,3044207.0
2023-12-04 09:30:00,189.98,190.05,189.48,189.49,2549888.0,188.6143,188.6838,188.1179,188.1278,2549888.0
2023-12-04 09:40:00,189.48,189.54,188.99,189.2,1650539.0,188.1179,188.1775,187.6314,187.8399,1650539.0
2023-12-04 09:50:00,189.2,189.59,188.93,189.4,1086092.0,187.8399,188.2271,187.5718,188.0385,1086092.0
2023-12-04 10:00:00,189.4,189.64,189.26,189.39,815057.0,188.0385,188.2767,187.8995,188.0285,815057.0
2023-12-04 10:10:00,189.39,189.63,189.08,189.1,815969.0,188.0285,188.2668,187.7208,187.7406,815969.0
2023-12-04 10:20:00,189.11,189.21,188.09,188.16,1494116.0,187.7505,187.8498,186.7379,186.8074,1494116.0
2023-12-04 10:30:00,188.16,188.28,187.8,187.85,1523761.0,186.8074,186.9265,186.45,186.4996,1523761.0
2023-12-04 10:40:00,187.85,188.14,187.77,187.9,798652.0,186.4996,186.7875,186.4202,186.5492,798652.0
2023-12-04 10:50:00,187.9,188.11,187.75,188.03,729056.0,186.5492,186.7577,186.4003,186.6783,729056.0
2023-12-04 11:00:00,188.02,188.03,187.53,187.55,687509.0,186.6684,186.6783,186.1819,186.2018,687509.0
2023-12-04 11:10:00,187.55,187.88,187.45,187.8,905751.0,186.2018,186.5294,186.1025,186.45,905751.0
2023-12-04 11:20:00,187.81,188.08,187.7,187.97,887825.0,186.4599,186.728,186.3507,186.6187,887825.0
2023-12-04 11:30:00,187.96,188.09,187.83,188.02,524258.0,186.6088,186.7379,186.4798,186.6684,524258.0
2023-12-04 11:40:00,188.02,188.21,187.85,188.12,487502.0,186.6684,186.857,186.4996,186.7677,487502.0
2023-12-04 11:50:00,188.12,188.42,188.07,188.36,586023.0,186.7677,187.0655,186.718,187.0059,586023.0
2023-12-04 12:00:00,188.37,188.45,188.2,188.21,510829.0,187.0159,187.0953,186.8471,186.857,510829.0
2023-12-04 12:10:00,188.2,188.57,188.2,188.26,428730.0,186.8471,187.2144,186.8471,186.9067,428730.0
2023-12-04 12:20:00,188.27,188.57,188.19,188.45,570866.0,186.9166,187.2144,186.8372,187.0953,570866.0
2023-12-04 12:30:00,188.46,188.67,188.42,188.64,400004.0,187.1052,187.3137,187.0655,187.2839,400004.0
2023-12-04 12:40:00,188.64,188.74,188.59,188.61,410587.0,187.2839,187.3832,187.2343,187.2541,410587.0
2023-12-04 12:50:00,188.6,188.77,188.54,188.67,322602.0,187.2442,187.413,187.1846,187.3137,322602.0
2023-12-04 13:00:00,188.67,188.68,188.49,188.56,395694.0,187.3137,187.3236,187.135,187.2045,395694.0
2023-12-04 13:10:00,188.57,188.75,188.56,188.71,312848.0,187.2144,187.3931,187.2045,187.3534,312848.0
2023-12-04 13:20:00,188.72,188.81,188.53,188.55,501661.0,187.3634,187.4527,187.1747,187.1946,501661.0
2023-12-04 13:30:00,188.55,188.78,188.49,188.65,352833.0,187.1946,187.4229,187.135,187.2939,352833.0
2023-12-04 13:40:00,188.65,188.76,188.59,188.64,313554.0,187.2939,187.4031,187.2343,187.2839,313554.0
2023-12-04 13:50:00,188.65,188.76,188.6,188.67,353823.0,187.2939,187.4031,187.2442,187.3137,353823.0
2023-12-04 14:00:00,188.67,188.74,188.49,188.56,393757.0,187.3137,187.3832,187.135,187.2045,393757.0
2023-12-04 14:10:00,188.56,188.88,188.54,188.83,515550.0,187.2045,187.5222,187.1846,187.4726,515550.0
2023-12-04 14:20:00,188.82,188.97,188.73,188.85,454861.0,187.4626,187.6116,187.3733,187.4924,454861.0
2023-12-04 14:30:00,188.84,189.05,188.78,188.99,417206.0,187.4825,187.691,187.4229,187.6314,417206.0
2023-12-04 14:40:00,188.99,189.09,188.89,189.07,387129.0,187.6314,187.7307,187.5321,187.7108,387129.0
2023-12-04 14:50:00,189.07,189.13,188.93,189.01,355140.0,187.7108,187.7704,187.5718,187.6513,355140.0
2023-12-04 15:00:00,189.01,189.07,188.72,188.79,548598.0,187.6513,187.7108,187.3634,187.4328,548598.0
2023-12-04 15:10:00,188.78,188.93,188.74,188.89,493578.0,187.4229,187.5718,187.3832,187.5321,493578.0
2023-12-04 15:20:00,188.89,189.07,188.84,189.06,567589.0,187.5321,187.7108,187.4825,187.7009,567589.0
2023-12-04 15:30:00,189.06,189.27,188.98,189.26,858606.0,187.7009,187.9094,187.6215,187.8995,858606.0
2023-12-04 15:40:00,189.25,189.5,189.23,189.45,1239996.0,187.8895,188.1377,187.8697,188.0881,1239996.0
2023-12-04 15:50:00,189.45,189.66,189.16,189.45,2571723.0,188.0881,188.2966,187.8002,188.0881,2571723.0
2023-12-05 09:30:00,190.21,192.93,190.18,192.45,6220819.0,188.8426,191.5431,188.8129,191.0665,6220819.0
2023-12-05 09:40:00,192.44,193.35,192.37,192.83,3143370.0,191.0566,191.9601,190.9871,191.4438,3143370.0
2023-12-05 09:50:00,192.84,192.97,192.48,192.69,1810379.0,191.4537,191.5828,191.0963,191.3048,1810379.0
2023-12-05 10:00:00,192.66,194.31,192.61,193.34,4030769.0,191.275,192.9132,191.2254,191.9501,4030769.0
2023-12-05 10:10:00,193.34,193.91,193.13,193.89,1495117.0,191.9501,192.516,191.7417,192.4962,1495117.0
2023-12-05 10:20:00,193.88,194.1,193.2,193.59,1421068.0,192.4863,192.7047,191.8111,192.1983,1421068.0
2023-12-05 10:30:00,193.58,194.03,193.54,193.84,1238158.0,192.1884,192.6352,192.1487,192.4465,1238158.0
2023-12-05 10:40:00,193.84,194.16,193.71,194.14,1294906.0,192.4465,192.7642,192.3175,192.7444,1294906.0
2023-12-05 10:50:00,194.14,194.36,194.02,194.26,1436553.0,192.7444,192.9628,192.6253,192.8635,1436553.0
2023-12-05 11:00:00,194.27,194.4,194.08,194.23,908403.0,192.8735,193.0025,192.6848,192.8337,908403.0
2023-12-05 11:10:00,194.23,194.3,193.48,193.55,1009023.0,192.8337,192.9032,192.0891,192.1586,1009023.0
2023-12-05 11:20:00,193.55,193.8,193.47,193.56,1072499.0,192.1586,192.4068,192.0792,192.1686,1072499.0
2023-12-05 11:30:00,193.56,193.8,193.32,193.37,873778.0,192.1686,192.4068,191.9303,191.9799,873778.0
2023-12-05 11:40:00,193.37,193.44,193.06,193.15,897748.0,191.9799,192.0494,191.6722,191.7615,897748.0
2023-12-05 11:50:00,193.15,193.22,192.62,193.21,1100202.0,191.7615,191.831,191.2353,191.8211,1100202.0
2023-12-05 12:00:00,193.22,193.5,193.15,193.36,818426.0,191.831,192.109,191.7615,191.97,818426.0
2023-12-05 12:10:00,193.36,193.52,193.21,193.48,771292.0,191.97,192.1288,191.8211,192.0891,771292.0
2023-12-05 12:20:00,193.48,193.78,193.42,193.76,691747.0,192.0891,192.387,192.0296,192.3671,691747.0
2023-12-05 12:30:00,193.77,193.83,193.49,193.59,586639.0,192.377,192.4366,192.0991,192.1983,586639.0
2023-12-05 12:40:00,193.6,193.7,192.95,193.31,730401.0,192.2083,192.3076,191.5629,191.9204,730401.0
2023-12-05 12:50:00,193.31,193.66,193.3,193.62,597022.0,191.9204,192.2678,191.9104,192.2281,597022.0
2023-12-05 13:00:00,193.63,193.66,193.21,193.31,567344.0,192.2381,192.2678,191.8211,191.9204,567344.0
2023-12-05 13:10:00,193.31,193.41,193.21,193.38,540930.0,191.9204,192.0196,191.8211,191.9899,540930.0
2023-12-05 13:20:00,193.38,193.52,193.13,193.14,521452.0,191.9899,192.1288,191.7417,191.7516,521452.0
2023-12-05 13:30:00,193.15,193.24,192.9,193.04,542246.0,191.7615,191.8509,191.5133,191.6523,542246.0
2023-12-05 13:40:00,193.03,193.22,192.86,192.96,677645.0,191.6424,191.831,191.4736,191.5729,677645.0
2023-12-05 13:50:00,192.96,193.04,192.85,192.91,482319.0,191.5729,191.6523,191.4637,191.5232,482319.0
2023-12-05 14:00:00,192.91,193.02,192.75,192.99,603494.0,191.5232,191.6324,191.3644,191.6027,603494.0
2023-12-05 14:10:00,192.99,193.31,192.98,193.27,596490.0,191.6027,191.9204,191.5927,191.8806,596490.0
2023-12-05 14:20:00,193.27,193.28,192.97,192.99,475675.0,191.8806,191.8906,191.5828,191.6027,475675.0
2023-12-05 14:30:00,193.0,193.07,192.77,193.05,716068.0,191.6126,191.6821,191.3842,191.6622,716068.0
2023-12-05 14:40:00,193.04,193.16,192.96,193.13,547628.0,191.6523,191.7714,191.5729,191.7417,547628.0
2023-12-05 14:50:00,193.12,193.26,193.1,193.22,592034.0,191.7317,191.8707,191.7119,191.831,592034.0
2023-12-05 15:00:00,193.22,193.3,193.14,193.19,475204.0,191.831,191.9104,191.7516,191.8012,475204.0
2023-12-05 15:10:00,193.19,193.47,193.19,193.37,752363.0,191.8012,192.0792,191.8012,191.9799,752363.0
2023-12-05 15:20:00,193.37,193.41,193.1,193.19,833517.0,191.9799,192.0196,191.7119,191.8012,833517.0
2023-12-05 15:30:00,193.2,193.24,193.06,193.08,727160.0,191.8111,191.8509,191.6722,191.692,727160.0
2023-12-05 15:40:00,193.08,193.09,192.87,193.04,1098353.0,191.692,191.7019,191.4835,191.6523,1098353.0
2023-12-05 15:50:00,193.03,193.54,192.97,193.5,3645458.0,191.6424,192.1487,191.5828,192.109,3645458.0
2023-12-06 09:30:00,194.45,194.76,193.12,193.2,2993886.0,193.0522,193.3599,191.7317,191.8111,2993886.0
2023-12-06 09:40:00,193.2,193.52,193.01,193.12,1245417.0,191.8111,192.1288,191.6225,191.7317,1245417.0
2023-12-06 09:50:00,193.12,193.35,192.96,193.15,1075106.0,191.7317,191.9601,191.5729,191.7615,1075106.0
2023-12-06 10:00:00,193.14,193.17,192.48,192.82,1371008.0,191.7516,191.7814,191.0963,191.4339,1371008.0
2023-12-06 10:10:00,192.81,193.13,192.72,192.9,1131740.0,191.424,191.7417,191.3346,191.5133,1131740.0
2023-12-06 10:20:00,192.89,192.95,192.2,192.42,1133119.0,191.5034,191.5629,190.8183,191.0368,1133119.0
2023-12-06 10:30:00,192.42,192.62,192.36,192.5,662832.0,191.0368,191.2353,190.9772,191.1162,662832.0
2023-12-06 10:40:00,192.5,192.69,192.42,192.56,533509.0,191.1162,191.3048,191.0368,191.1757,533509.0
2023-12-06 10:50:00,192.57,192.91,192.5,192.65,613694.0,191.1857,191.5232,191.1162,191.2651,613694.0
2023-12-06 11:00:00,192.67,192.98,192.6,192.96,437453.0,191.285,191.5927,191.2155,191.5729,437453.0
2023-12-06 11:10:00,192.96,193.31,192.91,193.18,680993.0,191.5729,191.9204,191.5232,191.7913,680993.0
2023-12-06 11:20:00,193.19,193.34,192.92,193.09,585026.0,191.8012,191.9501,191.5332,191.7019,585026.0
2023-12-06 11:30:00,193.1,193.13,192.57,192.6,693567.0,191.7119,191.7417,191.1857,191.2155,693567.0
2023-12-06 11:40:00,192.6,192.67,192.47,192.53,483935.0,191.2155,191.285,191.0864,191.146,483935.0
2023-12-06 11:50:00,192.53,193.09,192.48,193.04,502935.0,191.146,191.7019,191.0963,191.6523,502935.0
2023-12-06 12:00:00,193.03,193.08,192.84,192.88,413545.0,191.6424,191.692,191.4537,191.4934,413545.0
2023-12-06 12:10:00,192.88,193.05,192.85,192.91,270683.0,191.4934,191.6622,191.4637,191.5232,270683.0
2023-12-06 12:20:00,192.91,193.1,192.73,192.83,315288.0,191.5232,191.7119,191.3445,191.4438,315288.0
2023-12-06 12:30:00,192.84,192.98,192.73,192.87,270697.0,191.4537,191.5927,191.3445,191.4835,270697.0
2023-12-06 12:40:00,192.87,192.96,192.67,192.78,343816.0,191.4835,191.5729,191.285,191.3942,343816.0
2023-12-06 12:50:00,192.79,192.95,192.65,192.7,353261.0,191.4041,191.5629,191.2651,191.3147,353261.0
2023-12-06 13:00:00,192.69,192.79,192.37,192.63,417724.0,191.3048,191.4041,190.9871,191.2452,417724.0
2023-12-06 13:10:00,192.63,192.96,192.63,192.88,364288.0,191.2452,191.5729,191.2452,191.4934,364288.0
2023-12-06 13:20:00,192.9,192.94,192.7,192.91,362703.0,191.5133,191.553,191.3147,191.5232,362703.0
2023-12-06 13:30:00,192.91,192.93,192.75,192.81,289034.0,191.5232,191.5431,191.3644,191.424,289034.0
2023-12-06 13:40:00,192.82,192.99,192.74,192.93,374792.0,191.4339,191.6027,191.3545,191.5431,374792.0
2023-12-06 13:50:00,192.94,193.24,192.88,193.15,485553.0,191.553,191.8509,191.4934,191.7615,485553.0
2023-12-06 14:00:00,193.15,193.21,192.97,193.07,378581.0,191.7615,191.8211,191.5828,191.6821,378581.0
2023-12-06 14:10:00,193.06,193.17,192.91,192.98,344964.0,191.6722,191.7814,191.5232,191.5927,344964.0
2023-12-06 14:20:00,192.98,193.02,192.75,192.78,359806.0,191.5927,191.6324,191.3644,191.3942,359806.0
2023-12-06 14:30:00,192.78,193.05,192.78,193.02,381513.0,191.3942,191.6622,191.3942,191.6324,381513.0
2023-12-06 14:40:00,193.02,193.05,192.91,193.0,329305.0,191.6324,191.6622,191.5232,191.6126,329305.0
2023-12-06 14:50:00,193.0,193.02,192.89,192.91,283821.0,191.6126,191.6324,191.5034,191.5232,283821.0
2023-12-06 15:00:00,192.91,192.94,192.75,192.77,341012.0,191.5232,191.553,191.3644,191.3842,341012.0
2023-12-06 15:10:00,192.77,192.78,192.43,192.55,628782.0,191.3842,191.3942,191.0467,191.1658,628782.0
2023-12-06 15:20:00,192.54,192.57,192.34,192.43,586609.0,191.1559,191.1857,190.9573,191.0467,586609.0
2023-12-06 15:30:00,192.43,192.54,192.31,192.36,627673.0,191.0467,191.1559,190.9275,190.9772,627673.0
2023-12-06 15:40:00,192.37,192.56,192.36,192.47,715406.0,190.9871,191.1757,190.9772,191.0864,715406.0
2023-12-06 15:50:00,192.46,192.46,192.11,192.33,2956545.0,191.0765,191.0765,190.729,190.9474,2956545.0
2023-12-07 09:30:00,193.63,194.85,193.59,194.64,3629536.0,192.2381,193.4493,192.1983,193.2408,3629536.0
2023-12-07 09:40:00,194.64,194.92,194.22,194.28,1749949.0,193.2408,193.5188,192.8238,192.8834,1749949.0
2023-12-07 09:50:00,194.28,194.34,193.88,193.89,1066380.0,192.8834,192.943,192.4863,192.4962,1066380.0
2023-12-07 10:00:00,193.89,194.45,193.88,194.13,979020.0,192.4962,193.0522,192.4863,192.7345,979020.0
2023-12-07 10:10:00,194.14,194.68,194.07,194.45,1000099.0,192.7444,193.2805,192.6749,193.0522,1000099.0
2023-12-07 10:20:00,194.44,194.87,194.39,194.73,941031.0,193.0422,193.4691,192.9926,193.3301,941031.0
2023-12-07 10:30:00,194.73,194.92,194.69,194.75,834780.0,193.3301,193.5188,193.2904,193.35,834780.0
2023-12-07 10:40:00,194.76,194.98,194.53,194.89,865041.0,193.3599,193.5784,193.1316,193.489,865041.0
2023-12-07 10:50:00,194.89,194.96,194.64,194.79,700078.0,193.489,193.5585,193.2408,193.3897,700078.0
2023-12-07 11:00:00,194.8,194.85,194.58,194.81,618281.0,193.3996,193.4493,193.1812,193.4096,618281.0
2023-12-07 11:10:00,194.81,194.88,194.04,194.17,784353.0,193.4096,193.4791,192.6451,192.7742,784353.0
2023-12-07 11:20:00,194.17,194.33,194.02,194.3,545167.0,192.7742,192.933,192.6253,192.9032,545167.0
2023-12-07 11:30:00,194.29,194.76,194.21,194.75,611829.0,192.8933,193.3599,192.8139,193.35,611829.0
2023-12-07 11:40:00,194.75,194.83,194.58,194.66,520167.0,193.35,193.4294,193.1812,193.2607,520167.0
2023-12-07 11:50:00,194.66,194.9,194.61,194.87,545045.0,193.2607,193.4989,193.211,193.4691,545045.0
2023-12-07 12:00:00,194.87,194.91,194.69,194.73,447322.0,193.4691,193.5089,193.2904,193.3301,447322.0
2023-12-07 12:10:00,194.73,194.94,194.58,194.93,616705.0,193.3301,193.5386,193.1812,193.5287,616705.0
2023-12-07 12:20:00,194.93,195.0,194.81,194.94,696624.0,193.5287,193.5982,193.4096,193.5386,696624.0
2023-12-07 12:30:00,194.94,194.97,194.84,194.94,406902.0,193.5386,193.5684,193.4394,193.5386,406902.0
2023-12-07 12:40:00,194.93,194.97,194.69,194.82,494679.0,193.5287,193.5684,193.2904,193.4195,494679.0
2023-12-07 12:50:00,194.83,194.85,194.51,194.52,370400.0,193.4294,193.4493,193.1117,193.1217,370400.0
2023-12-07 13:00:00,194.52,194.78,194.5,194.75,408404.0,193.1217,193.3798,193.1018,193.35,408404.0
2023-12-07 13:10:00,194.75,194.76,194.51,194.64,467095.0,193.35,193.3599,193.1117,193.2408,467095.0
2023-12-07 13:20:00,194.63,194.65,194.31,194.43,558823.0,193.2309,193.2507,192.9132,193.0323,558823.0
2023-12-07 13:30:00,194.43,194.49,194.25,194.43,383241.0,193.0323,193.0919,192.8536,193.0323,383241.0
2023-12-07 13:40:00,194.44,194.53,194.31,194.31,335261.0,193.0422,193.1316,192.9132,192.9132,335261.0
2023-12-07 13:50:00,194.32,194.35,194.23,194.32,304606.0,192.9231,192.9529,192.8337,192.9231,304606.0
2023-12-07 14:00:00,194.32,194.39,194.21,194.32,346249.0,192.9231,192.9926,192.8139,192.9231,346249.0
2023-12-07 14:10:00,194.33,194.35,194.17,194.34,322810.0,192.933,192.9529,192.7742,192.943,322810.0
2023-12-07 14:20:00,194.34,194.5,194.3,194.47,516492.0,192.943,193.1018,192.9032,193.072,516492.0
2023-12-07 14:30:00,194.47,194.48,194.24,194.34,375414.0,193.072,193.0819,192.8437,192.943,375414.0
2023-12-07 14:40:00,194.34,194.4,194.17,194.38,338196.0,192.943,193.0025,192.7742,192.9827,338196.0
2023-12-07 14:50:00,194.38,194.38,194.13,194.15,274679.0,192.9827,192.9827,192.7345,192.7543,274679.0
2023-12-07 15:00:00,194.15,194.26,194.12,194.16,403724.0,192.7543,192.8635,192.7245,192.7642,403724.0
2023-12-07 15:10:00,194.16,194.28,194.16,194.25,461029.0,192.7642,192.8834,192.7642,192.8536,461029.0
2023-12-07 15:20:00,194.24,194.34,194.15,194.17,570714.0,192.8437,192.943,192.7543,192.7742,570714.0
2023-12-07 15:30:00,194.17,194.3,194.05,194.08,648819.0,192.7742,192.9032,192.655,192.6848,648819.0
2023-12-07 15:40:00,194.08,194.16,194.01,194.04,783424.0,192.6848,192.7642,192.6153,192.6451,783424.0
2023-12-07 15:50:00,194.04,194.35,194.04,194.24,2061991.0,192.6451,192.9529,192.6451,192.8437,2061991.0
2023-12-08 09:30:00,194.08,194.55,193.91,194.08,2128726.0,192.6848,193.1514,192.516,192.6848,2128726.0
2023-12-08 09:40:00,194.08,194.49,193.93,194.21,1303329.0,192.6848,193.0919,192.5359,192.8139,1303329.0
2023-12-08 09:50:00,194.21,194.25,193.67,193.82,1362127.0,192.8139,192.8536,192.2778,192.4267,1362127.0
2023-12-08 10:00:00,193.82,194.72,193.82,194.7,1509140.0,192.4267,193.3202,192.4267,193.3004,1509140.0
2023-12-08 10:10:00,194.7,195.0,194.5,194.8,1363488.0,193.3004,193.5982,193.1018,193.3996,1363488.0
2023-12-08 10:20:00,194.8,194.83,194.51,194.65,835220.0,193.3996,193.4294,193.1117,193.2507,835220.0
2023-12-08 10:30:00,194.65,194.71,194.18,194.26,796661.0,193.2507,193.3103,192.7841,192.8635,796661.0
2023-12-08 10:40:00,194.26,194.79,194.21,194.78,557099.0,192.8635,193.3897,192.8139,193.3798,557099.0
2023-12-08 10:50:00,194.79,195.0,194.71,194.98,998219.0,193.3897,193.5982,193.3103,193.5784,998219.0
2023-12-08 11:00:00,194.98,195.0,194.74,194.86,723694.0,193.5784,193.5982,193.3401,193.4592,723694.0
2023-12-08 11:10:00,194.87,194.87,194.43,194.46,632038.0,193.4691,193.4691,193.0323,193.0621,632038.0
2023-12-08 11:20:00,194.46,194.79,194.4,194.76,620625.0,193.0621,193.3897,193.0025,193.3599,620625.0
2023-12-08 11:30:00,194.76,194.8,194.33,194.41,484946.0,193.3599,193.3996,192.933,193.0124,484946.0
2023-12-08 11:40:00,194.42,194.63,194.27,194.61,494900.0,193.0224,193.2309,192.8735,193.211,494900.0
2023-12-08 11:50:00,194.61,194.68,194.39,194.45,442435.0,193.211,193.2805,192.9926,193.0522,442435.0
2023-12-08 12:00:00,194.46,194.65,194.33,194.52,514687.0,193.0621,193.2507,192.933,193.1217,514687.0
2023-12-08 12:10:00,194.53,194.85,194.39,194.83,625078.0,193.1316,193.4493,192.9926,193.4294,625078.0
2023-12-08 12:20:00,194.84,195.19,194.81,195.1,1404509.0,193.4394,193.7868,193.4096,193.6975,1404509.0
2023-12-08 12:30:00,195.1,195.25,194.92,195.14,820690.0,193.6975,193.8464,193.5188,193.7372,820690.0
2023-12-08 12:40:00,195.14,195.27,195.09,195.18,537946.0,193.7372,193.8663,193.6876,193.7769,537946.0
2023-12-08 12:50:00,195.18,195.3,195.15,195.17,456065.0,193.7769,193.8961,193.7471,193.767,456065.0
2023-12-08 13:00:00,195.18,195.36,195.16,195.25,572955.0,193.7769,193.9556,193.7571,193.8464,572955.0
2023-12-08 13:10:00,195.24,195.36,195.14,195.15,538436.0,193.8365,193.9556,193.7372,193.7471,538436.0
2023-12-08 13:20:00,195.16,195.31,195.02,195.24,504113.0,193.7571,193.906,193.6181,193.8365,504113.0
2023-12-08 13:30:00,195.24,195.39,195.19,195.32,491684.0,193.8365,193.9854,193.7868,193.9159,491684.0
2023-12-08 13:40:00,195.33,195.5,195.15,195.48,706984.0,193.9258,194.0946,193.7471,194.0748,706984.0
2023-12-08 13:50:00,195.48,195.64,195.44,195.61,615003.0,194.0748,194.2336,194.035,194.2038,615003.0
2023-12-08 14:00:00,195.62,195.65,195.45,195.49,491236.0,194.2138,194.2435,194.045,194.0847,491236.0
2023-12-08 14:10:00,195.5,195.67,195.45,195.63,428484.0,194.0946,194.2634,194.045,194.2237,428484.0
2023-12-08 14:20:00,195.64,195.72,195.54,195.72,484298.0,194.2336,194.313,194.1343,194.313,484298.0
2023-12-08 14:30:00,195.72,195.79,195.62,195.77,530398.0,194.313,194.3825,194.2138,194.3627,530398.0
2023-12-08 14:40:00,195.77,195.93,195.5,195.91,696000.0,194.3627,194.5215,194.0946,194.5017,696000.0
2023-12-08 14:50:00,195.92,195.98,195.58,195.83,1304854.0,194.5116,194.5712,194.174,194.4222,1304854.0
2023-12-08 15:00:00,195.84,195.87,195.41,195.59,989767.0,194.4322,194.462,194.0053,194.184,989767.0
2023-12-08 15:10:00,195.59,195.74,195.46,195.7,495933.0,194.184,194.3329,194.0549,194.2932,495933.0
2023-12-08 15:20:00,195.68,195.76,195.49,195.74,733102.0,194.2733,194.3527,194.0847,194.3329,733102.0
2023-12-08 15:30:00,195.74,195.79,195.62,195.75,692616.0,194.3329,194.3825,194.2138,194.3428,692616.0
2023-12-08 15:40:00,195.75,195.8,195.64,195.72,830461.0,194.3428,194.3925,194.2336,194.313,830461.0
2023-12-08 15:50:00,195.72,195.99,195.69,195.72,2662220.0,194.313,194.5811,194.2832,194.313,2662220.0
2023-12-11 09:30:00,193.22,193.49,192.29,193.08,6522961.0,191.831,192.0991,190.9077,191.692,6522961.0
2023-12-11 09:40:00,193.08,193.41,192.64,192.87,2270054.0,191.692,192.0196,191.2552,191.4835,2270054.0
2023-12-11 09:50:00,192.87,193.27,192.49,192.89,1570268.0,191.4835,191.8806,191.1063,191.5034,1570268.0
2023-12-11 10:00:00,192.9,192.99,192.3,192.38,1359943.0,191.5133,191.6027,190.9176,190.997,1359943.0
2023-12-11 10:10:00,192.37,192.46,192.02,192.31,1571210.0,190.9871,191.0765,190.6396,190.9275,1571210.0
2023-12-11 10:20:00,192.31,192.49,192.05,192.11,1090060.0,190.9275,191.1063,190.6694,190.729,1090060.0
2023-12-11 10:30:00,192.12,192.23,191.91,191.99,1282436.0,190.7389,190.8481,190.5304,190.6098,1282436.0
2023-12-11 10:40:00,191.99,192.38,191.7,192.29,1123276.0,190.6098,190.997,190.3219,190.9077,1123276.0
2023-12-11 10:50:00,192.3,192.43,191.96,191.96,933786.0,190.9176,191.0467,190.5801,190.5801,933786.0
2023-12-11 11:00:00,191.97,192.23,191.83,191.84,955844.0,190.59,190.8481,190.451,190.4609,955844.0
2023-12-11 11:10:00,191.84,191.94,191.54,191.73,1080629.0,190.4609,190.5602,190.1631,190.3517,1080629.0
2023-12-11 11:20:00,191.73,191.89,191.42,191.81,832990.0,190.3517,190.5106,190.0439,190.4311,832990.0
2023-12-11 11:30:00,191.81,191.93,191.49,191.88,737519.0,190.4311,190.5503,190.1134,190.5006,737519.0
2023-12-11 11:40:00,191.88,191.95,191.75,191.87,597292.0,190.5006,190.5701,190.3716,190.4907,597292.0
2023-12-11 11:50:00,191.87,192.04,191.83,191.98,593909.0,190.4907,190.6595,190.451,190.5999,593909.0
2023-12-11 12:00:00,191.97,192.39,191.81,192.24,863673.0,190.59,191.007,190.4311,190.858,863673.0
2023-12-11 12:10:00,192.24,192.28,192.08,192.12,431400.0,190.858,190.8978,190.6992,190.7389,431400.0
2023-12-11 12:20:00,192.13,192.27,192.01,192.1,463157.0,190.7488,190.8878,190.6297,190.7191,463157.0
2023-12-11 12:30:00,192.11,192.29,192.06,192.25,384326.0,190.729,190.9077,190.6793,190.868,384326.0
2023-12-11 12:40:00,192.25,192.35,192.21,192.33,435155.0,190.868,190.9673,190.8283,190.9474,435155.0
2023-12-11 12:50:00,192.33,192.35,192.14,192.21,364865.0,190.9474,190.9673,190.7588,190.8283,364865.0
2023-12-11 13:00:00,192.22,192.49,192.15,192.4,639773.0,190.8382,191.1063,190.7687,191.0169,639773.0
2023-12-11 13:10:00,192.39,192.56,192.35,192.5,624069.0,191.007,191.1757,190.9673,191.1162,624069.0
2023-12-11 13:20:00,192.5,192.59,192.43,192.46,433150.0,191.1162,191.2055,191.0467,191.0765,433150.0
2023-12-11 13:30:00,192.47,192.66,192.47,192.64,616819.0,191.0864,191.275,191.0864,191.2552,616819.0
2023-12-11 13:40:00,192.64,192.8,192.63,192.78,557778.0,191.2552,191.414,191.2452,191.3942,557778.0
2023-12-11 13:50:00,192.78,192.81,192.67,192.78,443116.0,191.3942,191.424,191.285,191.3942,443116.0
2023-12-11 14:00:00,192.79,192.97,192.78,192.9,500022.0,191.4041,191.5828,191.3942,191.5133,500022.0
2023-12-11 14:10:00,192.9,192.93,192.68,192.72,501967.0,191.5133,191.5431,191.2949,191.3346,501967.0
2023-12-11 14:20:00,192.72,192.84,192.71,192.79,419871.0,191.3346,191.4537,191.3247,191.4041,419871.0
2023-12-11 14:30:00,192.8,192.95,192.75,192.94,648268.0,191.414,191.5629,191.3644,191.553,648268.0
2023-12-11 14:40:00,192.94,193.0,192.86,192.95,539377.0,191.553,191.6126,191.4736,191.5629,539377.0
2023-12-11 14:50:00,192.94,193.01,192.8,192.9,605573.0,191.553,191.6225,191.414,191.5133,605573.0
2023-12-11 15:00:00,192.9,192.97,192.75,192.96,580520.0,191.5133,191.5828,191.3644,191.5729,580520.0
2023-12-11 15:10:00,192.95,193.13,192.77,193.04,726535.0,191.5629,191.7417,191.3842,191.6523,726535.0
2023-12-11 15:20:00,193.04,193.07,192.84,192.87,669403.0,191.6523,191.6821,191.4537,191.4835,669403.0
2023-12-11 15:30:00,192.87,193.04,192.83,192.99,773848.0,191.4835,191.6523,191.4438,191.6027,773848.0
2023-12-11 15:40:00,193.0,193.08,192.89,193.05,907439.0,191.6126,191.692,191.5034,191.6622,907439.0
2023-12-11 15:50:00,193.05,193.31,192.98,193.19,2777242.0,191.6622,191.9204,191.5927,191.8012,2777242.0
2023-12-12 09:30:00,192.92,193.39,192.27,192.3,2159592.0,191.5332,191.9998,190.8878,190.9176,2159592.0
2023-12-12 09:40:00,192.3,192.41,191.72,191.97,2077819.0,190.9176,191.0268,190.3418,190.59,2077819.0
2023-12-12 09:50:00,191.97,192.42,191.96,192.42,1107266.0,190.59,191.0368,190.5801,191.0368,1107266.0
2023-12-12 10:00:00,192.42,192.77,192.26,192.56,1168956.0,191.0368,191.3842,190.8779,191.1757,1168956.0
2023-12-12 10:10:00,192.55,193.03,192.53,193.0,821195.0,191.1658,191.6424,191.146,191.6126,821195.0
2023-12-12 10:20:00,193.0,193.15,192.82,192.84,991687.0,191.6126,191.7615,191.4339,191.4537,991687.0
2023-12-12 10:30:00,192.84,193.37,192.75,193.25,1122769.0,191.4537,191.9799,191.3644,191.8608,1122769.0
2023-12-12 10:40:00,193.25,193.42,193.14,193.19,933458.0,191.8608,192.0296,191.7516,191.8012,933458.0
2023-12-12 10:50:00,193.19,193.3,193.01,193.21,735276.0,191.8012,191.9104,191.6225,191.8211,735276.0
2023-12-12 11:00:00,193.22,193.45,193.13,193.15,714099.0,191.831,192.0593,191.7417,191.7615,714099.0
2023-12-12 11:10:00,193.15,193.37,193.13,193.28,573274.0,191.7615,191.9799,191.7417,191.8906,573274.0
2023-12-12 11:20:00,193.28,193.62,193.23,193.24,825484.0,191.8906,192.2281,191.8409,191.8509,825484.0
2023-12-12 11:30:00,193.25,193.44,193.19,193.23,520862.0,191.8608,192.0494,191.8012,191.8409,520862.0
2023-12-12 11:40:00,193.24,193.38,193.2,193.37,359027.0,191.8509,191.9899,191.8111,191.9799,359027.0
2023-12-12 11:50:00,193.36,193.45,193.21,193.44,486704.0,191.97,192.0593,191.8211,192.0494,486704.0
2023-12-12 12:00:00,193.44,193.47,193.18,193.19,408520.0,192.0494,192.0792,191.7913,191.8012,408520.0
2023-12-12 12:10:00,193.18,193.32,193.07,193.28,323163.0,191.7913,191.9303,191.6821,191.8906,323163.0
2023-12-12 12:20:00,193.28,193.5,193.26,193.47,423675.0,191.8906,192.109,191.8707,192.0792,423675.0
2023-12-12 12:30:00,193.48,193.51,193.4,193.48,407573.0,192.0891,192.1189,192.0097,192.0891,407573.0
2023-12-12 12:40:00,193.48,193.49,193.28,193.28,355982.0,192.0891,192.0991,191.8906,191.8906,355982.0
2023-12-12 12:50:00,193.28,193.46,193.26,193.43,343376.0,191.8906,192.0693,191.8707,192.0395,343376.0
2023-12-12 13:00:00,193.43,193.79,193.37,193.77,1092138.0,192.0395,192.3969,191.9799,192.377,1092138.0
2023-12-12 13:10:00,193.77,193.81,193.57,193.59,613483.0,192.377,192.4168,192.1785,192.1983,613483.0
2023-12-12 13:20:00,193.59,193.72,193.5,193.66,433758.0,192.1983,192.3274,192.109,192.2678,433758.0
2023-12-12 13:30:00,193.67,193.93,193.63,193.85,663640.0,192.2778,192.5359,192.2381,192.4565,663640.0
2023-12-12 13:40:00,193.86,193.97,193.74,193.94,521903.0,192.4664,192.5756,192.3473,192.5458,521903.0
2023-12-12 13:50:00,193.93,194.15,193.93,194.06,616375.0,192.5359,192.7543,192.5359,192.665,616375.0
2023-12-12 14:00:00,194.06,194.26,193.99,194.18,736794.0,192.665,192.8635,192.5955,192.7841,736794.0
2023-12-12 14:10:00,194.17,194.31,194.07,194.27,539242.0,192.7742,192.9132,192.6749,192.8735,539242.0
2023-12-12 14:20:00,194.28,194.33,194.2,194.22,488108.0,192.8834,192.933,192.804,192.8238,488108.0
2023-12-12 14:30:00,194.22,194.33,194.19,194.27,459588.0,192.8238,192.933,192.794,192.8735,459588.0
2023-12-12 14:40:00,194.27,194.33,194.14,194.25,597352.0,192.8735,192.933,192.7444,192.8536,597352.0
2023-12-12 14:50:00,194.25,194.34,194.23,194.24,424578.0,192.8536,192.943,192.8337,192.8437,424578.0
2023-12-12 15:00:00,194.25,194.52,194.23,194.49,671092.0,192.8536,193.1217,192.8337,193.0919,671092.0
2023-12-12 15:10:00,194.49,194.5,194.25,194.31,602059.0,193.0919,193.1018,192.8536,192.9132,602059.0
2023-12-12 15:20:00,194.3,194.56,194.28,194.39,743200.0,192.9032,193.1614,192.8834,192.9926,743200.0
2023-12-12 15:30:00,194.38,194.41,194.24,194.3,636787.0,192.9827,193.0124,192.8437,192.9032,636787.0
2023-12-12 15:40:00,194.3,194.39,194.21,194.28,753736.0,192.9032,192.9926,192.8139,192.8834,753736.0
2023-12-12 15:50:00,194.28,194.72,194.21,194.67,2690604.0,192.8834,193.3202,192.8139,193.2706,2690604.0
2023-12-13 09:30:00,195.08,196.42,194.85,196.15,3523392.0,193.6776,195.008,193.4493,194.7399,3523392.0
2023-12-13 09:40:00,196.17,196.58,195.9,195.94,1659485.0,194.7598,195.1668,194.4917,194.5314,1659485.0
2023-12-13 09:50:00,195.94,196.03,195.76,195.91,1078592.0,194.5314,194.6208,194.3527,194.5017,1078592.0
2023-12-13 10:00:00,195.9,196.35,195.8,196.34,1368335.0,194.4917,194.9385,194.3925,194.9286,1368335.0
2023-12-13 10:10:00,196.34,196.46,196.07,196.15,895844.0,194.9286,195.0477,194.6605,194.7399,895844.0
2023-12-13 10:20:00,196.15,196.63,196.09,196.52,1134839.0,194.7399,195.2165,194.6804,195.1073,1134839.0
2023-12-13 10:30:00,196.53,196.74,196.3,196.52,1129027.0,195.1172,195.3257,194.8889,195.1073,1129027.0
2023-12-13 10:40:00,196.54,196.62,196.37,196.38,986432.0,195.1271,195.2066,194.9584,194.9683,986432.0
2023-12-13 10:50:00,196.38,196.39,196.16,196.32,878106.0,194.9683,194.9782,194.7499,194.9087,878106.0
2023-12-13 11:00:00,196.33,196.46,196.12,196.15,742551.0,194.9186,195.0477,194.7102,194.7399,742551.0
2023-12-13 11:10:00,196.14,196.39,196.01,196.09,748249.0,194.73,194.9782,194.6009,194.6804,748249.0
2023-12-13 11:20:00,196.08,196.16,195.65,195.96,1264336.0,194.6704,194.7499,194.2435,194.5513,1264336.0
2023-12-13 11:30:00,195.97,196.28,195.95,196.0,638454.0,194.5612,194.869,194.5414,194.591,638454.0
2023-12-13 11:40:00,195.99,196.2,195.95,196.06,387343.0,194.5811,194.7896,194.5414,194.6506,387343.0
2023-12-13 11:50:00,196.06,196.07,195.91,195.95,356644.0,194.6506,194.6605,194.5017,194.5414,356644.0
2023-12-13 12:00:00,195.96,196.11,195.83,195.91,667146.0,194.5513,194.7002,194.4222,194.5017,667146.0
2023-12-13 12:10:00,195.91,196.03,195.79,195.85,347918.0,194.5017,194.6208,194.3825,194.4421,347918.0
2023-12-13 12:20:00,195.84,195.89,195.69,195.77,438433.0,194.4322,194.4818,194.2832,194.3627,438433.0
2023-12-13 12:30:00,195.77,195.77,195.54,195.67,430836.0,194.3627,194.3627,194.1343,194.2634,430836.0
2023-12-13 12:40:00,195.66,195.67,195.48,195.63,389252.0,194.2535,194.2634,194.0748,194.2237,389252.0
2023-12-13 12:50:00,195.63,196.1,195.63,196.09,641865.0,194.2237,194.6903,194.2237,194.6804,641865.0
2023-12-13 13:00:00,196.09,196.21,196.05,196.14,668931.0,194.6804,194.7995,194.6407,194.73,668931.0
2023-12-13 13:10:00,196.15,196.35,196.14,196.31,679242.0,194.7399,194.9385,194.73,194.8988,679242.0
2023-12-13 13:20:00,196.31,196.62,196.31,196.56,796977.0,194.8988,195.2066,194.8988,195.147,796977.0
2023-12-13 13:30:00,196.56,196.92,196.55,196.73,1250862.0,195.147,195.5044,195.1371,195.3158,1250862.0
2023-12-13 13:40:00,196.74,196.83,196.65,196.66,592254.0,195.3257,195.4151,195.2363,195.2463,592254.0
2023-12-13 13:50:00,196.67,196.69,196.43,196.47,558883.0,195.2562,195.2761,195.0179,195.0576,558883.0
2023-12-13 14:00:00,196.48,197.22,196.48,197.08,2425564.0,195.0676,195.8022,195.0676,195.6633,2425564.0
2023-12-13 14:10:00,197.07,197.11,196.74,197.1,1020137.0,195.6533,195.693,195.3257,195.6831,1020137.0
2023-12-13 14:20:00,197.1,197.45,197.07,197.3,1369446.0,195.6831,196.0306,195.6533,195.8817,1369446.0
2023-12-13 14:30:00,197.3,197.54,197.01,197.48,1578848.0,195.8817,196.1199,195.5938,196.0604,1578848.0
2023-12-13 14:40:00,197.47,197.76,197.31,197.37,1692457.0,196.0505,196.3384,195.8916,195.9512,1692457.0
2023-12-13 14:50:00,197.37,198.0,197.3,197.91,1624160.0,195.9512,196.5766,195.8817,196.4873,1624160.0
2023-12-13 15:00:00,197.92,197.98,197.62,197.75,1350555.0,196.4972,196.5568,196.1994,196.3284,1350555.0
2023-12-13 15:10:00,197.73,197.73,197.01,197.06,1489318.0,196.3086,196.3086,195.5938,195.6434,1489318.0
2023-12-13 15:20:00,197.08,197.23,196.57,196.98,1469359.0,195.6633,195.8122,195.1569,195.564,1469359.0
2023-12-13 15:30:00,196.98,196.99,196.67,196.96,1164175.0,195.564,195.5739,195.2562,195.5441,1164175.0
2023-12-13 15:40:00,196.98,197.3,196.92,197.28,1753971.0,195.564,195.8817,195.5044,195.8618,1753971.0
2023-12-13 15:50:00,197.29,197.89,196.94,197.88,4174115.0,195.8717,196.4674,195.5243,196.4575,4174115.0
2023-12-14 09:30:00,198.01,199.62,198.0,199.38,5621134.0,196.5866,198.185,196.5766,197.9467,5621134.0
2023-12-14 09:40:00,199.38,199.39,198.95,199.12,1881029.0,197.9467,197.9566,197.5198,197.6886,1881029.0
2023-12-14 09:50:00,199.13,199.56,198.75,199.2,1962470.0,197.6985,198.1254,197.3212,197.768,1962470.0
2023-12-14 10:00:00,199.19,199.28,198.79,199.21,1915557.0,197.7581,197.8474,197.361,197.7779,1915557.0
2023-12-14 10:10:00,199.22,199.6,198.93,199.17,2166245.0,197.7879,198.1651,197.5,197.7382,2166245.0
2023-12-14 10:20:00,199.18,199.4,198.74,198.79,1483121.0,197.7482,197.9666,197.3113,197.361,1483121.0
2023-12-14 10:30:00,198.8,199.12,198.65,198.96,1135709.0,197.3709,197.6886,197.222,197.5297,1135709.0
2023-12-14 10:40:00,198.96,199.39,198.78,199.04,1218102.0,197.5297,197.9566,197.351,197.6092,1218102.0
2023-12-14 10:50:00,199.04,199.29,198.9,199.12,984000.0,197.6092,197.8574,197.4702,197.6886,984000.0
2023-12-14 11:00:00,199.13,199.22,198.51,198.55,1136342.0,197.6985,197.7879,197.083,197.1227,1136342.0
2023-12-14 11:10:00,198.55,198.77,198.21,198.59,1069447.0,197.1227,197.3411,196.7851,197.1624,1069447.0
2023-12-14 11:20:00,198.58,198.64,198.14,198.36,953473.0,197.1525,197.212,196.7156,196.9341,953473.0
2023-12-14 11:30:00,198.36,198.56,198.05,198.16,875474.0,196.9341,197.1326,196.6263,196.7355,875474.0
2023-12-14 11:40:00,198.15,198.36,197.98,198.07,990238.0,196.7256,196.9341,196.5568,196.6461,990238.0
2023-12-14 11:50:00,198.06,198.22,197.76,197.8,669812.0,196.6362,196.7951,196.3384,196.3781,669812.0
2023-12-14 12:00:00,197.8,198.0,197.59,197.99,845593.0,196.3781,196.5766,196.1696,196.5667,845593.0
2023-12-14 12:10:00,197.99,198.2,197.93,198.1,702889.0,196.5667,196.7752,196.5071,196.6759,702889.0
2023-12-14 12:20:00,198.1,198.49,198.09,198.4,696631.0,196.6759,197.0631,196.666,196.9738,696631.0
2023-12-14 12:30:00,198.39,198.47,198.26,198.38,634918.0,196.9638,197.0433,196.8348,196.9539,634918.0
2023-12-14 12:40:00,198.38,198.56,198.34,198.46,510707.0,196.9539,197.1326,196.9142,197.0333,510707.0
2023-12-14 12:50:00,198.45,198.47,197.7,197.71,773650.0,197.0234,197.0433,196.2788,196.2887,773650.0
2023-12-14 13:00:00,197.71,197.71,197.33,197.43,736271.0,196.2887,196.2887,195.9115,196.0107,736271.0
2023-12-14 13:10:00,197.43,197.51,197.04,197.04,988130.0,196.0107,196.0902,195.6235,195.6235,988130.0
2023-12-14 13:20:00,197.05,197.11,196.71,196.86,876792.0,195.6335,195.693,195.2959,195.4448,876792.0
2023-12-14 13:30:00,196.85,197.19,196.8,197.03,573457.0,195.4349,195.7725,195.3853,195.6136,573457.0
2023-12-14 13:40:00,197.02,197.05,196.77,196.78,406079.0,195.6037,195.6335,195.3555,195.3654,406079.0
2023-12-14 13:50:00,196.78,196.81,196.16,196.8,1000878.0,195.3654,195.3952,194.7499,195.3853,1000878.0
2023-12-14 14:00:00,196.8,197.22,196.77,197.05,649202.0,195.3853,195.8022,195.3555,195.6335,649202.0
2023-12-14 14:10:00,197.05,197.48,197.0,197.48,701096.0,195.6335,196.0604,195.5838,196.0604,701096.0
2023-12-14 14:20:00,197.47,197.9,197.44,197.9,795884.0,196.0505,196.4774,196.0207,196.4774,795884.0
2023-12-14 14:30:00,197.9,197.91,197.31,197.31,699817.0,196.4774,196.4873,195.8916,195.8916,699817.0
2023-12-14 14:40:00,197.32,197.58,197.23,197.55,591796.0,195.9015,196.1597,195.8122,196.1299,591796.0
2023-12-14 14:50:00,197.55,197.82,197.54,197.72,656377.0,196.1299,196.3979,196.1199,196.2987,656377.0
2023-12-14 15:00:00,197.72,198.02,197.69,197.88,833273.0,196.2987,196.5965,196.2689,196.4575,833273.0
2023-12-14 15:10:00,197.88,198.0,197.69,197.84,886572.0,196.4575,196.5766,196.2689,196.4178,886572.0
2023-12-14 15:20:00,197.84,198.08,197.75,197.91,773610.0,196.4178,196.6561,196.3284,196.4873,773610.0
2023-12-14 15:30:00,197.91,198.06,197.83,197.85,919130.0,196.4873,196.6362,196.4079,196.4277,919130.0
2023-12-14 15:40:00,197.86,198.12,197.65,197.79,1263833.0,196.4376,196.6958,196.2292,196.3682,1263833.0
2023-12-14 15:50:00,197.78,198.16,197.56,198.14,3679050.0,196.3582,196.7355,196.1398,196.7156,3679050.0
2023-12-15 09:30:00,197.53,198.01,197.08,197.7,17754442.0,196.11,196.5866,195.6633,196.2788,17754442.0
2023-12-15 09:40:00,197.69,198.15,197.46,197.64,1332683.0,196.2689,196.7256,196.0405,196.2192,1332683.0
2023-12-15 09:50:00,197.65,198.0,197.53,197.89,913905.0,196.2292,196.5766,196.11,196.4674,913905.0
2023-12-15 10:00:00,197.89,198.07,197.55,197.93,1044071.0,196.4674,196.6461,196.1299,196.5071,1044071.0
2023-12-15 10:10:00,197.93,198.36,197.66,198.22,1346100.0,196.5071,196.9341,196.2391,196.7951,1346100.0
2023-12-15 10:20:00,198.23,198.4,198.01,198.03,938851.0,196.805,196.9738,196.5866,196.6064,938851.0
2023-12-15 10:30:00,198.04,198.16,197.83,197.84,1061504.0,196.6164,196.7355,196.4079,196.4178,1061504.0
2023-12-15 10:40:00,197.83,197.88,197.42,197.68,1147123.0,196.4079,196.4575,196.0008,196.2589,1147123.0
2023-12-15 10:50:00,197.68,197.8,197.61,197.68,798813.0,196.2589,196.3781,196.1894,196.2589,798813.0
2023-12-15 11:00:00,197.68,197.74,197.45,197.51,762865.0,196.2589,196.3185,196.0306,196.0902,762865.0
2023-12-15 11:10:00,197.51,197.57,197.35,197.52,665851.0,196.0902,196.1497,195.9313,196.1001,665851.0
2023-12-15 11:20:00,197.52,197.73,197.38,197.63,701856.0,196.1001,196.3086,195.9611,196.2093,701856.0
2023-12-15 11:30:00,197.63,198.02,197.59,197.94,837351.0,196.2093,196.5965,196.1696,196.5171,837351.0
2023-12-15 11:40:00,197.94,197.97,197.78,197.93,528359.0,196.5171,196.5469,196.3582,196.5071,528359.0
2023-12-15 11:50:00,197.93,197.97,197.76,197.94,488760.0,196.5071,196.5469,196.3384,196.5171,488760.0
2023-12-15 12:00:00,197.94,197.95,197.58,197.67,521883.0,196.5171,196.527,196.1597,196.249,521883.0
2023-12-15 12:10:00,197.67,197.77,197.53,197.7,446056.0,196.249,196.3483,196.11,196.2788,446056.0
2023-12-15 12:20:00,197.7,197.79,197.54,197.73,414138.0,196.2788,196.3682,196.1199,196.3086,414138.0
2023-12-15 12:30:00,197.74,197.74,197.45,197.5,538670.0,196.3185,196.3185,196.0306,196.0802,538670.0
2023-12-15 12:40:00,197.51,197.59,197.36,197.56,631571.0,196.0902,196.1696,195.9412,196.1398,631571.0
2023-12-15 12:50:00,197.55,197.57,197.15,197.17,595092.0,196.1299,196.1497,195.7328,195.7526,595092.0
2023-12-15 13:00:00,197.16,197.47,197.13,197.28,629489.0,195.7427,196.0505,195.7129,195.8618,629489.0
2023-12-15 13:10:00,197.28,197.36,197.22,197.23,375352.0,195.8618,195.9412,195.8022,195.8122,375352.0
2023-12-15 13:20:00,197.24,197.38,197.1,197.38,540268.0,195.8221,195.9611,195.6831,195.9611,540268.0
2023-12-15 13:30:00,197.38,197.54,197.31,197.41,489523.0,195.9611,196.1199,195.8916,195.9909,489523.0
2023-12-15 13:40:00,197.4,197.56,197.02,197.56,871009.0,195.981,196.1398,195.6037,196.1398,871009.0
2023-12-15 13:50:00,197.56,197.64,197.26,197.56,731759.0,196.1398,196.2192,195.842,196.1398,731759.0
2023-12-15 14:00:00,197.56,197.67,197.36,197.54,434198.0,196.1398,196.249,195.9412,196.1199,434198.0
2023-12-15 14:10:00,197.54,197.66,197.47,197.51,517727.0,196.1199,196.2391,196.0505,196.0902,517727.0
2023-12-15 14:20:00,197.51,197.52,197.27,197.27,388299.0,196.0902,196.1001,195.8519,195.8519,388299.0
2023-12-15 14:30:00,197.29,197.59,197.29,197.53,407390.0,195.8717,196.1696,195.8717,196.11,407390.0
2023-12-15 14:40:00,197.53,197.64,197.48,197.5,353918.0,196.11,196.2192,196.0604,196.0802,353918.0
2023-12-15 14:50:00,197.51,197.55,197.28,197.48,478559.0,196.0902,196.1299,195.8618,196.0604,478559.0
2023-12-15 15:00:00,197.48,197.72,197.45,197.54,514149.0,196.0604,196.2987,196.0306,196.1199,514149.0
2023-12-15 15:10:00,197.55,197.9,197.52,197.89,704423.0,196.1299,196.4774,196.1001,196.4674,704423.0
2023-12-15 15:20:00,197.89,198.09,197.85,197.99,767481.0,196.4674,196.666,196.4277,196.5667,767481.0
2023-12-15 15:30:00,197.99,198.09,197.92,198.06,908206.0,196.5667,196.666,196.4972,196.6362,908206.0
2023-12-15 15:40:00,198.06,198.2,198.01,198.06,1275232.0,196.6362,196.7752,196.5866,196.6362,1275232.0
2023-12-15 15:50:00,198.06,198.08,197.0,197.12,5526849.0,196.6362,196.6561,195.5838,195.703,5526849.0
2023-12-18 09:30:00,196.11,196.63,195.19,195.23,3386056.0,194.7002,195.2165,193.7868,193.8266,3386056.0
2023-12-18 09:40:00,195.22,195.43,194.39,194.51,2841992.0,193.8166,194.0251,192.9926,193.1117,2841992.0
2023-12-18 09:50:00,194.51,195.11,194.41,194.93,1792159.0,193.1117,193.7074,193.0124,193.5287,1792159.0
2023-12-18 10:00:00,194.95,195.25,194.87,194.98,1590262.0,193.5486,193.8464,193.4691,193.5784,1590262.0
2023-12-18 10:10:00,194.98,195.5,194.71,195.39,1556033.0,193.5784,194.0946,193.3103,193.9854,1556033.0
2023-12-18 10:20:00,195.39,195.59,195.2,195.37,1067579.0,193.9854,194.184,193.7968,193.9655,1067579.0
2023-12-18 10:30:00,195.36,195.53,195.07,195.08,932978.0,193.9556,194.1244,193.6677,193.6776,932978.0
2023-12-18 10:40:00,195.08,195.12,194.62,194.83,1152329.0,193.6776,193.7173,193.2209,193.4294,1152329.0
2023-12-18 10:50:00,194.81,195.04,194.67,194.96,832905.0,193.4096,193.6379,193.2706,193.5585,832905.0
2023-12-18 11:00:00,194.95,194.96,194.65,194.7,657386.0,193.5486,193.5585,193.2507,193.3004,657386.0
2023-12-18 11:10:00,194.7,195.04,194.66,194.89,695235.0,193.3004,193.6379,193.2607,193.489,695235.0
2023-12-18 11:20:00,194.89,194.99,194.67,194.93,635711.0,193.489,193.5883,193.2706,193.5287,635711.0
2023-12-18 11:30:00,194.93,194.98,194.86,194.92,517622.0,193.5287,193.5784,193.4592,193.5188,517622.0
2023-12-18 11:40:00,194.91,195.29,194.69,194.74,1217212.0,193.5089,193.8861,193.2904,193.3401,1217212.0
2023-12-18 11:50:00,194.74,194.95,194.73,194.84,529005.0,193.3401,193.5486,193.3301,193.4394,529005.0
2023-12-18 12:00:00,194.84,195.1,194.81,195.09,530712.0,193.4394,193.6975,193.4096,193.6876,530712.0
2023-12-18 12:10:00,195.09,195.35,195.05,195.26,540824.0,193.6876,193.9457,193.6478,193.8563,540824.0
2023-12-18 12:20:00,195.25,195.27,195.11,195.25,378023.0,193.8464,193.8663,193.7074,193.8464,378023.0
2023-12-18 12:30:00,195.25,195.35,195.15,195.34,485183.0,193.8464,193.9457,193.7471,193.9358,485183.0
2023-12-18 12:40:00,195.33,195.47,195.3,195.36,518523.0,193.9258,194.0648,193.8961,193.9556,518523.0
2023-12-18 12:50:00,195.35,195.46,195.31,195.46,390258.0,193.9457,194.0549,193.906,194.0549,390258.0
2023-12-18 13:00:00,195.47,195.69,195.46,195.65,571420.0,194.0648,194.2832,194.0549,194.2435,571420.0
2023-12-18 13:10:00,195.66,195.79,195.61,195.77,430980.0,194.2535,194.3825,194.2038,194.3627,430980.0
2023-12-18 13:20:00,195.78,196.17,195.75,196.15,786604.0,194.3726,194.7598,194.3428,194.7399,786604.0
2023-12-18 13:30:00,196.15,196.23,196.01,196.01,491277.0,194.7399,194.8194,194.6009,194.6009,491277.0
2023-12-18 13:40:00,196.01,196.18,195.99,196.18,401526.0,194.6009,194.7697,194.5811,194.7697,401526.0
2023-12-18 13:50:00,196.18,196.23,196.12,196.21,380347.0,194.7697,194.8194,194.7102,194.7995,380347.0
2023-12-18 14:00:00,196.21,196.22,196.01,196.1,472808.0,194.7995,194.8094,194.6009,194.6903,472808.0
2023-12-18 14:10:00,196.11,196.42,196.08,196.22,667591.0,194.7002,195.008,194.6704,194.8094,667591.0
2023-12-18 14:20:00,196.22,196.48,196.18,196.21,840550.0,194.8094,195.0676,194.7697,194.7995,840550.0
2023-12-18 14:30:00,196.21,196.33,196.1,196.32,557165.0,194.7995,194.9186,194.6903,194.9087,557165.0
2023-12-18 14:40:00,196.33,196.35,196.17,196.22,457076.0,194.9186,194.9385,194.7598,194.8094,457076.0
2023-12-18 14:50:00,196.22,196.33,196.12,196.26,460177.0,194.8094,194.9186,194.7102,194.8491,460177.0
2023-12-18 15:00:00,196.27,196.45,196.16,196.32,542115.0,194.8591,195.0378,194.7499,194.9087,542115.0
2023-12-18 15:10:00,196.32,196.41,196.26,196.31,454703.0,194.9087,194.9981,194.8491,194.8988,454703.0
2023-12-18 15:20:00,196.31,196.35,196.15,196.2,455735.0,194.8988,194.9385,194.7399,194.7896,455735.0
2023-12-18 15:30:00,196.21,196.25,195.98,196.0,553369.0,194.7995,194.8392,194.5712,194.591,553369.0
2023-12-18 15:40:00,195.99,196.34,195.97,196.34,1074327.0,194.5811,194.9286,194.5612,194.9286,1074327.0
2023-12-18 15:50:00,196.33,196.44,195.78,195.86,2336507.0,194.9186,195.0279,194.3726,194.452,2336507.0
2023-12-19 09:30:00,196.15,196.6,195.98,196.31,2356822.0,194.7399,195.1867,194.5712,194.8988,2356822.0
2023-12-19 09:40:00,196.31,196.66,195.89,196.04,1142230.0,194.8988,195.2463,194.4818,194.6307,1142230.0
2023-12-19 09:50:00,196.04,196.6,195.92,196.58,928743.0,194.6307,195.1867,194.5116,195.1668,928743.0
2023-12-19 10:00:00,196.58,196.61,196.05,196.17,889422.0,195.1668,195.1966,194.6407,194.7598,889422.0
2023-12-19 10:10:00,196.17,196.53,196.16,196.39,790461.0,194.7598,195.1172,194.7499,194.9782,790461.0
2023-12-19 10:20:00,196.39,196.57,196.33,196.54,538720.0,194.9782,195.1569,194.9186,195.1271,538720.0
2023-12-19 10:30:00,196.55,196.84,196.54,196.62,962687.0,195.1371,195.425,195.1271,195.2066,962687.0
2023-12-19 10:40:00,196.62,196.75,196.27,196.74,777033.0,195.2066,195.3356,194.8591,195.3257,777033.0
2023-12-19 10:50:00,196.74,196.82,196.68,196.73,523663.0,195.3257,195.4051,195.2661,195.3158,523663.0
2023-12-19 11:00:00,196.73,196.88,196.5,196.85,767348.0,195.3158,195.4647,195.0874,195.4349,767348.0
2023-12-19 11:10:00,196.85,196.95,196.64,196.67,557145.0,195.4349,195.5342,195.2264,195.2562,557145.0
2023-12-19 11:20:00,196.67,196.75,196.5,196.6,495725.0,195.2562,195.3356,195.0874,195.1867,495725.0
2023-12-19 11:30:00,196.59,196.72,196.58,196.59,460430.0,195.1768,195.3058,195.1668,195.1768,460430.0
2023-12-19 11:40:00,196.6,196.74,196.54,196.56,404986.0,195.1867,195.3257,195.1271,195.147,404986.0
2023-12-19 11:50:00,196.56,196.57,196.21,196.28,606146.0,195.147,195.1569,194.7995,194.869,606146.0
2023-12-19 12:00:00,196.28,196.35,195.97,196.23,676062.0,194.869,194.9385,194.5612,194.8194,676062.0
2023-12-19 12:10:00,196.24,196.29,196.08,196.23,435984.0,194.8293,194.8789,194.6704,194.8194,435984.0
2023-12-19 12:20:00,196.24,196.33,196.2,196.23,311200.0,194.8293,194.9186,194.7896,194.8194,311200.0
2023-12-19 12:30:00,196.23,196.3,196.11,196.27,326547.0,194.8194,194.8889,194.7002,194.8591,326547.0
2023-12-19 12:40:00,196.26,196.33,196.22,196.28,266492.0,194.8491,194.9186,194.8094,194.869,266492.0
2023-12-19 12:50:00,196.29,196.31,196.22,196.25,276526.0,194.8789,194.8988,194.8094,194.8392,276526.0
2023-12-19 13:00:00,196.25,196.31,195.97,196.0,487612.0,194.8392,194.8988,194.5612,194.591,487612.0
2023-12-19 13:10:00,196.0,196.17,195.98,196.17,340637.0,194.591,194.7598,194.5712,194.7598,340637.0
2023-12-19 13:20:00,196.17,196.26,196.1,196.25,278341.0,194.7598,194.8491,194.6903,194.8392,278341.0
2023-12-19 13:30:00,196.25,196.29,196.11,196.23,295280.0,194.8392,194.8789,194.7002,194.8194,295280.0
2023-12-19 13:40:00,196.23,196.25,196.1,196.13,231276.0,194.8194,194.8392,194.6903,194.7201,231276.0
2023-12-19 13:50:00,196.13,196.18,196.01,196.09,268748.0,194.7201,194.7697,194.6009,194.6804,268748.0
2023-12-19 14:00:00,196.09,196.18,196.04,196.05,331342.0,194.6804,194.7697,194.6307,194.6407,331342.0
2023-12-19 14:10:00,196.05,196.13,196.01,196.05,359113.0,194.6407,194.7201,194.6009,194.6407,359113.0
2023-12-19 14:20:00,196.05,196.12,195.99,196.07,371119.0,194.6407,194.7102,194.5811,194.6605,371119.0
2023-12-19 14:30:00,196.08,196.12,196.01,196.09,324438.0,194.6704,194.7102,194.6009,194.6804,324438.0
2023-12-19 14:40:00,196.09,196.12,196.01,196.08,294595.0,194.6804,194.7102,194.6009,194.6704,294595.0
2023-12-19 14:50:00,196.09,196.12,196.04,196.09,234568.0,194.6804,194.7102,194.6307,194.6804,234568.0
2023-12-19 15:00:00,196.1,196.14,195.98,196.12,484179.0,194.6903,194.73,194.5712,194.7102,484179.0
2023-12-19 15:10:00,196.13,196.33,196.1,196.31,414440.0,194.7201,194.9186,194.6903,194.8988,414440.0
2023-12-19 15:20:00,196.32,196.47,196.31,196.45,500980.0,194.9087,195.0576,194.8988,195.0378,500980.0
2023-12-19 15:30:00,196.45,196.52,196.33,196.37,489457.0,195.0378,195.1073,194.9186,194.9584,489457.0
2023-12-19 15:40:00,196.38,196.48,196.32,196.36,623093.0,194.9683,195.0676,194.9087,194.9484,623093.0
2023-12-19 15:50:00,196.36,196.95,196.35,196.92,2231904.0,194.9484,195.5342,194.9385,195.5044,2231904.0
2023-12-20 09:30:00,196.86,197.39,196.69,197.22,2620351.0,195.4448,195.971,195.2761,195.8022,2620351.0
2023-12-20 09:40:00,197.21,197.68,197.2,197.64,1553909.0,195.7923,196.2589,195.7824,196.2192,1553909.0
2023-12-20 09:50:00,197.64,197.66,197.23,197.52,1011751.0,196.2192,196.2391,195.8122,196.1001,1011751.0
2023-12-20 10:00:00,197.51,197.67,197.38,197.56,936366.0,196.0902,196.249,195.9611,196.1398,936366.0
2023-12-20 10:10:00,197.56,197.57,197.23,197.41,725276.0,196.1398,196.1497,195.8122,195.9909,725276.0
2023-12-20 10:20:00,197.4,197.54,197.34,197.39,629626.0,195.981,196.1199,195.9214,195.971,629626.0
2023-12-20 10:30:00,197.39,197.6,197.26,197.33,635290.0,195.971,196.1795,195.842,195.9115,635290.0
2023-12-20 10:40:00,197.33,197.5,197.3,197.4,500304.0,195.9115,196.0802,195.8817,195.981,500304.0
2023-12-20 10:50:00,197.4,197.44,197.33,197.39,507931.0,195.981,196.0207,195.9115,195.971,507931.0
2023-12-20 11:00:00,197.39,197.44,197.25,197.3,648198.0,195.971,196.0207,195.832,195.8817,648198.0
2023-12-20 11:10:00,197.29,197.37,197.18,197.36,564261.0,195.8717,195.9512,195.7625,195.9412,564261.0
2023-12-20 11:20:00,197.36,197.44,197.14,197.23,517496.0,195.9412,196.0207,195.7228,195.8122,517496.0
2023-12-20 11:30:00,197.23,197.27,197.03,197.1,537852.0,195.8122,195.8519,195.6136,195.6831,537852.0
2023-12-20 11:40:00,197.09,197.25,197.01,197.23,397855.0,195.6732,195.832,195.5938,195.8122,397855.0
2023-12-20 11:50:00,197.23,197.35,197.2,197.3,453361.0,195.8122,195.9313,195.7824,195.8817,453361.0
2023-12-20 12:00:00,197.31,197.43,197.2,197.34,540014.0,195.8916,196.0107,195.7824,195.9214,540014.0
2023-12-20 12:10:00,197.34,197.42,197.25,197.35,330333.0,195.9214,196.0008,195.832,195.9313,330333.0
2023-12-20 12:20:00,197.34,197.44,197.24,197.36,371822.0,195.9214,196.0207,195.8221,195.9412,371822.0
2023-12-20 12:30:00,197.35,197.37,197.22,197.28,381659.0,195.9313,195.9512,195.8022,195.8618,381659.0
2023-12-20 12:40:00,197.27,197.4,197.25,197.35,281682.0,195.8519,195.981,195.832,195.9313,281682.0
2023-12-20 12:50:00,197.35,197.44,197.31,197.41,355185.0,195.9313,196.0207,195.8916,195.9909,355185.0
2023-12-20 13:00:00,197.41,197.43,197.32,197.33,347537.0,195.9909,196.0107,195.9015,195.9115,347537.0
2023-12-20 13:10:00,197.34,197.45,197.33,197.41,409000.0,195.9214,196.0306,195.9115,195.9909,409000.0
2023-12-20 13:20:00,197.41,197.46,197.37,197.4,362538.0,195.9909,196.0405,195.9512,195.981,362538.0
2023-12-20 13:30:00,197.41,197.57,197.32,197.34,503381.0,195.9909,196.1497,195.9015,195.9214,503381.0
2023-12-20 13:40:00,197.34,197.42,197.23,197.3,427440.0,195.9214,196.0008,195.8122,195.8817,427440.0
2023-12-20 13:50:00,197.3,197.33,197.16,197.24,398865.0,195.8817,195.9115,195.7427,195.8221,398865.0
2023-12-20 14:00:00,197.23,197.29,197.11,197.21,382028.0,195.8122,195.8717,195.693,195.7923,382028.0
2023-12-20 14:10:00,197.21,197.34,197.19,197.25,364413.0,195.7923,195.9214,195.7725,195.832,364413.0
2023-12-20 14:20:00,197.25,197.29,197.14,197.19,405182.0,195.832,195.8717,195.7228,195.7725,405182.0
2023-12-20 14:30:00,197.19,197.24,196.68,196.73,693338.0,195.7725,195.8221,195.2661,195.3158,693338.0
2023-12-20 14:40:00,196.72,196.77,196.27,196.36,803389.0,195.3058,195.3555,194.8591,194.9484,803389.0
2023-12-20 14:50:00,196.36,196.4,195.68,195.72,1631440.0,194.9484,194.9881,194.2733,194.313,1631440.0
2023-12-20 15:00:00,195.72,195.87,195.41,195.74,1487126.0,194.313,194.462,194.0053,194.3329,1487126.0
2023-12-20 15:10:00,195.72,196.18,195.58,195.81,1504735.0,194.313,194.7697,194.174,194.4024,1504735.0
2023-12-20 15:20:00,195.8,195.88,195.16,195.2,1124395.0,194.3925,194.4719,193.7571,193.7968,1124395.0
2023-12-20 15:30:00,195.21,195.48,195.14,195.23,1060338.0,193.8067,194.0748,193.7372,193.8266,1060338.0
2023-12-20 15:40:00,195.24,195.57,195.24,195.52,1109656.0,193.8365,194.1641,193.8365,194.1145,1109656.0
2023-12-20 15:50:00,195.52,195.75,194.84,194.84,3950200.0,194.1145,194.3428,193.4394,193.4394,3950200.0
2023-12-21 09:30:00,196.13,197.08,195.77,196.75,2182814.0,194.7201,195.6633,194.3627,195.3356,2182814.0
2023-12-21 09:40:00,196.75,196.88,196.23,196.28,997936.0,195.3356,195.4647,194.8194,194.869,997936.0
2023-12-21 09:50:00,196.27,196.33,195.68,195.78,956644.0,194.8591,194.9186,194.2733,194.3726,956644.0
2023-12-21 10:00:00,195.78,195.82,194.86,194.98,1387968.0,194.3726,194.4123,193.4592,193.5784,1387968.0
2023-12-21 10:10:00,194.99,195.34,194.82,195.23,1264601.0,193.5883,193.9358,193.4195,193.8266,1264601.0
2023-12-21 10:20:00,195.23,195.63,195.08,195.13,1066399.0,193.8266,194.2237,193.6776,193.7273,1066399.0
2023-12-21 10:30:00,195.13,195.2,194.82,194.95,828293.0,193.7273,193.7968,193.4195,193.5486,828293.0
2023-12-21 10:40:00,194.96,195.15,194.9,194.93,691827.0,193.5585,193.7471,193.4989,193.5287,691827.0
2023-12-21 10:50:00,194.94,194.94,194.29,194.44,1076744.0,193.5386,193.5386,192.8933,193.0422,1076744.0
2023-12-21 11:00:00,194.44,194.88,194.34,194.47,833516.0,193.0422,193.4791,192.943,193.072,833516.0
2023-12-21 11:10:00,194.47,194.72,194.42,194.66,570661.0,193.072,193.3202,193.0224,193.2607,570661.0
2023-12-21 11:20:00,194.65,194.89,194.43,194.86,656887.0,193.2507,193.489,193.0323,193.4592,656887.0
2023-12-21 11:30:00,194.86,194.97,194.59,194.86,699604.0,193.4592,193.5684,193.1912,193.4592,699604.0
2023-12-21 11:40:00,194.88,194.91,194.74,194.86,414440.0,193.4791,193.5089,193.3401,193.4592,414440.0
2023-12-21 11:50:00,194.87,194.87,194.44,194.49,511142.0,193.4691,193.4691,193.0422,193.0919,511142.0
2023-12-21 12:00:00,194.49,194.53,193.94,193.95,915380.0,193.0919,193.1316,192.5458,192.5558,915380.0
2023-12-21 12:10:00,193.95,194.23,193.91,194.15,717831.0,192.5558,192.8337,192.516,192.7543,717831.0
2023-12-21 12:20:00,194.16,194.28,193.95,194.04,579447.0,192.7642,192.8834,192.5558,192.6451,579447.0
2023-12-21 12:30:00,194.05,194.26,193.83,193.85,735619.0,192.655,192.8635,192.4366,192.4565,735619.0
2023-12-21 12:40:00,193.84,194.06,193.76,193.8,612607.0,192.4465,192.665,192.3671,192.4068,612607.0
2023-12-21 12:50:00,193.79,194.02,193.67,193.75,532380.0,192.3969,192.6253,192.2778,192.3572,532380.0
2023-12-21 13:00:00,193.75,194.09,193.71,193.94,547533.0,192.3572,192.6947,192.3175,192.5458,547533.0
2023-12-21 13:10:00,193.92,194.11,193.52,193.53,526410.0,192.526,192.7146,192.1288,192.1388,526410.0
2023-12-21 13:20:00,193.53,194.09,193.5,194.06,687163.0,192.1388,192.6947,192.109,192.665,687163.0
2023-12-21 13:30:00,194.07,194.24,193.92,193.93,513247.0,192.6749,192.8437,192.526,192.5359,513247.0
2023-12-21 13:40:00,193.93,194.14,193.86,193.9,611913.0,192.5359,192.7444,192.4664,192.5061,611913.0
2023-12-21 13:50:00,193.9,194.1,193.77,194.06,488637.0,192.5061,192.7047,192.377,192.665,488637.0
2023-12-21 14:00:00,194.06,194.12,193.93,193.95,407462.0,192.665,192.7245,192.5359,192.5558,407462.0
2023-12-21 14:10:00,193.94,194.15,193.78,194.07,530087.0,192.5458,192.7543,192.387,192.6749,530087.0
2023-12-21 14:20:00,194.07,194.08,193.84,194.0,420739.0,192.6749,192.6848,192.4465,192.6054,420739.0
2023-12-21 14:30:00,194.0,194.19,193.86,194.13,451631.0,192.6054,192.794,192.4664,192.7345,451631.0
2023-12-21 14:40:00,194.14,194.36,194.11,194.16,583550.0,192.7444,192.9628,192.7146,192.7642,583550.0
2023-12-21 14:50:00,194.16,194.31,193.8,193.89,575647.0,192.7642,192.9132,192.4068,192.4962,575647.0
2023-12-21 15:00:00,193.89,193.98,193.76,193.94,591989.0,192.4962,192.5855,192.3671,192.5458,591989.0
2023-12-21 15:10:00,193.94,194.28,193.91,194.25,747156.0,192.5458,192.8834,192.516,192.8536,747156.0
2023-12-21 15:20:00,194.27,194.42,194.03,194.41,700691.0,192.8735,193.0224,192.6352,193.0124,700691.0
2023-12-21 15:30:00,194.41,194.74,194.33,194.7,884763.0,193.0124,193.3401,192.933,193.3004,884763.0
2023-12-21 15:40:00,194.71,194.82,194.62,194.64,826806.0,193.3103,193.4195,193.2209,193.2408,826806.0
2023-12-21 15:50:00,194.64,194.98,194.58,194.68,2472798.0,193.2408,193.5784,193.1812,193.2805,2472798.0
2023-12-22 09:30:00,195.17,195.41,194.42,194.67,1900616.0,193.767,194.0053,193.0224,193.2706,1900616.0
2023-12-22 09:40:00,194.67,195.01,194.64,194.99,1078396.0,193.2706,193.6081,193.2408,193.5883,1078396.0
2023-12-22 09:50:00,194.99,195.31,194.98,195.24,899822.0,193.5883,193.906,193.5784,193.8365,899822.0
2023-12-22 10:00:00,195.23,195.29,194.77,194.92,832703.0,193.8266,193.8861,193.3699,193.5188,832703.0
2023-12-22 10:10:00,194.92,195.05,194.83,194.88,587687.0,193.5188,193.6478,193.4294,193.4791,587687.0
2023-12-22 10:20:00,194.88,194.9,194.55,194.67,763012.0,193.4791,193.4989,193.1514,193.2706,763012.0
2023-12-22 10:30:00,194.67,194.75,194.36,194.5,836378.0,193.2706,193.35,192.9628,193.1018,836378.0
2023-12-22 10:40:00,194.5,194.61,194.42,194.57,611784.0,193.1018,193.211,193.0224,193.1713,611784.0
2023-12-22 10:50:00,194.56,194.56,194.33,194.34,615443.0,193.1614,193.1614,192.933,192.943,615443.0
2023-12-22 11:00:00,194.34,194.38,194.01,194.07,845521.0,192.943,192.9827,192.6153,192.6749,845521.0
2023-12-22 11:10:00,194.08,194.28,194.02,194.21,572634.0,192.6848,192.8834,192.6253,192.8139,572634.0
2023-12-22 11:20:00,194.21,194.3,194.05,194.18,438391.0,192.8139,192.9032,192.655,192.7841,438391.0
2023-12-22 11:30:00,194.17,194.35,194.15,194.27,458975.0,192.7742,192.9529,192.7543,192.8735,458975.0
2023-12-22 11:40:00,194.27,194.28,194.12,194.16,381362.0,192.8735,192.8834,192.7245,192.7642,381362.0
2023-12-22 11:50:00,194.16,194.29,194.13,194.13,400036.0,192.7642,192.8933,192.7345,192.7345,400036.0
2023-12-22 12:00:00,194.14,194.32,194.04,194.13,532233.0,192.7444,192.9231,192.6451,192.7345,532233.0
2023-12-22 12:10:00,194.14,194.22,194.0,194.02,404162.0,192.7444,192.8238,192.6054,192.6253,404162.0
2023-12-22 12:20:00,194.03,194.11,193.84,194.05,672626.0,192.6352,192.7146,192.4465,192.655,672626.0
2023-12-22 12:30:00,194.06,194.16,193.95,194.15,483814.0,192.665,192.7642,192.5558,192.7543,483814.0
2023-12-22 12:40:00,194.16,194.27,194.14,194.2,396782.0,192.7642,192.8735,192.7444,192.804,396782.0
2023-12-22 12:50:00,194.2,194.26,194.12,194.25,342812.0,192.804,192.8635,192.7245,192.8536,342812.0
2023-12-22 13:00:00,194.26,194.38,194.16,194.34,434164.0,192.8635,192.9827,192.7642,192.943,434164.0
2023-12-22 13:10:00,194.34,194.46,194.3,194.31,370137.0,192.943,193.0621,192.9032,192.9132,370137.0
2023-12-22 13:20:00,194.31,194.34,194.1,194.13,449597.0,192.9132,192.943,192.7047,192.7345,449597.0
2023-12-22 13:30:00,194.13,194.3,194.12,194.17,369131.0,192.7345,192.9032,192.7245,192.7742,369131.0
2023-12-22 13:40:00,194.17,194.2,194.02,194.16,327694.0,192.7742,192.804,192.6253,192.7642,327694.0
2023-12-22 13:50:00,194.16,194.2,193.98,194.0,370499.0,192.7642,192.804,192.5855,192.6054,370499.0
2023-12-22 14:00:00,194.01,194.02,193.58,193.77,636613.0,192.6153,192.6253,192.1884,192.377,636613.0
2023-12-22 14:10:00,193.75,193.89,193.43,193.53,655592.0,192.3572,192.4962,192.0395,192.1388,655592.0
2023-12-22 14:20:00,193.53,193.67,193.08,193.12,624337.0,192.1388,192.2778,191.692,191.7317,624337.0
2023-12-22 14:30:00,193.12,193.51,192.97,193.44,798462.0,191.7317,192.1189,191.5828,192.0494,798462.0
2023-12-22 14:40:00,193.44,193.82,193.41,193.76,524662.0,192.0494,192.4267,192.0196,192.3671,524662.0
2023-12-22 14:50:00,193.76,193.9,193.75,193.8,406711.0,192.3671,192.5061,192.3572,192.4068,406711.0
2023-12-22 15:00:00,193.81,193.87,193.61,193.62,584576.0,192.4168,192.4763,192.2182,192.2281,584576.0
2023-12-22 15:10:00,193.63,193.8,193.61,193.79,571529.0,192.2381,192.4068,192.2182,192.3969,571529.0
2023-12-22 15:20:00,193.78,193.98,193.74,193.98,672770.0,192.387,192.5855,192.3473,192.5855,672770.0
2023-12-22 15:30:00,193.98,193.99,193.69,193.7,613657.0,192.5855,192.5955,192.2976,192.3076,613657.0
2023-12-22 15:40:00,193.71,193.82,193.57,193.59,746188.0,192.3175,192.4267,192.1785,192.1983,746188.0
2023-12-22 15:50:00,193.59,193.8,193.48,193.53,2373618.0,192.1983,192.4068,192.0891,192.1388,2373618.0
2023-12-26 09:30:00,193.61,193.85,193.19,193.45,1669038.0,192.2182,192.4565,191.8012,192.0593,1669038.0
2023-12-26 09:40:00,193.46,193.89,193.31,193.39,977870.0,192.0693,192.4962,191.9204,191.9998,977870.0
2023-12-26 09:50:00,193.4,193.42,192.98,193.25,960011.0,192.0097,192.0296,191.5927,191.8608,960011.0
2023-12-26 10:00:00,193.25,193.28,193.01,193.09,570590.0,191.8608,191.8906,191.6225,191.7019,570590.0
2023-12-26 10:10:00,193.09,193.17,192.89,193.11,664221.0,191.7019,191.7814,191.5034,191.7218,664221.0
2023-12-26 10:20:00,193.12,193.23,193.03,193.07,508323.0,191.7317,191.8409,191.6424,191.6821,508323.0
2023-12-26 10:30:00,193.08,193.34,193.06,193.32,573133.0,191.692,191.9501,191.6722,191.9303,573133.0
2023-12-26 10:40:00,193.32,193.44,193.14,193.24,537534.0,191.9303,192.0494,191.7516,191.8509,537534.0
2023-12-26 10:50:00,193.24,193.24,193.01,193.23,425472.0,191.8509,191.8509,191.6225,191.8409,425472.0
2023-12-26 11:00:00,193.23,193.23,193.01,193.09,351122.0,191.8409,191.8409,191.6225,191.7019,351122.0
2023-12-26 11:10:00,193.09,193.18,192.94,193.0,380399.0,191.7019,191.7913,191.553,191.6126,380399.0
2023-12-26 11:20:00,193.0,193.05,192.89,192.97,372029.0,191.6126,191.6622,191.5034,191.5828,372029.0
2023-12-26 11:30:00,192.97,193.16,192.96,193.1,366714.0,191.5828,191.7714,191.5729,191.7119,366714.0
2023-12-26 11:40:00,193.09,193.24,193.07,193.15,305245.0,191.7019,191.8509,191.6821,191.7615,305245.0
2023-12-26 11:50:00,193.15,193.3,193.13,193.23,376293.0,191.7615,191.9104,191.7417,191.8409,376293.0
2023-12-26 12:00:00,193.22,193.23,193.05,193.06,339363.0,191.831,191.8409,191.6622,191.6722,339363.0
2023-12-26 12:10:00,193.06,193.22,193.06,193.16,398729.0,191.6722,191.831,191.6722,191.7714,398729.0
2023-12-26 12:20:00,193.15,193.24,193.08,193.09,265160.0,191.7615,191.8509,191.692,191.7019,265160.0
2023-12-26 12:30:00,193.09,193.14,193.03,193.09,403376.0,191.7019,191.7516,191.6424,191.7019,403376.0
2023-12-26 12:40:00,193.09,193.33,193.06,193.28,427516.0,191.7019,191.9402,191.6722,191.8906,427516.0
2023-12-26 12:50:00,193.28,193.31,193.14,193.18,314054.0,191.8906,191.9204,191.7516,191.7913,314054.0
2023-12-26 13:00:00,193.18,193.31,193.17,193.3,231372.0,191.7913,191.9204,191.7814,191.9104,231372.0
2023-12-26 13:10:00,193.3,193.36,193.21,193.24,294034.0,191.9104,191.97,191.8211,191.8509,294034.0
2023-12-26 13:20:00,193.25,193.27,193.11,193.14,315427.0,191.8608,191.8806,191.7218,191.7516,315427.0
2023-12-26 13:30:00,193.15,193.16,193.02,193.04,302101.0,191.7615,191.7714,191.6324,191.6523,302101.0
2023-12-26 13:40:00,193.04,193.08,192.99,193.0,394205.0,191.6523,191.692,191.6027,191.6126,394205.0
2023-12-26 13:50:00,193.01,193.02,192.83,192.89,411890.0,191.6225,191.6324,191.4438,191.5034,411890.0
2023-12-26 14:00:00,192.89,193.01,192.87,192.93,317638.0,191.5034,191.6225,191.4835,191.5431,317638.0
2023-12-26 14:10:00,192.94,193.07,192.93,193.04,342807.0,191.553,191.6821,191.5431,191.6523,342807.0
2023-12-26 14:20:00,193.03,193.14,193.01,193.08,305610.0,191.6424,191.7516,191.6225,191.692,305610.0
2023-12-26 14:30:00,193.09,193.1,192.97,193.0,337373.0,191.7019,191.7119,191.5828,191.6126,337373.0
2023-12-26 14:40:00,193.01,193.04,192.96,192.97,273229.0,191.6225,191.6523,191.5729,191.5828,273229.0
2023-12-26 14:50:00,192.98,193.07,192.97,193.05,336259.0,191.5927,191.6821,191.5828,191.6622,336259.0
2023-12-26 15:00:00,193.05,193.19,193.02,193.11,421765.0,191.6622,191.8012,191.6324,191.7218,421765.0
2023-12-26 15:10:00,193.11,193.22,193.1,193.2,316055.0,191.7218,191.831,191.7119,191.8111,316055.0
2023-12-26 15:20:00,193.2,193.46,193.18,193.41,738113.0,191.8111,192.0693,191.7913,192.0196,738113.0
2023-12-26 15:30:00,193.42,193.49,193.22,193.25,726255.0,192.0296,192.0991,191.831,191.8608,726255.0
2023-12-26 15:40:00,193.25,193.27,193.1,193.11,550924.0,191.8608,191.8806,191.7119,191.7218,550924.0
2023-12-26 15:50:00,193.1,193.19,192.92,193.04,1852067.0,191.7119,191.8012,191.5332,191.6523,1852067.0
2023-12-27 09:30:00,192.49,192.88,192.36,192.72,2029344.0,191.1063,191.4934,190.9772,191.3346,2029344.0
2023-12-27 09:40:00,192.72,192.9,192.6,192.68,714233.0,191.3346,191.5133,191.2155,191.2949,714233.0
2023-12-27 09:50:00,192.68,192.73,192.44,192.45,739752.0,191.2949,191.3445,191.0566,191.0665,739752.0
2023-12-27 10:00:00,192.46,192.54,192.05,192.06,902706.0,191.0765,191.1559,190.6694,190.6793,902706.0
2023-12-27 10:10:00,192.06,192.1,191.44,191.72,1594300.0,190.6793,190.7191,190.0638,190.3418,1594300.0
2023-12-27 10:20:00,191.72,191.75,191.52,191.64,803615.0,190.3418,190.3716,190.1432,190.2624,803615.0
2023-12-27 10:30:00,191.64,191.67,191.1,191.4,1254843.0,190.2624,190.2921,189.7262,190.0241,1254843.0
2023-12-27 10:40:00,191.41,191.64,191.27,191.63,795705.0,190.034,190.2624,189.895,190.2524,795705.0
2023-12-27 10:50:00,191.63,191.78,191.52,191.67,615450.0,190.2524,190.4014,190.1432,190.2921,615450.0
2023-12-27 11:00:00,191.68,191.7,191.47,191.58,585477.0,190.3021,190.3219,190.0936,190.2028,585477.0
2023-12-27 11:10:00,191.57,191.58,191.38,191.4,454069.0,190.1929,190.2028,190.0042,190.0241,454069.0
2023-12-27 11:20:00,191.4,191.73,191.09,191.68,1200059.0,190.0241,190.3517,189.7163,190.3021,1200059.0
2023-12-27 11:30:00,191.68,192.06,191.55,191.96,1496948.0,190.3021,190.6793,190.173,190.5801,1496948.0
2023-12-27 11:40:00,191.96,192.18,191.84,192.05,906932.0,190.5801,190.7985,190.4609,190.6694,906932.0
2023-12-27 11:50:00,192.05,192.18,191.93,192.14,685086.0,190.6694,190.7985,190.5503,190.7588,685086.0
2023-12-27 12:00:00,192.15,192.32,192.11,192.22,782601.0,190.7687,190.9375,190.729,190.8382,782601.0
2023-12-27 12:10:00,192.22,192.37,192.19,192.36,459071.0,190.8382,190.9871,190.8084,190.9772,459071.0
2023-12-27 12:20:00,192.36,192.53,192.26,192.48,745369.0,190.9772,191.146,190.8779,191.0963,745369.0
2023-12-27 12:30:00,192.48,192.71,192.47,192.64,727214.0,191.0963,191.3247,191.0864,191.2552,727214.0
2023-12-27 12:40:00,192.65,192.75,192.46,192.73,727386.0,191.2651,191.3644,191.0765,191.3445,727386.0
2023-12-27 12:50:00,192.72,192.74,192.54,192.64,364194.0,191.3346,191.3545,191.1559,191.2552,364194.0
2023-12-27 13:00:00,192.64,193.06,192.64,192.95,1050306.0,191.2552,191.6722,191.2552,191.5629,1050306.0
2023-12-27 13:10:00,192.95,193.15,192.79,192.91,765824.0,191.5629,191.7615,191.4041,191.5232,765824.0
2023-12-27 13:20:00,192.92,193.04,192.81,192.98,397203.0,191.5332,191.6523,191.424,191.5927,397203.0
2023-12-27 13:30:00,192.98,193.15,192.97,193.11,397227.0,191.5927,191.7615,191.5828,191.7218,397227.0
2023-12-27 13:40:00,193.11,193.43,193.11,193.4,761083.0,191.7218,192.0395,191.7218,192.0097,761083.0
2023-12-27 13:50:00,193.41,193.5,193.34,193.38,559484.0,192.0196,192.109,191.9501,191.9899,559484.0
2023-12-27 14:00:00,193.38,193.38,192.93,193.04,776918.0,191.9899,191.9899,191.5431,191.6523,776918.0
2023-12-27 14:10:00,193.02,193.05,192.78,192.91,620331.0,191.6324,191.6622,191.3942,191.5232,620331.0
2023-12-27 14:20:00,192.91,193.24,192.87,193.15,712322.0,191.5232,191.8509,191.4835,191.7615,712322.0
2023-12-27 14:30:00,193.17,193.24,193.09,193.13,395341.0,191.7814,191.8509,191.7019,191.7417,395341.0
2023-12-27 14:40:00,193.13,193.13,192.89,193.09,495082.0,191.7417,191.7417,191.5034,191.7019,495082.0
2023-12-27 14:50:00,193.09,193.13,192.76,192.92,523618.0,191.7019,191.7417,191.3743,191.5332,523618.0
2023-12-27 15:00:00,192.92,193.01,192.84,192.91,511074.0,191.5332,191.6225,191.4537,191.5232,511074.0
2023-12-27 15:10:00,192.91,193.03,192.86,193.02,386529.0,191.5232,191.6424,191.4736,191.6324,386529.0
2023-12-27 15:20:00,193.01,193.04,192.81,192.93,383392.0,191.6225,191.6523,191.424,191.5431,383392.0
2023-12-27 15:30:00,192.93,193.12,192.91,193.09,560566.0,191.5431,191.7317,191.5232,191.7019,560566.0
2023-12-27 15:40:00,193.09,193.12,192.77,192.83,624427.0,191.7019,191.7317,191.3842,191.4438,624427.0
2023-12-27 15:50:00,192.84,193.22,192.73,193.19,2344918.0,191.4537,191.831,191.3445,191.8012,2344918.0
2023-12-28 09:30:00,194.09,194.66,193.99,194.32,2364165.0,192.6947,193.2607,192.5955,192.9231,2364165.0
2023-12-28 09:40:00,194.31,194.65,194.11,194.26,1185658.0,192.9132,193.2507,192.7146,192.8635,1185658.0
2023-12-28 09:50:00,194.25,194.31,193.98,194.09,786957.0,192.8536,192.9132,192.5855,192.6947,786957.0
2023-12-28 10:00:00,194.09,194.23,193.73,193.91,833106.0,192.6947,192.8337,192.3373,192.516,833106.0
2023-12-28 10:10:00,193.91,194.03,193.85,193.87,527582.0,192.516,192.6352,192.4565,192.4763,527582.0
2023-12-28 10:20:00,193.86,194.27,193.86,194.25,635813.0,192.4664,192.8735,192.4664,192.8536,635813.0
2023-12-28 10:30:00,194.25,194.36,194.12,194.18,639363.0,192.8536,192.9628,192.7245,192.7841,639363.0
2023-12-28 10:40:00,194.18,194.47,194.1,194.43,656913.0,192.7841,193.072,192.7047,193.0323,656913.0
2023-12-28 10:50:00,194.43,194.48,194.19,194.21,602499.0,193.0323,193.0819,192.794,192.8139,602499.0
2023-12-28 11:00:00,194.21,194.22,194.01,194.13,621914.0,192.8139,192.8238,192.6153,192.7345,621914.0
2023-12-28 11:10:00,194.13,194.19,193.92,193.92,437999.0,192.7345,192.794,192.526,192.526,437999.0
2023-12-28 11:20:00,193.93,194.11,193.89,194.05,472322.0,192.5359,192.7146,192.4962,192.655,472322.0
2023-12-28 11:30:00,194.06,194.18,193.99,194.14,367499.0,192.665,192.7841,192.5955,192.7444,367499.0
2023-12-28 11:40:00,194.14,194.17,194.08,194.14,275045.0,192.7444,192.7742,192.6848,192.7444,275045.0
2023-12-28 11:50:00,194.14,194.22,194.08,194.13,338700.0,192.7444,192.8238,192.6848,192.7345,338700.0
2023-12-28 12:00:00,194.13,194.43,194.07,194.23,420931.0,192.7345,193.0323,192.6749,192.8337,420931.0
2023-12-28 12:10:00,194.23,194.27,194.13,194.16,318597.0,192.8337,192.8735,192.7345,192.7642,318597.0
2023-12-28 12:20:00,194.16,194.23,194.07,194.16,349131.0,192.7642,192.8337,192.6749,192.7642,349131.0
2023-12-28 12:30:00,194.17,194.19,193.98,193.99,299438.0,192.7742,192.794,192.5855,192.5955,299438.0
2023-12-28 12:40:00,193.99,194.02,193.9,193.92,291473.0,192.5955,192.6253,192.5061,192.526,291473.0
2023-12-28 12:50:00,193.91,194.05,193.89,193.98,403404.0,192.516,192.655,192.4962,192.5855,403404.0
2023-12-28 13:00:00,193.98,193.98,193.58,193.86,631045.0,192.5855,192.5855,192.1884,192.4664,631045.0
2023-12-28 13:10:00,193.86,193.93,193.68,193.7,528027.0,192.4664,192.5359,192.2877,192.3076,528027.0
2023-12-28 13:20:00,193.7,193.76,193.62,193.7,389388.0,192.3076,192.3671,192.2281,192.3076,389388.0
2023-12-28 13:30:00,193.7,193.93,193.67,193.88,464985.0,192.3076,192.5359,192.2778,192.4863,464985.0
2023-12-28 13:40:00,193.88,193.91,193.76,193.86,246902.0,192.4863,192.516,192.3671,192.4664,246902.0
2023-12-28 13:50:00,193.87,193.98,193.83,193.87,305570.0,192.4763,192.5855,192.4366,192.4763,305570.0
2023-12-28 14:00:00,193.88,194.01,193.86,194.0,335049.0,192.4863,192.6153,192.4664,192.6054,335049.0
2023-12-28 14:10:00,193.99,194.07,193.95,194.02,348355.0,192.5955,192.6749,192.5558,192.6253,348355.0
2023-12-28 14:20:00,194.02,194.06,193.97,194.02,298852.0,192.6253,192.665,192.5756,192.6253,298852.0
2023-12-28 14:30:00,194.02,194.09,193.95,194.04,361913.0,192.6253,192.6947,192.5558,192.6451,361913.0
2023-12-28 14:40:00,194.04,194.06,193.92,193.96,279102.0,192.6451,192.665,192.526,192.5657,279102.0
2023-12-28 14:50:00,193.97,193.99,193.89,193.97,258704.0,192.5756,192.5955,192.4962,192.5756,258704.0
2023-12-28 15:00:00,193.97,193.97,193.76,193.95,474019.0,192.5756,192.5756,192.3671,192.5558,474019.0
2023-12-28 15:10:00,193.95,193.95,193.64,193.78,596149.0,192.5558,192.5558,192.248,192.387,596149.0
2023-12-28 15:20:00,193.77,193.84,193.55,193.68,536559.0,192.377,192.4465,192.1586,192.2877,536559.0
2023-12-28 15:30:00,193.67,193.72,193.59,193.64,385092.0,192.2778,192.3274,192.1983,192.248,385092.0
2023-12-28 15:40:00,193.64,193.86,193.61,193.77,631064.0,192.248,192.4664,192.2182,192.377,631064.0
2023-12-28 15:50:00,193.76,193.76,193.17,193.62,3270125.0,192.3671,192.3671,191.7814,192.2281,3270125.0
2023-12-29 09:30:00,193.88,194.4,193.51,193.53,1407268.0,192.4863,193.0025,192.1189,192.1388,1407268.0
2023-12-29 09:40:00,193.54,193.69,193.43,193.67,662197.0,192.1487,192.2976,192.0395,192.2778,662197.0
2023-12-29 09:50:00,193.67,193.78,193.48,193.5,461638.0,192.2778,192.387,192.0891,192.109,461638.0
2023-12-29 10:00:00,193.5,193.51,193.26,193.28,531597.0,192.109,192.1189,191.8707,191.8906,531597.0
2023-12-29 10:10:00,193.28,193.42,193.25,193.32,491811.0,191.8906,192.0296,191.8608,191.9303,491811.0
2023-12-29 10:20:00,193.33,193.52,193.22,193.51,488335.0,191.9402,192.1288,191.831,192.1189,488335.0
2023-12-29 10:30:00,193.51,193.55,193.1,193.21,504141.0,192.1189,192.1586,191.7119,191.8211,504141.0
2023-12-29 10:40:00,193.2,193.23,192.67,192.73,635141.0,191.8111,191.8409,191.285,191.3445,635141.0
2023-12-29 10:50:00,192.73,192.9,192.66,192.75,512350.0,191.3445,191.5133,191.275,191.3644,512350.0
2023-12-29 11:00:00,192.76,192.87,192.5,192.59,628225.0,191.3743,191.4835,191.1162,191.2055,628225.0
2023-12-29 11:10:00,192.59,192.63,192.17,192.34,548115.0,191.2055,191.2452,190.7886,190.9573,548115.0
2023-12-29 11:20:00,192.34,192.38,191.9,191.96,629151.0,190.9573,190.997,190.5205,190.5801,629151.0
2023-12-29 11:30:00,191.97,192.1,191.89,192.04,572443.0,190.59,190.7191,190.5106,190.6595,572443.0
2023-12-29 11:40:00,192.03,192.38,191.96,192.35,577559.0,190.6496,190.997,190.5801,190.9673,577559.0
2023-12-29 11:50:00,192.35,192.45,192.19,192.32,416005.0,190.9673,191.0665,190.8084,190.9375,416005.0
2023-12-29 12:00:00,192.33,192.48,192.11,192.16,517271.0,190.9474,191.0963,190.729,190.7786,517271.0
2023-12-29 12:10:00,192.17,192.23,191.85,191.92,802692.0,190.7886,190.8481,190.4709,190.5403,802692.0
2023-12-29 12:20:00,191.92,192.05,191.72,191.9,613040.0,190.5403,190.6694,190.3418,190.5205,613040.0
2023-12-29 12:30:00,191.91,192.06,191.81,191.83,491209.0,190.5304,190.6793,190.4311,190.451,491209.0
2023-12-29 12:40:00,191.83,191.99,191.78,191.85,659122.0,190.451,190.6098,190.4014,190.4709,659122.0
2023-12-29 12:50:00,191.84,192.02,191.84,191.96,476340.0,190.4609,190.6396,190.4609,190.5801,476340.0
2023-12-29 13:00:00,191.96,192.23,191.87,192.1,571492.0,190.5801,190.8481,190.4907,190.7191,571492.0
2023-12-29 13:10:00,192.1,192.23,191.9,191.97,553076.0,190.7191,190.8481,190.5205,190.59,553076.0
2023-12-29 13:20:00,191.96,192.04,191.88,191.9,332925.0,190.5801,190.6595,190.5006,190.5205,332925.0
2023-12-29 13:30:00,191.91,192.25,191.9,192.24,463738.0,190.5304,190.868,190.5205,190.858,463738.0
2023-12-29 13:40:00,192.24,192.35,192.19,192.35,373106.0,190.858,190.9673,190.8084,190.9673,373106.0
2023-12-29 13:50:00,192.34,192.42,192.23,192.37,408275.0,190.9573,191.0368,190.8481,190.9871,408275.0
2023-12-29 14:00:00,192.38,192.45,192.24,192.31,317997.0,190.997,191.0665,190.858,190.9275,317997.0
2023-12-29 14:10:00,192.3,192.39,192.24,192.34,235112.0,190.9176,191.007,190.858,190.9573,235112.0
2023-12-29 14:20:00,192.34,192.39,192.09,192.12,322965.0,190.9573,191.007,190.7091,190.7389,322965.0
2023-12-29 14:30:00,192.12,192.29,192.11,192.24,304568.0,190.7389,190.9077,190.729,190.858,304568.0
2023-12-29 14:40:00,192.24,192.46,192.19,192.4,400422.0,190.858,191.0765,190.8084,191.0169,400422.0
2023-12-29 14:50:00,192.41,192.54,192.4,192.47,316014.0,191.0268,191.1559,191.0169,191.0864,316014.0
2023-12-29 15:00:00,192.48,192.52,192.27,192.51,523554.0,191.0963,191.136,190.8878,191.1261,523554.0
2023-12-29 15:10:00,192.51,192.65,192.45,192.61,617209.0,191.1261,191.2651,191.0665,191.2254,617209.0
2023-12-29 15:20:00,192.61,192.73,192.48,192.68,589823.0,191.2254,191.3445,191.0963,191.2949,589823.0
2023-12-29 15:30:00,192.68,192.76,192.63,192.64,666092.0,191.2949,191.3743,191.2452,191.2552,666092.0
2023-12-29 15:40:00,192.64,192.7,192.47,192.51,724138.0,191.2552,191.3147,191.0864,191.1261,724138.0
2023-12-29 15:50:00,192.52,193.13,192.02,192.52,4882755.0,191.136,191.7417,190.6396,191.136,4882755.0
2024-01-02 09:30:00,187.17,188.44,186.35,187.53,6131109.0,185.8245,187.0854,185.0104,186.1819,6131109.0
2024-01-02 09:40:00,187.54,187.56,186.01,186.1,3285588.0,186.1918,186.2117,184.6728,184.7622,3285588.0
2024-01-02 09:50:00,186.09,186.68,186.03,186.52,2332645.0,184.7523,185.338,184.6927,185.1792,2332645.0
2024-01-02 10:00:00,186.52,186.97,186.48,186.64,1725857.0,185.1792,185.6259,185.1395,185.2983,1725857.0
2024-01-02 10:10:00,186.63,186.83,186.29,186.48,1102759.0,185.2884,185.4869,184.9508,185.1395,1102759.0
2024-01-02 10:20:00,186.48,186.58,186.07,186.19,1071007.0,185.1395,185.2387,184.7324,184.8515,1071007.0
2024-01-02 10:30:00,186.18,186.18,185.32,185.6,1710776.0,184.8416,184.8416,183.9878,184.2658,1710776.0
2024-01-02 10:40:00,185.59,185.69,185.26,185.44,1178423.0,184.2559,184.3551,183.9282,184.1069,1178423.0
2024-01-02 10:50:00,185.44,185.9,185.18,185.89,1238132.0,184.1069,184.5636,183.8488,184.5537,1238132.0
2024-01-02 11:00:00,185.88,186.52,185.87,186.37,1308418.0,184.5438,185.1792,184.5338,185.0302,1308418.0
2024-01-02 11:10:00,186.37,186.85,186.37,186.46,1045678.0,185.0302,185.5068,185.0302,185.1196,1045678.0
2024-01-02 11:20:00,186.45,186.91,186.36,186.81,813790.0,185.1097,185.5664,185.0203,185.4671,813790.0
2024-01-02 11:30:00,186.8,187.35,186.78,187.06,1034937.0,185.4572,186.0032,185.4373,185.7153,1034937.0
2024-01-02 11:40:00,187.07,187.16,186.85,187.04,825194.0,185.7252,185.8146,185.5068,185.6954,825194.0
2024-01-02 11:50:00,187.03,187.07,186.65,186.74,816088.0,185.6855,185.7252,185.3082,185.3976,816088.0
2024-01-02 12:00:00,186.75,186.96,186.67,186.85,700977.0,185.4075,185.616,185.3281,185.5068,700977.0
2024-01-02 12:10:00,186.84,186.88,186.57,186.64,910849.0,185.4969,185.5366,185.2288,185.2983,910849.0
2024-01-02 12:20:00,186.64,186.92,186.61,186.62,822532.0,185.2983,185.5763,185.2685,185.2784,822532.0
2024-01-02 12:30:00,186.62,186.92,186.53,186.91,769030.0,185.2784,185.5763,185.1891,185.5664,769030.0
2024-01-02 12:40:00,186.91,187.04,186.13,186.18,868514.0,185.5664,185.6954,184.792,184.8416,868514.0
2024-01-02 12:50:00,186.18,186.19,185.84,185.88,805768.0,184.8416,184.8515,184.5041,184.5438,805768.0
2024-01-02 13:00:00,185.89,185.96,185.63,185.68,537359.0,184.5537,184.6232,184.2956,184.3452,537359.0
2024-01-02 13:10:00,185.68,185.77,185.54,185.57,638064.0,184.3452,184.4346,184.2062,184.236,638064.0
2024-01-02 13:20:00,185.58,185.59,185.26,185.3,886068.0,184.2459,184.2559,183.9282,183.9679,886068.0
2024-01-02 13:30:00,185.29,185.5,185.22,185.49,992476.0,183.958,184.1665,183.8885,184.1566,992476.0
2024-01-02 13:40:00,185.48,185.54,185.14,185.15,750593.0,184.1466,184.2062,183.8091,183.819,750593.0
2024-01-02 13:50:00,185.14,185.15,184.74,184.91,1222033.0,183.8091,183.819,183.412,183.5807,1222033.0
2024-01-02 14:00:00,184.9,184.98,184.64,184.64,810092.0,183.5708,183.6502,183.3127,183.3127,810092.0
2024-01-02 14:10:00,184.65,184.71,184.49,184.5,1030969.0,183.3226,183.3822,183.1638,183.1737,1030969.0
2024-01-02 14:20:00,184.5,184.55,184.23,184.5,1094348.0,183.1737,183.2233,182.9056,183.1737,1094348.0
2024-01-02 14:30:00,184.49,184.68,184.33,184.4,922051.0,183.1638,183.3524,183.0049,183.0744,922051.0
2024-01-02 14:40:00,184.38,184.63,184.35,184.46,779902.0,183.0546,183.3028,183.0248,183.134,779902.0
2024-01-02 14:50:00,184.46,184.56,184.01,184.05,1050753.0,183.134,183.2333,182.6872,182.7269,1050753.0
2024-01-02 15:00:00,184.05,184.16,183.88,184.13,1319086.0,182.7269,182.8361,182.5581,182.8063,1319086.0
2024-01-02 15:10:00,184.13,184.3,183.89,184.29,1269604.0,182.8063,182.9751,182.5681,182.9652,1269604.0
2024-01-02 15:20:00,184.29,184.46,184.21,184.42,1220232.0,182.9652,183.134,182.8858,183.0943,1220232.0
2024-01-02 15:30:00,184.42,184.74,184.41,184.53,1535301.0,183.0943,183.412,183.0843,183.2035,1535301.0
2024-01-02 15:40:00,184.53,184.99,184.53,184.83,1903223.0,183.2035,183.6602,183.2035,183.5013,1903223.0
2024-01-02 15:50:00,184.84,185.64,184.84,185.53,4804453.0,183.5112,184.3055,183.5112,184.1963,4804453.0
2024-01-03 09:30:00,184.29,185.88,183.86,185.03,4279607.0,182.9652,184.5438,182.5383,183.6999,4279607.0
2024-01-03 09:40:00,185.03,185.22,184.69,185.17,1881095.0,183.6999,183.8885,183.3623,183.8389,1881095.0
2024-01-03 09:50:00,185.17,185.35,184.61,184.77,1563632.0,183.8389,184.0176,183.2829,183.4417,1563632.0
2024-01-03 10:00:00,184.77,185.29,184.34,184.36,1526615.0,183.4417,183.958,183.0148,183.0347,1526615.0
2024-01-03 10:10:00,184.37,184.38,183.85,183.92,1498086.0,183.0446,183.0546,182.5284,182.5979,1498086.0
2024-01-03 10:20:00,183.91,184.11,183.63,183.96,1524238.0,182.5879,182.7865,182.3099,182.6376,1524238.0
2024-01-03 10:30:00,183.96,184.12,183.72,183.78,1098058.0,182.6376,182.7964,182.3993,182.4589,1098058.0
2024-01-03 10:40:00,183.76,184.01,183.49,183.53,1067445.0,182.439,182.6872,182.1709,182.2107,1067445.0
2024-01-03 10:50:00,183.53,183.9,183.45,183.86,1119406.0,182.2107,182.578,182.1312,182.5383,1119406.0
2024-01-03 11:00:00,183.86,184.27,183.85,184.02,1164523.0,182.5383,182.9453,182.5284,182.6971,1164523.0
2024-01-03 11:10:00,184.02,184.17,183.91,184.0,622835.0,182.6971,182.8461,182.5879,182.6773,622835.0
2024-01-03 11:20:00,184.01,184.21,183.87,184.2,679364.0,182.6872,182.8858,182.5482,182.8758,679364.0
2024-01-03 11:30:00,184.19,184.38,184.06,184.06,897720.0,182.8659,183.0546,182.7369,182.7369,897720.0
2024-01-03 11:40:00,184.07,184.11,183.62,183.63,851517.0,182.7468,182.7865,182.3,182.3099,851517.0
2024-01-03 11:50:00,183.63,183.71,183.49,183.51,685934.0,182.3099,182.3894,182.1709,182.1908,685934.0
2024-01-03 12:00:00,183.5,183.88,183.43,183.72,885457.0,182.1809,182.5581,182.1114,182.3993,885457.0
2024-01-03 12:10:00,183.71,183.84,183.56,183.78,561202.0,182.3894,182.5184,182.2404,182.4589,561202.0
2024-01-03 12:20:00,183.78,183.94,183.71,183.93,580581.0,182.4589,182.6177,182.3894,182.6078,580581.0
2024-01-03 12:30:00,183.93,184.13,183.85,184.07,583038.0,182.6078,182.8063,182.5284,182.7468,583038.0
2024-01-03 12:40:00,184.06,184.26,184.02,184.22,548571.0,182.7369,182.9354,182.6971,182.8957,548571.0
2024-01-03 12:50:00,184.22,184.37,184.17,184.34,557825.0,182.8957,183.0446,182.8461,183.0148,557825.0
2024-01-03 13:00:00,184.33,184.52,184.26,184.31,705356.0,183.0049,183.1935,182.9354,182.9851,705356.0
2024-01-03 13:10:00,184.31,184.5,184.23,184.49,512614.0,182.9851,183.1737,182.9056,183.1638,512614.0
2024-01-03 13:20:00,184.48,184.55,184.38,184.47,449868.0,183.1538,183.2233,183.0546,183.1439,449868.0
2024-01-03 13:30:00,184.48,184.56,184.31,184.44,450343.0,183.1538,183.2333,182.9851,183.1141,450343.0
2024-01-03 13:40:00,184.44,184.5,184.19,184.2,485964.0,183.1141,183.1737,182.8659,182.8758,485964.0
2024-01-03 13:50:00,184.2,184.37,184.18,184.37,416583.0,182.8758,183.0446,182.856,183.0446,416583.0
2024-01-03 14:00:00,184.36,184.5,183.8,184.3,940786.0,183.0347,183.1737,182.4787,182.9751,940786.0
2024-01-03 14:10:00,184.29,184.46,184.09,184.37,604076.0,182.9652,183.134,182.7666,183.0446,604076.0
2024-01-03 14:20:00,184.37,184.82,184.15,184.74,760470.0,183.0446,183.4914,182.8262,183.412,760470.0
2024-01-03 14:30:00,184.75,184.81,184.49,184.7,617248.0,183.4219,183.4815,183.1638,183.3723,617248.0
2024-01-03 14:40:00,184.69,184.94,184.64,184.71,624428.0,183.3623,183.6105,183.3127,183.3822,624428.0
2024-01-03 14:50:00,184.69,184.75,184.55,184.65,516208.0,183.3623,183.4219,183.2233,183.3226,516208.0
2024-01-03 15:00:00,184.65,184.71,184.4,184.44,600382.0,183.3226,183.3822,183.0744,183.1141,600382.0
2024-01-03 15:10:00,184.44,184.59,184.43,184.46,584331.0,183.1141,183.263,183.1042,183.134,584331.0
2024-01-03 15:20:00,184.46,184.5,184.21,184.39,621780.0,183.134,183.1737,182.8858,183.0645,621780.0
2024-01-03 15:30:00,184.39,184.52,184.32,184.42,794833.0,183.0645,183.1935,182.995,183.0943,794833.0
2024-01-03 15:40:00,184.43,184.46,184.17,184.25,813696.0,183.1042,183.134,182.8461,182.9255,813696.0
2024-01-03 15:50:00,184.26,184.38,183.75,184.24,2638838.0,182.9354,183.0546,182.4291,182.9156,2638838.0
2024-01-04 09:30:00,182.17,183.09,181.62,182.72,3464847.0,180.8604,181.7738,180.3144,181.4065,3464847.0
2024-01-04 09:40:00,182.73,182.76,181.66,181.69,2178302.0,181.4164,181.4462,180.3541,180.3839,2178302.0
2024-01-04 09:50:00,181.69,181.99,181.22,181.48,2314933.0,180.3839,180.6817,179.9173,180.1754,2314933.0
2024-01-04 10:00:00,181.48,182.1,181.32,182.05,1825636.0,180.1754,180.7909,180.0165,180.7413,1825636.0
2024-01-04 10:10:00,182.05,182.15,181.77,181.83,1572147.0,180.7413,180.8406,180.4633,180.5229,1572147.0
2024-01-04 10:20:00,181.84,181.86,181.58,181.68,1288491.0,180.5328,180.5527,180.2747,180.374,1288491.0
2024-01-04 10:30:00,181.67,181.74,180.88,181.17,2364525.0,180.364,180.4335,179.5797,179.8676,2364525.0
2024-01-04 10:40:00,181.17,181.66,181.08,181.63,1589515.0,179.8676,180.3541,179.7783,180.3243,1589515.0
2024-01-04 10:50:00,181.63,181.73,181.44,181.49,1250103.0,180.3243,180.4236,180.1357,180.1853,1250103.0
2024-01-04 11:00:00,181.49,182.0,181.49,182.0,1261968.0,180.1853,180.6917,180.1853,180.6917,1261968.0
2024-01-04 11:10:00,182.0,182.35,181.95,182.13,1334264.0,180.6917,181.0391,180.642,180.8207,1334264.0
2024-01-04 11:20:00,182.12,182.36,182.03,182.13,972112.0,180.8108,181.0491,180.7214,180.8207,972112.0
2024-01-04 11:30:00,182.13,182.44,181.94,182.25,968052.0,180.8207,181.1285,180.6321,180.9399,968052.0
2024-01-04 11:40:00,182.24,182.24,181.8,181.81,845239.0,180.9299,180.9299,180.4931,180.503,845239.0
2024-01-04 11:50:00,181.81,181.84,181.32,181.44,1125993.0,180.503,180.5328,180.0165,180.1357,1125993.0
2024-01-04 12:00:00,181.44,181.81,181.43,181.73,936702.0,180.1357,180.503,180.1258,180.4236,936702.0
2024-01-04 12:10:00,181.73,182.14,181.72,181.93,1056789.0,180.4236,180.8307,180.4137,180.6222,1056789.0
2024-01-04 12:20:00,181.92,182.14,181.89,182.14,548983.0,180.6122,180.8307,180.5825,180.8307,548983.0
2024-01-04 12:30:00,182.13,182.27,181.96,182.23,699045.0,180.8207,180.9597,180.6519,180.92,699045.0
2024-01-04 12:40:00,182.23,182.39,182.0,182.09,678235.0,180.92,181.0789,180.6917,180.781,678235.0
2024-01-04 12:50:00,182.09,182.31,181.98,182.24,545306.0,180.781,180.9994,180.6718,180.9299,545306.0
2024-01-04 13:00:00,182.23,182.37,182.17,182.37,520662.0,180.92,181.059,180.8604,181.059,520662.0
2024-01-04 13:10:00,182.36,182.91,182.33,182.81,1099651.0,181.0491,181.5951,181.0193,181.4958,1099651.0
2024-01-04 13:20:00,182.8,182.99,182.79,182.92,765110.0,181.4859,181.6745,181.476,181.605,765110.0
2024-01-04 13:30:00,182.91,182.97,182.73,182.87,518121.0,181.5951,181.6547,181.4164,181.5554,518121.0
2024-01-04 13:40:00,182.87,183.0,182.78,182.93,452056.0,181.5554,181.6845,181.4661,181.615,452056.0
2024-01-04 13:50:00,182.93,183.07,182.67,182.75,752578.0,181.615,181.754,181.3568,181.4363,752578.0
2024-01-04 14:00:00,182.75,182.96,182.59,182.6,593983.0,181.4363,181.6448,181.2774,181.2873,593983.0
2024-01-04 14:10:00,182.6,182.81,182.42,182.53,768347.0,181.2873,181.4958,181.1086,181.2179,768347.0
2024-01-04 14:20:00,182.53,182.64,182.48,182.5,503343.0,181.2179,181.3271,181.1682,181.1881,503343.0
2024-01-04 14:30:00,182.5,182.66,182.42,182.64,492252.0,181.1881,181.3469,181.1086,181.3271,492252.0
2024-01-04 14:40:00,182.64,182.64,182.29,182.37,669893.0,181.3271,181.3271,180.9796,181.059,669893.0
2024-01-04 14:50:00,182.37,182.54,182.26,182.3,657423.0,181.059,181.2278,180.9498,180.9895,657423.0
2024-01-04 15:00:00,182.31,182.51,182.2,182.48,670980.0,180.9994,181.198,180.8902,181.1682,670980.0
2024-01-04 15:10:00,182.48,182.55,182.02,182.12,802787.0,181.1682,181.2377,180.7115,180.8108,802787.0
2024-01-04 15:20:00,182.12,182.15,181.87,181.94,827343.0,180.8108,180.8406,180.5626,180.6321,827343.0
2024-01-04 15:30:00,181.95,182.42,181.93,182.24,1115400.0,180.642,181.1086,180.6222,180.9299,1115400.0
2024-01-04 15:40:00,182.24,182.28,181.77,181.79,1066757.0,180.9299,180.9696,180.4633,180.4832,1066757.0
2024-01-04 15:50:00,181.79,182.1,181.43,181.92,4316883.0,180.4832,180.7909,180.1258,180.6122,4316883.0
2024-01-05 09:30:00,181.94,182.76,181.75,182.42,3118963.0,180.6321,181.4462,180.4435,181.1086,3118963.0
2024-01-05 09:40:00,182.43,182.45,181.78,182.01,1386139.0,181.1186,181.1384,180.4732,180.7016,1386139.0
2024-01-05 09:50:00,182.01,182.26,181.52,181.69,1318406.0,180.7016,180.9498,180.2151,180.3839,1318406.0
2024-01-05 10:00:00,181.71,182.49,181.7,182.3,1510134.0,180.4037,181.1781,180.3938,180.9895,1510134.0
2024-01-05 10:10:00,182.31,182.35,181.73,181.99,1293827.0,180.9994,181.0391,180.4236,180.6817,1293827.0
2024-01-05 10:20:00,181.98,182.19,181.82,182.07,815737.0,180.6718,180.8803,180.513,180.7612,815737.0
2024-01-05 10:30:00,182.07,182.44,181.96,182.34,828704.0,180.7612,181.1285,180.6519,181.0292,828704.0
2024-01-05 10:40:00,182.33,182.64,182.23,182.57,1027836.0,181.0193,181.3271,180.92,181.2576,1027836.0
2024-01-05 10:50:00,182.58,182.65,182.43,182.65,654030.0,181.2675,181.337,181.1186,181.337,654030.0
2024-01-05 11:00:00,182.66,182.74,182.34,182.53,844223.0,181.3469,181.4263,181.0292,181.2179,844223.0
2024-01-05 11:10:00,182.52,182.69,182.14,182.18,624530.0,181.2079,181.3767,180.8307,180.8704,624530.0
2024-01-05 11:20:00,182.19,182.2,182.01,182.09,669572.0,180.8803,180.8902,180.7016,180.781,669572.0
2024-01-05 11:30:00,182.08,182.22,182.08,182.2,488474.0,180.7711,180.9101,180.7711,180.8902,488474.0
2024-01-05 11:40:00,182.2,182.2,181.91,182.0,540388.0,180.8902,180.8902,180.6023,180.6917,540388.0
2024-01-05 11:50:00,182.01,182.23,182.0,182.1,474282.0,180.7016,180.92,180.6917,180.7909,474282.0
2024-01-05 12:00:00,182.11,182.22,181.61,181.64,759274.0,180.8009,180.9101,180.3045,180.3342,759274.0
2024-01-05 12:10:00,181.64,181.89,181.55,181.74,656530.0,180.3342,180.5825,180.2449,180.4335,656530.0
2024-01-05 12:20:00,181.74,181.8,181.32,181.37,868878.0,180.4335,180.4931,180.0165,180.0662,868878.0
2024-01-05 12:30:00,181.36,181.7,181.28,181.67,635229.0,180.0563,180.3938,179.9768,180.364,635229.0
2024-01-05 12:40:00,181.66,181.82,181.57,181.59,563738.0,180.3541,180.513,180.2648,180.2846,563738.0
2024-01-05 12:50:00,181.59,181.86,181.58,181.59,480574.0,180.2846,180.5527,180.2747,180.2846,480574.0
2024-01-05 13:00:00,181.59,181.62,181.21,181.46,678762.0,180.2846,180.3144,179.9073,180.1555,678762.0
2024-01-05 13:10:00,181.46,181.56,181.27,181.38,572789.0,180.1555,180.2548,179.9669,180.0761,572789.0
2024-01-05 13:20:00,181.39,181.76,181.39,181.74,597528.0,180.086,180.4534,180.086,180.4335,597528.0
2024-01-05 13:30:00,181.75,181.99,181.74,181.95,661800.0,180.4435,180.6817,180.4335,180.642,661800.0
2024-01-05 13:40:00,181.95,182.17,181.84,182.14,764046.0,180.642,180.8604,180.5328,180.8307,764046.0
2024-01-05 13:50:00,182.14,182.23,182.02,182.03,551953.0,180.8307,180.92,180.7115,180.7214,551953.0
2024-01-05 14:00:00,182.03,182.17,182.01,182.1,484699.0,180.7214,180.8604,180.7016,180.7909,484699.0
2024-01-05 14:10:00,182.09,182.18,180.42,180.84,3438269.0,180.781,180.8704,179.123,179.54,3438269.0
2024-01-05 14:20:00,180.84,181.3,180.61,181.12,2451908.0,179.54,179.9967,179.3117,179.818,2451908.0
2024-01-05 14:30:00,181.11,181.39,181.01,181.08,1363194.0,179.8081,180.086,179.7088,179.7783,1363194.0
2024-01-05 14:40:00,181.06,181.14,180.83,180.89,1000485.0,179.7584,179.8378,179.5301,179.5896,1000485.0
2024-01-05 14:50:00,180.89,180.93,180.47,180.49,1068232.0,179.5896,179.6294,179.1727,179.1925,1068232.0
2024-01-05 15:00:00,180.49,180.55,180.27,180.4,1206440.0,179.1925,179.2521,178.9741,179.1032,1206440.0
2024-01-05 15:10:00,180.4,180.58,180.31,180.41,1044681.0,179.1032,179.2819,179.0138,179.1131,1044681.0
2024-01-05 15:20:00,180.41,180.45,180.17,180.28,1004687.0,179.1131,179.1528,178.8748,178.984,1004687.0
2024-01-05 15:30:00,180.28,180.54,180.23,180.53,1253672.0,178.984,179.2422,178.9344,179.2322,1253672.0
2024-01-05 15:40:00,180.53,180.86,180.49,180.85,1307725.0,179.2322,179.5599,179.1925,179.5499,1307725.0
2024-01-05 15:50:00,180.85,181.26,180.79,181.18,3249763.0,179.5499,179.957,179.4904,179.8776,3249763.0
2024-01-08 09:30:00,182.15,182.89,181.5,182.89,3323002.0,180.8406,181.5753,180.1953,181.5753,3323002.0
2024-01-08 09:40:00,182.9,183.21,182.74,182.82,1955568.0,181.5852,181.893,181.4263,181.5058,1955568.0
2024-01-08 09:50:00,182.81,183.51,182.43,183.41,1660719.0,181.4958,182.1908,181.1186,182.0915,1660719.0
2024-01-08 10:00:00,183.41,183.87,183.32,183.67,1408887.0,182.0915,182.5482,182.0022,182.3497,1408887.0
2024-01-08 10:10:00,183.66,183.68,183.3,183.59,1087114.0,182.3397,182.3596,181.9823,182.2702,1087114.0
2024-01-08 10:20:00,183.6,183.89,183.54,183.81,914584.0,182.2802,182.5681,182.2206,182.4886,914584.0
2024-01-08 10:30:00,183.82,183.88,183.39,183.59,821345.0,182.4986,182.5581,182.0717,182.2702,821345.0
2024-01-08 10:40:00,183.59,183.65,183.42,183.65,637419.0,182.2702,182.3298,182.1015,182.3298,637419.0
2024-01-08 10:50:00,183.64,183.77,183.48,183.59,647959.0,182.3199,182.4489,182.161,182.2702,647959.0
2024-01-08 11:00:00,183.59,183.64,183.41,183.44,613025.0,182.2702,182.3199,182.0915,182.1213,613025.0
2024-01-08 11:10:00,183.45,183.47,183.21,183.44,626753.0,182.1312,182.1511,181.893,182.1213,626753.0
2024-01-08 11:20:00,183.46,183.54,183.23,183.25,522764.0,182.1412,182.2206,181.9128,181.9327,522764.0
2024-01-08 11:30:00,183.25,183.74,183.23,183.6,774705.0,181.9327,182.4192,181.9128,182.2802,774705.0
2024-01-08 11:40:00,183.61,183.82,183.53,183.68,594534.0,182.2901,182.4986,182.2107,182.3596,594534.0
2024-01-08 11:50:00,183.68,183.85,183.56,183.84,703514.0,182.3596,182.5284,182.2404,182.5184,703514.0
2024-01-08 12:00:00,183.84,184.57,183.83,184.37,1498630.0,182.5184,183.2432,182.5085,183.0446,1498630.0
2024-01-08 12:10:00,184.37,184.43,184.29,184.31,588183.0,183.0446,183.1042,182.9652,182.9851,588183.0
2024-01-08 12:20:00,184.3,184.31,183.89,183.99,727139.0,182.9751,182.9851,182.5681,182.6674,727139.0
2024-01-08 12:30:00,184.0,184.37,183.96,184.34,563357.0,182.6773,183.0446,182.6376,183.0148,563357.0
2024-01-08 12:40:00,184.34,184.47,184.22,184.3,537667.0,183.0148,183.1439,182.8957,182.9751,537667.0
2024-01-08 12:50:00,184.3,184.45,184.21,184.25,395716.0,182.9751,183.124,182.8858,182.9255,395716.0
2024-01-08 13:00:00,184.25,184.27,184.07,184.16,401928.0,182.9255,182.9453,182.7468,182.8361,401928.0
2024-01-08 13:10:00,184.16,184.24,184.01,184.19,428612.0,182.8361,182.9156,182.6872,182.8659,428612.0
2024-01-08 13:20:00,184.2,184.24,184.08,184.12,353727.0,182.8758,182.9156,182.7567,182.7964,353727.0
2024-01-08 13:30:00,184.12,184.17,184.05,184.14,337916.0,182.7964,182.8461,182.7269,182.8163,337916.0
2024-01-08 13:40:00,184.14,184.48,184.12,184.4,479028.0,182.8163,183.1538,182.7964,183.0744,479028.0
2024-01-08 13:50:00,184.4,184.72,184.34,184.71,570693.0,183.0744,183.3921,183.0148,183.3822,570693.0
2024-01-08 14:00:00,184.72,184.75,184.55,184.68,458052.0,183.3921,183.4219,183.2233,183.3524,458052.0
2024-01-08 14:10:00,184.68,184.83,184.64,184.68,614191.0,183.3524,183.5013,183.3127,183.3524,614191.0
2024-01-08 14:20:00,184.69,184.88,184.66,184.83,635735.0,183.3623,183.551,183.3325,183.5013,635735.0
2024-01-08 14:30:00,184.84,184.97,184.7,184.8,552732.0,183.5112,183.6403,183.3723,183.4715,552732.0
2024-01-08 14:40:00,184.79,185.0,184.79,184.91,622305.0,183.4616,183.6701,183.4616,183.5807,622305.0
2024-01-08 14:50:00,184.91,185.33,184.89,185.17,1001878.0,183.5807,183.9977,183.5609,183.8389,1001878.0
2024-01-08 15:00:00,185.18,185.27,185.02,185.1,695156.0,183.8488,183.9382,183.69,183.7694,695156.0
2024-01-08 15:10:00,185.11,185.36,184.99,185.33,755634.0,183.7793,184.0275,183.6602,183.9977,755634.0
2024-01-08 15:20:00,185.33,185.42,185.17,185.22,815243.0,183.9977,184.0871,183.8389,183.8885,815243.0
2024-01-08 15:30:00,185.22,185.41,185.1,185.4,915468.0,183.8885,184.0771,183.7694,184.0672,915468.0
2024-01-08 15:40:00,185.39,185.45,184.91,185.0,1136740.0,184.0573,184.1169,183.5807,183.6701,1136740.0
2024-01-08 15:50:00,185.01,185.6,184.94,185.55,3794846.0,183.68,184.2658,183.6105,184.2161,3794846.0
2024-01-09 09:30:00,183.92,184.23,183.25,183.25,2545850.0,182.5979,182.9056,181.9327,181.9327,2545850.0
2024-01-09 09:40:00,183.25,183.43,182.73,183.02,1749019.0,181.9327,182.1114,181.4164,181.7043,1749019.0
2024-01-09 09:50:00,183.01,183.3,182.9,183.27,953572.0,181.6944,181.9823,181.5852,181.9525,953572.0
2024-01-09 10:00:00,183.25,183.63,182.97,183.62,1092699.0,181.9327,182.3099,181.6547,182.3,1092699.0
2024-01-09 10:10:00,183.63,183.98,183.62,183.84,1023416.0,182.3099,182.6574,182.3,182.5184,1023416.0
2024-01-09 10:20:00,183.84,183.91,183.42,183.53,658390.0,182.5184,182.5879,182.1015,182.2107,658390.0
2024-01-09 10:30:00,183.53,183.74,183.21,183.74,734763.0,182.2107,182.4192,181.893,182.4192,734763.0
2024-01-09 10:40:00,183.74,183.78,183.58,183.77,492008.0,182.4192,182.4589,182.2603,182.4489,492008.0
2024-01-09 10:50:00,183.77,183.81,183.49,183.49,560472.0,182.4489,182.4886,182.1709,182.1709,560472.0
2024-01-09 11:00:00,183.49,183.8,183.49,183.73,528924.0,182.1709,182.4787,182.1709,182.4092,528924.0
2024-01-09 11:10:00,183.73,184.16,183.69,184.08,631173.0,182.4092,182.8361,182.3695,182.7567,631173.0
2024-01-09 11:20:00,184.08,184.26,184.03,184.23,667959.0,182.7567,182.9354,182.7071,182.9056,667959.0
2024-01-09 11:30:00,184.23,184.45,184.15,184.31,864280.0,182.9056,183.124,182.8262,182.9851,864280.0
2024-01-09 11:40:00,184.31,184.4,184.16,184.39,529586.0,182.9851,183.0744,182.8361,183.0645,529586.0
2024-01-09 11:50:00,184.4,184.8,184.37,184.79,571192.0,183.0744,183.4715,183.0446,183.4616,571192.0
2024-01-09 12:00:00,184.8,184.83,184.54,184.77,606690.0,183.4715,183.5013,183.2134,183.4417,606690.0
2024-01-09 12:10:00,184.77,184.78,184.38,184.4,454240.0,183.4417,183.4517,183.0546,183.0744,454240.0
2024-01-09 12:20:00,184.39,184.49,184.37,184.44,290283.0,183.0645,183.1638,183.0446,183.1141,290283.0
2024-01-09 12:30:00,184.44,184.47,184.39,184.44,334127.0,183.1141,183.1439,183.0645,183.1141,334127.0
2024-01-09 12:40:00,184.44,184.63,184.43,184.58,311040.0,183.1141,183.3028,183.1042,183.2531,311040.0
2024-01-09 12:50:00,184.59,184.81,184.57,184.72,388085.0,183.263,183.4815,183.2432,183.3921,388085.0
2024-01-09 13:00:00,184.72,184.92,184.51,184.54,461703.0,183.3921,183.5907,183.1836,183.2134,461703.0
2024-01-09 13:10:00,184.53,184.78,184.53,184.68,384865.0,183.2035,183.4517,183.2035,183.3524,384865.0
2024-01-09 13:20:00,184.68,184.7,184.39,184.4,439416.0,183.3524,183.3723,183.0645,183.0744,439416.0
2024-01-09 13:30:00,184.4,184.4,184.04,184.15,605947.0,183.0744,183.0744,182.717,182.8262,605947.0
2024-01-09 13:40:00,184.15,184.38,184.08,184.38,418529.0,182.8262,183.0546,182.7567,183.0546,418529.0
2024-01-09 13:50:00,184.37,184.73,184.35,184.48,505931.0,183.0446,183.402,183.0248,183.1538,505931.0
2024-01-09 14:00:00,184.49,184.69,184.48,184.61,344553.0,183.1638,183.3623,183.1538,183.2829,344553.0
2024-01-09 14:10:00,184.62,184.64,184.33,184.43,375701.0,183.2928,183.3127,183.0049,183.1042,375701.0
2024-01-09 14:20:00,184.43,184.54,184.21,184.31,433399.0,183.1042,183.2134,182.8858,182.9851,433399.0
2024-01-09 14:30:00,184.31,184.57,184.3,184.54,363534.0,182.9851,183.2432,182.9751,183.2134,363534.0
2024-01-09 14:40:00,184.55,184.66,184.42,184.6,448156.0,183.2233,183.3325,183.0943,183.273,448156.0
2024-01-09 14:50:00,184.6,184.67,184.51,184.61,485808.0,183.273,183.3425,183.1836,183.2829,485808.0
2024-01-09 15:00:00,184.62,184.69,184.42,184.56,660821.0,183.2928,183.3623,183.0943,183.2333,660821.0
2024-01-09 15:10:00,184.56,184.79,184.56,184.77,575724.0,183.2333,183.4616,183.2333,183.4417,575724.0
2024-01-09 15:20:00,184.77,184.9,184.66,184.78,556954.0,183.4417,183.5708,183.3325,183.4517,556954.0
2024-01-09 15:30:00,184.78,184.84,184.68,184.74,503495.0,183.4517,183.5112,183.3524,183.412,503495.0
2024-01-09 15:40:00,184.74,184.77,184.54,184.59,711101.0,183.412,183.4417,183.2134,183.263,711101.0
2024-01-09 15:50:00,184.6,185.15,184.41,185.13,3289720.0,183.273,183.819,183.0843,183.7992,3289720.0
2024-01-10 09:30:00,184.31,184.96,184.26,184.4,2175575.0,182.9851,183.6304,182.9354,183.0744,2175575.0
2024-01-10 09:40:00,184.41,184.81,184.22,184.48,1085144.0,183.0843,183.4815,182.8957,183.1538,1085144.0
2024-01-10 09:50:00,184.47,184.48,183.97,184.27,993149.0,183.1439,183.1538,182.6475,182.9453,993149.0
2024-01-10 10:00:00,184.26,184.29,183.92,184.19,853180.0,182.9354,182.9652,182.5979,182.8659,853180.0
2024-01-10 10:10:00,184.17,184.64,184.16,184.51,836337.0,182.8461,183.3127,182.8361,183.1836,836337.0
2024-01-10 10:20:00,184.5,184.58,184.2,184.55,628275.0,183.1737,183.2531,182.8758,183.2233,628275.0
2024-01-10 10:30:00,184.55,184.66,184.22,184.39,695350.0,183.2233,183.3325,182.8957,183.0645,695350.0
2024-01-10 10:40:00,184.38,184.59,184.32,184.47,571652.0,183.0546,183.263,182.995,183.1439,571652.0
2024-01-10 10:50:00,184.49,184.8,184.48,184.77,741056.0,183.1638,183.4715,183.1538,183.4417,741056.0
2024-01-10 11:00:00,184.78,185.01,184.71,184.97,790409.0,183.4517,183.68,183.3822,183.6403,790409.0
2024-01-10 11:10:00,184.97,185.01,184.57,184.63,913924.0,183.6403,183.68,183.2432,183.3028,913924.0
2024-01-10 11:20:00,184.63,184.71,184.48,184.51,484945.0,183.3028,183.3822,183.1538,183.1836,484945.0
2024-01-10 11:30:00,184.52,184.55,184.22,184.24,575892.0,183.1935,183.2233,182.8957,182.9156,575892.0
2024-01-10 11:40:00,184.23,184.46,184.18,184.23,634988.0,182.9056,183.134,182.856,182.9056,634988.0
2024-01-10 11:50:00,184.23,184.36,184.05,184.27,650412.0,182.9056,183.0347,182.7269,182.9453,650412.0
2024-01-10 12:00:00,184.29,184.34,184.13,184.3,340457.0,182.9652,183.0148,182.8063,182.9751,340457.0
2024-01-10 12:10:00,184.3,184.4,184.19,184.24,396242.0,182.9751,183.0744,182.8659,182.9156,396242.0
2024-01-10 12:20:00,184.24,184.35,184.22,184.27,269985.0,182.9156,183.0248,182.8957,182.9453,269985.0
2024-01-10 12:30:00,184.27,184.35,184.16,184.23,353322.0,182.9453,183.0248,182.8361,182.9056,353322.0
2024-01-10 12:40:00,184.23,184.26,184.08,184.18,429284.0,182.9056,182.9354,182.7567,182.856,429284.0
2024-01-10 12:50:00,184.17,184.39,184.13,184.32,415348.0,182.8461,183.0645,182.8063,182.995,415348.0
2024-01-10 13:00:00,184.33,184.58,184.27,184.32,661468.0,183.0049,183.2531,182.9453,182.995,661468.0
2024-01-10 13:10:00,184.32,184.38,184.13,184.31,428158.0,182.995,183.0546,182.8063,182.9851,428158.0
2024-01-10 13:20:00,184.3,184.48,184.23,184.38,366863.0,182.9751,183.1538,182.9056,183.0546,366863.0
2024-01-10 13:30:00,184.38,184.59,184.35,184.53,415796.0,183.0546,183.263,183.0248,183.2035,415796.0
2024-01-10 13:40:00,184.53,184.71,184.51,184.69,340723.0,183.2035,183.3822,183.1836,183.3623,340723.0
2024-01-10 13:50:00,184.69,184.85,184.68,184.78,410497.0,183.3623,183.5212,183.3524,183.4517,410497.0
2024-01-10 14:00:00,184.79,184.97,184.77,184.95,425780.0,183.4616,183.6403,183.4417,183.6205,425780.0
2024-01-10 14:10:00,184.95,185.38,184.92,185.36,871418.0,183.6205,184.0474,183.5907,184.0275,871418.0
2024-01-10 14:20:00,185.36,185.68,185.32,185.63,916287.0,184.0275,184.3452,183.9878,184.2956,916287.0
2024-01-10 14:30:00,185.63,185.97,185.62,185.79,948737.0,184.2956,184.6331,184.2856,184.4544,948737.0
2024-01-10 14:40:00,185.78,185.91,185.66,185.84,623993.0,184.4445,184.5736,184.3253,184.5041,623993.0
2024-01-10 14:50:00,185.84,186.13,185.82,186.12,711646.0,184.5041,184.792,184.4842,184.782,711646.0
2024-01-10 15:00:00,186.12,186.39,186.05,186.39,885902.0,184.782,185.0501,184.7125,185.0501,885902.0
2024-01-10 15:10:00,186.38,186.4,185.96,186.03,1014716.0,185.0402,185.06,184.6232,184.6927,1014716.0
2024-01-10 15:20:00,186.03,186.05,185.64,185.83,906156.0,184.6927,184.7125,184.3055,184.4941,906156.0
2024-01-10 15:30:00,185.83,186.0,185.75,185.91,689788.0,184.4941,184.6629,184.4147,184.5736,689788.0
2024-01-10 15:40:00,185.9,185.93,185.43,185.48,957781.0,184.5636,184.5934,184.097,184.1466,957781.0
2024-01-10 15:50:00,185.47,186.27,185.27,186.15,3381176.0,184.1367,184.931,183.9382,184.8118,3381176.0
2024-01-11 09:30:00,186.54,187.05,185.64,185.66,2682724.0,185.199,185.7054,184.3055,184.3253,2682724.0
2024-01-11 09:40:00,185.67,185.87,184.67,184.74,1984664.0,184.3353,184.5338,183.3425,183.412,1984664.0
2024-01-11 09:50:00,184.75,184.99,184.6,184.72,1412599.0,183.4219,183.6602,183.273,183.3921,1412599.0
2024-01-11 10:00:00,184.74,184.77,183.66,183.85,1977973.0,183.412,183.4417,182.3397,182.5284,1977973.0
2024-01-11 10:10:00,183.86,184.51,183.62,184.49,1464196.0,182.5383,183.1836,182.3,183.1638,1464196.0
2024-01-11 10:20:00,184.49,184.53,184.14,184.37,957685.0,183.1638,183.2035,182.8163,183.0446,957685.0
2024-01-11 10:30:00,184.37,184.75,184.09,184.75,994792.0,183.0446,183.4219,182.7666,183.4219,994792.0
2024-01-11 10:40:00,184.75,184.82,184.45,184.56,704218.0,183.4219,183.4914,183.124,183.2333,704218.0
2024-01-11 10:50:00,184.59,184.88,184.37,184.68,762972.0,183.263,183.551,183.0446,183.3524,762972.0
2024-01-11 11:00:00,184.67,184.87,184.43,184.47,713335.0,183.3425,183.541,183.1042,183.1439,713335.0
2024-01-11 11:10:00,184.46,184.5,183.83,184.28,880439.0,183.134,183.1737,182.5085,182.9553,880439.0
2024-01-11 11:20:00,184.27,184.42,184.13,184.19,580050.0,182.9453,183.0943,182.8063,182.8659,580050.0
2024-01-11 11:30:00,184.19,184.28,183.94,183.97,601315.0,182.8659,182.9553,182.6177,182.6475,601315.0
2024-01-11 11:40:00,183.98,184.41,183.83,184.39,661646.0,182.6574,183.0843,182.5085,183.0645,661646.0
2024-01-11 11:50:00,184.39,184.45,183.9,183.94,723224.0,183.0645,183.124,182.578,182.6177,723224.0
2024-01-11 12:00:00,183.95,184.28,183.91,184.23,460394.0,182.6276,182.9553,182.5879,182.9056,460394.0
2024-01-11 12:10:00,184.22,184.39,184.05,184.14,394869.0,182.8957,183.0645,182.7269,182.8163,394869.0
2024-01-11 12:20:00,184.15,184.3,184.02,184.05,365643.0,182.8262,182.9751,182.6971,182.7269,365643.0
2024-01-11 12:30:00,184.08,184.26,184.07,184.23,364252.0,182.7567,182.9354,182.7468,182.9056,364252.0
2024-01-11 12:40:00,184.23,184.44,184.2,184.41,391409.0,182.9056,183.1141,182.8758,183.0843,391409.0
2024-01-11 12:50:00,184.41,184.59,184.29,184.32,448719.0,183.0843,183.263,182.9652,182.995,448719.0
2024-01-11 13:00:00,184.32,184.67,184.25,184.55,489650.0,182.995,183.3425,182.9255,183.2233,489650.0
2024-01-11 13:10:00,184.57,184.78,184.54,184.62,451288.0,183.2432,183.4517,183.2134,183.2928,451288.0
2024-01-11 13:20:00,184.62,184.74,184.56,184.66,375211.0,183.2928,183.412,183.2333,183.3325,375211.0
2024-01-11 13:30:00,184.67,184.8,184.56,184.7,359745.0,183.3425,183.4715,183.2333,183.3723,359745.0
2024-01-11 13:40:00,184.7,184.83,184.67,184.73,361118.0,183.3723,183.5013,183.3425,183.402,361118.0
2024-01-11 13:50:00,184.73,185.17,184.71,185.15,805127.0,183.402,183.8389,183.3822,183.819,805127.0
2024-01-11 14:00:00,185.16,185.29,184.99,185.03,555061.0,183.8289,183.958,183.6602,183.6999,555061.0
2024-01-11 14:10:00,185.03,185.35,185.02,185.3,573555.0,183.6999,184.0176,183.69,183.9679,573555.0
2024-01-11 14:20:00,185.31,185.54,185.15,185.52,553846.0,183.9779,184.2062,183.819,184.1864,553846.0
2024-01-11 14:30:00,185.52,185.64,185.44,185.59,442782.0,184.1864,184.3055,184.1069,184.2559,442782.0
2024-01-11 14:40:00,185.58,185.7,185.36,185.4,529335.0,184.2459,184.3651,184.0275,184.0672,529335.0
2024-01-11 14:50:00,185.4,185.64,185.36,185.54,516231.0,184.0672,184.3055,184.0275,184.2062,516231.0
2024-01-11 15:00:00,185.54,185.6,185.04,185.06,743171.0,184.2062,184.2658,183.7098,183.7297,743171.0
2024-01-11 15:10:00,185.06,185.22,184.75,185.14,743127.0,183.7297,183.8885,183.4219,183.8091,743127.0
2024-01-11 15:20:00,185.14,185.53,185.09,185.37,595644.0,183.8091,184.1963,183.7594,184.0374,595644.0
2024-01-11 15:30:00,185.37,185.56,185.35,185.47,618792.0,184.0374,184.2261,184.0176,184.1367,618792.0
2024-01-11 15:40:00,185.46,185.53,185.32,185.46,656003.0,184.1268,184.1963,183.9878,184.1268,656003.0
2024-01-11 15:50:00,185.46,185.77,185.34,185.58,2595368.0,184.1268,184.4346,184.0076,184.2459,2595368.0
2024-01-12 09:30:00,186.05,186.74,185.91,186.22,2157119.0,184.7125,185.3976,184.5736,184.8813,2157119.0
2024-01-12 09:40:00,186.22,186.54,186.11,186.23,1020311.0,184.8813,185.199,184.7721,184.8913,1020311.0
2024-01-12 09:50:00,186.24,186.49,185.73,185.75,933683.0,184.9012,185.1494,184.3948,184.4147,933683.0
2024-01-12 10:00:00,185.77,186.31,185.48,186.12,1045635.0,184.4346,184.9707,184.1466,184.782,1045635.0
2024-01-12 10:10:00,186.12,186.19,185.59,185.64,761165.0,184.782,184.8515,184.2559,184.3055,761165.0
2024-01-12 10:20:00,185.64,185.98,185.64,185.79,647847.0,184.3055,184.643,184.3055,184.4544,647847.0
2024-01-12 10:30:00,185.8,186.0,185.51,185.62,666148.0,184.4643,184.6629,184.1764,184.2856,666148.0
2024-01-12 10:40:00,185.62,185.87,185.41,185.43,730849.0,184.2856,184.5338,184.0771,184.097,730849.0
2024-01-12 10:50:00,185.46,185.71,185.19,185.7,668101.0,184.1268,184.375,183.8587,184.3651,668101.0
2024-01-12 11:00:00,185.71,185.93,185.52,185.91,599488.0,184.375,184.5934,184.1864,184.5736,599488.0
2024-01-12 11:10:00,185.9,186.06,185.78,185.98,615874.0,184.5636,184.7225,184.4445,184.643,615874.0
2024-01-12 11:20:00,185.98,186.03,185.82,185.88,649227.0,184.643,184.6927,184.4842,184.5438,649227.0
2024-01-12 11:30:00,185.88,185.93,185.39,185.66,908034.0,184.5438,184.5934,184.0573,184.3253,908034.0
2024-01-12 11:40:00,185.66,185.7,185.44,185.56,411157.0,184.3253,184.3651,184.1069,184.2261,411157.0
2024-01-12 11:50:00,185.56,185.67,185.4,185.57,429567.0,184.2261,184.3353,184.0672,184.236,429567.0
2024-01-12 12:00:00,185.57,185.64,185.44,185.52,331108.0,184.236,184.3055,184.1069,184.1864,331108.0
2024-01-12 12:10:00,185.53,185.81,185.49,185.78,466687.0,184.1963,184.4743,184.1566,184.4445,466687.0
2024-01-12 12:20:00,185.78,185.85,185.51,185.62,450436.0,184.4445,184.514,184.1764,184.2856,450436.0
2024-01-12 12:30:00,185.62,185.68,185.43,185.48,269554.0,184.2856,184.3452,184.097,184.1466,269554.0
2024-01-12 12:40:00,185.47,185.63,185.44,185.5,317370.0,184.1367,184.2956,184.1069,184.1665,317370.0
2024-01-12 12:50:00,185.5,185.79,185.46,185.62,409492.0,184.1665,184.4544,184.1268,184.2856,409492.0
2024-01-12 13:00:00,185.63,185.81,185.63,185.78,301213.0,184.2956,184.4743,184.2956,184.4445,301213.0
2024-01-12 13:10:00,185.78,185.81,185.68,185.71,309286.0,184.4445,184.4743,184.3452,184.375,309286.0
2024-01-12 13:20:00,185.71,185.84,185.58,185.79,319024.0,184.375,184.5041,184.2459,184.4544,319024.0
2024-01-12 13:30:00,185.8,185.88,185.76,185.85,314839.0,184.4643,184.5438,184.4246,184.514,314839.0
2024-01-12 13:40:00,185.85,185.94,185.82,185.9,429569.0,184.514,184.6033,184.4842,184.5636,429569.0
2024-01-12 13:50:00,185.89,185.94,185.81,185.89,270587.0,184.5537,184.6033,184.4743,184.5537,270587.0
2024-01-12 14:00:00,185.9,186.0,185.87,185.98,420189.0,184.5636,184.6629,184.5338,184.643,420189.0
2024-01-12 14:10:00,185.99,186.07,185.94,185.96,392154.0,184.653,184.7324,184.6033,184.6232,392154.0
2024-01-12 14:20:00,185.97,185.98,185.6,185.61,488449.0,184.6331,184.643,184.2658,184.2757,488449.0
2024-01-12 14:30:00,185.6,185.61,185.31,185.38,626270.0,184.2658,184.2757,183.9779,184.0474,626270.0
2024-01-12 14:40:00,185.39,185.43,185.28,185.41,710850.0,184.0573,184.097,183.9481,184.0771,710850.0
2024-01-12 14:50:00,185.4,185.51,185.26,185.31,493104.0,184.0672,184.1764,183.9282,183.9779,493104.0
2024-01-12 15:00:00,185.31,185.49,185.22,185.38,418561.0,183.9779,184.1566,183.8885,184.0474,418561.0
2024-01-12 15:10:00,185.38,185.5,185.33,185.42,411527.0,184.0474,184.1665,183.9977,184.0871,411527.0
2024-01-12 15:20:00,185.41,185.55,185.35,185.52,591683.0,184.0771,184.2161,184.0176,184.1864,591683.0
2024-01-12 15:30:00,185.52,185.68,185.46,185.6,729219.0,184.1864,184.3452,184.1268,184.2658,729219.0
2024-01-12 15:40:00,185.6,185.73,185.51,185.66,816886.0,184.2658,184.3948,184.1764,184.3253,816886.0
2024-01-12 15:50:00,185.66,185.98,185.58,185.92,2513628.0,184.3253,184.643,184.2459,184.5835,2513628.0
2024-01-16 09:30:00,182.25,182.66,181.83,182.08,3891070.0,180.9399,181.3469,180.5229,180.7711,3891070.0
2024-01-16 09:40:00,182.09,182.41,181.09,181.11,2463460.0,180.781,181.0987,179.7882,179.8081,2463460.0
2024-01-16 09:50:00,181.11,181.39,180.93,181.34,1786407.0,179.8081,180.086,179.6294,180.0364,1786407.0
2024-01-16 10:00:00,181.36,181.73,181.03,181.47,1733632.0,180.0563,180.4236,179.7286,180.1655,1733632.0
2024-01-16 10:10:00,181.47,182.06,181.34,182.04,1392488.0,180.1655,180.7512,180.0364,180.7314,1392488.0
2024-01-16 10:20:00,182.03,182.85,181.94,182.76,1610881.0,180.7214,181.5355,180.6321,181.4462,1610881.0
2024-01-16 10:30:00,182.77,183.2,182.52,183.07,1537896.0,181.4561,181.883,181.2079,181.754,1537896.0
2024-01-16 10:40:00,183.07,183.86,183.06,183.82,1307600.0,181.754,182.5383,181.744,182.4986,1307600.0
2024-01-16 10:50:00,183.82,183.9,183.74,183.78,1361005.0,182.4986,182.578,182.4192,182.4589,1361005.0
2024-01-16 11:00:00,183.78,184.26,183.24,183.43,2660685.0,182.4589,182.9354,181.9227,182.1114,2660685.0
2024-01-16 11:10:00,183.44,183.78,182.93,183.66,1010433.0,182.1213,182.4589,181.615,182.3397,1010433.0
2024-01-16 11:20:00,183.65,184.1,183.61,183.95,769712.0,182.3298,182.7766,182.2901,182.6276,769712.0
2024-01-16 11:30:00,183.96,184.16,183.45,183.63,757550.0,182.6376,182.8361,182.1312,182.3099,757550.0
2024-01-16 11:40:00,183.62,183.78,183.21,183.25,569377.0,182.3,182.4589,181.893,181.9327,569377.0
2024-01-16 11:50:00,183.24,183.32,182.77,182.9,705527.0,181.9227,182.0022,181.4561,181.5852,705527.0
2024-01-16 12:00:00,182.89,182.95,182.38,182.48,903805.0,181.5753,181.6348,181.0689,181.1682,903805.0
2024-01-16 12:10:00,182.49,182.67,182.38,182.56,780782.0,181.1781,181.3568,181.0689,181.2476,780782.0
2024-01-16 12:20:00,182.57,182.67,182.4,182.42,673372.0,181.2576,181.3568,181.0888,181.1086,673372.0
2024-01-16 12:30:00,182.42,182.6,182.22,182.52,712136.0,181.1086,181.2873,180.9101,181.2079,712136.0
2024-01-16 12:40:00,182.53,182.55,182.24,182.27,473160.0,181.2179,181.2377,180.9299,180.9597,473160.0
2024-01-16 12:50:00,182.26,182.48,182.24,182.25,527221.0,180.9498,181.1682,180.9299,180.9399,527221.0
2024-01-16 13:00:00,182.26,182.49,182.21,182.47,579166.0,180.9498,181.1781,180.9002,181.1583,579166.0
2024-01-16 13:10:00,182.47,182.93,182.4,182.67,722919.0,181.1583,181.615,181.0888,181.3568,722919.0
2024-01-16 13:20:00,182.68,182.75,182.49,182.74,517889.0,181.3668,181.4363,181.1781,181.4263,517889.0
2024-01-16 13:30:00,182.75,182.95,182.62,182.64,564059.0,181.4363,181.6348,181.3072,181.3271,564059.0
2024-01-16 13:40:00,182.63,182.67,182.42,182.48,520043.0,181.3171,181.3568,181.1086,181.1682,520043.0
2024-01-16 13:50:00,182.48,182.52,182.27,182.4,459893.0,181.1682,181.2079,180.9597,181.0888,459893.0
2024-01-16 14:00:00,182.4,182.62,182.32,182.56,518386.0,181.0888,181.3072,181.0094,181.2476,518386.0
2024-01-16 14:10:00,182.56,182.59,182.14,182.15,525398.0,181.2476,181.2774,180.8307,180.8406,525398.0
2024-01-16 14:20:00,182.16,182.55,182.15,182.46,593299.0,180.8505,181.2377,180.8406,181.1484,593299.0
2024-01-16 14:30:00,182.46,182.59,182.27,182.56,595364.0,181.1484,181.2774,180.9597,181.2476,595364.0
2024-01-16 14:40:00,182.57,182.9,182.55,182.87,701018.0,181.2576,181.5852,181.2377,181.5554,701018.0
2024-01-16 14:50:00,182.87,182.94,182.84,182.9,518408.0,181.5554,181.6249,181.5256,181.5852,518408.0
2024-01-16 15:00:00,182.9,183.05,182.83,183.04,557568.0,181.5852,181.7341,181.5157,181.7242,557568.0
2024-01-16 15:10:00,183.04,183.13,182.9,183.08,512103.0,181.7242,181.8135,181.5852,181.7639,512103.0
2024-01-16 15:20:00,183.08,183.26,183.02,183.17,532301.0,181.7639,181.9426,181.7043,181.8532,532301.0
2024-01-16 15:30:00,183.18,183.46,183.13,183.42,719834.0,181.8632,182.1412,181.8135,182.1015,719834.0
2024-01-16 15:40:00,183.42,183.47,183.24,183.3,824229.0,182.1015,182.1511,181.9227,181.9823,824229.0
2024-01-16 15:50:00,183.29,183.63,183.26,183.61,2325192.0,181.9724,182.3099,181.9426,182.2901,2325192.0
2024-01-17 09:30:00,181.33,181.56,180.39,180.61,3078167.0,180.0265,180.2548,179.0932,179.3117,3078167.0
2024-01-17 09:40:00,180.61,180.94,180.3,180.87,1696633.0,179.3117,179.6393,179.0039,179.5698,1696633.0
2024-01-17 09:50:00,180.87,181.52,180.75,181.26,1705600.0,179.5698,180.2151,179.4506,179.957,1705600.0
2024-01-17 10:00:00,181.24,181.7,181.19,181.43,1249317.0,179.9371,180.3938,179.8875,180.1258,1249317.0
2024-01-17 10:10:00,181.44,181.84,181.35,181.77,997991.0,180.1357,180.5328,180.0463,180.4633,997991.0
2024-01-17 10:20:00,181.75,181.84,181.37,181.7,879833.0,180.4435,180.5328,180.0662,180.3938,879833.0
2024-01-17 10:30:00,181.69,181.82,181.3,181.78,881927.0,180.3839,180.513,179.9967,180.4732,881927.0
2024-01-17 10:40:00,181.77,181.85,181.53,181.64,699030.0,180.4633,180.5427,180.225,180.3342,699030.0
2024-01-17 10:50:00,181.65,181.76,181.36,181.5,798435.0,180.3442,180.4534,180.0563,180.1953,798435.0
2024-01-17 11:00:00,181.5,181.93,181.48,181.82,930374.0,180.1953,180.6222,180.1754,180.513,930374.0
2024-01-17 11:10:00,181.82,182.07,181.59,181.66,845190.0,180.513,180.7612,180.2846,180.3541,845190.0
2024-01-17 11:20:00,181.67,181.97,181.66,181.81,630306.0,180.364,180.6619,180.3541,180.503,630306.0
2024-01-17 11:30:00,181.81,181.92,181.7,181.81,654435.0,180.503,180.6122,180.3938,180.503,654435.0
2024-01-17 11:40:00,181.81,181.85,181.61,181.77,548193.0,180.503,180.5427,180.3045,180.4633,548193.0
2024-01-17 11:50:00,181.77,181.81,181.48,181.73,627896.0,180.4633,180.503,180.1754,180.4236,627896.0
2024-01-17 12:00:00,181.74,181.95,181.74,181.85,636688.0,180.4335,180.642,180.4335,180.5427,636688.0
2024-01-17 12:10:00,181.85,182.25,181.82,182.25,609303.0,180.5427,180.9399,180.513,180.9399,609303.0
2024-01-17 12:20:00,182.25,182.33,182.01,182.12,507080.0,180.9399,181.0193,180.7016,180.8108,507080.0
2024-01-17 12:30:00,182.12,182.26,181.99,182.02,370190.0,180.8108,180.9498,180.6817,180.7115,370190.0
2024-01-17 12:40:00,182.0,182.04,181.83,181.98,468019.0,180.6917,180.7314,180.5229,180.6718,468019.0
2024-01-17 12:50:00,181.98,182.32,181.97,182.24,484452.0,180.6718,181.0094,180.6619,180.9299,484452.0
2024-01-17 13:00:00,182.23,182.54,182.23,182.32,511280.0,180.92,181.2278,180.92,181.0094,511280.0
2024-01-17 13:10:00,182.33,182.34,182.03,182.07,482691.0,181.0193,181.0292,180.7214,180.7612,482691.0
2024-01-17 13:20:00,182.08,182.19,181.86,182.12,453257.0,180.7711,180.8803,180.5527,180.8108,453257.0
2024-01-17 13:30:00,182.12,182.15,181.37,181.74,1984518.0,180.8108,180.8406,180.0662,180.4335,1984518.0
2024-01-17 13:40:00,181.75,181.92,181.7,181.78,440853.0,180.4435,180.6122,180.3938,180.4732,440853.0
2024-01-17 13:50:00,181.78,182.25,181.77,182.09,627061.0,180.4732,180.9399,180.4633,180.781,627061.0
2024-01-17 14:00:00,182.09,182.31,182.02,182.17,407162.0,180.781,180.9994,180.7115,180.8604,407162.0
2024-01-17 14:10:00,182.17,182.26,182.0,182.24,494201.0,180.8604,180.9498,180.6917,180.9299,494201.0
2024-01-17 14:20:00,182.23,182.55,182.22,182.54,674974.0,180.92,181.2377,180.9101,181.2278,674974.0
2024-01-17 14:30:00,182.54,182.69,182.12,182.21,1225866.0,181.2278,181.3767,180.8108,180.9002,1225866.0
2024-01-17 14:40:00,182.21,182.38,182.13,182.21,600269.0,180.9002,181.0689,180.8207,180.9002,600269.0
2024-01-17 14:50:00,182.23,182.33,182.17,182.2,410240.0,180.92,181.0193,180.8604,180.8902,410240.0
2024-01-17 15:00:00,182.2,182.33,182.05,182.31,594017.0,180.8902,181.0193,180.7413,180.9994,594017.0
2024-01-17 15:10:00,182.31,182.37,182.13,182.31,563899.0,180.9994,181.059,180.8207,180.9994,563899.0
2024-01-17 15:20:00,182.32,182.33,182.07,182.21,494983.0,181.0094,181.0193,180.7612,180.9002,494983.0
2024-01-17 15:30:00,182.21,182.63,182.18,182.6,696826.0,180.9002,181.3171,180.8704,181.2873,696826.0
2024-01-17 15:40:00,182.61,182.68,182.48,182.59,690302.0,181.2973,181.3668,181.1682,181.2774,690302.0
2024-01-17 15:50:00,182.6,182.93,182.6,182.66,2242503.0,181.2873,181.615,181.2873,181.3469,2242503.0
2024-01-18 09:30:00,186.19,187.16,185.83,186.76,5654531.0,184.8515,185.8146,184.4941,185.4174,5654531.0
2024-01-18 09:40:00,186.76,187.14,186.6,186.94,2546922.0,185.4174,185.7947,185.2586,185.5961,2546922.0
2024-01-18 09:50:00,186.95,187.65,186.75,187.37,2089463.0,185.6061,186.301,185.4075,186.0231,2089463.0
2024-01-18 10:00:00,187.36,187.47,186.59,187.07,1641028.0,186.0131,186.1223,185.2487,185.7252,1641028.0
2024-01-18 10:10:00,187.09,187.62,187.07,187.42,1500135.0,185.7451,186.2713,185.7252,186.0727,1500135.0
2024-01-18 10:20:00,187.41,187.62,187.09,187.45,1466170.0,186.0628,186.2713,185.7451,186.1025,1466170.0
2024-01-18 10:30:00,187.46,187.83,187.27,187.68,1792883.0,186.1124,186.4798,185.9238,186.3308,1792883.0
2024-01-18 10:40:00,187.69,187.9,187.34,187.89,1205718.0,186.3408,186.5492,185.9933,186.5393,1205718.0
2024-01-18 10:50:00,187.9,188.16,187.77,188.09,1803103.0,186.5492,186.8074,186.4202,186.7379,1803103.0
2024-01-18 11:00:00,188.09,188.15,187.56,188.0,1237203.0,186.7379,186.7974,186.2117,186.6485,1237203.0
2024-01-18 11:10:00,187.99,188.67,187.99,188.64,1740018.0,186.6386,187.3137,186.6386,187.2839,1740018.0
2024-01-18 11:20:00,188.65,188.96,188.47,188.77,1306555.0,187.2939,187.6016,187.1151,187.413,1306555.0
2024-01-18 11:30:00,188.77,188.78,188.41,188.63,1644742.0,187.413,187.4229,187.0556,187.274,1644742.0
2024-01-18 11:40:00,188.62,188.62,188.26,188.42,1063848.0,187.2641,187.2641,186.9067,187.0655,1063848.0
2024-01-18 11:50:00,188.42,188.67,188.4,188.47,866276.0,187.0655,187.3137,187.0457,187.1151,866276.0
2024-01-18 12:00:00,188.49,188.53,187.93,188.11,1380877.0,187.135,187.1747,186.579,186.7577,1380877.0
2024-01-18 12:10:00,188.12,188.18,187.68,187.78,1251228.0,186.7677,186.8272,186.3308,186.4301,1251228.0
2024-01-18 12:20:00,187.78,187.99,187.76,187.93,757545.0,186.4301,186.6386,186.4103,186.579,757545.0
2024-01-18 12:30:00,187.93,187.93,187.5,187.74,740378.0,186.579,186.579,186.1521,186.3904,740378.0
2024-01-18 12:40:00,187.74,187.87,187.6,187.85,664951.0,186.3904,186.5195,186.2514,186.4996,664951.0
2024-01-18 12:50:00,187.84,187.88,187.67,187.85,675785.0,186.4897,186.5294,186.3209,186.4996,675785.0
2024-01-18 13:00:00,187.85,187.86,187.5,187.63,751080.0,186.4996,186.5095,186.1521,186.2812,751080.0
2024-01-18 13:10:00,187.62,187.63,187.2,187.22,864422.0,186.2713,186.2812,185.8543,185.8741,864422.0
2024-01-18 13:20:00,187.23,187.24,186.75,186.93,1245529.0,185.8841,185.894,185.4075,185.5862,1245529.0
2024-01-18 13:30:00,186.93,187.76,186.92,187.75,1003823.0,185.5862,186.4103,185.5763,186.4003,1003823.0
2024-01-18 13:40:00,187.75,188.1,187.66,188.0,997945.0,186.4003,186.7478,186.311,186.6485,997945.0
2024-01-18 13:50:00,187.99,188.27,187.97,188.16,820816.0,186.6386,186.9166,186.6187,186.8074,820816.0
2024-01-18 14:00:00,188.17,188.46,188.16,188.45,717284.0,186.8173,187.1052,186.8074,187.0953,717284.0
2024-01-18 14:10:00,188.45,188.74,188.43,188.62,984346.0,187.0953,187.3832,187.0754,187.2641,984346.0
2024-01-18 14:20:00,188.62,188.95,188.57,188.92,996253.0,187.2641,187.5917,187.2144,187.5619,996253.0
2024-01-18 14:30:00,188.93,189.12,188.81,189.0,1329332.0,187.5718,187.7605,187.4527,187.6413,1329332.0
2024-01-18 14:40:00,189.01,189.03,188.7,188.88,1161929.0,187.6513,187.6711,187.3435,187.5222,1161929.0
2024-01-18 14:50:00,188.89,189.14,188.87,188.98,830988.0,187.5321,187.7803,187.5123,187.6215,830988.0
2024-01-18 15:00:00,188.98,189.09,188.87,189.07,739806.0,187.6215,187.7307,187.5123,187.7108,739806.0
2024-01-18 15:10:00,189.06,189.13,188.76,188.76,899128.0,187.7009,187.7704,187.4031,187.4031,899128.0
2024-01-18 15:20:00,188.77,189.03,188.74,188.96,1037100.0,187.413,187.6711,187.3832,187.6016,1037100.0
2024-01-18 15:30:00,188.96,188.99,188.7,188.72,984831.0,187.6016,187.6314,187.3435,187.3634,984831.0
2024-01-18 15:40:00,188.71,188.87,188.53,188.55,1434466.0,187.3534,187.5123,187.1747,187.1946,1434466.0
2024-01-18 15:50:00,188.54,188.9,188.51,188.73,3437133.0,187.1846,187.5421,187.1549,187.3733,3437133.0
2024-01-19 09:30:00,189.4,189.79,188.82,189.42,6561831.0,188.0385,188.4257,187.4626,188.0583,6561831.0
2024-01-19 09:40:00,189.43,189.88,189.11,189.39,1810270.0,188.0682,188.515,187.7505,188.0285,1810270.0
2024-01-19 09:50:00,189.37,189.83,189.37,189.59,1167054.0,188.0087,188.4654,188.0087,188.2271,1167054.0
2024-01-19 10:00:00,189.59,189.71,188.91,188.99,1340788.0,188.2271,188.3462,187.552,187.6314,1340788.0
2024-01-19 10:10:00,188.99,189.63,188.96,189.54,1047316.0,187.6314,188.2668,187.6016,188.1775,1047316.0
2024-01-19 10:20:00,189.55,189.97,189.44,189.94,1089315.0,188.1874,188.6044,188.0782,188.5746,1089315.0
2024-01-19 10:30:00,189.94,189.95,189.62,189.8,1088797.0,188.5746,188.5845,188.2569,188.4356,1088797.0
2024-01-19 10:40:00,189.8,190.13,189.76,189.83,1294398.0,188.4356,188.7632,188.3959,188.4654,1294398.0
2024-01-19 10:50:00,189.85,190.16,189.73,189.79,1078478.0,188.4852,188.793,188.3661,188.4257,1078478.0
2024-01-19 11:00:00,189.78,189.87,189.58,189.7,821471.0,188.4157,188.5051,188.2172,188.3363,821471.0
2024-01-19 11:10:00,189.7,190.06,189.69,190.03,799561.0,188.3363,188.6937,188.3264,188.6639,799561.0
2024-01-19 11:20:00,190.03,190.06,189.84,189.91,709729.0,188.6639,188.6937,188.4753,188.5448,709729.0
2024-01-19 11:30:00,189.9,189.98,189.53,189.65,740961.0,188.5349,188.6143,188.1675,188.2867,740961.0
2024-01-19 11:40:00,189.65,189.76,189.33,189.58,715079.0,188.2867,188.3959,187.969,188.2172,715079.0
2024-01-19 11:50:00,189.59,190.03,189.58,189.98,826299.0,188.2271,188.6639,188.2172,188.6143,826299.0
2024-01-19 12:00:00,189.98,190.14,189.94,190.02,769595.0,188.6143,188.7731,188.5746,188.654,769595.0
2024-01-19 12:10:00,190.02,190.11,189.9,190.07,726508.0,188.654,188.7434,188.5349,188.7036,726508.0
2024-01-19 12:20:00,190.07,190.43,190.0,190.31,978275.0,188.7036,189.0611,188.6342,188.9419,978275.0
2024-01-19 12:30:00,190.32,190.64,190.29,190.5,940550.0,188.9519,189.2695,188.9221,189.1306,940550.0
2024-01-19 12:40:00,190.52,190.54,190.28,190.35,551217.0,189.1504,189.1703,188.9121,188.9816,551217.0
2024-01-19 12:50:00,190.35,190.59,190.34,190.56,554653.0,188.9816,189.2199,188.9717,189.1901,554653.0
2024-01-19 13:00:00,190.56,190.69,190.49,190.64,951687.0,189.1901,189.3192,189.1206,189.2695,951687.0
2024-01-19 13:10:00,190.64,190.85,190.56,190.79,784617.0,189.2695,189.478,189.1901,189.4185,784617.0
2024-01-19 13:20:00,190.78,190.99,190.77,190.94,791510.0,189.4085,189.617,189.3986,189.5674,791510.0
2024-01-19 13:30:00,190.93,191.29,190.92,191.25,897635.0,189.5575,189.9149,189.5475,189.8752,897635.0
2024-01-19 13:40:00,191.26,191.45,191.18,191.29,820649.0,189.8851,190.0737,189.8057,189.9149,820649.0
2024-01-19 13:50:00,191.29,191.43,191.16,191.41,766082.0,189.9149,190.0539,189.7858,190.034,766082.0
2024-01-19 14:00:00,191.41,191.77,191.41,191.74,1087603.0,190.034,190.3914,190.034,190.3616,1087603.0
2024-01-19 14:10:00,191.75,191.95,191.46,191.52,1045313.0,190.3716,190.5701,190.0837,190.1432,1045313.0
2024-01-19 14:20:00,191.52,191.76,191.37,191.47,1118913.0,190.1432,190.3815,189.9943,190.0936,1118913.0
2024-01-19 14:30:00,191.48,191.53,191.17,191.5,981653.0,190.1035,190.1532,189.7957,190.1234,981653.0
2024-01-19 14:40:00,191.51,191.64,191.24,191.42,818966.0,190.1333,190.2624,189.8652,190.0439,818966.0
2024-01-19 14:50:00,191.42,191.67,191.19,191.65,715250.0,190.0439,190.2921,189.8156,190.2723,715250.0
2024-01-19 15:00:00,191.65,191.74,191.51,191.59,897497.0,190.2723,190.3616,190.1333,190.2127,897497.0
2024-01-19 15:10:00,191.59,191.64,191.48,191.57,898201.0,190.2127,190.2624,190.1035,190.1929,898201.0
2024-01-19 15:20:00,191.57,191.6,191.32,191.44,746420.0,190.1929,190.2226,189.9447,190.0638,746420.0
2024-01-19 15:30:00,191.43,191.65,191.39,191.57,907287.0,190.0539,190.2723,190.0142,190.1929,907287.0
2024-01-19 15:40:00,191.57,191.63,191.39,191.63,1160765.0,190.1929,190.2524,190.0142,190.2524,1160765.0
2024-01-19 15:50:00,191.62,191.82,191.32,191.58,2743634.0,190.2425,190.4411,189.9447,190.2028,2743634.0
2024-01-22 09:30:00,192.29,194.3,192.27,194.26,3640451.0,190.9077,192.9032,190.8878,192.8635,3640451.0
2024-01-22 09:40:00,194.26,194.62,193.72,194.51,2611054.0,192.8635,193.2209,192.3274,193.1117,2611054.0
2024-01-22 09:50:00,194.49,194.72,194.28,194.46,1409481.0,193.0919,193.3202,192.8834,193.0621,1409481.0
2024-01-22 10:00:00,194.46,194.9,194.3,194.7,1622830.0,193.0621,193.4989,192.9032,193.3004,1622830.0
2024-01-22 10:10:00,194.72,194.88,194.46,194.62,1103315.0,193.3202,193.4791,193.0621,193.2209,1103315.0
2024-01-22 10:20:00,194.63,194.95,194.52,194.75,1393702.0,193.2309,193.5486,193.1217,193.35,1393702.0
2024-01-22 10:30:00,194.77,195.33,194.57,195.24,2109624.0,193.3699,193.9258,193.1713,193.8365,2109624.0
2024-01-22 10:40:00,195.24,195.27,193.95,193.97,2007521.0,193.8365,193.8663,192.5558,192.5756,2007521.0
2024-01-22 10:50:00,193.98,194.14,193.31,193.43,1814429.0,192.5855,192.7444,191.9204,192.0395,1814429.0
2024-01-22 11:00:00,193.45,193.84,193.15,193.65,1175461.0,192.0593,192.4465,191.7615,192.2579,1175461.0
2024-01-22 11:10:00,193.64,193.99,193.57,193.71,807762.0,192.248,192.5955,192.1785,192.3175,807762.0
2024-01-22 11:20:00,193.7,193.97,193.61,193.78,559017.0,192.3076,192.5756,192.2182,192.387,559017.0
2024-01-22 11:30:00,193.79,193.86,193.45,193.46,609558.0,192.3969,192.4664,192.0593,192.0693,609558.0
2024-01-22 11:40:00,193.45,193.7,193.17,193.5,733707.0,192.0593,192.3076,191.7814,192.109,733707.0
2024-01-22 11:50:00,193.51,193.77,193.37,193.69,667798.0,192.1189,192.377,191.9799,192.2976,667798.0
2024-01-22 12:00:00,193.72,193.82,193.08,193.1,792443.0,192.3274,192.4267,191.692,191.7119,792443.0
2024-01-22 12:10:00,193.11,193.63,193.03,193.59,700822.0,191.7218,192.2381,191.6424,192.1983,700822.0
2024-01-22 12:20:00,193.58,193.72,193.52,193.67,424828.0,192.1884,192.3274,192.1288,192.2778,424828.0
2024-01-22 12:30:00,193.66,193.84,193.51,193.82,547913.0,192.2678,192.4465,192.1189,192.4267,547913.0
2024-01-22 12:40:00,193.81,193.93,193.71,193.78,512623.0,192.4168,192.5359,192.3175,192.387,512623.0
2024-01-22 12:50:00,193.77,194.07,193.72,193.93,633169.0,192.377,192.6749,192.3274,192.5359,633169.0
2024-01-22 13:00:00,193.93,194.03,193.66,193.88,577151.0,192.5359,192.6352,192.2678,192.4863,577151.0
2024-01-22 13:10:00,193.88,194.09,193.88,193.93,623998.0,192.4863,192.6947,192.4863,192.5359,623998.0
2024-01-22 13:20:00,193.92,194.14,193.72,193.76,822436.0,192.526,192.7444,192.3274,192.3671,822436.0
2024-01-22 13:30:00,193.76,194.06,193.74,194.03,513572.0,192.3671,192.665,192.3473,192.6352,513572.0
2024-01-22 13:40:00,194.03,194.24,193.95,194.21,577674.0,192.6352,192.8437,192.5558,192.8139,577674.0
2024-01-22 13:50:00,194.21,194.5,194.21,194.49,878440.0,192.8139,193.1018,192.8139,193.0919,878440.0
2024-01-22 14:00:00,194.49,194.49,194.34,194.38,496327.0,193.0919,193.0919,192.943,192.9827,496327.0
2024-01-22 14:10:00,194.38,194.39,194.1,194.13,700661.0,192.9827,192.9926,192.7047,192.7345,700661.0
2024-01-22 14:20:00,194.14,194.38,193.97,194.38,699813.0,192.7444,192.9827,192.5756,192.9827,699813.0
2024-01-22 14:30:00,194.39,194.57,194.11,194.25,807645.0,192.9926,193.1713,192.7146,192.8536,807645.0
2024-01-22 14:40:00,194.26,194.32,194.04,194.12,571824.0,192.8635,192.9231,192.6451,192.7245,571824.0
2024-01-22 14:50:00,194.12,194.12,193.94,194.08,479163.0,192.7245,192.7245,192.5458,192.6848,479163.0
2024-01-22 15:00:00,194.08,194.1,193.84,193.98,590672.0,192.6848,192.7047,192.4465,192.5855,590672.0
2024-01-22 15:10:00,193.98,194.11,193.72,193.74,616058.0,192.5855,192.7146,192.3274,192.3473,616058.0
2024-01-22 15:20:00,193.74,193.95,193.7,193.9,617702.0,192.3473,192.5558,192.3076,192.5061,617702.0
2024-01-22 15:30:00,193.9,193.92,193.69,193.78,680859.0,192.5061,192.526,192.2976,192.387,680859.0
2024-01-22 15:40:00,193.78,193.85,193.52,193.55,768962.0,192.387,192.4565,192.1288,192.1586,768962.0
2024-01-22 15:50:00,193.54,193.9,193.46,193.87,2546691.0,192.1487,192.5061,192.0693,192.4763,2546691.0
2024-01-23 09:30:00,195.01,195.75,194.66,195.08,2978591.0,193.6081,194.3428,193.2607,193.6776,2978591.0
2024-01-23 09:40:00,195.08,195.37,194.85,195.01,1235338.0,193.6776,193.9655,193.4493,193.6081,1235338.0
2024-01-23 09:50:00,195.01,195.1,194.67,194.8,1003781.0,193.6081,193.6975,193.2706,193.3996,1003781.0
2024-01-23 10:00:00,194.8,194.85,194.42,194.64,994542.0,193.3996,193.4493,193.0224,193.2408,994542.0
2024-01-23 10:10:00,194.64,194.78,194.34,194.51,836536.0,193.2408,193.3798,192.943,193.1117,836536.0
2024-01-23 10:20:00,194.51,194.53,193.82,194.2,1202116.0,193.1117,193.1316,192.4267,192.804,1202116.0
2024-01-23 10:30:00,194.2,194.52,194.0,194.5,872954.0,192.804,193.1217,192.6054,193.1018,872954.0
2024-01-23 10:40:00,194.51,194.57,194.33,194.39,807292.0,193.1117,193.1713,192.933,192.9926,807292.0
2024-01-23 10:50:00,194.38,194.47,194.18,194.3,676347.0,192.9827,193.072,192.7841,192.9032,676347.0
2024-01-23 11:00:00,194.3,194.53,194.21,194.39,690963.0,192.9032,193.1316,192.8139,192.9926,690963.0
2024-01-23 11:10:00,194.39,194.52,194.18,194.31,653271.0,192.9926,193.1217,192.7841,192.9132,653271.0
2024-01-23 11:20:00,194.31,194.45,194.24,194.32,579752.0,192.9132,193.0522,192.8437,192.9231,579752.0
2024-01-23 11:30:00,194.32,194.56,194.2,194.37,624876.0,192.9231,193.1614,192.804,192.9727,624876.0
2024-01-23 11:40:00,194.38,194.67,194.34,194.53,598509.0,192.9827,193.2706,192.943,193.1316,598509.0
2024-01-23 11:50:00,194.53,194.72,194.53,194.64,501944.0,193.1316,193.3202,193.1316,193.2408,501944.0
2024-01-23 12:00:00,194.63,194.67,194.5,194.6,410948.0,193.2309,193.2706,193.1018,193.2011,410948.0
2024-01-23 12:10:00,194.61,194.78,194.6,194.74,447564.0,193.211,193.3798,193.2011,193.3401,447564.0
2024-01-23 12:20:00,194.73,194.76,194.57,194.67,444372.0,193.3301,193.3599,193.1713,193.2706,444372.0
2024-01-23 12:30:00,194.67,194.7,194.49,194.55,434290.0,193.2706,193.3004,193.0919,193.1514,434290.0
2024-01-23 12:40:00,194.55,194.7,194.5,194.64,308427.0,193.1514,193.3004,193.1018,193.2408,308427.0
2024-01-23 12:50:00,194.64,195.21,194.63,195.14,915391.0,193.2408,193.8067,193.2309,193.7372,915391.0
2024-01-23 13:00:00,195.15,195.18,194.87,194.97,553561.0,193.7471,193.7769,193.4691,193.5684,553561.0
2024-01-23 13:10:00,194.97,195.22,194.96,195.18,504818.0,193.5684,193.8166,193.5585,193.7769,504818.0
2024-01-23 13:20:00,195.18,195.24,195.05,195.06,377269.0,193.7769,193.8365,193.6478,193.6578,377269.0
2024-01-23 13:30:00,195.05,195.13,195.01,195.03,358186.0,193.6478,193.7273,193.6081,193.628,358186.0
2024-01-23 13:40:00,195.03,195.15,194.82,194.93,1077301.0,193.628,193.7471,193.4195,193.5287,1077301.0
2024-01-23 13:50:00,194.93,195.0,194.75,194.8,466638.0,193.5287,193.5982,193.35,193.3996,466638.0
2024-01-23 14:00:00,194.81,194.89,194.73,194.79,424118.0,193.4096,193.489,193.3301,193.3897,424118.0
2024-01-23 14:10:00,194.78,194.87,194.57,194.66,390100.0,193.3798,193.4691,193.1713,193.2607,390100.0
2024-01-23 14:20:00,194.65,194.74,194.63,194.73,384893.0,193.2507,193.3401,193.2309,193.3301,384893.0
2024-01-23 14:30:00,194.74,194.82,194.57,194.79,518338.0,193.3401,193.4195,193.1713,193.3897,518338.0
2024-01-23 14:40:00,194.78,195.03,194.77,194.99,810825.0,193.3798,193.628,193.3699,193.5883,810825.0
2024-01-23 14:50:00,195.0,195.03,194.9,194.94,490646.0,193.5982,193.628,193.4989,193.5386,490646.0
2024-01-23 15:00:00,194.95,195.01,194.81,194.91,484406.0,193.5486,193.6081,193.4096,193.5089,484406.0
2024-01-23 15:10:00,194.91,195.19,194.87,195.02,576565.0,193.5089,193.7868,193.4691,193.6181,576565.0
2024-01-23 15:20:00,195.02,195.07,194.8,194.84,501021.0,193.6181,193.6677,193.3996,193.4394,501021.0
2024-01-23 15:30:00,194.84,194.92,194.68,194.83,827328.0,193.4394,193.5188,193.2805,193.4294,827328.0
2024-01-23 15:40:00,194.83,194.9,194.65,194.71,950713.0,193.4294,193.4989,193.2507,193.3103,950713.0
2024-01-23 15:50:00,194.71,195.25,194.71,195.15,2630825.0,193.3103,193.8464,193.3103,193.7471,2630825.0
2024-01-24 09:30:00,195.41,196.38,195.38,195.4,2761387.0,194.0053,194.9683,193.9755,193.9953,2761387.0
2024-01-24 09:40:00,195.39,195.68,194.91,195.13,1478495.0,193.9854,194.2733,193.5089,193.7273,1478495.0
2024-01-24 09:50:00,195.12,195.3,194.99,195.08,1007211.0,193.7173,193.8961,193.5883,193.6776,1007211.0
2024-01-24 10:00:00,195.08,195.09,194.66,195.03,1194719.0,193.6776,193.6876,193.2607,193.628,1194719.0
2024-01-24 10:10:00,195.03,195.6,194.89,195.59,1158041.0,193.628,194.1939,193.489,194.184,1158041.0
2024-01-24 10:20:00,195.6,196.05,195.52,196.0,1306578.0,194.1939,194.6407,194.1145,194.591,1306578.0
2024-01-24 10:30:00,195.99,196.06,195.67,195.97,1183270.0,194.5811,194.6506,194.2634,194.5612,1183270.0
2024-01-24 10:40:00,195.98,196.34,195.86,196.03,1235970.0,194.5712,194.9286,194.452,194.6208,1235970.0
2024-01-24 10:50:00,196.04,196.13,195.82,195.91,797253.0,194.6307,194.7201,194.4123,194.5017,797253.0
2024-01-24 11:00:00,195.91,195.99,195.47,195.56,911857.0,194.5017,194.5811,194.0648,194.1542,911857.0
2024-01-24 11:10:00,195.57,195.6,195.29,195.34,769461.0,194.1641,194.1939,193.8861,193.9358,769461.0
2024-01-24 11:20:00,195.34,195.52,195.27,195.4,716576.0,193.9358,194.1145,193.8663,193.9953,716576.0
2024-01-24 11:30:00,195.41,195.6,195.34,195.52,587559.0,194.0053,194.1939,193.9358,194.1145,587559.0
2024-01-24 11:40:00,195.51,195.64,195.46,195.57,586145.0,194.1045,194.2336,194.0549,194.1641,586145.0
2024-01-24 11:50:00,195.57,195.9,195.54,195.86,706702.0,194.1641,194.4917,194.1343,194.452,706702.0
2024-01-24 12:00:00,195.86,195.87,195.59,195.84,576584.0,194.452,194.462,194.184,194.4322,576584.0
2024-01-24 12:10:00,195.85,195.9,195.6,195.61,531011.0,194.4421,194.4917,194.1939,194.2038,531011.0
2024-01-24 12:20:00,195.61,195.81,195.51,195.75,492037.0,194.2038,194.4024,194.1045,194.3428,492037.0
2024-01-24 12:30:00,195.75,196.07,195.75,196.0,709939.0,194.3428,194.6605,194.3428,194.591,709939.0
2024-01-24 12:40:00,196.0,196.08,195.83,195.88,611563.0,194.591,194.6704,194.4222,194.4719,611563.0
2024-01-24 12:50:00,195.88,195.92,195.74,195.75,520500.0,194.4719,194.5116,194.3329,194.3428,520500.0
2024-01-24 13:00:00,195.74,195.74,195.26,195.52,1018416.0,194.3329,194.3329,193.8563,194.1145,1018416.0
2024-01-24 13:10:00,195.52,195.55,195.21,195.37,748014.0,194.1145,194.1443,193.8067,193.9655,748014.0
2024-01-24 13:20:00,195.37,195.73,195.33,195.66,680960.0,193.9655,194.323,193.9258,194.2535,680960.0
2024-01-24 13:30:00,195.66,195.67,195.3,195.32,653179.0,194.2535,194.2634,193.8961,193.9159,653179.0
2024-01-24 13:40:00,195.31,195.45,195.14,195.27,684036.0,193.906,194.045,193.7372,193.8663,684036.0
2024-01-24 13:50:00,195.26,195.35,195.17,195.29,442267.0,193.8563,193.9457,193.767,193.8861,442267.0
2024-01-24 14:00:00,195.28,195.39,195.16,195.25,484503.0,193.8762,193.9854,193.7571,193.8464,484503.0
2024-01-24 14:10:00,195.25,195.25,194.91,195.07,727622.0,193.8464,193.8464,193.5089,193.6677,727622.0
2024-01-24 14:20:00,195.07,195.09,194.69,194.81,742685.0,193.6677,193.6876,193.2904,193.4096,742685.0
2024-01-24 14:30:00,194.81,195.0,194.76,194.95,628532.0,193.4096,193.5982,193.3599,193.5486,628532.0
2024-01-24 14:40:00,194.95,195.21,194.91,195.19,651511.0,193.5486,193.8067,193.5089,193.7868,651511.0
2024-01-24 14:50:00,195.2,195.22,194.79,194.91,553384.0,193.7968,193.8166,193.3897,193.5089,553384.0
2024-01-24 15:00:00,194.91,195.13,194.8,195.05,588325.0,193.5089,193.7273,193.3996,193.6478,588325.0
2024-01-24 15:10:00,195.05,195.05,194.55,194.62,981548.0,193.6478,193.6478,193.1514,193.2209,981548.0
2024-01-24 15:20:00,194.62,194.8,194.59,194.66,555608.0,193.2209,193.3996,193.1912,193.2607,555608.0
2024-01-24 15:30:00,194.66,194.98,194.6,194.92,681286.0,193.2607,193.5784,193.2011,193.5188,681286.0
2024-01-24 15:40:00,194.91,195.1,194.73,194.76,962585.0,193.5089,193.6975,193.3301,193.3599,962585.0
2024-01-24 15:50:00,194.76,194.76,194.34,194.51,2504696.0,193.3599,193.3599,192.943,193.1117,2504696.0
2024-01-25 09:30:00,195.22,195.64,194.87,195.27,2296442.0,193.8166,194.2336,193.4691,193.8663,2296442.0
2024-01-25 09:40:00,195.26,195.31,194.69,194.95,1179053.0,193.8563,193.906,193.2904,193.5486,1179053.0
2024-01-25 09:50:00,194.95,195.13,194.71,194.81,945992.0,193.5486,193.7273,193.3103,193.4096,945992.0
2024-01-25 10:00:00,194.82,195.01,194.63,195.0,932011.0,193.4195,193.6081,193.2309,193.5982,932011.0
2024-01-25 10:10:00,195.0,195.26,194.9,195.18,807523.0,193.5982,193.8563,193.4989,193.7769,807523.0
2024-01-25 10:20:00,195.18,195.39,195.09,195.36,799403.0,193.7769,193.9854,193.6876,193.9556,799403.0
2024-01-25 10:30:00,195.36,195.47,195.14,195.36,1009027.0,193.9556,194.0648,193.7372,193.9556,1009027.0
2024-01-25 10:40:00,195.36,195.63,195.3,195.39,1126802.0,193.9556,194.2237,193.8961,193.9854,1126802.0
2024-01-25 10:50:00,195.39,195.63,195.28,195.47,813304.0,193.9854,194.2237,193.8762,194.0648,813304.0
2024-01-25 11:00:00,195.48,195.49,195.16,195.33,663409.0,194.0748,194.0847,193.7571,193.9258,663409.0
2024-01-25 11:10:00,195.33,195.63,195.18,195.59,701573.0,193.9258,194.2237,193.7769,194.184,701573.0
2024-01-25 11:20:00,195.59,195.87,195.49,195.84,790831.0,194.184,194.462,194.0847,194.4322,790831.0
2024-01-25 11:30:00,195.84,195.93,195.71,195.92,538082.0,194.4322,194.5215,194.3031,194.5116,538082.0
2024-01-25 11:40:00,195.92,196.19,195.82,196.1,1116750.0,194.5116,194.7797,194.4123,194.6903,1116750.0
2024-01-25 11:50:00,196.1,196.27,195.82,195.96,1112528.0,194.6903,194.8591,194.4123,194.5513,1112528.0
2024-01-25 12:00:00,195.96,196.06,195.53,195.74,834983.0,194.5513,194.6506,194.1244,194.3329,834983.0
2024-01-25 12:10:00,195.74,195.98,195.66,195.85,685392.0,194.3329,194.5712,194.2535,194.4421,685392.0
2024-01-25 12:20:00,195.85,195.99,195.73,195.74,704063.0,194.4421,194.5811,194.323,194.3329,704063.0
2024-01-25 12:30:00,195.75,195.81,195.54,195.64,616645.0,194.3428,194.4024,194.1343,194.2336,616645.0
2024-01-25 12:40:00,195.64,195.83,195.63,195.77,472714.0,194.2336,194.4222,194.2237,194.3627,472714.0
2024-01-25 12:50:00,195.77,195.87,195.61,195.81,499094.0,194.3627,194.462,194.2038,194.4024,499094.0
2024-01-25 13:00:00,195.81,195.96,195.46,195.49,1213634.0,194.4024,194.5513,194.0549,194.0847,1213634.0
2024-01-25 13:10:00,195.49,195.54,194.1,194.48,2265401.0,194.0847,194.1343,192.7047,193.0819,2265401.0
2024-01-25 13:20:00,194.47,194.8,194.32,194.71,1568243.0,193.072,193.3996,192.9231,193.3103,1568243.0
2024-01-25 13:30:00,194.71,194.71,194.35,194.62,785896.0,193.3103,193.3103,192.9529,193.2209,785896.0
2024-01-25 13:40:00,194.63,194.94,194.45,194.88,927306.0,193.2309,193.5386,193.0522,193.4791,927306.0
2024-01-25 13:50:00,194.88,194.91,194.05,194.13,790491.0,193.4791,193.5089,192.655,192.7345,790491.0
2024-01-25 14:00:00,194.12,194.12,193.75,193.87,900457.0,192.7245,192.7245,192.3572,192.4763,900457.0
2024-01-25 14:10:00,193.88,194.08,193.77,194.05,727430.0,192.4863,192.6848,192.377,192.655,727430.0
2024-01-25 14:20:00,194.05,194.06,193.8,193.91,642864.0,192.655,192.665,192.4068,192.516,642864.0
2024-01-25 14:30:00,193.92,194.01,193.31,193.33,882359.0,192.526,192.6153,191.9204,191.9402,882359.0
2024-01-25 14:40:00,193.33,193.55,193.11,193.34,814420.0,191.9402,192.1586,191.7218,191.9501,814420.0
2024-01-25 14:50:00,193.34,193.6,193.31,193.56,668665.0,191.9501,192.2083,191.9204,192.1686,668665.0
2024-01-25 15:00:00,193.55,193.97,193.45,193.91,724902.0,192.1586,192.5756,192.0593,192.516,724902.0
2024-01-25 15:10:00,193.9,194.07,193.78,194.06,582603.0,192.5061,192.6749,192.387,192.665,582603.0
2024-01-25 15:20:00,194.06,194.13,193.81,193.85,575293.0,192.665,192.7345,192.4168,192.4565,575293.0
2024-01-25 15:30:00,193.86,194.31,193.8,194.09,803132.0,192.4664,192.9132,192.4068,192.6947,803132.0
2024-01-25 15:40:00,194.09,194.15,193.78,193.87,731377.0,192.6947,192.7543,192.387,192.4763,731377.0
2024-01-25 15:50:00,193.88,194.2,193.76,194.19,2639511.0,192.4863,192.804,192.3671,192.794,2639511.0
2024-01-26 09:30:00,194.26,194.55,193.79,194.01,1847156.0,192.8635,193.1514,192.3969,192.6153,1847156.0
2024-01-26 09:40:00,194.01,194.12,193.75,194.06,887015.0,192.6153,192.7245,192.3572,192.665,887015.0
2024-01-26 09:50:00,194.07,194.65,194.05,194.62,1215828.0,192.6749,193.2507,192.655,193.2209,1215828.0
2024-01-26 10:00:00,194.64,194.76,194.28,194.5,1011696.0,193.2408,193.3599,192.8834,193.1018,1011696.0
2024-01-26 10:10:00,194.5,194.57,194.19,194.37,574978.0,193.1018,193.1713,192.794,192.9727,574978.0
2024-01-26 10:20:00,194.37,194.7,194.33,194.69,702096.0,192.9727,193.3004,192.933,193.2904,702096.0
2024-01-26 10:30:00,194.69,194.75,194.45,194.47,685270.0,193.2904,193.35,193.0522,193.072,685270.0
2024-01-26 10:40:00,194.47,194.56,194.41,194.54,551311.0,193.072,193.1614,193.0124,193.1415,551311.0
2024-01-26 10:50:00,194.56,194.6,194.36,194.53,537611.0,193.1614,193.2011,192.9628,193.1316,537611.0
2024-01-26 11:00:00,194.52,194.57,194.39,194.51,548038.0,193.1217,193.1713,192.9926,193.1117,548038.0
2024-01-26 11:10:00,194.52,194.57,194.37,194.44,496103.0,193.1217,193.1713,192.9727,193.0422,496103.0
2024-01-26 11:20:00,194.44,194.51,194.38,194.39,331488.0,193.0422,193.1117,192.9827,192.9926,331488.0
2024-01-26 11:30:00,194.4,194.48,194.03,194.03,551872.0,193.0025,193.0819,192.6352,192.6352,551872.0
2024-01-26 11:40:00,194.03,194.13,193.91,194.12,549915.0,192.6352,192.7345,192.516,192.7245,549915.0
2024-01-26 11:50:00,194.12,194.18,193.92,194.04,575429.0,192.7245,192.7841,192.526,192.6451,575429.0
2024-01-26 12:00:00,194.04,194.04,193.71,193.73,521010.0,192.6451,192.6451,192.3175,192.3373,521010.0
2024-01-26 12:10:00,193.73,194.06,193.6,194.0,565253.0,192.3373,192.665,192.2083,192.6054,565253.0
2024-01-26 12:20:00,194.0,194.08,193.7,193.72,365058.0,192.6054,192.6848,192.3076,192.3274,365058.0
2024-01-26 12:30:00,193.7,193.71,193.03,193.06,906878.0,192.3076,192.3175,191.6424,191.6722,906878.0
2024-01-26 12:40:00,193.06,193.13,192.47,192.52,1213495.0,191.6722,191.7417,191.0864,191.136,1213495.0
2024-01-26 12:50:00,192.53,192.9,192.46,192.47,812691.0,191.146,191.5133,191.0765,191.0864,812691.0
2024-01-26 13:00:00,192.46,192.71,192.27,192.65,794941.0,191.0765,191.3247,190.8878,191.2651,794941.0
2024-01-26 13:10:00,192.64,192.69,192.41,192.55,490245.0,191.2552,191.3048,191.0268,191.1658,490245.0
2024-01-26 13:20:00,192.55,192.76,192.51,192.66,509531.0,191.1658,191.3743,191.1261,191.275,509531.0
2024-01-26 13:30:00,192.66,192.73,192.5,192.58,443917.0,191.275,191.3445,191.1162,191.1956,443917.0
2024-01-26 13:40:00,192.58,192.58,192.27,192.33,668397.0,191.1956,191.1956,190.8878,190.9474,668397.0
2024-01-26 13:50:00,192.33,192.48,192.27,192.45,418698.0,190.9474,191.0963,190.8878,191.0665,418698.0
2024-01-26 14:00:00,192.46,192.65,192.43,192.53,529694.0,191.0765,191.2651,191.0467,191.146,529694.0
2024-01-26 14:10:00,192.53,192.56,192.4,192.44,354876.0,191.146,191.1757,191.0169,191.0566,354876.0
2024-01-26 14:20:00,192.44,192.53,192.34,192.48,360269.0,191.0566,191.146,190.9573,191.0963,360269.0
2024-01-26 14:30:00,192.48,192.65,192.37,192.63,351087.0,191.0963,191.2651,190.9871,191.2452,351087.0
2024-01-26 14:40:00,192.63,192.88,192.61,192.81,489263.0,191.2452,191.4934,191.2254,191.424,489263.0
2024-01-26 14:50:00,192.81,192.97,192.73,192.91,507770.0,191.424,191.5828,191.3445,191.5232,507770.0
2024-01-26 15:00:00,192.92,192.98,192.73,192.8,498583.0,191.5332,191.5927,191.3445,191.414,498583.0
2024-01-26 15:10:00,192.8,192.92,192.74,192.74,361211.0,191.414,191.5332,191.3545,191.3545,361211.0
2024-01-26 15:20:00,192.75,192.75,192.34,192.43,675434.0,191.3644,191.3644,190.9573,191.0467,675434.0
2024-01-26 15:30:00,192.43,192.47,192.09,192.13,910969.0,191.0467,191.0864,190.7091,190.7488,910969.0
2024-01-26 15:40:00,192.12,192.19,192.02,192.11,1030713.0,190.7389,190.8084,190.6396,190.729,1030713.0
2024-01-26 15:50:00,192.1,192.59,191.94,192.42,3914632.0,190.7191,191.2055,190.5602,191.0368,3914632.0
2024-01-29 09:30:00,192.01,192.18,191.55,191.71,2021655.0,190.6297,190.7985,190.173,190.3319,2021655.0
2024-01-29 09:40:00,191.71,191.87,189.58,190.06,2619619.0,190.3319,190.4907,188.2172,188.6937,2619619.0
2024-01-29 09:50:00,190.07,190.88,190.06,190.77,1675572.0,188.7036,189.5078,188.6937,189.3986,1675572.0
2024-01-29 10:00:00,190.78,190.96,190.49,190.89,1162413.0,189.4085,189.5872,189.1206,189.5178,1162413.0
2024-01-29 10:10:00,190.89,191.26,190.88,191.11,977804.0,189.5178,189.8851,189.5078,189.7362,977804.0
2024-01-29 10:20:00,191.12,191.12,190.56,190.87,777652.0,189.7461,189.7461,189.1901,189.4979,777652.0
2024-01-29 10:30:00,190.87,191.15,190.62,191.03,791518.0,189.4979,189.7759,189.2497,189.6567,791518.0
2024-01-29 10:40:00,191.03,191.07,190.73,190.8,542704.0,189.6567,189.6965,189.3589,189.4284,542704.0
2024-01-29 10:50:00,190.79,190.95,190.58,190.59,602571.0,189.4185,189.5773,189.21,189.2199,602571.0
2024-01-29 11:00:00,190.59,190.61,190.4,190.53,643331.0,189.2199,189.2398,189.0313,189.1603,643331.0
2024-01-29 11:10:00,190.55,190.99,190.51,190.99,602467.0,189.1802,189.617,189.1405,189.617,602467.0
2024-01-29 11:20:00,190.99,191.03,190.62,190.69,522606.0,189.617,189.6567,189.2497,189.3192,522606.0
2024-01-29 11:30:00,190.69,190.74,190.48,190.49,446317.0,189.3192,189.3688,189.1107,189.1206,446317.0
2024-01-29 11:40:00,190.48,190.55,190.4,190.5,423267.0,189.1107,189.1802,189.0313,189.1306,423267.0
2024-01-29 11:50:00,190.5,190.83,190.49,190.78,454308.0,189.1306,189.4582,189.1206,189.4085,454308.0
2024-01-29 12:00:00,190.78,190.92,190.72,190.81,460084.0,189.4085,189.5475,189.349,189.4383,460084.0
2024-01-29 12:10:00,190.82,190.98,190.78,190.8,310287.0,189.4483,189.6071,189.4085,189.4284,310287.0
2024-01-29 12:20:00,190.81,191.14,190.74,191.03,431617.0,189.4383,189.766,189.3688,189.6567,431617.0
2024-01-29 12:30:00,191.03,191.09,190.94,191.07,310355.0,189.6567,189.7163,189.5674,189.6965,310355.0
2024-01-29 12:40:00,191.06,191.12,190.78,190.94,477359.0,189.6865,189.7461,189.4085,189.5674,477359.0
2024-01-29 12:50:00,190.95,191.16,190.92,191.05,407124.0,189.5773,189.7858,189.5475,189.6766,407124.0
2024-01-29 13:00:00,191.07,191.18,190.93,191.11,382335.0,189.6965,189.8057,189.5575,189.7362,382335.0
2024-01-29 13:10:00,191.1,191.25,191.01,191.19,342577.0,189.7262,189.8752,189.6369,189.8156,342577.0
2024-01-29 13:20:00,191.18,191.29,191.17,191.25,329267.0,189.8057,189.9149,189.7957,189.8752,329267.0
2024-01-29 13:30:00,191.26,191.34,191.21,191.28,383540.0,189.8851,189.9645,189.8355,189.9049,383540.0
2024-01-29 13:40:00,191.27,191.39,191.26,191.33,378819.0,189.895,190.0142,189.8851,189.9546,378819.0
2024-01-29 13:50:00,191.34,191.36,191.24,191.27,393416.0,189.9645,189.9844,189.8652,189.895,393416.0
2024-01-29 14:00:00,191.27,191.45,191.24,191.44,420055.0,189.895,190.0737,189.8652,190.0638,420055.0
2024-01-29 14:10:00,191.43,191.62,191.42,191.43,450640.0,190.0539,190.2425,190.0439,190.0539,450640.0
2024-01-29 14:20:00,191.43,191.58,191.42,191.53,312595.0,190.0539,190.2028,190.0439,190.1532,312595.0
2024-01-29 14:30:00,191.54,191.67,191.45,191.53,483100.0,190.1631,190.2921,190.0737,190.1532,483100.0
2024-01-29 14:40:00,191.53,191.54,191.28,191.29,542673.0,190.1532,190.1631,189.9049,189.9149,542673.0
2024-01-29 14:50:00,191.3,191.55,191.3,191.38,626380.0,189.9248,190.173,189.9248,190.0042,626380.0
2024-01-29 15:00:00,191.38,191.77,191.37,191.69,1140350.0,190.0042,190.3914,189.9943,190.312,1140350.0
2024-01-29 15:10:00,191.68,192.01,191.6,191.99,834946.0,190.3021,190.6297,190.2226,190.6098,834946.0
2024-01-29 15:20:00,191.99,192.2,191.82,191.94,821667.0,190.6098,190.8183,190.4411,190.5602,821667.0
2024-01-29 15:30:00,191.94,192.11,191.89,192.05,732038.0,190.5602,190.729,190.5106,190.6694,732038.0
2024-01-29 15:40:00,192.05,192.08,191.71,191.74,751952.0,190.6694,190.6992,190.3319,190.3616,751952.0
2024-01-29 15:50:00,191.73,191.94,191.39,191.78,2301824.0,190.3517,190.5602,190.0142,190.4014,2301824.0
2024-01-30 09:30:00,190.95,191.8,190.68,191.53,2104774.0,189.5773,190.4212,189.3093,190.1532,2104774.0
2024-01-30 09:40:00,191.54,191.57,190.98,191.03,1040740.0,190.1631,190.1929,189.6071,189.6567,1040740.0
2024-01-30 09:50:00,191.02,191.25,190.91,191.11,1177216.0,189.6468,189.8752,189.5376,189.7362,1177216.0
2024-01-30 10:00:00,191.1,191.17,190.68,191.0,851182.0,189.7262,189.7957,189.3093,189.627,851182.0
2024-01-30 10:10:00,191.01,191.14,190.68,191.07,793659.0,189.6369,189.766,189.3093,189.6965,793659.0
2024-01-30 10:20:00,191.08,191.1,189.46,189.95,2637489.0,189.7064,189.7262,188.098,188.5845,2637489.0
2024-01-30 10:30:00,189.93,190.25,189.17,189.47,1952485.0,188.5647,188.8824,187.8101,188.108,1952485.0
2024-01-30 10:40:00,189.47,189.73,188.65,188.98,1964657.0,188.108,188.3661,187.2939,187.6215,1964657.0
2024-01-30 10:50:00,188.97,189.24,188.22,188.49,1988811.0,187.6116,187.8796,186.8669,187.135,1988811.0
2024-01-30 11:00:00,188.49,188.56,187.88,187.92,1700716.0,187.135,187.2045,186.5294,186.5691,1700716.0
2024-01-30 11:10:00,187.93,188.74,187.86,188.6,1574027.0,186.579,187.3832,186.5095,187.2442,1574027.0
2024-01-30 11:20:00,188.6,188.82,188.42,188.65,1107304.0,187.2442,187.4626,187.0655,187.2939,1107304.0
2024-01-30 11:30:00,188.66,188.94,188.65,188.87,761656.0,187.3038,187.5818,187.2939,187.5123,761656.0
2024-01-30 11:40:00,188.88,188.93,188.64,188.85,616367.0,187.5222,187.5718,187.2839,187.4924,616367.0
2024-01-30 11:50:00,188.84,188.9,188.57,188.72,585881.0,187.4825,187.5421,187.2144,187.3634,585881.0
2024-01-30 12:00:00,188.73,188.93,188.67,188.74,578090.0,187.3733,187.5718,187.3137,187.3832,578090.0
2024-01-30 12:10:00,188.74,188.89,188.39,188.44,783344.0,187.3832,187.5321,187.0357,187.0854,783344.0
2024-01-30 12:20:00,188.44,188.61,188.23,188.41,679437.0,187.0854,187.2541,186.8769,187.0556,679437.0
2024-01-30 12:30:00,188.4,188.49,188.09,188.28,759433.0,187.0457,187.135,186.7379,186.9265,759433.0
2024-01-30 12:40:00,188.28,188.28,188.06,188.23,620092.0,186.9265,186.9265,186.7081,186.8769,620092.0
2024-01-30 12:50:00,188.23,188.25,187.87,187.87,676157.0,186.8769,186.8967,186.5195,186.5195,676157.0
2024-01-30 13:00:00,187.87,188.23,187.68,188.21,875241.0,186.5195,186.8769,186.3308,186.857,875241.0
2024-01-30 13:10:00,188.22,188.35,188.07,188.29,595310.0,186.8669,186.996,186.718,186.9364,595310.0
2024-01-30 13:20:00,188.28,188.57,188.22,188.56,448605.0,186.9265,187.2144,186.8669,187.2045,448605.0
2024-01-30 13:30:00,188.56,188.64,188.37,188.38,474452.0,187.2045,187.2839,187.0159,187.0258,474452.0
2024-01-30 13:40:00,188.39,188.39,188.02,188.03,499531.0,187.0357,187.0357,186.6684,186.6783,499531.0
2024-01-30 13:50:00,188.04,188.19,187.99,188.02,565303.0,186.6882,186.8372,186.6386,186.6684,565303.0
2024-01-30 14:00:00,188.02,188.04,187.52,187.59,915431.0,186.6684,186.6882,186.172,186.2415,915431.0
2024-01-30 14:10:00,187.59,187.82,187.49,187.53,814971.0,186.2415,186.4698,186.1422,186.1819,814971.0
2024-01-30 14:20:00,187.54,187.9,187.47,187.84,612225.0,186.1918,186.5492,186.1223,186.4897,612225.0
2024-01-30 14:30:00,187.84,187.96,187.77,187.88,507852.0,186.4897,186.6088,186.4202,186.5294,507852.0
2024-01-30 14:40:00,187.88,188.11,187.87,188.06,489323.0,186.5294,186.7577,186.5195,186.7081,489323.0
2024-01-30 14:50:00,188.06,188.28,188.06,188.23,486002.0,186.7081,186.9265,186.7081,186.8769,486002.0
2024-01-30 15:00:00,188.23,188.27,187.9,187.93,647677.0,186.8769,186.9166,186.5492,186.579,647677.0
2024-01-30 15:10:00,187.92,188.16,187.84,187.93,734526.0,186.5691,186.8074,186.4897,186.579,734526.0
2024-01-30 15:20:00,187.93,188.21,187.85,188.07,642941.0,186.579,186.857,186.4996,186.718,642941.0
2024-01-30 15:30:00,188.06,188.12,187.8,187.99,842126.0,186.7081,186.7677,186.45,186.6386,842126.0
2024-01-30 15:40:00,187.99,188.14,187.85,188.02,968513.0,186.6386,186.7875,186.4996,186.6684,968513.0
2024-01-30 15:50:00,188.03,188.11,187.85,187.98,2411875.0,186.6783,186.7577,186.4996,186.6287,2411875.0
2024-01-31 09:30:00,187.13,187.15,185.7,185.94,2817768.0,185.7848,185.8046,184.3651,184.6033,2817768.0
2024-01-31 09:40:00,185.96,186.21,184.79,185.18,2056417.0,184.6232,184.8714,183.4616,183.8488,2056417.0
2024-01-31 09:50:00,185.2,185.31,184.89,185.2,1541326.0,183.8687,183.9779,183.5609,183.8687,1541326.0
2024-01-31 10:00:00,185.19,185.78,185.0,185.53,1237911.0,183.8587,184.4445,183.6701,184.1963,1237911.0
2024-01-31 10:10:00,185.54,185.69,185.08,185.64,967847.0,184.2062,184.3551,183.7495,184.3055,967847.0
2024-01-31 10:20:00,185.64,185.67,184.95,185.02,810794.0,184.3055,184.3353,183.6205,183.69,810794.0
2024-01-31 10:30:00,185.02,185.17,184.9,185.12,891752.0,183.69,183.8389,183.5708,183.7892,891752.0
2024-01-31 10:40:00,185.11,185.44,185.1,185.15,825381.0,183.7793,184.1069,183.7694,183.819,825381.0
2024-01-31 10:50:00,185.15,185.34,184.96,185.29,644972.0,183.819,184.0076,183.6304,183.958,644972.0
2024-01-31 11:00:00,185.3,185.7,185.29,185.59,606195.0,183.9679,184.3651,183.958,184.2559,606195.0
2024-01-31 11:10:00,185.59,185.87,185.47,185.72,551888.0,184.2559,184.5338,184.1367,184.3849,551888.0
2024-01-31 11:20:00,185.73,185.76,185.37,185.72,495570.0,184.3948,184.4246,184.0374,184.3849,495570.0
2024-01-31 11:30:00,185.72,185.77,185.42,185.57,496790.0,184.3849,184.4346,184.0871,184.236,496790.0
2024-01-31 11:40:00,185.57,185.71,185.44,185.55,455335.0,184.236,184.375,184.1069,184.2161,455335.0
2024-01-31 11:50:00,185.55,185.86,185.42,185.69,452714.0,184.2161,184.5239,184.0871,184.3551,452714.0
2024-01-31 12:00:00,185.69,185.95,185.61,185.92,422324.0,184.3551,184.6133,184.2757,184.5835,422324.0
2024-01-31 12:10:00,185.93,185.98,185.83,185.91,446281.0,184.5934,184.643,184.4941,184.5736,446281.0
2024-01-31 12:20:00,185.9,186.11,185.84,186.09,425380.0,184.5636,184.7721,184.5041,184.7523,425380.0
2024-01-31 12:30:00,186.08,186.18,185.83,185.91,482816.0,184.7423,184.8416,184.4941,184.5736,482816.0
2024-01-31 12:40:00,185.9,186.11,185.87,186.03,396683.0,184.5636,184.7721,184.5338,184.6927,396683.0
2024-01-31 12:50:00,186.03,186.34,186.03,186.33,476493.0,184.6927,185.0005,184.6927,184.9905,476493.0
2024-01-31 13:00:00,186.33,186.44,186.22,186.26,418410.0,184.9905,185.0997,184.8813,184.921,418410.0
2024-01-31 13:10:00,186.25,186.34,186.14,186.31,443057.0,184.9111,185.0005,184.8019,184.9707,443057.0
2024-01-31 13:20:00,186.32,186.35,186.07,186.16,372638.0,184.9806,185.0104,184.7324,184.8218,372638.0
2024-01-31 13:30:00,186.17,186.36,186.15,186.2,402688.0,184.8317,185.0203,184.8118,184.8615,402688.0
2024-01-31 13:40:00,186.2,186.52,186.16,186.52,452498.0,184.8615,185.1792,184.8218,185.1792,452498.0
2024-01-31 13:50:00,186.53,186.53,186.1,186.18,471134.0,185.1891,185.1891,184.7622,184.8416,471134.0
2024-01-31 14:00:00,186.17,186.32,185.26,185.76,868483.0,184.8317,184.9806,183.9282,184.4246,868483.0
2024-01-31 14:10:00,185.79,185.99,185.51,185.56,690714.0,184.4544,184.653,184.1764,184.2261,690714.0
2024-01-31 14:20:00,185.58,185.75,185.44,185.67,532872.0,184.2459,184.4147,184.1069,184.3353,532872.0
2024-01-31 14:30:00,185.67,186.52,185.46,186.4,909818.0,184.3353,185.1792,184.1268,185.06,909818.0
2024-01-31 14:40:00,186.43,186.94,186.33,186.47,960698.0,185.0898,185.5961,184.9905,185.1295,960698.0
2024-01-31 14:50:00,186.47,186.54,185.91,185.97,613751.0,185.1295,185.199,184.5736,184.6331,613751.0
2024-01-31 15:00:00,185.98,186.03,185.07,185.53,1178588.0,184.643,184.6927,183.7396,184.1963,1178588.0
2024-01-31 15:10:00,185.52,185.72,185.06,185.06,740857.0,184.1864,184.3849,183.7297,183.7297,740857.0
2024-01-31 15:20:00,185.09,185.65,185.03,185.52,795440.0,183.7594,184.3154,183.6999,184.1864,795440.0
2024-01-31 15:30:00,185.52,185.59,185.01,185.32,855992.0,184.1864,184.2559,183.68,183.9878,855992.0
2024-01-31 15:40:00,185.31,185.41,185.1,185.19,847746.0,183.9779,184.0771,183.7694,183.8587,847746.0
2024-01-31 15:50:00,185.2,185.26,184.5,184.5,3343726.0,183.8687,183.9282,183.1737,183.1737,3343726.0
2024-02-01 09:30:00,184.01,185.34,183.81,185.16,2916391.0,182.6872,184.0076,182.4886,183.8289,2916391.0
2024-02-01 09:40:00,185.15,185.64,184.65,184.8,1461852.0,183.819,184.3055,183.3226,183.4715,1461852.0
2024-02-01 09:50:00,184.81,185.5,184.62,185.5,997116.0,183.4815,184.1665,183.2928,184.1665,997116.0
2024-02-01 10:00:00,185.46,185.99,184.9,185.89,1104356.0,184.1268,184.653,183.5708,184.5537,1104356.0
2024-02-01 10:10:00,185.9,185.98,185.61,185.76,900683.0,184.5636,184.643,184.2757,184.4246,900683.0
2024-02-01 10:20:00,185.77,186.18,185.57,186.11,1000528.0,184.4346,184.8416,184.236,184.7721,1000528.0
2024-02-01 10:30:00,186.12,186.28,185.93,186.16,835618.0,184.782,184.9409,184.5934,184.8218,835618.0
2024-02-01 10:40:00,186.16,186.31,185.99,186.02,902299.0,184.8218,184.9707,184.653,184.6828,902299.0
2024-02-01 10:50:00,186.01,186.04,185.35,185.37,873278.0,184.6728,184.7026,184.0176,184.0374,873278.0
2024-02-01 11:00:00,185.37,186.07,185.29,185.91,735905.0,184.0374,184.7324,183.958,184.5736,735905.0
2024-02-01 11:10:00,185.91,186.03,185.68,185.72,617713.0,184.5736,184.6927,184.3452,184.3849,617713.0
2024-02-01 11:20:00,185.72,185.91,185.34,185.4,674723.0,184.3849,184.5736,184.0076,184.0672,674723.0
2024-02-01 11:30:00,185.39,185.9,185.36,185.78,818360.0,184.0573,184.5636,184.0275,184.4445,818360.0
2024-02-01 11:40:00,185.78,185.81,185.56,185.67,485336.0,184.4445,184.4743,184.2261,184.3353,485336.0
2024-02-01 11:50:00,185.67,185.87,185.62,185.68,515811.0,184.3353,184.5338,184.2856,184.3452,515811.0
2024-02-01 12:00:00,185.68,186.3,185.66,186.23,817317.0,184.3452,184.9607,184.3253,184.8913,817317.0
2024-02-01 12:10:00,186.23,186.25,185.88,186.04,764318.0,184.8913,184.9111,184.5438,184.7026,764318.0
2024-02-01 12:20:00,186.05,186.1,185.81,185.89,461874.0,184.7125,184.7622,184.4743,184.5537,461874.0
2024-02-01 12:30:00,185.89,185.94,185.64,185.87,560678.0,184.5537,184.6033,184.3055,184.5338,560678.0
2024-02-01 12:40:00,185.87,186.09,185.76,186.06,565074.0,184.5338,184.7523,184.4246,184.7225,565074.0
2024-02-01 12:50:00,186.06,186.44,185.98,186.12,907690.0,184.7225,185.0997,184.643,184.782,907690.0
2024-02-01 13:00:00,186.13,186.19,185.57,185.71,532938.0,184.792,184.8515,184.236,184.375,532938.0
2024-02-01 13:10:00,185.71,186.07,185.68,185.87,547638.0,184.375,184.7324,184.3452,184.5338,547638.0
2024-02-01 13:20:00,185.86,185.89,185.65,185.73,478164.0,184.5239,184.5537,184.3154,184.3948,478164.0
2024-02-01 13:30:00,185.74,185.9,185.26,185.43,615700.0,184.4048,184.5636,183.9282,184.097,615700.0
2024-02-01 13:40:00,185.43,185.81,185.28,185.8,628286.0,184.097,184.4743,183.9481,184.4643,628286.0
2024-02-01 13:50:00,185.78,185.96,185.68,185.8,478618.0,184.4445,184.6232,184.3452,184.4643,478618.0
2024-02-01 14:00:00,185.8,186.1,185.79,186.09,581559.0,184.4643,184.7622,184.4544,184.7523,581559.0
2024-02-01 14:10:00,186.09,186.11,185.55,186.07,739684.0,184.7523,184.7721,184.2161,184.7324,739684.0
2024-02-01 14:20:00,186.07,186.16,185.9,185.98,556240.0,184.7324,184.8218,184.5636,184.643,556240.0
2024-02-01 14:30:00,185.98,186.28,185.88,186.17,578359.0,184.643,184.9409,184.5438,184.8317,578359.0
2024-02-01 14:40:00,186.17,186.58,186.16,186.42,820674.0,184.8317,185.2387,184.8218,185.0799,820674.0
2024-02-01 14:50:00,186.43,186.62,186.42,186.48,748323.0,185.0898,185.2784,185.0799,185.1395,748323.0
2024-02-01 15:00:00,186.47,186.63,186.28,186.61,847807.0,185.1295,185.2884,184.9409,185.2685,847807.0
2024-02-01 15:10:00,186.61,186.71,186.34,186.69,1156177.0,185.2685,185.3678,185.0005,185.3479,1156177.0
2024-02-01 15:20:00,186.68,186.8,186.57,186.66,818277.0,185.338,185.4572,185.2288,185.3182,818277.0
2024-02-01 15:30:00,186.65,186.79,186.5,186.77,799306.0,185.3082,185.4472,185.1593,185.4274,799306.0
2024-02-01 15:40:00,186.76,186.91,186.36,186.53,1473180.0,185.4174,185.5664,185.0203,185.1891,1473180.0
2024-02-01 15:50:00,186.53,186.95,186.43,186.89,3375932.0,185.1891,185.6061,185.0898,185.5465,3375932.0
2024-02-02 09:30:00,179.87,182.9,179.25,182.18,9087603.0,178.577,181.5852,177.9614,180.8704,9087603.0
2024-02-02 09:40:00,182.19,183.72,181.96,183.19,4552476.0,180.8803,182.3993,180.6519,181.8731,4552476.0
2024-02-02 09:50:00,183.19,183.21,182.01,182.48,3425079.0,181.8731,181.893,180.7016,181.1682,3425079.0
2024-02-02 10:00:00,182.5,183.2,182.44,182.96,2320228.0,181.1881,181.883,181.1285,181.6448,2320228.0
2024-02-02 10:10:00,182.97,184.14,182.84,183.94,2471509.0,181.6547,182.8163,181.5256,182.6177,2471509.0
2024-02-02 10:20:00,183.95,184.17,183.24,183.31,2202616.0,182.6276,182.8461,181.9227,181.9922,2202616.0
2024-02-02 10:30:00,183.33,184.55,183.16,184.41,1574277.0,182.0121,183.2233,181.8433,183.0843,1574277.0
2024-02-02 10:40:00,184.41,185.2,184.36,184.95,2259811.0,183.0843,183.8687,183.0347,183.6205,2259811.0
2024-02-02 10:50:00,184.96,185.94,184.91,185.67,2434614.0,183.6304,184.6033,183.5807,184.3353,2434614.0
2024-02-02 11:00:00,185.67,185.85,185.13,185.75,1562612.0,184.3353,184.514,183.7992,184.4147,1562612.0
2024-02-02 11:10:00,185.77,187.0,185.73,186.41,2976350.0,184.4346,185.6557,184.3948,185.07,2976350.0
2024-02-02 11:20:00,186.41,187.33,186.06,187.0,2050023.0,185.07,185.9833,184.7225,185.6557,2050023.0
2024-02-02 11:30:00,187.01,187.1,186.24,186.4,1537331.0,185.6656,185.755,184.9012,185.06,1537331.0
2024-02-02 11:40:00,186.41,186.43,185.93,185.98,1391200.0,185.07,185.0898,184.5934,184.643,1391200.0
2024-02-02 11:50:00,185.98,186.46,185.83,186.33,1526470.0,184.643,185.1196,184.4941,184.9905,1526470.0
2024-02-02 12:00:00,186.34,186.61,186.18,186.41,1073986.0,185.0005,185.2685,184.8416,185.07,1073986.0
2024-02-02 12:10:00,186.42,186.76,186.22,186.49,1047723.0,185.0799,185.4174,184.8813,185.1494,1047723.0
2024-02-02 12:20:00,186.49,187.1,186.38,187.02,996987.0,185.1494,185.755,185.0402,185.6756,996987.0
2024-02-02 12:30:00,187.03,187.12,186.46,186.6,1263801.0,185.6855,185.7749,185.1196,185.2586,1263801.0
2024-02-02 12:40:00,186.59,186.6,185.41,185.68,1545409.0,185.2487,185.2586,184.0771,184.3452,1545409.0
2024-02-02 12:50:00,185.68,185.75,185.12,185.28,1125523.0,184.3452,184.4147,183.7892,183.9481,1125523.0
2024-02-02 13:00:00,185.28,185.53,184.85,184.92,1099211.0,183.9481,184.1963,183.5212,183.5907,1099211.0
2024-02-02 13:10:00,184.93,185.82,184.92,185.74,1080381.0,183.6006,184.4842,183.5907,184.4048,1080381.0
2024-02-02 13:20:00,185.74,186.16,185.73,186.03,1016359.0,184.4048,184.8218,184.3948,184.6927,1016359.0
2024-02-02 13:30:00,186.04,186.23,185.72,186.18,895695.0,184.7026,184.8913,184.3849,184.8416,895695.0
2024-02-02 13:40:00,186.18,186.24,185.76,185.88,735224.0,184.8416,184.9012,184.4246,184.5438,735224.0
2024-02-02 13:50:00,185.88,185.99,185.66,185.92,508848.0,184.5438,184.653,184.3253,184.5835,508848.0
2024-02-02 14:00:00,185.93,186.1,185.67,185.77,705366.0,184.5934,184.7622,184.3353,184.4346,705366.0
2024-02-02 14:10:00,185.77,185.98,185.66,185.74,639624.0,184.4346,184.643,184.3253,184.4048,639624.0
2024-02-02 14:20:00,185.74,186.14,185.59,186.08,678167.0,184.4048,184.8019,184.2559,184.7423,678167.0
2024-02-02 14:30:00,186.09,186.56,186.08,186.35,933086.0,184.7523,185.2189,184.7423,185.0104,933086.0
2024-02-02 14:40:00,186.36,186.62,186.23,186.59,739896.0,185.0203,185.2784,184.8913,185.2487,739896.0
2024-02-02 14:50:00,186.59,187.02,186.58,186.98,923628.0,185.2487,185.6756,185.2387,185.6359,923628.0
2024-02-02 15:00:00,186.99,187.07,186.59,186.63,1137387.0,185.6458,185.7252,185.2487,185.2884,1137387.0
2024-02-02 15:10:00,186.63,186.89,186.45,186.88,1248276.0,185.2884,185.5465,185.1097,185.5366,1248276.0
2024-02-02 15:20:00,186.88,186.89,186.45,186.73,1116346.0,185.5366,185.5465,185.1097,185.3877,1116346.0
2024-02-02 15:30:00,186.74,186.74,186.17,186.54,1148396.0,185.3976,185.3976,184.8317,185.199,1148396.0
2024-02-02 15:40:00,186.55,186.68,186.37,186.52,1551234.0,185.209,185.338,185.0302,185.1792,1551234.0
2024-02-02 15:50:00,186.51,186.89,185.83,185.84,3877307.0,185.1692,185.5465,184.4941,184.5041,3877307.0
2024-02-05 09:30:00,188.13,188.28,186.2,186.39,3914388.0,186.7776,186.9265,184.8615,185.0501,3914388.0
2024-02-05 09:40:00,186.38,186.4,185.84,186.34,2410837.0,185.0402,185.06,184.5041,185.0005,2410837.0
2024-02-05 09:50:00,186.35,186.73,186.26,186.58,1420175.0,185.0104,185.3877,184.921,185.2387,1420175.0
2024-02-05 10:00:00,186.56,187.54,186.37,187.37,2138884.0,185.2189,186.1918,185.0302,186.0231,2138884.0
2024-02-05 10:10:00,187.39,188.36,187.11,187.45,2842540.0,186.0429,187.0059,185.7649,186.1025,2842540.0
2024-02-05 10:20:00,187.45,187.48,186.52,186.7,1414448.0,186.1025,186.1323,185.1792,185.3579,1414448.0
2024-02-05 10:30:00,186.67,186.74,186.26,186.63,1129398.0,185.3281,185.3976,184.921,185.2884,1129398.0
2024-02-05 10:40:00,186.63,186.65,186.11,186.49,1033709.0,185.2884,185.3082,184.7721,185.1494,1033709.0
2024-02-05 10:50:00,186.49,187.06,186.42,186.9,964728.0,185.1494,185.7153,185.0799,185.5564,964728.0
2024-02-05 11:00:00,186.89,187.35,186.78,187.29,1022190.0,185.5465,186.0032,185.4373,185.9436,1022190.0
2024-02-05 11:10:00,187.3,187.72,187.28,187.71,1007615.0,185.9536,186.3705,185.9337,186.3606,1007615.0
2024-02-05 11:20:00,187.71,187.76,187.21,187.25,1009914.0,186.3606,186.4103,185.8642,185.9039,1009914.0
2024-02-05 11:30:00,187.25,187.64,187.23,187.58,786212.0,185.9039,186.2911,185.8841,186.2315,786212.0
2024-02-05 11:40:00,187.59,187.74,187.23,187.7,922004.0,186.2415,186.3904,185.8841,186.3507,922004.0
2024-02-05 11:50:00,187.7,188.11,187.64,187.99,1103621.0,186.3507,186.7577,186.2911,186.6386,1103621.0
2024-02-05 12:00:00,187.98,188.42,187.89,188.36,1087031.0,186.6287,187.0655,186.5393,187.0059,1087031.0
2024-02-05 12:10:00,188.37,188.49,188.1,188.2,981755.0,187.0159,187.135,186.7478,186.8471,981755.0
2024-02-05 12:20:00,188.21,188.43,188.05,188.43,776282.0,186.857,187.0754,186.6982,187.0754,776282.0
2024-02-05 12:30:00,188.43,189.02,188.42,189.0,1506960.0,187.0754,187.6612,187.0655,187.6413,1506960.0
2024-02-05 12:40:00,189.0,189.22,188.83,189.11,1170052.0,187.6413,187.8598,187.4726,187.7505,1170052.0
2024-02-05 12:50:00,189.11,189.25,189.01,189.06,1060573.0,187.7505,187.8895,187.6513,187.7009,1060573.0
2024-02-05 13:00:00,189.07,189.08,188.73,188.86,909602.0,187.7108,187.7208,187.3733,187.5023,909602.0
2024-02-05 13:10:00,188.86,188.95,188.68,188.73,737911.0,187.5023,187.5917,187.3236,187.3733,737911.0
2024-02-05 13:20:00,188.72,188.91,188.53,188.54,774388.0,187.3634,187.552,187.1747,187.1846,774388.0
2024-02-05 13:30:00,188.54,189.02,188.54,188.84,686979.0,187.1846,187.6612,187.1846,187.4825,686979.0
2024-02-05 13:40:00,188.85,188.9,188.67,188.81,474829.0,187.4924,187.5421,187.3137,187.4527,474829.0
2024-02-05 13:50:00,188.81,188.88,188.53,188.72,641209.0,187.4527,187.5222,187.1747,187.3634,641209.0
2024-02-05 14:00:00,188.72,188.9,188.6,188.8,573262.0,187.3634,187.5421,187.2442,187.4428,573262.0
2024-02-05 14:10:00,188.81,188.84,188.41,188.45,675480.0,187.4527,187.4825,187.0556,187.0953,675480.0
2024-02-05 14:20:00,188.44,188.63,188.38,188.47,660436.0,187.0854,187.274,187.0258,187.1151,660436.0
2024-02-05 14:30:00,188.49,188.84,188.42,188.7,769380.0,187.135,187.4825,187.0655,187.3435,769380.0
2024-02-05 14:40:00,188.7,188.73,188.47,188.57,842590.0,187.3435,187.3733,187.1151,187.2144,842590.0
2024-02-05 14:50:00,188.58,188.59,188.37,188.52,705701.0,187.2244,187.2343,187.0159,187.1648,705701.0
2024-02-05 15:00:00,188.52,188.63,188.38,188.5,1029856.0,187.1648,187.274,187.0258,187.1449,1029856.0
2024-02-05 15:10:00,188.5,188.58,188.03,188.27,1022256.0,187.1449,187.2244,186.6783,186.9166,1022256.0
2024-02-05 15:20:00,188.27,188.41,188.16,188.35,686919.0,186.9166,187.0556,186.8074,186.996,686919.0
2024-02-05 15:30:00,188.34,188.42,188.01,188.02,746628.0,186.9861,187.0655,186.6585,186.6684,746628.0
2024-02-05 15:40:00,188.02,188.25,187.87,188.02,1062487.0,186.6684,186.8967,186.5195,186.6684,1062487.0
2024-02-05 15:50:00,188.03,188.3,187.64,187.66,2328732.0,186.6783,186.9464,186.2911,186.311,2328732.0
2024-02-06 09:30:00,186.9,187.99,186.76,187.66,2167538.0,185.5564,186.6386,185.4174,186.311,2167538.0
2024-02-06 09:40:00,187.67,188.63,187.64,188.14,1144201.0,186.3209,187.274,186.2911,186.7875,1144201.0
2024-02-06 09:50:00,188.14,188.25,187.88,187.96,1020655.0,186.7875,186.8967,186.5294,186.6088,1020655.0
2024-02-06 10:00:00,187.96,188.17,187.7,187.86,1149679.0,186.6088,186.8173,186.3507,186.5095,1149679.0
2024-02-06 10:10:00,187.85,188.31,187.77,188.23,939228.0,186.4996,186.9563,186.4202,186.8769,939228.0
2024-02-06 10:20:00,188.24,188.31,187.71,187.93,1025467.0,186.8868,186.9563,186.3606,186.579,1025467.0
2024-02-06 10:30:00,187.91,188.21,187.82,187.82,873899.0,186.5592,186.857,186.4698,186.4698,873899.0
2024-02-06 10:40:00,187.82,187.99,187.56,187.56,899855.0,186.4698,186.6386,186.2117,186.2117,899855.0
2024-02-06 10:50:00,187.58,187.74,187.27,187.73,794667.0,186.2315,186.3904,185.9238,186.3805,794667.0
2024-02-06 11:00:00,187.71,188.32,187.7,188.18,870200.0,186.3606,186.9662,186.3507,186.8272,870200.0
2024-02-06 11:10:00,188.19,188.45,187.93,188.45,954380.0,186.8372,187.0953,186.579,187.0953,954380.0
2024-02-06 11:20:00,188.45,188.86,188.44,188.81,837072.0,187.0953,187.5023,187.0854,187.4527,837072.0
2024-02-06 11:30:00,188.82,189.02,188.66,188.81,724202.0,187.4626,187.6612,187.3038,187.4527,724202.0
2024-02-06 11:40:00,188.81,188.99,188.41,188.75,737989.0,187.4527,187.6314,187.0556,187.3931,737989.0
2024-02-06 11:50:00,188.75,188.99,188.68,188.81,599198.0,187.3931,187.6314,187.3236,187.4527,599198.0
2024-02-06 12:00:00,188.82,189.14,188.75,188.91,742678.0,187.4626,187.7803,187.3931,187.552,742678.0
2024-02-06 12:10:00,188.91,188.96,188.7,188.86,678399.0,187.552,187.6016,187.3435,187.5023,678399.0
2024-02-06 12:20:00,188.86,188.89,188.7,188.84,539861.0,187.5023,187.5321,187.3435,187.4825,539861.0
2024-02-06 12:30:00,188.84,188.87,188.56,188.75,471049.0,187.4825,187.5123,187.2045,187.3931,471049.0
2024-02-06 12:40:00,188.74,188.75,188.48,188.52,379461.0,187.3832,187.3931,187.1251,187.1648,379461.0
2024-02-06 12:50:00,188.51,188.64,188.43,188.53,368469.0,187.1549,187.2839,187.0754,187.1747,368469.0
2024-02-06 13:00:00,188.54,189.0,188.51,188.94,840227.0,187.1846,187.6413,187.1549,187.5818,840227.0
2024-02-06 13:10:00,188.95,189.0,188.74,188.83,540345.0,187.5917,187.6413,187.3832,187.4726,540345.0
2024-02-06 13:20:00,188.83,188.9,188.65,188.89,415943.0,187.4726,187.5421,187.2939,187.5321,415943.0
2024-02-06 13:30:00,188.9,188.94,188.78,188.92,410222.0,187.5421,187.5818,187.4229,187.5619,410222.0
2024-02-06 13:40:00,188.92,188.94,188.82,188.89,395891.0,187.5619,187.5818,187.4626,187.5321,395891.0
2024-02-06 13:50:00,188.89,188.91,188.75,188.78,403151.0,187.5321,187.552,187.3931,187.4229,403151.0
2024-02-06 14:00:00,188.78,188.82,188.49,188.54,481010.0,187.4229,187.4626,187.135,187.1846,481010.0
2024-02-06 14:10:00,188.54,188.55,188.37,188.41,400582.0,187.1846,187.1946,187.0159,187.0556,400582.0
2024-02-06 14:20:00,188.4,188.63,188.36,188.45,424387.0,187.0457,187.274,187.0059,187.0953,424387.0
2024-02-06 14:30:00,188.45,188.59,188.32,188.34,438794.0,187.0953,187.2343,186.9662,186.9861,438794.0
2024-02-06 14:40:00,188.34,188.49,188.23,188.43,386834.0,186.9861,187.135,186.8769,187.0754,386834.0
2024-02-06 14:50:00,188.43,188.61,188.33,188.57,396788.0,187.0754,187.2541,186.9762,187.2144,396788.0
2024-02-06 15:00:00,188.58,188.64,188.35,188.39,527941.0,187.2244,187.2839,186.996,187.0357,527941.0
2024-02-06 15:10:00,188.38,188.51,188.34,188.43,425187.0,187.0258,187.1549,186.9861,187.0754,425187.0
2024-02-06 15:20:00,188.44,188.48,188.24,188.36,437030.0,187.0854,187.1251,186.8868,187.0059,437030.0
2024-02-06 15:30:00,188.36,188.38,188.17,188.21,584573.0,187.0059,187.0258,186.8173,186.857,584573.0
2024-02-06 15:40:00,188.21,188.64,188.2,188.63,864203.0,186.857,187.2839,186.8471,187.274,864203.0
2024-02-06 15:50:00,188.63,189.31,188.61,189.29,2664224.0,187.274,187.9491,187.2541,187.9293,2664224.0
2024-02-07 09:30:00,190.61,191.05,189.88,189.98,2752045.0,189.2398,189.6766,188.515,188.6143,2752045.0
2024-02-07 09:40:00,189.99,190.35,189.35,189.4,1679992.0,188.6242,188.9816,187.9888,188.0385,1679992.0
2024-02-07 09:50:00,189.39,189.7,188.84,189.0,1487429.0,188.0285,188.3363,187.4825,187.6413,1487429.0
2024-02-07 10:00:00,189.0,189.22,188.61,189.19,1161320.0,187.6413,187.8598,187.2541,187.83,1161320.0
2024-02-07 10:10:00,189.19,189.6,189.03,189.5,1757840.0,187.83,188.237,187.6711,188.1377,1757840.0
2024-02-07 10:20:00,189.5,190.39,189.47,190.37,1427719.0,188.1377,189.0213,188.108,189.0015,1427719.0
2024-02-07 10:30:00,190.38,190.4,189.46,189.64,1193364.0,189.0114,189.0313,188.098,188.2767,1193364.0
2024-02-07 10:40:00,189.64,189.81,189.57,189.74,708763.0,188.2767,188.4455,188.2072,188.376,708763.0
2024-02-07 10:50:00,189.75,189.93,189.53,189.66,906159.0,188.3859,188.5647,188.1675,188.2966,906159.0
2024-02-07 11:00:00,189.66,189.72,189.2,189.34,868507.0,188.2966,188.3562,187.8399,187.9789,868507.0
2024-02-07 11:10:00,189.35,189.58,189.1,189.17,800221.0,187.9888,188.2172,187.7406,187.8101,800221.0
2024-02-07 11:20:00,189.18,189.19,188.8,189.08,1056828.0,187.82,187.83,187.4428,187.7208,1056828.0
2024-02-07 11:30:00,189.08,189.12,188.9,188.98,816007.0,187.7208,187.7605,187.5421,187.6215,816007.0
2024-02-07 11:40:00,188.98,189.08,188.81,188.87,495278.0,187.6215,187.7208,187.4527,187.5123,495278.0
2024-02-07 11:50:00,188.87,189.27,188.87,189.14,661927.0,187.5123,187.9094,187.5123,187.7803,661927.0
2024-02-07 12:00:00,189.14,189.22,188.98,189.1,483365.0,187.7803,187.8598,187.6215,187.7406,483365.0
2024-02-07 12:10:00,189.09,189.2,188.92,189.15,415042.0,187.7307,187.8399,187.5619,187.7903,415042.0
2024-02-07 12:20:00,189.15,189.22,188.97,189.0,544044.0,187.7903,187.8598,187.6116,187.6413,544044.0
2024-02-07 12:30:00,189.0,189.02,188.65,188.74,733126.0,187.6413,187.6612,187.2939,187.3832,733126.0
2024-02-07 12:40:00,188.74,189.08,188.65,188.92,792415.0,187.3832,187.7208,187.2939,187.5619,792415.0
2024-02-07 12:50:00,188.92,189.05,188.86,189.0,430946.0,187.5619,187.691,187.5023,187.6413,430946.0
2024-02-07 13:00:00,189.0,189.09,188.73,188.93,652018.0,187.6413,187.7307,187.3733,187.5718,652018.0
2024-02-07 13:10:00,188.93,189.12,188.9,189.01,589092.0,187.5718,187.7605,187.5421,187.6513,589092.0
2024-02-07 13:20:00,189.01,189.18,189.01,189.12,407051.0,187.6513,187.82,187.6513,187.7605,407051.0
2024-02-07 13:30:00,189.13,189.27,189.03,189.11,510146.0,187.7704,187.9094,187.6711,187.7505,510146.0
2024-02-07 13:40:00,189.11,189.2,188.86,189.16,591561.0,187.7505,187.8399,187.5023,187.8002,591561.0
2024-02-07 13:50:00,189.17,189.3,189.13,189.2,472001.0,187.8101,187.9392,187.7704,187.8399,472001.0
2024-02-07 14:00:00,189.2,189.27,189.01,189.02,528024.0,187.8399,187.9094,187.6513,187.6612,528024.0
2024-02-07 14:10:00,189.02,189.1,188.95,188.99,498243.0,187.6612,187.7406,187.5917,187.6314,498243.0
2024-02-07 14:20:00,189.0,189.11,188.94,188.97,403519.0,187.6413,187.7505,187.5818,187.6116,403519.0
2024-02-07 14:30:00,188.98,189.08,188.89,189.04,437227.0,187.6215,187.7208,187.5321,187.6811,437227.0
2024-02-07 14:40:00,189.04,189.33,189.01,189.31,530564.0,187.6811,187.969,187.6513,187.9491,530564.0
2024-02-07 14:50:00,189.31,189.41,189.16,189.26,565947.0,187.9491,188.0484,187.8002,187.8995,565947.0
2024-02-07 15:00:00,189.27,189.35,189.14,189.25,594906.0,187.9094,187.9888,187.7803,187.8895,594906.0
2024-02-07 15:10:00,189.25,189.32,189.04,189.12,906882.0,187.8895,187.959,187.6811,187.7605,906882.0
2024-02-07 15:20:00,189.12,189.22,189.08,189.18,619476.0,187.7605,187.8598,187.7208,187.82,619476.0
2024-02-07 15:30:00,189.18,189.31,189.09,189.16,1064259.0,187.82,187.9491,187.7307,187.8002,1064259.0
2024-02-07 15:40:00,189.16,189.25,188.93,189.21,1097742.0,187.8002,187.8895,187.5718,187.8498,1097742.0
2024-02-07 15:50:00,189.21,189.42,189.18,189.41,2387447.0,187.8498,188.0583,187.82,188.0484,2387447.0
2024-02-08 09:30:00,189.35,189.54,188.77,189.22,1773881.0,187.9888,188.1775,187.413,187.8598,1773881.0
2024-02-08 09:40:00,189.22,189.28,188.81,189.02,1176599.0,187.8598,187.9193,187.4527,187.6612,1176599.0
2024-02-08 09:50:00,189.02,189.03,188.7,188.95,1148821.0,187.6612,187.6711,187.3435,187.5917,1148821.0
2024-02-08 10:00:00,188.95,188.96,188.41,188.42,1041242.0,187.5917,187.6016,187.0556,187.0655,1041242.0
2024-02-08 10:10:00,188.4,188.44,187.83,187.94,1325962.0,187.0457,187.0854,186.4798,186.589,1325962.0
2024-02-08 10:20:00,187.94,188.3,187.77,187.8,1075302.0,186.589,186.9464,186.4202,186.45,1075302.0
2024-02-08 10:30:00,187.8,187.83,187.35,187.67,1146884.0,186.45,186.4798,186.0032,186.3209,1146884.0
2024-02-08 10:40:00,187.69,187.99,187.55,187.99,1032601.0,186.3408,186.6386,186.2018,186.6386,1032601.0
2024-02-08 10:50:00,187.98,188.12,187.91,188.12,816168.0,186.6287,186.7677,186.5592,186.7677,816168.0
2024-02-08 11:00:00,188.11,188.17,187.99,188.05,664330.0,186.7577,186.8173,186.6386,186.6982,664330.0
2024-02-08 11:10:00,188.06,188.16,187.83,187.99,583016.0,186.7081,186.8074,186.4798,186.6386,583016.0
2024-02-08 11:20:00,187.99,188.22,187.93,188.0,727465.0,186.6386,186.8669,186.579,186.6485,727465.0
2024-02-08 11:30:00,187.99,188.38,187.93,188.31,656685.0,186.6386,187.0258,186.579,186.9563,656685.0
2024-02-08 11:40:00,188.31,188.4,188.16,188.27,512229.0,186.9563,187.0457,186.8074,186.9166,512229.0
2024-02-08 11:50:00,188.27,188.41,188.25,188.4,485188.0,186.9166,187.0556,186.8967,187.0457,485188.0
2024-02-08 12:00:00,188.4,188.44,188.26,188.29,416871.0,187.0457,187.0854,186.9067,186.9364,416871.0
2024-02-08 12:10:00,188.28,188.34,188.22,188.34,382626.0,186.9265,186.9861,186.8669,186.9861,382626.0
2024-02-08 12:20:00,188.33,188.72,188.32,188.7,578687.0,186.9762,187.3634,186.9662,187.3435,578687.0
2024-02-08 12:30:00,188.71,188.75,188.45,188.48,476929.0,187.3534,187.3931,187.0953,187.1251,476929.0
2024-02-08 12:40:00,188.48,188.49,188.12,188.13,434999.0,187.1251,187.135,186.7677,186.7776,434999.0
2024-02-08 12:50:00,188.13,188.23,188.06,188.09,388175.0,186.7776,186.8769,186.7081,186.7379,388175.0
2024-02-08 13:00:00,188.09,188.36,188.03,188.03,617465.0,186.7379,187.0059,186.6783,186.6783,617465.0
2024-02-08 13:10:00,188.03,188.17,188.0,188.09,508399.0,186.6783,186.8173,186.6485,186.7379,508399.0
2024-02-08 13:20:00,188.09,188.25,188.06,188.23,364204.0,186.7379,186.8967,186.7081,186.8769,364204.0
2024-02-08 13:30:00,188.23,188.35,188.15,188.33,374396.0,186.8769,186.996,186.7974,186.9762,374396.0
2024-02-08 13:40:00,188.32,188.33,188.11,188.16,339274.0,186.9662,186.9762,186.7577,186.8074,339274.0
2024-02-08 13:50:00,188.16,188.18,188.07,188.14,407358.0,186.8074,186.8272,186.718,186.7875,407358.0
2024-02-08 14:00:00,188.15,188.3,188.0,188.08,514937.0,186.7974,186.9464,186.6485,186.728,514937.0
2024-02-08 14:10:00,188.08,188.13,188.0,188.1,444021.0,186.728,186.7776,186.6485,186.7478,444021.0
2024-02-08 14:20:00,188.09,188.16,187.99,188.02,421499.0,186.7379,186.8074,186.6386,186.6684,421499.0
2024-02-08 14:30:00,188.02,188.14,187.99,188.13,387325.0,186.6684,186.7875,186.6386,186.7776,387325.0
2024-02-08 14:40:00,188.12,188.21,188.05,188.09,341432.0,186.7677,186.857,186.6982,186.7379,341432.0
2024-02-08 14:50:00,188.1,188.22,188.08,188.18,369266.0,186.7478,186.8669,186.728,186.8272,369266.0
2024-02-08 15:00:00,188.18,188.34,188.13,188.22,514598.0,186.8272,186.9861,186.7776,186.8669,514598.0
2024-02-08 15:10:00,188.22,188.3,188.17,188.22,455916.0,186.8669,186.9464,186.8173,186.8669,455916.0
2024-02-08 15:20:00,188.22,188.45,188.22,188.34,504171.0,186.8669,187.0953,186.8669,186.9861,504171.0
2024-02-08 15:30:00,188.36,188.37,188.2,188.23,521530.0,187.0059,187.0159,186.8471,186.8769,521530.0
2024-02-08 15:40:00,188.24,188.35,188.11,188.13,800130.0,186.8868,186.996,186.7577,186.7776,800130.0
2024-02-08 15:50:00,188.13,188.42,188.07,188.34,2376964.0,186.7776,187.0655,186.718,186.9861,2376964.0
2024-02-09 09:30:00,188.64,188.93,188.0,188.46,1737880.0,187.5219,187.8102,186.8857,187.343,1737880.0
2024-02-09 09:40:00,188.48,188.58,188.33,188.38,814100.0,187.3629,187.4623,187.2138,187.2635,814100.0
2024-02-09 09:50:00,188.39,188.69,188.34,188.67,831333.0,187.2734,187.5716,187.2237,187.5518,831333.0
2024-02-09 10:00:00,188.67,188.76,188.39,188.46,866180.0,187.5518,187.6412,187.2734,187.343,866180.0
2024-02-09 10:10:00,188.47,188.71,188.35,188.62,803893.0,187.3529,187.5915,187.2337,187.5021,803893.0
2024-02-09 10:20:00,188.62,188.69,188.45,188.49,712876.0,187.5021,187.5716,187.3331,187.3728,712876.0
2024-02-09 10:30:00,188.49,188.84,188.4,188.74,916400.0,187.3728,187.7208,187.2834,187.6213,916400.0
2024-02-09 10:40:00,188.74,188.78,188.62,188.7,642661.0,187.6213,187.6611,187.5021,187.5816,642661.0
2024-02-09 10:50:00,188.7,188.76,188.59,188.68,645251.0,187.5816,187.6412,187.4722,187.5617,645251.0
2024-02-09 11:00:00,188.69,188.94,188.68,188.89,873923.0,187.5716,187.8202,187.5617,187.7705,873923.0
2024-02-09 11:10:00,188.88,189.86,188.85,189.68,1933510.0,187.7605,188.7347,187.7307,188.5558,1933510.0
2024-02-09 11:20:00,189.68,189.82,189.46,189.59,1073951.0,188.5558,188.6949,188.3371,188.4663,1073951.0
2024-02-09 11:30:00,189.59,189.72,189.52,189.69,932664.0,188.4663,188.5955,188.3967,188.5657,932664.0
2024-02-09 11:40:00,189.69,189.99,189.69,189.88,1110242.0,188.5657,188.8639,188.5657,188.7546,1110242.0
2024-02-09 11:50:00,189.88,189.88,189.63,189.77,828604.0,188.7546,188.7546,188.5061,188.6452,828604.0
2024-02-09 12:00:00,189.78,189.84,189.55,189.59,659857.0,188.6552,188.7148,188.4265,188.4663,659857.0
2024-02-09 12:10:00,189.59,189.59,189.1,189.15,823210.0,188.4663,188.4663,187.9792,188.0289,823210.0
2024-02-09 12:20:00,189.16,189.34,189.1,189.34,698555.0,188.0389,188.2178,187.9792,188.2178,698555.0
2024-02-09 12:30:00,189.34,189.41,189.15,189.17,656236.0,188.2178,188.2874,188.0289,188.0488,656236.0
2024-02-09 12:40:00,189.18,189.46,189.18,189.37,607394.0,188.0587,188.3371,188.0587,188.2476,607394.0
2024-02-09 12:50:00,189.37,189.68,189.31,189.65,648706.0,188.2476,188.5558,188.188,188.526,648706.0
2024-02-09 13:00:00,189.65,189.66,189.46,189.52,424210.0,188.526,188.5359,188.3371,188.3967,424210.0
2024-02-09 13:10:00,189.52,189.65,189.35,189.46,516680.0,188.3967,188.526,188.2277,188.3371,516680.0
2024-02-09 13:20:00,189.47,189.49,189.32,189.47,511364.0,188.347,188.3669,188.1979,188.347,511364.0
2024-02-09 13:30:00,189.48,189.53,189.28,189.3,693093.0,188.357,188.4067,188.1581,188.178,693093.0
2024-02-09 13:40:00,189.3,189.32,189.14,189.2,605156.0,188.178,188.1979,188.019,188.0786,605156.0
2024-02-09 13:50:00,189.2,189.22,189.04,189.08,493775.0,188.0786,188.0985,187.9196,187.9593,493775.0
2024-02-09 14:00:00,189.08,189.08,188.83,188.91,684117.0,187.9593,187.9593,187.7108,187.7903,684117.0
2024-02-09 14:10:00,188.91,188.98,188.7,188.83,554084.0,187.7903,187.8599,187.5816,187.7108,554084.0
2024-02-09 14:20:00,188.84,188.92,188.79,188.85,358816.0,187.7208,187.8003,187.671,187.7307,358816.0
2024-02-09 14:30:00,188.84,188.92,188.75,188.76,515490.0,187.7208,187.8003,187.6313,187.6412,515490.0
2024-02-09 14:40:00,188.76,189.03,188.75,188.92,486803.0,187.6412,187.9096,187.6313,187.8003,486803.0
2024-02-09 14:50:00,188.93,188.95,188.83,188.94,369598.0,187.8102,187.8301,187.7108,187.8202,369598.0
2024-02-09 15:00:00,188.95,188.97,188.7,188.75,606598.0,187.8301,187.85,187.5816,187.6313,606598.0
2024-02-09 15:10:00,188.75,188.84,188.56,188.82,726797.0,187.6313,187.7208,187.4424,187.7009,726797.0
2024-02-09 15:20:00,188.82,188.9,188.73,188.81,566621.0,187.7009,187.7804,187.6114,187.6909,566621.0
2024-02-09 15:30:00,188.81,188.85,188.69,188.84,652252.0,187.6909,187.7307,187.5716,187.7208,652252.0
2024-02-09 15:40:00,188.84,188.89,188.77,188.78,818956.0,187.7208,187.7705,187.6512,187.6611,818956.0
2024-02-09 15:50:00,188.78,188.91,188.57,188.83,2207452.0,187.6611,187.7903,187.4524,187.7108,2207452.0
2024-02-12 09:30:00,188.44,188.67,187.9,187.95,2219992.0,187.3231,187.5518,186.7863,186.836,2219992.0
2024-02-12 09:40:00,187.99,188.03,187.44,187.75,1618273.0,186.8758,186.9156,186.329,186.6372,1618273.0
2024-02-12 09:50:00,187.77,188.14,187.62,187.99,1178615.0,186.6571,187.0249,186.508,186.8758,1178615.0
2024-02-12 10:00:00,187.99,187.99,187.67,187.78,825752.0,186.8758,186.8758,186.5577,186.667,825752.0
2024-02-12 10:10:00,187.8,187.9,187.6,187.68,736714.0,186.6869,186.7863,186.4881,186.5676,736714.0
2024-02-12 10:20:00,187.68,187.75,187.46,187.47,711672.0,186.5676,186.6372,186.3489,186.3589,711672.0
2024-02-12 10:30:00,187.47,187.63,187.38,187.59,1101061.0,186.3589,186.5179,186.2694,186.4782,1101061.0
2024-02-12 10:40:00,187.59,188.05,187.51,188.03,1089218.0,186.4782,186.9354,186.3986,186.9156,1089218.0
2024-02-12 10:50:00,188.04,188.06,187.78,187.79,549347.0,186.9255,186.9454,186.667,186.677,549347.0
2024-02-12 11:00:00,187.8,187.92,187.69,187.88,510570.0,186.6869,186.8062,186.5776,186.7664,510570.0
2024-02-12 11:10:00,187.9,188.02,187.75,188.0,406059.0,186.7863,186.9056,186.6372,186.8857,406059.0
2024-02-12 11:20:00,188.0,188.06,187.92,187.99,470913.0,186.8857,186.9454,186.8062,186.8758,470913.0
2024-02-12 11:30:00,187.99,188.18,187.93,187.99,586499.0,186.8758,187.0647,186.8161,186.8758,586499.0
2024-02-12 11:40:00,188.0,188.13,187.9,187.91,383074.0,186.8857,187.015,186.7863,186.7963,383074.0
2024-02-12 11:50:00,187.91,188.04,187.9,188.0,338719.0,186.7963,186.9255,186.7863,186.8857,338719.0
2024-02-12 12:00:00,188.02,188.1,187.92,187.98,378601.0,186.9056,186.9851,186.8062,186.8658,378601.0
2024-02-12 12:10:00,187.98,188.01,187.9,187.92,284308.0,186.8658,186.8957,186.7863,186.8062,284308.0
2024-02-12 12:20:00,187.92,187.93,187.7,187.87,410859.0,186.8062,186.8161,186.5875,186.7565,410859.0
2024-02-12 12:30:00,187.86,188.01,187.86,187.99,386027.0,186.7466,186.8957,186.7466,186.8758,386027.0
2024-02-12 12:40:00,187.99,188.09,187.95,188.06,419938.0,186.8758,186.9752,186.836,186.9454,419938.0
2024-02-12 12:50:00,188.06,188.21,187.99,188.16,484080.0,186.9454,187.0945,186.8758,187.0448,484080.0
2024-02-12 13:00:00,188.16,188.29,188.11,188.21,455750.0,187.0448,187.174,186.9951,187.0945,455750.0
2024-02-12 13:10:00,188.21,188.37,188.19,188.34,363800.0,187.0945,187.2535,187.0746,187.2237,363800.0
2024-02-12 13:20:00,188.34,188.36,187.97,187.98,410467.0,187.2237,187.2436,186.8559,186.8658,410467.0
2024-02-12 13:30:00,187.98,188.11,187.82,187.89,512655.0,186.8658,186.9951,186.7068,186.7764,512655.0
2024-02-12 13:40:00,187.88,187.89,187.55,187.8,607459.0,186.7664,186.7764,186.4384,186.6869,607459.0
2024-02-12 13:50:00,187.8,188.01,187.74,187.99,387276.0,186.6869,186.8957,186.6273,186.8758,387276.0
2024-02-12 14:00:00,187.99,188.04,187.83,187.88,351253.0,186.8758,186.9255,186.7167,186.7664,351253.0
2024-02-12 14:10:00,187.89,187.9,187.44,187.46,525074.0,186.7764,186.7863,186.329,186.3489,525074.0
2024-02-12 14:20:00,187.46,187.67,187.41,187.45,559529.0,186.3489,186.5577,186.2992,186.339,559529.0
2024-02-12 14:30:00,187.45,187.5,187.28,187.33,466364.0,186.339,186.3887,186.17,186.2197,466364.0
2024-02-12 14:40:00,187.33,187.4,187.12,187.2,548170.0,186.2197,186.2893,186.0109,186.0905,548170.0
2024-02-12 14:50:00,187.21,187.21,186.92,186.99,521669.0,186.1004,186.1004,185.8121,185.8817,521669.0
2024-02-12 15:00:00,186.98,187.05,186.79,186.91,567811.0,185.8718,185.9414,185.6829,185.8022,567811.0
2024-02-12 15:10:00,186.92,187.15,186.91,187.14,528293.0,185.8121,186.0408,185.8022,186.0308,528293.0
2024-02-12 15:20:00,187.14,187.22,187.07,187.11,428781.0,186.0308,186.1104,185.9612,186.001,428781.0
2024-02-12 15:30:00,187.11,187.2,187.03,187.09,522978.0,186.001,186.0905,185.9215,185.9811,522978.0
2024-02-12 15:40:00,187.09,187.28,187.06,187.21,664198.0,185.9811,186.17,185.9513,186.1004,664198.0
2024-02-12 15:50:00,187.2,187.45,186.88,187.18,2767748.0,186.0905,186.339,185.7724,186.0706,2767748.0
2024-02-13 09:30:00,185.77,186.21,184.27,184.4,3357206.0,184.6689,185.1063,183.1778,183.3071,3357206.0
2024-02-13 09:40:00,184.42,185.14,184.18,184.97,1552648.0,183.3269,184.0427,183.0884,183.8737,1552648.0
2024-02-13 09:50:00,184.97,185.4,184.65,185.16,1103357.0,183.8737,184.3011,183.5556,184.0626,1103357.0
2024-02-13 10:00:00,185.15,185.24,184.76,184.95,973608.0,184.0526,184.1421,183.6649,183.8538,973608.0
2024-02-13 10:10:00,184.94,185.13,184.76,185.01,927400.0,183.8439,184.0327,183.6649,183.9135,927400.0
2024-02-13 10:20:00,185.01,185.48,185.0,185.47,877874.0,183.9135,184.3807,183.9035,184.3707,877874.0
2024-02-13 10:30:00,185.48,185.78,185.36,185.7,949710.0,184.3807,184.6789,184.2614,184.5994,949710.0
2024-02-13 10:40:00,185.7,186.12,185.57,185.98,1042566.0,184.5994,185.0169,184.4701,184.8777,1042566.0
2024-02-13 10:50:00,185.97,186.19,185.73,185.85,953281.0,184.8678,185.0865,184.6292,184.7485,953281.0
2024-02-13 11:00:00,185.85,186.03,185.74,185.9,676581.0,184.7485,184.9274,184.6391,184.7982,676581.0
2024-02-13 11:10:00,185.9,185.97,185.5,185.56,568525.0,184.7982,184.8678,184.4005,184.4602,568525.0
2024-02-13 11:20:00,185.56,185.67,185.48,185.61,478864.0,184.4602,184.5695,184.3807,184.5099,478864.0
2024-02-13 11:30:00,185.59,185.67,185.27,185.66,607933.0,184.49,184.5695,184.1719,184.5596,607933.0
2024-02-13 11:40:00,185.66,185.74,185.47,185.61,462243.0,184.5596,184.6391,184.3707,184.5099,462243.0
2024-02-13 11:50:00,185.61,185.66,185.28,185.41,471122.0,184.5099,184.5596,184.1819,184.3111,471122.0
2024-02-13 12:00:00,185.41,185.45,185.25,185.31,387262.0,184.3111,184.3508,184.152,184.2117,387262.0
2024-02-13 12:10:00,185.32,185.63,185.27,185.56,536785.0,184.2216,184.5298,184.1719,184.4602,536785.0
2024-02-13 12:20:00,185.56,185.68,185.41,185.48,448433.0,184.4602,184.5795,184.3111,184.3807,448433.0
2024-02-13 12:30:00,185.48,185.71,185.47,185.66,423668.0,184.3807,184.6093,184.3707,184.5596,423668.0
2024-02-13 12:40:00,185.67,185.77,185.45,185.45,363931.0,184.5695,184.6689,184.3508,184.3508,363931.0
2024-02-13 12:50:00,185.45,185.56,185.11,185.16,467060.0,184.3508,184.4602,184.0129,184.0626,467060.0
2024-02-13 13:00:00,185.15,185.35,185.13,185.35,379662.0,184.0526,184.2514,184.0327,184.2514,379662.0
2024-02-13 13:10:00,185.35,185.42,185.22,185.38,398514.0,184.2514,184.321,184.1222,184.2813,398514.0
2024-02-13 13:20:00,185.37,185.44,185.27,185.3,463741.0,184.2713,184.3409,184.1719,184.2017,463741.0
2024-02-13 13:30:00,185.29,185.38,185.18,185.31,479835.0,184.1918,184.2813,184.0824,184.2117,479835.0
2024-02-13 13:40:00,185.31,185.38,185.03,185.08,499345.0,184.2117,184.2813,183.9333,183.983,499345.0
2024-02-13 13:50:00,185.07,185.1,184.96,185.0,629508.0,183.9731,184.0029,183.8637,183.9035,629508.0
2024-02-13 14:00:00,184.99,185.0,184.47,184.48,748140.0,183.8936,183.9035,183.3767,183.3866,748140.0
2024-02-13 14:10:00,184.49,184.54,184.26,184.34,795620.0,183.3965,183.4462,183.1679,183.2474,795620.0
2024-02-13 14:20:00,184.34,184.41,184.19,184.28,610067.0,183.2474,183.317,183.0983,183.1878,610067.0
2024-02-13 14:30:00,184.28,184.55,184.26,184.54,682834.0,183.1878,183.4562,183.1679,183.4462,682834.0
2024-02-13 14:40:00,184.54,184.6,184.18,184.2,598277.0,183.4462,183.5059,183.0884,183.1083,598277.0
2024-02-13 14:50:00,184.2,184.23,183.79,183.86,844974.0,183.1083,183.1381,182.7007,182.7703,844974.0
2024-02-13 15:00:00,183.86,183.91,183.63,183.67,831937.0,182.7703,182.82,182.5416,182.5814,831937.0
2024-02-13 15:10:00,183.67,183.78,183.57,183.63,704435.0,182.5814,182.6907,182.482,182.5416,704435.0
2024-02-13 15:20:00,183.63,183.78,183.51,183.73,811770.0,182.5416,182.6907,182.4223,182.641,811770.0
2024-02-13 15:30:00,183.73,184.31,183.69,184.08,1138099.0,182.641,183.2176,182.6013,182.989,1138099.0
2024-02-13 15:40:00,184.08,184.46,184.06,184.41,1336562.0,182.989,183.3667,182.9691,183.317,1336562.0
2024-02-13 15:50:00,184.41,185.2,184.4,185.03,3594512.0,183.317,184.1023,183.3071,183.9333,3594512.0
2024-02-14 09:30:00,185.32,185.53,184.58,184.61,1972801.0,184.2216,184.4304,183.486,183.5158,1972801.0
2024-02-14 09:40:00,184.61,184.67,184.11,184.16,1544755.0,183.5158,183.5755,183.0188,183.0685,1544755.0
2024-02-14 09:50:00,184.18,184.34,183.91,184.02,1170851.0,183.0884,183.2474,182.82,182.9293,1170851.0
2024-02-14 10:00:00,184.03,184.19,183.42,183.52,1675593.0,182.9393,183.0983,182.3329,182.4323,1675593.0
2024-02-14 10:10:00,183.56,184.16,183.51,184.07,1177173.0,182.472,183.0685,182.4223,182.979,1177173.0
2024-02-14 10:20:00,184.07,184.27,183.69,183.8,1082628.0,182.979,183.1778,182.6013,182.7106,1082628.0
2024-02-14 10:30:00,183.81,183.93,183.57,183.86,1136169.0,182.7206,182.8399,182.482,182.7703,1136169.0
2024-02-14 10:40:00,183.86,183.96,183.64,183.76,790606.0,182.7703,182.8697,182.5516,182.6709,790606.0
2024-02-14 10:50:00,183.77,183.86,183.11,183.18,1356397.0,182.6808,182.7703,182.0247,182.0943,1356397.0
2024-02-14 11:00:00,183.19,183.36,182.8,183.19,1164669.0,182.1042,182.2732,181.7166,182.1042,1164669.0
2024-02-14 11:10:00,183.18,183.37,182.95,183.29,874645.0,182.0943,182.2832,181.8657,182.2036,874645.0
2024-02-14 11:20:00,183.27,183.59,183.04,183.49,773945.0,182.1838,182.5019,181.9551,182.4025,773945.0
2024-02-14 11:30:00,183.49,183.6,183.4,183.52,661158.0,182.4025,182.5118,182.313,182.4323,661158.0
2024-02-14 11:40:00,183.52,183.58,183.17,183.19,597782.0,182.4323,182.4919,182.0844,182.1042,597782.0
2024-02-14 11:50:00,183.19,183.24,182.93,183.0,729708.0,182.1042,182.1539,181.8458,181.9154,729708.0
2024-02-14 12:00:00,183.0,183.02,182.51,182.66,981539.0,181.9154,181.9352,181.4283,181.5774,981539.0
2024-02-14 12:10:00,182.66,182.83,182.64,182.69,673565.0,181.5774,181.7464,181.5575,181.6072,673565.0
2024-02-14 12:20:00,182.68,182.83,182.55,182.8,596454.0,181.5973,181.7464,181.468,181.7166,596454.0
2024-02-14 12:30:00,182.8,182.93,182.68,182.68,563227.0,181.7166,181.8458,181.5973,181.5973,563227.0
2024-02-14 12:40:00,182.67,182.77,182.55,182.69,520848.0,181.5873,181.6867,181.468,181.6072,520848.0
2024-02-14 12:50:00,182.69,182.76,182.6,182.72,513685.0,181.6072,181.6768,181.5177,181.637,513685.0
2024-02-14 13:00:00,182.72,182.89,182.62,182.63,559783.0,181.637,181.806,181.5376,181.5476,559783.0
2024-02-14 13:10:00,182.62,182.7,182.45,182.46,695734.0,181.5376,181.6171,181.3686,181.3786,695734.0
2024-02-14 13:20:00,182.46,182.64,182.44,182.57,560728.0,181.3786,181.5575,181.3587,181.4879,560728.0
2024-02-14 13:30:00,182.58,183.14,182.53,183.07,714980.0,181.4979,182.0545,181.4482,181.985,714980.0
2024-02-14 13:40:00,183.07,183.16,182.84,182.93,430500.0,181.985,182.0744,181.7563,181.8458,430500.0
2024-02-14 13:50:00,182.93,183.04,182.81,182.95,454340.0,181.8458,181.9551,181.7265,181.8657,454340.0
2024-02-14 14:00:00,182.95,183.0,182.49,182.58,715640.0,181.8657,181.9154,181.4084,181.4979,715640.0
2024-02-14 14:10:00,182.59,182.9,182.57,182.77,496754.0,181.5078,181.816,181.4879,181.6867,496754.0
2024-02-14 14:20:00,182.77,183.19,182.77,183.15,463876.0,181.6867,182.1042,181.6867,182.0645,463876.0
2024-02-14 14:30:00,183.16,183.19,183.0,183.06,575325.0,182.0744,182.1042,181.9154,181.975,575325.0
2024-02-14 14:40:00,183.05,183.21,182.97,183.14,530024.0,181.9651,182.1241,181.8855,182.0545,530024.0
2024-02-14 14:50:00,183.14,183.15,182.81,182.92,596770.0,182.0545,182.0645,181.7265,181.8358,596770.0
2024-02-14 15:00:00,182.92,183.18,182.83,183.15,695854.0,181.8358,182.0943,181.7464,182.0645,695854.0
2024-02-14 15:10:00,183.15,183.25,183.03,183.21,574369.0,182.0645,182.1639,181.9452,182.1241,574369.0
2024-02-14 15:20:00,183.21,183.56,183.21,183.53,738701.0,182.1241,182.472,182.1241,182.4422,738701.0
2024-02-14 15:30:00,183.53,183.88,183.42,183.85,1012879.0,182.4422,182.7901,182.3329,182.7603,1012879.0
2024-02-14 15:40:00,183.86,184.02,183.78,183.94,1085322.0,182.7703,182.9293,182.6907,182.8498,1085322.0
2024-02-14 15:50:00,183.93,184.27,183.73,184.02,3125138.0,182.8399,183.1778,182.641,182.9293,3125138.0
2024-02-15 09:30:00,183.5,184.09,183.03,183.89,2868463.0,182.4124,182.9989,181.9452,182.8001,2868463.0
2024-02-15 09:40:00,183.89,184.02,183.11,183.24,1406096.0,182.8001,182.9293,182.0247,182.1539,1406096.0
2024-02-15 09:50:00,183.25,183.41,181.91,182.08,1984760.0,182.1639,182.3229,180.8318,181.0008,1984760.0
2024-02-15 10:00:00,182.08,182.56,181.35,182.36,2204827.0,181.0008,181.478,180.2751,181.2792,2204827.0
2024-02-15 10:10:00,182.36,182.67,182.24,182.34,1147027.0,181.2792,181.5873,181.1599,181.2593,1147027.0
2024-02-15 10:20:00,182.33,182.39,181.84,181.88,1055479.0,181.2493,181.309,180.7622,180.802,1055479.0
2024-02-15 10:30:00,181.9,182.04,181.73,181.88,1094316.0,180.8219,180.9611,180.6529,180.802,1094316.0
2024-02-15 10:40:00,181.87,181.92,181.53,181.64,1134867.0,180.7921,180.8418,180.4541,180.5634,1134867.0
2024-02-15 10:50:00,181.64,182.12,181.44,182.03,1144385.0,180.5634,181.0406,180.3646,180.9511,1144385.0
2024-02-15 11:00:00,182.03,182.04,181.55,181.65,878650.0,180.9511,180.9611,180.474,180.5734,878650.0
2024-02-15 11:10:00,181.66,181.85,181.6,181.67,700508.0,180.5833,180.7722,180.5237,180.5932,700508.0
2024-02-15 11:20:00,181.68,182.02,181.61,181.99,697055.0,180.6032,180.9412,180.5336,180.9114,697055.0
2024-02-15 11:30:00,182.0,182.16,181.93,182.05,662895.0,180.9213,181.0803,180.8517,180.971,662895.0
2024-02-15 11:40:00,182.05,182.1,181.78,181.82,593017.0,180.971,181.0207,180.7026,180.7424,593017.0
2024-02-15 11:50:00,181.83,181.87,181.56,181.74,678562.0,180.7523,180.7921,180.4839,180.6628,678562.0
2024-02-15 12:00:00,181.73,181.84,181.64,181.84,457544.0,180.6529,180.7622,180.5634,180.7622,457544.0
2024-02-15 12:10:00,181.84,182.24,181.81,182.24,699029.0,180.7622,181.1599,180.7324,181.1599,699029.0
2024-02-15 12:20:00,182.23,182.25,182.01,182.03,442079.0,181.1499,181.1698,180.9312,180.9511,442079.0
2024-02-15 12:30:00,182.03,182.04,181.71,181.87,718723.0,180.9511,180.9611,180.633,180.7921,718723.0
2024-02-15 12:40:00,181.86,182.0,181.74,181.8,568793.0,180.7821,180.9213,180.6628,180.7225,568793.0
2024-02-15 12:50:00,181.8,182.04,181.78,181.79,512761.0,180.7225,180.9611,180.7026,180.7125,512761.0
2024-02-15 13:00:00,181.79,181.97,181.66,181.96,610420.0,180.7125,180.8915,180.5833,180.8815,610420.0
2024-02-15 13:10:00,181.96,182.2,181.94,182.02,614400.0,180.8815,181.1201,180.8616,180.9412,614400.0
2024-02-15 13:20:00,182.03,182.18,181.97,182.05,601340.0,180.9511,181.1002,180.8915,180.971,601340.0
2024-02-15 13:30:00,182.05,182.39,182.04,182.37,652165.0,180.971,181.309,180.9611,181.2891,652165.0
2024-02-15 13:40:00,182.37,182.46,182.2,182.31,664202.0,181.2891,181.3786,181.1201,181.2295,664202.0
2024-02-15 13:50:00,182.32,182.34,182.04,182.12,627965.0,181.2394,181.2593,180.9611,181.0406,627965.0
2024-02-15 14:00:00,182.12,182.2,182.02,182.06,596324.0,181.0406,181.1201,180.9412,180.9809,596324.0
2024-02-15 14:10:00,182.06,182.14,181.86,182.05,688940.0,180.9809,181.0605,180.7821,180.971,688940.0
2024-02-15 14:20:00,182.05,182.09,181.9,181.98,565140.0,180.971,181.0108,180.8219,180.9014,565140.0
2024-02-15 14:30:00,181.97,182.02,181.74,181.82,681767.0,180.8915,180.9412,180.6628,180.7424,681767.0
2024-02-15 14:40:00,181.81,182.05,181.75,182.05,695129.0,180.7324,180.971,180.6728,180.971,695129.0
2024-02-15 14:50:00,182.05,182.37,182.03,182.35,716977.0,180.971,181.2891,180.9511,181.2692,716977.0
2024-02-15 15:00:00,182.36,182.65,182.3,182.49,963713.0,181.2792,181.5674,181.2195,181.4084,963713.0
2024-02-15 15:10:00,182.49,182.65,182.21,182.22,762308.0,181.4084,181.5674,181.13,181.14,762308.0
2024-02-15 15:20:00,182.22,182.45,182.1,182.38,695217.0,181.14,181.3686,181.0207,181.299,695217.0
2024-02-15 15:30:00,182.39,182.53,182.3,182.31,737941.0,181.309,181.4482,181.2195,181.2295,737941.0
2024-02-15 15:40:00,182.31,182.48,182.21,182.36,958212.0,181.2295,181.3984,181.13,181.2792,958212.0
2024-02-15 15:50:00,182.36,184.49,182.36,183.95,8244583.0,181.2792,183.3965,181.2792,182.8597,8244583.0
2024-02-16 09:30:00,183.42,184.85,183.31,184.59,3822059.0,182.3329,183.7544,182.2235,183.4959,3822059.0
2024-02-16 09:40:00,184.58,184.6,183.46,183.64,1374996.0,183.486,183.5059,182.3726,182.5516,1374996.0
2024-02-16 09:50:00,183.63,183.65,182.27,182.3,1430868.0,182.5416,182.5615,181.1897,181.2195,1430868.0
2024-02-16 10:00:00,182.3,182.5,181.86,182.41,1706251.0,181.2195,181.4183,180.7821,181.3289,1706251.0
2024-02-16 10:10:00,182.4,182.65,182.21,182.46,1295692.0,181.3189,181.5674,181.13,181.3786,1295692.0
2024-02-16 10:20:00,182.45,182.69,182.29,182.55,981688.0,181.3686,181.6072,181.2096,181.468,981688.0
2024-02-16 10:30:00,182.55,183.35,182.42,183.34,1202847.0,181.468,182.2633,181.3388,182.2533,1202847.0
2024-02-16 10:40:00,183.33,183.36,182.66,182.76,909523.0,182.2434,182.2732,181.5774,181.6768,909523.0
2024-02-16 10:50:00,182.77,183.18,182.76,183.06,796777.0,181.6867,182.0943,181.6768,181.975,796777.0
2024-02-16 11:00:00,183.06,183.24,182.84,183.22,633040.0,181.975,182.1539,181.7563,182.1341,633040.0
2024-02-16 11:10:00,183.22,183.42,183.1,183.3,671769.0,182.1341,182.3329,182.0148,182.2136,671769.0
2024-02-16 11:20:00,183.3,183.45,183.09,183.15,578358.0,182.2136,182.3627,182.0048,182.0645,578358.0
2024-02-16 11:30:00,183.16,183.29,182.9,182.98,579401.0,182.0744,182.2036,181.816,181.8955,579401.0
2024-02-16 11:40:00,182.98,183.11,182.85,182.95,446276.0,181.8955,182.0247,181.7663,181.8657,446276.0
2024-02-16 11:50:00,182.95,183.2,182.9,183.1,506406.0,181.8657,182.1142,181.816,182.0148,506406.0
2024-02-16 12:00:00,183.09,183.15,182.94,182.97,441082.0,182.0048,182.0645,181.8557,181.8855,441082.0
2024-02-16 12:10:00,182.97,182.99,182.72,182.77,453234.0,181.8855,181.9054,181.637,181.6867,453234.0
2024-02-16 12:20:00,182.78,182.99,182.72,182.94,410861.0,181.6967,181.9054,181.637,181.8557,410861.0
2024-02-16 12:30:00,182.95,183.01,182.84,182.88,371863.0,181.8657,181.9253,181.7563,181.7961,371863.0
2024-02-16 12:40:00,182.88,182.96,182.81,182.96,300018.0,181.7961,181.8756,181.7265,181.8756,300018.0
2024-02-16 12:50:00,182.95,182.96,182.63,182.74,413128.0,181.8657,181.8756,181.5476,181.6569,413128.0
2024-02-16 13:00:00,182.73,182.74,182.52,182.61,567203.0,181.647,181.6569,181.4382,181.5277,567203.0
2024-02-16 13:10:00,182.6,182.69,182.48,182.56,483503.0,181.5177,181.6072,181.3984,181.478,483503.0
2024-02-16 13:20:00,182.55,182.82,182.54,182.65,427661.0,181.468,181.7364,181.4581,181.5674,427661.0
2024-02-16 13:30:00,182.66,182.73,182.49,182.58,505493.0,181.5774,181.647,181.4084,181.4979,505493.0
2024-02-16 13:40:00,182.58,182.64,182.48,182.57,567249.0,181.4979,181.5575,181.3984,181.4879,567249.0
2024-02-16 13:50:00,182.58,182.91,182.56,182.9,493815.0,181.4979,181.8259,181.478,181.816,493815.0
2024-02-16 14:00:00,182.9,183.13,182.9,183.07,539875.0,181.816,182.0446,181.816,181.985,539875.0
2024-02-16 14:10:00,183.06,183.11,182.93,182.98,359022.0,181.975,182.0247,181.8458,181.8955,359022.0
2024-02-16 14:20:00,182.98,183.18,182.93,183.14,404543.0,181.8955,182.0943,181.8458,182.0545,404543.0
2024-02-16 14:30:00,183.15,183.2,183.01,183.05,524271.0,182.0645,182.1142,181.9253,181.9651,524271.0
2024-02-16 14:40:00,183.06,183.1,182.16,182.34,741516.0,181.975,182.0148,181.0803,181.2593,741516.0
2024-02-16 14:50:00,182.34,182.34,182.03,182.2,702511.0,181.2593,181.2593,180.9511,181.1201,702511.0
2024-02-16 15:00:00,182.19,182.36,182.13,182.24,569177.0,181.1102,181.2792,181.0505,181.1599,569177.0
2024-02-16 15:10:00,182.24,182.28,182.08,182.2,584973.0,181.1599,181.1996,181.0008,181.1201,584973.0
2024-02-16 15:20:00,182.2,182.42,182.17,182.26,545406.0,181.1201,181.3388,181.0903,181.1798,545406.0
2024-02-16 15:30:00,182.26,182.29,182.1,182.12,653845.0,181.1798,181.2096,181.0207,181.0406,653845.0
2024-02-16 15:40:00,182.12,182.12,181.72,181.74,1160831.0,181.0406,181.0406,180.643,180.6628,1160831.0
2024-02-16 15:50:00,181.73,182.31,181.66,182.29,2415240.0,180.6529,181.2295,180.5833,181.2096,2415240.0
2024-02-20 09:30:00,181.77,182.43,180.95,181.13,3247893.0,180.6927,181.3487,179.8775,180.0564,3247893.0
2024-02-20 09:40:00,181.13,181.22,180.68,180.88,1638687.0,180.0564,180.1459,179.6091,179.8079,1638687.0
2024-02-20 09:50:00,180.89,181.14,180.79,180.84,985982.0,179.8179,180.0664,179.7185,179.7682,985982.0
2024-02-20 10:00:00,180.83,180.84,180.26,180.37,1334961.0,179.7582,179.7682,179.1916,179.301,1334961.0
2024-02-20 10:10:00,180.37,180.68,180.24,180.42,990021.0,179.301,179.6091,179.1717,179.3507,990021.0
2024-02-20 10:20:00,180.39,180.63,180.27,180.46,774318.0,179.3208,179.5594,179.2015,179.3904,774318.0
2024-02-20 10:30:00,180.46,180.46,180.07,180.25,1018497.0,179.3904,179.3904,179.0027,179.1817,1018497.0
2024-02-20 10:40:00,180.25,180.51,180.0,180.43,1225179.0,179.1817,179.4401,178.9331,179.3606,1225179.0
2024-02-20 10:50:00,180.42,180.82,180.35,180.74,737591.0,179.3507,179.7483,179.2811,179.6688,737591.0
2024-02-20 11:00:00,180.73,181.13,180.7,180.98,782030.0,179.6588,180.0564,179.629,179.9073,782030.0
2024-02-20 11:10:00,180.99,181.09,180.84,180.96,647224.0,179.9173,180.0167,179.7682,179.8875,647224.0
2024-02-20 11:20:00,180.96,181.17,180.85,181.13,612296.0,179.8875,180.0962,179.7781,180.0564,612296.0
2024-02-20 11:30:00,181.13,181.25,180.84,180.98,1208073.0,180.0564,180.1757,179.7682,179.9073,1208073.0
2024-02-20 11:40:00,180.98,181.37,180.97,181.3,730465.0,179.9073,180.295,179.8974,180.2254,730465.0
2024-02-20 11:50:00,181.3,181.33,181.04,181.09,529546.0,180.2254,180.2553,179.967,180.0167,529546.0
2024-02-20 12:00:00,181.1,181.13,180.85,180.96,750853.0,180.0266,180.0564,179.7781,179.8875,750853.0
2024-02-20 12:10:00,180.96,181.05,180.71,180.77,730319.0,179.8875,179.9769,179.6389,179.6986,730319.0
2024-02-20 12:20:00,180.76,180.79,180.6,180.75,585522.0,179.6886,179.7185,179.5296,179.6787,585522.0
2024-02-20 12:30:00,180.75,180.94,180.52,180.53,692999.0,179.6787,179.8676,179.4501,179.46,692999.0
2024-02-20 12:40:00,180.53,180.92,180.49,180.6,467974.0,179.46,179.8477,179.4202,179.5296,467974.0
2024-02-20 12:50:00,180.59,180.8,180.52,180.75,348520.0,179.5196,179.7284,179.4501,179.6787,348520.0
2024-02-20 13:00:00,180.75,180.87,180.48,180.62,521045.0,179.6787,179.798,179.4103,179.5495,521045.0
2024-02-20 13:10:00,180.61,180.75,180.46,180.75,362929.0,179.5395,179.6787,179.3904,179.6787,362929.0
2024-02-20 13:20:00,180.74,180.95,180.44,180.51,658684.0,179.6688,179.8775,179.3705,179.4401,658684.0
2024-02-20 13:30:00,180.5,180.64,180.4,180.59,604061.0,179.4302,179.5694,179.3308,179.5196,604061.0
2024-02-20 13:40:00,180.58,180.84,180.55,180.67,366215.0,179.5097,179.7682,179.4799,179.5992,366215.0
2024-02-20 13:50:00,180.66,180.76,180.58,180.73,289237.0,179.5892,179.6886,179.5097,179.6588,289237.0
2024-02-20 14:00:00,180.73,180.79,180.56,180.7,398129.0,179.6588,179.7185,179.4898,179.629,398129.0
2024-02-20 14:10:00,180.71,180.75,180.41,180.73,508897.0,179.6389,179.6787,179.3407,179.6588,508897.0
2024-02-20 14:20:00,180.72,180.75,180.46,180.69,372532.0,179.6489,179.6787,179.3904,179.6191,372532.0
2024-02-20 14:30:00,180.69,180.72,180.47,180.56,392948.0,179.6191,179.6489,179.4004,179.4898,392948.0
2024-02-20 14:40:00,180.56,180.87,180.54,180.86,389957.0,179.4898,179.798,179.4699,179.788,389957.0
2024-02-20 14:50:00,180.86,180.91,180.76,180.9,427374.0,179.788,179.8378,179.6886,179.8278,427374.0
2024-02-20 15:00:00,180.91,181.16,180.86,181.15,536674.0,179.8378,180.0863,179.788,180.0763,536674.0
2024-02-20 15:10:00,181.15,181.24,181.0,181.03,568740.0,180.0763,180.1658,179.9272,179.957,568740.0
2024-02-20 15:20:00,181.03,181.46,181.02,181.38,743701.0,179.957,180.3845,179.9471,180.305,743701.0
2024-02-20 15:30:00,181.39,181.43,180.86,181.19,984145.0,180.3149,180.3547,179.788,180.1161,984145.0
2024-02-20 15:40:00,181.18,181.45,181.15,181.21,1109555.0,180.1062,180.3746,180.0763,180.136,1109555.0
2024-02-20 15:50:00,181.21,181.66,181.06,181.62,2967065.0,180.136,180.5833,179.9869,180.5435,2967065.0
2024-02-21 09:30:00,181.94,182.75,181.53,182.34,2334634.0,180.8616,181.6668,180.4541,181.2593,2334634.0
2024-02-21 09:40:00,182.35,182.89,182.06,182.41,1372372.0,181.2692,181.806,180.9809,181.3289,1372372.0
2024-02-21 09:50:00,182.4,182.74,182.31,182.54,950324.0,181.3189,181.6569,181.2295,181.4581,950324.0
2024-02-21 10:00:00,182.54,182.85,182.17,182.68,945673.0,181.4581,181.7663,181.0903,181.5973,945673.0
2024-02-21 10:10:00,182.69,182.85,182.58,182.68,741125.0,181.6072,181.7663,181.4979,181.5973,741125.0
2024-02-21 10:20:00,182.68,182.8,182.42,182.56,813981.0,181.5973,181.7166,181.3388,181.478,813981.0
2024-02-21 10:30:00,182.56,182.65,182.38,182.5,689326.0,181.478,181.5674,181.299,181.4183,689326.0
2024-02-21 10:40:00,182.5,182.55,182.27,182.41,659513.0,181.4183,181.468,181.1897,181.3289,659513.0
2024-02-21 10:50:00,182.41,182.43,182.13,182.16,494781.0,181.3289,181.3487,181.0505,181.0803,494781.0
2024-02-21 11:00:00,182.16,182.49,182.07,182.43,692666.0,181.0803,181.4084,180.9909,181.3487,692666.0
2024-02-21 11:10:00,182.43,182.59,182.33,182.46,493825.0,181.3487,181.5078,181.2493,181.3786,493825.0
2024-02-21 11:20:00,182.45,182.51,182.11,182.16,513242.0,181.3686,181.4283,181.0306,181.0803,513242.0
2024-02-21 11:30:00,182.15,182.2,181.98,182.11,632683.0,181.0704,181.1201,180.9014,181.0306,632683.0
2024-02-21 11:40:00,182.12,182.25,182.05,182.22,475615.0,181.0406,181.1698,180.971,181.14,475615.0
2024-02-21 11:50:00,182.23,182.33,182.12,182.12,424111.0,181.1499,181.2493,181.0406,181.0406,424111.0
2024-02-21 12:00:00,182.12,182.13,181.44,181.54,651211.0,181.0406,181.0505,180.3646,180.464,651211.0
2024-02-21 12:10:00,181.55,181.66,181.43,181.64,547020.0,180.474,180.5833,180.3547,180.5634,547020.0
2024-02-21 12:20:00,181.64,181.71,181.36,181.39,356653.0,180.5634,180.633,180.2851,180.3149,356653.0
2024-02-21 12:30:00,181.39,181.56,181.3,181.38,372255.0,180.3149,180.4839,180.2254,180.305,372255.0
2024-02-21 12:40:00,181.38,181.43,181.18,181.36,478875.0,180.305,180.3547,180.1062,180.2851,478875.0
2024-02-21 12:50:00,181.36,181.58,181.32,181.54,353099.0,180.2851,180.5038,180.2453,180.464,353099.0
2024-02-21 13:00:00,181.53,181.57,181.06,181.54,621519.0,180.4541,180.4938,179.9869,180.464,621519.0
2024-02-21 13:10:00,181.53,181.73,181.52,181.66,520581.0,180.4541,180.6529,180.4441,180.5833,520581.0
2024-02-21 13:20:00,181.66,181.68,181.39,181.42,377790.0,180.5833,180.6032,180.3149,180.3447,377790.0
2024-02-21 13:30:00,181.43,181.52,181.35,181.41,390302.0,180.3547,180.4441,180.2751,180.3348,390302.0
2024-02-21 13:40:00,181.41,181.46,181.3,181.39,352333.0,180.3348,180.3845,180.2254,180.3149,352333.0
2024-02-21 13:50:00,181.39,181.47,181.26,181.29,316145.0,180.3149,180.3944,180.1857,180.2155,316145.0
2024-02-21 14:00:00,181.29,181.47,181.0,181.29,690383.0,180.2155,180.3944,179.9272,180.2155,690383.0
2024-02-21 14:10:00,181.28,181.35,181.07,181.15,380367.0,180.2056,180.2751,179.9968,180.0763,380367.0
2024-02-21 14:20:00,181.15,181.2,180.66,180.95,769990.0,180.0763,180.126,179.5892,179.8775,769990.0
2024-02-21 14:30:00,180.95,180.99,180.76,180.86,511889.0,179.8775,179.9173,179.6886,179.788,511889.0
2024-02-21 14:40:00,180.85,181.03,180.77,181.0,537074.0,179.7781,179.957,179.6986,179.9272,537074.0
2024-02-21 14:50:00,180.99,181.13,180.93,181.02,515661.0,179.9173,180.0564,179.8576,179.9471,515661.0
2024-02-21 15:00:00,181.01,181.12,180.97,180.99,439632.0,179.9372,180.0465,179.8974,179.9173,439632.0
2024-02-21 15:10:00,181.0,181.25,180.96,181.1,534154.0,179.9272,180.1757,179.8875,180.0266,534154.0
2024-02-21 15:20:00,181.09,181.31,180.96,181.21,615103.0,180.0167,180.2354,179.8875,180.136,615103.0
2024-02-21 15:30:00,181.21,181.94,181.2,181.83,899151.0,180.136,180.8616,180.126,180.7523,899151.0
2024-02-21 15:40:00,181.83,182.07,181.77,182.02,979153.0,180.7523,180.9909,180.6927,180.9412,979153.0
2024-02-21 15:50:00,182.02,182.39,181.99,182.32,2084368.0,180.9412,181.309,180.9114,181.2394,2084368.0
2024-02-22 09:30:00,183.55,184.19,182.52,182.84,3023167.0,182.4621,183.0983,181.4382,181.7563,3023167.0
2024-02-22 09:40:00,182.84,183.5,182.84,183.4,1313268.0,181.7563,182.4124,181.7563,182.313,1313268.0
2024-02-22 09:50:00,183.41,183.62,182.95,183.13,1225989.0,182.3229,182.5317,181.8657,182.0446,1225989.0
2024-02-22 10:00:00,183.13,183.49,183.1,183.32,1099146.0,182.0446,182.4025,182.0148,182.2335,1099146.0
2024-02-22 10:10:00,183.32,183.38,182.83,182.88,1020496.0,182.2335,182.2931,181.7464,181.7961,1020496.0
2024-02-22 10:20:00,182.89,183.13,182.7,183.06,946310.0,181.806,182.0446,181.6171,181.975,946310.0
2024-02-22 10:30:00,183.06,183.3,182.98,183.09,862578.0,181.975,182.2136,181.8955,182.0048,862578.0
2024-02-22 10:40:00,183.09,183.2,182.85,182.91,637006.0,182.0048,182.1142,181.7663,181.8259,637006.0
2024-02-22 10:50:00,182.9,182.99,182.75,182.86,576910.0,181.816,181.9054,181.6668,181.7762,576910.0
2024-02-22 11:00:00,182.87,182.88,182.46,182.65,797226.0,181.7861,181.7961,181.3786,181.5674,797226.0
2024-02-22 11:10:00,182.64,183.02,182.64,182.89,466096.0,181.5575,181.9352,181.5575,181.806,466096.0
2024-02-22 11:20:00,182.9,183.13,182.82,183.03,649518.0,181.816,182.0446,181.7364,181.9452,649518.0
2024-02-22 11:30:00,183.04,183.26,182.89,183.02,524101.0,181.9551,182.1738,181.806,181.9352,524101.0
2024-02-22 11:40:00,183.02,183.1,182.81,182.99,593564.0,181.9352,182.0148,181.7265,181.9054,593564.0
2024-02-22 11:50:00,183.0,183.12,182.92,182.95,481575.0,181.9154,182.0347,181.8358,181.8657,481575.0
2024-02-22 12:00:00,182.95,182.96,182.74,182.92,551339.0,181.8657,181.8756,181.6569,181.8358,551339.0
2024-02-22 12:10:00,182.92,182.92,182.74,182.87,382258.0,181.8358,181.8358,181.6569,181.7861,382258.0
2024-02-22 12:20:00,182.86,183.07,182.82,183.06,419146.0,181.7762,181.985,181.7364,181.975,419146.0
2024-02-22 12:30:00,183.07,183.26,183.05,183.11,563206.0,181.985,182.1738,181.9651,182.0247,563206.0
2024-02-22 12:40:00,183.12,183.47,183.0,183.42,708518.0,182.0347,182.3826,181.9154,182.3329,708518.0
2024-02-22 12:50:00,183.43,183.65,183.41,183.62,677161.0,182.3428,182.5615,182.3229,182.5317,677161.0
2024-02-22 13:00:00,183.61,183.85,183.53,183.83,719260.0,182.5217,182.7603,182.4422,182.7404,719260.0
2024-02-22 13:10:00,183.83,184.06,183.75,184.06,946774.0,182.7404,182.9691,182.6609,182.9691,946774.0
2024-02-22 13:20:00,184.05,184.11,183.99,184.04,487719.0,182.9591,183.0188,182.8995,182.9492,487719.0
2024-02-22 13:30:00,184.05,184.12,183.97,184.01,477203.0,182.9591,183.0287,182.8796,182.9194,477203.0
2024-02-22 13:40:00,184.01,184.29,183.94,184.22,678997.0,182.9194,183.1977,182.8498,183.1281,678997.0
2024-02-22 13:50:00,184.22,184.24,184.08,184.22,427423.0,183.1281,183.148,182.989,183.1281,427423.0
2024-02-22 14:00:00,184.21,184.45,184.19,184.38,620861.0,183.1182,183.3568,183.0983,183.2872,620861.0
2024-02-22 14:10:00,184.39,184.75,184.38,184.62,836493.0,183.2971,183.655,183.2872,183.5258,836493.0
2024-02-22 14:20:00,184.62,184.95,184.61,184.94,637695.0,183.5258,183.8538,183.5158,183.8439,637695.0
2024-02-22 14:30:00,184.94,184.96,184.62,184.65,599676.0,183.8439,183.8637,183.5258,183.5556,599676.0
2024-02-22 14:40:00,184.65,184.87,184.5,184.67,733865.0,183.5556,183.7743,183.4065,183.5755,733865.0
2024-02-22 14:50:00,184.67,184.7,184.39,184.55,580754.0,183.5755,183.6053,183.2971,183.4562,580754.0
2024-02-22 15:00:00,184.55,184.77,184.44,184.67,601247.0,183.4562,183.6749,183.3468,183.5755,601247.0
2024-02-22 15:10:00,184.68,184.83,184.61,184.83,726286.0,183.5854,183.7345,183.5158,183.7345,726286.0
2024-02-22 15:20:00,184.83,184.85,184.53,184.56,866175.0,183.7345,183.7544,183.4363,183.4661,866175.0
2024-02-22 15:30:00,184.57,184.62,184.32,184.53,805547.0,183.4761,183.5258,183.2275,183.4363,805547.0
2024-02-22 15:40:00,184.53,184.58,184.32,184.33,889539.0,183.4363,183.486,183.2275,183.2375,889539.0
2024-02-22 15:50:00,184.34,184.57,184.18,184.36,3513052.0,183.2474,183.4761,183.0884,183.2673,3513052.0
2024-02-23 09:30:00,185.01,185.05,184.31,184.39,1945048.0,183.9135,183.9532,183.2176,183.2971,1945048.0
2024-02-23 09:40:00,184.39,184.51,183.81,184.02,1267450.0,183.2971,183.4164,182.7206,182.9293,1267450.0
2024-02-23 09:50:00,184.02,184.29,183.75,183.87,937284.0,182.9293,183.1977,182.6609,182.7802,937284.0
2024-02-23 10:00:00,183.88,183.94,183.63,183.71,816959.0,182.7901,182.8498,182.5416,182.6212,816959.0
2024-02-23 10:10:00,183.7,183.86,183.42,183.56,857974.0,182.6112,182.7703,182.3329,182.472,857974.0
2024-02-23 10:20:00,183.57,183.62,183.29,183.3,985379.0,182.482,182.5317,182.2036,182.2136,985379.0
2024-02-23 10:30:00,183.3,183.56,182.8,183.44,913359.0,182.2136,182.472,181.7166,182.3528,913359.0
2024-02-23 10:40:00,183.45,183.49,182.94,183.01,730254.0,182.3627,182.4025,181.8557,181.9253,730254.0
2024-02-23 10:50:00,183.02,183.45,183.0,183.39,762024.0,181.9352,182.3627,181.9154,182.3031,762024.0
2024-02-23 11:00:00,183.39,183.41,182.67,182.75,910549.0,182.3031,182.3229,181.5873,181.6668,910549.0
2024-02-23 11:10:00,182.76,183.04,182.64,182.83,659096.0,181.6768,181.9551,181.5575,181.7464,659096.0
2024-02-23 11:20:00,182.83,183.07,182.82,183.06,556507.0,181.7464,181.985,181.7364,181.975,556507.0
2024-02-23 11:30:00,183.06,183.12,182.91,183.07,511702.0,181.975,182.0347,181.8259,181.985,511702.0
2024-02-23 11:40:00,183.08,183.09,182.74,182.79,557586.0,181.9949,182.0048,181.6569,181.7066,557586.0
2024-02-23 11:50:00,182.8,182.93,182.75,182.92,585730.0,181.7166,181.8458,181.6668,181.8358,585730.0
2024-02-23 12:00:00,182.92,182.99,182.72,182.99,469479.0,181.8358,181.9054,181.637,181.9054,469479.0
2024-02-23 12:10:00,182.98,183.03,182.75,182.84,481560.0,181.8955,181.9452,181.6668,181.7563,481560.0
2024-02-23 12:20:00,182.84,182.9,182.39,182.56,669053.0,181.7563,181.816,181.309,181.478,669053.0
2024-02-23 12:30:00,182.56,182.73,182.31,182.71,676062.0,181.478,181.647,181.2295,181.6271,676062.0
2024-02-23 12:40:00,182.7,182.74,182.46,182.71,425536.0,181.6171,181.6569,181.3786,181.6271,425536.0
2024-02-23 12:50:00,182.7,182.85,182.62,182.8,432761.0,181.6171,181.7663,181.5376,181.7166,432761.0
2024-02-23 13:00:00,182.81,182.88,182.61,182.62,464907.0,181.7265,181.7961,181.5277,181.5376,464907.0
2024-02-23 13:10:00,182.62,182.85,182.61,182.81,522071.0,181.5376,181.7663,181.5277,181.7265,522071.0
2024-02-23 13:20:00,182.81,182.96,182.8,182.96,578027.0,181.7265,181.8756,181.7166,181.8756,578027.0
2024-02-23 13:30:00,182.96,182.97,182.76,182.95,483798.0,181.8756,181.8855,181.6768,181.8657,483798.0
2024-02-23 13:40:00,182.94,182.97,182.67,182.71,330402.0,181.8557,181.8855,181.5873,181.6271,330402.0
2024-02-23 13:50:00,182.72,182.75,182.6,182.73,366242.0,181.637,181.6668,181.5177,181.647,366242.0
2024-02-23 14:00:00,182.73,182.77,182.63,182.68,419398.0,181.647,181.6867,181.5476,181.5973,419398.0
2024-02-23 14:10:00,182.69,182.7,182.43,182.53,496369.0,181.6072,181.6171,181.3487,181.4482,496369.0
2024-02-23 14:20:00,182.52,182.62,182.43,182.47,335657.0,181.4382,181.5376,181.3487,181.3885,335657.0
2024-02-23 14:30:00,182.48,182.68,182.45,182.65,414506.0,181.3984,181.5973,181.3686,181.5674,414506.0
2024-02-23 14:40:00,182.65,182.68,182.53,182.67,531930.0,181.5674,181.5973,181.4482,181.5873,531930.0
2024-02-23 14:50:00,182.66,182.7,182.52,182.62,453052.0,181.5774,181.6171,181.4382,181.5376,453052.0
2024-02-23 15:00:00,182.61,182.7,182.44,182.48,542298.0,181.5277,181.6171,181.3587,181.3984,542298.0
2024-02-23 15:10:00,182.48,182.63,182.46,182.62,489698.0,181.3984,181.5476,181.3786,181.5376,489698.0
2024-02-23 15:20:00,182.62,182.68,182.54,182.59,490242.0,181.5376,181.5973,181.4581,181.5078,490242.0
2024-02-23 15:30:00,182.59,182.65,182.44,182.61,688292.0,181.5078,181.5674,181.3587,181.5277,688292.0
2024-02-23 15:40:00,182.6,182.68,182.56,182.65,964568.0,181.5177,181.5973,181.478,181.5674,964568.0
2024-02-23 15:50:00,182.65,182.82,182.23,182.52,2892595.0,181.5674,181.7364,181.1499,181.4382,2892595.0
2024-02-26 09:30:00,182.33,182.76,181.48,181.56,2261652.0,181.2493,181.6768,180.4044,180.4839,2261652.0
2024-02-26 09:40:00,181.57,181.73,181.14,181.45,1327705.0,180.4938,180.6529,180.0664,180.3746,1327705.0
2024-02-26 09:50:00,181.44,181.64,181.29,181.52,1043450.0,180.3646,180.5634,180.2155,180.4441,1043450.0
2024-02-26 10:00:00,181.52,181.71,181.2,181.59,971080.0,180.4441,180.633,180.126,180.5137,971080.0
2024-02-26 10:10:00,181.58,181.85,181.4,181.4,745391.0,180.5038,180.7722,180.3248,180.3248,745391.0
2024-02-26 10:20:00,181.4,181.7,181.34,181.6,717275.0,180.3248,180.6231,180.2652,180.5237,717275.0
2024-02-26 10:30:00,181.61,181.85,181.47,181.61,655398.0,180.5336,180.7722,180.3944,180.5336,655398.0
2024-02-26 10:40:00,181.59,181.67,181.38,181.42,665588.0,180.5137,180.5932,180.305,180.3447,665588.0
2024-02-26 10:50:00,181.42,181.54,181.24,181.24,639973.0,180.3447,180.464,180.1658,180.1658,639973.0
2024-02-26 11:00:00,181.24,181.27,180.86,180.99,993196.0,180.1658,180.1956,179.788,179.9173,993196.0
2024-02-26 11:10:00,180.99,181.26,180.95,181.06,783675.0,179.9173,180.1857,179.8775,179.9869,783675.0
2024-02-26 11:20:00,181.06,181.07,180.74,180.94,783369.0,179.9869,179.9968,179.6688,179.8676,783369.0
2024-02-26 11:30:00,180.94,181.13,180.92,181.1,614906.0,179.8676,180.0564,179.8477,180.0266,614906.0
2024-02-26 11:40:00,181.1,181.21,181.07,181.16,533119.0,180.0266,180.136,179.9968,180.0863,533119.0
2024-02-26 11:50:00,181.15,181.26,181.14,181.21,447140.0,180.0763,180.1857,180.0664,180.136,447140.0
2024-02-26 12:00:00,181.21,181.21,180.9,180.97,511012.0,180.136,180.136,179.8278,179.8974,511012.0
2024-02-26 12:10:00,180.95,181.08,180.89,180.89,406659.0,179.8775,180.0067,179.8179,179.8179,406659.0
2024-02-26 12:20:00,180.9,181.03,180.83,180.97,470604.0,179.8278,179.957,179.7582,179.8974,470604.0
2024-02-26 12:30:00,180.97,181.01,180.76,180.81,457460.0,179.8974,179.9372,179.6886,179.7383,457460.0
2024-02-26 12:40:00,180.82,180.87,180.65,180.74,482607.0,179.7483,179.798,179.5793,179.6688,482607.0
2024-02-26 12:50:00,180.74,180.81,180.69,180.81,416052.0,179.6688,179.7383,179.6191,179.7383,416052.0
2024-02-26 13:00:00,180.81,181.17,180.71,181.14,593058.0,179.7383,180.0962,179.6389,180.0664,593058.0
2024-02-26 13:10:00,181.15,181.33,181.15,181.22,551860.0,180.0763,180.2553,180.0763,180.1459,551860.0
2024-02-26 13:20:00,181.22,181.22,180.88,180.99,569837.0,180.1459,180.1459,179.8079,179.9173,569837.0
2024-02-26 13:30:00,180.99,181.05,180.85,180.97,497604.0,179.9173,179.9769,179.7781,179.8974,497604.0
2024-02-26 13:40:00,180.96,181.21,180.96,181.14,516822.0,179.8875,180.136,179.8875,180.0664,516822.0
2024-02-26 13:50:00,181.14,181.39,181.05,181.39,463995.0,180.0664,180.3149,179.9769,180.3149,463995.0
2024-02-26 14:00:00,181.39,181.73,181.38,181.68,643019.0,180.3149,180.6529,180.305,180.6032,643019.0
2024-02-26 14:10:00,181.68,181.69,181.33,181.38,604432.0,180.6032,180.6131,180.2553,180.305,604432.0
2024-02-26 14:20:00,181.38,181.73,181.36,181.71,492305.0,180.305,180.6529,180.2851,180.633,492305.0
2024-02-26 14:30:00,181.71,181.78,181.55,181.66,495338.0,180.633,180.7026,180.474,180.5833,495338.0
2024-02-26 14:40:00,181.66,181.71,181.48,181.61,317575.0,180.5833,180.633,180.4044,180.5336,317575.0
2024-02-26 14:50:00,181.61,181.69,181.48,181.49,355668.0,180.5336,180.6131,180.4044,180.4143,355668.0
2024-02-26 15:00:00,181.5,181.61,181.41,181.49,426679.0,180.4243,180.5336,180.3348,180.4143,426679.0
2024-02-26 15:10:00,181.49,181.56,181.32,181.34,621714.0,180.4143,180.4839,180.2453,180.2652,621714.0
2024-02-26 15:20:00,181.34,181.42,181.26,181.38,534677.0,180.2652,180.3447,180.1857,180.305,534677.0
2024-02-26 15:30:00,181.38,181.42,181.15,181.25,558693.0,180.305,180.3447,180.0763,180.1757,558693.0
2024-02-26 15:40:00,181.25,181.3,181.07,181.27,785713.0,180.1757,180.2254,179.9968,180.1956,785713.0
2024-02-26 15:50:00,181.28,181.47,181.13,181.14,1957507.0,180.2056,180.3944,180.0564,180.0664,1957507.0
2024-02-27 09:30:00,181.09,181.54,180.7,180.75,1906054.0,180.0167,180.464,179.629,179.6787,1906054.0
2024-02-27 09:40:00,180.75,180.76,180.3,180.68,1430511.0,179.6787,179.6886,179.2314,179.6091,1430511.0
2024-02-27 09:50:00,180.68,180.98,180.54,180.93,770265.0,179.6091,179.9073,179.4699,179.8576,770265.0
2024-02-27 10:00:00,180.93,181.28,180.71,181.22,955338.0,179.8576,180.2056,179.6389,180.1459,955338.0
2024-02-27 10:10:00,181.23,181.49,180.89,181.49,730533.0,180.1559,180.4143,179.8179,180.4143,730533.0
2024-02-27 10:20:00,181.49,181.67,181.05,181.17,737598.0,180.4143,180.5932,179.9769,180.0962,737598.0
2024-02-27 10:30:00,181.16,181.27,181.03,181.04,518802.0,180.0863,180.1956,179.957,179.967,518802.0
2024-02-27 10:40:00,181.03,181.15,180.76,181.05,724810.0,179.957,180.0763,179.6886,179.9769,724810.0
2024-02-27 10:50:00,181.05,181.23,181.03,181.08,440810.0,179.9769,180.1559,179.957,180.0067,440810.0
2024-02-27 11:00:00,181.09,181.12,180.89,180.97,433811.0,180.0167,180.0465,179.8179,179.8974,433811.0
2024-02-27 11:10:00,180.97,181.09,180.81,180.83,422045.0,179.8974,180.0167,179.7383,179.7582,422045.0
2024-02-27 11:20:00,180.83,181.04,180.78,180.86,467545.0,179.7582,179.967,179.7085,179.788,467545.0
2024-02-27 11:30:00,180.86,180.97,180.72,180.85,354963.0,179.788,179.8974,179.6489,179.7781,354963.0
2024-02-27 11:40:00,180.85,180.89,180.73,180.75,322070.0,179.7781,179.8179,179.6588,179.6787,322070.0
2024-02-27 11:50:00,180.75,180.9,180.74,180.82,339253.0,179.6787,179.8278,179.6688,179.7483,339253.0
2024-02-27 12:00:00,180.82,181.02,180.78,180.89,407571.0,179.7483,179.9471,179.7085,179.8179,407571.0
2024-02-27 12:10:00,180.89,180.91,180.58,180.63,394328.0,179.8179,179.8378,179.5097,179.5594,394328.0
2024-02-27 12:20:00,180.63,180.77,180.55,180.69,433427.0,179.5594,179.6986,179.4799,179.6191,433427.0
2024-02-27 12:30:00,180.69,180.79,180.55,180.58,338252.0,179.6191,179.7185,179.4799,179.5097,338252.0
2024-02-27 12:40:00,180.58,180.61,180.43,180.44,405963.0,179.5097,179.5395,179.3606,179.3705,405963.0
2024-02-27 12:50:00,180.43,180.44,180.11,180.18,607441.0,179.3606,179.3705,179.0425,179.1121,607441.0
2024-02-27 13:00:00,180.18,180.35,180.09,180.27,601719.0,179.1121,179.2811,179.0226,179.2015,601719.0
2024-02-27 13:10:00,180.27,180.39,180.09,180.09,487542.0,179.2015,179.3208,179.0226,179.0226,487542.0
2024-02-27 13:20:00,180.1,180.42,180.04,180.07,514232.0,179.0326,179.3507,178.9729,179.0027,514232.0
2024-02-27 13:30:00,180.07,180.21,180.03,180.2,459537.0,179.0027,179.1419,178.963,179.132,459537.0
2024-02-27 13:40:00,180.21,180.25,180.1,180.24,321050.0,179.1419,179.1817,179.0326,179.1717,321050.0
2024-02-27 13:50:00,180.24,180.49,179.56,180.46,1095630.0,179.1717,179.4202,178.4958,179.3904,1095630.0
2024-02-27 14:00:00,180.47,181.21,180.43,180.87,2085810.0,179.4004,180.136,179.3606,179.798,2085810.0
2024-02-27 14:10:00,180.87,182.17,180.87,182.15,2647297.0,179.798,181.0903,179.798,181.0704,2647297.0
2024-02-27 14:20:00,182.17,182.6,181.75,182.6,1904167.0,181.0903,181.5177,180.6728,181.5177,1904167.0
2024-02-27 14:30:00,182.6,183.93,182.58,183.48,3872465.0,181.5177,182.8399,181.4979,182.3925,3872465.0
2024-02-27 14:40:00,183.49,183.75,182.68,182.88,1870934.0,182.4025,182.6609,181.5973,181.7961,1870934.0
2024-02-27 14:50:00,182.89,182.99,182.6,182.95,1306898.0,181.806,181.9054,181.5177,181.8657,1306898.0
2024-02-27 15:00:00,182.95,182.99,182.69,182.81,940059.0,181.8657,181.9054,181.6072,181.7265,940059.0
2024-02-27 15:10:00,182.81,183.0,182.18,182.24,1333251.0,181.7265,181.9154,181.1002,181.1599,1333251.0
2024-02-27 15:20:00,182.24,182.74,182.18,182.61,1413452.0,181.1599,181.6569,181.1002,181.5277,1413452.0
2024-02-27 15:30:00,182.6,182.64,182.28,182.49,1084638.0,181.5177,181.5575,181.1996,181.4084,1084638.0
2024-02-27 15:40:00,182.49,182.67,182.29,182.61,1212392.0,181.4084,181.5873,181.2096,181.5277,1212392.0
2024-02-27 15:50:00,182.61,182.75,182.35,182.63,3193527.0,181.5277,181.6668,181.2692,181.5476,3193527.0
2024-02-28 09:30:00,182.57,183.12,181.75,182.07,2366096.0,181.4879,182.0347,180.6728,180.9909,2366096.0
2024-02-28 09:40:00,182.09,182.13,181.68,181.69,1141135.0,181.0108,181.0505,180.6032,180.6131,1141135.0
2024-02-28 09:50:00,181.69,181.7,181.12,181.3,1805397.0,180.6131,180.6231,180.0465,180.2254,1805397.0
2024-02-28 10:00:00,181.3,181.75,181.11,181.73,1072303.0,180.2254,180.6728,180.0366,180.6529,1072303.0
2024-02-28 10:10:00,181.74,181.89,181.41,181.64,1032624.0,180.6628,180.8119,180.3348,180.5634,1032624.0
2024-02-28 10:20:00,181.65,181.76,181.16,181.16,921847.0,180.5734,180.6827,180.0863,180.0863,921847.0
2024-02-28 10:30:00,181.16,181.29,180.96,181.15,1124902.0,180.0863,180.2155,179.8875,180.0763,1124902.0
2024-02-28 10:40:00,181.15,181.36,181.02,181.09,745562.0,180.0763,180.2851,179.9471,180.0167,745562.0
2024-02-28 10:50:00,181.09,181.49,181.02,181.3,782859.0,180.0167,180.4143,179.9471,180.2254,782859.0
2024-02-28 11:00:00,181.31,181.59,181.28,181.44,898123.0,180.2354,180.5137,180.2056,180.3646,898123.0
2024-02-28 11:10:00,181.44,181.72,181.4,181.65,650535.0,180.3646,180.643,180.3248,180.5734,650535.0
2024-02-28 11:20:00,181.65,181.77,181.5,181.6,590978.0,180.5734,180.6927,180.4243,180.5237,590978.0
2024-02-28 11:30:00,181.62,181.67,181.15,181.21,747115.0,180.5435,180.5932,180.0763,180.136,747115.0
2024-02-28 11:40:00,181.21,181.41,181.16,181.38,590765.0,180.136,180.3348,180.0863,180.305,590765.0
2024-02-28 11:50:00,181.38,181.46,181.19,181.24,540024.0,180.305,180.3845,180.1161,180.1658,540024.0
2024-02-28 12:00:00,181.24,181.41,181.05,181.05,593731.0,180.1658,180.3348,179.9769,179.9769,593731.0
2024-02-28 12:10:00,181.05,181.08,180.8,180.81,889971.0,179.9769,180.0067,179.7284,179.7383,889971.0
2024-02-28 12:20:00,180.81,181.26,180.6,180.7,2024895.0,179.7383,180.1857,179.5296,179.629,2024895.0
2024-02-28 12:30:00,180.7,180.71,180.25,180.27,892908.0,179.629,179.6389,179.1817,179.2015,892908.0
2024-02-28 12:40:00,180.28,180.47,180.23,180.42,1083769.0,179.2115,179.4004,179.1618,179.3507,1083769.0
2024-02-28 12:50:00,180.42,180.46,180.19,180.22,731709.0,179.3507,179.3904,179.122,179.1518,731709.0
2024-02-28 13:00:00,180.21,180.27,180.13,180.23,740708.0,179.1419,179.2015,179.0624,179.1618,740708.0
2024-02-28 13:10:00,180.23,180.59,180.19,180.45,868811.0,179.1618,179.5196,179.122,179.3805,868811.0
2024-02-28 13:20:00,180.46,180.69,180.43,180.6,654538.0,179.3904,179.6191,179.3606,179.5296,654538.0
2024-02-28 13:30:00,180.61,180.83,180.59,180.83,561565.0,179.5395,179.7582,179.5196,179.7582,561565.0
2024-02-28 13:40:00,180.83,180.88,180.64,180.66,526117.0,179.7582,179.8079,179.5694,179.5892,526117.0
2024-02-28 13:50:00,180.65,180.88,180.59,180.88,533955.0,179.5793,179.8079,179.5196,179.8079,533955.0
2024-02-28 14:00:00,180.88,180.93,180.59,180.76,646864.0,179.8079,179.8576,179.5196,179.6886,646864.0
2024-02-28 14:10:00,180.75,180.83,180.53,180.74,572106.0,179.6787,179.7582,179.46,179.6688,572106.0
2024-02-28 14:20:00,180.74,180.83,180.61,180.62,333591.0,179.6688,179.7582,179.5395,179.5495,333591.0
2024-02-28 14:30:00,180.61,180.62,180.39,180.48,507531.0,179.5395,179.5495,179.3208,179.4103,507531.0
2024-02-28 14:40:00,180.47,180.57,180.35,180.53,495591.0,179.4004,179.4998,179.2811,179.46,495591.0
2024-02-28 14:50:00,180.52,180.75,180.45,180.72,685205.0,179.4501,179.6787,179.3805,179.6489,685205.0
2024-02-28 15:00:00,180.72,180.86,180.67,180.74,534581.0,179.6489,179.788,179.5992,179.6688,534581.0
2024-02-28 15:10:00,180.73,180.76,180.59,180.67,587064.0,179.6588,179.6886,179.5196,179.5992,587064.0
2024-02-28 15:20:00,180.67,180.86,180.54,180.84,686267.0,179.5992,179.788,179.4699,179.7682,686267.0
2024-02-28 15:30:00,180.84,181.17,180.83,181.15,1009045.0,179.7682,180.0962,179.7582,180.0763,1009045.0
2024-02-28 15:40:00,181.14,181.31,180.93,181.04,1261317.0,180.0664,180.2354,179.8576,179.967,1261317.0
2024-02-28 15:50:00,181.03,181.47,180.91,181.42,2493975.0,179.957,180.3944,179.8378,180.3447,2493975.0
2024-02-29 09:30:00,181.26,182.57,181.17,181.51,2907836.0,180.1857,181.4879,180.0962,180.4342,2907836.0
2024-02-29 09:40:00,181.51,181.85,181.18,181.58,1944364.0,180.4342,180.7722,180.1062,180.5038,1944364.0
2024-02-29 09:50:00,181.59,181.98,181.44,181.5,1275837.0,180.5137,180.9014,180.3646,180.4243,1275837.0
2024-02-29 10:00:00,181.5,182.14,181.48,181.66,1370266.0,180.4243,181.0605,180.4044,180.5833,1370266.0
2024-02-29 10:10:00,181.65,181.65,181.29,181.5,1456827.0,180.5734,180.5734,180.2155,180.4243,1456827.0
2024-02-29 10:20:00,181.51,181.79,181.44,181.62,1153310.0,180.4342,180.7125,180.3646,180.5435,1153310.0
2024-02-29 10:30:00,181.63,181.71,181.44,181.5,873518.0,180.5535,180.633,180.3646,180.4243,873518.0
2024-02-29 10:40:00,181.51,181.52,180.95,181.26,1334623.0,180.4342,180.4441,179.8775,180.1857,1334623.0
2024-02-29 10:50:00,181.26,181.34,180.71,180.95,1110495.0,180.1857,180.2652,179.6389,179.8775,1110495.0
2024-02-29 11:00:00,180.96,180.97,180.63,180.65,864515.0,179.8875,179.8974,179.5594,179.5793,864515.0
2024-02-29 11:10:00,180.65,180.74,180.51,180.62,911307.0,179.5793,179.6688,179.4401,179.5495,911307.0
2024-02-29 11:20:00,180.61,180.72,180.42,180.43,919601.0,179.5395,179.6489,179.3507,179.3606,919601.0
2024-02-29 11:30:00,180.43,180.43,179.75,179.79,1468825.0,179.3606,179.3606,178.6846,178.7244,1468825.0
2024-02-29 11:40:00,179.8,179.98,179.53,179.93,1543821.0,178.7343,178.9133,178.4659,178.8636,1543821.0
2024-02-29 11:50:00,179.94,180.2,179.88,180.11,1053343.0,178.8735,179.132,178.8139,179.0425,1053343.0
2024-02-29 12:00:00,180.11,180.31,180.01,180.11,857834.0,179.0425,179.2413,178.9431,179.0425,857834.0
2024-02-29 12:10:00,180.11,180.25,179.97,180.08,693471.0,179.0425,179.1817,178.9033,179.0127,693471.0
2024-02-29 12:20:00,180.09,180.16,179.8,179.82,836481.0,179.0226,179.0922,178.7343,178.7542,836481.0
2024-02-29 12:30:00,179.82,179.88,179.65,179.81,894386.0,178.7542,178.8139,178.5852,178.7443,894386.0
2024-02-29 12:40:00,179.81,179.88,179.67,179.85,881537.0,178.7443,178.8139,178.6051,178.784,881537.0
2024-02-29 12:50:00,179.84,180.18,179.69,180.15,964776.0,178.7741,179.1121,178.625,179.0823,964776.0
2024-02-29 13:00:00,180.15,180.72,180.14,180.38,1052605.0,179.0823,179.6489,179.0723,179.3109,1052605.0
2024-02-29 13:10:00,180.38,180.6,180.33,180.54,729293.0,179.3109,179.5296,179.2612,179.4699,729293.0
2024-02-29 13:20:00,180.53,180.63,180.36,180.38,769177.0,179.46,179.5594,179.291,179.3109,769177.0
2024-02-29 13:30:00,180.38,180.41,180.07,180.15,782184.0,179.3109,179.3407,179.0027,179.0823,782184.0
2024-02-29 13:40:00,180.15,180.18,179.68,179.77,1038752.0,179.0823,179.1121,178.615,178.7045,1038752.0
2024-02-29 13:50:00,179.76,180.18,179.75,180.09,998336.0,178.6946,179.1121,178.6846,179.0226,998336.0
2024-02-29 14:00:00,180.09,180.4,179.98,180.4,928605.0,179.0226,179.3308,178.9133,179.3308,928605.0
2024-02-29 14:10:00,180.39,180.49,180.26,180.45,817929.0,179.3208,179.4202,179.1916,179.3805,817929.0
2024-02-29 14:20:00,180.46,180.48,180.02,180.11,751587.0,179.3904,179.4103,178.953,179.0425,751587.0
2024-02-29 14:30:00,180.12,180.24,180.07,180.15,567100.0,179.0524,179.1717,179.0027,179.0823,567100.0
2024-02-29 14:40:00,180.16,180.16,179.86,180.03,874815.0,179.0922,179.0922,178.794,178.963,874815.0
2024-02-29 14:50:00,180.03,180.2,180.02,180.2,813507.0,178.963,179.132,178.953,179.132,813507.0
2024-02-29 15:00:00,180.2,180.35,180.19,180.35,792617.0,179.132,179.2811,179.122,179.2811,792617.0
2024-02-29 15:10:00,180.34,180.38,180.19,180.34,1068083.0,179.2711,179.3109,179.122,179.2711,1068083.0
2024-02-29 15:20:00,180.35,180.7,180.24,180.59,1210097.0,179.2811,179.629,179.1717,179.5196,1210097.0
2024-02-29 15:30:00,180.59,180.65,180.36,180.46,1131749.0,179.5196,179.5793,179.291,179.3904,1131749.0
2024-02-29 15:40:00,180.46,180.58,180.05,180.07,1833469.0,179.3904,179.5097,178.9828,179.0027,1833469.0
2024-02-29 15:50:00,180.08,181.11,179.57,180.77,8049333.0,179.0127,180.0366,178.5057,179.6986,8049333.0
2024-03-01 09:30:00,179.57,180.53,179.55,180.08,3199547.0,178.5057,179.46,178.4858,179.0127,3199547.0
2024-03-01 09:40:00,180.08,180.39,179.69,179.75,2481976.0,179.0127,179.3208,178.625,178.6846,2481976.0
2024-03-01 09:50:00,179.75,179.9,179.06,179.25,1942357.0,178.6846,178.8337,177.9987,178.1876,1942357.0
2024-03-01 10:00:00,179.24,180.4,178.81,179.1,2269476.0,178.1777,179.3308,177.7502,178.0385,2269476.0
2024-03-01 10:10:00,179.1,179.35,178.78,178.78,1360165.0,178.0385,178.287,177.7204,177.7204,1360165.0
2024-03-01 10:20:00,178.78,178.8,178.29,178.31,2012363.0,177.7204,177.7403,177.2333,177.2532,2012363.0
2024-03-01 10:30:00,178.31,178.47,177.84,177.88,2278850.0,177.2532,177.4122,176.7859,176.8257,2278850.0
2024-03-01 10:40:00,177.88,178.38,177.85,177.95,1772418.0,176.8257,177.3227,176.7959,176.8953,1772418.0
2024-03-01 10:50:00,177.95,178.38,177.67,178.3,1868733.0,176.8953,177.3227,176.617,177.2432,1868733.0
2024-03-01 11:00:00,178.3,178.47,178.04,178.35,1424191.0,177.2432,177.4122,176.9848,177.2929,1424191.0
2024-03-01 11:10:00,178.34,178.37,177.93,178.25,1173483.0,177.283,177.3128,176.8754,177.1935,1173483.0
2024-03-01 11:20:00,178.25,178.45,178.08,178.23,999467.0,177.1935,177.3923,177.0245,177.1736,999467.0
2024-03-01 11:30:00,178.23,178.25,177.84,177.87,956458.0,177.1736,177.1935,176.7859,176.8158,956458.0
2024-03-01 11:40:00,177.87,177.94,177.72,177.92,1089591.0,176.8158,176.8854,176.6667,176.8655,1089591.0
2024-03-01 11:50:00,177.91,178.07,177.82,177.94,1142627.0,176.8555,177.0146,176.7661,176.8854,1142627.0
2024-03-01 12:00:00,177.94,177.94,177.38,177.47,1485393.0,176.8854,176.8854,176.3287,176.4181,1485393.0
2024-03-01 12:10:00,177.47,177.72,177.43,177.65,1088669.0,176.4181,176.6667,176.3784,176.5971,1088669.0
2024-03-01 12:20:00,177.65,178.07,177.63,178.04,1049208.0,176.5971,177.0146,176.5772,176.9848,1049208.0
2024-03-01 12:30:00,178.04,178.25,177.95,178.21,957248.0,176.9848,177.1935,176.8953,177.1538,957248.0
2024-03-01 12:40:00,178.22,178.37,178.12,178.37,947364.0,177.1637,177.3128,177.0643,177.3128,947364.0
2024-03-01 12:50:00,178.37,178.66,178.35,178.52,1145922.0,177.3128,177.6011,177.2929,177.4619,1145922.0
2024-03-01 13:00:00,178.53,178.67,178.33,178.59,917669.0,177.4719,177.611,177.273,177.5315,917669.0
2024-03-01 13:10:00,178.59,178.8,178.44,178.49,796138.0,177.5315,177.7403,177.3824,177.4321,796138.0
2024-03-01 13:20:00,178.5,178.78,178.38,178.7,1058801.0,177.442,177.7204,177.3227,177.6409,1058801.0
2024-03-01 13:30:00,178.71,179.08,178.56,179.07,1078995.0,177.6508,178.0186,177.5017,178.0087,1078995.0
2024-03-01 13:40:00,179.07,179.39,179.04,179.15,1205070.0,178.0087,178.3268,177.9788,178.0882,1205070.0
2024-03-01 13:50:00,179.15,179.32,179.07,179.32,682230.0,178.0882,178.2572,178.0087,178.2572,682230.0
2024-03-01 14:00:00,179.31,179.68,179.3,179.65,1144601.0,178.2472,178.615,178.2373,178.5852,1144601.0
2024-03-01 14:10:00,179.64,180.09,179.63,179.94,1374238.0,178.5753,179.0226,178.5653,178.8735,1374238.0
2024-03-01 14:20:00,179.94,180.22,179.77,180.2,1118095.0,178.8735,179.1518,178.7045,179.132,1118095.0
2024-03-01 14:30:00,180.2,180.21,179.82,179.83,1000154.0,179.132,179.1419,178.7542,178.7642,1000154.0
2024-03-01 14:40:00,179.83,180.04,179.75,180.04,736658.0,178.7642,178.9729,178.6846,178.9729,736658.0
2024-03-01 14:50:00,180.04,180.09,179.92,180.0,807888.0,178.9729,179.0226,178.8536,178.9331,807888.0
2024-03-01 15:00:00,180.0,180.01,179.63,179.7,997821.0,178.9331,178.9431,178.5653,178.6349,997821.0
2024-03-01 15:10:00,179.7,179.84,179.55,179.77,940819.0,178.6349,178.7741,178.4858,178.7045,940819.0
2024-03-01 15:20:00,179.77,179.8,179.62,179.68,845015.0,178.7045,178.7343,178.5554,178.615,845015.0
2024-03-01 15:30:00,179.68,179.7,179.41,179.6,1067696.0,178.615,178.6349,178.3466,178.5355,1067696.0
2024-03-01 15:40:00,179.61,179.74,179.5,179.66,1153338.0,178.5455,178.6747,178.4361,178.5952,1153338.0
2024-03-01 15:50:00,179.66,179.8,179.55,179.63,2665198.0,178.5952,178.7343,178.4858,178.5653,2665198.0
2024-03-04 09:30:00,176.14,176.9,175.41,175.75,5218857.0,175.096,175.8515,174.3704,174.7083,5218857.0
2024-03-04 09:40:00,175.75,175.84,175.05,175.13,2847038.0,174.7083,174.7978,174.0125,174.092,2847038.0
2024-03-04 09:50:00,175.13,175.34,174.63,174.97,2681444.0,174.092,174.3008,173.595,173.933,2681444.0
2024-03-04 10:00:00,174.96,174.97,174.25,174.94,2830640.0,173.923,173.933,173.2172,173.9031,2830640.0
2024-03-04 10:10:00,174.95,175.0,174.38,174.68,1827017.0,173.9131,173.9628,173.3465,173.6447,1827017.0
2024-03-04 10:20:00,174.68,174.72,173.95,174.19,2058877.0,173.6447,173.6844,172.919,173.1576,2058877.0
2024-03-04 10:30:00,174.19,174.45,173.9,174.18,1816529.0,173.1576,173.416,172.8693,173.1476,1816529.0
2024-03-04 10:40:00,174.18,174.62,174.17,174.37,1488327.0,173.1476,173.585,173.1377,173.3365,1488327.0
2024-03-04 10:50:00,174.37,174.99,174.36,174.83,1605951.0,173.3365,173.9528,173.3266,173.7938,1605951.0
2024-03-04 11:00:00,174.84,174.92,174.56,174.64,1257598.0,173.8037,173.8833,173.5254,173.6049,1257598.0
2024-03-04 11:10:00,174.63,174.96,174.43,174.89,1150618.0,173.595,173.923,173.3962,173.8534,1150618.0
2024-03-04 11:20:00,174.89,175.02,174.77,174.81,1249827.0,173.8534,173.9827,173.7341,173.7739,1249827.0
2024-03-04 11:30:00,174.82,175.01,174.67,174.91,1134928.0,173.7838,173.9727,173.6347,173.8733,1134928.0
2024-03-04 11:40:00,174.91,174.94,174.16,174.32,1250879.0,173.8733,173.9031,173.1278,173.2868,1250879.0
2024-03-04 11:50:00,174.33,174.46,174.1,174.12,1024046.0,173.2968,173.426,173.0681,173.088,1024046.0
2024-03-04 12:00:00,174.11,174.31,174.01,174.06,1054804.0,173.0781,173.2769,172.9786,173.0284,1054804.0
2024-03-04 12:10:00,174.06,174.4,174.01,174.29,1028500.0,173.0284,173.3663,172.9786,173.257,1028500.0
2024-03-04 12:20:00,174.28,174.7,174.22,174.63,971244.0,173.247,173.6646,173.1874,173.595,971244.0
2024-03-04 12:30:00,174.63,174.68,174.37,174.39,798660.0,173.595,173.6447,173.3365,173.3564,798660.0
2024-03-04 12:40:00,174.38,174.4,174.1,174.34,979904.0,173.3465,173.3663,173.0681,173.3067,979904.0
2024-03-04 12:50:00,174.34,174.39,174.02,174.05,954881.0,173.3067,173.3564,172.9886,173.0184,954881.0
2024-03-04 13:00:00,174.05,174.06,173.79,173.99,1579701.0,173.0184,173.0284,172.76,172.9588,1579701.0
2024-03-04 13:10:00,174.0,174.09,173.84,173.96,845891.0,172.9687,173.0582,172.8097,172.9289,845891.0
2024-03-04 13:20:00,173.97,174.08,173.83,173.9,1068895.0,172.9389,173.0482,172.7997,172.8693,1068895.0
2024-03-04 13:30:00,173.9,174.21,173.79,174.12,1178929.0,172.8693,173.1775,172.76,173.088,1178929.0
2024-03-04 13:40:00,174.11,174.47,174.11,174.34,785389.0,173.0781,173.4359,173.0781,173.3067,785389.0
2024-03-04 13:50:00,174.34,174.51,174.19,174.21,754311.0,173.3067,173.4757,173.1576,173.1775,754311.0
2024-03-04 14:00:00,174.2,174.26,173.98,174.02,950047.0,173.1675,173.2272,172.9488,172.9886,950047.0
2024-03-04 14:10:00,174.02,174.38,174.01,174.36,855586.0,172.9886,173.3465,172.9786,173.3266,855586.0
2024-03-04 14:20:00,174.36,174.46,174.27,174.34,791674.0,173.3266,173.426,173.2371,173.3067,791674.0
2024-03-04 14:30:00,174.35,175.27,174.35,175.26,1515062.0,173.3166,174.2312,173.3166,174.2212,1515062.0
2024-03-04 14:40:00,175.26,175.65,175.23,175.55,1501671.0,174.2212,174.6089,174.1914,174.5095,1501671.0
2024-03-04 14:50:00,175.55,175.63,175.31,175.33,961653.0,174.5095,174.589,174.2709,174.2908,961653.0
2024-03-04 15:00:00,175.33,175.43,175.13,175.34,905678.0,174.2908,174.3902,174.092,174.3008,905678.0
2024-03-04 15:10:00,175.34,175.39,175.21,175.28,869456.0,174.3008,174.3505,174.1715,174.2411,869456.0
2024-03-04 15:20:00,175.28,175.47,175.13,175.44,957697.0,174.2411,174.43,174.092,174.4002,957697.0
2024-03-04 15:30:00,175.45,175.5,175.08,175.25,1126965.0,174.4101,174.4598,174.0423,174.2113,1126965.0
2024-03-04 15:40:00,175.26,175.3,174.95,175.07,1292580.0,174.2212,174.261,173.9131,174.0324,1292580.0
2024-03-04 15:50:00,175.07,175.26,175.03,175.09,3262019.0,174.0324,174.2212,173.9926,174.0522,3262019.0
2024-03-05 09:30:00,170.76,172.04,170.2,171.06,7546318.0,169.7479,171.0203,169.1912,170.0461,7546318.0
2024-03-05 09:40:00,171.06,171.28,170.41,170.43,3074626.0,170.0461,170.2648,169.4,169.4199,3074626.0
2024-03-05 09:50:00,170.44,170.56,170.07,170.49,3062546.0,169.4298,169.5491,169.062,169.4795,3062546.0
2024-03-05 10:00:00,170.5,171.0,170.09,170.15,2796004.0,169.4895,169.9865,169.0819,169.1415,2796004.0
2024-03-05 10:10:00,170.14,170.64,170.02,170.37,1880583.0,169.1316,169.6286,169.0123,169.3602,1880583.0
2024-03-05 10:20:00,170.38,170.48,169.9,169.91,2197661.0,169.3702,169.4696,168.893,168.9029,2197661.0
2024-03-05 10:30:00,169.92,170.0,169.64,169.93,2703390.0,168.9129,168.9924,168.6345,168.9228,2703390.0
2024-03-05 10:40:00,169.92,170.21,169.92,170.02,2000092.0,168.9129,169.2012,168.9129,169.0123,2000092.0
2024-03-05 10:50:00,170.01,170.44,169.99,170.41,1745409.0,169.0024,169.4298,168.9825,169.4,1745409.0
2024-03-05 11:00:00,170.41,170.43,170.0,170.29,1203695.0,169.4,169.4199,168.9924,169.2807,1203695.0
2024-03-05 11:10:00,170.28,170.82,170.21,170.72,1330535.0,169.2708,169.8076,169.2012,169.7081,1330535.0
2024-03-05 11:20:00,170.72,170.73,170.08,170.42,1198653.0,169.7081,169.7181,169.0719,169.4099,1198653.0
2024-03-05 11:30:00,170.42,170.44,170.01,170.03,904638.0,169.4099,169.4298,169.0024,169.0222,904638.0
2024-03-05 11:40:00,170.03,170.18,169.86,170.01,1295110.0,169.0222,169.1713,168.8532,169.0024,1295110.0
2024-03-05 11:50:00,170.01,170.28,169.95,170.25,1065636.0,169.0024,169.2708,168.9427,169.2409,1065636.0
2024-03-05 12:00:00,170.25,170.43,170.11,170.41,995045.0,169.2409,169.4199,169.1018,169.4,995045.0
2024-03-05 12:10:00,170.4,170.7,170.39,170.58,1098013.0,169.39,169.6883,169.3801,169.569,1098013.0
2024-03-05 12:20:00,170.58,170.9,170.54,170.78,977002.0,169.569,169.8871,169.5292,169.7678,977002.0
2024-03-05 12:30:00,170.78,170.83,170.41,170.45,793964.0,169.7678,169.8175,169.4,169.4397,793964.0
2024-03-05 12:40:00,170.45,170.57,170.23,170.4,980383.0,169.4397,169.559,169.2211,169.39,980383.0
2024-03-05 12:50:00,170.42,170.49,170.24,170.3,780912.0,169.4099,169.4795,169.231,169.2906,780912.0
2024-03-05 13:00:00,170.3,170.74,170.15,170.72,1015317.0,169.2906,169.728,169.1415,169.7081,1015317.0
2024-03-05 13:10:00,170.72,170.76,170.45,170.45,881484.0,169.7081,169.7479,169.4397,169.4397,881484.0
2024-03-05 13:20:00,170.46,170.56,170.38,170.47,836153.0,169.4497,169.5491,169.3702,169.4596,836153.0
2024-03-05 13:30:00,170.46,170.48,170.05,170.11,1281968.0,169.4497,169.4696,169.0421,169.1018,1281968.0
2024-03-05 13:40:00,170.11,170.16,169.96,170.08,838478.0,169.1018,169.1515,168.9527,169.0719,838478.0
2024-03-05 13:50:00,170.08,170.25,169.98,169.99,891409.0,169.0719,169.2409,168.9725,168.9825,891409.0
2024-03-05 14:00:00,169.99,170.19,169.94,170.09,998987.0,168.9825,169.1813,168.9328,169.0819,998987.0
2024-03-05 14:10:00,170.1,170.38,170.07,170.09,962509.0,169.0918,169.3702,169.062,169.0819,962509.0
2024-03-05 14:20:00,170.09,170.15,169.98,170.04,1007265.0,169.0819,169.1415,168.9725,169.0322,1007265.0
2024-03-05 14:30:00,170.05,170.1,169.84,169.98,1005967.0,169.0421,169.0918,168.8334,168.9725,1005967.0
2024-03-05 14:40:00,169.98,170.08,169.79,169.91,1091865.0,168.9725,169.0719,168.7837,168.9029,1091865.0
2024-03-05 14:50:00,169.93,170.14,169.93,170.05,1016587.0,168.9228,169.1316,168.9228,169.0421,1016587.0
2024-03-05 15:00:00,170.04,170.25,170.03,170.12,1016263.0,169.0322,169.2409,169.0222,169.1117,1016263.0
2024-03-05 15:10:00,170.11,170.22,169.92,170.01,1175694.0,169.1018,169.2111,168.9129,169.0024,1175694.0
2024-03-05 15:20:00,170.02,170.1,169.81,169.98,1406470.0,169.0123,169.0918,168.8035,168.9725,1406470.0
2024-03-05 15:30:00,169.98,170.11,169.91,169.98,1561040.0,168.9725,169.1018,168.9029,168.9725,1561040.0
2024-03-05 15:40:00,169.98,170.2,169.8,170.09,1743744.0,168.9725,169.1912,168.7936,169.0819,1743744.0
2024-03-05 15:50:00,170.09,170.22,169.88,170.17,3807639.0,169.0819,169.2111,168.8731,169.1614,3807639.0
2024-03-06 09:30:00,171.11,171.24,169.8,169.95,4722923.0,170.0958,170.2251,168.7936,168.9427,4722923.0
2024-03-06 09:40:00,169.95,170.09,169.49,169.51,2536124.0,168.9427,169.0819,168.4854,168.5053,2536124.0
2024-03-06 09:50:00,169.51,170.1,168.97,169.8,2747380.0,168.5053,169.0918,167.9685,168.7936,2747380.0
2024-03-06 10:00:00,169.81,169.82,168.98,169.32,1934905.0,168.8035,168.8135,167.9785,168.3164,1934905.0
2024-03-06 10:10:00,169.32,169.5,169.09,169.22,1197410.0,168.3164,168.4954,168.0878,168.217,1197410.0
2024-03-06 10:20:00,169.23,169.62,169.1,169.58,1134929.0,168.227,168.6147,168.0977,168.5749,1134929.0
2024-03-06 10:30:00,169.59,170.05,169.29,169.65,1284735.0,168.5848,169.0421,168.2866,168.6445,1284735.0
2024-03-06 10:40:00,169.65,169.78,169.38,169.4,1006341.0,168.6445,168.7737,168.3761,168.396,1006341.0
2024-03-06 10:50:00,169.4,169.69,169.27,169.55,1134461.0,168.396,168.6843,168.2667,168.5451,1134461.0
2024-03-06 11:00:00,169.55,169.75,169.31,169.43,696519.0,168.5451,168.7439,168.3065,168.4258,696519.0
2024-03-06 11:10:00,169.43,169.98,169.38,169.97,897985.0,168.4258,168.9725,168.3761,168.9626,897985.0
2024-03-06 11:20:00,169.96,170.01,169.74,169.78,1011990.0,168.9527,169.0024,168.734,168.7737,1011990.0
2024-03-06 11:30:00,169.78,169.85,169.33,169.41,1049326.0,168.7737,168.8433,168.3264,168.4059,1049326.0
2024-03-06 11:40:00,169.41,169.55,169.35,169.44,912843.0,168.4059,168.5451,168.3463,168.4357,912843.0
2024-03-06 11:50:00,169.45,169.87,169.41,169.75,954653.0,168.4457,168.8632,168.4059,168.7439,954653.0
2024-03-06 12:00:00,169.75,170.05,169.7,169.98,765570.0,168.7439,169.0421,168.6942,168.9725,765570.0
2024-03-06 12:10:00,169.98,170.3,169.96,170.22,1279612.0,168.9725,169.2906,168.9527,169.2111,1279612.0
2024-03-06 12:20:00,170.22,170.28,170.04,170.18,863948.0,169.2111,169.2708,169.0322,169.1713,863948.0
2024-03-06 12:30:00,170.18,170.35,170.1,170.22,894632.0,169.1713,169.3403,169.0918,169.2111,894632.0
2024-03-06 12:40:00,170.22,170.24,169.91,169.98,731530.0,169.2111,169.231,168.9029,168.9725,731530.0
2024-03-06 12:50:00,169.98,170.18,169.91,170.12,646322.0,168.9725,169.1713,168.9029,169.1117,646322.0
2024-03-06 13:00:00,170.13,170.23,170.05,170.12,579338.0,169.1216,169.2211,169.0421,169.1117,579338.0
2024-03-06 13:10:00,170.12,170.15,169.99,170.06,588481.0,169.1117,169.1415,168.9825,169.0521,588481.0
2024-03-06 13:20:00,170.06,170.08,169.94,169.99,585305.0,169.0521,169.0719,168.9328,168.9825,585305.0
2024-03-06 13:30:00,170.0,170.05,169.04,169.45,1379836.0,168.9924,169.0421,168.0381,168.4457,1379836.0
2024-03-06 13:40:00,169.46,169.78,169.1,169.11,771963.0,168.4556,168.7737,168.0977,168.1077,771963.0
2024-03-06 13:50:00,169.1,169.45,169.04,169.38,817032.0,168.0977,168.4457,168.0381,168.3761,817032.0
2024-03-06 14:00:00,169.38,169.5,169.14,169.24,883458.0,168.3761,168.4954,168.1375,168.2369,883458.0
2024-03-06 14:10:00,169.23,169.25,168.68,169.0,1356336.0,168.227,168.2469,167.6802,167.9983,1356336.0
2024-03-06 14:20:00,169.0,169.19,168.88,169.11,691828.0,167.9983,168.1872,167.8791,168.1077,691828.0
2024-03-06 14:30:00,169.11,169.24,168.78,168.95,729458.0,168.1077,168.2369,167.7796,167.9486,729458.0
2024-03-06 14:40:00,168.94,169.06,168.72,168.97,881772.0,167.9387,168.058,167.72,167.9685,881772.0
2024-03-06 14:50:00,168.96,169.24,168.69,168.84,833415.0,167.9586,168.2369,167.6902,167.8393,833415.0
2024-03-06 15:00:00,168.83,169.08,168.75,168.95,687851.0,167.8294,168.0779,167.7498,167.9486,687851.0
2024-03-06 15:10:00,168.94,169.08,168.75,168.95,840314.0,167.9387,168.0779,167.7498,167.9486,840314.0
2024-03-06 15:20:00,168.95,169.06,168.75,169.0,817361.0,167.9486,168.058,167.7498,167.9983,817361.0
2024-03-06 15:30:00,169.01,169.22,168.87,169.19,890074.0,168.0083,168.217,167.8691,168.1872,890074.0
2024-03-06 15:40:00,169.19,169.4,169.09,169.24,1249273.0,168.1872,168.396,168.0878,168.2369,1249273.0
2024-03-06 15:50:00,169.24,169.3,168.87,169.12,2619871.0,168.2369,168.2966,167.8691,168.1176,2619871.0
2024-03-07 09:30:00,169.12,169.74,168.61,169.07,4237071.0,168.1176,168.734,167.6107,168.0679,4237071.0
2024-03-07 09:40:00,169.08,169.22,168.49,168.89,2319055.0,168.0779,168.217,167.4914,167.889,2319055.0
2024-03-07 09:50:00,168.88,169.78,168.83,169.72,1813734.0,167.8791,168.7737,167.8294,168.7141,1813734.0
2024-03-07 10:00:00,169.73,169.73,169.06,169.25,1253056.0,168.724,168.724,168.058,168.2469,1253056.0
2024-03-07 10:10:00,169.26,169.65,169.2,169.28,1121752.0,168.2568,168.6445,168.1972,168.2767,1121752.0
2024-03-07 10:20:00,169.28,169.31,168.9,168.97,872464.0,168.2767,168.3065,167.8989,167.9685,872464.0
2024-03-07 10:30:00,168.98,169.08,168.84,169.02,950928.0,167.9785,168.0779,167.8393,168.0182,950928.0
2024-03-07 10:40:00,169.03,169.07,168.7,169.02,1343622.0,168.0282,168.0679,167.7001,168.0182,1343622.0
2024-03-07 10:50:00,169.02,169.03,168.61,168.78,1076586.0,168.0182,168.0282,167.6107,167.7796,1076586.0
2024-03-07 11:00:00,168.78,168.9,168.66,168.76,881510.0,167.7796,167.8989,167.6604,167.7598,881510.0
2024-03-07 11:10:00,168.77,168.88,168.62,168.8,924895.0,167.7697,167.8791,167.6206,167.7995,924895.0
2024-03-07 11:20:00,168.8,169.53,168.79,169.28,1691302.0,167.7995,168.5252,167.7896,168.2767,1691302.0
2024-03-07 11:30:00,169.29,169.39,169.04,169.3,921105.0,168.2866,168.386,168.0381,168.2966,921105.0
2024-03-07 11:40:00,169.31,169.37,169.02,169.07,728841.0,168.3065,168.3661,168.0182,168.0679,728841.0
2024-03-07 11:50:00,169.06,169.23,168.92,169.22,767791.0,168.058,168.227,167.9188,168.217,767791.0
2024-03-07 12:00:00,169.22,169.5,168.99,169.47,944437.0,168.217,168.4954,167.9884,168.4656,944437.0
2024-03-07 12:10:00,169.48,169.59,169.3,169.58,1060079.0,168.4755,168.5848,168.2966,168.5749,1060079.0
2024-03-07 12:20:00,169.58,169.6,169.01,169.16,1011748.0,168.5749,168.5948,168.0083,168.1574,1011748.0
2024-03-07 12:30:00,169.17,169.38,169.12,169.34,732381.0,168.1673,168.3761,168.1176,168.3363,732381.0
2024-03-07 12:40:00,169.33,169.34,169.01,169.14,842077.0,168.3264,168.3363,168.0083,168.1375,842077.0
2024-03-07 12:50:00,169.14,169.19,169.01,169.12,639547.0,168.1375,168.1872,168.0083,168.1176,639547.0
2024-03-07 13:00:00,169.11,169.16,168.99,169.06,869851.0,168.1077,168.1574,167.9884,168.058,869851.0
2024-03-07 13:10:00,169.06,169.43,169.05,169.27,978793.0,168.058,168.4258,168.048,168.2667,978793.0
2024-03-07 13:20:00,169.26,169.65,169.2,169.63,807349.0,168.2568,168.6445,168.1972,168.6246,807349.0
2024-03-07 13:30:00,169.63,170.1,169.55,170.02,1462897.0,168.6246,169.0918,168.5451,169.0123,1462897.0
2024-03-07 13:40:00,170.03,170.42,169.81,170.38,1561287.0,169.0222,169.4099,168.8035,169.3702,1561287.0
2024-03-07 13:50:00,170.38,170.6,170.26,170.56,1392548.0,169.3702,169.5889,169.2509,169.5491,1392548.0
2024-03-07 14:00:00,170.57,170.73,170.24,170.37,1346330.0,169.559,169.7181,169.231,169.3602,1346330.0
2024-03-07 14:10:00,170.36,170.43,169.77,169.95,1229880.0,169.3503,169.4199,168.7638,168.9427,1229880.0
2024-03-07 14:20:00,169.95,170.14,169.92,170.1,990524.0,168.9427,169.1316,168.9129,169.0918,990524.0
2024-03-07 14:30:00,170.09,170.27,170.06,170.24,747945.0,169.0819,169.2608,169.0521,169.231,747945.0
2024-03-07 14:40:00,170.24,170.44,170.23,170.42,877004.0,169.231,169.4298,169.2211,169.4099,877004.0
2024-03-07 14:50:00,170.41,170.42,170.15,170.24,717470.0,169.4,169.4099,169.1415,169.231,717470.0
2024-03-07 15:00:00,170.24,170.24,169.75,169.76,1319670.0,169.231,169.231,168.7439,168.7538,1319670.0
2024-03-07 15:10:00,169.77,170.09,169.77,169.88,870034.0,168.7638,169.0819,168.7638,168.8731,870034.0
2024-03-07 15:20:00,169.88,169.89,169.6,169.61,795492.0,168.8731,168.8831,168.5948,168.6047,795492.0
2024-03-07 15:30:00,169.62,169.66,169.44,169.53,1037865.0,168.6147,168.6544,168.4357,168.5252,1037865.0
2024-03-07 15:40:00,169.53,169.57,169.24,169.28,1403263.0,168.5252,168.565,168.2369,168.2767,1403263.0
2024-03-07 15:50:00,169.27,169.4,168.9,168.98,3674725.0,168.2667,168.396,167.8989,167.9785,3674725.0
2024-03-08 09:30:00,168.98,169.87,168.94,169.71,3139513.0,167.9785,168.8632,167.9387,168.7041,3139513.0
2024-03-08 09:40:00,169.72,170.03,169.48,170.01,1640220.0,168.7141,169.0222,168.4755,169.0024,1640220.0
2024-03-08 09:50:00,170.02,170.86,170.0,170.73,2424214.0,169.0123,169.8473,168.9924,169.7181,2424214.0
2024-03-08 10:00:00,170.74,171.62,170.65,171.14,2347362.0,169.728,170.6028,169.6386,170.1257,2347362.0
2024-03-08 10:10:00,171.13,171.58,170.94,171.29,1502568.0,170.1157,170.5631,169.9268,170.2748,1502568.0
2024-03-08 10:20:00,171.3,171.85,171.17,171.78,1539387.0,170.2847,170.8315,170.1555,170.7619,1539387.0
2024-03-08 10:30:00,171.78,171.9,171.14,171.28,1274601.0,170.7619,170.8812,170.1257,170.2648,1274601.0
2024-03-08 10:40:00,171.29,171.38,171.02,171.17,911553.0,170.2748,170.3642,170.0064,170.1555,911553.0
2024-03-08 10:50:00,171.16,171.41,171.05,171.37,795145.0,170.1455,170.3941,170.0362,170.3543,795145.0
2024-03-08 11:00:00,171.36,171.77,171.18,171.61,1273893.0,170.3444,170.7519,170.1654,170.5929,1273893.0
2024-03-08 11:10:00,171.61,171.66,171.17,171.43,1052383.0,170.5929,170.6426,170.1555,170.4139,1052383.0
2024-03-08 11:20:00,171.43,172.05,171.41,171.62,1767400.0,170.4139,171.0303,170.3941,170.6028,1767400.0
2024-03-08 11:30:00,171.62,172.48,171.59,171.75,2262839.0,170.6028,171.4577,170.573,170.732,2262839.0
2024-03-08 11:40:00,171.76,171.89,170.93,171.17,1388263.0,170.742,170.8712,169.9169,170.1555,1388263.0
2024-03-08 11:50:00,171.18,171.74,171.16,171.49,1065858.0,170.1654,170.7221,170.1455,170.4736,1065858.0
2024-03-08 12:00:00,171.48,172.07,171.36,172.01,1149578.0,170.4636,171.0501,170.3444,170.9905,1149578.0
2024-03-08 12:10:00,172.0,172.52,171.89,172.35,1551298.0,170.9806,171.4975,170.8712,171.3285,1551298.0
2024-03-08 12:20:00,172.35,172.77,172.32,172.72,1234558.0,171.3285,171.746,171.2987,171.6963,1234558.0
2024-03-08 12:30:00,172.72,172.79,172.3,172.57,1086210.0,171.6963,171.7659,171.2788,171.5472,1086210.0
2024-03-08 12:40:00,172.56,172.7,172.3,172.49,751198.0,171.5372,171.6764,171.2788,171.4677,751198.0
2024-03-08 12:50:00,172.49,172.59,171.73,171.84,1312042.0,171.4677,171.5671,170.7122,170.8215,1312042.0
2024-03-08 13:00:00,171.84,172.38,171.71,172.19,1113571.0,170.8215,171.3583,170.6923,171.1694,1113571.0
2024-03-08 13:10:00,172.19,172.26,171.93,172.03,659077.0,171.1694,171.239,170.911,171.0104,659077.0
2024-03-08 13:20:00,172.03,172.26,171.9,172.23,691162.0,171.0104,171.239,170.8812,171.2092,691162.0
2024-03-08 13:30:00,172.24,172.41,172.14,172.25,973594.0,171.2191,171.3881,171.1197,171.2291,973594.0
2024-03-08 13:40:00,172.26,172.49,172.14,172.39,712403.0,171.239,171.4677,171.1197,171.3683,712403.0
2024-03-08 13:50:00,172.39,172.43,172.09,172.42,740002.0,171.3683,171.408,171.07,171.3981,740002.0
2024-03-08 14:00:00,172.43,172.97,172.39,172.92,1296178.0,171.408,171.9448,171.3683,171.8951,1296178.0
2024-03-08 14:10:00,172.93,173.17,172.76,173.02,1218412.0,171.905,172.1436,171.7361,171.9945,1218412.0
2024-03-08 14:20:00,173.02,173.5,173.01,173.47,1455377.0,171.9945,172.4717,171.9846,172.4418,1455377.0
2024-03-08 14:30:00,173.47,173.7,173.15,173.17,1292526.0,172.4418,172.6705,172.1237,172.1436,1292526.0
2024-03-08 14:40:00,173.17,173.3,173.0,173.15,1069824.0,172.1436,172.2729,171.9746,172.1237,1069824.0
2024-03-08 14:50:00,173.15,173.23,172.7,172.71,1067966.0,172.1237,172.2033,171.6764,171.6864,1067966.0
2024-03-08 15:00:00,172.71,172.97,172.52,172.53,1023397.0,171.6864,171.9448,171.4975,171.5074,1023397.0
2024-03-08 15:10:00,172.53,172.54,171.86,171.92,1370744.0,171.5074,171.5174,170.8414,170.901,1370744.0
2024-03-08 15:20:00,171.92,172.09,171.34,171.4,1595191.0,170.901,171.07,170.3245,170.3841,1595191.0
2024-03-08 15:30:00,171.41,171.74,171.14,171.16,1455791.0,170.3941,170.7221,170.1257,170.1455,1455791.0
2024-03-08 15:40:00,171.16,171.39,171.04,171.26,1469759.0,170.1455,170.3742,170.0263,170.2449,1469759.0
2024-03-08 15:50:00,171.27,171.47,170.72,170.74,4567210.0,170.2549,170.4537,169.7081,169.728,4567210.0
2024-03-11 09:30:00,172.98,174.38,172.74,173.25,4487878.0,171.9548,173.3465,171.7162,172.2232,4487878.0
2024-03-11 09:40:00,173.26,174.01,173.23,173.35,2295331.0,172.2331,172.9786,172.2033,172.3226,2295331.0
2024-03-11 09:50:00,173.36,173.99,172.89,173.8,1895733.0,172.3325,172.9588,171.8653,172.7699,1895733.0
2024-03-11 10:00:00,173.81,173.99,173.02,173.49,1800350.0,172.7798,172.9588,171.9945,172.4617,1800350.0
2024-03-11 10:10:00,173.49,173.84,173.15,173.6,1574077.0,172.4617,172.8097,172.1237,172.5711,1574077.0
2024-03-11 10:20:00,173.6,173.81,172.98,173.35,1309691.0,172.5711,172.7798,171.9548,172.3226,1309691.0
2024-03-11 10:30:00,173.35,173.64,172.79,172.82,1241581.0,172.3226,172.6108,171.7659,171.7957,1241581.0
2024-03-11 10:40:00,172.82,172.9,172.33,172.59,1000490.0,171.7957,171.8752,171.3086,171.5671,1000490.0
2024-03-11 10:50:00,172.6,172.7,172.29,172.48,1084633.0,171.577,171.6764,171.2688,171.4577,1084633.0
2024-03-11 11:00:00,172.47,172.69,172.29,172.62,978403.0,171.4478,171.6665,171.2688,171.5969,978403.0
2024-03-11 11:10:00,172.62,172.89,172.38,172.8,1002956.0,171.5969,171.8653,171.3583,171.7758,1002956.0
2024-03-11 11:20:00,172.8,172.86,172.59,172.67,689584.0,171.7758,171.8355,171.5671,171.6466,689584.0
2024-03-11 11:30:00,172.68,173.33,172.54,172.92,1147434.0,171.6565,172.3027,171.5174,171.8951,1147434.0
2024-03-11 11:40:00,172.91,173.1,172.78,173.02,633230.0,171.8852,172.074,171.7559,171.9945,633230.0
2024-03-11 11:50:00,173.03,173.19,172.85,173.06,586009.0,172.0045,172.1635,171.8255,172.0343,586009.0
2024-03-11 12:00:00,173.06,173.15,172.91,173.0,516082.0,172.0343,172.1237,171.8852,171.9746,516082.0
2024-03-11 12:10:00,173.0,173.0,172.64,172.89,904558.0,171.9746,171.9746,171.6168,171.8653,904558.0
2024-03-11 12:20:00,172.88,173.15,172.79,172.83,585825.0,171.8553,172.1237,171.7659,171.8056,585825.0
2024-03-11 12:30:00,172.84,172.98,172.63,172.68,441225.0,171.8156,171.9548,171.6068,171.6565,441225.0
2024-03-11 12:40:00,172.67,172.81,172.59,172.71,460382.0,171.6466,171.7858,171.5671,171.6864,460382.0
2024-03-11 12:50:00,172.71,172.79,172.55,172.61,532736.0,171.6864,171.7659,171.5273,171.5869,532736.0
2024-03-11 13:00:00,172.61,172.75,172.35,172.42,550770.0,171.5869,171.7261,171.3285,171.3981,550770.0
2024-03-11 13:10:00,172.41,172.52,172.05,172.17,731723.0,171.3881,171.4975,171.0303,171.1496,731723.0
2024-03-11 13:20:00,172.17,172.42,172.08,172.39,481644.0,171.1496,171.3981,171.0601,171.3683,481644.0
2024-03-11 13:30:00,172.39,172.53,172.22,172.41,539226.0,171.3683,171.5074,171.1993,171.3881,539226.0
2024-03-11 13:40:00,172.4,173.42,172.28,172.36,1940820.0,171.3782,172.3921,171.2589,171.3384,1940820.0
2024-03-11 13:50:00,172.36,172.86,172.34,172.62,719052.0,171.3384,171.8355,171.3185,171.5969,719052.0
2024-03-11 14:00:00,172.62,172.67,172.5,172.64,418226.0,171.5969,171.6466,171.4776,171.6168,418226.0
2024-03-11 14:10:00,172.65,172.7,172.36,172.46,553748.0,171.6267,171.6764,171.3384,171.4378,553748.0
2024-03-11 14:20:00,172.45,172.64,172.4,172.63,431408.0,171.4279,171.6168,171.3782,171.6068,431408.0
2024-03-11 14:30:00,172.63,172.77,172.53,172.69,551220.0,171.6068,171.746,171.5074,171.6665,551220.0
2024-03-11 14:40:00,172.67,172.87,172.66,172.74,485526.0,171.6466,171.8454,171.6366,171.7162,485526.0
2024-03-11 14:50:00,172.74,172.9,172.67,172.87,508079.0,171.7162,171.8752,171.6466,171.8454,508079.0
2024-03-11 15:00:00,172.87,172.94,172.73,172.77,539513.0,171.8454,171.915,171.7062,171.746,539513.0
2024-03-11 15:10:00,172.77,172.82,172.43,172.54,621808.0,171.746,171.7957,171.408,171.5174,621808.0
2024-03-11 15:20:00,172.55,172.73,172.5,172.7,562484.0,171.5273,171.7062,171.4776,171.6764,562484.0
2024-03-11 15:30:00,172.71,172.96,172.68,172.74,841856.0,171.6864,171.9349,171.6565,171.7162,841856.0
2024-03-11 15:40:00,172.74,173.07,172.63,172.69,1096958.0,171.7162,172.0442,171.6068,171.6665,1096958.0
2024-03-11 15:50:00,172.7,172.86,172.45,172.79,2973723.0,171.6764,171.8355,171.4279,171.7659,2973723.0
2024-03-12 09:30:00,173.19,173.47,171.02,171.06,2863159.0,172.1635,172.4418,170.0064,170.0461,2863159.0
2024-03-12 09:40:00,171.07,171.58,171.01,171.37,1982424.0,170.0561,170.5631,169.9964,170.3543,1982424.0
2024-03-12 09:50:00,171.37,171.67,171.25,171.46,1545405.0,170.3543,170.6525,170.235,170.4438,1545405.0
2024-03-12 10:00:00,171.48,172.21,171.45,172.02,1792059.0,170.4636,171.1893,170.4338,171.0004,1792059.0
2024-03-12 10:10:00,172.02,172.48,171.97,172.18,1367329.0,171.0004,171.4577,170.9507,171.1595,1367329.0
2024-03-12 10:20:00,172.18,172.71,172.18,172.64,1085749.0,171.1595,171.6864,171.1595,171.6168,1085749.0
2024-03-12 10:30:00,172.64,172.9,172.5,172.71,1096604.0,171.6168,171.8752,171.4776,171.6864,1096604.0
2024-03-12 10:40:00,172.72,172.84,172.53,172.63,892399.0,171.6963,171.8156,171.5074,171.6068,892399.0
2024-03-12 10:50:00,172.63,172.77,172.48,172.61,830570.0,171.6068,171.746,171.4577,171.5869,830570.0
2024-03-12 11:00:00,172.62,172.7,172.32,172.61,885275.0,171.5969,171.6764,171.2987,171.5869,885275.0
2024-03-12 11:10:00,172.62,172.91,172.53,172.73,959412.0,171.5969,171.8852,171.5074,171.7062,959412.0
2024-03-12 11:20:00,172.73,172.83,172.64,172.68,634311.0,171.7062,171.8056,171.6168,171.6565,634311.0
2024-03-12 11:30:00,172.67,172.89,172.51,172.81,771796.0,171.6466,171.8653,171.4875,171.7858,771796.0
2024-03-12 11:40:00,172.8,172.84,172.44,172.47,609575.0,171.7758,171.8156,171.418,171.4478,609575.0
2024-03-12 11:50:00,172.48,172.73,172.44,172.59,509925.0,171.4577,171.7062,171.418,171.5671,509925.0
2024-03-12 12:00:00,172.59,172.62,172.21,172.47,739961.0,171.5671,171.5969,171.1893,171.4478,739961.0
2024-03-12 12:10:00,172.47,173.1,172.47,172.65,1522953.0,171.4478,172.074,171.4478,171.6267,1522953.0
2024-03-12 12:20:00,172.66,172.74,172.43,172.52,566271.0,171.6366,171.7162,171.408,171.4975,566271.0
2024-03-12 12:30:00,172.53,172.61,172.21,172.33,672626.0,171.5074,171.5869,171.1893,171.3086,672626.0
2024-03-12 12:40:00,172.33,172.35,171.96,172.13,930224.0,171.3086,171.3285,170.9408,171.1098,930224.0
2024-03-12 12:50:00,172.13,172.55,172.1,172.53,932642.0,171.1098,171.5273,171.08,171.5074,932642.0
2024-03-12 13:00:00,172.52,172.78,172.38,172.59,864472.0,171.4975,171.7559,171.3583,171.5671,864472.0
2024-03-12 13:10:00,172.58,173.01,172.52,173.0,602606.0,171.5571,171.9846,171.4975,171.9746,602606.0
2024-03-12 13:20:00,173.0,173.26,173.0,173.04,746145.0,171.9746,172.2331,171.9746,172.0144,746145.0
2024-03-12 13:30:00,173.05,173.27,173.03,173.25,507884.0,172.0243,172.243,172.0045,172.2232,507884.0
2024-03-12 13:40:00,173.25,173.49,173.23,173.25,1112209.0,172.2232,172.4617,172.2033,172.2232,1112209.0
2024-03-12 13:50:00,173.26,173.3,173.01,173.26,508535.0,172.2331,172.2729,171.9846,172.2331,508535.0
2024-03-12 14:00:00,173.27,173.5,173.19,173.48,604477.0,172.243,172.4717,172.1635,172.4518,604477.0
2024-03-12 14:10:00,173.47,173.7,173.46,173.66,816886.0,172.4418,172.6705,172.4319,172.6307,816886.0
2024-03-12 14:20:00,173.67,173.84,173.63,173.8,701950.0,172.6407,172.8097,172.6009,172.7699,701950.0
2024-03-12 14:30:00,173.8,173.97,173.72,173.83,643391.0,172.7699,172.9389,172.6904,172.7997,643391.0
2024-03-12 14:40:00,173.83,173.83,173.35,173.82,637215.0,172.7997,172.7997,172.3226,172.7898,637215.0
2024-03-12 14:50:00,173.81,173.92,173.71,173.73,654074.0,172.7798,172.8892,172.6804,172.7003,654074.0
2024-03-12 15:00:00,173.73,173.87,173.53,173.78,643376.0,172.7003,172.8395,172.5015,172.75,643376.0
2024-03-12 15:10:00,173.79,173.97,173.75,173.85,767242.0,172.76,172.9389,172.7202,172.8196,767242.0
2024-03-12 15:20:00,173.84,174.01,173.81,173.84,848092.0,172.8097,172.9786,172.7798,172.8097,848092.0
2024-03-12 15:30:00,173.86,174.03,173.77,173.86,968804.0,172.8295,172.9985,172.7401,172.8295,968804.0
2024-03-12 15:40:00,173.87,173.97,173.66,173.72,1046584.0,172.8395,172.9389,172.6307,172.6904,1046584.0
2024-03-12 15:50:00,173.72,173.82,173.15,173.22,2889928.0,172.6904,172.7898,172.1237,172.1933,2889928.0
2024-03-13 09:30:00,172.88,173.19,172.18,172.23,2028992.0,171.8553,172.1635,171.1595,171.2092,2028992.0
2024-03-13 09:40:00,172.23,172.27,171.69,171.73,1790983.0,171.2092,171.249,170.6724,170.7122,1790983.0
2024-03-13 09:50:00,171.74,172.01,171.56,171.67,1162134.0,170.7221,170.9905,170.5432,170.6525,1162134.0
2024-03-13 10:00:00,171.67,171.7,171.02,171.02,1748511.0,170.6525,170.6823,170.0064,170.0064,1748511.0
2024-03-13 10:10:00,171.02,171.18,170.76,171.13,1686926.0,170.0064,170.1654,169.7479,170.1157,1686926.0
2024-03-13 10:20:00,171.13,171.31,170.9,170.99,1005076.0,170.1157,170.2947,169.8871,169.9765,1005076.0
2024-03-13 10:30:00,170.99,171.23,170.91,171.0,775611.0,169.9765,170.2151,169.897,169.9865,775611.0
2024-03-13 10:40:00,171.0,171.26,170.99,171.26,991748.0,169.9865,170.2449,169.9765,170.2449,991748.0
2024-03-13 10:50:00,171.25,171.35,170.97,171.04,1071189.0,170.235,170.3344,169.9567,170.0263,1071189.0
2024-03-13 11:00:00,171.03,171.18,170.86,171.18,846356.0,170.0163,170.1654,169.8473,170.1654,846356.0
2024-03-13 11:10:00,171.17,171.21,170.97,171.01,618424.0,170.1555,170.1952,169.9567,169.9964,618424.0
2024-03-13 11:20:00,171.02,171.15,170.9,171.0,566377.0,170.0064,170.1356,169.8871,169.9865,566377.0
2024-03-13 11:30:00,171.0,171.17,170.93,171.02,544776.0,169.9865,170.1555,169.9169,170.0064,544776.0
2024-03-13 11:40:00,171.02,171.04,170.89,170.99,572311.0,170.0064,170.0263,169.8771,169.9765,572311.0
2024-03-13 11:50:00,171.0,171.18,170.98,171.03,803966.0,169.9865,170.1654,169.9666,170.0163,803966.0
2024-03-13 12:00:00,171.04,171.06,170.86,170.87,536276.0,170.0263,170.0461,169.8473,169.8573,536276.0
2024-03-13 12:10:00,170.86,171.07,170.85,171.03,577761.0,169.8473,170.0561,169.8374,170.0163,577761.0
2024-03-13 12:20:00,171.04,171.14,171.01,171.06,586774.0,170.0263,170.1257,169.9964,170.0461,586774.0
2024-03-13 12:30:00,171.07,171.12,170.94,171.06,494296.0,170.0561,170.1058,169.9268,170.0461,494296.0
2024-03-13 12:40:00,171.06,171.11,170.96,171.03,459370.0,170.0461,170.0958,169.9467,170.0163,459370.0
2024-03-13 12:50:00,171.03,171.07,170.94,171.02,364729.0,170.0163,170.0561,169.9268,170.0064,364729.0
2024-03-13 13:00:00,171.02,171.34,171.01,171.22,965093.0,170.0064,170.3245,169.9964,170.2052,965093.0
2024-03-13 13:10:00,171.22,171.37,171.13,171.24,656003.0,170.2052,170.3543,170.1157,170.2251,656003.0
2024-03-13 13:20:00,171.24,171.46,171.24,171.44,534510.0,170.2251,170.4438,170.2251,170.4239,534510.0
2024-03-13 13:30:00,171.43,171.43,171.23,171.29,568299.0,170.4139,170.4139,170.2151,170.2748,568299.0
2024-03-13 13:40:00,171.28,171.33,171.16,171.28,462493.0,170.2648,170.3145,170.1455,170.2648,462493.0
2024-03-13 13:50:00,171.29,171.53,171.26,171.5,581092.0,170.2748,170.5133,170.2449,170.4835,581092.0
2024-03-13 14:00:00,171.5,171.66,171.44,171.51,542478.0,170.4835,170.6426,170.4239,170.4935,542478.0
2024-03-13 14:10:00,171.52,171.76,171.51,171.56,574265.0,170.5034,170.742,170.4935,170.5432,574265.0
2024-03-13 14:20:00,171.55,171.68,171.52,171.58,438410.0,170.5332,170.6625,170.5034,170.5631,438410.0
2024-03-13 14:30:00,171.58,171.7,171.51,171.6,381665.0,170.5631,170.6823,170.4935,170.5829,381665.0
2024-03-13 14:40:00,171.6,171.68,171.53,171.65,421056.0,170.5829,170.6625,170.5133,170.6326,421056.0
2024-03-13 14:50:00,171.65,171.8,171.59,171.65,541746.0,170.6326,170.7817,170.573,170.6326,541746.0
2024-03-13 15:00:00,171.65,171.71,171.44,171.69,654007.0,170.6326,170.6923,170.4239,170.6724,654007.0
2024-03-13 15:10:00,171.69,171.74,171.57,171.7,497552.0,170.6724,170.7221,170.5531,170.6823,497552.0
2024-03-13 15:20:00,171.7,171.72,171.03,171.28,919901.0,170.6823,170.7022,170.0163,170.2648,919901.0
2024-03-13 15:30:00,171.29,171.55,171.21,171.48,881346.0,170.2748,170.5332,170.1952,170.4636,881346.0
2024-03-13 15:40:00,171.47,171.71,171.46,171.66,1082095.0,170.4537,170.6923,170.4438,170.6426,1082095.0
2024-03-13 15:50:00,171.65,171.65,171.04,171.17,2834932.0,170.6326,170.6326,170.0263,170.1555,2834932.0
2024-03-14 09:30:00,172.91,173.28,172.05,172.93,3138192.0,171.8852,172.253,171.0303,171.905,3138192.0
2024-03-14 09:40:00,172.94,172.99,172.33,172.59,1821816.0,171.915,171.9647,171.3086,171.5671,1821816.0
2024-03-14 09:50:00,172.6,173.25,172.29,172.81,1805310.0,171.577,172.2232,171.2688,171.7858,1805310.0
2024-03-14 10:00:00,172.8,172.92,172.38,172.65,1119760.0,171.7758,171.8951,171.3583,171.6267,1119760.0
2024-03-14 10:10:00,172.66,173.51,172.6,173.3,1804450.0,171.6366,172.4816,171.577,172.2729,1804450.0
2024-03-14 10:20:00,173.31,173.83,173.3,173.67,1928716.0,172.2828,172.7997,172.2729,172.6407,1928716.0
2024-03-14 10:30:00,173.67,173.86,173.49,173.61,1046860.0,172.6407,172.8295,172.4617,172.581,1046860.0
2024-03-14 10:40:00,173.6,173.69,173.3,173.53,1076449.0,172.5711,172.6605,172.2729,172.5015,1076449.0
2024-03-14 10:50:00,173.55,173.89,173.49,173.84,1196247.0,172.5214,172.8594,172.4617,172.8097,1196247.0
2024-03-14 11:00:00,173.85,174.31,173.81,174.02,1731247.0,172.8196,173.2769,172.7798,172.9886,1731247.0
2024-03-14 11:10:00,174.02,174.24,173.88,173.91,989248.0,172.9886,173.2073,172.8494,172.8792,989248.0
2024-03-14 11:20:00,173.91,173.92,173.32,173.34,950639.0,172.8792,172.8892,172.2927,172.3126,950639.0
2024-03-14 11:30:00,173.34,173.49,173.17,173.24,1091467.0,172.3126,172.4617,172.1436,172.2132,1091467.0
2024-03-14 11:40:00,173.25,173.48,173.14,173.38,807945.0,172.2232,172.4518,172.1138,172.3524,807945.0
2024-03-14 11:50:00,173.38,173.49,173.06,173.19,1120869.0,172.3524,172.4617,172.0343,172.1635,1120869.0
2024-03-14 12:00:00,173.18,173.36,172.79,172.86,812417.0,172.1536,172.3325,171.7659,171.8355,812417.0
2024-03-14 12:10:00,172.87,172.92,172.51,172.51,754752.0,171.8454,171.8951,171.4875,171.4875,754752.0
2024-03-14 12:20:00,172.52,173.03,172.4,172.67,915032.0,171.4975,172.0045,171.3782,171.6466,915032.0
2024-03-14 12:30:00,172.68,172.74,172.42,172.6,915280.0,171.6565,171.7162,171.3981,171.577,915280.0
2024-03-14 12:40:00,172.59,172.68,172.44,172.52,723715.0,171.5671,171.6565,171.418,171.4975,723715.0
2024-03-14 12:50:00,172.51,172.59,172.29,172.36,742613.0,171.4875,171.5671,171.2688,171.3384,742613.0
2024-03-14 13:00:00,172.37,173.2,172.24,173.06,2039403.0,171.3484,172.1734,171.2191,172.0343,2039403.0
2024-03-14 13:10:00,173.04,173.37,172.27,172.53,1788274.0,172.0144,172.3424,171.249,171.5074,1788274.0
2024-03-14 13:20:00,172.53,173.15,172.5,172.96,1111899.0,171.5074,172.1237,171.4776,171.9349,1111899.0
2024-03-14 13:30:00,172.97,173.72,172.9,173.53,1180239.0,171.9448,172.6904,171.8752,172.5015,1180239.0
2024-03-14 13:40:00,173.53,173.86,173.33,173.44,1192326.0,172.5015,172.8295,172.3027,172.412,1192326.0
2024-03-14 13:50:00,173.44,173.7,173.37,173.7,729044.0,172.412,172.6705,172.3424,172.6705,729044.0
2024-03-14 14:00:00,173.7,173.97,173.6,173.96,898512.0,172.6705,172.9389,172.5711,172.9289,898512.0
2024-03-14 14:10:00,173.96,174.0,173.77,173.99,861836.0,172.9289,172.9687,172.7401,172.9588,861836.0
2024-03-14 14:20:00,173.98,174.0,173.59,173.83,928490.0,172.9488,172.9687,172.5611,172.7997,928490.0
2024-03-14 14:30:00,173.83,173.84,173.34,173.38,727188.0,172.7997,172.8097,172.3126,172.3524,727188.0
2024-03-14 14:40:00,173.38,173.56,173.29,173.44,608677.0,172.3524,172.5313,172.2629,172.412,608677.0
2024-03-14 14:50:00,173.42,173.43,172.88,172.92,757436.0,172.3921,172.4021,171.8553,171.8951,757436.0
2024-03-14 15:00:00,172.92,172.92,172.29,172.32,966658.0,171.8951,171.8951,171.2688,171.2987,966658.0
2024-03-14 15:10:00,172.31,172.46,172.22,172.3,995063.0,171.2887,171.4378,171.1993,171.2788,995063.0
2024-03-14 15:20:00,172.29,172.69,172.28,172.66,1113096.0,171.2688,171.6665,171.2589,171.6366,1113096.0
2024-03-14 15:30:00,172.66,173.02,172.5,173.01,1189058.0,171.6366,171.9945,171.4776,171.9846,1189058.0
2024-03-14 15:40:00,173.0,173.11,172.77,173.08,1272809.0,171.9746,172.084,171.746,172.0542,1272809.0
2024-03-14 15:50:00,173.09,173.29,172.78,173.08,4071421.0,172.0641,172.2629,171.7559,172.0542,4071421.0
2024-03-15 09:30:00,171.17,172.48,171.0,171.43,13486935.0,170.1555,171.4577,169.9865,170.4139,13486935.0
2024-03-15 09:40:00,171.42,171.76,171.28,171.44,1416111.0,170.404,170.742,170.2648,170.4239,1416111.0
2024-03-15 09:50:00,171.45,171.77,171.3,171.45,1343638.0,170.4338,170.7519,170.2847,170.4338,1343638.0
2024-03-15 10:00:00,171.44,171.61,170.88,171.22,1618483.0,170.4239,170.5929,169.8672,170.2052,1618483.0
2024-03-15 10:10:00,171.21,171.37,170.92,170.97,980554.0,170.1952,170.3543,169.907,169.9567,980554.0
2024-03-15 10:20:00,170.96,171.01,170.56,170.61,1282482.0,169.9467,169.9964,169.5491,169.5988,1282482.0
2024-03-15 10:30:00,170.62,170.9,170.28,170.65,1763735.0,169.6087,169.8871,169.2708,169.6386,1763735.0
2024-03-15 10:40:00,170.66,170.98,170.58,170.84,969793.0,169.6485,169.9666,169.569,169.8274,969793.0
2024-03-15 10:50:00,170.84,170.88,170.58,170.7,887124.0,169.8274,169.8672,169.569,169.6883,887124.0
2024-03-15 11:00:00,170.7,171.1,170.68,171.08,1113702.0,169.6883,170.0859,169.6684,170.066,1113702.0
2024-03-15 11:10:00,171.09,171.17,170.81,170.83,1075390.0,170.076,170.1555,169.7976,169.8175,1075390.0
2024-03-15 11:20:00,170.83,170.96,170.61,170.96,896520.0,169.8175,169.9467,169.5988,169.9467,896520.0
2024-03-15 11:30:00,170.96,171.05,170.73,170.97,798742.0,169.9467,170.0362,169.7181,169.9567,798742.0
2024-03-15 11:40:00,170.96,171.1,170.88,170.99,757934.0,169.9467,170.0859,169.8672,169.9765,757934.0
2024-03-15 11:50:00,170.99,171.11,170.86,170.99,705193.0,169.9765,170.0958,169.8473,169.9765,705193.0
2024-03-15 12:00:00,170.98,171.1,170.85,171.06,730821.0,169.9666,170.0859,169.8374,170.0461,730821.0
2024-03-15 12:10:00,171.07,171.2,170.99,171.07,689858.0,170.0561,170.1853,169.9765,170.0561,689858.0
2024-03-15 12:20:00,171.06,171.48,171.06,171.31,896924.0,170.0461,170.4636,170.0461,170.2947,896924.0
2024-03-15 12:30:00,171.31,171.52,171.13,171.41,742519.0,170.2947,170.5034,170.1157,170.3941,742519.0
2024-03-15 12:40:00,171.42,171.48,171.03,171.06,546203.0,170.404,170.4636,170.0163,170.0461,546203.0
2024-03-15 12:50:00,171.05,171.06,170.66,170.71,713252.0,170.0362,170.0461,169.6485,169.6982,713252.0
2024-03-15 13:00:00,170.71,170.84,170.6,170.69,712930.0,169.6982,169.8274,169.5889,169.6783,712930.0
2024-03-15 13:10:00,170.69,170.85,170.62,170.64,595665.0,169.6783,169.8374,169.6087,169.6286,595665.0
2024-03-15 13:20:00,170.64,170.89,170.62,170.7,635344.0,169.6286,169.8771,169.6087,169.6883,635344.0
2024-03-15 13:30:00,170.7,170.74,170.54,170.7,759128.0,169.6883,169.728,169.5292,169.6883,759128.0
2024-03-15 13:40:00,170.71,170.82,170.54,170.55,761968.0,169.6982,169.8076,169.5292,169.5392,761968.0
2024-03-15 13:50:00,170.54,171.14,170.52,171.13,681711.0,169.5292,170.1257,169.5093,170.1157,681711.0
2024-03-15 14:00:00,171.13,171.25,170.9,170.92,714551.0,170.1157,170.235,169.8871,169.907,714551.0
2024-03-15 14:10:00,170.91,171.16,170.8,171.1,846266.0,169.897,170.1455,169.7877,170.0859,846266.0
2024-03-15 14:20:00,171.09,171.24,170.99,171.22,944351.0,170.076,170.2251,169.9765,170.2052,944351.0
2024-03-15 14:30:00,171.22,171.38,171.17,171.32,1016323.0,170.2052,170.3642,170.1555,170.3046,1016323.0
2024-03-15 14:40:00,171.32,171.45,171.08,171.11,1055261.0,170.3046,170.4338,170.066,170.0958,1055261.0
2024-03-15 14:50:00,171.12,171.52,171.1,171.52,1025814.0,170.1058,170.5034,170.0859,170.5034,1025814.0
2024-03-15 15:00:00,171.53,171.59,171.47,171.5,775975.0,170.5133,170.573,170.4537,170.4835,775975.0
2024-03-15 15:10:00,171.51,171.78,171.47,171.62,961549.0,170.4935,170.7619,170.4537,170.6028,961549.0
2024-03-15 15:20:00,171.62,171.99,171.56,171.87,895329.0,170.6028,170.9706,170.5432,170.8513,895329.0
2024-03-15 15:30:00,171.86,172.0,171.75,171.91,962981.0,170.8414,170.9806,170.732,170.8911,962981.0
2024-03-15 15:40:00,171.91,171.97,171.47,171.56,1168210.0,170.8911,170.9507,170.4537,170.5432,1168210.0
2024-03-15 15:50:00,171.56,172.6,171.54,172.56,5239646.0,170.5432,171.577,170.5233,171.5372,5239646.0
2024-03-18 09:30:00,175.57,176.45,174.88,176.27,6240798.0,174.5294,175.4042,173.8435,175.2253,6240798.0
2024-03-18 09:40:00,176.25,177.46,176.09,177.42,3646941.0,175.2054,176.4082,175.0463,176.3684,3646941.0
2024-03-18 09:50:00,177.42,177.58,176.71,176.76,2687676.0,176.3684,176.5275,175.6626,175.7123,2687676.0
2024-03-18 10:00:00,176.77,176.96,176.58,176.62,1486384.0,175.7223,175.9112,175.5334,175.5732,1486384.0
2024-03-18 10:10:00,176.62,177.24,176.61,176.9,1994550.0,175.5732,176.1895,175.5632,175.8515,1994550.0
2024-03-18 10:20:00,176.9,177.46,176.73,177.35,1543723.0,175.8515,176.4082,175.6825,176.2989,1543723.0
2024-03-18 10:30:00,177.37,177.71,177.23,177.57,1584761.0,176.3187,176.6567,176.1796,176.5175,1584761.0
2024-03-18 10:40:00,177.56,177.7,176.97,176.99,1354084.0,176.5076,176.6468,175.9211,175.941,1354084.0
2024-03-18 10:50:00,177.0,177.21,176.89,177.18,1091276.0,175.9509,176.1597,175.8416,176.1299,1091276.0
2024-03-18 11:00:00,177.18,177.33,176.64,176.83,930722.0,176.1299,176.279,175.5931,175.7819,930722.0
2024-03-18 11:10:00,176.84,177.02,176.56,176.97,903436.0,175.7919,175.9708,175.5135,175.9211,903436.0
2024-03-18 11:20:00,176.97,177.08,176.71,176.82,970720.0,175.9211,176.0305,175.6626,175.772,970720.0
2024-03-18 11:30:00,176.82,176.91,176.53,176.55,704806.0,175.772,175.8615,175.4837,175.5036,704806.0
2024-03-18 11:40:00,176.54,176.58,175.84,175.97,1143511.0,175.4937,175.5334,174.7978,174.927,1143511.0
2024-03-18 11:50:00,175.97,176.1,175.61,175.64,1167791.0,174.927,175.0563,174.5692,174.599,1167791.0
2024-03-18 12:00:00,175.64,175.65,175.23,175.42,1262460.0,174.599,174.6089,174.1914,174.3803,1262460.0
2024-03-18 12:10:00,175.41,175.51,175.21,175.35,811983.0,174.3704,174.4698,174.1715,174.3107,811983.0
2024-03-18 12:20:00,175.35,175.5,175.2,175.26,698632.0,174.3107,174.4598,174.1616,174.2212,698632.0
2024-03-18 12:30:00,175.25,175.44,175.1,175.38,688319.0,174.2113,174.4002,174.0622,174.3405,688319.0
2024-03-18 12:40:00,175.37,175.62,175.31,175.42,652833.0,174.3306,174.5791,174.2709,174.3803,652833.0
2024-03-18 12:50:00,175.43,175.45,175.07,175.08,616707.0,174.3902,174.4101,174.0324,174.0423,616707.0
2024-03-18 13:00:00,175.08,175.15,174.96,175.01,719879.0,174.0423,174.1119,173.923,173.9727,719879.0
2024-03-18 13:10:00,175.01,175.08,174.74,175.08,940500.0,173.9727,174.0423,173.7043,174.0423,940500.0
2024-03-18 13:20:00,175.08,175.42,175.05,175.4,775919.0,174.0423,174.3803,174.0125,174.3604,775919.0
2024-03-18 13:30:00,175.4,175.45,174.99,175.0,633708.0,174.3604,174.4101,173.9528,173.9628,633708.0
2024-03-18 13:40:00,175.0,175.2,174.99,175.14,463234.0,173.9628,174.1616,173.9528,174.102,463234.0
2024-03-18 13:50:00,175.15,175.2,175.0,175.12,490362.0,174.1119,174.1616,173.9628,174.0821,490362.0
2024-03-18 14:00:00,175.12,175.34,175.05,175.31,464725.0,174.0821,174.3008,174.0125,174.2709,464725.0
2024-03-18 14:10:00,175.31,175.52,175.28,175.51,526475.0,174.2709,174.4797,174.2411,174.4698,526475.0
2024-03-18 14:20:00,175.51,175.54,175.26,175.53,506479.0,174.4698,174.4996,174.2212,174.4896,506479.0
2024-03-18 14:30:00,175.54,175.54,175.11,175.18,576016.0,174.4996,174.4996,174.0721,174.1417,576016.0
2024-03-18 14:40:00,175.19,175.2,174.82,175.06,772682.0,174.1517,174.1616,173.7838,174.0224,772682.0
2024-03-18 14:50:00,175.06,175.08,174.89,174.97,515038.0,174.0224,174.0423,173.8534,173.933,515038.0
2024-03-18 15:00:00,174.97,175.18,174.96,175.04,598066.0,173.933,174.1417,173.923,174.0025,598066.0
2024-03-18 15:10:00,175.05,175.14,174.99,175.05,510556.0,174.0125,174.102,173.9528,174.0125,510556.0
2024-03-18 15:20:00,175.05,175.09,174.91,175.06,703530.0,174.0125,174.0522,173.8733,174.0224,703530.0
2024-03-18 15:30:00,175.07,175.18,174.97,174.99,644179.0,174.0324,174.1417,173.933,173.9528,644179.0
2024-03-18 15:40:00,174.98,175.11,174.85,174.96,823862.0,173.9429,174.0721,173.8137,173.923,823862.0
2024-03-18 15:50:00,174.96,174.96,173.52,173.7,4611578.0,173.923,173.923,172.4916,172.6705,4611578.0
2024-03-19 09:30:00,174.34,174.36,173.12,173.21,2410326.0,173.3067,173.3266,172.0939,172.1834,2410326.0
2024-03-19 09:40:00,173.21,173.84,173.03,173.78,1613579.0,172.1834,172.8097,172.0045,172.75,1613579.0
2024-03-19 09:50:00,173.77,174.5,173.76,174.46,1491872.0,172.7401,173.4657,172.7301,173.426,1491872.0
2024-03-19 10:00:00,174.46,174.97,174.43,174.74,1580596.0,173.426,173.933,173.3962,173.7043,1580596.0
2024-03-19 10:10:00,174.75,175.04,174.46,174.61,1279298.0,173.7143,174.0025,173.426,173.5751,1279298.0
2024-03-19 10:20:00,174.61,174.94,174.45,174.71,839543.0,173.5751,173.9031,173.416,173.6745,839543.0
2024-03-19 10:30:00,174.7,175.32,174.63,175.28,1162512.0,173.6646,174.2809,173.595,174.2411,1162512.0
2024-03-19 10:40:00,175.28,175.37,174.87,174.9,1007782.0,174.2411,174.3306,173.8336,173.8634,1007782.0
2024-03-19 10:50:00,174.91,175.0,174.56,174.88,800592.0,173.8733,173.9628,173.5254,173.8435,800592.0
2024-03-19 11:00:00,174.88,175.34,174.79,174.96,765121.0,173.8435,174.3008,173.754,173.923,765121.0
2024-03-19 11:10:00,174.94,175.05,174.82,174.98,702252.0,173.9031,174.0125,173.7838,173.9429,702252.0
2024-03-19 11:20:00,174.99,175.09,174.62,174.84,574550.0,173.9528,174.0522,173.585,173.8037,574550.0
2024-03-19 11:30:00,174.84,175.42,174.84,175.29,922966.0,173.8037,174.3803,173.8037,174.2511,922966.0
2024-03-19 11:40:00,175.28,175.36,175.12,175.28,521618.0,174.2411,174.3206,174.0821,174.2411,521618.0
2024-03-19 11:50:00,175.28,175.33,175.01,175.21,472029.0,174.2411,174.2908,173.9727,174.1715,472029.0
2024-03-19 12:00:00,175.22,175.27,174.98,174.99,449271.0,174.1815,174.2312,173.9429,173.9528,449271.0
2024-03-19 12:10:00,175.0,175.29,174.88,175.27,557972.0,173.9628,174.2511,173.8435,174.2312,557972.0
2024-03-19 12:20:00,175.27,175.4,175.26,175.31,457333.0,174.2312,174.3604,174.2212,174.2709,457333.0
2024-03-19 12:30:00,175.31,175.39,175.2,175.25,386589.0,174.2709,174.3505,174.1616,174.2113,386589.0
2024-03-19 12:40:00,175.26,175.48,175.17,175.39,521707.0,174.2212,174.4399,174.1318,174.3505,521707.0
2024-03-19 12:50:00,175.39,175.44,175.27,175.32,441812.0,174.3505,174.4002,174.2312,174.2809,441812.0
2024-03-19 13:00:00,175.32,175.68,175.32,175.54,845519.0,174.2809,174.6388,174.2809,174.4996,845519.0
2024-03-19 13:10:00,175.54,175.85,175.53,175.74,667510.0,174.4996,174.8077,174.4896,174.6984,667510.0
2024-03-19 13:20:00,175.74,175.78,175.61,175.65,350527.0,174.6984,174.7382,174.5692,174.6089,350527.0
2024-03-19 13:30:00,175.65,175.84,175.64,175.78,493004.0,174.6089,174.7978,174.599,174.7382,493004.0
2024-03-19 13:40:00,175.77,176.0,175.75,175.99,586936.0,174.7282,174.9569,174.7083,174.9469,586936.0
2024-03-19 13:50:00,175.99,176.12,175.84,176.12,589735.0,174.9469,175.0761,174.7978,175.0761,589735.0
2024-03-19 14:00:00,176.12,176.37,176.09,176.31,833095.0,175.0761,175.3247,175.0463,175.265,833095.0
2024-03-19 14:10:00,176.31,176.36,176.07,176.28,749908.0,175.265,175.3147,175.0264,175.2352,749908.0
2024-03-19 14:20:00,176.27,176.44,176.19,176.43,556285.0,175.2253,175.3942,175.1457,175.3843,556285.0
2024-03-19 14:30:00,176.43,176.61,176.39,176.41,691652.0,175.3843,175.5632,175.3445,175.3644,691652.0
2024-03-19 14:40:00,176.41,176.56,176.17,176.26,687391.0,175.3644,175.5135,175.1258,175.2153,687391.0
2024-03-19 14:50:00,176.27,176.38,176.1,176.22,617316.0,175.2253,175.3346,175.0563,175.1755,617316.0
2024-03-19 15:00:00,176.21,176.25,176.0,176.22,742908.0,175.1656,175.2054,174.9569,175.1755,742908.0
2024-03-19 15:10:00,176.22,176.43,176.14,176.4,672793.0,175.1755,175.3843,175.096,175.3545,672793.0
2024-03-19 15:20:00,176.4,176.41,176.22,176.34,552483.0,175.3545,175.3644,175.1755,175.2948,552483.0
2024-03-19 15:30:00,176.34,176.44,176.26,176.42,765513.0,175.2948,175.3942,175.2153,175.3744,765513.0
2024-03-19 15:40:00,176.42,176.54,176.28,176.46,1043127.0,175.3744,175.4937,175.2352,175.4141,1043127.0
2024-03-19 15:50:00,176.47,176.54,175.79,176.08,3249260.0,175.4241,175.4937,174.7481,175.0364,3249260.0
2024-03-20 09:30:00,175.72,176.1,175.09,175.2,2020249.0,174.6785,175.0563,174.0522,174.1616,2020249.0
2024-03-20 09:40:00,175.2,175.44,175.11,175.34,881788.0,174.1616,174.4002,174.0721,174.3008,881788.0
2024-03-20 09:50:00,175.34,175.97,175.33,175.69,1163983.0,174.3008,174.927,174.2908,174.6487,1163983.0
2024-03-20 10:00:00,175.69,175.99,175.61,175.93,860451.0,174.6487,174.9469,174.5692,174.8873,860451.0
2024-03-20 10:10:00,175.93,175.96,175.6,175.62,646587.0,174.8873,174.9171,174.5592,174.5791,646587.0
2024-03-20 10:20:00,175.62,176.17,175.6,176.16,907918.0,174.5791,175.1258,174.5592,175.1159,907918.0
2024-03-20 10:30:00,176.17,176.38,175.92,176.1,868369.0,175.1258,175.3346,174.8773,175.0563,868369.0
2024-03-20 10:40:00,176.1,176.24,175.88,175.9,548507.0,175.0563,175.1954,174.8376,174.8574,548507.0
2024-03-20 10:50:00,175.91,176.06,175.8,175.91,596400.0,174.8674,175.0165,174.758,174.8674,596400.0
2024-03-20 11:00:00,175.9,176.05,175.81,175.92,470221.0,174.8574,175.0066,174.768,174.8773,470221.0
2024-03-20 11:10:00,175.92,176.0,175.72,175.84,439373.0,174.8773,174.9569,174.6785,174.7978,439373.0
2024-03-20 11:20:00,175.83,176.11,175.82,176.06,534648.0,174.7879,175.0662,174.7779,175.0165,534648.0
2024-03-20 11:30:00,176.06,176.1,175.94,176.03,515494.0,175.0165,175.0563,174.8972,174.9867,515494.0
2024-03-20 11:40:00,176.03,176.09,175.95,176.06,255496.0,174.9867,175.0463,174.9072,175.0165,255496.0
2024-03-20 11:50:00,176.06,176.21,176.06,176.16,387990.0,175.0165,175.1656,175.0165,175.1159,387990.0
2024-03-20 12:00:00,176.15,176.2,176.05,176.14,446444.0,175.106,175.1557,175.0066,175.096,446444.0
2024-03-20 12:10:00,176.15,176.23,176.1,176.2,283533.0,175.106,175.1855,175.0563,175.1557,283533.0
2024-03-20 12:20:00,176.2,176.51,176.19,176.38,614421.0,175.1557,175.4638,175.1457,175.3346,614421.0
2024-03-20 12:30:00,176.38,176.76,176.34,176.75,649908.0,175.3346,175.7123,175.2948,175.7024,649908.0
2024-03-20 12:40:00,176.75,176.77,176.49,176.52,545377.0,175.7024,175.7223,175.4439,175.4738,545377.0
2024-03-20 12:50:00,176.52,176.72,176.43,176.7,497265.0,175.4738,175.6726,175.3843,175.6527,497265.0
2024-03-20 13:00:00,176.7,176.78,176.58,176.63,620568.0,175.6527,175.7322,175.5334,175.5831,620568.0
2024-03-20 13:10:00,176.63,176.67,176.45,176.46,354577.0,175.5831,175.6229,175.4042,175.4141,354577.0
2024-03-20 13:20:00,176.46,176.48,176.31,176.33,307675.0,175.4141,175.434,175.265,175.2849,307675.0
2024-03-20 13:30:00,176.31,176.55,176.28,176.41,446653.0,175.265,175.5036,175.2352,175.3644,446653.0
2024-03-20 13:40:00,176.41,176.55,176.31,176.53,470757.0,175.3644,175.5036,175.265,175.4837,470757.0
2024-03-20 13:50:00,176.53,176.72,176.53,176.64,515476.0,175.4837,175.6726,175.4837,175.5931,515476.0
2024-03-20 14:00:00,176.63,177.39,176.63,176.77,1799791.0,175.5831,176.3386,175.5831,175.7223,1799791.0
2024-03-20 14:10:00,176.78,177.05,176.59,176.74,939816.0,175.7322,176.0006,175.5434,175.6925,939816.0
2024-03-20 14:20:00,176.73,177.09,176.73,177.01,890721.0,175.6825,176.0404,175.6825,175.9609,890721.0
2024-03-20 14:30:00,177.01,177.49,176.72,177.41,1498079.0,175.9609,176.438,175.6726,176.3585,1498079.0
2024-03-20 14:40:00,177.42,178.15,177.3,178.1,1731066.0,176.3684,177.0941,176.2491,177.0444,1731066.0
2024-03-20 14:50:00,178.09,178.25,177.9,177.96,1177807.0,177.0345,177.1935,176.8456,176.9052,1177807.0
2024-03-20 15:00:00,177.97,178.43,177.81,178.2,1212794.0,176.9152,177.3725,176.7561,177.1438,1212794.0
2024-03-20 15:10:00,178.21,178.39,177.99,178.3,1215729.0,177.1538,177.3327,176.9351,177.2432,1215729.0
2024-03-20 15:20:00,178.31,178.31,178.03,178.22,799265.0,177.2532,177.2532,176.9748,177.1637,799265.0
2024-03-20 15:30:00,178.21,178.41,178.19,178.36,1181836.0,177.1538,177.3526,177.1339,177.3029,1181836.0
2024-03-20 15:40:00,178.36,178.36,178.0,178.03,1413817.0,177.3029,177.3029,176.945,176.9748,1413817.0
2024-03-20 15:50:00,178.03,178.67,177.94,178.65,3883654.0,176.9748,177.611,176.8854,177.5911,3883654.0
2024-03-21 09:30:00,177.05,177.49,176.55,176.83,3448628.0,176.0006,176.438,175.5036,175.7819,3448628.0
2024-03-21 09:40:00,176.85,177.43,176.38,176.42,1743071.0,175.8018,176.3784,175.3346,175.3744,1743071.0
2024-03-21 09:50:00,176.42,176.77,175.99,176.05,1753272.0,175.3744,175.7223,174.9469,175.0066,1753272.0
2024-03-21 10:00:00,176.05,176.19,175.35,175.52,2012522.0,175.0066,175.1457,174.3107,174.4797,2012522.0
2024-03-21 10:10:00,175.52,175.73,175.12,175.36,1871976.0,174.4797,174.6885,174.0821,174.3206,1871976.0
2024-03-21 10:20:00,175.35,175.44,175.0,175.02,1462844.0,174.3107,174.4002,173.9628,173.9827,1462844.0
2024-03-21 10:30:00,175.03,175.06,173.43,173.54,5093229.0,173.9926,174.0224,172.4021,172.5114,5093229.0
2024-03-21 10:40:00,173.53,173.98,173.05,173.68,3856538.0,172.5015,172.9488,172.0243,172.6506,3856538.0
2024-03-21 10:50:00,173.68,173.79,172.58,172.59,3697056.0,172.6506,172.76,171.5571,171.5671,3697056.0
2024-03-21 11:00:00,172.61,172.91,171.83,171.86,3999197.0,171.5869,171.8852,170.8116,170.8414,3999197.0
2024-03-21 11:10:00,171.84,172.88,171.83,172.41,4098202.0,170.8215,171.8553,170.8116,171.3881,4098202.0
2024-03-21 11:20:00,172.41,172.97,172.4,172.82,2426319.0,171.3881,171.9448,171.3782,171.7957,2426319.0
2024-03-21 11:30:00,172.82,173.24,172.56,172.71,2428542.0,171.7957,172.2132,171.5372,171.6864,2428542.0
2024-03-21 11:40:00,172.72,172.74,172.12,172.28,2290699.0,171.6963,171.7162,171.0999,171.2589,2290699.0
2024-03-21 11:50:00,172.28,172.42,171.89,171.98,1961947.0,171.2589,171.3981,170.8712,170.9607,1961947.0
2024-03-21 12:00:00,171.99,172.35,171.86,171.94,1598574.0,170.9706,171.3285,170.8414,170.9209,1598574.0
2024-03-21 12:10:00,171.95,172.47,171.9,172.45,1908412.0,170.9309,171.4478,170.8812,171.4279,1908412.0
2024-03-21 12:20:00,172.45,172.6,172.26,172.56,1173315.0,171.4279,171.577,171.239,171.5372,1173315.0
2024-03-21 12:30:00,172.57,172.6,172.1,172.28,1038263.0,171.5472,171.577,171.08,171.2589,1038263.0
2024-03-21 12:40:00,172.29,172.34,172.01,172.03,908097.0,171.2688,171.3185,170.9905,171.0104,908097.0
2024-03-21 12:50:00,172.03,172.17,171.95,172.14,922417.0,171.0104,171.1496,170.9309,171.1197,922417.0
2024-03-21 13:00:00,172.14,172.29,172.01,172.25,1048912.0,171.1197,171.2688,170.9905,171.2291,1048912.0
2024-03-21 13:10:00,172.25,172.41,172.11,172.21,923011.0,171.2291,171.3881,171.0899,171.1893,923011.0
2024-03-21 13:20:00,172.21,172.35,172.02,172.11,876090.0,171.1893,171.3285,171.0004,171.0899,876090.0
2024-03-21 13:30:00,172.11,172.12,172.0,172.04,974572.0,171.0899,171.0999,170.9806,171.0203,974572.0
2024-03-21 13:40:00,172.05,172.13,171.31,171.36,1640848.0,171.0303,171.1098,170.2947,170.3444,1640848.0
2024-03-21 13:50:00,171.36,171.45,171.07,171.09,1529200.0,170.3444,170.4338,170.0561,170.076,1529200.0
2024-03-21 14:00:00,171.09,171.39,171.01,171.11,1359512.0,170.076,170.3742,169.9964,170.0958,1359512.0
2024-03-21 14:10:00,171.11,171.48,171.1,171.25,1335161.0,170.0958,170.4636,170.0859,170.235,1335161.0
2024-03-21 14:20:00,171.25,171.27,170.95,171.08,1528799.0,170.235,170.2549,169.9368,170.066,1528799.0
2024-03-21 14:30:00,171.08,171.15,170.85,170.92,1573993.0,170.066,170.1356,169.8374,169.907,1573993.0
2024-03-21 14:40:00,170.92,171.2,170.88,171.12,1102202.0,169.907,170.1853,169.8672,170.1058,1102202.0
2024-03-21 14:50:00,171.13,171.26,170.9,171.12,1084530.0,170.1157,170.2449,169.8871,170.1058,1084530.0
2024-03-21 15:00:00,171.12,171.22,170.87,171.07,1346820.0,170.1058,170.2052,169.8573,170.0561,1346820.0
2024-03-21 15:10:00,171.07,171.29,171.06,171.21,1236371.0,170.0561,170.2748,170.0461,170.1952,1236371.0
2024-03-21 15:20:00,171.21,171.33,171.03,171.25,1198511.0,170.1952,170.3145,170.0163,170.235,1198511.0
2024-03-21 15:30:00,171.24,171.52,170.88,171.0,1663668.0,170.2251,170.5034,169.8672,169.9865,1663668.0
2024-03-21 15:40:00,171.0,171.12,170.84,171.06,1875494.0,169.9865,170.1058,169.8274,170.0461,1875494.0
2024-03-21 15:50:00,171.07,171.57,171.06,171.4,4586385.0,170.0561,170.5531,170.0461,170.3841,4586385.0
2024-03-22 09:30:00,171.69,172.33,170.64,170.91,4489134.0,170.6724,171.3086,169.6286,169.897,4489134.0
2024-03-22 09:40:00,170.91,170.97,170.06,170.46,2912302.0,169.897,169.9567,169.0521,169.4497,2912302.0
2024-03-22 09:50:00,170.47,171.36,170.46,171.03,2258800.0,169.4596,170.3444,169.4497,170.0163,2258800.0
2024-03-22 10:00:00,171.04,171.68,170.87,171.45,2048034.0,170.0263,170.6625,169.8573,170.4338,2048034.0
2024-03-22 10:10:00,171.44,171.61,171.02,171.53,1614982.0,170.4239,170.5929,170.0064,170.5133,1614982.0
2024-03-22 10:20:00,171.53,171.9,171.28,171.8,1657230.0,170.5133,170.8812,170.2648,170.7817,1657230.0
2024-03-22 10:30:00,171.8,171.99,171.59,171.98,1206714.0,170.7817,170.9706,170.573,170.9607,1206714.0
2024-03-22 10:40:00,171.98,172.56,171.77,172.12,2186162.0,170.9607,171.5372,170.7519,171.0999,2186162.0
2024-03-22 10:50:00,172.11,172.12,171.79,171.89,1146523.0,171.0899,171.0999,170.7718,170.8712,1146523.0
2024-03-22 11:00:00,171.89,172.21,171.81,172.08,857497.0,170.8712,171.1893,170.7917,171.0601,857497.0
2024-03-22 11:10:00,172.08,172.35,172.07,172.22,857420.0,171.0601,171.3285,171.0501,171.1993,857420.0
2024-03-22 11:20:00,172.21,172.55,172.16,172.26,1152578.0,171.1893,171.5273,171.1396,171.239,1152578.0
2024-03-22 11:30:00,172.27,172.38,172.07,172.2,730513.0,171.249,171.3583,171.0501,171.1794,730513.0
2024-03-22 11:40:00,172.19,172.45,172.18,172.34,700407.0,171.1694,171.4279,171.1595,171.3185,700407.0
2024-03-22 11:50:00,172.34,172.88,172.34,172.59,1171654.0,171.3185,171.8553,171.3185,171.5671,1171654.0
2024-03-22 12:00:00,172.59,172.9,172.53,172.64,817470.0,171.5671,171.8752,171.5074,171.6168,817470.0
2024-03-22 12:10:00,172.64,172.7,172.44,172.53,722541.0,171.6168,171.6764,171.418,171.5074,722541.0
2024-03-22 12:20:00,172.53,172.54,172.15,172.37,606026.0,171.5074,171.5174,171.1297,171.3484,606026.0
2024-03-22 12:30:00,172.37,172.5,172.08,172.11,800908.0,171.3484,171.4776,171.0601,171.0899,800908.0
2024-03-22 12:40:00,172.12,172.59,172.11,172.53,714492.0,171.0999,171.5671,171.0899,171.5074,714492.0
2024-03-22 12:50:00,172.53,172.67,172.51,172.65,595081.0,171.5074,171.6466,171.4875,171.6267,595081.0
2024-03-22 13:00:00,172.64,172.94,172.62,172.88,886178.0,171.6168,171.915,171.5969,171.8553,886178.0
2024-03-22 13:10:00,172.88,172.93,172.68,172.74,589108.0,171.8553,171.905,171.6565,171.7162,589108.0
2024-03-22 13:20:00,172.74,172.77,172.52,172.61,570537.0,171.7162,171.746,171.4975,171.5869,570537.0
2024-03-22 13:30:00,172.62,172.67,172.43,172.44,466437.0,171.5969,171.6466,171.408,171.418,466437.0
2024-03-22 13:40:00,172.43,172.48,172.36,172.45,542272.0,171.408,171.4577,171.3384,171.4279,542272.0
2024-03-22 13:50:00,172.45,172.68,172.42,172.67,601919.0,171.4279,171.6565,171.3981,171.6466,601919.0
2024-03-22 14:00:00,172.66,172.69,172.53,172.63,491938.0,171.6366,171.6665,171.5074,171.6068,491938.0
2024-03-22 14:10:00,172.64,172.68,172.45,172.45,647269.0,171.6168,171.6565,171.4279,171.4279,647269.0
2024-03-22 14:20:00,172.46,172.65,172.37,172.62,649326.0,171.4378,171.6267,171.3484,171.5969,649326.0
2024-03-22 14:30:00,172.63,172.94,172.62,172.84,1129557.0,171.6068,171.915,171.5969,171.8156,1129557.0
2024-03-22 14:40:00,172.84,172.89,172.7,172.88,671316.0,171.8156,171.8653,171.6764,171.8553,671316.0
2024-03-22 14:50:00,172.88,172.9,172.72,172.75,499129.0,171.8553,171.8752,171.6963,171.7261,499129.0
2024-03-22 15:00:00,172.75,172.96,172.69,172.95,849616.0,171.7261,171.9349,171.6665,171.9249,849616.0
2024-03-22 15:10:00,172.95,172.97,172.67,172.78,854552.0,171.9249,171.9448,171.6466,171.7559,854552.0
2024-03-22 15:20:00,172.78,172.99,172.73,172.99,743663.0,171.7559,171.9647,171.7062,171.9647,743663.0
2024-03-22 15:30:00,172.98,173.05,172.85,172.98,1035056.0,171.9548,172.0243,171.8255,171.9548,1035056.0
2024-03-22 15:40:00,172.99,173.02,172.56,172.58,1415017.0,171.9647,171.9945,171.5372,171.5571,1415017.0
2024-03-22 15:50:00,172.58,172.63,172.23,172.25,3147037.0,171.5571,171.6068,171.2092,171.2291,3147037.0
2024-03-25 09:30:00,170.57,170.69,169.67,169.84,3740571.0,169.559,169.6783,168.6644,168.8334,3740571.0
2024-03-25 09:40:00,169.83,170.12,169.45,170.09,2157813.0,168.8234,169.1117,168.4457,169.0819,2157813.0
2024-03-25 09:50:00,170.09,170.36,169.9,170.18,1446895.0,169.0819,169.3503,168.893,169.1713,1446895.0
2024-03-25 10:00:00,170.18,170.19,169.77,169.95,1064516.0,169.1713,169.1813,168.7638,168.9427,1064516.0
2024-03-25 10:10:00,169.95,170.12,169.94,170.03,908907.0,168.9427,169.1117,168.9328,169.0222,908907.0
2024-03-25 10:20:00,170.03,170.25,169.95,170.04,1132463.0,169.0222,169.2409,168.9427,169.0322,1132463.0
2024-03-25 10:30:00,170.04,170.19,169.96,170.08,922369.0,169.0322,169.1813,168.9527,169.0719,922369.0
2024-03-25 10:40:00,170.08,170.33,169.97,170.19,978106.0,169.0719,169.3205,168.9626,169.1813,978106.0
2024-03-25 10:50:00,170.19,170.61,170.09,170.55,1294319.0,169.1813,169.5988,169.0819,169.5392,1294319.0
2024-03-25 11:00:00,170.54,170.73,170.47,170.58,825212.0,169.5292,169.7181,169.4596,169.569,825212.0
2024-03-25 11:10:00,170.59,170.59,170.14,170.2,858972.0,169.5789,169.5789,169.1316,169.1912,858972.0
2024-03-25 11:20:00,170.2,170.25,170.09,170.12,537541.0,169.1912,169.2409,169.0819,169.1117,537541.0
2024-03-25 11:30:00,170.12,170.25,170.09,170.24,522157.0,169.1117,169.2409,169.0819,169.231,522157.0
2024-03-25 11:40:00,170.24,170.65,170.23,170.61,663097.0,169.231,169.6386,169.2211,169.5988,663097.0
2024-03-25 11:50:00,170.61,170.77,170.45,170.62,688932.0,169.5988,169.7579,169.4397,169.6087,688932.0
2024-03-25 12:00:00,170.62,170.68,170.44,170.5,652566.0,169.6087,169.6684,169.4298,169.4895,652566.0
2024-03-25 12:10:00,170.5,170.59,170.38,170.59,651543.0,169.4895,169.5789,169.3702,169.5789,651543.0
2024-03-25 12:20:00,170.59,170.82,170.52,170.74,608633.0,169.5789,169.8076,169.5093,169.728,608633.0
2024-03-25 12:30:00,170.74,170.79,170.66,170.7,521705.0,169.728,169.7777,169.6485,169.6883,521705.0
2024-03-25 12:40:00,170.7,170.94,170.64,170.91,529199.0,169.6883,169.9268,169.6286,169.897,529199.0
2024-03-25 12:50:00,170.91,171.15,170.87,170.99,758014.0,169.897,170.1356,169.8573,169.9765,758014.0
2024-03-25 13:00:00,171.0,171.18,170.98,171.12,600857.0,169.9865,170.1654,169.9666,170.1058,600857.0
2024-03-25 13:10:00,171.13,171.41,171.08,171.38,855294.0,170.1157,170.3941,170.066,170.3642,855294.0
2024-03-25 13:20:00,171.38,171.47,171.26,171.37,702678.0,170.3642,170.4537,170.2449,170.3543,702678.0
2024-03-25 13:30:00,171.36,171.4,171.15,171.31,588016.0,170.3444,170.3841,170.1356,170.2947,588016.0
2024-03-25 13:40:00,171.32,171.52,171.3,171.39,552275.0,170.3046,170.5034,170.2847,170.3742,552275.0
2024-03-25 13:50:00,171.4,171.51,171.35,171.47,407560.0,170.3841,170.4935,170.3344,170.4537,407560.0
2024-03-25 14:00:00,171.47,171.61,171.45,171.57,580736.0,170.4537,170.5929,170.4338,170.5531,580736.0
2024-03-25 14:10:00,171.56,171.61,171.42,171.52,478419.0,170.5432,170.5929,170.404,170.5034,478419.0
2024-03-25 14:20:00,171.51,171.53,171.31,171.33,576159.0,170.4935,170.5133,170.2947,170.3145,576159.0
2024-03-25 14:30:00,171.33,171.5,171.23,171.49,557074.0,170.3145,170.4835,170.2151,170.4736,557074.0
2024-03-25 14:40:00,171.48,171.54,171.38,171.39,445081.0,170.4636,170.5233,170.3642,170.3742,445081.0
2024-03-25 14:50:00,171.39,171.51,171.34,171.45,531167.0,170.3742,170.4935,170.3245,170.4338,531167.0
2024-03-25 15:00:00,171.45,171.49,171.37,171.43,447297.0,170.4338,170.4736,170.3543,170.4139,447297.0
2024-03-25 15:10:00,171.43,171.6,171.34,171.54,487696.0,170.4139,170.5829,170.3245,170.5233,487696.0
2024-03-25 15:20:00,171.54,171.63,171.47,171.56,528294.0,170.5233,170.6128,170.4537,170.5432,528294.0
2024-03-25 15:30:00,171.56,171.68,171.47,171.49,741726.0,170.5432,170.6625,170.4537,170.4736,741726.0
2024-03-25 15:40:00,171.5,171.94,171.5,171.7,976499.0,170.4835,170.9209,170.4835,170.6823,976499.0
2024-03-25 15:50:00,171.69,171.69,170.79,170.85,4296638.0,170.6724,170.6724,169.7777,169.8374,4296638.0
2024-03-26 09:30:00,170.02,170.47,169.65,170.25,2940200.0,169.0123,169.4596,168.6445,169.2409,2940200.0
2024-03-26 09:40:00,170.26,170.65,169.95,170.59,1614488.0,169.2509,169.6386,168.9427,169.5789,1614488.0
2024-03-26 09:50:00,170.6,170.84,170.43,170.74,1436541.0,169.5889,169.8274,169.4199,169.728,1436541.0
2024-03-26 10:00:00,170.74,171.07,170.62,170.71,1401288.0,169.728,170.0561,169.6087,169.6982,1401288.0
2024-03-26 10:10:00,170.72,170.95,170.6,170.75,968749.0,169.7081,169.9368,169.5889,169.738,968749.0
2024-03-26 10:20:00,170.76,170.97,170.63,170.72,925360.0,169.7479,169.9567,169.6187,169.7081,925360.0
2024-03-26 10:30:00,170.72,170.89,170.56,170.63,901998.0,169.7081,169.8771,169.5491,169.6187,901998.0
2024-03-26 10:40:00,170.63,170.77,170.36,170.57,930990.0,169.6187,169.7579,169.3503,169.559,930990.0
2024-03-26 10:50:00,170.58,170.87,170.52,170.65,779048.0,169.569,169.8573,169.5093,169.6386,779048.0
2024-03-26 11:00:00,170.65,170.79,170.44,170.7,670570.0,169.6386,169.7777,169.4298,169.6883,670570.0
2024-03-26 11:10:00,170.71,170.8,170.51,170.69,492152.0,169.6982,169.7877,169.4994,169.6783,492152.0
2024-03-26 11:20:00,170.69,170.87,170.64,170.65,479987.0,169.6783,169.8573,169.6286,169.6386,479987.0
2024-03-26 11:30:00,170.66,170.79,170.62,170.77,463698.0,169.6485,169.7777,169.6087,169.7579,463698.0
2024-03-26 11:40:00,170.77,170.77,170.5,170.5,625996.0,169.7579,169.7579,169.4895,169.4895,625996.0
2024-03-26 11:50:00,170.5,170.66,170.49,170.57,484892.0,169.4895,169.6485,169.4795,169.559,484892.0
2024-03-26 12:00:00,170.58,170.88,170.55,170.87,1037354.0,169.569,169.8672,169.5392,169.8573,1037354.0
2024-03-26 12:10:00,170.87,171.12,170.82,170.97,1070071.0,169.8573,170.1058,169.8076,169.9567,1070071.0
2024-03-26 12:20:00,170.97,171.25,170.93,171.23,749853.0,169.9567,170.235,169.9169,170.2151,749853.0
2024-03-26 12:30:00,171.24,171.24,170.97,171.01,473234.0,170.2251,170.2251,169.9567,169.9964,473234.0
2024-03-26 12:40:00,171.0,171.07,170.91,171.0,423448.0,169.9865,170.0561,169.897,169.9865,423448.0
2024-03-26 12:50:00,171.0,171.1,170.93,171.05,553381.0,169.9865,170.0859,169.9169,170.0362,553381.0
2024-03-26 13:00:00,171.05,171.42,170.67,171.28,1486794.0,170.0362,170.404,169.6584,170.2648,1486794.0
2024-03-26 13:10:00,171.29,171.32,171.06,171.15,443318.0,170.2748,170.3046,170.0461,170.1356,443318.0
2024-03-26 13:20:00,171.16,171.18,170.81,170.82,482460.0,170.1455,170.1654,169.7976,169.8076,482460.0
2024-03-26 13:30:00,170.82,170.9,170.66,170.72,595441.0,169.8076,169.8871,169.6485,169.7081,595441.0
2024-03-26 13:40:00,170.73,170.82,170.43,170.47,622501.0,169.7181,169.8076,169.4199,169.4596,622501.0
2024-03-26 13:50:00,170.46,170.54,170.28,170.3,533279.0,169.4497,169.5292,169.2708,169.2906,533279.0
2024-03-26 14:00:00,170.29,170.42,170.26,170.27,680118.0,169.2807,169.4099,169.2509,169.2608,680118.0
2024-03-26 14:10:00,170.27,170.4,170.16,170.4,667772.0,169.2608,169.39,169.1515,169.39,667772.0
2024-03-26 14:20:00,170.4,170.58,170.35,170.52,549776.0,169.39,169.569,169.3403,169.5093,549776.0
2024-03-26 14:30:00,170.51,170.58,170.4,170.41,429182.0,169.4994,169.569,169.39,169.4,429182.0
2024-03-26 14:40:00,170.41,170.55,170.39,170.53,385001.0,169.4,169.5392,169.3801,169.5193,385001.0
2024-03-26 14:50:00,170.54,170.57,170.45,170.55,421024.0,169.5292,169.559,169.4397,169.5392,421024.0
2024-03-26 15:00:00,170.55,170.55,170.33,170.47,525594.0,169.5392,169.5392,169.3205,169.4596,525594.0
2024-03-26 15:10:00,170.46,170.51,170.43,170.47,478873.0,169.4497,169.4994,169.4199,169.4596,478873.0
2024-03-26 15:20:00,170.48,170.69,170.38,170.54,909009.0,169.4696,169.6783,169.3702,169.5292,909009.0
2024-03-26 15:30:00,170.54,170.55,170.21,170.31,797297.0,169.5292,169.5392,169.2012,169.3006,797297.0
2024-03-26 15:40:00,170.31,170.43,170.11,170.12,931572.0,169.3006,169.4199,169.1018,169.1117,931572.0
2024-03-26 15:50:00,170.13,170.28,169.58,169.81,5662858.0,169.1216,169.2708,168.5749,168.8035,5662858.0
2024-03-27 09:30:00,170.39,171.26,170.11,171.26,2508732.0,169.3801,170.2449,169.1018,170.2449,2508732.0
2024-03-27 09:40:00,171.27,172.44,171.2,172.27,2876944.0,170.2549,171.418,170.1853,171.249,2876944.0
2024-03-27 09:50:00,172.27,172.88,172.1,172.72,2226767.0,171.249,171.8553,171.08,171.6963,2226767.0
2024-03-27 10:00:00,172.72,173.12,172.2,172.95,2276335.0,171.6963,172.0939,171.1794,171.9249,2276335.0
2024-03-27 10:10:00,172.95,173.0,171.94,172.41,1799046.0,171.9249,171.9746,170.9209,171.3881,1799046.0
2024-03-27 10:20:00,172.41,172.55,171.95,172.05,1081460.0,171.3881,171.5273,170.9309,171.0303,1081460.0
2024-03-27 10:30:00,172.04,172.31,171.94,172.22,968562.0,171.0203,171.2887,170.9209,171.1993,968562.0
2024-03-27 10:40:00,172.22,172.4,172.07,172.07,837097.0,171.1993,171.3782,171.0501,171.0501,837097.0
2024-03-27 10:50:00,172.08,172.53,172.07,172.46,771684.0,171.0601,171.5074,171.0501,171.4378,771684.0
2024-03-27 11:00:00,172.44,172.59,172.33,172.39,698492.0,171.418,171.5671,171.3086,171.3683,698492.0
2024-03-27 11:10:00,172.4,172.72,172.33,172.59,742077.0,171.3782,171.6963,171.3086,171.5671,742077.0
2024-03-27 11:20:00,172.59,172.76,172.45,172.46,831140.0,171.5671,171.7361,171.4279,171.4378,831140.0
2024-03-27 11:30:00,172.46,172.7,172.41,172.48,824931.0,171.4378,171.6764,171.3881,171.4577,824931.0
2024-03-27 11:40:00,172.47,172.54,172.29,172.34,565378.0,171.4478,171.5174,171.2688,171.3185,565378.0
2024-03-27 11:50:00,172.33,172.46,172.05,172.06,542014.0,171.3086,171.4378,171.0303,171.0402,542014.0
2024-03-27 12:00:00,172.07,172.31,172.0,172.2,705751.0,171.0501,171.2887,170.9806,171.1794,705751.0
2024-03-27 12:10:00,172.2,172.24,171.88,171.88,539653.0,171.1794,171.2191,170.8613,170.8613,539653.0
2024-03-27 12:20:00,171.89,172.1,171.86,172.05,527435.0,170.8712,171.08,170.8414,171.0303,527435.0
2024-03-27 12:30:00,172.05,172.3,172.03,172.16,586168.0,171.0303,171.2788,171.0104,171.1396,586168.0
2024-03-27 12:40:00,172.16,172.34,172.05,172.33,574627.0,171.1396,171.3185,171.0303,171.3086,574627.0
2024-03-27 12:50:00,172.32,172.35,172.11,172.17,414874.0,171.2987,171.3285,171.0899,171.1496,414874.0
2024-03-27 13:00:00,172.17,172.27,172.0,172.1,439327.0,171.1496,171.249,170.9806,171.08,439327.0
2024-03-27 13:10:00,172.1,172.25,172.03,172.25,483994.0,171.08,171.2291,171.0104,171.2291,483994.0
2024-03-27 13:20:00,172.25,172.39,172.19,172.26,429779.0,171.2291,171.3683,171.1694,171.239,429779.0
2024-03-27 13:30:00,172.27,172.34,172.14,172.31,449355.0,171.249,171.3185,171.1197,171.2887,449355.0
2024-03-27 13:40:00,172.3,172.49,172.28,172.39,543795.0,171.2788,171.4677,171.2589,171.3683,543795.0
2024-03-27 13:50:00,172.4,172.43,172.19,172.29,402967.0,171.3782,171.408,171.1694,171.2688,402967.0
2024-03-27 14:00:00,172.28,172.4,172.27,172.31,517054.0,171.2589,171.3782,171.249,171.2887,517054.0
2024-03-27 14:10:00,172.31,172.66,172.23,172.62,655553.0,171.2887,171.6366,171.2092,171.5969,655553.0
2024-03-27 14:20:00,172.62,172.82,172.61,172.75,559640.0,171.5969,171.7957,171.5869,171.7261,559640.0
2024-03-27 14:30:00,172.76,172.79,172.49,172.51,510795.0,171.7361,171.7659,171.4677,171.4875,510795.0
2024-03-27 14:40:00,172.51,172.6,172.42,172.45,543534.0,171.4875,171.577,171.3981,171.4279,543534.0
2024-03-27 14:50:00,172.45,172.77,172.44,172.7,684635.0,171.4279,171.746,171.418,171.6764,684635.0
2024-03-27 15:00:00,172.7,172.78,172.65,172.7,756318.0,171.6764,171.7559,171.6267,171.6764,756318.0
2024-03-27 15:10:00,172.7,172.87,172.62,172.86,849970.0,171.6764,171.8454,171.5969,171.8355,849970.0
2024-03-27 15:20:00,172.85,173.1,172.76,172.99,1245524.0,171.8255,172.074,171.7361,171.9647,1245524.0
2024-03-27 15:30:00,173.0,173.24,172.88,173.22,1121538.0,171.9746,172.2132,171.8553,172.1933,1121538.0
2024-03-27 15:40:00,173.22,173.42,173.22,173.34,1458976.0,172.1933,172.3921,172.1933,172.3126,1458976.0
2024-03-27 15:50:00,173.34,173.6,173.06,173.41,4671019.0,172.3126,172.5711,172.0343,172.3822,4671019.0
2024-03-28 09:30:00,171.71,171.97,170.88,171.01,3664894.0,170.6923,170.9507,169.8672,169.9964,3664894.0
2024-03-28 09:40:00,171.01,171.28,170.72,171.03,2202166.0,169.9964,170.2648,169.7081,170.0163,2202166.0
2024-03-28 09:50:00,171.04,171.53,171.01,171.35,1490522.0,170.0263,170.5133,169.9964,170.3344,1490522.0
2024-03-28 10:00:00,171.36,171.49,171.03,171.13,1492906.0,170.3444,170.4736,170.0163,170.1157,1492906.0
2024-03-28 10:10:00,171.13,171.32,170.99,171.28,1286188.0,170.1157,170.3046,169.9765,170.2648,1286188.0
2024-03-28 10:20:00,171.28,171.36,171.06,171.2,1092537.0,170.2648,170.3444,170.0461,170.1853,1092537.0
2024-03-28 10:30:00,171.2,171.21,170.68,170.88,1625282.0,170.1853,170.1952,169.6684,169.8672,1625282.0
2024-03-28 10:40:00,170.91,170.96,170.66,170.79,1292957.0,169.897,169.9467,169.6485,169.7777,1292957.0
2024-03-28 10:50:00,170.79,170.92,170.51,170.84,1212098.0,169.7777,169.907,169.4994,169.8274,1212098.0
2024-03-28 11:00:00,170.84,170.89,170.7,170.75,731086.0,169.8274,169.8771,169.6883,169.738,731086.0
2024-03-28 11:10:00,170.75,170.82,170.56,170.79,959017.0,169.738,169.8076,169.5491,169.7777,959017.0
2024-03-28 11:20:00,170.78,170.84,170.59,170.84,681450.0,169.7678,169.8274,169.5789,169.8274,681450.0
2024-03-28 11:30:00,170.84,170.97,170.76,170.91,776128.0,169.8274,169.9567,169.7479,169.897,776128.0
2024-03-28 11:40:00,170.91,171.06,170.8,171.06,611397.0,169.897,170.0461,169.7877,170.0461,611397.0
2024-03-28 11:50:00,171.06,171.15,170.98,171.11,703117.0,170.0461,170.1356,169.9666,170.0958,703117.0
2024-03-28 12:00:00,171.11,171.2,170.78,170.95,786448.0,170.0958,170.1853,169.7678,169.9368,786448.0
2024-03-28 12:10:00,170.95,171.19,170.82,170.83,548418.0,169.9368,170.1754,169.8076,169.8175,548418.0
2024-03-28 12:20:00,170.82,171.18,170.73,171.17,711127.0,169.8076,170.1654,169.7181,170.1555,711127.0
2024-03-28 12:30:00,171.17,171.29,171.06,171.21,552982.0,170.1555,170.2748,170.0461,170.1952,552982.0
2024-03-28 12:40:00,171.2,171.35,171.18,171.25,519420.0,170.1853,170.3344,170.1654,170.235,519420.0
2024-03-28 12:50:00,171.25,171.33,171.09,171.33,595578.0,170.235,170.3145,170.076,170.3145,595578.0
2024-03-28 13:00:00,171.33,171.37,171.22,171.31,561104.0,170.3145,170.3543,170.2052,170.2947,561104.0
2024-03-28 13:10:00,171.31,171.31,171.03,171.14,463135.0,170.2947,170.2947,170.0163,170.1257,463135.0
2024-03-28 13:20:00,171.15,171.19,170.95,170.97,403151.0,170.1356,170.1754,169.9368,169.9567,403151.0
2024-03-28 13:30:00,170.96,171.16,170.89,171.14,357004.0,169.9467,170.1455,169.8771,170.1257,357004.0
2024-03-28 13:40:00,171.14,171.39,171.12,171.35,785902.0,170.1257,170.3742,170.1058,170.3344,785902.0
2024-03-28 13:50:00,171.35,171.5,171.28,171.48,611597.0,170.3344,170.4835,170.2648,170.4636,611597.0
2024-03-28 14:00:00,171.49,171.73,171.3,171.63,693550.0,170.4736,170.7122,170.2847,170.6128,693550.0
2024-03-28 14:10:00,171.62,171.72,171.53,171.57,573883.0,170.6028,170.7022,170.5133,170.5531,573883.0
2024-03-28 14:20:00,171.56,171.82,171.56,171.78,579915.0,170.5432,170.8016,170.5432,170.7619,579915.0
2024-03-28 14:30:00,171.79,171.86,171.74,171.8,537068.0,170.7718,170.8414,170.7221,170.7817,537068.0
2024-03-28 14:40:00,171.8,171.82,171.61,171.79,518516.0,170.7817,170.8016,170.5929,170.7718,518516.0
2024-03-28 14:50:00,171.8,172.07,171.75,172.06,799031.0,170.7817,171.0501,170.732,171.0402,799031.0
2024-03-28 15:00:00,172.06,172.1,171.83,171.96,662987.0,171.0402,171.08,170.8116,170.9408,662987.0
2024-03-28 15:10:00,171.96,172.03,171.86,171.91,642961.0,170.9408,171.0104,170.8414,170.8911,642961.0
2024-03-28 15:20:00,171.92,172.23,171.85,172.14,811398.0,170.901,171.2092,170.8315,171.1197,811398.0
2024-03-28 15:30:00,172.14,172.23,171.92,172.02,867729.0,171.1197,171.2092,170.901,171.0004,867729.0
2024-03-28 15:40:00,172.03,172.16,171.78,171.87,1069319.0,171.0104,171.1396,170.7619,170.8513,1069319.0
2024-03-28 15:50:00,171.88,172.19,171.25,171.48,3904147.0,170.8613,171.1694,170.235,170.4636,3904147.0
2024-04-01 09:30:00,171.14,171.25,170.23,170.66,2612070.0,170.1257,170.235,169.2211,169.6485,2612070.0
2024-04-01 09:40:00,170.66,170.7,170.25,170.29,1583306.0,169.6485,169.6883,169.2409,169.2807,1583306.0
2024-04-01 09:50:00,170.28,170.4,170.05,170.14,1487703.0,169.2708,169.39,169.0421,169.1316,1487703.0
2024-04-01 10:00:00,170.14,170.46,170.05,170.18,1311707.0,169.1316,169.4497,169.0421,169.1713,1311707.0
2024-04-01 10:10:00,170.18,170.28,169.84,169.87,1567743.0,169.1713,169.2708,168.8334,168.8632,1567743.0
2024-04-01 10:20:00,169.87,170.19,169.83,170.09,964057.0,168.8632,169.1813,168.8234,169.0819,964057.0
2024-04-01 10:30:00,170.08,170.16,169.85,169.86,798124.0,169.0719,169.1515,168.8433,168.8532,798124.0
2024-04-01 10:40:00,169.86,170.09,169.82,169.98,772166.0,168.8532,169.0819,168.8135,168.9725,772166.0
2024-04-01 10:50:00,169.99,170.02,169.85,169.88,582678.0,168.9825,169.0123,168.8433,168.8731,582678.0
2024-04-01 11:00:00,169.89,169.89,169.54,169.62,924194.0,168.8831,168.8831,168.5351,168.6147,924194.0
2024-04-01 11:10:00,169.62,169.72,169.47,169.6,751683.0,168.6147,168.7141,168.4656,168.5948,751683.0
2024-04-01 11:20:00,169.6,169.89,169.51,169.84,687253.0,168.5948,168.8831,168.5053,168.8334,687253.0
2024-04-01 11:30:00,169.84,170.08,169.81,169.97,627287.0,168.8334,169.0719,168.8035,168.9626,627287.0
2024-04-01 11:40:00,169.96,170.05,169.91,170.03,501360.0,168.9527,169.0421,168.9029,169.0222,501360.0
2024-04-01 11:50:00,170.04,170.06,169.6,169.64,568422.0,169.0322,169.0521,168.5948,168.6345,568422.0
2024-04-01 12:00:00,169.65,170.0,169.58,169.98,584668.0,168.6445,168.9924,168.5749,168.9725,584668.0
2024-04-01 12:10:00,169.97,170.0,169.86,169.87,425155.0,168.9626,168.9924,168.8532,168.8632,425155.0
2024-04-01 12:20:00,169.87,169.95,169.8,169.9,378576.0,168.8632,168.9427,168.7936,168.893,378576.0
2024-04-01 12:30:00,169.9,170.0,169.84,169.92,347945.0,168.893,168.9924,168.8334,168.9129,347945.0
2024-04-01 12:40:00,169.91,169.93,169.8,169.83,408616.0,168.9029,168.9228,168.7936,168.8234,408616.0
2024-04-01 12:50:00,169.82,169.91,169.82,169.84,264173.0,168.8135,168.9029,168.8135,168.8334,264173.0
2024-04-01 13:00:00,169.84,169.97,169.8,169.85,435172.0,168.8334,168.9626,168.7936,168.8433,435172.0
2024-04-01 13:10:00,169.84,170.02,169.76,169.97,459966.0,168.8334,169.0123,168.7538,168.9626,459966.0
2024-04-01 13:20:00,169.99,169.99,169.78,169.92,429435.0,168.9825,168.9825,168.7737,168.9129,429435.0
2024-04-01 13:30:00,169.92,170.09,169.88,169.99,437500.0,168.9129,169.0819,168.8731,168.9825,437500.0
2024-04-01 13:40:00,169.99,170.09,169.96,170.02,381664.0,168.9825,169.0819,168.9527,169.0123,381664.0
2024-04-01 13:50:00,170.03,170.05,169.94,170.0,375091.0,169.0222,169.0421,168.9328,168.9924,375091.0
2024-04-01 14:00:00,170.0,170.07,169.96,170.02,360330.0,168.9924,169.062,168.9527,169.0123,360330.0
2024-04-01 14:10:00,170.02,170.04,169.93,170.03,299101.0,169.0123,169.0322,168.9228,169.0222,299101.0
2024-04-01 14:20:00,170.03,170.08,169.97,170.0,304289.0,169.0222,169.0719,168.9626,168.9924,304289.0
2024-04-01 14:30:00,169.99,170.06,169.97,170.02,387103.0,168.9825,169.0521,168.9626,169.0123,387103.0
2024-04-01 14:40:00,170.02,170.02,169.86,169.94,501454.0,169.0123,169.0123,168.8532,168.9328,501454.0
2024-04-01 14:50:00,169.94,170.05,169.92,170.01,439103.0,168.9328,169.0421,168.9129,169.0024,439103.0
2024-04-01 15:00:00,170.02,170.24,169.96,170.1,708113.0,169.0123,169.231,168.9527,169.0918,708113.0
2024-04-01 15:10:00,170.09,170.11,169.86,169.9,602983.0,169.0819,169.1018,168.8532,168.893,602983.0
2024-04-01 15:20:00,169.9,169.97,169.85,169.94,478517.0,168.893,168.9626,168.8433,168.9328,478517.0
2024-04-01 15:30:00,169.94,170.0,169.9,169.92,627758.0,168.9328,168.9924,168.893,168.9129,627758.0
2024-04-01 15:40:00,169.93,170.01,169.88,169.9,745264.0,168.9228,169.0024,168.8731,168.893,745264.0
2024-04-01 15:50:00,169.9,170.14,169.87,170.01,3668038.0,168.893,169.1316,168.8632,169.0024,3668038.0
2024-04-02 09:30:00,169.08,169.33,168.54,168.55,2749441.0,168.0779,168.3264,167.5411,167.551,2749441.0
2024-04-02 09:40:00,168.55,169.15,168.23,169.04,1901170.0,167.551,168.1475,167.2329,168.0381,1901170.0
2024-04-02 09:50:00,169.05,169.25,168.82,169.08,1298666.0,168.048,168.2469,167.8194,168.0779,1298666.0
2024-04-02 10:00:00,169.09,169.3,168.85,168.97,969315.0,168.0878,168.2966,167.8492,167.9685,969315.0
2024-04-02 10:10:00,168.96,169.22,168.81,169.21,790104.0,167.9586,168.217,167.8095,168.2071,790104.0
2024-04-02 10:20:00,169.21,169.34,168.99,169.04,848690.0,168.2071,168.3363,167.9884,168.0381,848690.0
2024-04-02 10:30:00,169.03,169.2,168.84,168.87,701854.0,168.0282,168.1972,167.8393,167.8691,701854.0
2024-04-02 10:40:00,168.86,169.08,168.66,168.68,726209.0,167.8592,168.0779,167.6604,167.6802,726209.0
2024-04-02 10:50:00,168.69,168.79,168.53,168.68,697101.0,167.6902,167.7896,167.5311,167.6802,697101.0
2024-04-02 11:00:00,168.68,168.85,168.66,168.71,590707.0,167.6802,167.8492,167.6604,167.7101,590707.0
2024-04-02 11:10:00,168.72,169.04,168.7,168.99,657280.0,167.72,168.0381,167.7001,167.9884,657280.0
2024-04-02 11:20:00,169.0,169.03,168.81,168.83,442305.0,167.9983,168.0282,167.8095,167.8294,442305.0
2024-04-02 11:30:00,168.84,169.15,168.77,168.99,681233.0,167.8393,168.1475,167.7697,167.9884,681233.0
2024-04-02 11:40:00,168.99,169.0,168.77,168.78,421238.0,167.9884,167.9983,167.7697,167.7796,421238.0
2024-04-02 11:50:00,168.78,168.85,168.61,168.65,554217.0,167.7796,167.8492,167.6107,167.6504,554217.0
2024-04-02 12:00:00,168.65,168.71,168.59,168.7,523967.0,167.6504,167.7101,167.5908,167.7001,523967.0
2024-04-02 12:10:00,168.7,168.72,168.37,168.48,673546.0,167.7001,167.72,167.3721,167.4814,673546.0
2024-04-02 12:20:00,168.48,168.7,168.45,168.67,521055.0,167.4814,167.7001,167.4516,167.6703,521055.0
2024-04-02 12:30:00,168.68,168.76,168.64,168.71,407573.0,167.6802,167.7598,167.6405,167.7101,407573.0
2024-04-02 12:40:00,168.72,168.87,168.71,168.81,321637.0,167.72,167.8691,167.7101,167.8095,321637.0
2024-04-02 12:50:00,168.81,168.84,168.64,168.8,379256.0,167.8095,167.8393,167.6405,167.7995,379256.0
2024-04-02 13:00:00,168.8,169.09,168.8,169.02,656357.0,167.7995,168.0878,167.7995,168.0182,656357.0
2024-04-02 13:10:00,169.02,169.07,168.95,168.99,556107.0,168.0182,168.0679,167.9486,167.9884,556107.0
2024-04-02 13:20:00,168.99,169.09,168.92,169.0,357865.0,167.9884,168.0878,167.9188,167.9983,357865.0
2024-04-02 13:30:00,169.0,169.08,168.98,169.06,422290.0,167.9983,168.0779,167.9785,168.058,422290.0
2024-04-02 13:40:00,169.06,169.11,168.96,169.07,626177.0,168.058,168.1077,167.9586,168.0679,626177.0
2024-04-02 13:50:00,169.08,169.08,168.97,169.01,418615.0,168.0779,168.0779,167.9685,168.0083,418615.0
2024-04-02 14:00:00,169.02,169.06,168.97,169.0,463013.0,168.0182,168.058,167.9685,167.9983,463013.0
2024-04-02 14:10:00,169.0,169.02,168.86,168.99,485796.0,167.9983,168.0182,167.8592,167.9884,485796.0
2024-04-02 14:20:00,169.0,169.04,168.89,168.92,381793.0,167.9983,168.0381,167.889,167.9188,381793.0
2024-04-02 14:30:00,168.92,168.95,168.78,168.84,386232.0,167.9188,167.9486,167.7796,167.8393,386232.0
2024-04-02 14:40:00,168.85,168.9,168.75,168.83,419444.0,167.8492,167.8989,167.7498,167.8294,419444.0
2024-04-02 14:50:00,168.84,168.9,168.79,168.83,368191.0,167.8393,167.8989,167.7896,167.8294,368191.0
2024-04-02 15:00:00,168.83,169.07,168.82,168.97,657366.0,167.8294,168.0679,167.8194,167.9685,657366.0
2024-04-02 15:10:00,168.98,169.01,168.73,168.77,696288.0,167.9785,168.0083,167.7299,167.7697,696288.0
2024-04-02 15:20:00,168.78,169.02,168.77,168.98,550546.0,167.7796,168.0182,167.7697,167.9785,550546.0
2024-04-02 15:30:00,168.99,169.16,168.94,169.02,850343.0,167.9884,168.1574,167.9387,168.0182,850343.0
2024-04-02 15:40:00,169.02,169.22,168.98,169.22,921780.0,168.0182,168.217,167.9785,168.217,921780.0
2024-04-02 15:50:00,169.22,169.23,168.77,168.94,3613430.0,168.217,168.227,167.7697,167.9387,3613430.0
2024-04-03 09:30:00,168.79,169.16,168.58,168.99,1751517.0,167.7896,168.1574,167.5808,167.9884,1751517.0
2024-04-03 09:40:00,168.99,169.32,168.84,169.0,1215039.0,167.9884,168.3164,167.8393,167.9983,1215039.0
2024-04-03 09:50:00,169.0,169.08,168.74,169.08,791284.0,167.9983,168.0779,167.7399,168.0779,791284.0
2024-04-03 10:00:00,169.08,169.7,169.08,169.28,1196211.0,168.0779,168.6942,168.0779,168.2767,1196211.0
2024-04-03 10:10:00,169.29,169.78,169.21,169.75,928213.0,168.2866,168.7737,168.2071,168.7439,928213.0
2024-04-03 10:20:00,169.75,170.08,169.62,170.04,1039120.0,168.7439,169.0719,168.6147,169.0322,1039120.0
2024-04-03 10:30:00,170.03,170.24,169.98,170.24,949470.0,169.0222,169.231,168.9725,169.231,949470.0
2024-04-03 10:40:00,170.24,170.65,170.23,170.28,1178617.0,169.231,169.6386,169.2211,169.2708,1178617.0
2024-04-03 10:50:00,170.28,170.52,170.22,170.52,576572.0,169.2708,169.5093,169.2111,169.5093,576572.0
2024-04-03 11:00:00,170.51,170.66,170.35,170.49,600817.0,169.4994,169.6485,169.3403,169.4795,600817.0
2024-04-03 11:10:00,170.49,170.59,170.39,170.47,532640.0,169.4795,169.5789,169.3801,169.4596,532640.0
2024-04-03 11:20:00,170.47,170.68,170.42,170.51,547576.0,169.4596,169.6684,169.4099,169.4994,547576.0
2024-04-03 11:30:00,170.52,170.68,170.47,170.5,598157.0,169.5093,169.6684,169.4596,169.4895,598157.0
2024-04-03 11:40:00,170.5,170.63,170.48,170.59,481677.0,169.4895,169.6187,169.4696,169.5789,481677.0
2024-04-03 11:50:00,170.6,170.61,170.38,170.4,445791.0,169.5889,169.5988,169.3702,169.39,445791.0
2024-04-03 12:00:00,170.41,170.42,170.2,170.36,460686.0,169.4,169.4099,169.1912,169.3503,460686.0
2024-04-03 12:10:00,170.35,170.45,170.28,170.41,427629.0,169.3403,169.4397,169.2708,169.4,427629.0
2024-04-03 12:20:00,170.42,170.44,170.26,170.32,544893.0,169.4099,169.4298,169.2509,169.3105,544893.0
2024-04-03 12:30:00,170.31,170.44,169.74,169.78,846706.0,169.3006,169.4298,168.734,168.7737,846706.0
2024-04-03 12:40:00,169.78,170.26,169.76,170.22,556008.0,168.7737,169.2509,168.7538,169.2111,556008.0
2024-04-03 12:50:00,170.22,170.34,170.17,170.2,464436.0,169.2111,169.3304,169.1614,169.1912,464436.0
2024-04-03 13:00:00,170.2,170.31,170.17,170.25,390535.0,169.1912,169.3006,169.1614,169.2409,390535.0
2024-04-03 13:10:00,170.25,170.33,170.18,170.28,383435.0,169.2409,169.3205,169.1713,169.2708,383435.0
2024-04-03 13:20:00,170.28,170.3,170.18,170.21,394417.0,169.2708,169.2906,169.1713,169.2012,394417.0
2024-04-03 13:30:00,170.21,170.33,170.17,170.2,418445.0,169.2012,169.3205,169.1614,169.1912,418445.0
2024-04-03 13:40:00,170.21,170.32,170.2,170.3,309156.0,169.2012,169.3105,169.1912,169.2906,309156.0
2024-04-03 13:50:00,170.3,170.39,170.15,170.17,399853.0,169.2906,169.3801,169.1415,169.1614,399853.0
2024-04-03 14:00:00,170.17,170.25,170.12,170.21,305869.0,169.1614,169.2409,169.1117,169.2012,305869.0
2024-04-03 14:10:00,170.23,170.29,170.13,170.22,358167.0,169.2211,169.2807,169.1216,169.2111,358167.0
2024-04-03 14:20:00,170.22,170.28,170.17,170.2,312667.0,169.2111,169.2708,169.1614,169.1912,312667.0
2024-04-03 14:30:00,170.2,170.31,170.06,170.27,396665.0,169.1912,169.3006,169.0521,169.2608,396665.0
2024-04-03 14:40:00,170.27,170.38,170.18,170.21,384349.0,169.2608,169.3702,169.1713,169.2012,384349.0
2024-04-03 14:50:00,170.22,170.37,170.2,170.26,351210.0,169.2111,169.3602,169.1912,169.2509,351210.0
2024-04-03 15:00:00,170.27,170.33,170.16,170.25,407838.0,169.2608,169.3205,169.1515,169.2409,407838.0
2024-04-03 15:10:00,170.25,170.61,169.31,169.51,2812362.0,169.2409,169.5988,168.3065,168.5053,2812362.0
2024-04-03 15:20:00,169.5,169.65,169.28,169.53,872969.0,168.4954,168.6445,168.2767,168.5252,872969.0
2024-04-03 15:30:00,169.53,169.92,169.38,169.87,988447.0,168.5252,168.9129,168.3761,168.8632,988447.0
2024-04-03 15:40:00,169.88,170.15,169.85,170.09,946069.0,168.8731,169.1415,168.8433,169.0819,946069.0
2024-04-03 15:50:00,170.08,170.08,169.47,169.66,3696529.0,169.0719,169.0719,168.4656,168.6544,3696529.0
2024-04-04 09:30:00,170.33,171.01,170.04,170.84,2382514.0,169.3205,169.9964,169.0322,169.8274,2382514.0
2024-04-04 09:40:00,170.83,170.85,170.44,170.73,1233444.0,169.8175,169.8374,169.4298,169.7181,1233444.0
2024-04-04 09:50:00,170.74,170.99,170.5,170.98,1028065.0,169.728,169.9765,169.4895,169.9666,1028065.0
2024-04-04 10:00:00,170.98,171.05,170.84,170.87,733533.0,169.9666,170.0362,169.8274,169.8573,733533.0
2024-04-04 10:10:00,170.86,171.19,170.85,171.04,876045.0,169.8473,170.1754,169.8374,170.0263,876045.0
2024-04-04 10:20:00,171.04,171.15,170.9,171.01,685930.0,170.0263,170.1356,169.8871,169.9964,685930.0
2024-04-04 10:30:00,171.02,171.03,170.71,170.81,801858.0,170.0064,170.0163,169.6982,169.7976,801858.0
2024-04-04 10:40:00,170.81,170.99,170.72,170.97,598195.0,169.7976,169.9765,169.7081,169.9567,598195.0
2024-04-04 10:50:00,170.98,171.11,170.84,171.02,670208.0,169.9666,170.0958,169.8274,170.0064,670208.0
2024-04-04 11:00:00,171.02,171.12,170.86,170.89,542239.0,170.0064,170.1058,169.8473,169.8771,542239.0
2024-04-04 11:10:00,170.88,171.12,170.85,171.06,555790.0,169.8672,170.1058,169.8374,170.0461,555790.0
2024-04-04 11:20:00,171.05,171.28,171.05,171.28,511452.0,170.0362,170.2648,170.0362,170.2648,511452.0
2024-04-04 11:30:00,171.28,171.42,171.27,171.38,516210.0,170.2648,170.404,170.2549,170.3642,516210.0
2024-04-04 11:40:00,171.39,171.64,171.38,171.63,697687.0,170.3742,170.6227,170.3642,170.6128,697687.0
2024-04-04 11:50:00,171.63,171.77,171.58,171.73,629413.0,170.6128,170.7519,170.5631,170.7122,629413.0
2024-04-04 12:00:00,171.73,171.92,171.72,171.87,576790.0,170.7122,170.901,170.7022,170.8513,576790.0
2024-04-04 12:10:00,171.87,171.92,171.74,171.75,519851.0,170.8513,170.901,170.7221,170.732,519851.0
2024-04-04 12:20:00,171.75,171.84,171.71,171.73,456513.0,170.732,170.8215,170.6923,170.7122,456513.0
2024-04-04 12:30:00,171.72,171.87,171.65,171.66,523202.0,170.7022,170.8513,170.6326,170.6426,523202.0
2024-04-04 12:40:00,171.67,171.71,171.4,171.43,661736.0,170.6525,170.6923,170.3841,170.4139,661736.0
2024-04-04 12:50:00,171.43,171.49,171.33,171.43,465065.0,170.4139,170.4736,170.3145,170.4139,465065.0
2024-04-04 13:00:00,171.42,171.54,171.33,171.5,443419.0,170.404,170.5233,170.3145,170.4835,443419.0
2024-04-04 13:10:00,171.52,171.56,171.46,171.53,312769.0,170.5034,170.5432,170.4438,170.5133,312769.0
2024-04-04 13:20:00,171.53,171.57,171.46,171.55,341945.0,170.5133,170.5531,170.4438,170.5332,341945.0
2024-04-04 13:30:00,171.55,171.61,171.47,171.52,428014.0,170.5332,170.5929,170.4537,170.5034,428014.0
2024-04-04 13:40:00,171.51,171.52,171.03,171.09,667742.0,170.4935,170.5034,170.0163,170.076,667742.0
2024-04-04 13:50:00,171.09,171.18,170.8,170.82,586256.0,170.076,170.1654,169.7877,169.8076,586256.0
2024-04-04 14:00:00,170.82,170.83,170.26,170.29,785215.0,169.8076,169.8175,169.2509,169.2807,785215.0
2024-04-04 14:10:00,170.29,170.3,169.73,169.83,1212262.0,169.2807,169.2906,168.724,168.8234,1212262.0
2024-04-04 14:20:00,169.83,170.17,169.7,169.74,1365330.0,168.8234,169.1614,168.6942,168.734,1365330.0
2024-04-04 14:30:00,169.74,169.95,169.2,169.88,1516961.0,168.734,168.9427,168.1972,168.8731,1516961.0
2024-04-04 14:40:00,169.87,170.05,169.61,170.04,1070893.0,168.8632,169.0421,168.6047,169.0322,1070893.0
2024-04-04 14:50:00,170.04,170.1,169.48,169.8,1043398.0,169.0322,169.0918,168.4755,168.7936,1043398.0
2024-04-04 15:00:00,169.79,169.93,169.53,169.78,1333428.0,168.7837,168.9228,168.5252,168.7737,1333428.0
2024-04-04 15:10:00,169.78,169.8,169.42,169.56,900387.0,168.7737,168.7936,168.4159,168.555,900387.0
2024-04-04 15:20:00,169.56,169.65,169.02,169.04,1038861.0,168.555,168.6445,168.0182,168.0381,1038861.0
2024-04-04 15:30:00,169.04,169.32,168.98,169.13,1385014.0,168.0381,168.3164,167.9785,168.1276,1385014.0
2024-04-04 15:40:00,169.13,169.56,169.12,169.43,1177763.0,168.1276,168.555,168.1176,168.4258,1177763.0
2024-04-04 15:50:00,169.44,169.74,168.83,168.89,4113579.0,168.4357,168.734,167.8294,167.889,4113579.0
2024-04-05 09:30:00,169.59,169.65,169.0,169.16,2018692.0,168.5848,168.6445,167.9983,168.1574,2018692.0
2024-04-05 09:40:00,169.16,169.46,168.95,169.43,1386605.0,168.1574,168.4556,167.9486,168.4258,1386605.0
2024-04-05 09:50:00,169.43,169.74,169.33,169.54,1046761.0,168.4258,168.734,168.3264,168.5351,1046761.0
2024-04-05 10:00:00,169.54,169.91,169.11,169.42,1124953.0,168.5351,168.9029,168.1077,168.4159,1124953.0
2024-04-05 10:10:00,169.43,169.78,169.22,169.25,867429.0,168.4258,168.7737,168.217,168.2469,867429.0
2024-04-05 10:20:00,169.25,169.39,169.04,169.22,713738.0,168.2469,168.386,168.0381,168.217,713738.0
2024-04-05 10:30:00,169.23,169.3,169.09,169.17,542798.0,168.227,168.2966,168.0878,168.1673,542798.0
2024-04-05 10:40:00,169.18,169.43,169.16,169.43,581092.0,168.1773,168.4258,168.1574,168.4258,581092.0
2024-04-05 10:50:00,169.41,169.66,169.35,169.65,751587.0,168.4059,168.6544,168.3463,168.6445,751587.0
2024-04-05 11:00:00,169.65,169.82,169.53,169.62,809213.0,168.6445,168.8135,168.5252,168.6147,809213.0
2024-04-05 11:10:00,169.63,169.69,169.25,169.41,663771.0,168.6246,168.6843,168.2469,168.4059,663771.0
2024-04-05 11:20:00,169.41,169.48,169.21,169.47,480432.0,168.4059,168.4755,168.2071,168.4656,480432.0
2024-04-05 11:30:00,169.47,169.62,169.38,169.59,513007.0,168.4656,168.6147,168.3761,168.5848,513007.0
2024-04-05 11:40:00,169.59,170.12,169.53,169.93,1082401.0,168.5848,169.1117,168.5252,168.9228,1082401.0
2024-04-05 11:50:00,169.93,170.24,169.93,170.21,613725.0,168.9228,169.231,168.9228,169.2012,613725.0
2024-04-05 12:00:00,170.21,170.39,170.01,170.16,648375.0,169.2012,169.3801,169.0024,169.1515,648375.0
2024-04-05 12:10:00,170.17,170.26,170.03,170.23,445449.0,169.1614,169.2509,169.0222,169.2211,445449.0
2024-04-05 12:20:00,170.24,170.33,170.03,170.17,450753.0,169.231,169.3205,169.0222,169.1614,450753.0
2024-04-05 12:30:00,170.17,170.22,169.93,170.09,460791.0,169.1614,169.2111,168.9228,169.0819,460791.0
2024-04-05 12:40:00,170.1,170.12,169.95,170.02,366090.0,169.0918,169.1117,168.9427,169.0123,366090.0
2024-04-05 12:50:00,170.01,170.32,170.01,170.26,459726.0,169.0024,169.3105,169.0024,169.2509,459726.0
2024-04-05 13:00:00,170.25,170.38,169.95,169.98,550824.0,169.2409,169.3702,168.9427,168.9725,550824.0
2024-04-05 13:10:00,169.97,170.06,169.78,169.89,390342.0,168.9626,169.0521,168.7737,168.8831,390342.0
2024-04-05 13:20:00,169.89,170.1,169.88,170.07,366260.0,168.8831,169.0918,168.8731,169.062,366260.0
2024-04-05 13:30:00,170.09,170.17,169.98,169.99,332154.0,169.0819,169.1614,168.9725,168.9825,332154.0
2024-04-05 13:40:00,170.0,170.09,169.81,169.91,422519.0,168.9924,169.0819,168.8035,168.9029,422519.0
2024-04-05 13:50:00,169.9,169.96,169.51,169.62,539825.0,168.893,168.9527,168.5053,168.6147,539825.0
2024-04-05 14:00:00,169.63,169.86,169.35,169.83,605641.0,168.6246,168.8532,168.3463,168.8234,605641.0
2024-04-05 14:10:00,169.82,169.93,169.71,169.75,386028.0,168.8135,168.9228,168.7041,168.7439,386028.0
2024-04-05 14:20:00,169.74,169.97,169.5,169.5,415403.0,168.734,168.9626,168.4954,168.4954,415403.0
2024-04-05 14:30:00,169.51,169.77,169.5,169.75,502784.0,168.5053,168.7638,168.4954,168.7439,502784.0
2024-04-05 14:40:00,169.74,169.81,169.44,169.47,447146.0,168.734,168.8035,168.4357,168.4656,447146.0
2024-04-05 14:50:00,169.49,169.6,169.36,169.59,447911.0,168.4854,168.5948,168.3562,168.5848,447911.0
2024-04-05 15:00:00,169.59,169.85,169.54,169.68,537998.0,168.5848,168.8433,168.5351,168.6743,537998.0
2024-04-05 15:10:00,169.68,169.75,169.56,169.68,425696.0,168.6743,168.7439,168.555,168.6743,425696.0
2024-04-05 15:20:00,169.68,169.92,169.67,169.89,657871.0,168.6743,168.9129,168.6644,168.8831,657871.0
2024-04-05 15:30:00,169.89,169.98,169.76,169.9,629518.0,168.8831,168.9725,168.7538,168.893,629518.0
2024-04-05 15:40:00,169.89,169.94,169.77,169.78,635499.0,168.8831,168.9328,168.7638,168.7737,635499.0
2024-04-05 15:50:00,169.79,169.95,169.5,169.6,2391797.0,168.7837,168.9427,168.4954,168.5948,2391797.0
2024-04-08 09:30:00,169.03,169.2,168.24,168.64,2260501.0,168.0282,168.1972,167.2428,167.6405,2260501.0
2024-04-08 09:40:00,168.64,169.02,168.52,168.82,1058951.0,167.6405,168.0182,167.5212,167.8194,1058951.0
2024-04-08 09:50:00,168.82,169.1,168.74,168.99,822335.0,167.8194,168.0977,167.7399,167.9884,822335.0
2024-04-08 10:00:00,168.99,169.16,168.82,168.94,878887.0,167.9884,168.1574,167.8194,167.9387,878887.0
2024-04-08 10:10:00,168.95,169.04,168.71,168.8,882986.0,167.9486,168.0381,167.7101,167.7995,882986.0
2024-04-08 10:20:00,168.81,168.88,168.73,168.82,620802.0,167.8095,167.8791,167.7299,167.8194,620802.0
2024-04-08 10:30:00,168.83,169.02,168.81,168.95,698580.0,167.8294,168.0182,167.8095,167.9486,698580.0
2024-04-08 10:40:00,168.95,169.07,168.84,169.06,601748.0,167.9486,168.0679,167.8393,168.058,601748.0
2024-04-08 10:50:00,169.05,169.13,168.95,168.99,552529.0,168.048,168.1276,167.9486,167.9884,552529.0
2024-04-08 11:00:00,169.0,169.08,168.86,168.95,566084.0,167.9983,168.0779,167.8592,167.9486,566084.0
2024-04-08 11:10:00,168.96,169.04,168.65,168.84,771802.0,167.9586,168.0381,167.6504,167.8393,771802.0
2024-04-08 11:20:00,168.86,168.94,168.79,168.81,547521.0,167.8592,167.9387,167.7896,167.8095,547521.0
2024-04-08 11:30:00,168.81,168.82,168.43,168.64,708732.0,167.8095,167.8194,167.4317,167.6405,708732.0
2024-04-08 11:40:00,168.64,168.7,168.5,168.68,536738.0,167.6405,167.7001,167.5013,167.6802,536738.0
2024-04-08 11:50:00,168.67,168.7,168.57,168.64,409234.0,167.6703,167.7001,167.5709,167.6405,409234.0
2024-04-08 12:00:00,168.64,168.7,168.53,168.6,421594.0,167.6405,167.7001,167.5311,167.6007,421594.0
2024-04-08 12:10:00,168.6,168.63,168.42,168.5,502184.0,167.6007,167.6305,167.4218,167.5013,502184.0
2024-04-08 12:20:00,168.51,168.54,168.26,168.41,780985.0,167.5112,167.5411,167.2627,167.4118,780985.0
2024-04-08 12:30:00,168.42,168.68,168.4,168.61,389709.0,167.4218,167.6802,167.4019,167.6107,389709.0
2024-04-08 12:40:00,168.61,168.79,168.58,168.77,383140.0,167.6107,167.7896,167.5808,167.7697,383140.0
2024-04-08 12:50:00,168.76,168.84,168.65,168.81,446516.0,167.7598,167.8393,167.6504,167.8095,446516.0
2024-04-08 13:00:00,168.81,168.83,168.61,168.66,395590.0,167.8095,167.8294,167.6107,167.6604,395590.0
2024-04-08 13:10:00,168.66,168.7,168.4,168.47,445253.0,167.6604,167.7001,167.4019,167.4715,445253.0
2024-04-08 13:20:00,168.48,168.65,168.41,168.65,481862.0,167.4814,167.6504,167.4118,167.6504,481862.0
2024-04-08 13:30:00,168.65,168.69,168.56,168.59,320049.0,167.6504,167.6902,167.561,167.5908,320049.0
2024-04-08 13:40:00,168.59,168.62,168.47,168.53,365482.0,167.5908,167.6206,167.4715,167.5311,365482.0
2024-04-08 13:50:00,168.53,168.75,168.49,168.7,395724.0,167.5311,167.7498,167.4914,167.7001,395724.0
2024-04-08 14:00:00,168.7,168.88,168.67,168.87,269255.0,167.7001,167.8791,167.6703,167.8691,269255.0
2024-04-08 14:10:00,168.88,168.9,168.75,168.83,273888.0,167.8791,167.8989,167.7498,167.8294,273888.0
2024-04-08 14:20:00,168.83,168.89,168.75,168.79,285167.0,167.8294,167.889,167.7498,167.7896,285167.0
2024-04-08 14:30:00,168.8,168.8,168.59,168.59,293922.0,167.7995,167.7995,167.5908,167.5908,293922.0
2024-04-08 14:40:00,168.6,168.69,168.54,168.66,359732.0,167.6007,167.6902,167.5411,167.6604,359732.0
2024-04-08 14:50:00,168.67,168.77,168.56,168.76,355489.0,167.6703,167.7697,167.561,167.7598,355489.0
2024-04-08 15:00:00,168.76,168.78,168.56,168.7,312024.0,167.7598,167.7796,167.561,167.7001,312024.0
2024-04-08 15:10:00,168.7,168.72,168.61,168.71,387780.0,167.7001,167.72,167.6107,167.7101,387780.0
2024-04-08 15:20:00,168.71,168.8,168.64,168.78,381071.0,167.7101,167.7995,167.6405,167.7796,381071.0
2024-04-08 15:30:00,168.78,168.96,168.71,168.75,639040.0,167.7796,167.9586,167.7101,167.7498,639040.0
2024-04-08 15:40:00,168.75,168.78,168.59,168.66,661717.0,167.7498,167.7796,167.5908,167.6604,661717.0
2024-04-08 15:50:00,168.64,168.71,168.32,168.46,2905334.0,167.6405,167.7101,167.3224,167.4615,2905334.0
2024-04-09 09:30:00,168.77,169.57,168.5,169.56,2457382.0,167.7697,168.565,167.5013,168.555,2457382.0
2024-04-09 09:40:00,169.56,169.88,169.11,169.17,1346823.0,168.555,168.8731,168.1077,168.1673,1346823.0
2024-04-09 09:50:00,169.16,169.75,169.13,169.61,1117686.0,168.1574,168.7439,168.1276,168.6047,1117686.0
2024-04-09 10:00:00,169.59,170.03,169.58,169.94,1281547.0,168.5848,169.0222,168.5749,168.9328,1281547.0
2024-04-09 10:10:00,169.93,170.08,169.86,169.94,760232.0,168.9228,169.0719,168.8532,168.9328,760232.0
2024-04-09 10:20:00,169.95,170.04,169.35,169.47,918820.0,168.9427,169.0322,168.3463,168.4656,918820.0
2024-04-09 10:30:00,169.48,169.49,168.9,168.92,1188907.0,168.4755,168.4854,167.8989,167.9188,1188907.0
2024-04-09 10:40:00,168.93,169.02,168.48,168.71,1016119.0,167.9288,168.0182,167.4814,167.7101,1016119.0
2024-04-09 10:50:00,168.71,168.89,168.57,168.85,724205.0,167.7101,167.889,167.5709,167.8492,724205.0
2024-04-09 11:00:00,168.84,168.84,168.6,168.74,682949.0,167.8393,167.8393,167.6007,167.7399,682949.0
2024-04-09 11:10:00,168.73,168.89,168.59,168.78,597313.0,167.7299,167.889,167.5908,167.7796,597313.0
2024-04-09 11:20:00,168.79,168.79,168.59,168.7,531046.0,167.7896,167.7896,167.5908,167.7001,531046.0
2024-04-09 11:30:00,168.7,168.97,168.69,168.77,578637.0,167.7001,167.9685,167.6902,167.7697,578637.0
2024-04-09 11:40:00,168.77,169.16,168.76,169.1,575808.0,167.7697,168.1574,167.7598,168.0977,575808.0
2024-04-09 11:50:00,169.1,169.14,168.96,168.97,471451.0,168.0977,168.1375,167.9586,167.9685,471451.0
2024-04-09 12:00:00,168.97,169.12,168.92,169.02,383705.0,167.9685,168.1176,167.9188,168.0182,383705.0
2024-04-09 12:10:00,169.03,169.15,168.92,168.94,502927.0,168.0282,168.1475,167.9188,167.9387,502927.0
2024-04-09 12:20:00,168.94,169.11,168.83,169.07,540498.0,167.9387,168.1077,167.8294,168.0679,540498.0
2024-04-09 12:30:00,169.07,169.18,169.04,169.13,461511.0,168.0679,168.1773,168.0381,168.1276,461511.0
2024-04-09 12:40:00,169.13,169.2,169.01,169.2,438658.0,168.1276,168.1972,168.0083,168.1972,438658.0
2024-04-09 12:50:00,169.2,169.25,168.9,169.06,410364.0,168.1972,168.2469,167.8989,168.058,410364.0
2024-04-09 13:00:00,169.07,169.44,168.94,169.43,488806.0,168.0679,168.4357,167.9387,168.4258,488806.0
2024-04-09 13:10:00,169.43,169.46,169.27,169.39,618688.0,168.4258,168.4556,168.2667,168.386,618688.0
2024-04-09 13:20:00,169.4,169.56,169.22,169.27,498019.0,168.396,168.555,168.217,168.2667,498019.0
2024-04-09 13:30:00,169.27,169.4,169.15,169.4,465073.0,168.2667,168.396,168.1475,168.396,465073.0
2024-04-09 13:40:00,169.39,169.5,169.2,169.23,378673.0,168.386,168.4954,168.1972,168.227,378673.0
2024-04-09 13:50:00,169.24,169.29,168.94,168.95,546449.0,168.2369,168.2866,167.9387,167.9486,546449.0
2024-04-09 14:00:00,168.96,168.98,168.55,168.68,927623.0,167.9586,167.9785,167.551,167.6802,927623.0
2024-04-09 14:10:00,168.68,168.71,168.5,168.67,726860.0,167.6802,167.7101,167.5013,167.6703,726860.0
2024-04-09 14:20:00,168.67,168.74,168.54,168.59,502682.0,167.6703,167.7399,167.5411,167.5908,502682.0
2024-04-09 14:30:00,168.58,168.65,168.51,168.59,442494.0,167.5808,167.6504,167.5112,167.5908,442494.0
2024-04-09 14:40:00,168.58,168.69,168.56,168.58,394701.0,167.5808,167.6902,167.561,167.5808,394701.0
2024-04-09 14:50:00,168.58,168.67,168.55,168.59,370010.0,167.5808,167.6703,167.551,167.5908,370010.0
2024-04-09 15:00:00,168.59,168.59,168.45,168.47,601593.0,167.5908,167.5908,167.4516,167.4715,601593.0
2024-04-09 15:10:00,168.46,168.65,168.35,168.65,700601.0,167.4615,167.6504,167.3522,167.6504,700601.0
2024-04-09 15:20:00,168.64,169.26,168.61,169.25,1021918.0,167.6405,168.2568,167.6107,168.2469,1021918.0
2024-04-09 15:30:00,169.25,169.38,169.08,169.11,992585.0,168.2469,168.3761,168.0779,168.1077,992585.0
2024-04-09 15:40:00,169.11,169.28,169.05,169.16,774973.0,168.1077,168.2767,168.048,168.1574,774973.0
2024-04-09 15:50:00,169.17,169.73,168.92,169.69,2824226.0,168.1673,168.724,167.9188,168.6843,2824226.0
2024-04-10 09:30:00,168.8,169.09,168.01,168.26,2739673.0,167.7995,168.0878,167.0142,167.2627,2739673.0
2024-04-10 09:40:00,168.24,168.4,167.37,167.55,2095185.0,167.2428,167.4019,166.378,166.5569,2095185.0
2024-04-10 09:50:00,167.55,167.75,167.31,167.47,1693978.0,166.5569,166.7558,166.3184,166.4774,1693978.0
2024-04-10 10:00:00,167.47,167.59,167.11,167.46,1685110.0,166.4774,166.5967,166.1195,166.4675,1685110.0
2024-04-10 10:10:00,167.44,168.0,167.33,167.84,1336074.0,166.4476,167.0043,166.3382,166.8452,1336074.0
2024-04-10 10:20:00,167.83,168.14,167.71,168.03,1028982.0,166.8353,167.1434,166.716,167.0341,1028982.0
2024-04-10 10:30:00,168.04,168.7,168.03,168.6,1166465.0,167.044,167.7001,167.0341,167.6007,1166465.0
2024-04-10 10:40:00,168.59,168.6,168.07,168.17,779294.0,167.5908,167.6007,167.0739,167.1733,779294.0
2024-04-10 10:50:00,168.18,168.22,167.94,168.03,711883.0,167.1832,167.223,166.9446,167.0341,711883.0
2024-04-10 11:00:00,168.03,168.09,167.69,167.77,589767.0,167.0341,167.0937,166.6961,166.7756,589767.0
2024-04-10 11:10:00,167.78,167.85,167.63,167.73,543814.0,166.7856,166.8552,166.6365,166.7359,543814.0
2024-04-10 11:20:00,167.73,167.95,167.61,167.92,569541.0,166.7359,166.9546,166.6166,166.9247,569541.0
2024-04-10 11:30:00,167.94,167.97,167.65,167.69,499012.0,166.9446,166.9744,166.6563,166.6961,499012.0
2024-04-10 11:40:00,167.69,167.75,167.57,167.62,467282.0,166.6961,166.7558,166.5768,166.6265,467282.0
2024-04-10 11:50:00,167.62,167.69,167.54,167.64,422715.0,166.6265,166.6961,166.547,166.6464,422715.0
2024-04-10 12:00:00,167.65,167.83,167.6,167.69,449652.0,166.6563,166.8353,166.6066,166.6961,449652.0
2024-04-10 12:10:00,167.69,167.79,167.58,167.77,488617.0,166.6961,166.7955,166.5868,166.7756,488617.0
2024-04-10 12:20:00,167.77,168.11,167.76,168.02,652289.0,166.7756,167.1136,166.7657,167.0242,652289.0
2024-04-10 12:30:00,168.02,168.14,168.0,168.01,390848.0,167.0242,167.1434,167.0043,167.0142,390848.0
2024-04-10 12:40:00,168.01,168.13,167.99,168.11,432300.0,167.0142,167.1335,166.9943,167.1136,432300.0
2024-04-10 12:50:00,168.1,168.44,168.06,168.42,455644.0,167.1037,167.4417,167.0639,167.4218,455644.0
2024-04-10 13:00:00,168.42,168.46,167.68,167.71,795667.0,167.4218,167.4615,166.6862,166.716,795667.0
2024-04-10 13:10:00,167.72,168.14,167.71,168.11,643475.0,166.7259,167.1434,166.716,167.1136,643475.0
2024-04-10 13:20:00,168.11,168.6,168.06,168.14,866791.0,167.1136,167.6007,167.0639,167.1434,866791.0
2024-04-10 13:30:00,168.12,168.29,167.72,167.76,709225.0,167.1236,167.2926,166.7259,166.7657,709225.0
2024-04-10 13:40:00,167.76,168.09,167.63,168.06,595292.0,166.7657,167.0937,166.6365,167.0639,595292.0
2024-04-10 13:50:00,168.06,168.58,167.99,168.22,690343.0,167.0639,167.5808,166.9943,167.223,690343.0
2024-04-10 14:00:00,168.22,168.38,168.0,168.16,588125.0,167.223,167.382,167.0043,167.1633,588125.0
2024-04-10 14:10:00,168.17,168.42,167.98,168.06,468233.0,167.1733,167.4218,166.9844,167.0639,468233.0
2024-04-10 14:20:00,168.07,168.22,167.71,167.76,627943.0,167.0739,167.223,166.716,166.7657,627943.0
2024-04-10 14:30:00,167.77,168.01,167.75,167.96,544259.0,166.7756,167.0142,166.7558,166.9645,544259.0
2024-04-10 14:40:00,167.97,168.11,167.91,168.1,459273.0,166.9744,167.1136,166.9148,167.1037,459273.0
2024-04-10 14:50:00,168.09,168.18,167.69,167.73,522250.0,167.0937,167.1832,166.6961,166.7359,522250.0
2024-04-10 15:00:00,167.73,167.93,167.69,167.89,501883.0,166.7359,166.9347,166.6961,166.8949,501883.0
2024-04-10 15:10:00,167.9,168.32,167.89,168.28,651651.0,166.9049,167.3224,166.8949,167.2826,651651.0
2024-04-10 15:20:00,168.28,168.5,168.22,168.26,823086.0,167.2826,167.5013,167.223,167.2627,823086.0
2024-04-10 15:30:00,168.26,168.31,168.09,168.19,807410.0,167.2627,167.3124,167.0937,167.1931,807410.0
2024-04-10 15:40:00,168.19,168.69,168.19,168.43,858501.0,167.1931,167.6902,167.1931,167.4317,858501.0
2024-04-10 15:50:00,168.42,168.48,167.7,167.75,2397834.0,167.4218,167.4814,166.706,166.7558,2397834.0
2024-04-11 09:30:00,168.3,168.64,168.16,168.33,2030260.0,167.3025,167.6405,167.1633,167.3323,2030260.0
2024-04-11 09:40:00,168.33,168.95,168.32,168.79,1386406.0,167.3323,167.9486,167.3224,167.7896,1386406.0
2024-04-11 09:50:00,168.79,169.17,168.73,168.97,1248242.0,167.7896,168.1673,167.7299,167.9685,1248242.0
2024-04-11 10:00:00,168.97,169.0,168.46,168.6,1010458.0,167.9685,167.9983,167.4615,167.6007,1010458.0
2024-04-11 10:10:00,168.6,168.65,168.34,168.36,749882.0,167.6007,167.6504,167.3423,167.3621,749882.0
2024-04-11 10:20:00,168.35,168.74,168.31,168.72,784533.0,167.3522,167.7399,167.3124,167.72,784533.0
2024-04-11 10:30:00,168.73,169.18,168.57,169.08,1327326.0,167.7299,168.1773,167.5709,168.0779,1327326.0
2024-04-11 10:40:00,169.08,169.32,169.06,169.24,909992.0,168.0779,168.3164,168.058,168.2369,909992.0
2024-04-11 10:50:00,169.24,169.33,169.07,169.15,675275.0,168.2369,168.3264,168.0679,168.1475,675275.0
2024-04-11 11:00:00,169.16,169.43,169.14,169.19,703358.0,168.1574,168.4258,168.1375,168.1872,703358.0
2024-04-11 11:10:00,169.19,169.26,169.0,169.03,613277.0,168.1872,168.2568,167.9983,168.0282,613277.0
2024-04-11 11:20:00,169.03,169.19,168.94,169.0,595755.0,168.0282,168.1872,167.9387,167.9983,595755.0
2024-04-11 11:30:00,169.0,169.59,169.0,169.56,690015.0,167.9983,168.5848,167.9983,168.555,690015.0
2024-04-11 11:40:00,169.56,169.62,169.33,169.49,527345.0,168.555,168.6147,168.3264,168.4854,527345.0
2024-04-11 11:50:00,169.5,169.95,169.47,169.91,783516.0,168.4954,168.9427,168.4656,168.9029,783516.0
2024-04-11 12:00:00,169.92,170.04,169.83,169.94,803480.0,168.9129,169.0322,168.8234,168.9328,803480.0
2024-04-11 12:10:00,169.96,170.28,169.9,170.25,827654.0,168.9527,169.2708,168.893,169.2409,827654.0
2024-04-11 12:20:00,170.26,170.29,169.9,169.91,726109.0,169.2509,169.2807,168.893,168.9029,726109.0
2024-04-11 12:30:00,169.92,170.1,169.84,170.01,626554.0,168.9129,169.0918,168.8334,169.0024,626554.0
2024-04-11 12:40:00,170.01,170.4,169.92,170.37,801095.0,169.0024,169.39,168.9129,169.3602,801095.0
2024-04-11 12:50:00,170.37,170.44,170.09,170.4,1327355.0,169.3602,169.4298,169.0819,169.39,1327355.0
2024-04-11 13:00:00,170.39,171.02,170.3,171.0,1707518.0,169.3801,170.0064,169.2906,169.9865,1707518.0
2024-04-11 13:10:00,171.01,171.66,170.95,171.59,1590198.0,169.9964,170.6426,169.9368,170.573,1590198.0
2024-04-11 13:20:00,171.58,172.19,171.45,172.11,2372357.0,170.5631,171.1694,170.4338,171.0899,2372357.0
2024-04-11 13:30:00,172.11,172.73,171.96,172.32,2559164.0,171.0899,171.7062,170.9408,171.2987,2559164.0
2024-04-11 13:40:00,172.33,172.92,172.09,172.88,2266817.0,171.3086,171.8951,171.07,171.8553,2266817.0
2024-04-11 13:50:00,172.87,173.25,172.78,173.02,1818450.0,171.8454,172.2232,171.7559,171.9945,1818450.0
2024-04-11 14:00:00,173.02,173.63,172.94,173.53,1738696.0,171.9945,172.6009,171.915,172.5015,1738696.0
2024-04-11 14:10:00,173.53,173.88,173.36,173.78,2101579.0,172.5015,172.8494,172.3325,172.75,2101579.0
2024-04-11 14:20:00,173.78,174.48,173.75,174.18,2854497.0,172.75,173.4459,172.7202,173.1476,2854497.0
2024-04-11 14:30:00,174.18,174.5,174.17,174.23,2211841.0,173.1476,173.4657,173.1377,173.1973,2211841.0
2024-04-11 14:40:00,174.23,174.38,173.76,174.02,2310834.0,173.1973,173.3465,172.7301,172.9886,2310834.0
2024-04-11 14:50:00,174.02,174.18,173.55,173.57,1646816.0,172.9886,173.1476,172.5214,172.5413,1646816.0
2024-04-11 15:00:00,173.56,174.08,173.55,174.06,1546680.0,172.5313,173.0482,172.5214,173.0284,1546680.0
2024-04-11 15:10:00,174.07,174.48,174.02,174.38,2276821.0,173.0383,173.4459,172.9886,173.3465,2276821.0
2024-04-11 15:20:00,174.38,174.86,174.36,174.74,2628037.0,173.3465,173.8236,173.3266,173.7043,2628037.0
2024-04-11 15:30:00,174.74,175.09,174.62,175.03,2341852.0,173.7043,174.0522,173.585,173.9926,2341852.0
2024-04-11 15:40:00,175.02,175.46,174.89,175.38,3030216.0,173.9827,174.4201,173.8534,174.3405,3030216.0
2024-04-11 15:50:00,175.38,175.38,174.85,175.04,6488932.0,174.3405,174.3405,173.8137,174.0025,6488932.0
2024-04-12 09:30:00,174.26,176.76,174.21,176.34,6954928.0,173.2272,175.7123,173.1775,175.2948,6954928.0
2024-04-12 09:40:00,176.33,177.98,176.12,177.91,6365087.0,175.2849,176.9251,175.0761,176.8555,6365087.0
2024-04-12 09:50:00,177.91,178.36,177.71,178.07,6206900.0,176.8555,177.3029,176.6567,177.0146,6206900.0
2024-04-12 10:00:00,178.07,178.19,176.5,176.68,4514389.0,177.0146,177.1339,175.4539,175.6328,4514389.0
2024-04-12 10:10:00,176.69,177.14,176.56,176.84,2348787.0,175.6428,176.0901,175.5135,175.7919,2348787.0
2024-04-12 10:20:00,176.83,177.44,176.72,176.74,2398206.0,175.7819,176.3883,175.6726,175.6925,2398206.0
2024-04-12 10:30:00,176.74,176.78,175.87,176.12,2697881.0,175.6925,175.7322,174.8276,175.0761,2697881.0
2024-04-12 10:40:00,176.11,176.18,175.74,175.94,1594221.0,175.0662,175.1358,174.6984,174.8972,1594221.0
2024-04-12 10:50:00,175.93,176.17,175.79,175.87,1482330.0,174.8873,175.1258,174.7481,174.8276,1482330.0
2024-04-12 11:00:00,175.88,176.4,175.32,175.46,1733661.0,174.8376,175.3545,174.2809,174.4201,1733661.0
2024-04-12 11:10:00,175.47,176.81,175.37,176.28,1909967.0,174.43,175.7621,174.3306,175.2352,1909967.0
2024-04-12 11:20:00,176.28,176.65,176.14,176.25,1372293.0,175.2352,175.603,175.096,175.2054,1372293.0
2024-04-12 11:30:00,176.26,176.77,176.14,176.64,1227564.0,175.2153,175.7223,175.096,175.5931,1227564.0
2024-04-12 11:40:00,176.63,176.99,176.6,176.76,1230989.0,175.5831,175.941,175.5533,175.7123,1230989.0
2024-04-12 11:50:00,176.77,176.8,175.9,175.91,1384184.0,175.7223,175.7521,174.8574,174.8674,1384184.0
2024-04-12 12:00:00,175.93,176.18,175.93,176.01,840163.0,174.8873,175.1358,174.8873,174.9668,840163.0
2024-04-12 12:10:00,176.01,176.03,175.81,175.86,887214.0,174.9668,174.9867,174.768,174.8177,887214.0
2024-04-12 12:20:00,175.85,176.22,175.56,175.6,1497936.0,174.8077,175.1755,174.5195,174.5592,1497936.0
2024-04-12 12:30:00,175.6,175.66,175.08,175.23,1232462.0,174.5592,174.6189,174.0423,174.1914,1232462.0
2024-04-12 12:40:00,175.23,175.47,174.92,174.98,1112201.0,174.1914,174.43,173.8833,173.9429,1112201.0
2024-04-12 12:50:00,174.98,175.28,174.96,175.01,1022329.0,173.9429,174.2411,173.923,173.9727,1022329.0
2024-04-12 13:00:00,175.02,175.2,174.8,175.13,1018667.0,173.9827,174.1616,173.764,174.092,1018667.0
2024-04-12 13:10:00,175.12,175.61,175.12,175.3,1173373.0,174.0821,174.5692,174.0821,174.261,1173373.0
2024-04-12 13:20:00,175.3,175.37,175.07,175.35,1014367.0,174.261,174.3306,174.0324,174.3107,1014367.0
2024-04-12 13:30:00,175.34,175.61,175.23,175.61,960398.0,174.3008,174.5692,174.1914,174.5692,960398.0
2024-04-12 13:40:00,175.6,176.0,175.58,175.78,1265535.0,174.5592,174.9569,174.5393,174.7382,1265535.0
2024-04-12 13:50:00,175.79,175.89,175.38,175.41,779087.0,174.7481,174.8475,174.3405,174.3704,779087.0
2024-04-12 14:00:00,175.41,175.98,175.34,175.94,971592.0,174.3704,174.937,174.3008,174.8972,971592.0
2024-04-12 14:10:00,175.95,175.96,175.67,175.8,806862.0,174.9072,174.9171,174.6288,174.758,806862.0
2024-04-12 14:20:00,175.8,175.99,175.79,175.97,888920.0,174.758,174.9469,174.7481,174.927,888920.0
2024-04-12 14:30:00,175.97,176.17,175.85,175.95,1308184.0,174.927,175.1258,174.8077,174.9072,1308184.0
2024-04-12 14:40:00,175.95,176.07,175.72,176.0,946920.0,174.9072,175.0264,174.6785,174.9569,946920.0
2024-04-12 14:50:00,175.99,176.26,175.93,175.94,1277136.0,174.9469,175.2153,174.8873,174.8972,1277136.0
2024-04-12 15:00:00,175.94,176.08,175.7,175.87,1189027.0,174.8972,175.0364,174.6586,174.8276,1189027.0
2024-04-12 15:10:00,175.86,176.0,175.63,175.91,1033886.0,174.8177,174.9569,174.589,174.8674,1033886.0
2024-04-12 15:20:00,175.91,176.15,175.89,176.02,1188692.0,174.8674,175.106,174.8475,174.9767,1188692.0
2024-04-12 15:30:00,176.02,176.21,175.95,176.0,1361607.0,174.9767,175.1656,174.9072,174.9569,1361607.0
2024-04-12 15:40:00,176.01,176.62,176.0,176.59,2154186.0,174.9668,175.5732,174.9569,175.5434,2154186.0
2024-04-12 15:50:00,176.6,176.74,176.35,176.56,5025568.0,175.5533,175.6925,175.3048,175.5135,5025568.0
2024-04-15 09:30:00,175.36,175.98,173.83,174.16,4650493.0,174.3206,174.937,172.7997,173.1278,4650493.0
2024-04-15 09:40:00,174.16,175.39,174.05,174.7,2006420.0,173.1278,174.3505,173.0184,173.6646,2006420.0
2024-04-15 09:50:00,174.71,174.89,174.38,174.63,1440806.0,173.6745,173.8534,173.3465,173.595,1440806.0
2024-04-15 10:00:00,174.62,175.12,174.5,174.99,1462220.0,173.585,174.0821,173.4657,173.9528,1462220.0
2024-04-15 10:10:00,174.98,175.27,174.71,174.85,1543223.0,173.9429,174.2312,173.6745,173.8137,1543223.0
2024-04-15 10:20:00,174.86,175.12,174.6,174.88,899387.0,173.8236,174.0821,173.5652,173.8435,899387.0
2024-04-15 10:30:00,174.88,175.04,174.56,174.71,878020.0,173.8435,174.0025,173.5254,173.6745,878020.0
2024-04-15 10:40:00,174.72,175.19,174.63,175.12,879986.0,173.6844,174.1517,173.595,174.0821,879986.0
2024-04-15 10:50:00,175.12,175.15,174.8,174.83,903049.0,174.0821,174.1119,173.764,173.7938,903049.0
2024-04-15 11:00:00,174.84,176.47,174.83,176.24,2323545.0,173.8037,175.4241,173.7938,175.1954,2323545.0
2024-04-15 11:10:00,176.25,176.63,175.34,175.39,1722264.0,175.2054,175.5831,174.3008,174.3505,1722264.0
2024-04-15 11:20:00,175.39,175.46,175.07,175.41,974763.0,174.3505,174.4201,174.0324,174.3704,974763.0
2024-04-15 11:30:00,175.4,175.88,175.4,175.59,1020758.0,174.3604,174.8376,174.3604,174.5493,1020758.0
2024-04-15 11:40:00,175.59,175.65,175.26,175.63,597525.0,174.5493,174.6089,174.2212,174.589,597525.0
2024-04-15 11:50:00,175.63,176.14,175.54,176.0,818657.0,174.589,175.096,174.4996,174.9569,818657.0
2024-04-15 12:00:00,176.0,176.09,175.97,176.04,503928.0,174.9569,175.0463,174.927,174.9966,503928.0
2024-04-15 12:10:00,176.03,176.15,175.62,175.66,543639.0,174.9867,175.106,174.5791,174.6189,543639.0
2024-04-15 12:20:00,175.66,175.83,174.96,175.1,875532.0,174.6189,174.7879,173.923,174.0622,875532.0
2024-04-15 12:30:00,175.09,175.15,174.9,175.03,645696.0,174.0522,174.1119,173.8634,173.9926,645696.0
2024-04-15 12:40:00,175.03,175.19,174.9,175.14,634074.0,173.9926,174.1517,173.8634,174.102,634074.0
2024-04-15 12:50:00,175.14,175.24,175.03,175.13,457141.0,174.102,174.2014,173.9926,174.092,457141.0
2024-04-15 13:00:00,175.14,175.51,175.06,175.47,652852.0,174.102,174.4698,174.0224,174.43,652852.0
2024-04-15 13:10:00,175.48,175.51,175.19,175.21,758670.0,174.4399,174.4698,174.1517,174.1715,758670.0
2024-04-15 13:20:00,175.21,175.57,174.51,174.52,1365987.0,174.1715,174.5294,173.4757,173.4856,1365987.0
2024-04-15 13:30:00,174.51,174.62,173.84,173.86,1309161.0,173.4757,173.585,172.8097,172.8295,1309161.0
2024-04-15 13:40:00,173.87,174.07,173.62,173.95,983799.0,172.8395,173.0383,172.591,172.919,983799.0
2024-04-15 13:50:00,173.96,174.01,173.53,173.9,933307.0,172.9289,172.9786,172.5015,172.8693,933307.0
2024-04-15 14:00:00,173.89,173.89,172.9,172.97,1318716.0,172.8594,172.8594,171.8752,171.9448,1318716.0
2024-04-15 14:10:00,172.94,173.0,172.5,172.95,1608338.0,171.915,171.9746,171.4776,171.9249,1608338.0
2024-04-15 14:20:00,172.96,173.32,172.78,173.13,1617514.0,171.9349,172.2927,171.7559,172.1039,1617514.0
2024-04-15 14:30:00,173.12,173.76,173.02,173.5,1326451.0,172.0939,172.7301,171.9945,172.4717,1326451.0
2024-04-15 14:40:00,173.5,173.63,173.23,173.28,910962.0,172.4717,172.6009,172.2033,172.253,910962.0
2024-04-15 14:50:00,173.28,173.52,173.12,173.31,822593.0,172.253,172.4916,172.0939,172.2828,822593.0
2024-04-15 15:00:00,173.32,173.45,173.02,173.16,841764.0,172.2927,172.422,171.9945,172.1337,841764.0
2024-04-15 15:10:00,173.17,173.29,172.8,172.86,846046.0,172.1436,172.2629,171.7758,171.8355,846046.0
2024-04-15 15:20:00,172.87,173.21,172.82,172.93,860771.0,171.8454,172.1834,171.7957,171.905,860771.0
2024-04-15 15:30:00,172.93,173.49,172.91,173.48,1144179.0,171.905,172.4617,171.8852,172.4518,1144179.0
2024-04-15 15:40:00,173.47,173.64,173.33,173.52,1277013.0,172.4418,172.6108,172.3027,172.4916,1277013.0
2024-04-15 15:50:00,173.51,173.6,172.66,172.69,3132439.0,172.4816,172.5711,171.6366,171.6665,3132439.0
2024-04-16 09:30:00,171.75,172.58,171.46,172.46,3376414.0,170.732,171.5571,170.4438,171.4378,3376414.0
2024-04-16 09:40:00,172.46,172.95,172.32,172.84,1827993.0,171.4378,171.9249,171.2987,171.8156,1827993.0
2024-04-16 09:50:00,172.85,173.76,172.72,172.82,2258570.0,171.8255,172.7301,171.6963,171.7957,2258570.0
2024-04-16 10:00:00,172.83,172.98,172.59,172.89,1480866.0,171.8056,171.9548,171.5671,171.8653,1480866.0
2024-04-16 10:10:00,172.88,172.88,171.89,172.11,1362177.0,171.8553,171.8553,170.8712,171.0899,1362177.0
2024-04-16 10:20:00,172.12,172.24,171.18,171.21,1409380.0,171.0999,171.2191,170.1654,170.1952,1409380.0
2024-04-16 10:30:00,171.2,171.45,170.44,170.46,1524689.0,170.1853,170.4338,169.4298,169.4497,1524689.0
2024-04-16 10:40:00,170.46,170.7,169.52,169.58,2360588.0,169.4497,169.6883,168.5153,168.5749,2360588.0
2024-04-16 10:50:00,169.59,169.8,169.12,169.15,2312423.0,168.5848,168.7936,168.1176,168.1475,2312423.0
2024-04-16 11:00:00,169.14,169.67,169.05,169.54,2001950.0,168.1375,168.6644,168.048,168.5351,2001950.0
2024-04-16 11:10:00,169.53,169.63,169.06,169.12,1426687.0,168.5252,168.6246,168.058,168.1176,1426687.0
2024-04-16 11:20:00,169.13,169.48,169.02,169.45,1308183.0,168.1276,168.4755,168.0182,168.4457,1308183.0
2024-04-16 11:30:00,169.45,169.45,168.41,168.44,1980115.0,168.4457,168.4457,167.4118,167.4417,1980115.0
2024-04-16 11:40:00,168.43,168.82,168.4,168.58,1512573.0,167.4317,167.8194,167.4019,167.5808,1512573.0
2024-04-16 11:50:00,168.58,169.27,168.57,169.03,1310668.0,167.5808,168.2667,167.5709,168.0282,1310668.0
2024-04-16 12:00:00,169.03,169.18,168.27,169.16,1472025.0,168.0282,168.1773,167.2727,168.1574,1472025.0
2024-04-16 12:10:00,169.16,169.68,169.11,169.67,1525505.0,168.1574,168.6743,168.1077,168.6644,1525505.0
2024-04-16 12:20:00,169.67,169.85,169.39,169.42,1242009.0,168.6644,168.8433,168.386,168.4159,1242009.0
2024-04-16 12:30:00,169.41,169.56,169.25,169.34,658683.0,168.4059,168.555,168.2469,168.3363,658683.0
2024-04-16 12:40:00,169.34,169.59,169.3,169.47,510205.0,168.3363,168.5848,168.2966,168.4656,510205.0
2024-04-16 12:50:00,169.46,169.48,168.93,169.06,996219.0,168.4556,168.4755,167.9288,168.058,996219.0
2024-04-16 13:00:00,169.07,169.54,168.99,169.5,739143.0,168.0679,168.5351,167.9884,168.4954,739143.0
2024-04-16 13:10:00,169.49,169.73,169.38,169.42,689778.0,168.4854,168.724,168.3761,168.4159,689778.0
2024-04-16 13:20:00,169.41,169.64,169.31,169.39,522008.0,168.4059,168.6345,168.3065,168.386,522008.0
2024-04-16 13:30:00,169.4,169.45,168.4,168.95,1469943.0,168.396,168.4457,167.4019,167.9486,1469943.0
2024-04-16 13:40:00,168.95,169.49,168.94,169.12,966748.0,167.9486,168.4854,167.9387,168.1176,966748.0
2024-04-16 13:50:00,169.13,169.5,168.87,169.45,896840.0,168.1276,168.4954,167.8691,168.4457,896840.0
2024-04-16 14:00:00,169.45,170.29,169.31,170.26,1621597.0,168.4457,169.2807,168.3065,169.2509,1621597.0
2024-04-16 14:10:00,170.26,170.4,169.28,169.31,1091592.0,169.2509,169.39,168.2767,168.3065,1091592.0
2024-04-16 14:20:00,169.32,169.41,168.82,168.93,793630.0,168.3164,168.4059,167.8194,167.9288,793630.0
2024-04-16 14:30:00,168.93,169.38,168.88,169.38,706497.0,167.9288,168.3761,167.8791,168.3761,706497.0
2024-04-16 14:40:00,169.38,169.67,169.31,169.39,634107.0,168.3761,168.6644,168.3065,168.386,634107.0
2024-04-16 14:50:00,169.39,170.08,169.39,170.07,757163.0,168.386,169.0719,168.386,169.062,757163.0
2024-04-16 15:00:00,170.08,170.09,169.69,169.8,747292.0,169.0719,169.0819,168.6843,168.7936,747292.0
2024-04-16 15:10:00,169.8,169.99,169.63,169.97,762718.0,168.7936,168.9825,168.6246,168.9626,762718.0
2024-04-16 15:20:00,169.97,170.05,169.83,170.0,694514.0,168.9626,169.0421,168.8234,168.9924,694514.0
2024-04-16 15:30:00,169.99,170.02,169.43,169.71,1089237.0,168.9825,169.0123,168.4258,168.7041,1089237.0
2024-04-16 15:40:00,169.71,169.82,169.55,169.72,871888.0,168.7041,168.8135,168.5451,168.7141,871888.0
2024-04-16 15:50:00,169.72,169.94,169.28,169.34,2836607.0,168.7141,168.9328,168.2767,168.3363,2836607.0
2024-04-17 09:30:00,169.56,170.65,169.31,170.17,2493999.0,168.555,169.6386,168.3065,169.1614,2493999.0
2024-04-17 09:40:00,170.16,170.45,169.83,170.44,1245831.0,169.1515,169.4397,168.8234,169.4298,1245831.0
2024-04-17 09:50:00,170.44,170.49,169.63,169.84,1068878.0,169.4298,169.4795,168.6246,168.8334,1068878.0
2024-04-17 10:00:00,169.84,170.02,169.58,170.0,1005105.0,168.8334,169.0123,168.5749,168.9924,1005105.0
2024-04-17 10:10:00,170.01,170.37,169.84,170.33,1037039.0,169.0024,169.3602,168.8334,169.3205,1037039.0
2024-04-17 10:20:00,170.33,170.63,170.08,170.46,1121554.0,169.3205,169.6187,169.0719,169.4497,1121554.0
2024-04-17 10:30:00,170.45,170.48,169.88,170.0,847474.0,169.4397,169.4696,168.8731,168.9924,847474.0
2024-04-17 10:40:00,170.0,170.3,169.9,170.28,749521.0,168.9924,169.2906,168.893,169.2708,749521.0
2024-04-17 10:50:00,170.28,170.34,169.6,169.85,1015272.0,169.2708,169.3304,168.5948,168.8433,1015272.0
2024-04-17 11:00:00,169.84,170.14,169.62,169.7,723557.0,168.8334,169.1316,168.6147,168.6942,723557.0
2024-04-17 11:10:00,169.71,169.76,169.26,169.31,854975.0,168.7041,168.7538,168.2568,168.3065,854975.0
2024-04-17 11:20:00,169.31,169.6,169.21,169.22,772982.0,168.3065,168.5948,168.2071,168.217,772982.0
2024-04-17 11:30:00,169.22,169.29,168.87,169.12,963215.0,168.217,168.2866,167.8691,168.1176,963215.0
2024-04-17 11:40:00,169.13,169.36,168.88,168.96,724410.0,168.1276,168.3562,167.8791,167.9586,724410.0
2024-04-17 11:50:00,168.96,169.11,168.9,168.93,577373.0,167.9586,168.1077,167.8989,167.9288,577373.0
2024-04-17 12:00:00,168.93,168.96,168.63,168.7,636839.0,167.9288,167.9586,167.6305,167.7001,636839.0
2024-04-17 12:10:00,168.71,169.05,168.71,168.89,678194.0,167.7101,168.048,167.7101,167.889,678194.0
2024-04-17 12:20:00,168.89,168.99,168.6,168.7,841139.0,167.889,167.9884,167.6007,167.7001,841139.0
2024-04-17 12:30:00,168.7,168.72,168.4,168.41,626380.0,167.7001,167.72,167.4019,167.4118,626380.0
2024-04-17 12:40:00,168.41,168.49,168.07,168.46,936141.0,167.4118,167.4914,167.0739,167.4615,936141.0
2024-04-17 12:50:00,168.46,168.54,168.28,168.35,488135.0,167.4615,167.5411,167.2826,167.3522,488135.0
2024-04-17 13:00:00,168.36,168.75,168.3,168.74,603363.0,167.3621,167.7498,167.3025,167.7399,603363.0
2024-04-17 13:10:00,168.74,168.97,168.62,168.77,641489.0,167.7399,167.9685,167.6206,167.7697,641489.0
2024-04-17 13:20:00,168.78,168.84,168.59,168.82,462276.0,167.7796,167.8393,167.5908,167.8194,462276.0
2024-04-17 13:30:00,168.83,169.0,168.73,168.82,519565.0,167.8294,167.9983,167.7299,167.8194,519565.0
2024-04-17 13:40:00,168.82,168.91,168.51,168.77,414844.0,167.8194,167.9089,167.5112,167.7697,414844.0
2024-04-17 13:50:00,168.77,168.99,168.58,168.92,514884.0,167.7697,167.9884,167.5808,167.9188,514884.0
2024-04-17 14:00:00,168.94,168.96,168.71,168.76,466724.0,167.9387,167.9586,167.7101,167.7598,466724.0
2024-04-17 14:10:00,168.76,168.82,168.53,168.74,425527.0,167.7598,167.8194,167.5311,167.7399,425527.0
2024-04-17 14:20:00,168.74,168.77,168.53,168.61,431019.0,167.7399,167.7697,167.5311,167.6107,431019.0
2024-04-17 14:30:00,168.62,168.71,168.33,168.56,439875.0,167.6206,167.7101,167.3323,167.561,439875.0
2024-04-17 14:40:00,168.57,169.18,168.56,168.89,736605.0,167.5709,168.1773,167.561,167.889,736605.0
2024-04-17 14:50:00,168.88,169.0,168.26,168.33,651000.0,167.8791,167.9983,167.2627,167.3323,651000.0
2024-04-17 15:00:00,168.32,168.32,168.11,168.17,614195.0,167.3224,167.3224,167.1136,167.1733,614195.0
2024-04-17 15:10:00,168.17,168.37,168.03,168.19,618272.0,167.1733,167.3721,167.0341,167.1931,618272.0
2024-04-17 15:20:00,168.2,168.3,168.02,168.09,574912.0,167.2031,167.3025,167.0242,167.0937,574912.0
2024-04-17 15:30:00,168.09,168.29,168.06,168.15,585449.0,167.0937,167.2926,167.0639,167.1534,585449.0
2024-04-17 15:40:00,168.15,168.49,168.03,168.38,1058147.0,167.1534,167.4914,167.0341,167.382,1058147.0
2024-04-17 15:50:00,168.38,168.55,168.0,168.0,2322600.0,167.382,167.551,167.0043,167.0043,2322600.0
2024-04-18 09:30:00,168.07,168.64,167.55,167.9,2183093.0,167.0739,167.6405,166.5569,166.9049,2183093.0
2024-04-18 09:40:00,167.9,168.6,167.88,168.08,1445029.0,166.9049,167.6007,166.885,167.0838,1445029.0
2024-04-18 09:50:00,168.09,168.17,167.61,167.7,970211.0,167.0937,167.1733,166.6166,166.706,970211.0
2024-04-18 10:00:00,167.7,167.84,167.33,167.69,1288170.0,166.706,166.8452,166.3382,166.6961,1288170.0
2024-04-18 10:10:00,167.67,167.9,167.5,167.88,814770.0,166.6762,166.9049,166.5072,166.885,814770.0
2024-04-18 10:20:00,167.87,168.15,167.78,168.04,815470.0,166.875,167.1534,166.7856,167.044,815470.0
2024-04-18 10:30:00,168.04,168.28,167.86,167.93,766334.0,167.044,167.2826,166.8651,166.9347,766334.0
2024-04-18 10:40:00,167.93,168.24,167.93,168.03,697359.0,166.9347,167.2428,166.9347,167.0341,697359.0
2024-04-18 10:50:00,168.03,168.18,167.96,168.16,703230.0,167.0341,167.1832,166.9645,167.1633,703230.0
2024-04-18 11:00:00,168.16,168.25,168.01,168.14,484791.0,167.1633,167.2528,167.0142,167.1434,484791.0
2024-04-18 11:10:00,168.15,168.23,168.04,168.1,467531.0,167.1534,167.2329,167.044,167.1037,467531.0
2024-04-18 11:20:00,168.12,168.2,167.98,167.99,584603.0,167.1236,167.2031,166.9844,166.9943,584603.0
2024-04-18 11:30:00,168.0,168.02,167.78,167.85,575272.0,167.0043,167.0242,166.7856,166.8552,575272.0
2024-04-18 11:40:00,167.85,167.9,167.78,167.87,460796.0,166.8552,166.9049,166.7856,166.875,460796.0
2024-04-18 11:50:00,167.87,167.96,167.82,167.84,438366.0,166.875,166.9645,166.8253,166.8452,438366.0
2024-04-18 12:00:00,167.84,167.96,167.66,167.73,534630.0,166.8452,166.9645,166.6663,166.7359,534630.0
2024-04-18 12:10:00,167.74,167.77,167.55,167.61,454417.0,166.7458,166.7756,166.5569,166.6166,454417.0
2024-04-18 12:20:00,167.61,167.62,167.4,167.56,517952.0,166.6166,166.6265,166.4078,166.5669,517952.0
2024-04-18 12:30:00,167.56,167.7,167.43,167.61,585866.0,166.5669,166.706,166.4376,166.6166,585866.0
2024-04-18 12:40:00,167.62,167.63,166.79,166.94,1071127.0,166.6265,166.6365,165.8014,165.9506,1071127.0
2024-04-18 12:50:00,166.93,167.01,166.74,166.81,885017.0,165.9406,166.0201,165.7517,165.8213,885017.0
2024-04-18 13:00:00,166.8,167.12,166.79,167.04,643131.0,165.8114,166.1295,165.8014,166.05,643131.0
2024-04-18 13:10:00,167.03,167.04,166.68,166.9,698451.0,166.04,166.05,165.6921,165.9108,698451.0
2024-04-18 13:20:00,166.9,167.03,166.63,166.98,770202.0,165.9108,166.04,165.6424,165.9903,770202.0
2024-04-18 13:30:00,166.99,167.1,166.76,166.82,496500.0,166.0003,166.1096,165.7716,165.8313,496500.0
2024-04-18 13:40:00,166.83,166.86,166.63,166.72,523530.0,165.8412,165.871,165.6424,165.7319,523530.0
2024-04-18 13:50:00,166.72,166.91,166.55,166.84,569689.0,165.7319,165.9207,165.5629,165.8511,569689.0
2024-04-18 14:00:00,166.84,166.93,166.66,166.72,439718.0,165.8511,165.9406,165.6722,165.7319,439718.0
2024-04-18 14:10:00,166.72,167.11,166.63,166.99,547913.0,165.7319,166.1195,165.6424,166.0003,547913.0
2024-04-18 14:20:00,167.0,167.07,166.77,166.86,783316.0,166.0102,166.0798,165.7816,165.871,783316.0
2024-04-18 14:30:00,166.87,166.9,166.64,166.76,452261.0,165.881,165.9108,165.6523,165.7716,452261.0
2024-04-18 14:40:00,166.74,166.98,166.73,166.97,437643.0,165.7517,165.9903,165.7418,165.9804,437643.0
2024-04-18 14:50:00,166.97,166.97,166.67,166.73,424399.0,165.9804,165.9804,165.6822,165.7418,424399.0
2024-04-18 15:00:00,166.73,167.22,166.72,167.03,547472.0,165.7418,166.2289,165.7319,166.04,547472.0
2024-04-18 15:10:00,167.03,167.26,166.93,167.04,671110.0,166.04,166.2687,165.9406,166.05,671110.0
2024-04-18 15:20:00,167.05,167.14,166.9,167.1,509462.0,166.0599,166.1494,165.9108,166.1096,509462.0
2024-04-18 15:30:00,167.1,167.24,167.03,167.06,638329.0,166.1096,166.2488,166.04,166.0698,638329.0
2024-04-18 15:40:00,167.07,167.27,167.06,167.17,768246.0,166.0798,166.2786,166.0698,166.1792,768246.0
2024-04-18 15:50:00,167.17,167.38,166.77,167.01,2123755.0,166.1792,166.3879,165.7816,166.0201,2123755.0
2024-04-19 09:30:00,166.24,166.4,165.62,165.89,5120019.0,165.2547,165.4138,164.6384,164.9068,5120019.0
2024-04-19 09:40:00,165.88,166.19,165.31,165.42,1618752.0,164.8968,165.205,164.3302,164.4396,1618752.0
2024-04-19 09:50:00,165.42,165.6,165.22,165.37,1487286.0,164.4396,164.6185,164.2407,164.3899,1487286.0
2024-04-19 10:00:00,165.37,165.48,165.2,165.43,1094164.0,164.3899,164.4992,164.2209,164.4495,1094164.0
2024-04-19 10:10:00,165.43,165.55,165.15,165.2,1305839.0,164.4495,164.5688,164.1712,164.2209,1305839.0
2024-04-19 10:20:00,165.19,165.28,164.82,165.27,1602514.0,164.2109,164.3004,163.8431,164.2905,1602514.0
2024-04-19 10:30:00,165.26,165.49,165.16,165.21,1025900.0,164.2805,164.5091,164.1811,164.2308,1025900.0
2024-04-19 10:40:00,165.21,165.45,165.08,165.35,911201.0,164.2308,164.4694,164.1016,164.37,911201.0
2024-04-19 10:50:00,165.35,165.66,165.34,165.61,954442.0,164.37,164.6781,164.36,164.6284,954442.0
2024-04-19 11:00:00,165.56,165.61,165.24,165.33,834019.0,164.5787,164.6284,164.2606,164.3501,834019.0
2024-04-19 11:10:00,165.34,165.53,165.01,165.03,697622.0,164.36,164.5489,164.032,164.0519,697622.0
2024-04-19 11:20:00,165.03,165.15,164.86,164.99,803484.0,164.0519,164.1712,163.8829,164.0121,803484.0
2024-04-19 11:30:00,164.98,165.15,164.93,165.09,544480.0,164.0022,164.1712,163.9525,164.1115,544480.0
2024-04-19 11:40:00,165.09,165.16,164.88,164.9,641158.0,164.1115,164.1811,163.9028,163.9226,641158.0
2024-04-19 11:50:00,164.9,165.0,164.35,164.38,1383966.0,163.9226,164.0221,163.3759,163.4057,1383966.0
2024-04-19 12:00:00,164.37,164.78,164.36,164.59,791032.0,163.3958,163.8034,163.3858,163.6145,791032.0
2024-04-19 12:10:00,164.59,164.61,164.07,164.12,1023482.0,163.6145,163.6344,163.0976,163.1473,1023482.0
2024-04-19 12:20:00,164.13,164.45,164.1,164.36,831309.0,163.1572,163.4753,163.1274,163.3858,831309.0
2024-04-19 12:30:00,164.37,164.43,164.18,164.28,594205.0,163.3958,163.4554,163.2069,163.3063,594205.0
2024-04-19 12:40:00,164.27,164.88,164.18,164.85,1259387.0,163.2964,163.9028,163.2069,163.8729,1259387.0
2024-04-19 12:50:00,164.84,165.3,164.84,165.21,1287289.0,163.863,164.3203,163.863,164.2308,1287289.0
2024-04-19 13:00:00,165.2,165.29,164.99,165.08,764081.0,164.2209,164.3103,164.0121,164.1016,764081.0
2024-04-19 13:10:00,165.07,165.21,164.96,165.09,585801.0,164.0916,164.2308,163.9823,164.1115,585801.0
2024-04-19 13:20:00,165.1,165.16,164.84,164.92,583084.0,164.1215,164.1811,163.863,163.9425,583084.0
2024-04-19 13:30:00,164.9,165.11,164.9,164.95,537603.0,163.9226,164.1314,163.9226,163.9723,537603.0
2024-04-19 13:40:00,164.96,165.17,164.96,165.16,511352.0,163.9823,164.191,163.9823,164.1811,511352.0
2024-04-19 13:50:00,165.16,165.5,165.04,165.25,871576.0,164.1811,164.5191,164.0618,164.2706,871576.0
2024-04-19 14:00:00,165.25,165.5,165.09,165.43,749359.0,164.2706,164.5191,164.1115,164.4495,749359.0
2024-04-19 14:10:00,165.43,165.67,165.33,165.38,795324.0,164.4495,164.6881,164.3501,164.3998,795324.0
2024-04-19 14:20:00,165.38,165.42,165.01,165.04,673468.0,164.3998,164.4396,164.032,164.0618,673468.0
2024-04-19 14:30:00,165.02,165.15,164.86,164.88,748381.0,164.0419,164.1712,163.8829,163.9028,748381.0
2024-04-19 14:40:00,164.88,164.98,164.52,164.89,1119873.0,163.9028,164.0022,163.5449,163.9127,1119873.0
2024-04-19 14:50:00,164.88,165.02,164.7,164.97,694770.0,163.9028,164.0419,163.7238,163.9922,694770.0
2024-04-19 15:00:00,164.96,165.15,164.82,165.09,745241.0,163.9823,164.1712,163.8431,164.1115,745241.0
2024-04-19 15:10:00,165.08,165.23,164.86,164.95,921329.0,164.1016,164.2507,163.8829,163.9723,921329.0
2024-04-19 15:20:00,164.94,165.24,164.93,165.17,809769.0,163.9624,164.2606,163.9525,164.191,809769.0
2024-04-19 15:30:00,165.16,165.2,164.81,165.12,1164048.0,164.1811,164.2209,163.8332,164.1413,1164048.0
2024-04-19 15:40:00,165.12,165.16,164.79,165.11,1565799.0,164.1413,164.1811,163.8133,164.1314,1565799.0
2024-04-19 15:50:00,165.07,165.15,164.81,164.93,3457236.0,164.0916,164.1712,163.8332,163.9525,3457236.0
2024-04-22 09:30:00,165.57,166.23,165.32,165.95,2428561.0,164.5887,165.2448,164.3402,164.9664,2428561.0
2024-04-22 09:40:00,165.95,165.99,165.41,165.7,1352660.0,164.9664,165.0062,164.4296,164.7179,1352660.0
2024-04-22 09:50:00,165.71,165.98,165.53,165.84,1112734.0,164.7278,164.9962,164.5489,164.8571,1112734.0
2024-04-22 10:00:00,165.84,166.03,165.44,165.57,1035999.0,164.8571,165.0459,164.4594,164.5887,1035999.0
2024-04-22 10:10:00,165.57,165.61,165.44,165.46,715396.0,164.5887,164.6284,164.4594,164.4793,715396.0
2024-04-22 10:20:00,165.45,165.56,165.22,165.37,921096.0,164.4694,164.5787,164.2407,164.3899,921096.0
2024-04-22 10:30:00,165.37,165.5,165.3,165.47,564703.0,164.3899,164.5191,164.3203,164.4893,564703.0
2024-04-22 10:40:00,165.47,165.54,165.31,165.38,499148.0,164.4893,164.5588,164.3302,164.3998,499148.0
2024-04-22 10:50:00,165.38,165.39,165.1,165.23,615616.0,164.3998,164.4097,164.1215,164.2507,615616.0
2024-04-22 11:00:00,165.22,165.24,164.96,165.19,670575.0,164.2407,164.2606,163.9823,164.2109,670575.0
2024-04-22 11:10:00,165.2,165.23,164.77,165.05,905277.0,164.2209,164.2507,163.7934,164.0718,905277.0
2024-04-22 11:20:00,165.05,165.48,165.02,165.4,633593.0,164.0718,164.4992,164.0419,164.4197,633593.0
2024-04-22 11:30:00,165.4,165.63,165.37,165.6,615749.0,164.4197,164.6483,164.3899,164.6185,615749.0
2024-04-22 11:40:00,165.6,165.68,165.46,165.47,535070.0,164.6185,164.698,164.4793,164.4893,535070.0
2024-04-22 11:50:00,165.46,165.7,165.44,165.66,537729.0,164.4793,164.7179,164.4594,164.6781,537729.0
2024-04-22 12:00:00,165.66,165.7,165.52,165.53,560086.0,164.6781,164.7179,164.539,164.5489,560086.0
2024-04-22 12:10:00,165.54,165.87,165.5,165.65,611221.0,164.5588,164.8869,164.5191,164.6682,611221.0
2024-04-22 12:20:00,165.65,165.7,165.53,165.62,581599.0,164.6682,164.7179,164.5489,164.6384,581599.0
2024-04-22 12:30:00,165.61,165.63,165.43,165.59,460382.0,164.6284,164.6483,164.4495,164.6086,460382.0
2024-04-22 12:40:00,165.6,165.73,165.59,165.67,409958.0,164.6185,164.7477,164.6086,164.6881,409958.0
2024-04-22 12:50:00,165.67,165.84,165.62,165.81,374462.0,164.6881,164.8571,164.6384,164.8272,374462.0
2024-04-22 13:00:00,165.82,166.18,165.8,166.08,612960.0,164.8372,165.1951,164.8173,165.0956,612960.0
2024-04-22 13:10:00,166.08,166.2,165.94,165.97,452185.0,165.0956,165.2149,164.9565,164.9863,452185.0
2024-04-22 13:20:00,165.97,166.29,165.89,166.28,542714.0,164.9863,165.3044,164.9068,165.2945,542714.0
2024-04-22 13:30:00,166.28,166.66,166.27,166.6,725073.0,165.2945,165.6722,165.2845,165.6126,725073.0
2024-04-22 13:40:00,166.59,166.95,166.59,166.94,673499.0,165.6026,165.9605,165.6026,165.9506,673499.0
2024-04-22 13:50:00,166.93,167.26,166.89,167.19,928252.0,165.9406,166.2687,165.9008,166.1991,928252.0
2024-04-22 14:00:00,167.19,167.25,166.88,167.01,675893.0,166.1991,166.2587,165.8909,166.0201,675893.0
2024-04-22 14:10:00,167.02,167.1,166.89,166.95,525097.0,166.0301,166.1096,165.9008,165.9605,525097.0
2024-04-22 14:20:00,166.95,167.09,166.85,166.86,643965.0,165.9605,166.0997,165.8611,165.871,643965.0
2024-04-22 14:30:00,166.86,167.05,166.78,166.9,539326.0,165.871,166.0599,165.7915,165.9108,539326.0
2024-04-22 14:40:00,166.9,166.91,166.41,166.53,607048.0,165.9108,165.9207,165.4237,165.543,607048.0
2024-04-22 14:50:00,166.52,166.63,166.25,166.63,665346.0,165.533,165.6424,165.2646,165.6424,665346.0
2024-04-22 15:00:00,166.63,166.89,166.54,166.78,460209.0,165.6424,165.9008,165.5529,165.7915,460209.0
2024-04-22 15:10:00,166.78,166.87,166.72,166.78,486656.0,165.7915,165.881,165.7319,165.7915,486656.0
2024-04-22 15:20:00,166.78,166.8,166.61,166.66,579819.0,165.7915,165.8114,165.6225,165.6722,579819.0
2024-04-22 15:30:00,166.66,166.74,166.19,166.24,677148.0,165.6722,165.7517,165.205,165.2547,677148.0
2024-04-22 15:40:00,166.24,166.69,166.23,166.56,669843.0,165.2547,165.702,165.2448,165.5728,669843.0
2024-04-22 15:50:00,166.56,166.56,165.64,165.84,2814795.0,165.5728,165.5728,164.6583,164.8571,2814795.0
2024-04-23 09:30:00,165.31,165.78,164.95,165.68,2137868.0,164.3302,164.7974,163.9723,164.698,2137868.0
2024-04-23 09:40:00,165.69,166.45,165.62,166.33,1520788.0,164.708,165.4635,164.6384,165.3442,1520788.0
2024-04-23 09:50:00,166.34,166.58,166.08,166.16,929122.0,165.3541,165.5927,165.0956,165.1752,929122.0
2024-04-23 10:00:00,166.12,166.71,165.93,166.44,1321396.0,165.1354,165.7219,164.9465,165.4535,1321396.0
2024-04-23 10:10:00,166.44,166.59,166.01,166.45,1444929.0,165.4535,165.6026,165.0261,165.4635,1444929.0
2024-04-23 10:20:00,166.45,166.52,165.62,165.82,1126429.0,165.4635,165.533,164.6384,164.8372,1126429.0
2024-04-23 10:30:00,165.82,166.37,165.82,166.28,1178405.0,164.8372,165.3839,164.8372,165.2945,1178405.0
2024-04-23 10:40:00,166.28,166.62,166.28,166.46,669176.0,165.2945,165.6324,165.2945,165.4734,669176.0
2024-04-23 10:50:00,166.47,166.63,166.31,166.54,498721.0,165.4833,165.6424,165.3243,165.5529,498721.0
2024-04-23 11:00:00,166.55,166.64,166.45,166.53,663213.0,165.5629,165.6523,165.4635,165.543,663213.0
2024-04-23 11:10:00,166.53,166.62,166.36,166.54,504891.0,165.543,165.6324,165.374,165.5529,504891.0
2024-04-23 11:20:00,166.53,166.98,166.48,166.63,869593.0,165.543,165.9903,165.4933,165.6424,869593.0
2024-04-23 11:30:00,166.62,166.66,166.32,166.54,642390.0,165.6324,165.6722,165.3342,165.5529,642390.0
2024-04-23 11:40:00,166.54,166.7,166.33,166.4,546295.0,165.5529,165.712,165.3442,165.4138,546295.0
2024-04-23 11:50:00,166.41,166.43,166.24,166.36,442579.0,165.4237,165.4436,165.2547,165.374,442579.0
2024-04-23 12:00:00,166.36,166.39,166.09,166.19,537240.0,165.374,165.4038,165.1056,165.205,537240.0
2024-04-23 12:10:00,166.2,166.23,166.07,166.2,499705.0,165.2149,165.2448,165.0857,165.2149,499705.0
2024-04-23 12:20:00,166.2,166.27,166.05,166.27,467644.0,165.2149,165.2845,165.0658,165.2845,467644.0
2024-04-23 12:30:00,166.27,166.53,166.22,166.3,776732.0,165.2845,165.543,165.2348,165.3143,776732.0
2024-04-23 12:40:00,166.31,166.64,166.27,166.53,564579.0,165.3243,165.6523,165.2845,165.543,564579.0
2024-04-23 12:50:00,166.53,166.64,166.43,166.45,444337.0,165.543,165.6523,165.4436,165.4635,444337.0
2024-04-23 13:00:00,166.46,166.63,166.35,166.56,351032.0,165.4734,165.6424,165.364,165.5728,351032.0
2024-04-23 13:10:00,166.56,166.57,166.17,166.29,409790.0,165.5728,165.5827,165.1851,165.3044,409790.0
2024-04-23 13:20:00,166.28,166.44,166.27,166.39,333732.0,165.2945,165.4535,165.2845,165.4038,333732.0
2024-04-23 13:30:00,166.4,166.45,166.32,166.44,274629.0,165.4138,165.4635,165.3342,165.4535,274629.0
2024-04-23 13:40:00,166.44,166.65,166.41,166.58,446619.0,165.4535,165.6623,165.4237,165.5927,446619.0
2024-04-23 13:50:00,166.57,166.77,166.51,166.75,473395.0,165.5827,165.7816,165.5231,165.7617,473395.0
2024-04-23 14:00:00,166.76,166.84,166.7,166.83,371578.0,165.7716,165.8511,165.712,165.8412,371578.0
2024-04-23 14:10:00,166.82,166.85,166.67,166.78,429070.0,165.8313,165.8611,165.6822,165.7915,429070.0
2024-04-23 14:20:00,166.78,166.86,166.75,166.84,342804.0,165.7915,165.871,165.7617,165.8511,342804.0
2024-04-23 14:30:00,166.84,166.86,166.74,166.78,420450.0,165.8511,165.871,165.7517,165.7915,420450.0
2024-04-23 14:40:00,166.78,166.87,166.77,166.84,479426.0,165.7915,165.881,165.7816,165.8511,479426.0
2024-04-23 14:50:00,166.84,166.85,166.66,166.78,477928.0,165.8511,165.8611,165.6722,165.7915,477928.0
2024-04-23 15:00:00,166.78,166.79,166.5,166.64,519493.0,165.7915,165.8014,165.5132,165.6523,519493.0
2024-04-23 15:10:00,166.63,166.87,166.63,166.82,559831.0,165.6424,165.881,165.6424,165.8313,559831.0
2024-04-23 15:20:00,166.81,166.87,166.77,166.84,550028.0,165.8213,165.881,165.7816,165.8511,550028.0
2024-04-23 15:30:00,166.84,166.92,166.79,166.85,790362.0,165.8511,165.9307,165.8014,165.8611,790362.0
2024-04-23 15:40:00,166.84,167.05,166.79,167.05,986298.0,165.8511,166.0599,165.8014,166.0599,986298.0
2024-04-23 15:50:00,167.04,167.05,166.75,166.91,3161314.0,166.05,166.0599,165.7617,165.9207,3161314.0
2024-04-24 09:30:00,166.54,167.47,166.21,167.47,2296746.0,165.5529,166.4774,165.2249,166.4774,2296746.0
2024-04-24 09:40:00,167.45,167.55,167.08,167.49,1155050.0,166.4575,166.5569,166.0897,166.4973,1155050.0
2024-04-24 09:50:00,167.49,167.93,167.36,167.53,1235741.0,166.4973,166.9347,166.3681,166.5371,1235741.0
2024-04-24 10:00:00,167.54,168.3,167.51,168.06,1345033.0,166.547,167.3025,166.5172,167.0639,1345033.0
2024-04-24 10:10:00,168.07,168.23,167.78,167.87,789398.0,167.0739,167.2329,166.7856,166.875,789398.0
2024-04-24 10:20:00,167.87,168.11,167.84,168.0,626505.0,166.875,167.1136,166.8452,167.0043,626505.0
2024-04-24 10:30:00,168.0,168.28,167.8,168.0,811415.0,167.0043,167.2826,166.8055,167.0043,811415.0
2024-04-24 10:40:00,168.0,168.05,167.52,167.83,711345.0,167.0043,167.054,166.5271,166.8353,711345.0
2024-04-24 10:50:00,167.82,167.91,167.68,167.73,568655.0,166.8253,166.9148,166.6862,166.7359,568655.0
2024-04-24 11:00:00,167.72,168.19,167.71,168.0,787805.0,166.7259,167.1931,166.716,167.0043,787805.0
2024-04-24 11:10:00,168.0,168.05,167.71,167.95,662162.0,167.0043,167.054,166.716,166.9546,662162.0
2024-04-24 11:20:00,167.95,168.1,167.84,167.92,550210.0,166.9546,167.1037,166.8452,166.9247,550210.0
2024-04-24 11:30:00,167.93,168.42,167.91,168.38,579644.0,166.9347,167.4218,166.9148,167.382,579644.0
2024-04-24 11:40:00,168.38,168.4,167.93,168.37,954653.0,167.382,167.4019,166.9347,167.3721,954653.0
2024-04-24 11:50:00,168.37,168.73,168.32,168.59,1103127.0,167.3721,167.7299,167.3224,167.5908,1103127.0
2024-04-24 12:00:00,168.59,169.28,168.58,169.02,1195939.0,167.5908,168.2767,167.5808,168.0182,1195939.0
2024-04-24 12:10:00,169.02,169.07,168.39,168.46,918916.0,168.0182,168.0679,167.392,167.4615,918916.0
2024-04-24 12:20:00,168.46,168.73,168.25,168.72,681176.0,167.4615,167.7299,167.2528,167.72,681176.0
2024-04-24 12:30:00,168.72,168.85,168.35,168.76,799015.0,167.72,167.8492,167.3522,167.7598,799015.0
2024-04-24 12:40:00,168.77,168.77,168.12,168.16,696407.0,167.7697,167.7697,167.1236,167.1633,696407.0
2024-04-24 12:50:00,168.17,168.44,168.11,168.36,470410.0,167.1733,167.4417,167.1136,167.3621,470410.0
2024-04-24 13:00:00,168.36,168.54,168.25,168.53,421320.0,167.3621,167.5411,167.2528,167.5311,421320.0
2024-04-24 13:10:00,168.53,168.64,168.44,168.45,339445.0,167.5311,167.6405,167.4417,167.4516,339445.0
2024-04-24 13:20:00,168.46,168.53,168.33,168.46,356310.0,167.4615,167.5311,167.3323,167.4615,356310.0
2024-04-24 13:30:00,168.47,168.97,168.46,168.94,613110.0,167.4715,167.9685,167.4615,167.9387,613110.0
2024-04-24 13:40:00,168.94,169.14,168.86,169.06,544422.0,167.9387,168.1375,167.8592,168.058,544422.0
2024-04-24 13:50:00,169.06,169.29,169.02,169.11,575399.0,168.058,168.2866,168.0182,168.1077,575399.0
2024-04-24 14:00:00,169.11,169.12,168.75,168.94,516939.0,168.1077,168.1176,167.7498,167.9387,516939.0
2024-04-24 14:10:00,168.94,168.99,168.69,168.81,592836.0,167.9387,167.9884,167.6902,167.8095,592836.0
2024-04-24 14:20:00,168.81,168.89,168.73,168.75,370595.0,167.8095,167.889,167.7299,167.7498,370595.0
2024-04-24 14:30:00,168.75,168.76,168.47,168.53,465100.0,167.7498,167.7598,167.4715,167.5311,465100.0
2024-04-24 14:40:00,168.54,168.57,168.39,168.42,379656.0,167.5411,167.5709,167.392,167.4218,379656.0
2024-04-24 14:50:00,168.42,168.59,168.28,168.45,537316.0,167.4218,167.5908,167.2826,167.4516,537316.0
2024-04-24 15:00:00,168.45,168.61,168.34,168.57,492858.0,167.4516,167.6107,167.3423,167.5709,492858.0
2024-04-24 15:10:00,168.57,168.72,168.55,168.68,472954.0,167.5709,167.72,167.551,167.6802,472954.0
2024-04-24 15:20:00,168.69,169.09,168.65,169.06,744597.0,167.6902,168.0878,167.6504,168.058,744597.0
2024-04-24 15:30:00,169.05,169.08,168.99,169.05,689104.0,168.048,168.0779,167.9884,168.048,689104.0
2024-04-24 15:40:00,169.06,169.28,169.05,169.12,957477.0,168.058,168.2767,168.048,168.1176,957477.0
2024-04-24 15:50:00,169.12,169.3,168.62,168.95,3081623.0,168.1176,168.2966,167.6206,167.9486,3081623.0
2024-04-25 09:30:00,169.54,170.61,169.37,170.0,4081009.0,168.5351,169.5988,168.3661,168.9924,4081009.0
2024-04-25 09:40:00,169.98,169.99,169.15,169.91,1773089.0,168.9725,168.9825,168.1475,168.9029,1773089.0
2024-04-25 09:50:00,169.9,169.94,168.92,169.01,1066854.0,168.893,168.9328,167.9188,168.0083,1066854.0
2024-04-25 10:00:00,169.02,169.49,168.92,169.36,1170551.0,168.0182,168.4854,167.9188,168.3562,1170551.0
2024-04-25 10:10:00,169.36,169.42,168.52,168.85,1262124.0,168.3562,168.4159,167.5212,167.8492,1262124.0
2024-04-25 10:20:00,168.83,168.93,168.47,168.92,877058.0,167.8294,167.9288,167.4715,167.9188,877058.0
2024-04-25 10:30:00,168.91,169.06,168.63,168.65,845011.0,167.9089,168.058,167.6305,167.6504,845011.0
2024-04-25 10:40:00,168.66,169.09,168.63,168.71,664271.0,167.6604,168.0878,167.6305,167.7101,664271.0
2024-04-25 10:50:00,168.71,168.76,168.52,168.58,547517.0,167.7101,167.7598,167.5212,167.5808,547517.0
2024-04-25 11:00:00,168.57,168.67,168.51,168.6,543296.0,167.5709,167.6703,167.5112,167.6007,543296.0
2024-04-25 11:10:00,168.6,168.87,168.52,168.65,630947.0,167.6007,167.8691,167.5212,167.6504,630947.0
2024-04-25 11:20:00,168.64,168.7,168.45,168.57,672107.0,167.6405,167.7001,167.4516,167.5709,672107.0
2024-04-25 11:30:00,168.56,168.57,168.15,168.45,764562.0,167.561,167.5709,167.1534,167.4516,764562.0
2024-04-25 11:40:00,168.45,168.58,168.23,168.34,474897.0,167.4516,167.5808,167.2329,167.3423,474897.0
2024-04-25 11:50:00,168.33,168.56,168.32,168.55,465287.0,167.3323,167.561,167.3224,167.551,465287.0
2024-04-25 12:00:00,168.54,168.94,168.53,168.66,564609.0,167.5411,167.9387,167.5311,167.6604,564609.0
2024-04-25 12:10:00,168.66,168.85,168.5,168.76,545316.0,167.6604,167.8492,167.5013,167.7598,545316.0
2024-04-25 12:20:00,168.77,169.2,168.73,169.19,556130.0,167.7697,168.1972,167.7299,168.1872,556130.0
2024-04-25 12:30:00,169.19,169.2,168.92,169.02,446452.0,168.1872,168.1972,167.9188,168.0182,446452.0
2024-04-25 12:40:00,169.01,169.4,168.97,169.36,571674.0,168.0083,168.396,167.9685,168.3562,571674.0
2024-04-25 12:50:00,169.34,169.54,169.19,169.36,597255.0,168.3363,168.5351,168.1872,168.3562,597255.0
2024-04-25 13:00:00,169.36,169.45,169.16,169.16,487621.0,168.3562,168.4457,168.1574,168.1574,487621.0
2024-04-25 13:10:00,169.16,169.24,169.0,169.24,458633.0,168.1574,168.2369,167.9983,168.2369,458633.0
2024-04-25 13:20:00,169.23,169.25,168.92,169.06,408406.0,168.227,168.2469,167.9188,168.058,408406.0
2024-04-25 13:30:00,169.06,169.29,168.86,169.29,476780.0,168.058,168.2866,167.8592,168.2866,476780.0
2024-04-25 13:40:00,169.27,169.45,169.11,169.32,565667.0,168.2667,168.4457,168.1077,168.3164,565667.0
2024-04-25 13:50:00,169.33,169.61,169.31,169.55,624949.0,168.3264,168.6047,168.3065,168.5451,624949.0
2024-04-25 14:00:00,169.56,169.75,169.55,169.69,615978.0,168.555,168.7439,168.5451,168.6843,615978.0
2024-04-25 14:10:00,169.69,169.72,169.41,169.42,455806.0,168.6843,168.7141,168.4059,168.4159,455806.0
2024-04-25 14:20:00,169.41,169.53,169.12,169.13,647139.0,168.4059,168.5252,168.1176,168.1276,647139.0
2024-04-25 14:30:00,169.11,169.19,168.96,169.1,477688.0,168.1077,168.1872,167.9586,168.0977,477688.0
2024-04-25 14:40:00,169.1,169.25,169.01,169.12,480864.0,168.0977,168.2469,168.0083,168.1176,480864.0
2024-04-25 14:50:00,169.12,169.57,169.08,169.56,639711.0,168.1176,168.565,168.0779,168.555,639711.0
2024-04-25 15:00:00,169.56,169.94,169.5,169.87,987870.0,168.555,168.9328,168.4954,168.8632,987870.0
2024-04-25 15:10:00,169.87,170.04,169.82,169.97,934247.0,168.8632,169.0322,168.8135,168.9626,934247.0
2024-04-25 15:20:00,169.97,170.02,169.85,169.94,976208.0,168.9626,169.0123,168.8433,168.9328,976208.0
2024-04-25 15:30:00,169.93,169.95,169.52,169.64,714772.0,168.9228,168.9427,168.5153,168.6345,714772.0
2024-04-25 15:40:00,169.65,169.75,169.41,169.63,986069.0,168.6445,168.7439,168.4059,168.6246,986069.0
2024-04-25 15:50:00,169.62,170.04,169.61,169.9,3520225.0,168.6147,169.0322,168.6047,168.893,3520225.0
2024-04-26 09:30:00,169.83,170.51,169.54,170.37,2083507.0,168.8234,169.4994,168.5351,169.3602,2083507.0
2024-04-26 09:40:00,170.38,170.71,169.96,170.23,1419409.0,169.3702,169.6982,168.9527,169.2211,1419409.0
2024-04-26 09:50:00,170.23,170.45,170.02,170.1,892199.0,169.2211,169.4397,169.0123,169.0918,892199.0
2024-04-26 10:00:00,170.11,170.67,170.03,170.6,895232.0,169.1018,169.6584,169.0222,169.5889,895232.0
2024-04-26 10:10:00,170.6,170.95,170.59,170.68,998928.0,169.5889,169.9368,169.5789,169.6684,998928.0
2024-04-26 10:20:00,170.69,171.06,170.62,170.66,886482.0,169.6783,170.0461,169.6087,169.6485,886482.0
2024-04-26 10:30:00,170.66,171.1,170.66,170.77,728116.0,169.6485,170.0859,169.6485,169.7579,728116.0
2024-04-26 10:40:00,170.77,170.95,170.7,170.93,792017.0,169.7579,169.9368,169.6883,169.9169,792017.0
2024-04-26 10:50:00,170.94,171.18,170.79,171.09,634715.0,169.9268,170.1654,169.7777,170.076,634715.0
2024-04-26 11:00:00,171.09,171.34,170.83,170.84,804345.0,170.076,170.3245,169.8175,169.8274,804345.0
2024-04-26 11:10:00,170.85,170.88,170.41,170.71,740006.0,169.8374,169.8672,169.4,169.6982,740006.0
2024-04-26 11:20:00,170.7,170.73,170.52,170.69,521318.0,169.6883,169.7181,169.5093,169.6783,521318.0
2024-04-26 11:30:00,170.69,170.76,170.56,170.65,398463.0,169.6783,169.7479,169.5491,169.6386,398463.0
2024-04-26 11:40:00,170.66,170.92,170.62,170.88,486151.0,169.6485,169.907,169.6087,169.8672,486151.0
2024-04-26 11:50:00,170.88,170.89,170.38,170.52,626413.0,169.8672,169.8771,169.3702,169.5093,626413.0
2024-04-26 12:00:00,170.52,170.53,170.31,170.4,515339.0,169.5093,169.5193,169.3006,169.39,515339.0
2024-04-26 12:10:00,170.4,170.52,170.36,170.42,392745.0,169.39,169.5093,169.3503,169.4099,392745.0
2024-04-26 12:20:00,170.41,170.48,170.21,170.25,730896.0,169.4,169.4696,169.2012,169.2409,730896.0
2024-04-26 12:30:00,170.25,170.26,169.94,170.09,865006.0,169.2409,169.2509,168.9328,169.0819,865006.0
2024-04-26 12:40:00,170.08,170.18,169.93,170.12,623781.0,169.0719,169.1713,168.9228,169.1117,623781.0
2024-04-26 12:50:00,170.12,170.26,169.97,170.02,466065.0,169.1117,169.2509,168.9626,169.0123,466065.0
2024-04-26 13:00:00,170.02,170.15,169.95,170.14,394752.0,169.0123,169.1415,168.9427,169.1316,394752.0
2024-04-26 13:10:00,170.15,170.17,169.8,169.81,576801.0,169.1415,169.1614,168.7936,168.8035,576801.0
2024-04-26 13:20:00,169.81,169.97,169.76,169.88,507207.0,168.8035,168.9626,168.7538,168.8731,507207.0
2024-04-26 13:30:00,169.88,169.89,169.58,169.59,508476.0,168.8731,168.8831,168.5749,168.5848,508476.0
2024-04-26 13:40:00,169.59,169.6,169.37,169.41,664321.0,168.5848,168.5948,168.3661,168.4059,664321.0
2024-04-26 13:50:00,169.41,169.58,169.41,169.47,571825.0,168.4059,168.5749,168.4059,168.4656,571825.0
2024-04-26 14:00:00,169.48,169.58,169.37,169.55,620904.0,168.4755,168.5749,168.3661,168.5451,620904.0
2024-04-26 14:10:00,169.54,169.66,169.5,169.61,513357.0,168.5351,168.6544,168.4954,168.6047,513357.0
2024-04-26 14:20:00,169.6,169.7,169.51,169.7,494190.0,168.5948,168.6942,168.5053,168.6942,494190.0
2024-04-26 14:30:00,169.7,169.76,169.52,169.75,498756.0,168.6942,168.7538,168.5153,168.7439,498756.0
2024-04-26 14:40:00,169.75,169.89,169.68,169.89,495687.0,168.7439,168.8831,168.6743,168.8831,495687.0
2024-04-26 14:50:00,169.89,170.02,169.74,170.02,729046.0,168.8831,169.0123,168.734,169.0123,729046.0
2024-04-26 15:00:00,170.01,170.07,169.86,170.06,512168.0,169.0024,169.062,168.8532,169.0521,512168.0
2024-04-26 15:10:00,170.06,170.11,169.97,169.99,404852.0,169.0521,169.1018,168.9626,168.9825,404852.0
2024-04-26 15:20:00,169.99,170.08,169.94,169.99,518030.0,168.9825,169.0719,168.9328,168.9825,518030.0
2024-04-26 15:30:00,169.98,170.09,169.84,170.01,688735.0,168.9725,169.0819,168.8334,169.0024,688735.0
2024-04-26 15:40:00,170.01,170.07,169.84,169.96,1095640.0,169.0024,169.062,168.8334,168.9527,1095640.0
2024-04-26 15:50:00,169.95,170.03,169.18,169.29,3103702.0,168.9427,169.0222,168.1773,168.2866,3103702.0
2024-04-29 09:30:00,173.37,175.45,173.13,175.3,6193758.0,172.3424,174.4101,172.1039,174.261,6193758.0
2024-04-29 09:40:00,175.31,176.03,175.05,175.81,3689173.0,174.2709,174.9867,174.0125,174.768,3689173.0
2024-04-29 09:50:00,175.81,175.84,175.15,175.19,2331431.0,174.768,174.7978,174.1119,174.1517,2331431.0
2024-04-29 10:00:00,175.2,175.83,175.18,175.78,1572058.0,174.1616,174.7879,174.1417,174.7382,1572058.0
2024-04-29 10:10:00,175.79,175.99,174.82,174.92,2038695.0,174.7481,174.9469,173.7838,173.8833,2038695.0
2024-04-29 10:20:00,174.92,175.06,174.51,174.76,1205397.0,173.8833,174.0224,173.4757,173.7242,1205397.0
2024-04-29 10:30:00,174.75,175.05,174.51,174.52,979217.0,173.7143,174.0125,173.4757,173.4856,979217.0
2024-04-29 10:40:00,174.52,174.88,174.38,174.79,1117225.0,173.4856,173.8435,173.3465,173.754,1117225.0
2024-04-29 10:50:00,174.79,175.07,174.7,174.86,934918.0,173.754,174.0324,173.6646,173.8236,934918.0
2024-04-29 11:00:00,174.87,175.13,174.76,174.78,968397.0,173.8336,174.092,173.7242,173.7441,968397.0
2024-04-29 11:10:00,174.78,174.84,173.98,174.17,1131080.0,173.7441,173.8037,172.9488,173.1377,1131080.0
2024-04-29 11:20:00,174.16,174.69,174.15,174.51,1160798.0,173.1278,173.6546,173.1178,173.4757,1160798.0
2024-04-29 11:30:00,174.52,174.63,174.1,174.13,933953.0,173.4856,173.595,173.0681,173.0979,933953.0
2024-04-29 11:40:00,174.13,174.5,174.01,174.44,963105.0,173.0979,173.4657,172.9786,173.4061,963105.0
2024-04-29 11:50:00,174.44,174.71,174.36,174.67,874714.0,173.4061,173.6745,173.3266,173.6347,874714.0
2024-04-29 12:00:00,174.68,174.83,174.53,174.58,730889.0,173.6447,173.7938,173.4956,173.5453,730889.0
2024-04-29 12:10:00,174.59,174.63,174.34,174.4,495644.0,173.5552,173.595,173.3067,173.3663,495644.0
2024-04-29 12:20:00,174.4,174.4,174.25,174.33,552388.0,173.3663,173.3663,173.2172,173.2968,552388.0
2024-04-29 12:30:00,174.33,174.46,174.24,174.37,576961.0,173.2968,173.426,173.2073,173.3365,576961.0
2024-04-29 12:40:00,174.37,174.44,174.22,174.36,520357.0,173.3365,173.4061,173.1874,173.3266,520357.0
2024-04-29 12:50:00,174.36,174.67,174.28,174.55,616734.0,173.3266,173.6347,173.247,173.5154,616734.0
2024-04-29 13:00:00,174.56,174.75,174.46,174.58,585939.0,173.5254,173.7143,173.426,173.5453,585939.0
2024-04-29 13:10:00,174.59,174.67,174.39,174.44,592647.0,173.5552,173.6347,173.3564,173.4061,592647.0
2024-04-29 13:20:00,174.45,174.89,174.44,174.87,719987.0,173.416,173.8534,173.4061,173.8336,719987.0
2024-04-29 13:30:00,174.87,175.11,174.52,174.55,660390.0,173.8336,174.0721,173.4856,173.5154,660390.0
2024-04-29 13:40:00,174.56,174.87,174.56,174.72,447648.0,173.5254,173.8336,173.5254,173.6844,447648.0
2024-04-29 13:50:00,174.72,174.83,174.55,174.81,623660.0,173.6844,173.7938,173.5154,173.7739,623660.0
2024-04-29 14:00:00,174.81,174.81,174.32,174.33,628511.0,173.7739,173.7739,173.2868,173.2968,628511.0
2024-04-29 14:10:00,174.32,174.38,174.12,174.3,620934.0,173.2868,173.3465,173.088,173.2669,620934.0
2024-04-29 14:20:00,174.31,174.39,174.09,174.27,453368.0,173.2769,173.3564,173.0582,173.2371,453368.0
2024-04-29 14:30:00,174.26,174.33,173.94,174.31,742428.0,173.2272,173.2968,172.9091,173.2769,742428.0
2024-04-29 14:40:00,174.31,174.47,174.3,174.39,564066.0,173.2769,173.4359,173.2669,173.3564,564066.0
2024-04-29 14:50:00,174.38,174.66,174.38,174.62,653592.0,173.3465,173.6248,173.3465,173.585,653592.0
2024-04-29 15:00:00,174.62,174.62,173.35,173.62,1111792.0,173.585,173.585,172.3226,172.591,1111792.0
2024-04-29 15:10:00,173.61,173.87,173.61,173.76,650881.0,172.581,172.8395,172.581,172.7301,650881.0
2024-04-29 15:20:00,173.76,173.99,173.74,173.83,737438.0,172.7301,172.9588,172.7102,172.7997,737438.0
2024-04-29 15:30:00,173.83,173.98,173.67,173.76,741951.0,172.7997,172.9488,172.6407,172.7301,741951.0
2024-04-29 15:40:00,173.76,173.9,173.57,173.6,851756.0,172.7301,172.8693,172.5413,172.5711,851756.0
2024-04-29 15:50:00,173.61,173.79,173.1,173.53,3148680.0,172.581,172.76,172.074,172.5015,3148680.0
2024-04-30 09:30:00,173.2,173.93,172.65,172.98,2117421.0,172.1734,172.8991,171.6267,171.9548,2117421.0
2024-04-30 09:40:00,172.99,174.4,172.98,174.4,1217212.0,171.9647,173.3663,171.9548,173.3663,1217212.0
2024-04-30 09:50:00,174.4,174.74,174.17,174.46,1265227.0,173.3663,173.7043,173.1377,173.426,1265227.0
2024-04-30 10:00:00,174.46,174.99,174.24,174.49,1100185.0,173.426,173.9528,173.2073,173.4558,1100185.0
2024-04-30 10:10:00,174.5,174.66,174.26,174.34,853526.0,173.4657,173.6248,173.2272,173.3067,853526.0
2024-04-30 10:20:00,174.35,174.7,174.31,174.43,563086.0,173.3166,173.6646,173.2769,173.3962,563086.0
2024-04-30 10:30:00,174.43,174.79,174.3,174.6,594153.0,173.3962,173.754,173.2669,173.5652,594153.0
2024-04-30 10:40:00,174.6,174.95,174.56,174.64,933446.0,173.5652,173.9131,173.5254,173.6049,933446.0
2024-04-30 10:50:00,174.64,174.66,174.02,174.16,913098.0,173.6049,173.6248,172.9886,173.1278,913098.0
2024-04-30 11:00:00,174.17,174.4,173.92,174.24,902144.0,173.1377,173.3663,172.8892,173.2073,902144.0
2024-04-30 11:10:00,174.23,174.36,173.87,174.12,778584.0,173.1973,173.3266,172.8395,173.088,778584.0
2024-04-30 11:20:00,174.11,174.15,173.72,173.87,545896.0,173.0781,173.1178,172.6904,172.8395,545896.0
2024-04-30 11:30:00,173.87,173.94,173.6,173.87,565378.0,172.8395,172.9091,172.5711,172.8395,565378.0
2024-04-30 11:40:00,173.87,174.05,173.79,173.94,488104.0,172.8395,173.0184,172.76,172.9091,488104.0
2024-04-30 11:50:00,173.95,174.19,173.87,174.15,428500.0,172.919,173.1576,172.8395,173.1178,428500.0
2024-04-30 12:00:00,174.15,174.2,173.78,173.9,485289.0,173.1178,173.1675,172.75,172.8693,485289.0
2024-04-30 12:10:00,173.89,173.99,173.67,173.72,349099.0,172.8594,172.9588,172.6407,172.6904,349099.0
2024-04-30 12:20:00,173.72,173.89,173.7,173.84,312255.0,172.6904,172.8594,172.6705,172.8097,312255.0
2024-04-30 12:30:00,173.84,173.85,173.46,173.56,570472.0,172.8097,172.8196,172.4319,172.5313,570472.0
2024-04-30 12:40:00,173.57,173.58,173.24,173.34,483583.0,172.5413,172.5512,172.2132,172.3126,483583.0
2024-04-30 12:50:00,173.34,173.88,173.31,173.87,572532.0,172.3126,172.8494,172.2828,172.8395,572532.0
2024-04-30 13:00:00,173.86,173.93,173.35,173.48,660634.0,172.8295,172.8991,172.3226,172.4518,660634.0
2024-04-30 13:10:00,173.49,173.54,173.22,173.31,363090.0,172.4617,172.5114,172.1933,172.2828,363090.0
2024-04-30 13:20:00,173.32,173.46,173.25,173.28,425074.0,172.2927,172.4319,172.2232,172.253,425074.0
2024-04-30 13:30:00,173.31,173.39,173.1,173.23,345372.0,172.2828,172.3623,172.074,172.2033,345372.0
2024-04-30 13:40:00,173.24,173.63,173.15,173.61,406358.0,172.2132,172.6009,172.1237,172.581,406358.0
2024-04-30 13:50:00,173.61,173.75,173.55,173.68,482812.0,172.581,172.7202,172.5214,172.6506,482812.0
2024-04-30 14:00:00,173.68,173.88,173.6,173.68,513258.0,172.6506,172.8494,172.5711,172.6506,513258.0
2024-04-30 14:10:00,173.68,173.7,173.43,173.45,350982.0,172.6506,172.6705,172.4021,172.422,350982.0
2024-04-30 14:20:00,173.46,173.51,173.16,173.18,463088.0,172.4319,172.4816,172.1337,172.1536,463088.0
2024-04-30 14:30:00,173.19,173.35,173.16,173.28,493363.0,172.1635,172.3226,172.1337,172.253,493363.0
2024-04-30 14:40:00,173.28,173.29,172.97,173.02,399918.0,172.253,172.2629,171.9448,171.9945,399918.0
2024-04-30 14:50:00,173.03,173.15,172.84,173.12,547894.0,172.0045,172.1237,171.8156,172.0939,547894.0
2024-04-30 15:00:00,173.12,173.26,173.02,173.07,543787.0,172.0939,172.2331,171.9945,172.0442,543787.0
2024-04-30 15:10:00,173.06,173.13,172.63,172.65,751029.0,172.0343,172.1039,171.6068,171.6267,751029.0
2024-04-30 15:20:00,172.65,172.77,172.56,172.73,562738.0,171.6267,171.746,171.5372,171.7062,562738.0
2024-04-30 15:30:00,172.74,172.91,172.62,172.64,587623.0,171.7162,171.8852,171.5969,171.6168,587623.0
2024-04-30 15:40:00,172.63,172.94,172.59,172.91,732217.0,171.6068,171.915,171.5671,171.8852,732217.0
2024-04-30 15:50:00,172.9,172.9,170.0,170.05,8549203.0,171.8752,171.8752,168.9924,169.0421,8549203.0
2024-05-01 09:30:00,169.58,170.27,169.11,169.68,1911497.0,168.5749,169.2608,168.1077,168.6743,1911497.0
2024-05-01 09:40:00,169.67,170.57,169.56,170.55,985253.0,168.6644,169.559,168.555,169.5392,985253.0
2024-05-01 09:50:00,170.55,170.64,170.25,170.33,698228.0,169.5392,169.6286,169.2409,169.3205,698228.0
2024-05-01 10:00:00,170.32,170.95,170.17,170.56,894049.0,169.3105,169.9368,169.1614,169.5491,894049.0
2024-05-01 10:10:00,170.56,171.06,170.5,170.66,873425.0,169.5491,170.0461,169.4895,169.6485,873425.0
2024-05-01 10:20:00,170.66,171.07,170.58,170.81,702846.0,169.6485,170.0561,169.569,169.7976,702846.0
2024-05-01 10:30:00,170.78,170.92,170.65,170.81,605848.0,169.7678,169.907,169.6386,169.7976,605848.0
2024-05-01 10:40:00,170.8,171.24,170.66,171.1,536056.0,169.7877,170.2251,169.6485,170.0859,536056.0
2024-05-01 10:50:00,171.1,171.35,171.06,171.11,536402.0,170.0859,170.3344,170.0461,170.0958,536402.0
2024-05-01 11:00:00,171.1,171.36,170.85,170.87,507999.0,170.0859,170.3444,169.8374,169.8573,507999.0
2024-05-01 11:10:00,170.87,171.09,170.69,170.76,457348.0,169.8573,170.076,169.6783,169.7479,457348.0
2024-05-01 11:20:00,170.74,171.17,170.64,171.17,510870.0,169.728,170.1555,169.6286,170.1555,510870.0
2024-05-01 11:30:00,171.17,171.32,171.1,171.24,614046.0,170.1555,170.3046,170.0859,170.2251,614046.0
2024-05-01 11:40:00,171.25,171.52,171.18,171.35,614147.0,170.235,170.5034,170.1654,170.3344,614147.0
2024-05-01 11:50:00,171.36,171.6,171.29,171.52,681055.0,170.3444,170.5829,170.2748,170.5034,681055.0
2024-05-01 12:00:00,171.52,171.53,171.39,171.45,505571.0,170.5034,170.5133,170.3742,170.4338,505571.0
2024-05-01 12:10:00,171.46,171.72,171.37,171.41,487227.0,170.4438,170.7022,170.3543,170.3941,487227.0
2024-05-01 12:20:00,171.41,171.41,171.29,171.4,445476.0,170.3941,170.3941,170.2748,170.3841,445476.0
2024-05-01 12:30:00,171.38,171.43,171.22,171.36,474744.0,170.3642,170.4139,170.2052,170.3444,474744.0
2024-05-01 12:40:00,171.36,171.45,171.25,171.33,441919.0,170.3444,170.4338,170.235,170.3145,441919.0
2024-05-01 12:50:00,171.33,171.36,171.06,171.06,285443.0,170.3145,170.3444,170.0461,170.0461,285443.0
2024-05-01 13:00:00,171.06,171.09,170.86,170.98,309202.0,170.0461,170.076,169.8473,169.9666,309202.0
2024-05-01 13:10:00,170.97,171.0,170.75,170.8,306010.0,169.9567,169.9865,169.738,169.7877,306010.0
2024-05-01 13:20:00,170.79,171.21,170.78,171.12,368058.0,169.7777,170.1952,169.7678,170.1058,368058.0
2024-05-01 13:30:00,171.13,171.16,170.73,170.73,380970.0,170.1157,170.1455,169.7181,169.7181,380970.0
2024-05-01 13:40:00,170.75,170.93,170.61,170.91,433530.0,169.738,169.9169,169.5988,169.897,433530.0
2024-05-01 13:50:00,170.89,171.25,170.85,171.23,569788.0,169.8771,170.235,169.8374,170.2151,569788.0
2024-05-01 14:00:00,171.24,171.51,171.0,171.22,745748.0,170.2251,170.4935,169.9865,170.2052,745748.0
2024-05-01 14:10:00,171.2,171.29,170.83,171.01,468404.0,170.1853,170.2748,169.8175,169.9964,468404.0
2024-05-01 14:20:00,171.02,171.5,170.85,171.42,460931.0,170.0064,170.4835,169.8374,170.404,460931.0
2024-05-01 14:30:00,171.42,171.69,170.89,171.65,1243156.0,170.404,170.6724,169.8771,170.6326,1243156.0
2024-05-01 14:40:00,171.66,172.5,171.51,172.45,1466521.0,170.6426,171.4776,170.4935,171.4279,1466521.0
2024-05-01 14:50:00,172.48,172.64,172.23,172.48,919303.0,171.4577,171.6168,171.2092,171.4577,919303.0
2024-05-01 15:00:00,172.49,172.63,172.12,172.47,893098.0,171.4677,171.6068,171.0999,171.4478,893098.0
2024-05-01 15:10:00,172.47,172.71,172.39,172.42,810897.0,171.4478,171.6864,171.3683,171.3981,810897.0
2024-05-01 15:20:00,172.42,172.62,171.98,172.39,814975.0,171.3981,171.5969,170.9607,171.3683,814975.0
2024-05-01 15:30:00,172.39,172.39,170.88,171.08,1175777.0,171.3683,171.3683,169.8672,170.066,1175777.0
2024-05-01 15:40:00,171.08,171.58,170.99,171.18,1152100.0,170.066,170.5631,169.9765,170.1654,1152100.0
2024-05-01 15:50:00,171.2,171.2,169.25,169.31,4573375.0,170.1853,170.1853,168.2469,168.3065,4573375.0
2024-05-02 09:30:00,172.43,172.66,171.21,171.8,4053544.0,171.408,171.6366,170.1952,170.7817,4053544.0
2024-05-02 09:40:00,171.81,172.22,171.62,172.15,1786200.0,170.7917,171.1993,170.6028,171.1297,1786200.0
2024-05-02 09:50:00,172.16,172.18,171.37,171.44,1135215.0,171.1396,171.1595,170.3543,170.4239,1135215.0
2024-05-02 10:00:00,171.43,171.44,170.89,171.31,1133855.0,170.4139,170.4239,169.8771,170.2947,1133855.0
2024-05-02 10:10:00,171.3,171.65,171.29,171.35,1107353.0,170.2847,170.6326,170.2748,170.3344,1107353.0
2024-05-02 10:20:00,171.36,171.78,171.19,171.59,872882.0,170.3444,170.7619,170.1754,170.573,872882.0
2024-05-02 10:30:00,171.59,172.08,171.54,172.02,971730.0,170.573,171.0601,170.5233,171.0004,971730.0
2024-05-02 10:40:00,172.03,172.04,171.42,171.92,856165.0,171.0104,171.0203,170.404,170.901,856165.0
2024-05-02 10:50:00,171.92,171.95,171.52,171.56,664675.0,170.901,170.9309,170.5034,170.5432,664675.0
2024-05-02 11:00:00,171.57,171.85,171.44,171.84,583804.0,170.5531,170.8315,170.4239,170.8215,583804.0
2024-05-02 11:10:00,171.85,172.04,171.78,172.02,823813.0,170.8315,171.0203,170.7619,171.0004,823813.0
2024-05-02 11:20:00,172.02,172.04,171.57,171.59,887934.0,171.0004,171.0203,170.5531,170.573,887934.0
2024-05-02 11:30:00,171.6,171.75,171.46,171.63,757251.0,170.5829,170.732,170.4438,170.6128,757251.0
2024-05-02 11:40:00,171.64,171.92,171.58,171.73,605186.0,170.6227,170.901,170.5631,170.7122,605186.0
2024-05-02 11:50:00,171.74,172.19,171.73,172.1,878060.0,170.7221,171.1694,170.7122,171.08,878060.0
2024-05-02 12:00:00,172.11,172.46,172.08,172.43,1221601.0,171.0899,171.4378,171.0601,171.408,1221601.0
2024-05-02 12:10:00,172.44,172.51,172.22,172.4,1069653.0,171.418,171.4875,171.1993,171.3782,1069653.0
2024-05-02 12:20:00,172.4,172.45,172.05,172.34,738201.0,171.3782,171.4279,171.0303,171.3185,738201.0
2024-05-02 12:30:00,172.34,172.45,172.24,172.3,723113.0,171.3185,171.4279,171.2191,171.2788,723113.0
2024-05-02 12:40:00,172.31,172.4,172.26,172.34,742181.0,171.2887,171.3782,171.239,171.3185,742181.0
2024-05-02 12:50:00,172.35,172.43,171.93,172.16,784678.0,171.3285,171.408,170.911,171.1396,784678.0
2024-05-02 13:00:00,172.16,172.38,172.16,172.28,520796.0,171.1396,171.3583,171.1396,171.2589,520796.0
2024-05-02 13:10:00,172.28,172.5,172.22,172.5,591368.0,171.2589,171.4776,171.1993,171.4776,591368.0
2024-05-02 13:20:00,172.5,172.78,172.47,172.7,1093303.0,171.4776,171.7559,171.4478,171.6764,1093303.0
2024-05-02 13:30:00,172.7,172.74,172.52,172.66,801342.0,171.6764,171.7162,171.4975,171.6366,801342.0
2024-05-02 13:40:00,172.66,172.72,172.54,172.63,556463.0,171.6366,171.6963,171.5174,171.6068,556463.0
2024-05-02 13:50:00,172.63,172.71,172.58,172.6,570315.0,171.6068,171.6864,171.5571,171.577,570315.0
2024-05-02 14:00:00,172.59,172.68,172.41,172.65,917793.0,171.5671,171.6565,171.3881,171.6267,917793.0
2024-05-02 14:10:00,172.65,172.92,172.57,172.85,1282872.0,171.6267,171.8951,171.5472,171.8255,1282872.0
2024-05-02 14:20:00,172.84,172.94,172.75,172.9,1105843.0,171.8156,171.915,171.7261,171.8752,1105843.0
2024-05-02 14:30:00,172.9,173.1,172.88,172.98,1245296.0,171.8752,172.074,171.8553,171.9548,1245296.0
2024-05-02 14:40:00,172.99,173.0,172.55,172.76,875568.0,171.9647,171.9746,171.5273,171.7361,875568.0
2024-05-02 14:50:00,172.77,172.98,172.74,172.94,1400937.0,171.746,171.9548,171.7162,171.915,1400937.0
2024-05-02 15:00:00,172.94,173.02,172.57,172.95,1153908.0,171.915,171.9945,171.5472,171.9249,1153908.0
2024-05-02 15:10:00,172.95,173.0,172.71,172.92,1086363.0,171.9249,171.9746,171.6864,171.8951,1086363.0
2024-05-02 15:20:00,172.92,173.22,172.88,173.15,1535373.0,171.8951,172.1933,171.8553,172.1237,1535373.0
2024-05-02 15:30:00,173.15,173.15,172.76,172.97,1730558.0,172.1237,172.1237,171.7361,171.9448,1730558.0
2024-05-02 15:40:00,172.97,173.42,172.72,173.34,1723889.0,171.9448,172.3921,171.6963,172.3126,1723889.0
2024-05-02 15:50:00,173.34,173.4,172.54,173.08,4609898.0,172.3126,172.3723,171.5174,172.0542,4609898.0
2024-05-03 09:30:00,186.65,187.0,184.23,184.67,16497157.0,185.5437,185.8917,183.1381,183.5755,16497157.0
2024-05-03 09:40:00,184.66,184.77,183.6,184.19,6864218.0,183.5655,183.6749,182.5118,183.0983,6864218.0
2024-05-03 09:50:00,184.17,184.99,184.03,184.12,4793862.0,183.0784,183.8936,182.9393,183.0287,4793862.0
2024-05-03 10:00:00,184.15,184.47,182.66,183.62,5659485.0,183.0585,183.3767,181.5774,182.5317,5659485.0
2024-05-03 10:10:00,183.61,184.11,183.54,183.63,3670633.0,182.5217,183.0188,182.4522,182.5416,3670633.0
2024-05-03 10:20:00,183.63,184.46,183.48,184.18,3801184.0,182.5416,183.3667,182.3925,183.0884,3801184.0
2024-05-03 10:30:00,184.2,184.45,183.54,184.43,2791615.0,183.1083,183.3568,182.4522,183.3369,2791615.0
2024-05-03 10:40:00,184.43,184.99,184.4,184.81,2888959.0,183.3369,183.8936,183.3071,183.7146,2888959.0
2024-05-03 10:50:00,184.81,184.9,184.56,184.79,2242140.0,183.7146,183.8041,183.4661,183.6948,2242140.0
2024-05-03 11:00:00,184.78,184.99,184.19,184.35,2665257.0,183.6848,183.8936,183.0983,183.2574,2665257.0
2024-05-03 11:10:00,184.35,184.68,183.92,184.42,2251358.0,183.2574,183.5854,182.8299,183.3269,2251358.0
2024-05-03 11:20:00,184.43,184.74,183.95,184.65,2137422.0,183.3369,183.6451,182.8597,183.5556,2137422.0
2024-05-03 11:30:00,184.66,184.89,184.56,184.69,2036971.0,183.5655,183.7942,183.4661,183.5953,2036971.0
2024-05-03 11:40:00,184.69,184.94,184.52,184.61,1738002.0,183.5953,183.8439,183.4264,183.5158,1738002.0
2024-05-03 11:50:00,184.61,184.8,184.41,184.59,1372115.0,183.5158,183.7047,183.317,183.4959,1372115.0
2024-05-03 12:00:00,184.59,184.79,184.49,184.5,969637.0,183.4959,183.6948,183.3965,183.4065,969637.0
2024-05-03 12:10:00,184.5,184.62,184.13,184.24,1409143.0,183.4065,183.5258,183.0387,183.148,1409143.0
2024-05-03 12:20:00,184.24,184.47,184.22,184.36,1212030.0,183.148,183.3767,183.1281,183.2673,1212030.0
2024-05-03 12:30:00,184.36,184.64,184.3,184.64,1227900.0,183.2673,183.5456,183.2077,183.5456,1227900.0
2024-05-03 12:40:00,184.63,184.95,184.49,184.92,1711109.0,183.5357,183.8538,183.3965,183.824,1711109.0
2024-05-03 12:50:00,184.92,184.94,184.57,184.75,1462104.0,183.824,183.8439,183.4761,183.655,1462104.0
2024-05-03 13:00:00,184.76,184.94,184.59,184.87,1148314.0,183.6649,183.8439,183.4959,183.7743,1148314.0
2024-05-03 13:10:00,184.87,185.0,184.78,184.96,1755112.0,183.7743,183.9035,183.6848,183.8637,1755112.0
2024-05-03 13:20:00,184.96,185.5,184.9,185.36,3011393.0,183.8637,184.4005,183.8041,184.2614,3011393.0
2024-05-03 13:30:00,185.36,185.4,185.04,185.21,1709636.0,184.2614,184.3011,183.9433,184.1123,1709636.0
2024-05-03 13:40:00,185.21,185.32,184.81,185.03,1648683.0,184.1123,184.2216,183.7146,183.9333,1648683.0
2024-05-03 13:50:00,185.03,185.28,184.97,185.06,1296316.0,183.9333,184.1819,183.8737,183.9632,1296316.0
2024-05-03 14:00:00,185.05,185.69,185.04,185.61,2038553.0,183.9532,184.5894,183.9433,184.5099,2038553.0
2024-05-03 14:10:00,185.61,185.79,185.55,185.78,1427040.0,184.5099,184.6888,184.4503,184.6789,1427040.0
2024-05-03 14:20:00,185.79,185.86,185.59,185.75,1371842.0,184.6888,184.7584,184.49,184.6491,1371842.0
2024-05-03 14:30:00,185.75,185.99,185.72,185.88,1839031.0,184.6491,184.8876,184.6192,184.7783,1839031.0
2024-05-03 14:40:00,185.88,185.93,185.15,185.27,1716887.0,184.7783,184.828,184.0526,184.1719,1716887.0
2024-05-03 14:50:00,185.27,185.68,185.24,185.36,1747114.0,184.1719,184.5795,184.1421,184.2614,1747114.0
2024-05-03 15:00:00,185.36,185.36,184.89,184.98,1976575.0,184.2614,184.2614,183.7942,183.8836,1976575.0
2024-05-03 15:10:00,184.98,185.09,184.63,184.64,2058464.0,183.8836,183.993,183.5357,183.5456,2058464.0
2024-05-03 15:20:00,184.64,185.02,184.26,185.0,2851360.0,183.5456,183.9234,183.1679,183.9035,2851360.0
2024-05-03 15:30:00,185.0,185.01,184.43,184.64,2321360.0,183.9035,183.9135,183.3369,183.5456,2321360.0
2024-05-03 15:40:00,184.64,184.64,183.9,184.0,2556208.0,183.5456,183.5456,182.81,182.9094,2556208.0
2024-05-03 15:50:00,184.0,184.15,183.05,183.39,7355589.0,182.9094,183.0585,181.9651,182.3031,7355589.0
2024-05-06 09:30:00,182.4,184.2,182.16,183.25,4739251.0,181.3189,183.1083,181.0803,182.1639,4739251.0
2024-05-06 09:40:00,183.28,183.34,182.01,182.34,2711438.0,182.1937,182.2533,180.9312,181.2593,2711438.0
2024-05-06 09:50:00,182.35,182.5,181.63,182.47,2817992.0,181.2692,181.4183,180.5535,181.3885,2817992.0
2024-05-06 10:00:00,182.48,183.09,182.25,182.66,2262800.0,181.3984,182.0048,181.1698,181.5774,2262800.0
2024-05-06 10:10:00,182.66,182.9,182.04,182.05,1754262.0,181.5774,181.816,180.9611,180.971,1754262.0
2024-05-06 10:20:00,182.06,182.76,181.89,182.53,1554441.0,180.9809,181.6768,180.8119,181.4482,1554441.0
2024-05-06 10:30:00,182.53,182.96,182.5,182.59,1053934.0,181.4482,181.8756,181.4183,181.5078,1053934.0
2024-05-06 10:40:00,182.59,182.84,182.5,182.53,968493.0,181.5078,181.7563,181.4183,181.4482,968493.0
2024-05-06 10:50:00,182.53,182.64,182.27,182.39,1181346.0,181.4482,181.5575,181.1897,181.309,1181346.0
2024-05-06 11:00:00,182.38,182.38,181.87,181.95,1108458.0,181.299,181.299,180.7921,180.8716,1108458.0
2024-05-06 11:10:00,181.95,182.09,181.8,181.99,975486.0,180.8716,181.0108,180.7225,180.9114,975486.0
2024-05-06 11:20:00,181.98,182.09,181.73,182.0,1071356.0,180.9014,181.0108,180.6529,180.9213,1071356.0
2024-05-06 11:30:00,182.0,182.31,181.69,182.03,1322602.0,180.9213,181.2295,180.6131,180.9511,1322602.0
2024-05-06 11:40:00,182.03,182.35,181.98,182.16,666137.0,180.9511,181.2692,180.9014,181.0803,666137.0
2024-05-06 11:50:00,182.16,182.4,182.09,182.31,647465.0,181.0803,181.3189,181.0108,181.2295,647465.0
2024-05-06 12:00:00,182.31,182.38,181.81,181.84,940018.0,181.2295,181.299,180.7324,180.7622,940018.0
2024-05-06 12:10:00,181.84,181.89,181.57,181.64,915191.0,180.7622,180.8119,180.4938,180.5634,915191.0
2024-05-06 12:20:00,181.64,181.94,181.5,181.6,829181.0,180.5634,180.8616,180.4243,180.5237,829181.0
2024-05-06 12:30:00,181.6,181.83,181.45,181.56,1930868.0,180.5237,180.7523,180.3746,180.4839,1930868.0
2024-05-06 12:40:00,181.56,181.61,181.28,181.45,1083336.0,180.4839,180.5336,180.2056,180.3746,1083336.0
2024-05-06 12:50:00,181.46,181.58,181.32,181.53,703655.0,180.3845,180.5038,180.2453,180.4541,703655.0
2024-05-06 13:00:00,181.52,181.72,181.15,181.17,922216.0,180.4441,180.643,180.0763,180.0962,922216.0
2024-05-06 13:10:00,181.17,181.29,180.84,180.87,1238136.0,180.0962,180.2155,179.7682,179.798,1238136.0
2024-05-06 13:20:00,180.88,181.04,180.58,180.59,1412964.0,179.8079,179.967,179.5097,179.5196,1412964.0
2024-05-06 13:30:00,180.59,180.8,180.42,180.67,1421498.0,179.5196,179.7284,179.3507,179.5992,1421498.0
2024-05-06 13:40:00,180.68,181.09,180.57,181.06,1243238.0,179.6091,180.0167,179.4998,179.9869,1243238.0
2024-05-06 13:50:00,181.06,181.16,180.89,181.09,848778.0,179.9869,180.0863,179.8179,180.0167,848778.0
2024-05-06 14:00:00,181.09,181.34,181.02,181.02,1093711.0,180.0167,180.2652,179.9471,179.9471,1093711.0
2024-05-06 14:10:00,181.02,181.17,180.7,180.71,993910.0,179.9471,180.0962,179.629,179.6389,993910.0
2024-05-06 14:20:00,180.72,181.26,180.69,180.81,1073370.0,179.6489,180.1857,179.6191,179.7383,1073370.0
2024-05-06 14:30:00,180.81,181.04,180.7,180.99,843902.0,179.7383,179.967,179.629,179.9173,843902.0
2024-05-06 14:40:00,180.99,181.21,180.97,181.02,798464.0,179.9173,180.136,179.8974,179.9471,798464.0
2024-05-06 14:50:00,181.03,181.2,181.02,181.15,674054.0,179.957,180.126,179.9471,180.0763,674054.0
2024-05-06 15:00:00,181.16,181.22,180.86,181.05,997030.0,180.0863,180.1459,179.788,179.9769,997030.0
2024-05-06 15:10:00,181.05,181.39,181.04,181.35,928919.0,179.9769,180.3149,179.967,180.2751,928919.0
2024-05-06 15:20:00,181.36,181.62,181.35,181.49,1273455.0,180.2851,180.5435,180.2751,180.4143,1273455.0
2024-05-06 15:30:00,181.49,181.86,181.24,181.86,1526993.0,180.4143,180.7821,180.1658,180.7821,1526993.0
2024-05-06 15:40:00,181.86,182.02,181.73,181.77,1913725.0,180.7821,180.9412,180.6529,180.6927,1913725.0
2024-05-06 15:50:00,181.76,181.81,181.25,181.7,3739195.0,180.6827,180.7324,180.1757,180.6231,3739195.0
2024-05-07 09:30:00,183.48,184.28,183.33,184.17,5180271.0,182.3925,183.1878,182.2434,183.0784,5180271.0
2024-05-07 09:40:00,184.18,184.9,183.66,184.54,3894879.0,183.0884,183.8041,182.5715,183.4462,3894879.0
2024-05-07 09:50:00,184.55,184.75,183.83,183.92,2181776.0,183.4562,183.655,182.7404,182.8299,2181776.0
2024-05-07 10:00:00,183.93,184.0,183.36,183.66,1945175.0,182.8399,182.9094,182.2732,182.5715,1945175.0
2024-05-07 10:10:00,183.66,184.13,183.27,184.09,2056175.0,182.5715,183.0387,182.1838,182.9989,2056175.0
2024-05-07 10:20:00,184.08,184.47,182.71,182.84,2781950.0,182.989,183.3767,181.6271,181.7563,2781950.0
2024-05-07 10:30:00,182.83,183.11,182.3,182.59,2164844.0,181.7464,182.0247,181.2195,181.5078,2164844.0
2024-05-07 10:40:00,182.6,182.69,182.33,182.58,1559672.0,181.5177,181.6072,181.2493,181.4979,1559672.0
2024-05-07 10:50:00,182.59,182.88,182.57,182.61,1234771.0,181.5078,181.7961,181.4879,181.5277,1234771.0
2024-05-07 11:00:00,182.62,182.78,182.35,182.75,1293980.0,181.5376,181.6967,181.2692,181.6668,1293980.0
2024-05-07 11:10:00,182.75,182.97,182.54,182.56,1211700.0,181.6668,181.8855,181.4581,181.478,1211700.0
2024-05-07 11:20:00,182.56,182.57,182.16,182.18,1336857.0,181.478,181.4879,181.0803,181.1002,1336857.0
2024-05-07 11:30:00,182.16,182.36,181.87,181.87,1242003.0,181.0803,181.2792,180.7921,180.7921,1242003.0
2024-05-07 11:40:00,181.88,182.01,181.78,181.97,1056487.0,180.802,180.9312,180.7026,180.8915,1056487.0
2024-05-07 11:50:00,181.97,181.99,181.43,181.57,1276862.0,180.8915,180.9114,180.3547,180.4938,1276862.0
2024-05-07 12:00:00,181.57,181.92,181.52,181.89,1149336.0,180.4938,180.8418,180.4441,180.8119,1149336.0
2024-05-07 12:10:00,181.89,181.89,181.62,181.82,786146.0,180.8119,180.8119,180.5435,180.7424,786146.0
2024-05-07 12:20:00,181.82,181.83,181.41,181.52,811412.0,180.7424,180.7523,180.3348,180.4441,811412.0
2024-05-07 12:30:00,181.52,181.63,181.32,181.61,983304.0,180.4441,180.5535,180.2453,180.5336,983304.0
2024-05-07 12:40:00,181.61,181.92,181.6,181.91,904914.0,180.5336,180.8418,180.5237,180.8318,904914.0
2024-05-07 12:50:00,181.91,182.02,181.72,181.87,809283.0,180.8318,180.9412,180.643,180.7921,809283.0
2024-05-07 13:00:00,181.87,182.12,181.87,182.06,663963.0,180.7921,181.0406,180.7921,180.9809,663963.0
2024-05-07 13:10:00,182.07,182.37,182.05,182.36,740875.0,180.9909,181.2891,180.971,181.2792,740875.0
2024-05-07 13:20:00,182.36,182.72,182.35,182.56,1039603.0,181.2792,181.637,181.2692,181.478,1039603.0
2024-05-07 13:30:00,182.56,182.8,182.47,182.78,881376.0,181.478,181.7166,181.3885,181.6967,881376.0
2024-05-07 13:40:00,182.78,182.79,182.12,182.14,905085.0,181.6967,181.7066,181.0406,181.0605,905085.0
2024-05-07 13:50:00,182.11,182.74,182.09,182.69,821835.0,181.0306,181.6569,181.0108,181.6072,821835.0
2024-05-07 14:00:00,182.68,182.92,182.54,182.62,891293.0,181.5973,181.8358,181.4581,181.5376,891293.0
2024-05-07 14:10:00,182.62,182.67,182.38,182.41,579533.0,181.5376,181.5873,181.299,181.3289,579533.0
2024-05-07 14:20:00,182.4,182.54,182.35,182.38,506408.0,181.3189,181.4581,181.2692,181.299,506408.0
2024-05-07 14:30:00,182.37,182.72,182.3,182.68,783019.0,181.2891,181.637,181.2195,181.5973,783019.0
2024-05-07 14:40:00,182.68,182.78,182.58,182.72,446268.0,181.5973,181.6967,181.4979,181.637,446268.0
2024-05-07 14:50:00,182.71,182.74,182.42,182.5,455203.0,181.6271,181.6569,181.3388,181.4183,455203.0
2024-05-07 15:00:00,182.49,182.53,182.17,182.31,696041.0,181.4084,181.4482,181.0903,181.2295,696041.0
2024-05-07 15:10:00,182.31,182.38,182.17,182.33,637168.0,181.2295,181.299,181.0903,181.2493,637168.0
2024-05-07 15:20:00,182.34,182.67,182.29,182.64,844603.0,181.2593,181.5873,181.2096,181.5575,844603.0
2024-05-07 15:30:00,182.63,182.65,182.45,182.55,858403.0,181.5476,181.5674,181.3686,181.468,858403.0
2024-05-07 15:40:00,182.54,182.6,182.22,182.39,940313.0,181.4581,181.5177,181.14,181.309,940313.0
2024-05-07 15:50:00,182.4,182.68,182.29,182.37,2318348.0,181.3189,181.5973,181.2096,181.2891,2318348.0
2024-05-08 09:30:00,182.85,182.96,182.09,182.14,2784558.0,181.7663,181.8756,181.0108,181.0605,2784558.0
2024-05-08 09:40:00,182.12,182.3,181.84,182.28,1342459.0,181.0406,181.2195,180.7622,181.1996,1342459.0
2024-05-08 09:50:00,182.28,182.41,181.95,182.1,1116740.0,181.1996,181.3289,180.8716,181.0207,1116740.0
2024-05-08 10:00:00,182.1,182.38,181.45,181.59,1232903.0,181.0207,181.299,180.3746,180.5137,1232903.0
2024-05-08 10:10:00,181.6,181.98,181.55,181.94,942351.0,180.5237,180.9014,180.474,180.8616,942351.0
2024-05-08 10:20:00,181.95,182.07,181.77,181.9,883275.0,180.8716,180.9909,180.6927,180.8219,883275.0
2024-05-08 10:30:00,181.89,181.98,181.8,181.81,587356.0,180.8119,180.9014,180.7225,180.7324,587356.0
2024-05-08 10:40:00,181.81,182.08,181.75,182.06,856341.0,180.7324,181.0008,180.6728,180.9809,856341.0
2024-05-08 10:50:00,182.06,182.22,181.95,182.05,626829.0,180.9809,181.14,180.8716,180.971,626829.0
2024-05-08 11:00:00,182.04,182.21,181.97,182.12,670822.0,180.9611,181.13,180.8915,181.0406,670822.0
2024-05-08 11:10:00,182.11,182.3,182.03,182.28,518408.0,181.0306,181.2195,180.9511,181.1996,518408.0
2024-05-08 11:20:00,182.28,182.38,182.17,182.28,524231.0,181.1996,181.299,181.0903,181.1996,524231.0
2024-05-08 11:30:00,182.29,182.33,182.1,182.11,515147.0,181.2096,181.2493,181.0207,181.0306,515147.0
2024-05-08 11:40:00,182.11,182.18,181.85,182.13,705076.0,181.0306,181.1002,180.7722,181.0505,705076.0
2024-05-08 11:50:00,182.14,182.29,182.09,182.25,447656.0,181.0605,181.2096,181.0108,181.1698,447656.0
2024-05-08 12:00:00,182.25,182.32,182.12,182.28,529843.0,181.1698,181.2394,181.0406,181.1996,529843.0
2024-05-08 12:10:00,182.28,182.59,182.26,182.57,1122107.0,181.1996,181.5078,181.1798,181.4879,1122107.0
2024-05-08 12:20:00,182.56,182.61,182.33,182.34,544123.0,181.478,181.5277,181.2493,181.2593,544123.0
2024-05-08 12:30:00,182.34,182.42,182.05,182.19,538824.0,181.2593,181.3388,180.971,181.1102,538824.0
2024-05-08 12:40:00,182.18,182.38,182.14,182.27,368818.0,181.1002,181.299,181.0605,181.1897,368818.0
2024-05-08 12:50:00,182.27,182.27,182.11,182.16,274378.0,181.1897,181.1897,181.0306,181.0803,274378.0
2024-05-08 13:00:00,182.17,182.43,182.03,182.38,508331.0,181.0903,181.3487,180.9511,181.299,508331.0
2024-05-08 13:10:00,182.37,182.48,182.25,182.43,440504.0,181.2891,181.3984,181.1698,181.3487,440504.0
2024-05-08 13:20:00,182.42,182.49,182.26,182.28,409167.0,181.3388,181.4084,181.1798,181.1996,409167.0
2024-05-08 13:30:00,182.31,182.49,182.29,182.45,610481.0,181.2295,181.4084,181.2096,181.3686,610481.0
2024-05-08 13:40:00,182.45,182.56,182.4,182.49,373261.0,181.3686,181.478,181.3189,181.4084,373261.0
2024-05-08 13:50:00,182.49,182.72,182.47,182.65,768373.0,181.4084,181.637,181.3885,181.5674,768373.0
2024-05-08 14:00:00,182.65,182.7,182.53,182.64,498631.0,181.5674,181.6171,181.4482,181.5575,498631.0
2024-05-08 14:10:00,182.65,182.68,182.59,182.66,403964.0,181.5674,181.5973,181.5078,181.5774,403964.0
2024-05-08 14:20:00,182.66,182.72,182.48,182.69,732684.0,181.5774,181.637,181.3984,181.6072,732684.0
2024-05-08 14:30:00,182.69,182.99,182.64,182.94,716839.0,181.6072,181.9054,181.5575,181.8557,716839.0
2024-05-08 14:40:00,182.94,182.99,182.83,182.89,471490.0,181.8557,181.9054,181.7464,181.806,471490.0
2024-05-08 14:50:00,182.9,182.92,182.75,182.81,518349.0,181.816,181.8358,181.6668,181.7265,518349.0
2024-05-08 15:00:00,182.81,182.81,182.66,182.72,656340.0,181.7265,181.7265,181.5774,181.637,656340.0
2024-05-08 15:10:00,182.72,182.88,182.61,182.85,632678.0,181.637,181.7961,181.5277,181.7663,632678.0
2024-05-08 15:20:00,182.85,182.92,182.82,182.89,610208.0,181.7663,181.8358,181.7364,181.806,610208.0
2024-05-08 15:30:00,182.9,183.0,182.86,182.95,868326.0,181.816,181.9154,181.7762,181.8657,868326.0
2024-05-08 15:40:00,182.95,183.04,182.69,182.8,1309772.0,181.8657,181.9551,181.6072,181.7166,1309772.0
2024-05-08 15:50:00,182.8,183.07,182.68,182.75,2241148.0,181.7166,181.985,181.5973,181.6668,2241148.0
2024-05-09 09:30:00,182.57,183.3,182.11,182.93,2173179.0,181.4879,182.2136,181.0306,181.8458,2173179.0
2024-05-09 09:40:00,182.93,183.44,182.81,183.37,1424776.0,181.8458,182.3528,181.7265,182.2832,1424776.0
2024-05-09 09:50:00,183.35,183.83,183.3,183.75,1452753.0,182.2633,182.7404,182.2136,182.6609,1452753.0
2024-05-09 10:00:00,183.75,183.77,183.2,183.2,1007004.0,182.6609,182.6808,182.1142,182.1142,1007004.0
2024-05-09 10:10:00,183.21,183.57,183.2,183.33,1045446.0,182.1241,182.482,182.1142,182.2434,1045446.0
2024-05-09 10:20:00,183.32,183.59,183.29,183.42,688771.0,182.2335,182.5019,182.2036,182.3329,688771.0
2024-05-09 10:30:00,183.43,183.86,183.26,183.78,982519.0,182.3428,182.7703,182.1738,182.6907,982519.0
2024-05-09 10:40:00,183.79,183.86,183.22,183.25,946400.0,182.7007,182.7703,182.1341,182.1639,946400.0
2024-05-09 10:50:00,183.25,183.5,183.11,183.3,1035078.0,182.1639,182.4124,182.0247,182.2136,1035078.0
2024-05-09 11:00:00,183.3,183.47,183.24,183.42,542402.0,182.2136,182.3826,182.1539,182.3329,542402.0
2024-05-09 11:10:00,183.41,183.57,183.4,183.53,459760.0,182.3229,182.482,182.313,182.4422,459760.0
2024-05-09 11:20:00,183.53,183.75,183.53,183.64,737484.0,182.4422,182.6609,182.4422,182.5516,737484.0
2024-05-09 11:30:00,183.65,183.79,183.57,183.73,908059.0,182.5615,182.7007,182.482,182.641,908059.0
2024-05-09 11:40:00,183.73,183.85,183.61,183.69,598851.0,182.641,182.7603,182.5217,182.6013,598851.0
2024-05-09 11:50:00,183.68,183.76,183.51,183.54,467417.0,182.5913,182.6709,182.4223,182.4522,467417.0
2024-05-09 12:00:00,183.55,183.64,183.43,183.56,615013.0,182.4621,182.5516,182.3428,182.472,615013.0
2024-05-09 12:10:00,183.56,183.8,183.52,183.7,432220.0,182.472,182.7106,182.4323,182.6112,432220.0
2024-05-09 12:20:00,183.7,183.73,183.59,183.61,410206.0,182.6112,182.641,182.5019,182.5217,410206.0
2024-05-09 12:30:00,183.61,183.77,183.53,183.75,500028.0,182.5217,182.6808,182.4422,182.6609,500028.0
2024-05-09 12:40:00,183.73,183.92,183.7,183.9,744358.0,182.641,182.8299,182.6112,182.81,744358.0
2024-05-09 12:50:00,183.9,184.03,183.86,184.02,673582.0,182.81,182.9393,182.7703,182.9293,673582.0
2024-05-09 13:00:00,184.02,184.14,183.93,184.02,752233.0,182.9293,183.0486,182.8399,182.9293,752233.0
2024-05-09 13:10:00,184.02,184.48,183.97,184.31,759135.0,182.9293,183.3866,182.8796,183.2176,759135.0
2024-05-09 13:20:00,184.31,184.5,183.89,184.38,1636842.0,183.2176,183.4065,182.8001,183.2872,1636842.0
2024-05-09 13:30:00,184.39,184.61,184.31,184.6,699345.0,183.2971,183.5158,183.2176,183.5059,699345.0
2024-05-09 13:40:00,184.61,184.63,184.49,184.62,773705.0,183.5158,183.5357,183.3965,183.5258,773705.0
2024-05-09 13:50:00,184.63,184.65,184.47,184.48,646542.0,183.5357,183.5556,183.3767,183.3866,646542.0
2024-05-09 14:00:00,184.48,184.5,184.29,184.4,829177.0,183.3866,183.4065,183.1977,183.3071,829177.0
2024-05-09 14:10:00,184.39,184.43,184.23,184.3,482337.0,183.2971,183.3369,183.1381,183.2077,482337.0
2024-05-09 14:20:00,184.3,184.3,184.06,184.25,605103.0,183.2077,183.2077,182.9691,183.158,605103.0
2024-05-09 14:30:00,184.24,184.55,184.24,184.49,538797.0,183.148,183.4562,183.148,183.3965,538797.0
2024-05-09 14:40:00,184.49,184.54,184.4,184.54,567486.0,183.3965,183.4462,183.3071,183.4462,567486.0
2024-05-09 14:50:00,184.53,184.62,184.5,184.52,541400.0,183.4363,183.5258,183.4065,183.4264,541400.0
2024-05-09 15:00:00,184.52,184.55,184.28,184.38,527109.0,183.4264,183.4562,183.1878,183.2872,527109.0
2024-05-09 15:10:00,184.38,184.4,184.28,184.35,574666.0,183.2872,183.3071,183.1878,183.2574,574666.0
2024-05-09 15:20:00,184.34,184.37,184.22,184.31,481279.0,183.2474,183.2772,183.1281,183.2176,481279.0
2024-05-09 15:30:00,184.31,184.62,184.3,184.59,849205.0,183.2176,183.5258,183.2077,183.4959,849205.0
2024-05-09 15:40:00,184.59,184.65,184.42,184.53,1053370.0,183.4959,183.5556,183.3269,183.4363,1053370.0
2024-05-09 15:50:00,184.53,184.66,184.39,184.65,2978754.0,183.4363,183.5655,183.2971,183.5556,2978754.0
2024-05-10 09:30:00,184.92,185.09,183.95,184.18,3047804.0,184.075,184.2443,183.1095,183.3384,3047804.0
2024-05-10 09:40:00,184.15,184.54,183.6,183.67,1689654.0,183.3086,183.6968,182.7611,182.8308,1689654.0
2024-05-10 09:50:00,183.68,183.8,183.36,183.6,1507587.0,182.8407,182.9602,182.5222,182.7611,1507587.0
2024-05-10 10:00:00,183.62,183.98,183.22,183.65,1710497.0,182.781,183.1393,182.3828,182.8108,1710497.0
2024-05-10 10:10:00,183.64,183.7,183.27,183.28,1161602.0,182.8009,182.8606,182.4326,182.4425,1161602.0
2024-05-10 10:20:00,183.28,183.52,183.15,183.21,998266.0,182.4425,182.6814,182.3131,182.3729,998266.0
2024-05-10 10:30:00,183.21,183.4,182.95,183.03,1024896.0,182.3729,182.562,182.114,182.1937,1024896.0
2024-05-10 10:40:00,183.03,183.14,182.76,182.78,1101595.0,182.1937,182.3032,181.9249,181.9448,1101595.0
2024-05-10 10:50:00,182.78,182.87,182.26,182.55,1375241.0,181.9448,182.0344,181.4272,181.7159,1375241.0
2024-05-10 11:00:00,182.55,182.76,182.37,182.64,1252038.0,181.7159,181.9249,181.5367,181.8055,1252038.0
2024-05-10 11:10:00,182.65,182.87,182.64,182.72,836717.0,181.8154,182.0344,181.8055,181.8851,836717.0
2024-05-10 11:20:00,182.71,182.89,182.64,182.69,659745.0,181.8751,182.0543,181.8055,181.8552,659745.0
2024-05-10 11:30:00,182.7,182.74,182.38,182.45,688222.0,181.8652,181.905,181.5466,181.6163,688222.0
2024-05-10 11:40:00,182.44,182.65,182.44,182.61,557844.0,181.6064,181.8154,181.6064,181.7756,557844.0
2024-05-10 11:50:00,182.61,182.63,182.52,182.58,390791.0,181.7756,181.7955,181.686,181.7457,390791.0
2024-05-10 12:00:00,182.58,182.59,182.24,182.43,570152.0,181.7457,181.7557,181.4073,181.5964,570152.0
2024-05-10 12:10:00,182.43,182.59,182.41,182.46,482198.0,181.5964,181.7557,181.5765,181.6263,482198.0
2024-05-10 12:20:00,182.46,182.61,182.42,182.49,428589.0,181.6263,181.7756,181.5865,181.6561,428589.0
2024-05-10 12:30:00,182.49,182.59,182.45,182.49,471470.0,181.6561,181.7557,181.6163,181.6561,471470.0
2024-05-10 12:40:00,182.5,182.54,182.37,182.48,465341.0,181.6661,181.7059,181.5367,181.6462,465341.0
2024-05-10 12:50:00,182.47,182.49,182.35,182.39,390169.0,181.6362,181.6561,181.5168,181.5566,390169.0
2024-05-10 13:00:00,182.39,182.44,182.27,182.27,361160.0,181.5566,181.6064,181.4372,181.4372,361160.0
2024-05-10 13:10:00,182.27,182.35,182.21,182.33,427127.0,181.4372,181.5168,181.3774,181.4969,427127.0
2024-05-10 13:20:00,182.33,182.46,182.32,182.4,377208.0,181.4969,181.6263,181.4869,181.5666,377208.0
2024-05-10 13:30:00,182.39,182.48,182.37,182.39,395587.0,181.5566,181.6462,181.5367,181.5566,395587.0
2024-05-10 13:40:00,182.4,182.45,182.13,182.24,489738.0,181.5666,181.6163,181.2978,181.4073,489738.0
2024-05-10 13:50:00,182.24,182.52,182.23,182.48,457598.0,181.4073,181.686,181.3973,181.6462,457598.0
2024-05-10 14:00:00,182.48,182.86,182.35,182.75,1207869.0,181.6462,182.0245,181.5168,181.915,1207869.0
2024-05-10 14:10:00,182.75,182.78,182.54,182.72,579628.0,181.915,181.9448,181.7059,181.8851,579628.0
2024-05-10 14:20:00,182.73,182.81,182.62,182.74,426920.0,181.895,181.9747,181.7856,181.905,426920.0
2024-05-10 14:30:00,182.73,182.74,182.57,182.64,364552.0,181.895,181.905,181.7358,181.8055,364552.0
2024-05-10 14:40:00,182.63,182.87,182.63,182.84,715892.0,181.7955,182.0344,181.7955,182.0045,715892.0
2024-05-10 14:50:00,182.84,182.93,182.77,182.91,539526.0,182.0045,182.0941,181.9349,182.0742,539526.0
2024-05-10 15:00:00,182.91,182.92,182.75,182.81,433093.0,182.0742,182.0842,181.915,181.9747,433093.0
2024-05-10 15:10:00,182.81,182.9,182.67,182.87,590515.0,181.9747,182.0643,181.8353,182.0344,590515.0
2024-05-10 15:20:00,182.87,182.97,182.81,182.94,693346.0,182.0344,182.134,181.9747,182.1041,693346.0
2024-05-10 15:30:00,182.94,183.15,182.79,183.09,1058497.0,182.1041,182.3131,181.9548,182.2534,1058497.0
2024-05-10 15:40:00,183.1,183.13,182.95,183.03,1070760.0,182.2634,182.2932,182.114,182.1937,1070760.0
2024-05-10 15:50:00,183.03,183.2,182.97,182.99,2128613.0,182.1937,182.3629,182.134,182.1539,2128613.0
2024-05-13 09:30:00,185.5,185.65,184.62,184.93,3728962.0,184.6524,184.8017,183.7764,184.085,3728962.0
2024-05-13 09:40:00,184.93,185.44,184.75,184.84,1762312.0,184.085,184.5927,183.9058,183.9954,1762312.0
2024-05-13 09:50:00,184.84,185.38,184.76,185.19,1402637.0,183.9954,184.5329,183.9158,184.3438,1402637.0
2024-05-13 10:00:00,185.19,185.38,184.94,185.11,1086101.0,184.3438,184.5329,184.095,184.2642,1086101.0
2024-05-13 10:10:00,185.11,185.24,184.98,185.14,904676.0,184.2642,184.3936,184.1348,184.294,904676.0
2024-05-13 10:20:00,185.14,185.87,185.12,185.69,2070759.0,184.294,185.0207,184.2741,184.8415,2070759.0
2024-05-13 10:30:00,185.68,185.97,185.63,185.96,1190042.0,184.8316,185.1202,184.7818,185.1103,1190042.0
2024-05-13 10:40:00,185.95,186.43,185.73,186.39,2085046.0,185.1003,185.5781,184.8813,185.5383,2085046.0
2024-05-13 10:50:00,186.39,186.39,186.04,186.08,1409117.0,185.5383,185.5383,185.1899,185.2297,1409117.0
2024-05-13 11:00:00,186.07,186.18,185.9,185.99,1034121.0,185.2198,185.3293,185.0506,185.1402,1034121.0
2024-05-13 11:10:00,185.99,186.27,185.8,185.99,857388.0,185.1402,185.4189,184.951,185.1402,857388.0
2024-05-13 11:20:00,186.0,186.21,185.81,185.92,890794.0,185.1501,185.3591,184.961,185.0705,890794.0
2024-05-13 11:30:00,185.92,186.25,185.77,186.17,725656.0,185.0705,185.399,184.9212,185.3193,725656.0
2024-05-13 11:40:00,186.17,186.17,185.88,185.99,826760.0,185.3193,185.3193,185.0307,185.1402,826760.0
2024-05-13 11:50:00,185.98,186.06,185.82,186.05,685368.0,185.1302,185.2098,184.9709,185.1999,685368.0
2024-05-13 12:00:00,186.05,186.29,185.97,186.25,973151.0,185.1999,185.4388,185.1202,185.399,973151.0
2024-05-13 12:10:00,186.25,186.34,186.06,186.21,960687.0,185.399,185.4886,185.2098,185.3591,960687.0
2024-05-13 12:20:00,186.2,186.5,186.18,186.29,1148681.0,185.3492,185.6478,185.3293,185.4388,1148681.0
2024-05-13 12:30:00,186.29,186.5,186.27,186.49,780771.0,185.4388,185.6478,185.4189,185.6379,780771.0
2024-05-13 12:40:00,186.49,186.77,186.48,186.66,1309932.0,185.6379,185.9166,185.6279,185.8071,1309932.0
2024-05-13 12:50:00,186.66,186.88,186.62,186.81,1042748.0,185.8071,186.0261,185.7673,185.9564,1042748.0
2024-05-13 13:00:00,186.81,186.86,186.25,186.46,1493061.0,185.9564,186.0062,185.399,185.608,1493061.0
2024-05-13 13:10:00,186.46,186.82,186.37,186.78,1208364.0,185.608,185.9664,185.5184,185.9265,1208364.0
2024-05-13 13:20:00,186.78,186.93,186.61,186.66,1218192.0,185.9265,186.0759,185.7573,185.8071,1218192.0
2024-05-13 13:30:00,186.66,186.78,186.46,186.59,897948.0,185.8071,185.9265,185.608,185.7374,897948.0
2024-05-13 13:40:00,186.58,186.61,186.37,186.52,881064.0,185.7275,185.7573,185.5184,185.6677,881064.0
2024-05-13 13:50:00,186.53,186.84,186.52,186.78,658961.0,185.6777,185.9863,185.6677,185.9265,658961.0
2024-05-13 14:00:00,186.78,186.87,186.61,186.82,673681.0,185.9265,186.0161,185.7573,185.9664,673681.0
2024-05-13 14:10:00,186.82,186.9,186.8,186.89,672116.0,185.9664,186.046,185.9465,186.036,672116.0
2024-05-13 14:20:00,186.9,186.95,186.64,186.65,871420.0,186.046,186.0958,185.7872,185.7971,871420.0
2024-05-13 14:30:00,186.66,186.74,186.58,186.68,706314.0,185.8071,185.8867,185.7275,185.827,706314.0
2024-05-13 14:40:00,186.67,186.68,186.56,186.6,494339.0,185.817,185.827,185.7075,185.7474,494339.0
2024-05-13 14:50:00,186.6,186.83,186.59,186.81,749635.0,185.7474,185.9763,185.7374,185.9564,749635.0
2024-05-13 15:00:00,186.82,186.87,186.74,186.8,744884.0,185.9664,186.0161,185.8867,185.9465,744884.0
2024-05-13 15:10:00,186.8,187.1,186.71,187.03,1710213.0,185.9465,186.2451,185.8569,186.1754,1710213.0
2024-05-13 15:20:00,187.02,187.08,186.82,186.99,1110641.0,186.1654,186.2252,185.9664,186.1356,1110641.0
2024-05-13 15:30:00,186.99,187.03,186.81,186.92,946897.0,186.1356,186.1754,185.9564,186.0659,946897.0
2024-05-13 15:40:00,186.92,187.02,186.87,186.97,1210593.0,186.0659,186.1654,186.0161,186.1157,1210593.0
2024-05-13 15:50:00,186.97,186.98,186.07,186.28,4779334.0,186.1157,186.1256,185.2198,185.4288,4779334.0
2024-05-14 09:30:00,187.59,188.3,187.3,188.02,3315885.0,186.7328,187.4396,186.4442,187.1609,3315885.0
2024-05-14 09:40:00,188.02,188.02,187.12,187.54,1387491.0,187.1609,187.1609,186.265,186.6831,1387491.0
2024-05-14 09:50:00,187.55,187.73,186.92,187.01,1804076.0,186.693,186.8722,186.0659,186.1555,1804076.0
2024-05-14 10:00:00,187.02,187.15,186.72,186.98,1241286.0,186.1654,186.2949,185.8668,186.1256,1241286.0
2024-05-14 10:10:00,186.98,186.98,186.55,186.72,854973.0,186.1256,186.1256,185.6976,185.8668,854973.0
2024-05-14 10:20:00,186.73,187.07,186.6,187.01,941580.0,185.8768,186.2152,185.7474,186.1555,941580.0
2024-05-14 10:30:00,187.01,187.07,186.5,186.53,827606.0,186.1555,186.2152,185.6478,185.6777,827606.0
2024-05-14 10:40:00,186.53,186.59,186.29,186.52,707382.0,185.6777,185.7374,185.4388,185.6677,707382.0
2024-05-14 10:50:00,186.51,187.0,186.49,186.99,639814.0,185.6578,186.1455,185.6379,186.1356,639814.0
2024-05-14 11:00:00,187.0,187.07,186.86,187.03,593159.0,186.1455,186.2152,186.0062,186.1754,593159.0
2024-05-14 11:10:00,187.02,187.21,186.86,186.88,655402.0,186.1654,186.3546,186.0062,186.0261,655402.0
2024-05-14 11:20:00,186.87,187.0,186.79,186.99,482139.0,186.0161,186.1455,185.9365,186.1356,482139.0
2024-05-14 11:30:00,186.99,187.01,186.6,186.69,546320.0,186.1356,186.1555,185.7474,185.837,546320.0
2024-05-14 11:40:00,186.69,186.82,186.51,186.8,558003.0,185.837,185.9664,185.6578,185.9465,558003.0
2024-05-14 11:50:00,186.8,186.94,186.75,186.91,557425.0,185.9465,186.0858,185.8967,186.0559,557425.0
2024-05-14 12:00:00,186.92,186.96,186.73,186.93,505777.0,186.0659,186.1057,185.8768,186.0759,505777.0
2024-05-14 12:10:00,186.93,186.94,186.75,186.83,295542.0,186.0759,186.0858,185.8967,185.9763,295542.0
2024-05-14 12:20:00,186.83,186.88,186.77,186.8,336517.0,185.9763,186.0261,185.9166,185.9465,336517.0
2024-05-14 12:30:00,186.8,186.95,186.66,186.67,440402.0,185.9465,186.0958,185.8071,185.817,440402.0
2024-05-14 12:40:00,186.67,186.78,186.65,186.72,331911.0,185.817,185.9265,185.7971,185.8668,331911.0
2024-05-14 12:50:00,186.72,186.81,186.6,186.78,378616.0,185.8668,185.9564,185.7474,185.9265,378616.0
2024-05-14 13:00:00,186.78,186.9,186.72,186.85,340815.0,185.9265,186.046,185.8668,185.9962,340815.0
2024-05-14 13:10:00,186.86,186.89,186.51,186.56,402264.0,186.0062,186.036,185.6578,185.7075,402264.0
2024-05-14 13:20:00,186.56,186.63,186.45,186.53,559662.0,185.7075,185.7772,185.5981,185.6777,559662.0
2024-05-14 13:30:00,186.53,186.86,186.48,186.81,551243.0,185.6777,186.0062,185.6279,185.9564,551243.0
2024-05-14 13:40:00,186.81,186.98,186.81,186.96,369842.0,185.9564,186.1256,185.9564,186.1057,369842.0
2024-05-14 13:50:00,186.96,187.05,186.87,186.94,454314.0,186.1057,186.1953,186.0161,186.0858,454314.0
2024-05-14 14:00:00,186.94,187.04,186.88,186.99,332981.0,186.0858,186.1854,186.0261,186.1356,332981.0
2024-05-14 14:10:00,186.99,187.37,186.99,187.24,624313.0,186.1356,186.5138,186.1356,186.3844,624313.0
2024-05-14 14:20:00,187.25,187.37,187.15,187.33,454966.0,186.3944,186.5138,186.2949,186.474,454966.0
2024-05-14 14:30:00,187.33,187.47,187.2,187.39,503256.0,186.474,186.6134,186.3446,186.5338,503256.0
2024-05-14 14:40:00,187.39,187.58,187.38,187.43,625765.0,186.5338,186.7229,186.5238,186.5736,625765.0
2024-05-14 14:50:00,187.43,187.65,187.39,187.53,505263.0,186.5736,186.7926,186.5338,186.6731,505263.0
2024-05-14 15:00:00,187.52,187.77,187.51,187.77,868521.0,186.6632,186.912,186.6532,186.912,868521.0
2024-05-14 15:10:00,187.77,187.8,187.64,187.75,547876.0,186.912,186.9419,186.7826,186.8921,547876.0
2024-05-14 15:20:00,187.75,187.82,187.61,187.75,666876.0,186.8921,186.9618,186.7528,186.8921,666876.0
2024-05-14 15:30:00,187.75,187.85,187.71,187.75,608249.0,186.8921,186.9917,186.8523,186.8921,608249.0
2024-05-14 15:40:00,187.75,187.86,187.74,187.75,898200.0,186.8921,187.0016,186.8822,186.8921,898200.0
2024-05-14 15:50:00,187.76,187.91,187.16,187.39,2779458.0,186.9021,187.0514,186.3048,186.5338,2779458.0
2024-05-15 09:30:00,187.83,188.65,187.37,187.76,2585543.0,186.9717,187.788,186.5138,186.9021,2585543.0
2024-05-15 09:40:00,187.76,188.35,187.7,188.16,1484923.0,186.9021,187.4894,186.8423,187.3002,1484923.0
2024-05-15 09:50:00,188.17,188.89,188.04,188.87,1678779.0,187.3102,188.0269,187.1808,188.007,1678779.0
2024-05-15 10:00:00,188.85,189.38,188.8,189.13,2132667.0,187.9871,188.5147,187.9373,188.2658,2132667.0
2024-05-15 10:10:00,189.12,189.59,189.09,189.58,1906548.0,188.2559,188.7237,188.226,188.7137,1906548.0
2024-05-15 10:20:00,189.57,189.73,189.39,189.58,1384499.0,188.7038,188.8631,188.5246,188.7137,1384499.0
2024-05-15 10:30:00,189.58,189.84,189.52,189.8,1729928.0,188.7137,188.9726,188.654,188.9327,1729928.0
2024-05-15 10:40:00,189.81,189.94,189.67,189.8,1360231.0,188.9427,189.0721,188.8033,188.9327,1360231.0
2024-05-15 10:50:00,189.8,189.95,189.77,189.92,883939.0,188.9327,189.0821,188.9029,189.0522,883939.0
2024-05-15 11:00:00,189.93,189.96,189.72,189.86,1057448.0,189.0622,189.092,188.8531,188.9925,1057448.0
2024-05-15 11:10:00,189.85,189.97,189.81,189.97,899795.0,188.9825,189.102,188.9427,189.102,899795.0
2024-05-15 11:20:00,189.97,190.06,189.76,189.92,1894687.0,189.102,189.1916,188.8929,189.0522,1894687.0
2024-05-15 11:30:00,189.93,189.94,189.54,189.62,921619.0,189.0622,189.0721,188.6739,188.7536,921619.0
2024-05-15 11:40:00,189.62,189.85,189.6,189.78,702661.0,188.7536,188.9825,188.7337,188.9128,702661.0
2024-05-15 11:50:00,189.77,189.91,189.72,189.89,524012.0,188.9029,189.0422,188.8531,189.0223,524012.0
2024-05-15 12:00:00,189.89,189.97,189.79,189.95,613052.0,189.0223,189.102,188.9228,189.0821,613052.0
2024-05-15 12:10:00,189.95,190.09,189.9,189.97,860183.0,189.0821,189.2214,189.0323,189.102,860183.0
2024-05-15 12:20:00,189.96,190.21,189.96,190.16,833169.0,189.092,189.3409,189.092,189.2911,833169.0
2024-05-15 12:30:00,190.15,190.33,190.14,190.29,888105.0,189.2811,189.4603,189.2712,189.4205,888105.0
2024-05-15 12:40:00,190.29,190.4,190.21,190.39,827967.0,189.4205,189.53,189.3409,189.52,827967.0
2024-05-15 12:50:00,190.39,190.51,190.34,190.39,1155722.0,189.52,189.6395,189.4703,189.52,1155722.0
2024-05-15 13:00:00,190.4,190.6,190.34,190.47,776266.0,189.53,189.7291,189.4703,189.5997,776266.0
2024-05-15 13:10:00,190.47,190.65,190.43,190.53,772100.0,189.5997,189.7789,189.5599,189.6594,772100.0
2024-05-15 13:20:00,190.53,190.55,190.25,190.37,747714.0,189.6594,189.6793,189.3807,189.5001,747714.0
2024-05-15 13:30:00,190.38,190.52,190.33,190.46,623498.0,189.5101,189.6495,189.4603,189.5897,623498.0
2024-05-15 13:40:00,190.46,190.55,190.17,190.25,619709.0,189.5897,189.6793,189.3011,189.3807,619709.0
2024-05-15 13:50:00,190.24,190.41,190.22,190.38,696378.0,189.3707,189.54,189.3508,189.5101,696378.0
2024-05-15 14:00:00,190.39,190.39,190.02,190.17,813834.0,189.52,189.52,189.1517,189.3011,813834.0
2024-05-15 14:10:00,190.17,190.29,189.95,190.21,1002335.0,189.3011,189.4205,189.0821,189.3409,1002335.0
2024-05-15 14:20:00,190.21,190.21,189.86,189.93,703619.0,189.3409,189.3409,188.9925,189.0622,703619.0
2024-05-15 14:30:00,189.93,190.11,189.82,190.1,863854.0,189.0622,189.2413,188.9527,189.2314,863854.0
2024-05-15 14:40:00,190.09,190.12,189.9,189.98,564297.0,189.2214,189.2513,189.0323,189.1119,564297.0
2024-05-15 14:50:00,189.98,190.08,189.92,189.98,536498.0,189.1119,189.2115,189.0522,189.1119,536498.0
2024-05-15 15:00:00,189.98,190.08,189.92,190.07,777924.0,189.1119,189.2115,189.0522,189.2015,777924.0
2024-05-15 15:10:00,190.07,190.23,190.02,190.16,1355787.0,189.2015,189.3608,189.1517,189.2911,1355787.0
2024-05-15 15:20:00,190.16,190.26,189.82,189.88,1160601.0,189.2911,189.3906,188.9527,189.0124,1160601.0
2024-05-15 15:30:00,189.88,190.12,189.84,189.98,994400.0,189.0124,189.2513,188.9726,189.1119,994400.0
2024-05-15 15:40:00,189.97,190.12,189.93,190.01,1158474.0,189.102,189.2513,189.0622,189.1418,1158474.0
2024-05-15 15:50:00,190.0,190.05,189.5,189.75,4848664.0,189.1318,189.1816,188.6341,188.883,4848664.0
2024-05-16 09:30:00,190.44,191.09,189.97,190.48,2949926.0,189.5698,190.2168,189.102,189.6096,2949926.0
2024-05-16 09:40:00,190.48,190.8,189.99,190.74,1824156.0,189.6096,189.9282,189.1219,189.8684,1824156.0
2024-05-16 09:50:00,190.73,191.1,190.45,190.5,1419559.0,189.8585,190.2268,189.5798,189.6295,1419559.0
2024-05-16 10:00:00,190.5,190.78,190.04,190.12,1135148.0,189.6295,189.9083,189.1716,189.2513,1135148.0
2024-05-16 10:10:00,190.11,190.32,190.03,190.19,895378.0,189.2413,189.4504,189.1617,189.321,895378.0
2024-05-16 10:20:00,190.18,190.7,190.15,190.58,1276780.0,189.311,189.8286,189.2811,189.7092,1276780.0
2024-05-16 10:30:00,190.59,190.67,190.4,190.56,758117.0,189.7191,189.7988,189.53,189.6893,758117.0
2024-05-16 10:40:00,190.57,190.75,190.36,190.41,932949.0,189.6992,189.8784,189.4902,189.54,932949.0
2024-05-16 10:50:00,190.4,190.45,190.15,190.34,777552.0,189.53,189.5798,189.2811,189.4703,777552.0
2024-05-16 11:00:00,190.34,190.59,190.2,190.24,862451.0,189.4703,189.7191,189.3309,189.3707,862451.0
2024-05-16 11:10:00,190.24,190.24,189.76,189.95,1043171.0,189.3707,189.3707,188.8929,189.0821,1043171.0
2024-05-16 11:20:00,189.94,190.04,189.72,189.97,815133.0,189.0721,189.1716,188.8531,189.102,815133.0
2024-05-16 11:30:00,189.97,190.14,189.76,190.03,1030004.0,189.102,189.2712,188.8929,189.1617,1030004.0
2024-05-16 11:40:00,190.03,190.12,189.84,189.94,682900.0,189.1617,189.2513,188.9726,189.0721,682900.0
2024-05-16 11:50:00,189.95,190.06,189.93,190.02,527927.0,189.0821,189.1916,189.0622,189.1517,527927.0
2024-05-16 12:00:00,190.01,190.08,189.82,190.07,902029.0,189.1418,189.2115,188.9527,189.2015,902029.0
2024-05-16 12:10:00,190.07,190.26,190.04,190.12,637957.0,189.2015,189.3906,189.1716,189.2513,637957.0
2024-05-16 12:20:00,190.12,190.38,190.12,190.32,602619.0,189.2513,189.5101,189.2513,189.4504,602619.0
2024-05-16 12:30:00,190.33,190.47,190.23,190.41,574880.0,189.4603,189.5997,189.3608,189.54,574880.0
2024-05-16 12:40:00,190.4,190.41,190.27,190.39,397861.0,189.53,189.54,189.4006,189.52,397861.0
2024-05-16 12:50:00,190.39,190.49,190.3,190.33,400726.0,189.52,189.6196,189.4305,189.4603,400726.0
2024-05-16 13:00:00,190.32,190.42,190.16,190.37,517494.0,189.4504,189.5499,189.2911,189.5001,517494.0
2024-05-16 13:10:00,190.38,190.45,190.29,190.38,419958.0,189.5101,189.5798,189.4205,189.5101,419958.0
2024-05-16 13:20:00,190.37,190.38,189.97,190.01,578130.0,189.5001,189.5101,189.102,189.1418,578130.0
2024-05-16 13:30:00,190.0,190.08,189.89,190.03,465749.0,189.1318,189.2115,189.0223,189.1617,465749.0
2024-05-16 13:40:00,190.03,190.17,190.02,190.09,456582.0,189.1617,189.3011,189.1517,189.2214,456582.0
2024-05-16 13:50:00,190.08,190.26,190.06,190.19,395732.0,189.2115,189.3906,189.1916,189.321,395732.0
2024-05-16 14:00:00,190.19,190.19,189.87,189.89,648831.0,189.321,189.321,189.0024,189.0223,648831.0
2024-05-16 14:10:00,189.89,189.97,189.76,189.96,546050.0,189.0223,189.102,188.8929,189.092,546050.0
2024-05-16 14:20:00,189.96,190.09,189.82,189.93,463519.0,189.092,189.2214,188.9527,189.0622,463519.0
2024-05-16 14:30:00,189.92,190.04,189.84,189.97,423626.0,189.0522,189.1716,188.9726,189.102,423626.0
2024-05-16 14:40:00,189.96,190.1,189.89,189.95,418238.0,189.092,189.2314,189.0223,189.0821,418238.0
2024-05-16 14:50:00,189.94,189.97,189.85,189.94,439235.0,189.0721,189.102,188.9825,189.0721,439235.0
2024-05-16 15:00:00,189.94,189.99,189.86,189.95,526777.0,189.0721,189.1219,188.9925,189.0821,526777.0
2024-05-16 15:10:00,189.96,189.96,189.85,189.92,645694.0,189.092,189.092,188.9825,189.0522,645694.0
2024-05-16 15:20:00,189.91,190.02,189.84,189.89,662054.0,189.0422,189.1517,188.9726,189.0223,662054.0
2024-05-16 15:30:00,189.89,189.91,189.66,189.77,862261.0,189.0223,189.0422,188.7934,188.9029,862261.0
2024-05-16 15:40:00,189.77,190.05,189.74,189.96,1227149.0,188.9029,189.1816,188.873,189.092,1227149.0
2024-05-16 15:50:00,189.96,190.22,189.67,189.91,2508038.0,189.092,189.3508,188.8033,189.0422,2508038.0
2024-05-17 09:30:00,189.53,190.5,189.18,190.39,4002329.0,188.664,189.6295,188.3156,189.52,4002329.0
2024-05-17 09:40:00,190.38,190.81,190.12,190.47,1439208.0,189.5101,189.9381,189.2513,189.5997,1439208.0
2024-05-17 09:50:00,190.47,190.62,190.19,190.4,971298.0,189.5997,189.749,189.321,189.53,971298.0
2024-05-17 10:00:00,190.4,190.52,190.15,190.27,677702.0,189.53,189.6495,189.2811,189.4006,677702.0
2024-05-17 10:10:00,190.27,190.34,189.97,190.1,670475.0,189.4006,189.4703,189.102,189.2314,670475.0
2024-05-17 10:20:00,190.09,190.25,190.04,190.15,573756.0,189.2214,189.3807,189.1716,189.2811,573756.0
2024-05-17 10:30:00,190.16,190.3,190.01,190.05,611660.0,189.2911,189.4305,189.1418,189.1816,611660.0
2024-05-17 10:40:00,190.05,190.08,189.83,189.99,532178.0,189.1816,189.2115,188.9626,189.1219,532178.0
2024-05-17 10:50:00,189.99,190.02,189.83,189.97,494355.0,189.1219,189.1517,188.9626,189.102,494355.0
2024-05-17 11:00:00,189.98,189.98,189.79,189.95,429222.0,189.1119,189.1119,188.9228,189.0821,429222.0
2024-05-17 11:10:00,189.95,189.97,189.85,189.85,338414.0,189.0821,189.102,188.9825,188.9825,338414.0
2024-05-17 11:20:00,189.85,189.86,189.65,189.7,532912.0,188.9825,188.9925,188.7834,188.8332,532912.0
2024-05-17 11:30:00,189.69,189.71,189.52,189.56,626525.0,188.8232,188.8432,188.654,188.6938,626525.0
2024-05-17 11:40:00,189.56,189.65,189.42,189.46,406222.0,188.6938,188.7834,188.5545,188.5943,406222.0
2024-05-17 11:50:00,189.46,189.64,189.45,189.58,347878.0,188.5943,188.7735,188.5843,188.7137,347878.0
2024-05-17 12:00:00,189.58,189.73,189.55,189.66,349232.0,188.7137,188.8631,188.6839,188.7934,349232.0
2024-05-17 12:10:00,189.66,189.97,189.63,189.73,682687.0,188.7934,189.102,188.7635,188.8631,682687.0
2024-05-17 12:20:00,189.73,189.8,189.56,189.79,384363.0,188.8631,188.9327,188.6938,188.9228,384363.0
2024-05-17 12:30:00,189.8,189.97,189.71,189.85,399894.0,188.9327,189.102,188.8432,188.9825,399894.0
2024-05-17 12:40:00,189.85,189.9,189.64,189.89,275855.0,188.9825,189.0323,188.7735,189.0223,275855.0
2024-05-17 12:50:00,189.89,189.99,189.87,189.95,280623.0,189.0223,189.1219,189.0024,189.0821,280623.0
2024-05-17 13:00:00,189.95,189.95,189.83,189.87,201678.0,189.0821,189.0821,188.9626,189.0024,201678.0
2024-05-17 13:10:00,189.87,189.91,189.66,189.66,313530.0,189.0024,189.0422,188.7934,188.7934,313530.0
2024-05-17 13:20:00,189.67,189.77,189.58,189.69,282529.0,188.8033,188.9029,188.7137,188.8232,282529.0
2024-05-17 13:30:00,189.69,189.74,189.58,189.74,263330.0,188.8232,188.873,188.7137,188.873,263330.0
2024-05-17 13:40:00,189.74,189.88,189.69,189.73,359767.0,188.873,189.0124,188.8232,188.8631,359767.0
2024-05-17 13:50:00,189.73,189.84,189.71,189.81,228693.0,188.8631,188.9726,188.8432,188.9427,228693.0
2024-05-17 14:00:00,189.82,189.82,189.67,189.77,286228.0,188.9527,188.9527,188.8033,188.9029,286228.0
2024-05-17 14:10:00,189.77,189.77,189.49,189.62,309110.0,188.9029,188.9029,188.6242,188.7536,309110.0
2024-05-17 14:20:00,189.62,189.75,189.38,189.68,348305.0,188.7536,188.883,188.5147,188.8133,348305.0
2024-05-17 14:30:00,189.67,189.75,189.62,189.73,248841.0,188.8033,188.883,188.7536,188.8631,248841.0
2024-05-17 14:40:00,189.74,189.89,189.69,189.88,311273.0,188.873,189.0223,188.8232,189.0124,311273.0
2024-05-17 14:50:00,189.88,190.05,189.85,189.97,706071.0,189.0124,189.1816,188.9825,189.102,706071.0
2024-05-17 15:00:00,189.98,190.05,189.89,190.02,474730.0,189.1119,189.1816,189.0223,189.1517,474730.0
2024-05-17 15:10:00,190.01,190.1,189.94,189.97,538028.0,189.1418,189.2314,189.0721,189.102,538028.0
2024-05-17 15:20:00,189.98,190.13,189.96,190.11,678991.0,189.1119,189.2612,189.092,189.2413,678991.0
2024-05-17 15:30:00,190.11,190.13,190.0,190.11,675444.0,189.2413,189.2612,189.1318,189.2413,675444.0
2024-05-17 15:40:00,190.11,190.15,190.04,190.06,869373.0,189.2413,189.2811,189.1716,189.1916,869373.0
2024-05-17 15:50:00,190.06,190.07,189.75,189.93,3504259.0,189.1916,189.2015,188.883,189.0622,3504259.0
2024-05-20 09:30:00,189.33,190.18,189.01,190.07,2582295.0,188.4649,189.311,188.1464,189.2015,2582295.0
2024-05-20 09:40:00,190.08,190.2,189.8,190.16,988759.0,189.2115,189.3309,188.9327,189.2911,988759.0
2024-05-20 09:50:00,190.16,190.91,190.16,190.9,1143440.0,189.2911,190.0377,189.2911,190.0277,1143440.0
2024-05-20 10:00:00,190.91,191.39,190.81,191.25,1740560.0,190.0377,190.5155,189.9381,190.3761,1740560.0
2024-05-20 10:10:00,191.25,191.57,191.18,191.51,1371996.0,190.3761,190.6947,190.3064,190.6349,1371996.0
2024-05-20 10:20:00,191.51,191.77,191.32,191.61,1130495.0,190.6349,190.8937,190.4458,190.7345,1130495.0
2024-05-20 10:30:00,191.6,191.92,191.59,191.72,1313004.0,190.7245,191.0431,190.7146,190.844,1313004.0
2024-05-20 10:40:00,191.72,191.77,191.32,191.56,860221.0,190.844,190.8937,190.4458,190.6847,860221.0
2024-05-20 10:50:00,191.57,191.6,191.38,191.48,516502.0,190.6947,190.7245,190.5055,190.6051,516502.0
2024-05-20 11:00:00,191.48,191.62,191.4,191.56,471964.0,190.6051,190.7444,190.5254,190.6847,471964.0
2024-05-20 11:10:00,191.56,191.67,191.34,191.37,481049.0,190.6847,190.7942,190.4657,190.4956,481049.0
2024-05-20 11:20:00,191.38,191.57,191.17,191.18,552332.0,190.5055,190.6947,190.2965,190.3064,552332.0
2024-05-20 11:30:00,191.18,191.51,191.08,191.32,590173.0,190.3064,190.6349,190.2069,190.4458,590173.0
2024-05-20 11:40:00,191.33,191.38,191.16,191.37,387530.0,190.4558,190.5055,190.2865,190.4956,387530.0
2024-05-20 11:50:00,191.37,191.39,191.21,191.28,278267.0,190.4956,190.5155,190.3363,190.406,278267.0
2024-05-20 12:00:00,191.27,191.39,191.22,191.31,326919.0,190.396,190.5155,190.3463,190.4358,326919.0
2024-05-20 12:10:00,191.32,191.32,191.19,191.28,310840.0,190.4458,190.4458,190.3164,190.406,310840.0
2024-05-20 12:20:00,191.29,191.38,191.02,191.17,410391.0,190.4159,190.5055,190.1472,190.2965,410391.0
2024-05-20 12:30:00,191.16,191.42,191.16,191.39,431650.0,190.2865,190.5453,190.2865,190.5155,431650.0
2024-05-20 12:40:00,191.39,191.44,191.32,191.41,355005.0,190.5155,190.5653,190.4458,190.5354,355005.0
2024-05-20 12:50:00,191.4,191.68,191.39,191.62,696036.0,190.5254,190.8042,190.5155,190.7444,696036.0
2024-05-20 13:00:00,191.62,191.81,191.61,191.78,521164.0,190.7444,190.9336,190.7345,190.9037,521164.0
2024-05-20 13:10:00,191.78,191.78,191.64,191.74,323549.0,190.9037,190.9037,190.7643,190.8639,323549.0
2024-05-20 13:20:00,191.73,191.75,191.41,191.46,537682.0,190.8539,190.8738,190.5354,190.5852,537682.0
2024-05-20 13:30:00,191.47,191.58,191.38,191.5,291587.0,190.5951,190.7046,190.5055,190.625,291587.0
2024-05-20 13:40:00,191.51,191.62,191.47,191.56,344194.0,190.6349,190.7444,190.5951,190.6847,344194.0
2024-05-20 13:50:00,191.57,191.59,191.42,191.51,243767.0,190.6947,190.7146,190.5453,190.6349,243767.0
2024-05-20 14:00:00,191.51,191.53,191.18,191.33,385185.0,190.6349,190.6548,190.3064,190.4558,385185.0
2024-05-20 14:10:00,191.33,191.37,191.16,191.2,340389.0,190.4558,190.4956,190.2865,190.3263,340389.0
2024-05-20 14:20:00,191.2,191.43,191.19,191.41,336812.0,190.3263,190.5553,190.3164,190.5354,336812.0
2024-05-20 14:30:00,191.41,191.5,191.35,191.41,291646.0,190.5354,190.625,190.4757,190.5354,291646.0
2024-05-20 14:40:00,191.4,191.46,191.34,191.41,339408.0,190.5254,190.5852,190.4657,190.5354,339408.0
2024-05-20 14:50:00,191.41,191.44,191.13,191.18,468816.0,190.5354,190.5653,190.2567,190.3064,468816.0
2024-05-20 15:00:00,191.19,191.27,191.08,191.27,412605.0,190.3164,190.396,190.2069,190.396,412605.0
2024-05-20 15:10:00,191.27,191.39,191.23,191.32,408617.0,190.396,190.5155,190.3562,190.4458,408617.0
2024-05-20 15:20:00,191.32,191.39,191.22,191.31,507107.0,190.4458,190.5155,190.3463,190.4358,507107.0
2024-05-20 15:30:00,191.31,191.35,191.11,191.22,527281.0,190.4358,190.4757,190.2368,190.3463,527281.0
2024-05-20 15:40:00,191.22,191.35,191.19,191.21,622257.0,190.3463,190.4757,190.3164,190.3363,622257.0
2024-05-20 15:50:00,191.2,191.2,190.81,191.08,2839391.0,190.3263,190.3263,189.9381,190.2069,2839391.0
2024-05-21 09:30:00,191.09,191.82,190.92,191.77,2067940.0,190.2168,190.9435,190.0476,190.8937,2067940.0
2024-05-21 09:40:00,191.75,191.97,191.61,191.81,1161936.0,190.8738,191.0928,190.7345,190.9336,1161936.0
2024-05-21 09:50:00,191.81,192.24,191.53,192.2,1233433.0,190.9336,191.3616,190.6548,191.3218,1233433.0
2024-05-21 10:00:00,192.2,192.52,192.19,192.45,1520797.0,191.3218,191.6403,191.3118,191.5706,1520797.0
2024-05-21 10:10:00,192.45,192.6,192.29,192.49,822924.0,191.5706,191.72,191.4114,191.6105,822924.0
2024-05-21 10:20:00,192.48,192.48,192.07,192.21,737702.0,191.6005,191.6005,191.1924,191.3317,737702.0
2024-05-21 10:30:00,192.22,192.35,191.96,192.11,735778.0,191.3417,191.4711,191.0829,191.2322,735778.0
2024-05-21 10:40:00,192.11,192.29,191.86,192.08,627423.0,191.2322,191.4114,190.9833,191.2023,627423.0
2024-05-21 10:50:00,192.08,192.3,191.97,192.29,488485.0,191.2023,191.4213,191.0928,191.4114,488485.0
2024-05-21 11:00:00,192.29,192.53,192.28,192.51,877174.0,191.4114,191.6503,191.4014,191.6304,877174.0
2024-05-21 11:10:00,192.52,192.65,192.33,192.34,721932.0,191.6403,191.7697,191.4512,191.4611,721932.0
2024-05-21 11:20:00,192.34,192.39,192.16,192.28,353370.0,191.4611,191.5109,191.282,191.4014,353370.0
2024-05-21 11:30:00,192.29,192.43,192.18,192.19,363308.0,191.4114,191.5507,191.3019,191.3118,363308.0
2024-05-21 11:40:00,192.18,192.26,192.02,192.25,400723.0,191.3019,191.3815,191.1426,191.3715,400723.0
2024-05-21 11:50:00,192.24,192.25,192.04,192.11,339142.0,191.3616,191.3715,191.1625,191.2322,339142.0
2024-05-21 12:00:00,192.11,192.19,191.83,191.89,418268.0,191.2322,191.3118,190.9535,191.0132,418268.0
2024-05-21 12:10:00,191.89,192.1,191.88,192.09,335074.0,191.0132,191.2222,191.0032,191.2123,335074.0
2024-05-21 12:20:00,192.09,192.2,192.01,192.18,251729.0,191.2123,191.3218,191.1326,191.3019,251729.0
2024-05-21 12:30:00,192.18,192.22,192.01,192.03,266164.0,191.3019,191.3417,191.1326,191.1526,266164.0
2024-05-21 12:40:00,192.03,192.07,191.78,191.95,309339.0,191.1526,191.1924,190.9037,191.0729,309339.0
2024-05-21 12:50:00,191.95,192.14,191.94,192.13,371736.0,191.0729,191.2621,191.063,191.2521,371736.0
2024-05-21 13:00:00,192.13,192.26,192.04,192.23,314087.0,191.2521,191.3815,191.1625,191.3516,314087.0
2024-05-21 13:10:00,192.23,192.25,192.14,192.22,273931.0,191.3516,191.3715,191.2621,191.3417,273931.0
2024-05-21 13:20:00,192.22,192.39,192.21,192.36,987633.0,191.3417,191.5109,191.3317,191.481,987633.0
2024-05-21 13:30:00,192.37,192.47,192.29,192.45,579014.0,191.491,191.5905,191.4114,191.5706,579014.0
2024-05-21 13:40:00,192.45,192.51,192.4,192.47,378245.0,191.5706,191.6304,191.5209,191.5905,378245.0
2024-05-21 13:50:00,192.46,192.53,192.39,192.5,454493.0,191.5806,191.6503,191.5109,191.6204,454493.0
2024-05-21 14:00:00,192.5,192.53,192.33,192.51,450675.0,191.6204,191.6503,191.4512,191.6304,450675.0
2024-05-21 14:10:00,192.51,192.54,192.41,192.52,478049.0,191.6304,191.6602,191.5308,191.6403,478049.0
2024-05-21 14:20:00,192.52,192.54,192.45,192.52,387982.0,191.6403,191.6602,191.5706,191.6403,387982.0
2024-05-21 14:30:00,192.52,192.58,192.47,192.49,428507.0,191.6403,191.7,191.5905,191.6105,428507.0
2024-05-21 14:40:00,192.5,192.55,192.42,192.55,380408.0,191.6204,191.6702,191.5408,191.6702,380408.0
2024-05-21 14:50:00,192.54,192.63,192.51,192.61,436633.0,191.6602,191.7498,191.6304,191.7299,436633.0
2024-05-21 15:00:00,192.6,192.62,192.5,192.59,450617.0,191.72,191.7399,191.6204,191.71,450617.0
2024-05-21 15:10:00,192.59,192.68,192.54,192.58,683098.0,191.71,191.7996,191.6602,191.7,683098.0
2024-05-21 15:20:00,192.57,192.59,192.39,192.53,587298.0,191.6901,191.71,191.5109,191.6503,587298.0
2024-05-21 15:30:00,192.53,192.73,192.47,192.69,1025785.0,191.6503,191.8494,191.5905,191.8095,1025785.0
2024-05-21 15:40:00,192.68,192.7,192.52,192.56,624583.0,191.7996,191.8195,191.6403,191.6801,624583.0
2024-05-21 15:50:00,192.57,192.65,192.27,192.36,2873634.0,191.6901,191.7697,191.3915,191.481,2873634.0
2024-05-22 09:30:00,192.38,192.79,191.98,192.43,1727338.0,191.501,191.9091,191.1028,191.5507,1727338.0
2024-05-22 09:40:00,192.43,192.46,192.06,192.26,697458.0,191.5507,191.5806,191.1824,191.3815,697458.0
2024-05-22 09:50:00,192.25,192.6,192.12,192.47,665103.0,191.3715,191.72,191.2421,191.5905,665103.0
2024-05-22 10:00:00,192.44,192.75,192.37,192.63,607161.0,191.5607,191.8693,191.491,191.7498,607161.0
2024-05-22 10:10:00,192.64,192.83,192.6,192.64,586366.0,191.7598,191.9489,191.72,191.7598,586366.0
2024-05-22 10:20:00,192.65,192.73,192.53,192.72,541769.0,191.7697,191.8494,191.6503,191.8394,541769.0
2024-05-22 10:30:00,192.72,192.76,192.55,192.7,412398.0,191.8394,191.8792,191.6702,191.8195,412398.0
2024-05-22 10:40:00,192.71,192.76,192.49,192.68,431624.0,191.8294,191.8792,191.6105,191.7996,431624.0
2024-05-22 10:50:00,192.68,192.72,192.08,192.08,570884.0,191.7996,191.8394,191.2023,191.2023,570884.0
2024-05-22 11:00:00,192.08,192.27,192.03,192.16,506998.0,191.2023,191.3915,191.1526,191.282,506998.0
2024-05-22 11:10:00,192.16,192.3,192.05,192.13,565447.0,191.282,191.4213,191.1725,191.2521,565447.0
2024-05-22 11:20:00,192.14,192.26,192.07,192.14,392234.0,191.2621,191.3815,191.1924,191.2621,392234.0
2024-05-22 11:30:00,192.14,192.19,191.91,192.04,506304.0,191.2621,191.3118,191.0331,191.1625,506304.0
2024-05-22 11:40:00,192.05,192.2,191.82,191.84,628679.0,191.1725,191.3218,190.9435,190.9634,628679.0
2024-05-22 11:50:00,191.84,191.85,191.66,191.83,525820.0,190.9634,190.9734,190.7842,190.9535,525820.0
2024-05-22 12:00:00,191.83,191.87,191.66,191.78,294256.0,190.9535,190.9933,190.7842,190.9037,294256.0
2024-05-22 12:10:00,191.78,191.86,191.52,191.59,460545.0,190.9037,190.9833,190.6449,190.7146,460545.0
2024-05-22 12:20:00,191.58,191.67,191.53,191.62,263338.0,190.7046,190.7942,190.6548,190.7444,263338.0
2024-05-22 12:30:00,191.62,191.73,191.58,191.66,282517.0,190.7444,190.8539,190.7046,190.7842,282517.0
2024-05-22 12:40:00,191.66,191.71,191.29,191.3,346747.0,190.7842,190.834,190.4159,190.4259,346747.0
2024-05-22 12:50:00,191.3,191.42,191.15,191.3,437720.0,190.4259,190.5453,190.2766,190.4259,437720.0
2024-05-22 13:00:00,191.31,191.31,191.08,191.25,469977.0,190.4358,190.4358,190.2069,190.3761,469977.0
2024-05-22 13:10:00,191.24,191.42,191.16,191.37,306450.0,190.3662,190.5453,190.2865,190.4956,306450.0
2024-05-22 13:20:00,191.37,191.49,191.35,191.37,350989.0,190.4956,190.615,190.4757,190.4956,350989.0
2024-05-22 13:30:00,191.37,191.43,191.02,191.08,409771.0,190.4956,190.5553,190.1472,190.2069,409771.0
2024-05-22 13:40:00,191.07,191.11,190.72,190.93,643531.0,190.1969,190.2368,189.8485,190.0576,643531.0
2024-05-22 13:50:00,190.93,190.97,190.75,190.86,370422.0,190.0576,190.0974,189.8784,189.9879,370422.0
2024-05-22 14:00:00,190.85,190.87,190.27,190.71,781369.0,189.9779,189.9979,189.4006,189.8386,781369.0
2024-05-22 14:10:00,190.72,190.79,190.6,190.78,565974.0,189.8485,189.9182,189.7291,189.9083,565974.0
2024-05-22 14:20:00,190.78,190.81,190.43,190.6,397595.0,189.9083,189.9381,189.5599,189.7291,397595.0
2024-05-22 14:30:00,190.6,190.78,190.55,190.66,297783.0,189.7291,189.9083,189.6793,189.7888,297783.0
2024-05-22 14:40:00,190.66,190.86,190.52,190.82,379782.0,189.7888,189.9879,189.6495,189.9481,379782.0
2024-05-22 14:50:00,190.83,190.9,190.69,190.81,341133.0,189.958,190.0277,189.8187,189.9381,341133.0
2024-05-22 15:00:00,190.81,190.93,190.78,190.87,347089.0,189.9381,190.0576,189.9083,189.9979,347089.0
2024-05-22 15:10:00,190.86,190.94,190.63,190.68,424262.0,189.9879,190.0675,189.759,189.8087,424262.0
2024-05-22 15:20:00,190.69,190.94,190.66,190.94,393516.0,189.8187,190.0675,189.7888,190.0675,393516.0
2024-05-22 15:30:00,190.93,191.31,190.9,191.03,612736.0,190.0576,190.4358,190.0277,190.1571,612736.0
2024-05-22 15:40:00,191.02,191.12,190.64,190.65,739700.0,190.1472,190.2467,189.7689,189.7789,739700.0
2024-05-22 15:50:00,190.65,191.07,190.38,190.98,2179379.0,189.7789,190.1969,189.5101,190.1074,2179379.0
2024-05-23 09:30:00,190.98,191.01,189.85,189.94,2437070.0,190.1074,190.1372,188.9825,189.0721,2437070.0
2024-05-23 09:40:00,189.94,190.08,189.11,189.46,1728875.0,189.0721,189.2115,188.2459,188.5943,1728875.0
2024-05-23 09:50:00,189.47,189.61,189.05,189.42,1132086.0,188.6043,188.7436,188.1862,188.5545,1132086.0
2024-05-23 10:00:00,189.42,189.59,188.73,188.88,1159738.0,188.5545,188.7237,187.8676,188.0169,1159738.0
2024-05-23 10:10:00,188.88,189.15,188.76,188.82,893534.0,188.0169,188.2857,187.8975,187.9572,893534.0
2024-05-23 10:20:00,188.82,189.05,188.5,189.05,769258.0,187.9572,188.1862,187.6387,188.1862,769258.0
2024-05-23 10:30:00,189.06,189.68,188.97,189.66,1021689.0,188.1961,188.8133,188.1065,188.7934,1021689.0
2024-05-23 10:40:00,189.65,189.69,189.04,189.13,653565.0,188.7834,188.8232,188.1762,188.2658,653565.0
2024-05-23 10:50:00,189.14,189.27,188.7,188.73,658741.0,188.2758,188.4052,187.8378,187.8676,658741.0
2024-05-23 11:00:00,188.73,189.59,188.68,189.57,643890.0,187.8676,188.7237,187.8179,188.7038,643890.0
2024-05-23 11:10:00,189.57,189.63,189.32,189.44,499905.0,188.7038,188.7635,188.4549,188.5744,499905.0
2024-05-23 11:20:00,189.44,189.59,189.39,189.45,417907.0,188.5744,188.7237,188.5246,188.5843,417907.0
2024-05-23 11:30:00,189.46,189.48,189.07,189.29,492860.0,188.5943,188.6142,188.2061,188.4251,492860.0
2024-05-23 11:40:00,189.3,189.51,189.17,189.46,453228.0,188.435,188.6441,188.3056,188.5943,453228.0
2024-05-23 11:50:00,189.46,189.71,189.42,189.69,524724.0,188.5943,188.8432,188.5545,188.8232,524724.0
2024-05-23 12:00:00,189.69,189.69,189.35,189.4,441524.0,188.8232,188.8232,188.4848,188.5346,441524.0
2024-05-23 12:10:00,189.41,189.59,189.26,189.55,446219.0,188.5445,188.7237,188.3952,188.6839,446219.0
2024-05-23 12:20:00,189.54,189.57,189.44,189.53,270096.0,188.6739,188.7038,188.5744,188.664,270096.0
2024-05-23 12:30:00,189.53,189.6,189.42,189.48,406039.0,188.664,188.7337,188.5545,188.6142,406039.0
2024-05-23 12:40:00,189.48,189.52,188.8,188.92,495660.0,188.6142,188.654,187.9373,188.0568,495660.0
2024-05-23 12:50:00,188.92,189.05,188.75,188.79,496101.0,188.0568,188.1862,187.8875,187.9274,496101.0
2024-05-23 13:00:00,188.78,188.84,188.6,188.64,580809.0,187.9174,187.9771,187.7382,187.778,580809.0
2024-05-23 13:10:00,188.65,188.97,188.62,188.65,485463.0,187.788,188.1065,187.7581,187.788,485463.0
2024-05-23 13:20:00,188.64,188.69,188.42,188.64,614185.0,187.778,187.8278,187.559,187.778,614185.0
2024-05-23 13:30:00,188.65,188.69,188.09,188.19,613047.0,187.788,187.8278,187.2306,187.3301,613047.0
2024-05-23 13:40:00,188.19,188.36,187.73,187.88,890261.0,187.3301,187.4993,186.8722,187.0215,890261.0
2024-05-23 13:50:00,187.88,187.98,187.56,187.59,688729.0,187.0215,187.1211,186.703,186.7328,688729.0
2024-05-23 14:00:00,187.59,187.68,187.31,187.6,897936.0,186.7328,186.8224,186.4541,186.7428,897936.0
2024-05-23 14:10:00,187.6,187.85,187.35,187.35,756323.0,186.7428,186.9917,186.4939,186.4939,756323.0
2024-05-23 14:20:00,187.37,187.87,187.33,187.71,520212.0,186.5138,187.0116,186.474,186.8523,520212.0
2024-05-23 14:30:00,187.7,187.77,187.41,187.77,555319.0,186.8423,186.912,186.5537,186.912,555319.0
2024-05-23 14:40:00,187.78,187.8,187.41,187.45,408546.0,186.922,186.9419,186.5537,186.5935,408546.0
2024-05-23 14:50:00,187.44,187.47,187.16,187.27,534825.0,186.5835,186.6134,186.3048,186.4143,534825.0
2024-05-23 15:00:00,187.27,187.53,187.21,187.45,560448.0,186.4143,186.6731,186.3546,186.5935,560448.0
2024-05-23 15:10:00,187.44,187.68,187.41,187.51,755110.0,186.5835,186.8224,186.5537,186.6532,755110.0
2024-05-23 15:20:00,187.51,187.66,187.32,187.62,513706.0,186.6532,186.8025,186.4641,186.7627,513706.0
2024-05-23 15:30:00,187.62,187.83,187.44,187.44,648742.0,186.7627,186.9717,186.5835,186.5835,648742.0
2024-05-23 15:40:00,187.44,187.53,186.92,186.95,1100550.0,186.5835,186.6731,186.0659,186.0958,1100550.0
2024-05-23 15:50:00,186.97,187.14,186.62,186.91,2890666.0,186.1157,186.2849,185.7673,186.0559,2890666.0
2024-05-24 09:30:00,188.82,189.19,188.04,188.33,2339800.0,187.9572,188.3255,187.1808,187.4695,2339800.0
2024-05-24 09:40:00,188.32,188.44,188.11,188.29,1257028.0,187.4595,187.579,187.2505,187.4296,1257028.0
2024-05-24 09:50:00,188.29,188.8,188.18,188.75,1024229.0,187.4296,187.9373,187.3201,187.8875,1024229.0
2024-05-24 10:00:00,188.75,189.11,188.67,188.93,871861.0,187.8875,188.2459,187.8079,188.0667,871861.0
2024-05-24 10:10:00,188.92,189.15,188.67,189.14,908152.0,188.0568,188.2857,187.8079,188.2758,908152.0
2024-05-24 10:20:00,189.14,189.52,189.02,189.52,864440.0,188.2758,188.654,188.1563,188.654,864440.0
2024-05-24 10:30:00,189.52,189.52,189.26,189.5,594439.0,188.654,188.654,188.3952,188.6341,594439.0
2024-05-24 10:40:00,189.5,189.66,189.35,189.48,583007.0,188.6341,188.7934,188.4848,188.6142,583007.0
2024-05-24 10:50:00,189.49,189.75,189.39,189.74,525986.0,188.6242,188.883,188.5246,188.873,525986.0
2024-05-24 11:00:00,189.75,189.86,189.65,189.82,556232.0,188.883,188.9925,188.7834,188.9527,556232.0
2024-05-24 11:10:00,189.81,190.11,189.8,189.98,930318.0,188.9427,189.2413,188.9327,189.1119,930318.0
2024-05-24 11:20:00,189.98,190.29,189.97,190.12,716008.0,189.1119,189.4205,189.102,189.2513,716008.0
2024-05-24 11:30:00,190.11,190.17,189.76,189.8,573677.0,189.2413,189.3011,188.8929,188.9327,573677.0
2024-05-24 11:40:00,189.8,190.15,189.73,190.14,430648.0,188.9327,189.2811,188.8631,189.2712,430648.0
2024-05-24 11:50:00,190.14,190.28,190.05,190.18,346139.0,189.2712,189.4106,189.1816,189.311,346139.0
2024-05-24 12:00:00,190.18,190.36,190.16,190.33,427390.0,189.311,189.4902,189.2911,189.4603,427390.0
2024-05-24 12:10:00,190.34,190.58,190.24,190.58,749639.0,189.4703,189.7092,189.3707,189.7092,749639.0
2024-05-24 12:20:00,190.58,190.58,190.35,190.38,414599.0,189.7092,189.7092,189.4802,189.5101,414599.0
2024-05-24 12:30:00,190.38,190.52,190.32,190.4,314529.0,189.5101,189.6495,189.4504,189.53,314529.0
2024-05-24 12:40:00,190.4,190.49,190.33,190.39,278400.0,189.53,189.6196,189.4603,189.52,278400.0
2024-05-24 12:50:00,190.39,190.55,190.23,190.36,435025.0,189.52,189.6793,189.3608,189.4902,435025.0
2024-05-24 13:00:00,190.36,190.44,190.3,190.31,324905.0,189.4902,189.5698,189.4305,189.4404,324905.0
2024-05-24 13:10:00,190.31,190.4,190.25,190.37,330423.0,189.4404,189.53,189.3807,189.5001,330423.0
2024-05-24 13:20:00,190.37,190.56,190.35,190.42,283263.0,189.5001,189.6893,189.4802,189.5499,283263.0
2024-05-24 13:30:00,190.42,190.42,190.17,190.36,363272.0,189.5499,189.5499,189.3011,189.4902,363272.0
2024-05-24 13:40:00,190.36,190.36,190.06,190.16,343975.0,189.4902,189.4902,189.1916,189.2911,343975.0
2024-05-24 13:50:00,190.15,190.3,190.07,190.08,408325.0,189.2811,189.4305,189.2015,189.2115,408325.0
2024-05-24 14:00:00,190.08,190.4,190.05,190.34,404814.0,189.2115,189.53,189.1816,189.4703,404814.0
2024-05-24 14:10:00,190.34,190.47,190.26,190.42,398024.0,189.4703,189.5997,189.3906,189.5499,398024.0
2024-05-24 14:20:00,190.42,190.42,190.14,190.15,488967.0,189.5499,189.5499,189.2712,189.2811,488967.0
2024-05-24 14:30:00,190.15,190.38,190.1,190.37,281847.0,189.2811,189.5101,189.2314,189.5001,281847.0
2024-05-24 14:40:00,190.37,190.39,190.27,190.31,272516.0,189.5001,189.52,189.4006,189.4404,272516.0
2024-05-24 14:50:00,190.32,190.39,190.2,190.21,363021.0,189.4504,189.52,189.3309,189.3409,363021.0
2024-05-24 15:00:00,190.2,190.29,189.93,190.09,588232.0,189.3309,189.4205,189.0622,189.2214,588232.0
2024-05-24 15:10:00,190.09,190.21,190.09,190.18,302174.0,189.2214,189.3409,189.2214,189.311,302174.0
2024-05-24 15:20:00,190.17,190.18,190.02,190.09,364363.0,189.3011,189.311,189.1517,189.2214,364363.0
2024-05-24 15:30:00,190.09,190.24,190.04,190.11,500899.0,189.2214,189.3707,189.1716,189.2413,500899.0
2024-05-24 15:40:00,190.11,190.16,189.87,189.88,634461.0,189.2413,189.2911,189.0024,189.0124,634461.0
2024-05-24 15:50:00,189.87,190.09,189.82,190.0,1785175.0,189.0024,189.2214,188.9527,189.1318,1785175.0
2024-05-28 09:30:00,191.51,193.0,191.03,192.72,3839879.0,190.6349,192.1181,190.1571,191.8394,3839879.0
2024-05-28 09:40:00,192.74,192.83,190.7,190.72,2070723.0,191.8593,191.9489,189.8286,189.8485,2070723.0
2024-05-28 09:50:00,190.73,191.18,190.33,191.05,1849737.0,189.8585,190.3064,189.4603,190.177,1849737.0
2024-05-28 10:00:00,191.05,191.95,191.0,191.93,1144276.0,190.177,191.0729,190.1273,191.053,1144276.0
2024-05-28 10:10:00,191.93,192.0,191.57,191.74,1091931.0,191.053,191.1227,190.6947,190.8639,1091931.0
2024-05-28 10:20:00,191.74,192.1,191.31,191.64,1303455.0,190.8639,191.2222,190.4358,190.7643,1303455.0
2024-05-28 10:30:00,191.63,191.77,191.18,191.22,680875.0,190.7544,190.8937,190.3064,190.3463,680875.0
2024-05-28 10:40:00,191.21,191.55,191.13,191.35,651825.0,190.3363,190.6747,190.2567,190.4757,651825.0
2024-05-28 10:50:00,191.34,191.77,191.3,191.65,838865.0,190.4657,190.8937,190.4259,190.7743,838865.0
2024-05-28 11:00:00,191.66,191.66,191.31,191.39,483466.0,190.7842,190.7842,190.4358,190.5155,483466.0
2024-05-28 11:10:00,191.39,191.67,191.38,191.5,692128.0,190.5155,190.7942,190.5055,190.625,692128.0
2024-05-28 11:20:00,191.51,191.76,191.45,191.62,493057.0,190.6349,190.8838,190.5752,190.7444,493057.0
2024-05-28 11:30:00,191.61,191.95,191.61,191.76,626428.0,190.7345,191.0729,190.7345,190.8838,626428.0
2024-05-28 11:40:00,191.75,191.78,191.5,191.56,506497.0,190.8738,190.9037,190.625,190.6847,506497.0
2024-05-28 11:50:00,191.56,191.72,191.39,191.48,587172.0,190.6847,190.844,190.5155,190.6051,587172.0
2024-05-28 12:00:00,191.47,191.76,191.38,191.4,733834.0,190.5951,190.8838,190.5055,190.5254,733834.0
2024-05-28 12:10:00,191.41,191.63,191.32,191.36,471343.0,190.5354,190.7544,190.4458,190.4856,471343.0
2024-05-28 12:20:00,191.35,191.37,191.06,191.26,579166.0,190.4757,190.4956,190.187,190.3861,579166.0
2024-05-28 12:30:00,191.25,191.3,191.06,191.3,316496.0,190.3761,190.4259,190.187,190.4259,316496.0
2024-05-28 12:40:00,191.29,191.46,191.24,191.28,570876.0,190.4159,190.5852,190.3662,190.406,570876.0
2024-05-28 12:50:00,191.29,191.43,191.19,191.31,406230.0,190.4159,190.5553,190.3164,190.4358,406230.0
2024-05-28 13:00:00,191.31,191.35,191.14,191.25,458843.0,190.4358,190.4757,190.2666,190.3761,458843.0
2024-05-28 13:10:00,191.25,191.28,191.05,191.28,308197.0,190.3761,190.406,190.177,190.406,308197.0
2024-05-28 13:20:00,191.28,191.35,190.86,190.88,516520.0,190.406,190.4757,189.9879,190.0078,516520.0
2024-05-28 13:30:00,190.88,190.97,190.8,190.83,432229.0,190.0078,190.0974,189.9282,189.958,432229.0
2024-05-28 13:40:00,190.82,190.84,190.42,190.44,582748.0,189.9481,189.968,189.5499,189.5698,582748.0
2024-05-28 13:50:00,190.43,190.46,190.19,190.32,666454.0,189.5599,189.5897,189.321,189.4504,666454.0
2024-05-28 14:00:00,190.33,190.49,190.23,190.35,609547.0,189.4603,189.6196,189.3608,189.4802,609547.0
2024-05-28 14:10:00,190.34,190.36,190.01,190.06,606353.0,189.4703,189.4902,189.1418,189.1916,606353.0
2024-05-28 14:20:00,190.05,190.05,189.65,189.73,882915.0,189.1816,189.1816,188.7834,188.8631,882915.0
2024-05-28 14:30:00,189.73,189.76,189.1,189.3,872123.0,188.8631,188.8929,188.2359,188.435,872123.0
2024-05-28 14:40:00,189.3,189.6,189.3,189.5,800260.0,188.435,188.7337,188.435,188.6341,800260.0
2024-05-28 14:50:00,189.5,189.76,189.42,189.72,604521.0,188.6341,188.8929,188.5545,188.8531,604521.0
2024-05-28 15:00:00,189.72,189.78,189.48,189.69,527603.0,188.8531,188.9128,188.6142,188.8232,527603.0
2024-05-28 15:10:00,189.69,189.87,189.67,189.77,700201.0,188.8232,189.0024,188.8033,188.9029,700201.0
2024-05-28 15:20:00,189.77,189.86,189.51,189.53,690824.0,188.9029,188.9925,188.6441,188.664,690824.0
2024-05-28 15:30:00,189.54,189.74,189.49,189.58,621842.0,188.6739,188.873,188.6242,188.7137,621842.0
2024-05-28 15:40:00,189.57,189.6,189.33,189.33,845672.0,188.7038,188.7337,188.4649,188.4649,845672.0
2024-05-28 15:50:00,189.34,190.11,189.33,190.1,2683227.0,188.4748,189.2413,188.4649,189.2314,2683227.0
2024-05-29 09:30:00,189.67,191.39,189.51,191.11,3191085.0,188.8033,190.5155,188.6441,190.2368,3191085.0
2024-05-29 09:40:00,191.11,191.82,190.93,191.59,1829967.0,190.2368,190.9435,190.0576,190.7146,1829967.0
2024-05-29 09:50:00,191.58,192.25,191.57,191.78,2149529.0,190.7046,191.3715,190.6947,190.9037,2149529.0
2024-05-29 10:00:00,191.8,191.98,191.58,191.78,1114716.0,190.9236,191.1028,190.7046,190.9037,1114716.0
2024-05-29 10:10:00,191.78,192.13,191.7,191.77,1015974.0,190.9037,191.2521,190.8241,190.8937,1015974.0
2024-05-29 10:20:00,191.77,191.98,191.35,191.85,988923.0,190.8937,191.1028,190.4757,190.9734,988923.0
2024-05-29 10:30:00,191.85,192.14,191.7,192.14,1060531.0,190.9734,191.2621,190.8241,191.2621,1060531.0
2024-05-29 10:40:00,192.14,192.19,191.77,192.13,920232.0,191.2621,191.3118,190.8937,191.2521,920232.0
2024-05-29 10:50:00,192.13,192.24,191.91,192.18,872538.0,191.2521,191.3616,191.0331,191.3019,872538.0
2024-05-29 11:00:00,192.17,192.18,191.56,191.56,650321.0,191.2919,191.3019,190.6847,190.6847,650321.0
2024-05-29 11:10:00,191.56,191.58,191.16,191.25,849693.0,190.6847,190.7046,190.2865,190.3761,849693.0
2024-05-29 11:20:00,191.25,191.56,191.12,191.48,700401.0,190.3761,190.6847,190.2467,190.6051,700401.0
2024-05-29 11:30:00,191.48,191.56,191.26,191.28,586838.0,190.6051,190.6847,190.3861,190.406,586838.0
2024-05-29 11:40:00,191.28,191.3,191.08,191.16,485668.0,190.406,190.4259,190.2069,190.2865,485668.0
2024-05-29 11:50:00,191.16,191.51,191.14,191.45,610720.0,190.2865,190.6349,190.2666,190.5752,610720.0
2024-05-29 12:00:00,191.45,191.66,191.27,191.48,545614.0,190.5752,190.7842,190.396,190.6051,545614.0
2024-05-29 12:10:00,191.49,191.74,191.26,191.65,512365.0,190.615,190.8639,190.3861,190.7743,512365.0
2024-05-29 12:20:00,191.65,191.78,191.62,191.76,527558.0,190.7743,190.9037,190.7444,190.8838,527558.0
2024-05-29 12:30:00,191.76,191.8,191.5,191.65,346452.0,190.8838,190.9236,190.625,190.7743,346452.0
2024-05-29 12:40:00,191.64,191.85,191.6,191.8,328260.0,190.7643,190.9734,190.7245,190.9236,328260.0
2024-05-29 12:50:00,191.8,192.03,191.79,191.89,740661.0,190.9236,191.1526,190.9137,191.0132,740661.0
2024-05-29 13:00:00,191.9,192.02,191.71,191.78,501889.0,191.0231,191.1426,190.834,190.9037,501889.0
2024-05-29 13:10:00,191.78,191.81,191.55,191.69,370788.0,190.9037,190.9336,190.6747,190.8141,370788.0
2024-05-29 13:20:00,191.69,191.8,191.6,191.8,380016.0,190.8141,190.9236,190.7245,190.9236,380016.0
2024-05-29 13:30:00,191.79,191.84,191.51,191.56,391699.0,190.9137,190.9634,190.6349,190.6847,391699.0
2024-05-29 13:40:00,191.57,191.76,191.47,191.74,407775.0,190.6947,190.8838,190.5951,190.8639,407775.0
2024-05-29 13:50:00,191.73,191.97,191.64,191.78,839793.0,190.8539,191.0928,190.7643,190.9037,839793.0
2024-05-29 14:00:00,191.78,191.78,191.56,191.65,394648.0,190.9037,190.9037,190.6847,190.7743,394648.0
2024-05-29 14:10:00,191.65,191.67,191.35,191.42,418512.0,190.7743,190.7942,190.4757,190.5453,418512.0
2024-05-29 14:20:00,191.43,191.67,191.31,191.56,571723.0,190.5553,190.7942,190.4358,190.6847,571723.0
2024-05-29 14:30:00,191.56,191.63,191.19,191.25,559685.0,190.6847,190.7544,190.3164,190.3761,559685.0
2024-05-29 14:40:00,191.24,191.38,191.12,191.23,592826.0,190.3662,190.5055,190.2467,190.3562,592826.0
2024-05-29 14:50:00,191.24,191.33,191.15,191.22,304329.0,190.3662,190.4558,190.2766,190.3463,304329.0
2024-05-29 15:00:00,191.21,191.27,190.9,190.9,563021.0,190.3363,190.396,190.0277,190.0277,563021.0
2024-05-29 15:10:00,190.92,191.09,190.71,190.92,668869.0,190.0476,190.2168,189.8386,190.0476,668869.0
2024-05-29 15:20:00,190.91,191.22,190.8,191.14,601742.0,190.0377,190.3463,189.9282,190.2666,601742.0
2024-05-29 15:30:00,191.14,191.21,191.02,191.11,572864.0,190.2666,190.3363,190.1472,190.2368,572864.0
2024-05-29 15:40:00,191.11,191.11,190.73,190.86,761684.0,190.2368,190.2368,189.8585,189.9879,761684.0
2024-05-29 15:50:00,190.85,190.86,189.95,190.37,4550479.0,189.9779,189.9879,189.0821,189.5001,4550479.0
2024-05-30 09:30:00,190.78,191.69,190.63,191.69,2834150.0,189.9083,190.8141,189.759,190.8141,2834150.0
2024-05-30 09:40:00,191.68,192.1,191.48,191.59,1581715.0,190.8042,191.2222,190.6051,190.7146,1581715.0
2024-05-30 09:50:00,191.59,191.65,190.72,190.89,1325784.0,190.7146,190.7743,189.8485,190.0178,1325784.0
2024-05-30 10:00:00,190.89,191.1,190.68,191.09,1257172.0,190.0178,190.2268,189.8087,190.2168,1257172.0
2024-05-30 10:10:00,191.08,191.29,190.81,191.03,1151513.0,190.2069,190.4159,189.9381,190.1571,1151513.0
2024-05-30 10:20:00,191.03,191.63,191.0,191.45,949683.0,190.1571,190.7544,190.1273,190.5752,949683.0
2024-05-30 10:30:00,191.45,191.46,191.01,191.25,1033340.0,190.5752,190.5852,190.1372,190.3761,1033340.0
2024-05-30 10:40:00,191.26,191.38,191.0,191.31,844573.0,190.3861,190.5055,190.1273,190.4358,844573.0
2024-05-30 10:50:00,191.32,191.47,191.13,191.25,583202.0,190.4458,190.5951,190.2567,190.3761,583202.0
2024-05-30 11:00:00,191.25,191.78,191.25,191.69,912091.0,190.3761,190.9037,190.3761,190.8141,912091.0
2024-05-30 11:10:00,191.69,191.83,191.52,191.78,624405.0,190.8141,190.9535,190.6449,190.9037,624405.0
2024-05-30 11:20:00,191.78,191.81,191.44,191.67,511635.0,190.9037,190.9336,190.5653,190.7942,511635.0
2024-05-30 11:30:00,191.67,191.75,191.37,191.44,515247.0,190.7942,190.8738,190.4956,190.5653,515247.0
2024-05-30 11:40:00,191.45,191.69,191.45,191.63,292817.0,190.5752,190.8141,190.5752,190.7544,292817.0
2024-05-30 11:50:00,191.62,191.69,191.42,191.47,365787.0,190.7444,190.8141,190.5453,190.5951,365787.0
2024-05-30 12:00:00,191.46,191.64,191.1,191.24,486917.0,190.5852,190.7643,190.2268,190.3662,486917.0
2024-05-30 12:10:00,191.24,191.47,191.23,191.39,301460.0,190.3662,190.5951,190.3562,190.5155,301460.0
2024-05-30 12:20:00,191.39,191.58,191.2,191.26,400051.0,190.5155,190.7046,190.3263,190.3861,400051.0
2024-05-30 12:30:00,191.26,191.64,191.2,191.49,368004.0,190.3861,190.7643,190.3263,190.615,368004.0
2024-05-30 12:40:00,191.5,191.58,191.4,191.51,333307.0,190.625,190.7046,190.5254,190.6349,333307.0
2024-05-30 12:50:00,191.5,191.75,191.45,191.75,434089.0,190.625,190.8738,190.5752,190.8738,434089.0
2024-05-30 13:00:00,191.75,192.02,191.71,191.91,876006.0,190.8738,191.1426,190.834,191.0331,876006.0
2024-05-30 13:10:00,191.92,192.14,191.87,191.89,635279.0,191.0431,191.2621,190.9933,191.0132,635279.0
2024-05-30 13:20:00,191.9,192.09,191.85,192.08,404910.0,191.0231,191.2123,190.9734,191.2023,404910.0
2024-05-30 13:30:00,192.08,192.12,191.94,191.99,399736.0,191.2023,191.2421,191.063,191.1127,399736.0
2024-05-30 13:40:00,191.99,192.18,191.93,192.06,521915.0,191.1127,191.3019,191.053,191.1824,521915.0
2024-05-30 13:50:00,192.06,192.08,191.84,191.94,361931.0,191.1824,191.2023,190.9634,191.063,361931.0
2024-05-30 14:00:00,191.93,192.0,191.67,191.72,451539.0,191.053,191.1227,190.7942,190.844,451539.0
2024-05-30 14:10:00,191.72,191.84,191.42,191.65,453440.0,190.844,190.9634,190.5453,190.7743,453440.0
2024-05-30 14:20:00,191.65,191.69,191.36,191.53,531242.0,190.7743,190.8141,190.4856,190.6548,531242.0
2024-05-30 14:30:00,191.54,191.75,191.45,191.49,621651.0,190.6648,190.8738,190.5752,190.615,621651.0
2024-05-30 14:40:00,191.49,191.65,191.41,191.42,626262.0,190.615,190.7743,190.5354,190.5453,626262.0
2024-05-30 14:50:00,191.41,191.8,191.41,191.74,641140.0,190.5354,190.9236,190.5354,190.8639,641140.0
2024-05-30 15:00:00,191.74,191.75,191.54,191.58,453511.0,190.8639,190.8738,190.6648,190.7046,453511.0
2024-05-30 15:10:00,191.59,191.79,191.56,191.58,444550.0,190.7146,190.9137,190.6847,190.7046,444550.0
2024-05-30 15:20:00,191.57,191.79,191.51,191.56,626745.0,190.6947,190.9137,190.6349,190.6847,626745.0
2024-05-30 15:30:00,191.58,191.68,191.26,191.41,768250.0,190.7046,190.8042,190.3861,190.5354,768250.0
2024-05-30 15:40:00,191.42,191.54,191.05,191.17,938355.0,190.5453,190.6648,190.177,190.2965,938355.0
2024-05-30 15:50:00,191.16,191.84,190.85,191.29,3859994.0,190.2865,190.9634,189.9779,190.4159,3859994.0
2024-05-31 09:30:00,191.36,192.54,191.29,192.06,2641337.0,190.4856,191.6602,190.4159,191.1824,2641337.0
2024-05-31 09:40:00,192.05,192.57,191.57,191.87,1401896.0,191.1725,191.6901,190.6947,190.9933,1401896.0
2024-05-31 09:50:00,191.89,192.08,191.67,191.71,986087.0,191.0132,191.2023,190.7942,190.834,986087.0
2024-05-31 10:00:00,191.71,192.43,191.29,192.32,1260531.0,190.834,191.5507,190.4159,191.4412,1260531.0
2024-05-31 10:10:00,192.32,192.41,191.76,191.89,983910.0,191.4412,191.5308,190.8838,191.0132,983910.0
2024-05-31 10:20:00,191.88,191.94,191.25,191.69,879358.0,191.0032,191.063,190.3761,190.8141,879358.0
2024-05-31 10:30:00,191.69,191.97,191.42,191.82,1163105.0,190.8141,191.0928,190.5453,190.9435,1163105.0
2024-05-31 10:40:00,191.83,191.94,191.54,191.71,804039.0,190.9535,191.063,190.6648,190.834,804039.0
2024-05-31 10:50:00,191.69,191.79,191.06,191.2,847511.0,190.8141,190.9137,190.187,190.3263,847511.0
2024-05-31 11:00:00,191.21,191.3,190.47,190.96,1278143.0,190.3363,190.4259,189.5997,190.0874,1278143.0
2024-05-31 11:10:00,190.96,191.02,190.32,190.45,763838.0,190.0874,190.1472,189.4504,189.5798,763838.0
2024-05-31 11:20:00,190.47,190.52,190.1,190.41,717613.0,189.5997,189.6495,189.2314,189.54,717613.0
2024-05-31 11:30:00,190.39,190.58,190.08,190.52,548324.0,189.52,189.7092,189.2115,189.6495,548324.0
2024-05-31 11:40:00,190.53,190.71,190.14,190.16,474782.0,189.6594,189.8386,189.2712,189.2911,474782.0
2024-05-31 11:50:00,190.16,190.45,190.1,190.34,447832.0,189.2911,189.5798,189.2314,189.4703,447832.0
2024-05-31 12:00:00,190.33,190.4,190.12,190.35,370365.0,189.4603,189.53,189.2513,189.4802,370365.0
2024-05-31 12:10:00,190.36,190.36,189.92,190.18,718587.0,189.4902,189.4902,189.0522,189.311,718587.0
2024-05-31 12:20:00,190.18,190.27,189.93,190.2,460793.0,189.311,189.4006,189.0622,189.3309,460793.0
2024-05-31 12:30:00,190.2,190.25,189.92,190.25,431662.0,189.3309,189.3807,189.0522,189.3807,431662.0
2024-05-31 12:40:00,190.24,190.24,189.94,190.02,435066.0,189.3707,189.3707,189.0721,189.1517,435066.0
2024-05-31 12:50:00,190.02,190.13,189.91,190.04,341614.0,189.1517,189.2612,189.0422,189.1716,341614.0
2024-05-31 13:00:00,190.04,190.3,189.97,190.27,443835.0,189.1716,189.4305,189.102,189.4006,443835.0
2024-05-31 13:10:00,190.27,190.44,190.24,190.41,381257.0,189.4006,189.5698,189.3707,189.54,381257.0
2024-05-31 13:20:00,190.41,190.59,190.39,190.56,398729.0,189.54,189.7191,189.52,189.6893,398729.0
2024-05-31 13:30:00,190.57,190.67,190.47,190.62,308780.0,189.6992,189.7988,189.5997,189.749,308780.0
2024-05-31 13:40:00,190.63,190.7,190.46,190.65,346218.0,189.759,189.8286,189.5897,189.7789,346218.0
2024-05-31 13:50:00,190.64,190.79,190.47,190.77,396882.0,189.7689,189.9182,189.5997,189.8983,396882.0
2024-05-31 14:00:00,190.78,190.82,190.38,190.53,447147.0,189.9083,189.9481,189.5101,189.6594,447147.0
2024-05-31 14:10:00,190.53,190.82,190.5,190.65,425512.0,189.6594,189.9481,189.6295,189.7789,425512.0
2024-05-31 14:20:00,190.65,190.71,190.53,190.56,257437.0,189.7789,189.8386,189.6594,189.6893,257437.0
2024-05-31 14:30:00,190.55,190.56,190.33,190.48,347673.0,189.6793,189.6893,189.4603,189.6096,347673.0
2024-05-31 14:40:00,190.48,190.79,190.47,190.62,468142.0,189.6096,189.9182,189.5997,189.749,468142.0
2024-05-31 14:50:00,190.62,190.77,190.41,190.76,533069.0,189.749,189.8983,189.54,189.8884,533069.0
2024-05-31 15:00:00,190.76,190.92,190.64,190.89,659521.0,189.8884,190.0476,189.7689,190.0178,659521.0
2024-05-31 15:10:00,190.89,191.03,190.85,191.02,1187287.0,190.0178,190.1571,189.9779,190.1472,1187287.0
2024-05-31 15:20:00,191.02,191.27,190.98,191.03,917605.0,190.1472,190.396,190.1074,190.1571,917605.0
2024-05-31 15:30:00,191.02,191.29,190.9,191.16,1032717.0,190.1472,190.4159,190.0277,190.2865,1032717.0
2024-05-31 15:40:00,191.16,191.89,191.11,191.86,1449593.0,190.2865,191.0132,190.2368,190.9833,1449593.0
2024-05-31 15:50:00,191.86,192.5,191.43,192.47,5856529.0,190.9833,191.6204,190.5553,191.5905,5856529.0
2024-06-03 09:30:00,193.01,193.75,192.52,193.34,3637161.0,192.1281,192.8647,191.6403,192.4566,3637161.0
2024-06-03 09:40:00,193.34,194.39,193.1,194.33,1943107.0,192.4566,193.5018,192.2177,193.442,1943107.0
2024-06-03 09:50:00,194.33,194.56,193.71,194.11,1661129.0,193.442,193.671,192.8249,193.2231,1661129.0
2024-06-03 10:00:00,194.13,194.57,194.02,194.25,1402338.0,193.243,193.6809,193.1335,193.3624,1402338.0
2024-06-03 10:10:00,194.24,194.93,194.0,194.89,1576745.0,193.3525,194.0393,193.1136,193.9995,1576745.0
2024-06-03 10:20:00,194.9,194.99,194.69,194.84,1073365.0,194.0094,194.099,193.8004,193.9497,1073365.0
2024-06-03 10:30:00,194.84,194.92,194.13,194.35,1094961.0,193.9497,194.0293,193.243,193.462,1094961.0
2024-06-03 10:40:00,194.36,194.9,194.23,194.44,1038133.0,193.4719,194.0094,193.3425,193.5515,1038133.0
2024-06-03 10:50:00,194.42,194.58,193.91,193.95,886502.0,193.5316,193.6909,193.024,193.0638,886502.0
2024-06-03 11:00:00,193.94,194.02,193.58,193.73,633056.0,193.0538,193.1335,192.6955,192.8448,633056.0
2024-06-03 11:10:00,193.74,193.96,193.72,193.91,518389.0,192.8547,193.0737,192.8348,193.024,518389.0
2024-06-03 11:20:00,193.92,194.43,193.92,194.13,876037.0,193.0339,193.5416,193.0339,193.243,876037.0
2024-06-03 11:30:00,194.12,194.28,193.86,194.02,568111.0,193.233,193.3923,192.9742,193.1335,568111.0
2024-06-03 11:40:00,194.02,194.39,193.9,193.91,697554.0,193.1335,193.5018,193.014,193.024,697554.0
2024-06-03 11:50:00,193.91,194.02,193.66,193.93,588018.0,193.024,193.1335,192.7751,193.0439,588018.0
2024-06-03 12:00:00,193.92,194.09,193.71,193.95,495318.0,193.0339,193.2031,192.8249,193.0638,495318.0
2024-06-03 12:10:00,193.95,194.0,193.29,193.42,988122.0,193.0638,193.1136,192.4068,192.5362,988122.0
2024-06-03 12:20:00,193.42,193.54,193.24,193.29,584198.0,192.5362,192.6557,192.357,192.4068,584198.0
2024-06-03 12:30:00,193.28,193.37,192.92,193.12,737641.0,192.3968,192.4864,192.0385,192.2376,737641.0
2024-06-03 12:40:00,193.11,193.35,193.03,193.23,421931.0,192.2276,192.4665,192.148,192.3471,421931.0
2024-06-03 12:50:00,193.23,193.34,193.01,193.25,431619.0,192.3471,192.4566,192.1281,192.367,431619.0
2024-06-03 13:00:00,193.25,193.29,193.08,193.22,394846.0,192.367,192.4068,192.1978,192.3371,394846.0
2024-06-03 13:10:00,193.23,193.62,192.84,193.61,782560.0,192.3471,192.7353,191.9589,192.7253,782560.0
2024-06-03 13:20:00,193.6,193.83,193.45,193.77,718698.0,192.7154,192.9443,192.5661,192.8846,718698.0
2024-06-03 13:30:00,193.76,194.06,193.75,193.94,537103.0,192.8746,193.1733,192.8647,193.0538,537103.0
2024-06-03 13:40:00,193.92,194.04,193.81,193.85,384708.0,193.0339,193.1534,192.9244,192.9642,384708.0
2024-06-03 13:50:00,193.86,193.88,193.52,193.61,476385.0,192.9742,192.9941,192.6357,192.7253,476385.0
2024-06-03 14:00:00,193.61,193.66,193.34,193.53,364147.0,192.7253,192.7751,192.4566,192.6457,364147.0
2024-06-03 14:10:00,193.53,193.57,193.1,193.3,676468.0,192.6457,192.6855,192.2177,192.4168,676468.0
2024-06-03 14:20:00,193.3,193.41,193.09,193.1,462691.0,192.4168,192.5262,192.2077,192.2177,462691.0
2024-06-03 14:30:00,193.1,193.34,193.09,193.28,351335.0,192.2177,192.4566,192.2077,192.3968,351335.0
2024-06-03 14:40:00,193.28,193.52,193.03,193.08,584710.0,192.3968,192.6357,192.148,192.1978,584710.0
2024-06-03 14:50:00,193.08,193.21,192.91,193.05,593329.0,192.1978,192.3272,192.0285,192.1679,593329.0
2024-06-03 15:00:00,193.04,193.16,192.94,193.0,499642.0,192.1579,192.2774,192.0584,192.1181,499642.0
2024-06-03 15:10:00,193.01,193.33,192.96,193.32,490553.0,192.1281,192.4466,192.0783,192.4367,490553.0
2024-06-03 15:20:00,193.32,193.46,193.25,193.35,576521.0,192.4367,192.576,192.367,192.4665,576521.0
2024-06-03 15:30:00,193.36,193.58,193.28,193.43,803195.0,192.4765,192.6955,192.3968,192.5462,803195.0
2024-06-03 15:40:00,193.43,193.66,193.41,193.64,692661.0,192.5462,192.7751,192.5262,192.7552,692661.0
2024-06-03 15:50:00,193.64,194.11,193.34,194.09,2652954.0,192.7552,193.2231,192.4566,193.2031,2652954.0
2024-06-04 09:30:00,194.61,195.0,193.68,193.73,2768376.0,193.7208,194.109,192.795,192.8448,2768376.0
2024-06-04 09:40:00,193.71,193.73,193.16,193.46,1093697.0,192.8249,192.8448,192.2774,192.576,1093697.0
2024-06-04 09:50:00,193.46,193.64,193.03,193.18,915299.0,192.576,192.7552,192.148,192.2973,915299.0
2024-06-04 10:00:00,193.18,193.81,193.08,193.18,1229952.0,192.2973,192.9244,192.1978,192.2973,1229952.0
2024-06-04 10:10:00,193.18,193.93,193.09,193.86,1288130.0,192.2973,193.0439,192.2077,192.9742,1288130.0
2024-06-04 10:20:00,193.84,194.08,193.59,194.03,727829.0,192.9543,193.1932,192.7054,193.1434,727829.0
2024-06-04 10:30:00,194.03,194.4,193.66,193.91,1142142.0,193.1434,193.5117,192.7751,193.024,1142142.0
2024-06-04 10:40:00,193.92,194.24,193.81,193.92,674180.0,193.0339,193.3525,192.9244,193.0339,674180.0
2024-06-04 10:50:00,193.92,194.24,193.91,194.18,628627.0,193.0339,193.3525,193.024,193.2927,628627.0
2024-06-04 11:00:00,194.19,194.27,193.95,194.04,555048.0,193.3027,193.3823,193.0638,193.1534,555048.0
2024-06-04 11:10:00,194.05,194.16,193.85,194.02,446175.0,193.1633,193.2728,192.9642,193.1335,446175.0
2024-06-04 11:20:00,194.02,194.28,193.99,194.05,511822.0,193.1335,193.3923,193.1036,193.1633,511822.0
2024-06-04 11:30:00,194.06,194.06,193.71,193.87,491778.0,193.1733,193.1733,192.8249,192.9841,491778.0
2024-06-04 11:40:00,193.87,194.17,193.86,194.08,389556.0,192.9841,193.2828,192.9742,193.1932,389556.0
2024-06-04 11:50:00,194.09,194.18,193.82,193.85,464566.0,193.2031,193.2927,192.9344,192.9642,464566.0
2024-06-04 12:00:00,193.84,194.22,193.84,194.14,409337.0,192.9543,193.3325,192.9543,193.2529,409337.0
2024-06-04 12:10:00,194.14,194.39,194.11,194.38,587671.0,193.2529,193.5018,193.2231,193.4918,587671.0
2024-06-04 12:20:00,194.38,194.49,194.26,194.47,475375.0,193.4918,193.6013,193.3724,193.5814,475375.0
2024-06-04 12:30:00,194.47,194.48,194.34,194.47,436732.0,193.5814,193.5914,193.452,193.5814,436732.0
2024-06-04 12:40:00,194.47,194.82,194.45,194.73,564975.0,193.5814,193.9298,193.5615,193.8402,564975.0
2024-06-04 12:50:00,194.72,194.73,194.48,194.53,339116.0,193.8303,193.8402,193.5914,193.6411,339116.0
2024-06-04 13:00:00,194.53,194.57,194.38,194.56,306913.0,193.6411,193.6809,193.4918,193.671,306913.0
2024-06-04 13:10:00,194.56,194.74,194.54,194.64,310363.0,193.671,193.8502,193.6511,193.7506,310363.0
2024-06-04 13:20:00,194.64,194.82,194.57,194.81,520034.0,193.7506,193.9298,193.6809,193.9199,520034.0
2024-06-04 13:30:00,194.81,194.86,194.41,194.48,564383.0,193.9199,193.9696,193.5217,193.5914,564383.0
2024-06-04 13:40:00,194.48,194.72,194.47,194.67,298101.0,193.5914,193.8303,193.5814,193.7805,298101.0
2024-06-04 13:50:00,194.67,194.72,194.45,194.57,286131.0,193.7805,193.8303,193.5615,193.6809,286131.0
2024-06-04 14:00:00,194.57,194.74,194.53,194.72,337048.0,193.6809,193.8502,193.6411,193.8303,337048.0
2024-06-04 14:10:00,194.72,195.19,194.69,194.98,1296138.0,193.8303,194.2981,193.8004,194.0891,1296138.0
2024-06-04 14:20:00,195.0,195.32,194.98,195.24,910464.0,194.109,194.4275,194.0891,194.3479,910464.0
2024-06-04 14:30:00,195.23,195.32,194.94,195.02,512118.0,194.3379,194.4275,194.0493,194.1289,512118.0
2024-06-04 14:40:00,195.02,195.19,194.94,195.09,466188.0,194.1289,194.2981,194.0493,194.1986,466188.0
2024-06-04 14:50:00,195.07,195.15,194.64,194.67,519445.0,194.1787,194.2583,193.7506,193.7805,519445.0
2024-06-04 15:00:00,194.66,194.71,193.93,194.2,993167.0,193.7705,193.8203,193.0439,193.3126,993167.0
2024-06-04 15:10:00,194.19,194.5,194.15,194.37,917104.0,193.3027,193.6113,193.2629,193.4819,917104.0
2024-06-04 15:20:00,194.37,194.55,194.34,194.5,708669.0,193.4819,193.661,193.452,193.6113,708669.0
2024-06-04 15:30:00,194.5,194.65,194.33,194.46,717229.0,193.6113,193.7606,193.442,193.5715,717229.0
2024-06-04 15:40:00,194.46,194.87,194.41,194.78,729365.0,193.5715,193.9796,193.5217,193.89,729365.0
2024-06-04 15:50:00,194.78,194.85,194.18,194.37,1813193.0,193.89,193.9597,193.2927,193.4819,1813193.0
2024-06-05 09:30:00,195.44,196.42,194.87,195.25,3198212.0,194.547,195.5225,193.9796,194.3578,3198212.0
2024-06-05 09:40:00,195.26,195.47,195.05,195.13,1192532.0,194.3678,194.5768,194.1588,194.2384,1192532.0
2024-06-05 09:50:00,195.13,195.84,195.09,195.78,1524633.0,194.2384,194.9451,194.1986,194.8854,1524633.0
2024-06-05 10:00:00,195.75,195.83,195.01,195.14,1080007.0,194.8556,194.9352,194.1189,194.2483,1080007.0
2024-06-05 10:10:00,195.14,195.71,195.07,195.18,1106889.0,194.2483,194.8157,194.1787,194.2882,1106889.0
2024-06-05 10:20:00,195.17,195.4,195.03,195.38,902122.0,194.2782,194.5072,194.1388,194.4872,902122.0
2024-06-05 10:30:00,195.38,195.77,195.26,195.47,926050.0,194.4872,194.8755,194.3678,194.5768,926050.0
2024-06-05 10:40:00,195.46,195.56,195.24,195.37,530338.0,194.5669,194.6664,194.3479,194.4773,530338.0
2024-06-05 10:50:00,195.37,195.39,195.21,195.27,447961.0,194.4773,194.4972,194.318,194.3777,447961.0
2024-06-05 11:00:00,195.27,195.56,195.19,195.36,594230.0,194.3777,194.6664,194.2981,194.4673,594230.0
2024-06-05 11:10:00,195.35,195.93,195.33,195.86,728118.0,194.4574,195.0347,194.4375,194.9651,728118.0
2024-06-05 11:20:00,195.87,196.17,195.82,196.14,1105239.0,194.975,195.2736,194.9252,195.2438,1105239.0
2024-06-05 11:30:00,196.14,196.74,196.06,196.58,1227332.0,195.2438,195.841,195.1641,195.6818,1227332.0
2024-06-05 11:40:00,196.58,196.9,196.44,196.53,1062078.0,195.6818,196.0003,195.5424,195.632,1062078.0
2024-06-05 11:50:00,196.53,196.55,195.95,196.02,932663.0,195.632,195.6519,195.0546,195.1243,932663.0
2024-06-05 12:00:00,196.01,196.3,195.95,196.28,896305.0,195.1144,195.403,195.0546,195.3831,896305.0
2024-06-05 12:10:00,196.28,196.3,195.95,196.12,477324.0,195.3831,195.403,195.0546,195.2239,477324.0
2024-06-05 12:20:00,196.13,196.15,195.82,195.93,414418.0,195.2338,195.2537,194.9252,195.0347,414418.0
2024-06-05 12:30:00,195.92,196.26,195.85,196.18,520499.0,195.0248,195.3632,194.9551,195.2836,520499.0
2024-06-05 12:40:00,196.19,196.22,196.06,196.13,415679.0,195.2935,195.3234,195.1641,195.2338,415679.0
2024-06-05 12:50:00,196.13,196.24,196.03,196.03,352939.0,195.2338,195.3433,195.1343,195.1343,352939.0
2024-06-05 13:00:00,196.04,196.1,195.73,195.82,547870.0,195.1442,195.204,194.8356,194.9252,547870.0
2024-06-05 13:10:00,195.81,195.85,195.59,195.67,522265.0,194.9153,194.9551,194.6963,194.7759,522265.0
2024-06-05 13:20:00,195.68,196.13,195.6,195.89,826973.0,194.7859,195.2338,194.7062,194.9949,826973.0
2024-06-05 13:30:00,195.88,196.24,195.88,196.2,803247.0,194.985,195.3433,194.985,195.3035,803247.0
2024-06-05 13:40:00,196.19,196.32,195.99,196.15,539506.0,195.2935,195.423,195.0945,195.2537,539506.0
2024-06-05 13:50:00,196.13,196.7,196.08,196.67,906620.0,195.2338,195.8012,195.184,195.7714,906620.0
2024-06-05 14:00:00,196.67,196.69,196.03,196.07,711151.0,195.7714,195.7913,195.1343,195.1741,711151.0
2024-06-05 14:10:00,196.06,196.18,195.97,196.09,495275.0,195.1641,195.2836,195.0746,195.194,495275.0
2024-06-05 14:20:00,196.09,196.24,195.94,196.21,561679.0,195.194,195.3433,195.0447,195.3135,561679.0
2024-06-05 14:30:00,196.2,196.4,196.12,196.35,621320.0,195.3035,195.5026,195.2239,195.4528,621320.0
2024-06-05 14:40:00,196.34,196.44,196.17,196.18,454855.0,195.4429,195.5424,195.2736,195.2836,454855.0
2024-06-05 14:50:00,196.17,196.23,195.83,195.83,564942.0,195.2736,195.3334,194.9352,194.9352,564942.0
2024-06-05 15:00:00,195.83,195.96,195.72,195.93,683188.0,194.9352,195.0646,194.8257,195.0347,683188.0
2024-06-05 15:10:00,195.92,196.17,195.88,196.09,749937.0,195.0248,195.2736,194.985,195.194,749937.0
2024-06-05 15:20:00,196.08,196.2,195.92,196.14,725580.0,195.184,195.3035,195.0248,195.2438,725580.0
2024-06-05 15:30:00,196.13,196.45,196.07,196.39,1284557.0,195.2338,195.5524,195.1741,195.4926,1284557.0
2024-06-05 15:40:00,196.39,196.43,195.8,195.86,1097453.0,195.4926,195.5324,194.9053,194.9651,1097453.0
2024-06-05 15:50:00,195.87,195.98,195.62,195.9,2829170.0,194.975,195.0845,194.7262,195.0049,2829170.0
2024-06-06 09:30:00,195.67,196.37,195.42,195.52,2493826.0,194.7759,195.4727,194.5271,194.6266,2493826.0
2024-06-06 09:40:00,195.52,195.92,195.21,195.74,1038825.0,194.6266,195.0248,194.318,194.8456,1038825.0
2024-06-06 09:50:00,195.74,196.14,195.54,196.11,965234.0,194.8456,195.2438,194.6465,195.2139,965234.0
2024-06-06 10:00:00,196.13,196.27,195.62,195.71,877174.0,195.2338,195.3732,194.7262,194.8157,877174.0
2024-06-06 10:10:00,195.71,196.39,195.67,196.26,1048463.0,194.8157,195.4926,194.7759,195.3632,1048463.0
2024-06-06 10:20:00,196.25,196.5,195.81,195.92,1036742.0,195.3533,195.6021,194.9153,195.0248,1036742.0
2024-06-06 10:30:00,195.91,196.0,195.59,195.72,763591.0,195.0148,195.1044,194.6963,194.8257,763591.0
2024-06-06 10:40:00,195.72,195.93,195.5,195.55,530323.0,194.8257,195.0347,194.6067,194.6565,530323.0
2024-06-06 10:50:00,195.55,195.98,195.44,195.75,779860.0,194.6565,195.0845,194.547,194.8556,779860.0
2024-06-06 11:00:00,195.74,195.78,195.59,195.72,462256.0,194.8456,194.8854,194.6963,194.8257,462256.0
2024-06-06 11:10:00,195.72,195.89,195.56,195.63,463853.0,194.8257,194.9949,194.6664,194.7361,463853.0
2024-06-06 11:20:00,195.64,195.85,195.64,195.84,547186.0,194.7461,194.9551,194.7461,194.9451,547186.0
2024-06-06 11:30:00,195.84,195.84,195.66,195.72,493272.0,194.9451,194.9451,194.766,194.8257,493272.0
2024-06-06 11:40:00,195.71,195.72,195.56,195.59,406140.0,194.8157,194.8257,194.6664,194.6963,406140.0
2024-06-06 11:50:00,195.59,195.59,195.41,195.53,446883.0,194.6963,194.6963,194.5171,194.6366,446883.0
2024-06-06 12:00:00,195.53,195.6,195.43,195.56,411046.0,194.6366,194.7062,194.537,194.6664,411046.0
2024-06-06 12:10:00,195.56,195.79,195.5,195.78,471522.0,194.6664,194.8954,194.6067,194.8854,471522.0
2024-06-06 12:20:00,195.78,195.79,195.6,195.67,319056.0,194.8854,194.8954,194.7062,194.7759,319056.0
2024-06-06 12:30:00,195.68,195.73,195.6,195.65,287768.0,194.7859,194.8356,194.7062,194.756,287768.0
2024-06-06 12:40:00,195.66,195.74,195.61,195.66,260479.0,194.766,194.8456,194.7162,194.766,260479.0
2024-06-06 12:50:00,195.66,195.97,195.65,195.97,551096.0,194.766,195.0746,194.756,195.0746,551096.0
2024-06-06 13:00:00,195.96,196.07,195.86,196.05,559139.0,195.0646,195.1741,194.9651,195.1542,559139.0
2024-06-06 13:10:00,196.05,196.05,195.65,195.66,431024.0,195.1542,195.1542,194.756,194.766,431024.0
2024-06-06 13:20:00,195.67,195.67,195.46,195.65,492595.0,194.7759,194.7759,194.5669,194.756,492595.0
2024-06-06 13:30:00,195.65,195.74,195.55,195.59,398408.0,194.756,194.8456,194.6565,194.6963,398408.0
2024-06-06 13:40:00,195.59,195.71,195.55,195.62,369748.0,194.6963,194.8157,194.6565,194.7262,369748.0
2024-06-06 13:50:00,195.62,195.63,195.44,195.48,313142.0,194.7262,194.7361,194.547,194.5868,313142.0
2024-06-06 14:00:00,195.48,195.55,194.95,194.99,737886.0,194.5868,194.6565,194.0592,194.099,737886.0
2024-06-06 14:10:00,194.99,195.47,194.96,195.41,637210.0,194.099,194.5768,194.0692,194.5171,637210.0
2024-06-06 14:20:00,195.42,195.57,195.34,195.54,420141.0,194.5271,194.6764,194.4474,194.6465,420141.0
2024-06-06 14:30:00,195.54,195.55,195.23,195.25,375158.0,194.6465,194.6565,194.3379,194.3578,375158.0
2024-06-06 14:40:00,195.24,195.31,195.17,195.27,421089.0,194.3479,194.4176,194.2782,194.3777,421089.0
2024-06-06 14:50:00,195.28,195.47,195.21,195.24,474310.0,194.3877,194.5768,194.318,194.3479,474310.0
2024-06-06 15:00:00,195.24,195.41,195.15,195.27,477493.0,194.3479,194.5171,194.2583,194.3777,477493.0
2024-06-06 15:10:00,195.27,195.36,195.02,195.35,490947.0,194.3777,194.4673,194.1289,194.4574,490947.0
2024-06-06 15:20:00,195.34,195.42,195.19,195.39,405957.0,194.4474,194.5271,194.2981,194.4972,405957.0
2024-06-06 15:30:00,195.4,195.5,195.05,195.13,589979.0,194.5072,194.6067,194.1588,194.2384,589979.0
2024-06-06 15:40:00,195.13,195.14,194.95,195.09,1112146.0,194.2384,194.2483,194.0592,194.1986,1112146.0
2024-06-06 15:50:00,195.09,195.24,194.17,194.48,3389577.0,194.1986,194.3479,193.2828,193.5914,3389577.0
2024-06-07 09:30:00,194.65,195.75,194.26,194.34,3034251.0,193.7606,194.8556,193.3724,193.452,3034251.0
2024-06-07 09:40:00,194.34,194.7,194.14,194.61,1054714.0,193.452,193.8104,193.2529,193.7208,1054714.0
2024-06-07 09:50:00,194.62,194.81,194.46,194.68,948638.0,193.7307,193.9199,193.5715,193.7904,948638.0
2024-06-07 10:00:00,194.69,194.99,194.58,194.94,825098.0,193.8004,194.099,193.6909,194.0493,825098.0
2024-06-07 10:10:00,194.93,195.12,194.74,195.0,1124619.0,194.0393,194.2284,193.8502,194.109,1124619.0
2024-06-07 10:20:00,195.0,195.19,194.75,194.81,695898.0,194.109,194.2981,193.8601,193.9199,695898.0
2024-06-07 10:30:00,194.81,195.31,194.74,195.28,774630.0,193.9199,194.4176,193.8502,194.3877,774630.0
2024-06-07 10:40:00,195.27,195.97,195.27,195.78,1210657.0,194.3777,195.0746,194.3777,194.8854,1210657.0
2024-06-07 10:50:00,195.78,195.88,195.53,195.63,785821.0,194.8854,194.985,194.6366,194.7361,785821.0
2024-06-07 11:00:00,195.64,195.64,194.91,195.16,1051549.0,194.7461,194.7461,194.0194,194.2683,1051549.0
2024-06-07 11:10:00,195.16,195.29,195.04,195.18,594503.0,194.2683,194.3977,194.1488,194.2882,594503.0
2024-06-07 11:20:00,195.18,195.63,195.07,195.62,844678.0,194.2882,194.7361,194.1787,194.7262,844678.0
2024-06-07 11:30:00,195.63,195.92,195.6,195.84,847640.0,194.7361,195.0248,194.7062,194.9451,847640.0
2024-06-07 11:40:00,195.84,195.94,195.68,195.81,729828.0,194.9451,195.0447,194.7859,194.9153,729828.0
2024-06-07 11:50:00,195.81,195.94,195.71,195.85,815056.0,194.9153,195.0447,194.8157,194.9551,815056.0
2024-06-07 12:00:00,195.86,196.19,195.79,196.09,823374.0,194.9651,195.2935,194.8954,195.194,823374.0
2024-06-07 12:10:00,196.1,196.11,195.63,195.68,546658.0,195.204,195.2139,194.7361,194.7859,546658.0
2024-06-07 12:20:00,195.67,195.99,195.63,195.96,1131290.0,194.7759,195.0945,194.7361,195.0646,1131290.0
2024-06-07 12:30:00,195.96,196.15,195.89,195.91,664199.0,195.0646,195.2537,194.9949,195.0148,664199.0
2024-06-07 12:40:00,195.91,195.92,195.71,195.84,536972.0,195.0148,195.0248,194.8157,194.9451,536972.0
2024-06-07 12:50:00,195.83,196.41,195.83,196.32,745933.0,194.9352,195.5125,194.9352,195.423,745933.0
2024-06-07 13:00:00,196.32,196.34,196.09,196.09,558703.0,195.423,195.4429,195.194,195.194,558703.0
2024-06-07 13:10:00,196.09,196.31,195.96,196.24,607491.0,195.194,195.413,195.0646,195.3433,607491.0
2024-06-07 13:20:00,196.24,196.49,196.22,196.36,639743.0,195.3433,195.5922,195.3234,195.4628,639743.0
2024-06-07 13:30:00,196.36,196.43,196.25,196.36,494796.0,195.4628,195.5324,195.3533,195.4628,494796.0
2024-06-07 13:40:00,196.36,196.36,196.17,196.25,475198.0,195.4628,195.4628,195.2736,195.3533,475198.0
2024-06-07 13:50:00,196.25,196.58,196.23,196.5,766874.0,195.3533,195.6818,195.3334,195.6021,766874.0
2024-06-07 14:00:00,196.5,196.52,195.92,196.0,1400356.0,195.6021,195.622,195.0248,195.1044,1400356.0
2024-06-07 14:10:00,195.99,196.21,195.72,195.85,971130.0,195.0945,195.3135,194.8257,194.9551,971130.0
2024-06-07 14:20:00,195.83,196.07,195.8,195.87,644981.0,194.9352,195.1741,194.9053,194.975,644981.0
2024-06-07 14:30:00,195.86,195.92,195.58,195.7,518150.0,194.9651,195.0248,194.6863,194.8058,518150.0
2024-06-07 14:40:00,195.69,195.86,195.63,195.77,413276.0,194.7958,194.9651,194.7361,194.8755,413276.0
2024-06-07 14:50:00,195.76,195.87,195.67,195.86,458190.0,194.8655,194.975,194.7759,194.9651,458190.0
2024-06-07 15:00:00,195.87,195.96,195.78,195.89,630387.0,194.975,195.0646,194.8854,194.9949,630387.0
2024-06-07 15:10:00,195.89,196.13,195.77,196.01,753831.0,194.9949,195.2338,194.8755,195.1144,753831.0
2024-06-07 15:20:00,196.0,196.44,195.99,196.44,830027.0,195.1044,195.5424,195.0945,195.5424,830027.0
2024-06-07 15:30:00,196.44,196.58,196.23,196.56,1349812.0,195.5424,195.6818,195.3334,195.6619,1349812.0
2024-06-07 15:40:00,196.56,196.85,196.5,196.53,1665225.0,195.6619,195.9505,195.6021,195.632,1665225.0
2024-06-07 15:50:00,196.54,196.94,196.36,196.9,3484322.0,195.6419,196.0401,195.4628,196.0003,3484322.0
2024-06-10 09:30:00,196.88,197.3,195.88,195.89,3956412.0,195.9804,196.3985,194.985,194.9949,3956412.0
2024-06-10 09:40:00,195.89,196.31,195.32,195.35,1957626.0,194.9949,195.413,194.4275,194.4574,1957626.0
2024-06-10 09:50:00,195.35,195.6,195.12,195.41,1646394.0,194.4574,194.7062,194.2284,194.5171,1646394.0
2024-06-10 10:00:00,195.42,195.51,194.83,195.16,1764622.0,194.5271,194.6167,193.9398,194.2683,1764622.0
2024-06-10 10:10:00,195.15,195.61,195.02,195.21,1365987.0,194.2583,194.7162,194.1289,194.318,1365987.0
2024-06-10 10:20:00,195.21,195.64,195.06,195.62,969893.0,194.318,194.7461,194.1687,194.7262,969893.0
2024-06-10 10:30:00,195.62,195.74,195.44,195.6,997225.0,194.7262,194.8456,194.547,194.7062,997225.0
2024-06-10 10:40:00,195.61,195.71,195.37,195.47,717203.0,194.7162,194.8157,194.4773,194.5768,717203.0
2024-06-10 10:50:00,195.47,195.58,195.38,195.39,660101.0,194.5768,194.6863,194.4872,194.4972,660101.0
2024-06-10 11:00:00,195.38,195.59,195.25,195.56,646222.0,194.4872,194.6963,194.3578,194.6664,646222.0
2024-06-10 11:10:00,195.57,195.59,195.31,195.5,706610.0,194.6764,194.6963,194.4176,194.6067,706610.0
2024-06-10 11:20:00,195.49,195.7,195.48,195.55,623403.0,194.5967,194.8058,194.5868,194.6565,623403.0
2024-06-10 11:30:00,195.55,195.64,195.44,195.49,534597.0,194.6565,194.7461,194.547,194.5967,534597.0
2024-06-10 11:40:00,195.48,195.48,195.07,195.17,682457.0,194.5868,194.5868,194.1787,194.2782,682457.0
2024-06-10 11:50:00,195.18,195.48,195.1,195.23,826003.0,194.2882,194.5868,194.2085,194.3379,826003.0
2024-06-10 12:00:00,195.24,195.85,195.08,195.84,1166702.0,194.3479,194.9551,194.1886,194.9451,1166702.0
2024-06-10 12:10:00,195.84,196.13,195.78,196.02,1494984.0,194.9451,195.2338,194.8854,195.1243,1494984.0
2024-06-10 12:20:00,196.02,196.21,195.78,195.89,1034598.0,195.1243,195.3135,194.8854,194.9949,1034598.0
2024-06-10 12:30:00,195.89,196.15,195.82,196.09,732881.0,194.9949,195.2537,194.9252,195.194,732881.0
2024-06-10 12:40:00,196.09,196.1,195.58,195.65,580736.0,195.194,195.204,194.6863,194.756,580736.0
2024-06-10 12:50:00,195.65,195.75,195.44,195.62,946834.0,194.756,194.8556,194.547,194.7262,946834.0
2024-06-10 13:00:00,195.61,196.38,195.55,196.23,1306958.0,194.7162,195.4827,194.6565,195.3334,1306958.0
2024-06-10 13:10:00,196.23,196.39,195.64,196.08,1366772.0,195.3334,195.4926,194.7461,195.184,1366772.0
2024-06-10 13:20:00,196.08,196.25,195.11,195.43,1397169.0,195.184,195.3533,194.2185,194.537,1397169.0
2024-06-10 13:30:00,195.44,195.61,193.65,193.79,3345087.0,194.547,194.7162,192.7652,192.9045,3345087.0
2024-06-10 13:40:00,193.78,195.24,193.4,195.17,3093858.0,192.8946,194.3479,192.5163,194.2782,3093858.0
2024-06-10 13:50:00,195.15,195.18,194.77,194.95,1306502.0,194.2583,194.2882,193.88,194.0592,1306502.0
2024-06-10 14:00:00,194.95,196.45,194.6,195.14,4005826.0,194.0592,195.5524,193.7108,194.2483,4005826.0
2024-06-10 14:10:00,195.13,195.5,192.29,192.42,4808903.0,194.2384,194.6067,191.4114,191.5408,4808903.0
2024-06-10 14:20:00,192.45,193.72,192.15,193.16,3834959.0,191.5706,192.8348,191.272,192.2774,3834959.0
2024-06-10 14:30:00,193.15,194.3,192.33,193.66,3770766.0,192.2674,193.4122,191.4512,192.7751,3770766.0
2024-06-10 14:40:00,193.69,194.21,192.89,193.08,3647785.0,192.805,193.3226,192.0086,192.1978,3647785.0
2024-06-10 14:50:00,193.06,193.55,192.9,193.16,1682636.0,192.1778,192.6656,192.0186,192.2774,1682636.0
2024-06-10 15:00:00,193.16,193.77,192.6,193.46,2104473.0,192.2774,192.8846,191.72,192.576,2104473.0
2024-06-10 15:10:00,193.45,194.17,193.42,194.02,1613214.0,192.5661,193.2828,192.5362,193.1335,1613214.0
2024-06-10 15:20:00,194.02,194.13,192.67,192.97,1816748.0,193.1335,193.243,191.7896,192.0883,1816748.0
2024-06-10 15:30:00,192.96,193.18,192.31,192.87,2040980.0,192.0783,192.2973,191.4313,191.9887,2040980.0
2024-06-10 15:40:00,192.88,193.05,192.38,192.41,1805588.0,191.9987,192.1679,191.501,191.5308,1805588.0
2024-06-10 15:50:00,192.41,193.2,192.29,193.13,4591162.0,191.5308,192.3172,191.4114,192.2475,4591162.0
2024-06-11 09:30:00,193.69,197.59,193.63,196.98,8024310.0,192.805,196.6871,192.7452,196.0799,8024310.0
2024-06-11 09:40:00,196.97,197.95,196.91,197.77,4688385.0,196.07,197.0455,196.0103,196.8663,4688385.0
2024-06-11 09:50:00,197.75,199.15,197.65,199.13,4265808.0,196.8464,198.24,196.7469,198.2201,4265808.0
2024-06-11 10:00:00,199.13,199.87,198.87,199.55,5405888.0,198.2201,198.9567,197.9613,198.6382,5405888.0
2024-06-11 10:10:00,199.53,200.2,199.19,199.31,6379150.0,198.6183,199.2852,198.2798,198.3993,6379150.0
2024-06-11 10:20:00,199.31,201.02,199.23,200.92,4627123.0,198.3993,200.1015,198.3197,200.0019,4627123.0
2024-06-11 10:30:00,200.93,201.95,200.88,201.94,5137612.0,200.0119,201.0272,199.9621,201.0173,5137612.0
2024-06-11 10:40:00,201.95,202.86,201.91,202.74,5366049.0,201.0272,201.9331,200.9874,201.8136,5366049.0
2024-06-11 10:50:00,202.73,203.8,202.4,203.24,5429973.0,201.8037,202.8688,201.4752,202.3113,5429973.0
2024-06-11 11:00:00,203.24,203.96,202.39,202.56,5160918.0,202.3113,203.028,201.4652,201.6344,5160918.0
2024-06-11 11:10:00,202.57,203.1,202.25,203.04,3207152.0,201.6444,202.172,201.3259,202.1122,3207152.0
2024-06-11 11:20:00,203.09,204.51,202.87,204.41,5210069.0,202.162,203.5755,201.943,203.476,5210069.0
2024-06-11 11:30:00,204.4,205.45,204.38,205.2,5956455.0,203.466,204.5112,203.4461,204.2624,5956455.0
2024-06-11 11:40:00,205.21,205.21,204.13,204.45,3528441.0,204.2723,204.2723,203.1973,203.5158,3528441.0
2024-06-11 11:50:00,204.44,204.88,204.02,204.33,2566847.0,203.5058,203.9438,203.0878,203.3964,2566847.0
2024-06-11 12:00:00,204.33,204.5,203.45,203.73,2598157.0,203.3964,203.5656,202.5204,202.7991,2598157.0
2024-06-11 12:10:00,203.73,204.83,203.71,204.41,3126933.0,202.7991,203.8941,202.7792,203.476,3126933.0
2024-06-11 12:20:00,204.4,204.57,204.1,204.23,1666689.0,203.466,203.6353,203.1674,203.2968,1666689.0
2024-06-11 12:30:00,204.25,204.32,203.81,203.85,1603954.0,203.3167,203.3864,202.8787,202.9185,1603954.0
2024-06-11 12:40:00,203.85,204.61,203.8,204.43,1847433.0,202.9185,203.6751,202.8688,203.4959,1847433.0
2024-06-11 12:50:00,204.42,205.07,204.29,205.04,2365144.0,203.4859,204.133,203.3565,204.1031,2365144.0
2024-06-11 13:00:00,205.05,205.4,204.71,205.27,2376091.0,204.1131,204.4615,203.7746,204.3321,2376091.0
2024-06-11 13:10:00,205.28,206.0,205.2,205.46,2836620.0,204.342,205.0587,204.2624,204.5212,2836620.0
2024-06-11 13:20:00,205.47,205.49,204.96,205.04,1949915.0,204.5311,204.5511,204.0235,204.1031,1949915.0
2024-06-11 13:30:00,205.03,205.41,204.81,205.05,1872100.0,204.0932,204.4714,203.8742,204.1131,1872100.0
2024-06-11 13:40:00,205.05,205.14,204.61,204.65,1379690.0,204.1131,204.2027,203.6751,203.7149,1379690.0
2024-06-11 13:50:00,204.64,205.34,204.44,204.99,1857995.0,203.7049,204.4017,203.5058,204.0533,1857995.0
2024-06-11 14:00:00,204.99,205.05,204.47,204.54,1681715.0,204.0533,204.1131,203.5357,203.6054,1681715.0
2024-06-11 14:10:00,204.53,205.04,204.44,204.89,1617627.0,203.5954,204.1031,203.5058,203.9538,1617627.0
2024-06-11 14:20:00,204.89,205.24,204.87,205.08,1483613.0,203.9538,204.3022,203.9339,204.1429,1483613.0
2024-06-11 14:30:00,205.09,205.79,204.94,205.66,2116285.0,204.1529,204.8497,204.0036,204.7203,2116285.0
2024-06-11 14:40:00,205.66,205.93,205.56,205.81,1808331.0,204.7203,204.989,204.6207,204.8696,1808331.0
2024-06-11 14:50:00,205.81,205.86,205.45,205.6,1306561.0,204.8696,204.9194,204.5112,204.6605,1306561.0
2024-06-11 15:00:00,205.59,205.72,205.01,205.09,1780359.0,204.6506,204.78,204.0732,204.1529,1780359.0
2024-06-11 15:10:00,205.08,205.23,204.7,205.22,1989296.0,204.1429,204.2922,203.7647,204.2823,1989296.0
2024-06-11 15:20:00,205.23,205.78,205.15,205.73,2126203.0,204.2922,204.8397,204.2126,204.79,2126203.0
2024-06-11 15:30:00,205.73,205.79,205.49,205.69,1900378.0,204.79,204.8497,204.5511,204.7501,1900378.0
2024-06-11 15:40:00,205.69,206.32,205.68,206.23,3971555.0,204.7501,205.3773,204.7402,205.2877,3971555.0
2024-06-11 15:50:00,206.22,207.16,206.11,207.14,7639047.0,205.2777,206.2134,205.1682,206.1935,7639047.0
2024-06-12 09:30:00,207.37,211.54,206.9,211.42,11360170.0,206.4225,210.5734,205.9546,210.454,11360170.0
2024-06-12 09:40:00,211.4,213.12,211.07,213.06,8046075.0,210.434,212.1462,210.1056,212.0865,8046075.0
2024-06-12 09:50:00,213.08,215.0,212.97,214.26,9449835.0,212.1064,214.0176,211.9969,213.281,9449835.0
2024-06-12 10:00:00,214.26,215.99,214.21,215.3,6980677.0,213.281,215.0031,213.2312,214.3162,6980677.0
2024-06-12 10:10:00,215.28,215.68,214.55,214.69,4501523.0,214.2963,214.6945,213.5697,213.709,4501523.0
2024-06-12 10:20:00,214.69,215.57,214.65,215.24,3346134.0,213.709,214.585,213.6692,214.2565,3346134.0
2024-06-12 10:30:00,215.22,215.96,214.68,215.11,3681590.0,214.2366,214.9732,213.6991,214.1271,3681590.0
2024-06-12 10:40:00,215.13,216.27,214.99,216.03,3895350.0,214.147,215.2818,214.0076,215.0429,3895350.0
2024-06-12 10:50:00,216.01,216.62,215.55,216.6,3593912.0,215.023,215.6302,214.5651,215.6103,3593912.0
2024-06-12 11:00:00,216.61,218.1,216.5,218.01,5572770.0,215.6202,217.1034,215.5107,217.0138,5572770.0
2024-06-12 11:10:00,218.03,218.12,217.1,217.77,3871275.0,217.0338,217.1233,216.108,216.7749,3871275.0
2024-06-12 11:20:00,217.77,218.04,217.37,217.58,2715155.0,216.7749,217.0437,216.3768,216.5858,2715155.0
2024-06-12 11:30:00,217.58,217.61,216.56,216.63,2575191.0,216.5858,216.6157,215.5705,215.6401,2575191.0
2024-06-12 11:40:00,216.63,216.84,216.23,216.31,2729577.0,215.6401,215.8492,215.242,215.3216,2729577.0
2024-06-12 11:50:00,216.33,216.9,216.18,216.51,2343072.0,215.3415,215.9089,215.1922,215.5207,2343072.0
2024-06-12 12:00:00,216.51,217.48,216.18,217.47,2366083.0,215.5207,216.4863,215.1922,216.4763,2366083.0
2024-06-12 12:10:00,217.47,217.49,216.62,216.66,1805245.0,216.4763,216.4962,215.6302,215.67,1805245.0
2024-06-12 12:20:00,216.65,216.73,215.27,215.35,2841269.0,215.6601,215.7397,214.2864,214.366,2841269.0
2024-06-12 12:30:00,215.33,215.97,214.86,215.23,2517494.0,214.3461,214.9832,213.8782,214.2465,2517494.0
2024-06-12 12:40:00,215.22,216.33,215.15,216.0,1862678.0,214.2366,215.3415,214.1669,215.013,1862678.0
2024-06-12 12:50:00,216.0,216.03,215.56,215.83,1335821.0,215.013,215.0429,214.575,214.8438,1335821.0
2024-06-12 13:00:00,215.84,216.25,215.51,216.2,1250520.0,214.8538,215.2619,214.5253,215.2121,1250520.0
2024-06-12 13:10:00,216.2,217.21,216.1,216.85,2282337.0,215.2121,216.2175,215.1126,215.8591,2282337.0
2024-06-12 13:20:00,216.86,217.36,216.78,216.93,1597879.0,215.8691,216.3668,215.7895,215.9388,1597879.0
2024-06-12 13:30:00,216.93,217.18,216.46,217.14,1448470.0,215.9388,216.1876,215.4709,216.1478,1448470.0
2024-06-12 13:40:00,217.14,217.5,217.02,217.3,1745322.0,216.1478,216.5062,216.0284,216.3071,1745322.0
2024-06-12 13:50:00,217.29,217.66,217.13,217.49,1696618.0,216.2971,216.6654,216.1379,216.4962,1696618.0
2024-06-12 14:00:00,217.49,217.85,216.55,217.51,3148267.0,216.4962,216.8546,215.5605,216.5161,3148267.0
2024-06-12 14:10:00,217.5,218.59,216.95,218.42,3828586.0,216.5062,217.5912,215.9587,217.422,3828586.0
2024-06-12 14:20:00,218.43,219.33,218.25,218.96,3677874.0,217.4319,218.3278,217.2527,217.9595,3677874.0
2024-06-12 14:30:00,218.95,219.72,218.4,219.71,3522461.0,217.9495,218.716,217.4021,218.7061,3522461.0
2024-06-12 14:40:00,219.71,220.12,219.17,219.49,4513055.0,218.7061,219.1142,218.1685,218.4871,4513055.0
2024-06-12 14:50:00,219.49,219.96,219.03,219.78,2513885.0,218.4871,218.9549,218.0292,218.7758,2513885.0
2024-06-12 15:00:00,219.78,220.09,219.32,219.79,2352394.0,218.7758,219.0843,218.3179,218.7857,2352394.0
2024-06-12 15:10:00,219.79,220.2,219.48,219.79,3025763.0,218.7857,219.1938,218.4771,218.7857,3025763.0
2024-06-12 15:20:00,219.78,219.91,217.37,217.73,3814840.0,218.7758,218.9052,216.3768,216.7351,3814840.0
2024-06-12 15:30:00,217.74,217.76,215.53,215.65,5379691.0,216.7451,216.765,214.5452,214.6646,5379691.0
2024-06-12 15:40:00,215.63,215.67,213.64,214.34,7581891.0,214.6447,214.6845,212.6638,213.3606,7581891.0
2024-06-12 15:50:00,214.36,214.68,212.83,213.25,10465631.0,213.3805,213.6991,211.8575,212.2756,10465631.0
2024-06-13 09:30:00,214.74,216.6,214.16,216.15,8805721.0,213.7588,215.6103,213.1814,215.1623,8805721.0
2024-06-13 09:40:00,216.15,216.63,215.72,216.17,3307810.0,215.1623,215.6401,214.7343,215.1823,3307810.0
2024-06-13 09:50:00,216.18,216.75,213.93,214.73,4117131.0,215.1922,215.7596,212.9525,213.7488,4117131.0
2024-06-13 10:00:00,214.75,214.98,214.05,214.05,2163440.0,213.7687,213.9977,213.0719,213.0719,2163440.0
2024-06-13 10:10:00,214.08,214.19,213.14,213.93,2389075.0,213.1018,213.2113,212.1661,212.9525,2389075.0
2024-06-13 10:20:00,213.93,214.25,213.16,213.85,1896180.0,212.9525,213.271,212.186,212.8729,1896180.0
2024-06-13 10:30:00,213.86,214.57,213.71,213.79,1522083.0,212.8828,213.5896,212.7335,212.8131,1522083.0
2024-06-13 10:40:00,213.78,214.21,213.42,214.14,1145877.0,212.8032,213.2312,212.4448,213.1615,1145877.0
2024-06-13 10:50:00,214.13,214.23,212.84,212.86,1471015.0,213.1516,213.2511,211.8675,211.8874,1471015.0
2024-06-13 11:00:00,212.88,213.54,212.17,213.49,2886870.0,211.9073,212.5643,211.2005,212.5145,2886870.0
2024-06-13 11:10:00,213.51,214.0,213.41,213.52,1569627.0,212.5344,213.0222,212.4349,212.5444,1569627.0
2024-06-13 11:20:00,213.5,213.66,212.86,213.45,1086771.0,212.5245,212.6837,211.8874,212.4747,1086771.0
2024-06-13 11:30:00,213.44,213.81,213.28,213.45,763133.0,212.4647,212.833,212.3055,212.4747,763133.0
2024-06-13 11:40:00,213.45,214.07,213.43,213.88,960207.0,212.4747,213.0918,212.4548,212.9027,960207.0
2024-06-13 11:50:00,213.89,213.91,213.58,213.74,808747.0,212.9127,212.9326,212.6041,212.7634,808747.0
2024-06-13 12:00:00,213.75,213.75,212.87,213.1,1203242.0,212.7733,212.7733,211.8973,212.1263,1203242.0
2024-06-13 12:10:00,213.11,213.16,212.05,212.07,1516476.0,212.1362,212.186,211.0811,211.101,1516476.0
2024-06-13 12:20:00,212.08,212.21,211.6,212.1,1861539.0,211.1109,211.2403,210.6331,211.1308,1861539.0
2024-06-13 12:30:00,212.11,212.86,212.03,212.59,1341066.0,211.1408,211.8874,211.0612,211.6186,1341066.0
2024-06-13 12:40:00,212.6,212.86,212.24,212.38,838198.0,211.6286,211.8874,211.2702,211.4096,838198.0
2024-06-13 12:50:00,212.38,212.62,212.26,212.3,658319.0,211.4096,211.6485,211.2901,211.3299,658319.0
2024-06-13 13:00:00,212.29,212.69,212.23,212.5,719250.0,211.32,211.7182,211.2603,211.529,719250.0
2024-06-13 13:10:00,212.49,213.12,212.49,212.81,832818.0,211.5191,212.1462,211.5191,211.8376,832818.0
2024-06-13 13:20:00,212.82,213.74,212.73,213.6,1187315.0,211.8476,212.7634,211.758,212.624,1187315.0
2024-06-13 13:30:00,213.61,213.79,212.87,212.98,946683.0,212.6339,212.8131,211.8973,212.0068,946683.0
2024-06-13 13:40:00,212.97,213.29,212.48,212.49,725321.0,211.9969,212.3154,211.5091,211.5191,725321.0
2024-06-13 13:50:00,212.49,212.75,212.4,212.69,679593.0,211.5191,211.7779,211.4295,211.7182,679593.0
2024-06-13 14:00:00,212.7,213.0,212.57,212.78,737224.0,211.7281,212.0267,211.5987,211.8077,737224.0
2024-06-13 14:10:00,212.79,213.12,212.7,213.12,613382.0,211.8177,212.1462,211.7281,212.1462,613382.0
2024-06-13 14:20:00,213.12,213.41,213.07,213.21,783793.0,212.1462,212.4349,212.0964,212.2358,783793.0
2024-06-13 14:30:00,213.2,213.42,213.04,213.12,863487.0,212.2258,212.4448,212.0666,212.1462,863487.0
2024-06-13 14:40:00,213.11,213.6,213.1,213.59,983918.0,212.1362,212.624,212.1263,212.614,983918.0
2024-06-13 14:50:00,213.59,214.14,213.57,213.98,1409145.0,212.614,213.1615,212.5941,213.0023,1409145.0
2024-06-13 15:00:00,213.97,214.2,213.76,213.91,1301331.0,212.9923,213.2213,212.7833,212.9326,1301331.0
2024-06-13 15:10:00,213.92,213.98,213.22,213.76,1045135.0,212.9425,213.0023,212.2457,212.7833,1045135.0
2024-06-13 15:20:00,213.77,214.4,213.7,214.33,1645687.0,212.7932,213.4203,212.7235,213.3507,1645687.0
2024-06-13 15:30:00,214.33,214.35,213.83,214.05,1126746.0,213.3507,213.3706,212.8529,213.0719,1126746.0
2024-06-13 15:40:00,214.05,214.22,213.96,214.21,1156090.0,213.0719,213.2412,212.9823,213.2312,1156090.0
2024-06-13 15:50:00,214.21,214.88,214.07,214.13,4828662.0,213.2312,213.8981,213.0918,213.1516,4828662.0
2024-06-14 09:30:00,213.81,215.17,213.31,214.56,3468516.0,212.833,214.1868,212.3353,213.5796,3468516.0
2024-06-14 09:40:00,214.56,214.72,214.16,214.28,1604158.0,213.5796,213.7389,213.1814,213.3009,1604158.0
2024-06-14 09:50:00,214.28,214.34,213.18,213.75,1641574.0,213.3009,213.3606,212.2059,212.7733,1641574.0
2024-06-14 10:00:00,213.74,213.74,212.7,212.94,1688455.0,212.7634,212.7634,211.7281,211.967,1688455.0
2024-06-14 10:10:00,212.93,213.36,212.62,213.28,1301700.0,211.9571,212.3851,211.6485,212.3055,1301700.0
2024-06-14 10:20:00,213.29,214.64,213.21,213.39,2112549.0,212.3154,213.6592,212.2358,212.415,2112549.0
2024-06-14 10:30:00,213.39,213.65,212.66,213.16,1302307.0,212.415,212.6738,211.6883,212.186,1302307.0
2024-06-14 10:40:00,213.16,213.92,213.14,213.54,1094226.0,212.186,212.9425,212.1661,212.5643,1094226.0
2024-06-14 10:50:00,213.54,213.87,213.06,213.11,771532.0,212.5643,212.8928,212.0865,212.1362,771532.0
2024-06-14 11:00:00,213.12,213.54,212.85,213.1,962556.0,212.1462,212.5643,211.8774,212.1263,962556.0
2024-06-14 11:10:00,213.12,213.77,213.0,213.69,1019654.0,212.1462,212.7932,212.0267,212.7136,1019654.0
2024-06-14 11:20:00,213.7,213.85,213.54,213.59,1069868.0,212.7235,212.8729,212.5643,212.614,1069868.0
2024-06-14 11:30:00,213.59,213.82,213.06,213.1,992523.0,212.614,212.843,212.0865,212.1263,992523.0
2024-06-14 11:40:00,213.1,213.31,212.64,212.66,1147725.0,212.1263,212.3353,211.6684,211.6883,1147725.0
2024-06-14 11:50:00,212.65,212.93,212.45,212.55,964274.0,211.6783,211.9571,211.4792,211.5788,964274.0
2024-06-14 12:00:00,212.54,212.55,212.06,212.19,1249292.0,211.5688,211.5788,211.091,211.2204,1249292.0
2024-06-14 12:10:00,212.19,212.39,211.84,211.84,1147455.0,211.2204,211.4195,210.872,210.872,1147455.0
2024-06-14 12:20:00,211.85,212.29,211.67,211.75,1280358.0,210.882,211.32,210.7028,210.7824,1280358.0
2024-06-14 12:30:00,211.75,211.92,211.3,211.65,1278199.0,210.7824,210.9517,210.3345,210.6829,1278199.0
2024-06-14 12:40:00,211.65,211.86,211.33,211.58,966043.0,210.6829,210.8919,210.3644,210.6132,966043.0
2024-06-14 12:50:00,211.59,212.19,211.58,212.18,1047662.0,210.6232,211.2204,210.6132,211.2105,1047662.0
2024-06-14 13:00:00,212.19,212.28,211.73,211.94,694748.0,211.2204,211.31,210.7625,210.9716,694748.0
2024-06-14 13:10:00,211.93,211.96,211.4,211.41,767379.0,210.9616,210.9915,210.434,210.444,767379.0
2024-06-14 13:20:00,211.41,211.79,211.35,211.78,820369.0,210.444,210.8223,210.3843,210.8123,820369.0
2024-06-14 13:30:00,211.78,212.31,211.76,212.12,1018754.0,210.8123,211.3399,210.7924,211.1508,1018754.0
2024-06-14 13:40:00,212.13,212.2,211.87,212.12,636049.0,211.1607,211.2304,210.9019,211.1508,636049.0
2024-06-14 13:50:00,212.12,212.45,212.09,212.37,911163.0,211.1508,211.4792,211.1209,211.3996,911163.0
2024-06-14 14:00:00,212.37,212.39,211.74,211.8,662590.0,211.3996,211.4195,210.7725,210.8322,662590.0
2024-06-14 14:10:00,211.81,211.96,211.69,211.88,562860.0,210.8422,210.9915,210.7227,210.9119,562860.0
2024-06-14 14:20:00,211.89,212.39,211.83,212.23,688746.0,210.9218,211.4195,210.8621,211.2603,688746.0
2024-06-14 14:30:00,212.23,212.23,211.68,211.91,643151.0,211.2603,211.2603,210.7128,210.9417,643151.0
2024-06-14 14:40:00,211.92,212.11,211.8,211.83,489361.0,210.9517,211.1408,210.8322,210.8621,489361.0
2024-06-14 14:50:00,211.83,212.35,211.81,212.17,754674.0,210.8621,211.3797,210.8422,211.2005,754674.0
2024-06-14 15:00:00,212.16,212.35,212.05,212.27,501030.0,211.1906,211.3797,211.0811,211.3001,501030.0
2024-06-14 15:10:00,212.26,212.31,211.79,211.96,788184.0,211.2901,211.3399,210.8223,210.9915,788184.0
2024-06-14 15:20:00,211.96,212.39,211.94,212.37,894963.0,210.9915,211.4195,210.9716,211.3996,894963.0
2024-06-14 15:30:00,212.38,212.59,212.21,212.35,969381.0,211.4096,211.6186,211.2403,211.3797,969381.0
2024-06-14 15:40:00,212.36,212.4,211.42,211.65,1586931.0,211.3897,211.4295,210.454,210.6829,1586931.0
2024-06-14 15:50:00,211.66,212.59,211.64,212.52,3794868.0,210.6929,211.6186,210.673,211.5489,3794868.0
2024-06-17 09:30:00,213.36,214.44,212.72,213.32,4717407.0,212.3851,213.4602,211.748,212.3453,4717407.0
2024-06-17 09:40:00,213.33,214.8,213.23,213.57,2982550.0,212.3552,213.8185,212.2557,212.5941,2982550.0
2024-06-17 09:50:00,213.56,213.6,212.96,213.55,1746623.0,212.5842,212.624,211.9869,212.5742,1746623.0
2024-06-17 10:00:00,213.54,215.49,213.53,215.38,3362730.0,212.5643,214.5054,212.5543,214.3959,3362730.0
2024-06-17 10:10:00,215.39,216.09,215.2,215.53,3170760.0,214.4058,215.1026,214.2167,214.5452,3170760.0
2024-06-17 10:20:00,215.52,216.49,215.37,216.09,2203946.0,214.5352,215.5008,214.3859,215.1026,2203946.0
2024-06-17 10:30:00,216.09,216.4,215.74,216.14,1698502.0,215.1026,215.4112,214.7542,215.1524,1698502.0
2024-06-17 10:40:00,216.14,216.15,215.31,215.81,1425945.0,215.1524,215.1623,214.3262,214.8239,1425945.0
2024-06-17 10:50:00,215.8,217.02,215.8,216.88,1993875.0,214.8139,216.0284,214.8139,215.889,1993875.0
2024-06-17 11:00:00,216.88,217.33,216.51,216.87,2089483.0,215.889,216.337,215.5207,215.8791,2089483.0
2024-06-17 11:10:00,216.87,216.89,216.15,216.33,1388344.0,215.8791,215.899,215.1623,215.3415,1388344.0
2024-06-17 11:20:00,216.33,216.59,216.15,216.33,1077430.0,215.3415,215.6003,215.1623,215.3415,1077430.0
2024-06-17 11:30:00,216.34,216.47,216.09,216.35,919663.0,215.3515,215.4809,215.1026,215.3614,919663.0
2024-06-17 11:40:00,216.36,216.86,216.35,216.77,1021098.0,215.3714,215.8691,215.3614,215.7795,1021098.0
2024-06-17 11:50:00,216.77,218.0,215.82,216.34,1732314.0,215.7795,217.0039,214.8339,215.3515,1732314.0
2024-06-17 12:00:00,216.34,216.49,216.18,216.42,867670.0,215.3515,215.5008,215.1922,215.4311,867670.0
2024-06-17 12:10:00,216.42,216.55,216.26,216.38,678636.0,215.4311,215.5605,215.2718,215.3913,678636.0
2024-06-17 12:20:00,216.37,216.82,216.29,216.54,798137.0,215.3813,215.8293,215.3017,215.5506,798137.0
2024-06-17 12:30:00,216.54,216.76,216.22,216.32,850814.0,215.5506,215.7696,215.232,215.3316,850814.0
2024-06-17 12:40:00,216.33,217.17,216.13,217.05,1069156.0,215.3415,216.1777,215.1424,216.0582,1069156.0
2024-06-17 12:50:00,217.06,217.27,216.8,217.07,925638.0,216.0682,216.2772,215.8094,216.0781,925638.0
2024-06-17 13:00:00,217.08,217.23,216.8,217.0,693142.0,216.0881,216.2374,215.8094,216.0085,693142.0
2024-06-17 13:10:00,216.99,218.0,216.91,217.98,1352116.0,215.9985,217.0039,215.9189,216.984,1352116.0
2024-06-17 13:20:00,217.97,218.1,217.5,217.82,1332796.0,216.974,217.1034,216.5062,216.8247,1332796.0
2024-06-17 13:30:00,217.83,218.75,217.75,218.51,1324454.0,216.8347,217.7505,216.755,217.5116,1324454.0
2024-06-17 13:40:00,218.52,218.67,218.07,218.24,1080879.0,217.5215,217.6708,217.0736,217.2428,1080879.0
2024-06-17 13:50:00,218.25,218.37,217.87,217.94,953175.0,217.2527,217.3722,216.8745,216.9442,953175.0
2024-06-17 14:00:00,217.92,218.75,217.91,218.66,1163941.0,216.9243,217.7505,216.9143,217.6609,1163941.0
2024-06-17 14:10:00,218.66,218.72,217.87,218.57,1315197.0,217.6609,217.7206,216.8745,217.5713,1315197.0
2024-06-17 14:20:00,218.55,218.6,218.04,218.35,1009484.0,217.5514,217.6011,217.0437,217.3523,1009484.0
2024-06-17 14:30:00,218.35,218.44,218.02,218.09,712252.0,217.3523,217.4419,217.0238,217.0935,712252.0
2024-06-17 14:40:00,218.1,218.57,218.1,218.56,1128144.0,217.1034,217.5713,217.1034,217.5613,1128144.0
2024-06-17 14:50:00,218.56,218.95,218.32,218.71,1455815.0,217.5613,217.9495,217.3224,217.7106,1455815.0
2024-06-17 15:00:00,218.71,218.71,218.12,218.13,1043675.0,217.7106,217.7106,217.1233,217.1333,1043675.0
2024-06-17 15:10:00,218.12,218.66,217.96,218.62,1242537.0,217.1233,217.6609,216.9641,217.6211,1242537.0
2024-06-17 15:20:00,218.62,218.66,218.11,218.16,1242836.0,217.6211,217.6609,217.1134,217.1632,1242836.0
2024-06-17 15:30:00,218.16,218.34,217.16,217.23,2184114.0,217.1632,217.3423,216.1677,216.2374,2184114.0
2024-06-17 15:40:00,217.23,217.71,216.45,216.8,2542363.0,216.2374,216.7152,215.461,215.8094,2542363.0
2024-06-17 15:50:00,216.79,216.8,215.48,216.71,5252384.0,215.7994,215.8094,214.4954,215.7198,5252384.0
2024-06-18 09:30:00,217.61,218.63,216.21,216.3,5503243.0,216.6157,217.631,215.2221,215.3117,5503243.0
2024-06-18 09:40:00,216.29,216.65,215.3,215.44,3660733.0,215.3017,215.6601,214.3162,214.4556,3660733.0
2024-06-18 09:50:00,215.45,215.98,214.52,214.67,2578912.0,214.4655,214.9931,213.5398,213.6891,2578912.0
2024-06-18 10:00:00,214.68,215.94,214.44,215.87,2390313.0,213.6991,214.9533,213.4602,214.8836,2390313.0
2024-06-18 10:10:00,215.88,215.96,215.02,215.17,1579580.0,214.8936,214.9732,214.0375,214.1868,1579580.0
2024-06-18 10:20:00,215.16,215.67,214.89,215.33,1687210.0,214.1769,214.6845,213.9081,214.3461,1687210.0
2024-06-18 10:30:00,215.31,215.62,215.17,215.47,1272446.0,214.3262,214.6348,214.1868,214.4854,1272446.0
2024-06-18 10:40:00,215.47,215.52,215.02,215.12,1220338.0,214.4854,214.5352,214.0375,214.137,1220338.0
2024-06-18 10:50:00,215.12,215.5,215.06,215.5,904912.0,214.137,214.5153,214.0773,214.5153,904912.0
2024-06-18 11:00:00,215.5,215.82,214.8,214.91,1782936.0,214.5153,214.8339,213.8185,213.928,1782936.0
2024-06-18 11:10:00,214.92,214.96,213.44,213.56,2083067.0,213.938,213.9778,212.4647,212.5842,2083067.0
2024-06-18 11:20:00,213.55,214.41,213.53,214.35,1780287.0,212.5742,213.4303,212.5543,213.3706,1780287.0
2024-06-18 11:30:00,214.36,214.44,213.92,214.03,1015436.0,213.3805,213.4602,212.9425,213.052,1015436.0
2024-06-18 11:40:00,214.04,214.37,213.75,213.92,860001.0,213.062,213.3905,212.7733,212.9425,860001.0
2024-06-18 11:50:00,213.92,213.93,213.41,213.59,1174955.0,212.9425,212.9525,212.4349,212.614,1174955.0
2024-06-18 12:00:00,213.58,214.03,213.52,213.58,856417.0,212.6041,213.052,212.5444,212.6041,856417.0
2024-06-18 12:10:00,213.58,213.75,213.26,213.33,1006549.0,212.6041,212.7733,212.2855,212.3552,1006549.0
2024-06-18 12:20:00,213.33,213.42,213.0,213.22,1343321.0,212.3552,212.4448,212.0267,212.2457,1343321.0
2024-06-18 12:30:00,213.22,213.88,213.21,213.84,875099.0,212.2457,212.9027,212.2358,212.8629,875099.0
2024-06-18 12:40:00,213.84,213.85,213.23,213.34,704215.0,212.8629,212.8729,212.2557,212.3652,704215.0
2024-06-18 12:50:00,213.34,214.23,213.33,214.2,876490.0,212.3652,213.2511,212.3552,213.2213,876490.0
2024-06-18 13:00:00,214.18,214.2,213.64,214.03,1117549.0,213.2013,213.2213,212.6638,213.052,1117549.0
2024-06-18 13:10:00,214.02,214.06,213.74,213.89,754392.0,213.0421,213.0819,212.7634,212.9127,754392.0
2024-06-18 13:20:00,213.89,213.97,213.54,213.65,750257.0,212.9127,212.9923,212.5643,212.6738,750257.0
2024-06-18 13:30:00,213.66,214.06,213.41,213.81,822236.0,212.6837,213.0819,212.4349,212.833,822236.0
2024-06-18 13:40:00,213.82,213.96,213.77,213.86,562942.0,212.843,212.9823,212.7932,212.8828,562942.0
2024-06-18 13:50:00,213.87,213.88,213.52,213.58,747095.0,212.8928,212.9027,212.5444,212.6041,747095.0
2024-06-18 14:00:00,213.58,213.69,213.06,213.41,953283.0,212.6041,212.7136,212.0865,212.4349,953283.0
2024-06-18 14:10:00,213.42,213.92,213.39,213.87,706611.0,212.4448,212.9425,212.415,212.8928,706611.0
2024-06-18 14:20:00,213.87,213.98,213.58,213.72,683293.0,212.8928,213.0023,212.6041,212.7434,683293.0
2024-06-18 14:30:00,213.73,214.04,213.71,213.95,665679.0,212.7534,213.062,212.7335,212.9724,665679.0
2024-06-18 14:40:00,213.96,214.01,213.4,213.53,801807.0,212.9823,213.0321,212.4249,212.5543,801807.0
2024-06-18 14:50:00,213.53,213.98,213.5,213.87,788662.0,212.5543,213.0023,212.5245,212.8928,788662.0
2024-06-18 15:00:00,213.87,214.27,213.81,214.13,1291443.0,212.8928,213.2909,212.833,213.1516,1291443.0
2024-06-18 15:10:00,214.13,214.69,214.06,214.63,1220152.0,213.1516,213.709,213.0819,213.6493,1220152.0
2024-06-18 15:20:00,214.63,214.91,214.58,214.65,1114278.0,213.6493,213.928,213.5995,213.6692,1114278.0
2024-06-18 15:30:00,214.65,215.09,214.64,214.95,1116551.0,213.6692,214.1072,213.6592,213.9678,1116551.0
2024-06-18 15:40:00,214.95,215.1,214.24,214.26,1509220.0,213.9678,214.1171,213.2611,213.281,1509220.0
2024-06-18 15:50:00,214.26,214.68,213.91,214.38,3868224.0,213.281,213.6991,212.9326,213.4004,3868224.0
2024-06-20 09:30:00,213.96,214.24,212.27,213.58,4887243.0,212.9823,213.2611,211.3001,212.6041,4887243.0
2024-06-20 09:40:00,213.57,213.78,213.09,213.28,1967205.0,212.5941,212.8032,212.1163,212.3055,1967205.0
2024-06-20 09:50:00,213.27,213.32,212.62,212.82,1698529.0,212.2955,212.3453,211.6485,211.8476,1698529.0
2024-06-20 10:00:00,212.82,213.15,212.51,213.0,1770176.0,211.8476,212.1761,211.539,212.0267,1770176.0
2024-06-20 10:10:00,213.0,213.1,211.48,211.97,2154363.0,212.0267,212.1263,210.5137,211.0014,2154363.0
2024-06-20 10:20:00,211.97,212.06,211.57,211.64,1366591.0,211.0014,211.091,210.6033,210.673,1366591.0
2024-06-20 10:30:00,211.63,211.97,211.28,211.41,1503314.0,210.663,211.0014,210.3146,210.444,1503314.0
2024-06-20 10:40:00,211.43,211.49,210.12,210.15,2183235.0,210.4639,210.5236,209.1599,209.1898,2183235.0
2024-06-20 10:50:00,210.15,211.28,210.1,211.21,2063178.0,209.1898,210.3146,209.14,210.2449,2063178.0
2024-06-20 11:00:00,211.22,211.33,210.32,210.87,1330213.0,210.2549,210.3644,209.359,209.9065,1330213.0
2024-06-20 11:10:00,210.87,210.93,209.61,209.8,1436581.0,209.9065,209.9662,208.6522,208.8414,1436581.0
2024-06-20 11:20:00,209.8,209.96,209.53,209.53,1683469.0,208.8414,209.0006,208.5726,208.5726,1683469.0
2024-06-20 11:30:00,209.54,210.22,209.42,210.21,1685150.0,208.5825,209.2594,208.4631,209.2495,1685150.0
2024-06-20 11:40:00,210.22,210.66,210.06,210.17,1422230.0,209.2594,209.6974,209.1002,209.2097,1422230.0
2024-06-20 11:50:00,210.16,211.18,210.02,210.87,1448920.0,209.1997,210.2151,209.0604,209.9065,1448920.0
2024-06-20 12:00:00,210.88,211.04,210.63,210.89,917629.0,209.9164,210.0757,209.6676,209.9264,917629.0
2024-06-20 12:10:00,210.88,211.01,210.21,210.24,774120.0,209.9164,210.0458,209.2495,209.2793,774120.0
2024-06-20 12:20:00,210.25,210.27,209.52,209.53,1263635.0,209.2893,209.3092,208.5626,208.5726,1263635.0
2024-06-20 12:30:00,209.53,210.04,209.32,210.01,1244951.0,208.5726,209.0803,208.3636,209.0504,1244951.0
2024-06-20 12:40:00,210.01,210.11,209.64,210.04,850185.0,209.0504,209.1499,208.6821,209.0803,850185.0
2024-06-20 12:50:00,210.03,210.22,209.76,209.9,783750.0,209.0703,209.2594,208.8015,208.9409,783750.0
2024-06-20 13:00:00,209.9,209.9,209.25,209.33,807975.0,208.9409,208.9409,208.2939,208.3735,807975.0
2024-06-20 13:10:00,209.33,210.29,209.32,209.8,837936.0,208.3735,209.3291,208.3636,208.8414,837936.0
2024-06-20 13:20:00,209.79,209.83,209.13,209.38,846953.0,208.8314,208.8712,208.1744,208.4233,846953.0
2024-06-20 13:30:00,209.37,209.88,209.21,209.71,1041516.0,208.4133,208.921,208.2541,208.7518,1041516.0
2024-06-20 13:40:00,209.71,210.35,209.66,209.69,851886.0,208.7518,209.3888,208.702,208.7319,851886.0
2024-06-20 13:50:00,209.69,210.08,209.66,209.8,650971.0,208.7319,209.1201,208.702,208.8414,650971.0
2024-06-20 14:00:00,209.79,210.49,209.74,210.31,846011.0,208.8314,209.5282,208.7816,209.349,846011.0
2024-06-20 14:10:00,210.3,210.61,210.0,210.52,860572.0,209.3391,209.6477,209.0404,209.5581,860572.0
2024-06-20 14:20:00,210.52,210.54,209.97,210.04,718899.0,209.5581,209.578,209.0106,209.0803,718899.0
2024-06-20 14:30:00,210.04,210.1,209.43,209.51,904390.0,209.0803,209.14,208.473,208.5527,904390.0
2024-06-20 14:40:00,209.53,210.05,209.44,209.8,914602.0,208.5726,209.0902,208.483,208.8414,914602.0
2024-06-20 14:50:00,209.8,210.17,209.57,210.02,1149606.0,208.8414,209.2097,208.6124,209.0604,1149606.0
2024-06-20 15:00:00,210.02,210.05,209.3,209.7,1423635.0,209.0604,209.0902,208.3436,208.7418,1423635.0
2024-06-20 15:10:00,209.71,210.0,209.65,209.77,1046121.0,208.7518,209.0404,208.692,208.8115,1046121.0
2024-06-20 15:20:00,209.76,209.79,209.16,209.67,1117161.0,208.8015,208.8314,208.2043,208.712,1117161.0
2024-06-20 15:30:00,209.67,209.75,209.33,209.36,1311977.0,208.712,208.7916,208.3735,208.4034,1311977.0
2024-06-20 15:40:00,209.35,209.53,209.19,209.34,1445544.0,208.3934,208.5726,208.2341,208.3835,1445544.0
2024-06-20 15:50:00,209.33,209.73,208.85,209.56,4582244.0,208.3735,208.7717,207.8957,208.6025,4582244.0
2024-06-21 09:30:00,210.45,211.89,209.85,210.87,15681817.0,209.4884,210.9218,208.8911,209.9065,15681817.0
2024-06-21 09:40:00,210.84,211.04,210.07,210.57,1669086.0,209.8766,210.0757,209.1101,209.6078,1669086.0
2024-06-21 09:50:00,210.61,211.09,210.05,210.43,1542384.0,209.6477,210.1255,209.0902,209.4685,1542384.0
2024-06-21 10:00:00,210.44,210.65,209.58,210.35,1882886.0,209.4784,209.6875,208.6224,209.3888,1882886.0
2024-06-21 10:10:00,210.36,211.48,210.29,210.9,1661151.0,209.3988,210.5137,209.3291,209.9363,1661151.0
2024-06-21 10:20:00,210.9,211.11,210.48,210.82,800791.0,209.9363,210.1454,209.5183,209.8567,800791.0
2024-06-21 10:30:00,210.83,211.27,210.42,211.12,736839.0,209.8667,210.3046,209.4585,210.1553,736839.0
2024-06-21 10:40:00,211.12,211.2,210.55,211.13,832043.0,210.1553,210.235,209.5879,210.1653,832043.0
2024-06-21 10:50:00,211.14,211.44,210.89,211.06,1158872.0,210.1752,210.4739,209.9264,210.0956,1158872.0
2024-06-21 11:00:00,211.06,211.3,210.67,210.95,822731.0,210.0956,210.3345,209.7074,209.9861,822731.0
2024-06-21 11:10:00,210.95,211.06,210.63,210.85,736826.0,209.9861,210.0956,209.6676,209.8866,736826.0
2024-06-21 11:20:00,210.84,211.04,210.71,210.82,876033.0,209.8766,210.0757,209.7472,209.8567,876033.0
2024-06-21 11:30:00,210.82,211.14,210.72,211.01,701135.0,209.8567,210.1752,209.7572,210.0458,701135.0
2024-06-21 11:40:00,211.02,211.56,210.97,211.37,837736.0,210.0558,210.5933,210.006,210.4042,837736.0
2024-06-21 11:50:00,211.41,211.63,211.1,211.27,703522.0,210.444,210.663,210.1354,210.3046,703522.0
2024-06-21 12:00:00,211.28,211.5,210.97,211.28,776693.0,210.3146,210.5336,210.006,210.3146,776693.0
2024-06-21 12:10:00,211.29,211.43,211.13,211.28,411033.0,210.3245,210.4639,210.1653,210.3146,411033.0
2024-06-21 12:20:00,211.27,211.35,210.93,211.1,423100.0,210.3046,210.3843,209.9662,210.1354,423100.0
2024-06-21 12:30:00,211.09,211.11,209.85,210.16,3068512.0,210.1255,210.1454,208.8911,209.1997,3068512.0
2024-06-21 12:40:00,210.16,210.54,210.1,210.13,1051437.0,209.1997,209.578,209.14,209.1698,1051437.0
2024-06-21 12:50:00,210.12,210.38,209.86,210.22,997456.0,209.1599,209.4187,208.9011,209.2594,997456.0
2024-06-21 13:00:00,210.23,210.43,210.0,210.27,713392.0,209.2694,209.4685,209.0404,209.3092,713392.0
2024-06-21 13:10:00,210.27,210.47,210.06,210.06,535013.0,209.3092,209.5083,209.1002,209.1002,535013.0
2024-06-21 13:20:00,210.06,210.17,209.91,210.06,718376.0,209.1002,209.2097,208.9509,209.1002,718376.0
2024-06-21 13:30:00,210.06,210.23,209.95,210.16,715090.0,209.1002,209.2694,208.9907,209.1997,715090.0
2024-06-21 13:40:00,210.16,210.41,209.98,210.32,591717.0,209.1997,209.4486,209.0205,209.359,591717.0
2024-06-21 13:50:00,210.31,210.63,210.15,210.3,714398.0,209.349,209.6676,209.1898,209.3391,714398.0
2024-06-21 14:00:00,210.3,210.4,210.09,210.33,528357.0,209.3391,209.4386,209.13,209.3689,528357.0
2024-06-21 14:10:00,210.34,210.6,210.26,210.48,529007.0,209.3789,209.6377,209.2993,209.5183,529007.0
2024-06-21 14:20:00,210.49,210.98,210.49,210.84,809809.0,209.5282,210.016,209.5282,209.8766,809809.0
2024-06-21 14:30:00,210.84,210.85,210.01,210.04,1195098.0,209.8766,209.8866,209.0504,209.0803,1195098.0
2024-06-21 14:40:00,210.04,210.32,209.97,210.27,1209672.0,209.0803,209.359,209.0106,209.3092,1209672.0
2024-06-21 14:50:00,210.26,210.31,209.99,210.16,1095538.0,209.2993,209.349,209.0305,209.1997,1095538.0
2024-06-21 15:00:00,210.17,210.97,210.13,210.43,1581568.0,209.2097,210.006,209.1698,209.4685,1581568.0
2024-06-21 15:10:00,210.44,210.58,210.24,210.54,1285725.0,209.4784,209.6178,209.2793,209.578,1285725.0
2024-06-21 15:20:00,210.55,210.77,210.4,210.42,1378058.0,209.5879,209.8069,209.4386,209.4585,1378058.0
2024-06-21 15:30:00,210.42,210.85,210.29,210.37,1746336.0,209.4585,209.8866,209.3291,209.4088,1746336.0
2024-06-21 15:40:00,210.36,210.72,209.98,210.52,2297492.0,209.3988,209.7572,209.0205,209.5581,2297492.0
2024-06-21 15:50:00,210.52,210.75,207.11,207.11,13110618.0,209.5581,209.787,206.1636,206.1636,13110618.0
2024-06-24 09:30:00,207.67,208.06,206.59,206.87,3853808.0,206.7211,207.1093,205.646,205.9247,3853808.0
2024-06-24 09:40:00,206.87,208.0,206.67,207.46,1736023.0,205.9247,207.0496,205.7257,206.512,1736023.0
2024-06-24 09:50:00,207.47,208.77,207.46,208.7,1951613.0,206.522,207.8161,206.512,207.7464,1951613.0
2024-06-24 10:00:00,208.7,209.17,208.5,209.1,1404126.0,207.7464,208.2142,207.5473,208.1446,1404126.0
2024-06-24 10:10:00,209.08,209.38,208.72,209.31,1334767.0,208.1246,208.4233,207.7663,208.3536,1334767.0
2024-06-24 10:20:00,209.31,209.56,208.93,209.01,1352634.0,208.3536,208.6025,207.9753,208.055,1352634.0
2024-06-24 10:30:00,209.01,209.96,208.92,209.4,1400286.0,208.055,209.0006,207.9654,208.4432,1400286.0
2024-06-24 10:40:00,209.41,209.94,209.14,209.36,1400214.0,208.4531,208.9807,208.1844,208.4034,1400214.0
2024-06-24 10:50:00,209.37,210.79,209.36,210.57,1934309.0,208.4133,209.8268,208.4034,209.6078,1934309.0
2024-06-24 11:00:00,210.56,211.68,210.56,211.1,2195970.0,209.5979,210.7128,209.5979,210.1354,2195970.0
2024-06-24 11:10:00,211.1,212.21,211.01,212.2,2083267.0,210.1354,211.2403,210.0458,211.2304,2083267.0
2024-06-24 11:20:00,212.19,212.7,211.85,212.37,2478802.0,211.2204,211.7281,210.882,211.3996,2478802.0
2024-06-24 11:30:00,212.37,212.62,211.81,212.08,1562174.0,211.3996,211.6485,210.8422,211.1109,1562174.0
2024-06-24 11:40:00,212.07,212.58,212.01,212.3,1020935.0,211.101,211.6087,211.0413,211.3299,1020935.0
2024-06-24 11:50:00,212.31,212.44,211.58,211.85,1180484.0,211.3399,211.4693,210.6132,210.882,1180484.0
2024-06-24 12:00:00,211.83,211.85,210.82,210.89,1186380.0,210.8621,210.882,209.8567,209.9264,1186380.0
2024-06-24 12:10:00,210.89,211.33,210.82,211.08,1061265.0,209.9264,210.3644,209.8567,210.1155,1061265.0
2024-06-24 12:20:00,211.08,211.17,210.63,210.91,1046297.0,210.1155,210.2051,209.6676,209.9463,1046297.0
2024-06-24 12:30:00,210.91,211.0,210.33,210.37,786693.0,209.9463,210.0359,209.3689,209.4088,786693.0
2024-06-24 12:40:00,210.36,210.57,210.07,210.2,795567.0,209.3988,209.6078,209.1101,209.2395,795567.0
2024-06-24 12:50:00,210.2,210.27,209.54,209.77,1209532.0,209.2395,209.3092,208.5825,208.8115,1209532.0
2024-06-24 13:00:00,209.77,210.18,209.71,209.9,982083.0,208.8115,209.2196,208.7518,208.9409,982083.0
2024-06-24 13:10:00,209.91,210.15,209.39,209.93,912132.0,208.9509,209.1898,208.4332,208.9708,912132.0
2024-06-24 13:20:00,209.91,210.15,209.73,210.01,604725.0,208.9509,209.1898,208.7717,209.0504,604725.0
2024-06-24 13:30:00,210.0,210.09,209.23,210.07,845546.0,209.0404,209.13,208.274,209.1101,845546.0
2024-06-24 13:40:00,210.06,210.06,209.45,209.62,623139.0,209.1002,209.1002,208.493,208.6622,623139.0
2024-06-24 13:50:00,209.63,209.81,209.18,209.26,649754.0,208.6721,208.8513,208.2242,208.3038,649754.0
2024-06-24 14:00:00,209.25,209.29,208.88,209.04,781758.0,208.2939,208.3337,207.9256,208.0848,781758.0
2024-06-24 14:10:00,209.04,209.24,208.9,209.12,637701.0,208.0848,208.2839,207.9455,208.1645,637701.0
2024-06-24 14:20:00,209.11,209.4,209.02,209.38,744612.0,208.1545,208.4432,208.0649,208.4233,744612.0
2024-06-24 14:30:00,209.38,209.45,208.9,209.44,641848.0,208.4233,208.493,207.9455,208.483,641848.0
2024-06-24 14:40:00,209.44,209.51,208.52,209.46,1264484.0,208.483,208.5527,207.5672,208.5029,1264484.0
2024-06-24 14:50:00,209.47,209.51,208.68,208.85,719156.0,208.5129,208.5527,207.7265,207.8957,719156.0
2024-06-24 15:00:00,208.84,209.1,208.76,208.84,717858.0,207.8857,208.1446,207.8061,207.8857,717858.0
2024-06-24 15:10:00,208.84,209.07,208.8,208.93,489934.0,207.8857,208.1147,207.8459,207.9753,489934.0
2024-06-24 15:20:00,208.93,209.0,208.61,208.86,699955.0,207.9753,208.045,207.6568,207.9057,699955.0
2024-06-24 15:30:00,208.85,208.86,207.84,208.13,1498078.0,207.8957,207.9057,206.8903,207.179,1498078.0
2024-06-24 15:40:00,208.14,208.5,208.14,208.29,1202872.0,207.1889,207.5473,207.1889,207.3383,1202872.0
2024-06-24 15:50:00,208.32,208.91,207.86,208.15,4322902.0,207.3681,207.9554,206.9102,207.1989,4322902.0
2024-06-25 09:30:00,209.14,211.26,208.61,210.77,4245917.0,208.1844,210.2947,207.6568,209.8069,4245917.0
2024-06-25 09:40:00,210.78,211.38,209.75,209.77,2269751.0,209.8169,210.4141,208.7916,208.8115,2269751.0
2024-06-25 09:50:00,209.77,210.18,209.63,210.11,1334502.0,208.8115,209.2196,208.6721,209.1499,1334502.0
2024-06-25 10:00:00,210.11,210.72,209.91,210.24,1176074.0,209.1499,209.7572,208.9509,209.2793,1176074.0
2024-06-25 10:10:00,210.23,210.38,209.32,209.54,1135869.0,209.2694,209.4187,208.3636,208.5825,1135869.0
2024-06-25 10:20:00,209.53,210.23,209.51,209.8,939608.0,208.5726,209.2694,208.5527,208.8414,939608.0
2024-06-25 10:30:00,209.8,210.1,209.77,210.0,801936.0,208.8414,209.14,208.8115,209.0404,801936.0
2024-06-25 10:40:00,210.0,210.16,209.51,209.89,859069.0,209.0404,209.1997,208.5527,208.9309,859069.0
2024-06-25 10:50:00,209.89,209.92,209.2,209.3,576375.0,208.9309,208.9608,208.2441,208.3436,576375.0
2024-06-25 11:00:00,209.29,209.66,209.29,209.44,600632.0,208.3337,208.702,208.3337,208.483,600632.0
2024-06-25 11:10:00,209.44,210.25,209.41,210.21,821022.0,208.483,209.2893,208.4531,209.2495,821022.0
2024-06-25 11:20:00,210.21,210.26,209.57,209.71,614978.0,209.2495,209.2993,208.6124,208.7518,614978.0
2024-06-25 11:30:00,209.72,210.06,209.71,209.88,488460.0,208.7617,209.1002,208.7518,208.921,488460.0
2024-06-25 11:40:00,209.88,210.18,209.84,210.15,399553.0,208.921,209.2196,208.8812,209.1898,399553.0
2024-06-25 11:50:00,210.15,210.48,210.14,210.33,622749.0,209.1898,209.5183,209.1798,209.3689,622749.0
2024-06-25 12:00:00,210.32,210.49,209.97,210.24,460578.0,209.359,209.5282,209.0106,209.2793,460578.0
2024-06-25 12:10:00,210.23,210.41,209.89,209.99,432533.0,209.2694,209.4486,208.9309,209.0305,432533.0
2024-06-25 12:20:00,209.99,210.23,209.83,210.03,328621.0,209.0305,209.2694,208.8712,209.0703,328621.0
2024-06-25 12:30:00,210.03,210.06,209.78,209.92,356457.0,209.0703,209.1002,208.8214,208.9608,356457.0
2024-06-25 12:40:00,209.92,210.16,209.76,209.97,491589.0,208.9608,209.1997,208.8015,209.0106,491589.0
2024-06-25 12:50:00,209.98,210.08,209.53,209.72,376976.0,209.0205,209.1201,208.5726,208.7617,376976.0
2024-06-25 13:00:00,209.72,209.89,209.38,209.48,531678.0,208.7617,208.9309,208.4233,208.5228,531678.0
2024-06-25 13:10:00,209.48,209.86,209.47,209.84,387637.0,208.5228,208.9011,208.5129,208.8812,387637.0
2024-06-25 13:20:00,209.84,210.19,209.83,210.12,593473.0,208.8812,209.2296,208.8712,209.1599,593473.0
2024-06-25 13:30:00,210.12,210.16,209.94,210.1,427550.0,209.1599,209.1997,208.9807,209.14,427550.0
2024-06-25 13:40:00,210.09,210.36,210.04,210.32,599592.0,209.13,209.3988,209.0803,209.359,599592.0
2024-06-25 13:50:00,210.31,210.39,210.08,210.28,394387.0,209.349,209.4287,209.1201,209.3192,394387.0
2024-06-25 14:00:00,210.28,210.29,210.04,210.22,422106.0,209.3192,209.3291,209.0803,209.2594,422106.0
2024-06-25 14:10:00,210.23,210.43,210.08,210.29,407509.0,209.2694,209.4685,209.1201,209.3291,407509.0
2024-06-25 14:20:00,210.29,210.68,210.24,210.66,494678.0,209.3291,209.7173,209.2793,209.6974,494678.0
2024-06-25 14:30:00,210.66,210.67,210.23,210.42,491182.0,209.6974,209.7074,209.2694,209.4585,491182.0
2024-06-25 14:40:00,210.42,210.5,209.89,210.02,457652.0,209.4585,209.5382,208.9309,209.0604,457652.0
2024-06-25 14:50:00,210.03,210.56,210.02,210.46,612508.0,209.0703,209.5979,209.0604,209.4983,612508.0
2024-06-25 15:00:00,210.45,210.45,210.16,210.21,401350.0,209.4884,209.4884,209.1997,209.2495,401350.0
2024-06-25 15:10:00,210.2,210.3,210.06,210.15,364974.0,209.2395,209.3391,209.1002,209.1898,364974.0
2024-06-25 15:20:00,210.15,210.35,209.96,210.14,605672.0,209.1898,209.3888,209.0006,209.1798,605672.0
2024-06-25 15:30:00,210.14,210.14,209.78,209.82,525735.0,209.1798,209.1798,208.8214,208.8613,525735.0
2024-06-25 15:40:00,209.81,210.05,209.53,209.53,833549.0,208.8513,209.0902,208.5726,208.5726,833549.0
2024-06-25 15:50:00,209.53,209.8,208.82,209.07,2977211.0,208.5726,208.8414,207.8658,208.1147,2977211.0
2024-06-26 09:30:00,211.5,212.4,210.89,211.33,3871664.0,210.5336,211.4295,209.9264,210.3644,3871664.0
2024-06-26 09:40:00,211.31,211.86,210.64,211.8,1727127.0,210.3445,210.8919,209.6775,210.8322,1727127.0
2024-06-26 09:50:00,211.8,211.93,211.02,211.53,1326699.0,210.8322,210.9616,210.0558,210.5635,1326699.0
2024-06-26 10:00:00,211.49,212.15,211.37,211.99,1202981.0,210.5236,211.1806,210.4042,211.0214,1202981.0
2024-06-26 10:10:00,212.0,212.5,211.76,212.33,1226679.0,211.0313,211.529,210.7924,211.3598,1226679.0
2024-06-26 10:20:00,212.33,213.0,211.98,212.36,2205929.0,211.3598,212.0267,211.0114,211.3897,2205929.0
2024-06-26 10:30:00,212.37,213.43,212.34,213.18,1716930.0,211.3996,212.4548,211.3698,212.2059,1716930.0
2024-06-26 10:40:00,213.19,213.35,212.55,213.28,1166708.0,212.2159,212.3751,211.5788,212.3055,1166708.0
2024-06-26 10:50:00,213.28,213.35,212.99,213.2,972000.0,212.3055,212.3751,212.0168,212.2258,972000.0
2024-06-26 11:00:00,213.2,213.75,213.03,213.72,1283484.0,212.2258,212.7733,212.0566,212.7434,1283484.0
2024-06-26 11:10:00,213.72,213.73,213.08,213.24,965440.0,212.7434,212.7534,212.1064,212.2656,965440.0
2024-06-26 11:20:00,213.23,213.72,213.19,213.21,793311.0,212.2557,212.7434,212.2159,212.2358,793311.0
2024-06-26 11:30:00,213.21,213.6,213.03,213.53,732322.0,212.2358,212.624,212.0566,212.5543,732322.0
2024-06-26 11:40:00,213.53,213.85,213.33,213.84,791024.0,212.5543,212.8729,212.3552,212.8629,791024.0
2024-06-26 11:50:00,213.83,214.44,213.78,214.27,1563195.0,212.8529,213.4602,212.8032,213.2909,1563195.0
2024-06-26 12:00:00,214.26,214.35,213.98,214.33,667855.0,213.281,213.3706,213.0023,213.3507,667855.0
2024-06-26 12:10:00,214.34,214.78,214.31,214.48,1252293.0,213.3606,213.7986,213.3308,213.5,1252293.0
2024-06-26 12:20:00,214.48,214.48,214.11,214.35,612253.0,213.5,213.5,213.1317,213.3706,612253.0
2024-06-26 12:30:00,214.34,214.37,214.05,214.25,623534.0,213.3606,213.3905,213.0719,213.271,623534.0
2024-06-26 12:40:00,214.24,214.29,213.26,213.37,743938.0,213.2611,213.3108,212.2855,212.395,743938.0
2024-06-26 12:50:00,213.37,213.89,213.34,213.83,729898.0,212.395,212.9127,212.3652,212.8529,729898.0
2024-06-26 13:00:00,213.83,213.87,213.59,213.83,436196.0,212.8529,212.8928,212.614,212.8529,436196.0
2024-06-26 13:10:00,213.82,213.84,213.32,213.33,394461.0,212.843,212.8629,212.3453,212.3552,394461.0
2024-06-26 13:20:00,213.33,213.56,213.23,213.56,399765.0,212.3552,212.5842,212.2557,212.5842,399765.0
2024-06-26 13:30:00,213.55,213.87,213.49,213.86,578140.0,212.5742,212.8928,212.5145,212.8828,578140.0
2024-06-26 13:40:00,213.86,213.96,213.7,213.74,576271.0,212.8828,212.9823,212.7235,212.7634,576271.0
2024-06-26 13:50:00,213.74,214.06,213.57,214.01,629776.0,212.7634,213.0819,212.5941,213.0321,629776.0
2024-06-26 14:00:00,214.01,214.67,213.94,214.66,1007886.0,213.0321,213.6891,212.9624,213.6792,1007886.0
2024-06-26 14:10:00,214.66,214.83,214.46,214.76,895395.0,213.6792,213.8484,213.4801,213.7787,895395.0
2024-06-26 14:20:00,214.76,214.86,214.2,214.35,1029094.0,213.7787,213.8782,213.2213,213.3706,1029094.0
2024-06-26 14:30:00,214.34,214.38,214.11,214.17,551174.0,213.3606,213.4004,213.1317,213.1914,551174.0
2024-06-26 14:40:00,214.17,214.57,214.13,214.47,584270.0,213.1914,213.5896,213.1516,213.49,584270.0
2024-06-26 14:50:00,214.46,214.47,214.02,214.15,738372.0,213.4801,213.49,213.0421,213.1715,738372.0
2024-06-26 15:00:00,214.15,214.16,213.4,213.51,927894.0,213.1715,213.1814,212.4249,212.5344,927894.0
2024-06-26 15:10:00,213.51,213.63,213.12,213.3,833957.0,212.5344,212.6539,212.1462,212.3254,833957.0
2024-06-26 15:20:00,213.29,213.44,212.83,213.27,916519.0,212.3154,212.4647,211.8575,212.2955,916519.0
2024-06-26 15:30:00,213.29,213.33,212.98,213.21,707417.0,212.3154,212.3552,212.0068,212.2358,707417.0
2024-06-26 15:40:00,213.22,213.35,213.1,213.26,833458.0,212.2457,212.3751,212.1263,212.2855,833458.0
2024-06-26 15:50:00,213.25,213.5,212.72,213.1,3004718.0,212.2756,212.5245,211.748,212.1263,3004718.0
2024-06-27 09:30:00,214.7,215.74,214.26,215.32,4527469.0,213.719,214.7542,213.281,214.3361,4527469.0
2024-06-27 09:40:00,215.33,215.35,214.11,214.18,1833888.0,214.3461,214.366,213.1317,213.2013,1833888.0
2024-06-27 09:50:00,214.2,214.55,213.74,214.41,1642361.0,213.2213,213.5697,212.7634,213.4303,1642361.0
2024-06-27 10:00:00,214.42,214.85,213.96,214.19,1209180.0,213.4402,213.8683,212.9823,213.2113,1209180.0
2024-06-27 10:10:00,214.19,214.65,213.39,213.48,1359419.0,213.2113,213.6692,212.415,212.5045,1359419.0
2024-06-27 10:20:00,213.47,213.84,213.45,213.81,947442.0,212.4946,212.8629,212.4747,212.833,947442.0
2024-06-27 10:30:00,213.81,213.94,213.4,213.89,967579.0,212.833,212.9624,212.4249,212.9127,967579.0
2024-06-27 10:40:00,213.9,213.96,212.67,212.74,1189214.0,212.9226,212.9823,211.6982,211.7679,1189214.0
2024-06-27 10:50:00,212.75,213.34,212.35,213.28,1164084.0,211.7779,212.3652,211.3797,212.3055,1164084.0
2024-06-27 11:00:00,213.28,213.36,212.98,213.26,587325.0,212.3055,212.3851,212.0068,212.2855,587325.0
2024-06-27 11:10:00,213.27,213.68,213.24,213.31,800899.0,212.2955,212.7036,212.2656,212.3353,800899.0
2024-06-27 11:20:00,213.31,213.48,212.79,212.97,668635.0,212.3353,212.5045,211.8177,211.9969,668635.0
2024-06-27 11:30:00,212.97,213.11,212.57,213.0,779964.0,211.9969,212.1362,211.5987,212.0267,779964.0
2024-06-27 11:40:00,213.0,213.1,212.67,212.97,422674.0,212.0267,212.1263,211.6982,211.9969,422674.0
2024-06-27 11:50:00,212.96,213.47,212.86,213.21,571763.0,211.9869,212.4946,211.8874,212.2358,571763.0
2024-06-27 12:00:00,213.2,213.48,213.05,213.24,521676.0,212.2258,212.5045,212.0765,212.2656,521676.0
2024-06-27 12:10:00,213.23,213.5,213.05,213.4,443993.0,212.2557,212.5245,212.0765,212.4249,443993.0
2024-06-27 12:20:00,213.41,213.86,213.41,213.86,599068.0,212.4349,212.8828,212.4349,212.8828,599068.0
2024-06-27 12:30:00,213.85,214.19,213.74,213.78,777424.0,212.8729,213.2113,212.7634,212.8032,777424.0
2024-06-27 12:40:00,213.78,213.95,213.62,213.63,493503.0,212.8032,212.9724,212.6439,212.6539,493503.0
2024-06-27 12:50:00,213.63,213.78,213.62,213.67,282942.0,212.6539,212.8032,212.6439,212.6937,282942.0
2024-06-27 13:00:00,213.67,214.07,213.67,213.81,385838.0,212.6937,213.0918,212.6937,212.833,385838.0
2024-06-27 13:10:00,213.81,213.99,213.56,213.58,422882.0,212.833,213.0122,212.5842,212.6041,422882.0
2024-06-27 13:20:00,213.58,214.0,213.58,214.0,353590.0,212.6041,213.0222,212.6041,213.0222,353590.0
2024-06-27 13:30:00,213.99,214.07,213.88,213.97,438405.0,213.0122,213.0918,212.9027,212.9923,438405.0
2024-06-27 13:40:00,213.97,214.04,213.67,213.98,391836.0,212.9923,213.062,212.6937,213.0023,391836.0
2024-06-27 13:50:00,213.99,213.99,213.62,213.64,223246.0,213.0122,213.0122,212.6439,212.6638,223246.0
2024-06-27 14:00:00,213.64,213.65,213.05,213.4,588420.0,212.6638,212.6738,212.0765,212.4249,588420.0
2024-06-27 14:10:00,213.39,213.52,213.11,213.46,459712.0,212.415,212.5444,212.1362,212.4846,459712.0
2024-06-27 14:20:00,213.46,213.57,213.36,213.42,383031.0,212.4846,212.5941,212.3851,212.4448,383031.0
2024-06-27 14:30:00,213.42,213.45,213.27,213.33,341339.0,212.4448,212.4747,212.2955,212.3552,341339.0
2024-06-27 14:40:00,213.34,213.6,213.27,213.59,292462.0,212.3652,212.624,212.2955,212.614,292462.0
2024-06-27 14:50:00,213.6,213.79,213.56,213.74,346739.0,212.624,212.8131,212.5842,212.7634,346739.0
2024-06-27 15:00:00,213.75,213.94,213.65,213.9,399193.0,212.7733,212.9624,212.6738,212.9226,399193.0
2024-06-27 15:10:00,213.9,214.02,213.76,213.92,481163.0,212.9226,213.0421,212.7833,212.9425,481163.0
2024-06-27 15:20:00,213.91,213.97,213.69,213.83,441873.0,212.9326,212.9923,212.7136,212.8529,441873.0
2024-06-27 15:30:00,213.83,214.03,213.68,214.01,634341.0,212.8529,213.052,212.7036,213.0321,634341.0
2024-06-27 15:40:00,214.01,214.03,213.56,213.57,804195.0,213.0321,213.052,212.5842,212.5941,804195.0
2024-06-27 15:50:00,213.55,214.12,213.14,214.11,2738844.0,212.5742,213.1416,212.1661,213.1317,2738844.0
2024-06-28 09:30:00,215.79,216.07,214.36,214.65,3150065.0,214.804,215.0827,213.3805,213.6692,3150065.0
2024-06-28 09:40:00,214.65,214.94,214.21,214.38,1432013.0,213.6692,213.9579,213.2312,213.4004,1432013.0
2024-06-28 09:50:00,214.38,214.46,213.57,214.33,1818486.0,213.4004,213.4801,212.5941,213.3507,1818486.0
2024-06-28 10:00:00,214.34,215.17,214.24,215.03,1699116.0,213.3606,214.1868,213.2611,214.0475,1699116.0
2024-06-28 10:10:00,215.03,215.51,214.96,215.28,1699518.0,214.0475,214.5253,213.9778,214.2963,1699518.0
2024-06-28 10:20:00,215.27,215.3,214.43,214.64,1096598.0,214.2864,214.3162,213.4502,213.6592,1096598.0
2024-06-28 10:30:00,214.63,215.3,214.63,214.93,954897.0,213.6493,214.3162,213.6493,213.9479,954897.0
2024-06-28 10:40:00,214.94,215.06,214.57,214.93,612090.0,213.9579,214.0773,213.5896,213.9479,612090.0
2024-06-28 10:50:00,214.93,214.93,213.93,214.37,929990.0,213.9479,213.9479,212.9525,213.3905,929990.0
2024-06-28 11:00:00,214.36,214.43,213.77,214.11,724116.0,213.3805,213.4502,212.7932,213.1317,724116.0
2024-06-28 11:10:00,214.1,214.5,214.04,214.31,716839.0,213.1217,213.5199,213.062,213.3308,716839.0
2024-06-28 11:20:00,214.3,214.73,214.26,214.34,1192701.0,213.3208,213.7488,213.281,213.3606,1192701.0
2024-06-28 11:30:00,214.33,214.36,213.95,214.27,856196.0,213.3507,213.3805,212.9724,213.2909,856196.0
2024-06-28 11:40:00,214.25,214.67,214.07,214.56,832399.0,213.271,213.6891,213.0918,213.5796,832399.0
2024-06-28 11:50:00,214.56,214.71,213.95,214.19,614940.0,213.5796,213.7289,212.9724,213.2113,614940.0
2024-06-28 12:00:00,214.19,214.3,214.11,214.28,690625.0,213.2113,213.3208,213.1317,213.3009,690625.0
2024-06-28 12:10:00,214.28,214.37,214.02,214.13,715257.0,213.3009,213.3905,213.0421,213.1516,715257.0
2024-06-28 12:20:00,214.13,214.2,213.52,213.84,898243.0,213.1516,213.2213,212.5444,212.8629,898243.0
2024-06-28 12:30:00,213.84,213.94,213.28,213.46,1128647.0,212.8629,212.9624,212.3055,212.4846,1128647.0
2024-06-28 12:40:00,213.46,213.78,213.27,213.66,571247.0,212.4846,212.8032,212.2955,212.6837,571247.0
2024-06-28 12:50:00,213.66,213.96,213.47,213.96,443701.0,212.6837,212.9823,212.4946,212.9823,443701.0
2024-06-28 13:00:00,213.95,214.46,213.79,214.45,924116.0,212.9724,213.4801,212.8131,213.4701,924116.0
2024-06-28 13:10:00,214.45,214.53,214.11,214.16,573951.0,213.4701,213.5497,213.1317,213.1814,573951.0
2024-06-28 13:20:00,214.16,214.27,213.79,213.83,528602.0,213.1814,213.2909,212.8131,212.8529,528602.0
2024-06-28 13:30:00,213.85,214.0,213.62,213.95,466193.0,212.8729,213.0222,212.6439,212.9724,466193.0
2024-06-28 13:40:00,213.95,214.01,213.67,214.01,358312.0,212.9724,213.0321,212.6937,213.0321,358312.0
2024-06-28 13:50:00,214.01,214.04,213.79,213.92,348458.0,213.0321,213.062,212.8131,212.9425,348458.0
2024-06-28 14:00:00,213.92,214.07,213.75,214.01,560841.0,212.9425,213.0918,212.7733,213.0321,560841.0
2024-06-28 14:10:00,214.02,214.08,213.77,213.81,440677.0,213.0421,213.1018,212.7932,212.833,440677.0
2024-06-28 14:20:00,213.81,213.81,213.13,213.21,826366.0,212.833,212.833,212.1561,212.2358,826366.0
2024-06-28 14:30:00,213.21,213.37,213.08,213.28,541564.0,212.2358,212.395,212.1064,212.3055,541564.0
2024-06-28 14:40:00,213.27,213.45,213.12,213.26,570395.0,212.2955,212.4747,212.1462,212.2855,570395.0
2024-06-28 14:50:00,213.27,213.49,213.09,213.15,621842.0,212.2955,212.5145,212.1163,212.1761,621842.0
2024-06-28 15:00:00,213.15,213.16,212.7,213.08,752782.0,212.1761,212.186,211.7281,212.1064,752782.0
2024-06-28 15:10:00,213.09,213.29,212.83,213.25,731096.0,212.1163,212.3154,211.8575,212.2756,731096.0
2024-06-28 15:20:00,213.25,213.35,213.01,213.06,605376.0,212.2756,212.3751,212.0367,212.0865,605376.0
2024-06-28 15:30:00,213.06,213.08,212.11,212.69,1440079.0,212.0865,212.1064,211.1408,211.7182,1440079.0
2024-06-28 15:40:00,212.69,213.61,212.62,213.13,1306122.0,211.7182,212.6339,211.6485,212.1561,1306122.0
2024-06-28 15:50:00,213.11,213.29,210.3,210.61,8436767.0,212.1362,212.3154,209.3391,209.6477,8436767.0
2024-07-01 09:30:00,212.09,214.04,211.92,213.33,3515625.0,211.1209,213.062,210.9517,212.3552,3515625.0
2024-07-01 09:40:00,213.32,213.85,212.41,212.45,1819922.0,212.3453,212.8729,211.4394,211.4792,1819922.0
2024-07-01 09:50:00,212.42,213.2,212.28,213.15,1238855.0,211.4494,212.2258,211.31,212.1761,1238855.0
2024-07-01 10:00:00,213.15,213.88,213.14,213.56,1405633.0,212.1761,212.9027,212.1661,212.5842,1405633.0
2024-07-01 10:10:00,213.56,214.43,212.78,214.41,1561761.0,212.5842,213.4502,211.8077,213.4303,1561761.0
2024-07-01 10:20:00,214.4,215.59,214.39,215.23,2567540.0,213.4203,214.6049,213.4104,214.2465,2567540.0
2024-07-01 10:30:00,215.22,215.34,214.2,214.34,1252317.0,214.2366,214.356,213.2213,213.3606,1252317.0
2024-07-01 10:40:00,214.34,215.11,214.09,214.96,1141292.0,213.3606,214.1271,213.1118,213.9778,1141292.0
2024-07-01 10:50:00,214.98,215.38,214.57,215.36,1177724.0,213.9977,214.3959,213.5896,214.376,1177724.0
2024-07-01 11:00:00,215.36,215.56,214.47,214.74,1206439.0,214.376,214.575,213.49,213.7588,1206439.0
2024-07-01 11:10:00,214.72,215.41,214.71,215.04,845100.0,213.7389,214.4257,213.7289,214.0574,845100.0
2024-07-01 11:20:00,215.03,215.09,214.34,215.01,696497.0,214.0475,214.1072,213.3606,214.0276,696497.0
2024-07-01 11:30:00,215.01,215.2,214.7,214.92,573396.0,214.0276,214.2167,213.719,213.938,573396.0
2024-07-01 11:40:00,214.93,215.35,214.89,215.03,659379.0,213.9479,214.366,213.9081,214.0475,659379.0
2024-07-01 11:50:00,215.03,215.73,214.98,215.69,1112778.0,214.0475,214.7443,213.9977,214.7044,1112778.0
2024-07-01 12:00:00,215.69,215.94,215.33,215.94,1026930.0,214.7044,214.9533,214.3461,214.9533,1026930.0
2024-07-01 12:10:00,215.94,216.06,215.83,216.03,872356.0,214.9533,215.0728,214.8438,215.0429,872356.0
2024-07-01 12:20:00,216.05,216.58,215.75,216.51,1424997.0,215.0628,215.5904,214.7642,215.5207,1424997.0
2024-07-01 12:30:00,216.51,216.99,216.47,216.79,1295692.0,215.5207,215.9985,215.4809,215.7994,1295692.0
2024-07-01 12:40:00,216.78,217.5,216.57,216.94,1987465.0,215.7895,216.5062,215.5804,215.9487,1987465.0
2024-07-01 12:50:00,216.95,217.25,216.57,216.98,1101694.0,215.9587,216.2573,215.5804,215.9886,1101694.0
2024-07-01 13:00:00,217.0,217.51,216.93,217.01,962955.0,216.0085,216.5161,215.9388,216.0184,962955.0
2024-07-01 13:10:00,217.0,217.5,216.92,217.48,1024226.0,216.0085,216.5062,215.9288,216.4863,1024226.0
2024-07-01 13:20:00,217.48,217.51,217.04,217.25,913491.0,216.4863,216.5161,216.0483,216.2573,913491.0
2024-07-01 13:30:00,217.25,217.25,216.71,216.84,548740.0,216.2573,216.2573,215.7198,215.8492,548740.0
2024-07-01 13:40:00,216.85,217.08,216.42,216.46,603019.0,215.8591,216.0881,215.4311,215.4709,603019.0
2024-07-01 13:50:00,216.43,216.78,216.32,216.72,623932.0,215.4411,215.7895,215.3316,215.7297,623932.0
2024-07-01 14:00:00,216.72,216.73,216.29,216.3,464835.0,215.7297,215.7397,215.3017,215.3117,464835.0
2024-07-01 14:10:00,216.3,216.9,216.26,216.81,584039.0,215.3117,215.9089,215.2718,215.8193,584039.0
2024-07-01 14:20:00,216.81,216.81,215.92,215.94,586948.0,215.8193,215.8193,214.9334,214.9533,586948.0
2024-07-01 14:30:00,215.93,216.08,215.71,215.78,667086.0,214.9433,215.0927,214.7244,214.794,667086.0
2024-07-01 14:40:00,215.78,216.09,215.62,215.7,680483.0,214.794,215.1026,214.6348,214.7144,680483.0
2024-07-01 14:50:00,215.7,215.96,215.41,215.75,734296.0,214.7144,214.9732,214.4257,214.7642,734296.0
2024-07-01 15:00:00,215.74,216.19,215.56,216.13,638146.0,214.7542,215.2022,214.575,215.1424,638146.0
2024-07-01 15:10:00,216.13,216.25,215.65,215.78,614495.0,215.1424,215.2619,214.6646,214.794,614495.0
2024-07-01 15:20:00,215.76,215.83,215.14,215.54,692620.0,214.7741,214.8438,214.157,214.5551,692620.0
2024-07-01 15:30:00,215.53,216.03,215.46,216.03,694067.0,214.5452,215.0429,214.4755,215.0429,694067.0
2024-07-01 15:40:00,216.03,216.34,215.84,216.07,864526.0,215.0429,215.3515,214.8538,215.0827,864526.0
2024-07-01 15:50:00,216.08,217.0,216.08,216.73,3025231.0,215.0927,216.0085,215.0927,215.7397,3025231.0
2024-07-02 09:30:00,216.15,217.14,215.1,216.72,3073733.0,215.1623,216.1478,214.1171,215.7297,3073733.0
2024-07-02 09:40:00,216.65,217.97,216.47,217.37,2004135.0,215.6601,216.974,215.4809,216.3768,2004135.0
2024-07-02 09:50:00,217.34,218.01,216.85,217.99,1650359.0,216.3469,217.0138,215.8591,216.9939,1650359.0
2024-07-02 10:00:00,218.0,218.84,217.67,218.54,2115941.0,217.0039,217.8401,216.6754,217.5414,2115941.0
2024-07-02 10:10:00,218.54,218.9,217.9,218.42,1687589.0,217.5414,217.8998,216.9043,217.422,1687589.0
2024-07-02 10:20:00,218.41,218.89,218.16,218.71,1051840.0,217.412,217.8898,217.1632,217.7106,1051840.0
2024-07-02 10:30:00,218.71,219.23,218.56,218.85,1447100.0,217.7106,218.2283,217.5613,217.85,1447100.0
2024-07-02 10:40:00,218.85,219.32,218.65,219.28,1387363.0,217.85,218.3179,217.6509,218.278,1387363.0
2024-07-02 10:50:00,219.28,219.86,219.27,219.54,1975775.0,218.278,218.8554,218.2681,218.5369,1975775.0
2024-07-02 11:00:00,219.54,220.34,219.19,220.24,1920910.0,218.5369,219.3332,218.1885,219.2337,1920910.0
2024-07-02 11:10:00,220.24,220.33,219.48,219.61,1629624.0,219.2337,219.3232,218.4771,218.6065,1629624.0
2024-07-02 11:20:00,219.62,219.76,218.99,219.51,950259.0,218.6165,218.7558,217.9894,218.507,950259.0
2024-07-02 11:30:00,219.53,219.99,219.39,219.97,765373.0,218.5269,218.9848,218.3875,218.9649,765373.0
2024-07-02 11:40:00,219.97,220.11,219.58,219.66,841462.0,218.9649,219.1042,218.5767,218.6563,841462.0
2024-07-02 11:50:00,219.66,219.81,219.25,219.27,686406.0,218.6563,218.8056,218.2482,218.2681,686406.0
2024-07-02 12:00:00,219.26,219.44,219.13,219.14,546410.0,218.2581,218.4373,218.1287,218.1387,546410.0
2024-07-02 12:10:00,219.14,219.2,218.76,219.18,755338.0,218.1387,218.1984,217.7604,218.1785,755338.0
2024-07-02 12:20:00,219.19,219.28,218.91,219.17,574713.0,218.1885,218.278,217.9097,218.1685,574713.0
2024-07-02 12:30:00,219.16,219.19,218.92,219.07,431883.0,218.1586,218.1885,217.9197,218.069,431883.0
2024-07-02 12:40:00,219.08,219.4,218.94,219.11,599783.0,218.079,218.3975,217.9396,218.1088,599783.0
2024-07-02 12:50:00,219.12,219.26,218.92,219.17,367926.0,218.1188,218.2581,217.9197,218.1685,367926.0
2024-07-02 13:00:00,219.16,219.35,218.83,219.35,439040.0,218.1586,218.3477,217.8301,218.3477,439040.0
2024-07-02 13:10:00,219.36,219.5,219.25,219.42,427197.0,218.3577,218.497,218.2482,218.4174,427197.0
2024-07-02 13:20:00,219.42,219.5,219.25,219.4,416674.0,218.4174,218.497,218.2482,218.3975,416674.0
2024-07-02 13:30:00,219.4,219.61,219.27,219.53,405289.0,218.3975,218.6065,218.2681,218.5269,405289.0
2024-07-02 13:40:00,219.53,219.82,219.51,219.66,393995.0,218.5269,218.8156,218.507,218.6563,393995.0
2024-07-02 13:50:00,219.66,219.87,219.56,219.6,570929.0,218.6563,218.8653,218.5568,218.5966,570929.0
2024-07-02 14:00:00,219.59,220.01,219.47,219.61,882158.0,218.5866,219.0047,218.4672,218.6065,882158.0
2024-07-02 14:10:00,219.61,219.91,219.61,219.83,380610.0,218.6065,218.9052,218.6065,218.8255,380610.0
2024-07-02 14:20:00,219.84,220.07,219.75,220.03,476458.0,218.8355,219.0644,218.7459,219.0246,476458.0
2024-07-02 14:30:00,220.03,220.05,219.61,219.93,558426.0,219.0246,219.0445,218.6065,218.9251,558426.0
2024-07-02 14:40:00,219.94,220.33,219.87,220.16,695869.0,218.935,219.3232,218.8653,219.154,695869.0
2024-07-02 14:50:00,220.15,220.31,219.74,219.78,701086.0,219.1441,219.3033,218.7359,218.7758,701086.0
2024-07-02 15:00:00,219.78,219.92,219.58,219.61,512681.0,218.7758,218.9151,218.5767,218.6065,512681.0
2024-07-02 15:10:00,219.62,219.8,219.54,219.6,476761.0,218.6165,218.7957,218.5369,218.5966,476761.0
2024-07-02 15:20:00,219.59,219.76,219.51,219.62,484343.0,218.5866,218.7558,218.507,218.6165,484343.0
2024-07-02 15:30:00,219.61,219.95,219.57,219.74,644836.0,218.6065,218.945,218.5667,218.7359,644836.0
2024-07-02 15:40:00,219.74,219.79,219.52,219.58,765627.0,218.7359,218.7857,218.5169,218.5767,765627.0
2024-07-02 15:50:00,219.57,220.38,219.36,220.37,2630444.0,218.5667,219.373,218.3577,219.3631,2630444.0
2024-07-03 09:30:00,220.0,220.75,219.6,220.3,3123024.0,218.9948,219.7413,218.5966,219.2934,3123024.0
2024-07-03 09:40:00,220.3,220.75,219.77,220.66,1760595.0,219.2934,219.7413,218.7658,219.6517,1760595.0
2024-07-03 09:50:00,220.69,221.33,220.57,221.14,2046600.0,219.6816,220.3187,219.5621,220.1295,2046600.0
2024-07-03 10:00:00,221.16,221.4,220.63,220.86,1676102.0,220.1495,220.3884,219.6219,219.8508,1676102.0
2024-07-03 10:10:00,220.87,220.9,219.65,220.32,1762458.0,219.8608,219.8906,218.6464,219.3133,1762458.0
2024-07-03 10:20:00,220.31,220.33,219.03,219.38,1270152.0,219.3033,219.3232,218.0292,218.3776,1270152.0
2024-07-03 10:30:00,219.38,219.91,219.1,219.4,977460.0,218.3776,218.9052,218.0989,218.3975,977460.0
2024-07-03 10:40:00,219.4,220.1,219.26,219.73,796463.0,218.3975,219.0943,218.2581,218.726,796463.0
2024-07-03 10:50:00,219.73,220.58,219.62,220.54,880602.0,218.726,219.5721,218.6165,219.5323,880602.0
2024-07-03 11:00:00,220.55,220.7,220.15,220.22,887922.0,219.5422,219.6916,219.1441,219.2137,887922.0
2024-07-03 11:10:00,220.23,220.7,220.02,220.69,671059.0,219.2237,219.6916,219.0147,219.6816,671059.0
2024-07-03 11:20:00,220.69,220.74,220.03,220.12,816180.0,219.6816,219.7314,219.0246,219.1142,816180.0
2024-07-03 11:30:00,220.12,220.37,219.84,220.27,588248.0,219.1142,219.3631,218.8355,219.2635,588248.0
2024-07-03 11:40:00,220.27,220.46,219.95,220.0,561344.0,219.2635,219.4526,218.945,218.9948,561344.0
2024-07-03 11:50:00,220.01,220.35,219.77,220.31,631265.0,219.0047,219.3432,218.7658,219.3033,631265.0
2024-07-03 12:00:00,220.32,220.81,220.32,220.51,713435.0,219.3133,219.801,219.3133,219.5024,713435.0
2024-07-03 12:10:00,220.5,221.07,220.49,220.99,820770.0,219.4925,220.0599,219.4825,219.9802,820770.0
2024-07-03 12:20:00,220.98,221.31,220.91,221.3,772499.0,219.9703,220.2988,219.9006,220.2888,772499.0
2024-07-03 12:30:00,221.29,221.39,220.95,221.15,820771.0,220.2789,220.3784,219.9404,220.1395,820771.0
2024-07-03 12:40:00,221.15,221.43,221.09,221.27,1100265.0,220.1395,220.4182,220.0798,220.2589,1100265.0
2024-07-03 12:50:00,221.25,221.55,220.88,221.54,2684778.0,220.239,220.5377,219.8707,220.5277,2684778.0
2024-07-05 09:30:00,221.65,222.87,221.65,222.53,3371749.0,220.6372,221.8516,220.6372,221.5132,3371749.0
2024-07-05 09:40:00,222.56,223.66,222.47,223.11,2389229.0,221.5431,222.638,221.4535,222.0905,2389229.0
2024-07-05 09:50:00,223.12,224.54,223.0,224.11,2061276.0,222.1005,223.514,221.981,223.086,2061276.0
2024-07-05 10:00:00,224.11,224.85,223.91,224.13,2243666.0,223.086,223.8226,222.8869,223.1059,2243666.0
2024-07-05 10:10:00,224.13,225.18,224.06,225.15,1947576.0,223.1059,224.1511,223.0362,224.1212,1947576.0
2024-07-05 10:20:00,225.13,225.44,224.64,225.17,1774189.0,224.1013,224.4099,223.6135,224.1411,1774189.0
2024-07-05 10:30:00,225.17,225.19,224.49,224.64,1361518.0,224.1411,224.161,223.4642,223.6135,1361518.0
2024-07-05 10:40:00,224.65,224.93,224.1,224.26,899387.0,223.6235,223.9022,223.076,223.2353,899387.0
2024-07-05 10:50:00,224.28,224.51,223.83,224.26,1072006.0,223.2552,223.4841,222.8073,223.2353,1072006.0
2024-07-05 11:00:00,224.25,224.57,224.2,224.45,809640.0,223.2253,223.5439,223.1756,223.4244,809640.0
2024-07-05 11:10:00,224.44,224.65,224.15,224.44,702691.0,223.4145,223.6235,223.1258,223.4145,702691.0
2024-07-05 11:20:00,224.45,224.82,224.19,224.72,793518.0,223.4244,223.7927,223.1656,223.6932,793518.0
2024-07-05 11:30:00,224.72,225.05,224.68,225.01,768989.0,223.6932,224.0217,223.6534,223.9819,768989.0
2024-07-05 11:40:00,225.02,225.29,224.99,225.15,721913.0,223.9918,224.2606,223.9619,224.1212,721913.0
2024-07-05 11:50:00,225.15,225.42,224.94,225.3,734179.0,224.1212,224.39,223.9122,224.2705,734179.0
2024-07-05 12:00:00,225.3,225.39,225.14,225.34,642802.0,224.2705,224.3601,224.1113,224.3104,642802.0
2024-07-05 12:10:00,225.34,225.42,225.11,225.2,609145.0,224.3104,224.39,224.0814,224.171,609145.0
2024-07-05 12:20:00,225.2,225.31,224.93,225.21,616598.0,224.171,224.2805,223.9022,224.1809,616598.0
2024-07-05 12:30:00,225.23,225.3,224.73,224.93,505205.0,224.2009,224.2705,223.7031,223.9022,505205.0
2024-07-05 12:40:00,224.92,225.11,224.83,225.08,544503.0,223.8923,224.0814,223.8027,224.0515,544503.0
2024-07-05 12:50:00,225.08,225.19,224.99,225.07,471359.0,224.0515,224.161,223.9619,224.0416,471359.0
2024-07-05 13:00:00,225.06,225.19,224.89,225.03,591149.0,224.0316,224.161,223.8624,224.0018,591149.0
2024-07-05 13:10:00,225.05,225.17,224.92,225.14,445162.0,224.0217,224.1411,223.8923,224.1113,445162.0
2024-07-05 13:20:00,225.15,225.37,225.02,225.36,590334.0,224.1212,224.3402,223.9918,224.3303,590334.0
2024-07-05 13:30:00,225.36,225.61,225.25,225.54,968235.0,224.3303,224.5791,224.2208,224.5094,968235.0
2024-07-05 13:40:00,225.55,225.64,225.29,225.43,650697.0,224.5194,224.609,224.2606,224.3999,650697.0
2024-07-05 13:50:00,225.44,225.6,225.07,225.14,554304.0,224.4099,224.5692,224.0416,224.1113,554304.0
2024-07-05 14:00:00,225.14,225.31,224.98,225.23,665040.0,224.1113,224.2805,223.952,224.2009,665040.0
2024-07-05 14:10:00,225.23,225.54,225.22,225.49,505574.0,224.2009,224.5094,224.1909,224.4597,505574.0
2024-07-05 14:20:00,225.49,225.49,225.2,225.25,405864.0,224.4597,224.4597,224.171,224.2208,405864.0
2024-07-05 14:30:00,225.26,225.36,225.09,225.22,397772.0,224.2307,224.3303,224.0615,224.1909,397772.0
2024-07-05 14:40:00,225.22,225.25,225.01,225.18,478796.0,224.1909,224.2208,223.9819,224.1511,478796.0
2024-07-05 14:50:00,225.17,225.32,225.1,225.23,541722.0,224.1411,224.2904,224.0714,224.2009,541722.0
2024-07-05 15:00:00,225.23,225.53,225.22,225.39,719175.0,224.2009,224.4995,224.1909,224.3601,719175.0
2024-07-05 15:10:00,225.38,225.42,225.25,225.34,608153.0,224.3502,224.39,224.2208,224.3104,608153.0
2024-07-05 15:20:00,225.34,225.49,225.26,225.42,840717.0,224.3104,224.4597,224.2307,224.39,840717.0
2024-07-05 15:30:00,225.42,225.82,225.36,225.56,1219339.0,224.39,224.7882,224.3303,224.5293,1219339.0
2024-07-05 15:40:00,225.53,225.85,225.46,225.81,1203670.0,224.4995,224.818,224.4298,224.7782,1203670.0
2024-07-05 15:50:00,225.78,226.45,225.58,226.32,3611814.0,224.7483,225.4153,224.5493,225.2859,3611814.0
2024-07-08 09:30:00,227.09,227.35,224.22,224.64,4405462.0,226.0524,226.3112,223.1955,223.6135,4405462.0
2024-07-08 09:40:00,224.63,225.17,223.81,223.88,2485070.0,223.6036,224.1411,222.7873,222.857,2485070.0
2024-07-08 09:50:00,223.88,224.49,223.4,223.67,1786814.0,222.857,223.4642,222.3792,222.648,1786814.0
2024-07-08 10:00:00,223.67,224.55,223.25,224.47,1438326.0,222.648,223.524,222.2299,223.4443,1438326.0
2024-07-08 10:10:00,224.47,224.77,224.41,224.54,1270407.0,223.4443,223.743,223.3846,223.514,1270407.0
2024-07-08 10:20:00,224.54,225.39,224.31,225.2,1328270.0,223.514,224.3601,223.2851,224.171,1328270.0
2024-07-08 10:30:00,225.2,225.82,224.91,225.68,1238416.0,224.171,224.7882,223.8823,224.6488,1238416.0
2024-07-08 10:40:00,225.65,225.76,224.78,225.17,938789.0,224.6189,224.7284,223.7529,224.1411,938789.0
2024-07-08 10:50:00,225.17,225.46,224.88,225.42,734231.0,224.1411,224.4298,223.8525,224.39,734231.0
2024-07-08 11:00:00,225.43,226.41,225.4,226.33,1293881.0,224.3999,225.3755,224.3701,225.2958,1293881.0
2024-07-08 11:10:00,226.33,226.53,226.07,226.48,1040463.0,225.2958,225.4949,225.037,225.4451,1040463.0
2024-07-08 11:20:00,226.49,226.81,226.37,226.51,1142811.0,225.4551,225.7736,225.3356,225.475,1142811.0
2024-07-08 11:30:00,226.53,226.61,226.27,226.56,755999.0,225.4949,225.5745,225.2361,225.5248,755999.0
2024-07-08 11:40:00,226.57,227.01,226.57,226.96,750658.0,225.5347,225.9727,225.5347,225.9229,750658.0
2024-07-08 11:50:00,226.98,226.98,226.41,226.5,586482.0,225.9429,225.9429,225.3755,225.4651,586482.0
2024-07-08 12:00:00,226.49,226.58,225.79,226.09,690806.0,225.4551,225.5447,224.7583,225.0569,690806.0
2024-07-08 12:10:00,226.1,226.3,225.9,226.11,468749.0,225.0669,225.266,224.8678,225.0768,468749.0
2024-07-08 12:20:00,226.1,226.59,226.01,226.52,553446.0,225.0669,225.5546,224.9773,225.485,553446.0
2024-07-08 12:30:00,226.51,226.52,226.05,226.1,483367.0,225.475,225.485,225.0171,225.0669,483367.0
2024-07-08 12:40:00,226.1,226.33,226.08,226.17,446811.0,225.0669,225.2958,225.047,225.1366,446811.0
2024-07-08 12:50:00,226.18,226.77,226.18,226.68,507096.0,225.1465,225.7338,225.1465,225.6442,507096.0
2024-07-08 13:00:00,226.69,226.71,226.33,226.62,475970.0,225.6542,225.6741,225.2958,225.5845,475970.0
2024-07-08 13:10:00,226.62,226.9,226.26,226.45,734382.0,225.5845,225.8632,225.2261,225.4153,734382.0
2024-07-08 13:20:00,226.45,226.61,226.37,226.6,281915.0,225.4153,225.5745,225.3356,225.5646,281915.0
2024-07-08 13:30:00,226.58,226.78,226.51,226.72,354285.0,225.5447,225.7438,225.475,225.684,354285.0
2024-07-08 13:40:00,226.72,227.07,226.45,226.46,731625.0,225.684,226.0324,225.4153,225.4252,731625.0
2024-07-08 13:50:00,226.46,226.61,226.39,226.46,574752.0,225.4252,225.5745,225.3556,225.4252,574752.0
2024-07-08 14:00:00,226.45,227.0,226.4,226.73,622171.0,225.4153,225.9628,225.3655,225.694,622171.0
2024-07-08 14:10:00,226.73,227.21,226.69,227.14,753323.0,225.694,226.1718,225.6542,226.1021,753323.0
2024-07-08 14:20:00,227.16,227.45,227.08,227.33,960142.0,226.122,226.4107,226.0424,226.2913,960142.0
2024-07-08 14:30:00,227.33,227.36,226.62,226.7,620935.0,226.2913,226.3211,225.5845,225.6641,620935.0
2024-07-08 14:40:00,226.71,226.82,226.4,226.66,473997.0,225.6741,225.7836,225.3655,225.6243,473997.0
2024-07-08 14:50:00,226.67,227.08,226.65,226.98,447091.0,225.6343,226.0424,225.6144,225.9429,447091.0
2024-07-08 15:00:00,226.98,227.13,226.72,226.88,616046.0,225.9429,226.0922,225.684,225.8433,616046.0
2024-07-08 15:10:00,226.88,227.16,226.86,227.1,761117.0,225.8433,226.122,225.8234,226.0623,761117.0
2024-07-08 15:20:00,227.09,227.22,226.74,226.83,638402.0,226.0524,226.1818,225.704,225.7935,638402.0
2024-07-08 15:30:00,226.81,227.31,226.76,227.17,855095.0,225.7736,226.2713,225.7239,226.132,855095.0
2024-07-08 15:40:00,227.17,227.43,227.1,227.42,968745.0,226.132,226.3908,226.0623,226.3808,968745.0
2024-07-08 15:50:00,227.43,227.85,227.43,227.8,3151027.0,226.3908,226.8089,226.3908,226.7591,3151027.0
2024-07-09 09:30:00,227.88,228.28,226.37,227.6,2965660.0,226.8387,227.2369,225.3356,226.56,2965660.0
2024-07-09 09:40:00,227.59,227.89,227.03,227.8,1305611.0,226.5501,226.8487,225.9926,226.7591,1305611.0
2024-07-09 09:50:00,227.79,228.25,227.31,228.18,1251681.0,226.7492,227.2071,226.2713,227.1374,1251681.0
2024-07-09 10:00:00,228.18,228.42,228.03,228.32,1240157.0,227.1374,227.3763,226.9881,227.2767,1240157.0
2024-07-09 10:10:00,228.32,229.39,228.15,228.99,1825050.0,227.2767,228.3418,227.1075,227.9437,1825050.0
2024-07-09 10:20:00,228.99,229.4,228.4,228.54,1649100.0,227.9437,228.3518,227.3564,227.4957,1649100.0
2024-07-09 10:30:00,228.52,228.67,227.43,227.43,1554265.0,227.4758,227.6251,226.3908,226.3908,1554265.0
2024-07-09 10:40:00,227.43,228.53,227.3,227.77,1481119.0,226.3908,227.4858,226.2614,226.7292,1481119.0
2024-07-09 10:50:00,227.74,228.62,227.63,228.42,1036728.0,226.6994,227.5754,226.5899,227.3763,1036728.0
2024-07-09 11:00:00,228.43,228.47,227.59,227.8,865421.0,227.3862,227.426,226.5501,226.7591,865421.0
2024-07-09 11:10:00,227.78,228.18,227.49,227.96,827435.0,226.7392,227.1374,226.4505,226.9184,827435.0
2024-07-09 11:20:00,227.94,227.97,227.46,227.92,538312.0,226.8985,226.9283,226.4207,226.8786,538312.0
2024-07-09 11:30:00,227.91,228.04,227.71,227.74,388233.0,226.8686,226.998,226.6695,226.6994,388233.0
2024-07-09 11:40:00,227.74,227.87,227.6,227.8,332012.0,226.6994,226.8288,226.56,226.7591,332012.0
2024-07-09 11:50:00,227.8,228.23,227.79,228.2,755595.0,226.7591,227.1871,226.7492,227.1573,755595.0
2024-07-09 12:00:00,228.21,228.25,227.83,228.08,606394.0,227.1672,227.2071,226.789,227.0378,606394.0
2024-07-09 12:10:00,228.08,228.24,227.71,228.24,491057.0,227.0378,227.1971,226.6695,227.1971,491057.0
2024-07-09 12:20:00,228.23,228.24,227.95,228.18,502648.0,227.1871,227.1971,226.9084,227.1374,502648.0
2024-07-09 12:30:00,228.17,228.35,228.08,228.11,517552.0,227.1274,227.3066,227.0378,227.0677,517552.0
2024-07-09 12:40:00,228.12,228.44,228.09,228.23,525882.0,227.0776,227.3962,227.0478,227.1871,525882.0
2024-07-09 12:50:00,228.24,228.54,228.11,228.51,440386.0,227.1971,227.4957,227.0677,227.4659,440386.0
2024-07-09 13:00:00,228.53,228.7,228.39,228.67,475230.0,227.4858,227.655,227.3464,227.6251,475230.0
2024-07-09 13:10:00,228.67,228.73,228.11,228.21,506100.0,227.6251,227.6849,227.0677,227.1672,506100.0
2024-07-09 13:20:00,228.22,228.35,228.01,228.01,445817.0,227.1772,227.3066,226.9682,226.9682,445817.0
2024-07-09 13:30:00,228.01,228.25,227.86,227.92,526946.0,226.9682,227.2071,226.8188,226.8786,526946.0
2024-07-09 13:40:00,227.92,228.06,227.85,228.0,330154.0,226.8786,227.0179,226.8089,226.9582,330154.0
2024-07-09 13:50:00,228.0,228.22,227.97,228.1,315802.0,226.9582,227.1772,226.9283,227.0577,315802.0
2024-07-09 14:00:00,228.1,228.17,227.88,228.09,576975.0,227.0577,227.1274,226.8387,227.0478,576975.0
2024-07-09 14:10:00,228.09,228.36,228.01,228.36,393882.0,227.0478,227.3166,226.9682,227.3166,393882.0
2024-07-09 14:20:00,228.37,228.54,228.32,228.44,494972.0,227.3265,227.4957,227.2767,227.3962,494972.0
2024-07-09 14:30:00,228.45,228.5,228.27,228.35,407404.0,227.4061,227.4559,227.227,227.3066,407404.0
2024-07-09 14:40:00,228.35,228.52,228.2,228.41,464400.0,227.3066,227.4758,227.1573,227.3663,464400.0
2024-07-09 14:50:00,228.41,228.41,228.17,228.29,393888.0,227.3663,227.3663,227.1274,227.2469,393888.0
2024-07-09 15:00:00,228.28,228.44,228.2,228.23,401056.0,227.2369,227.3962,227.1573,227.1871,401056.0
2024-07-09 15:10:00,228.23,228.3,228.16,228.29,424528.0,227.1871,227.2568,227.1175,227.2469,424528.0
2024-07-09 15:20:00,228.29,228.46,228.21,228.36,597693.0,227.2469,227.4161,227.1672,227.3166,597693.0
2024-07-09 15:30:00,228.35,228.43,228.18,228.25,833793.0,227.3066,227.3862,227.1374,227.2071,833793.0
2024-07-09 15:40:00,228.25,228.49,228.24,228.48,952586.0,227.2071,227.446,227.1971,227.436,952586.0
2024-07-09 15:50:00,228.47,228.78,228.39,228.7,2243981.0,227.426,227.7346,227.3464,227.655,2243981.0
2024-07-10 09:30:00,229.27,230.88,229.25,230.24,3660449.0,228.2224,229.825,228.2025,229.188,3660449.0
2024-07-10 09:40:00,230.24,231.09,230.23,230.95,2044881.0,229.188,230.0341,229.178,229.8947,2044881.0
2024-07-10 09:50:00,230.94,231.38,230.61,231.3,1663343.0,229.8848,230.3228,229.5563,230.2431,1663343.0
2024-07-10 10:00:00,231.31,231.73,231.06,231.26,1814936.0,230.2531,230.6712,230.0042,230.2033,1814936.0
2024-07-10 10:10:00,231.27,231.63,231.09,231.19,1273573.0,230.2133,230.5716,230.0341,230.1336,1273573.0
2024-07-10 10:20:00,231.19,231.31,230.79,231.1,1207667.0,230.1336,230.2531,229.7354,230.044,1207667.0
2024-07-10 10:30:00,231.11,231.16,230.41,230.82,1017799.0,230.054,230.1038,229.3572,229.7653,1017799.0
2024-07-10 10:40:00,230.81,230.94,230.48,230.86,1083376.0,229.7554,229.8848,229.4269,229.8051,1083376.0
2024-07-10 10:50:00,230.86,230.86,230.17,230.29,845037.0,229.8051,229.8051,229.1183,229.2377,845037.0
2024-07-10 11:00:00,230.29,230.83,230.1,230.64,823640.0,229.2377,229.7753,229.0486,229.5861,823640.0
2024-07-10 11:10:00,230.64,231.01,230.53,230.91,681043.0,229.5861,229.9544,229.4766,229.8549,681043.0
2024-07-10 11:20:00,230.91,231.05,230.78,231.0,528518.0,229.8549,229.9943,229.7255,229.9445,528518.0
2024-07-10 11:30:00,231.0,231.26,230.99,231.02,666063.0,229.9445,230.2033,229.9345,229.9644,666063.0
2024-07-10 11:40:00,231.04,231.22,230.95,231.02,465044.0,229.9843,230.1635,229.8947,229.9644,465044.0
2024-07-10 11:50:00,231.03,231.4,231.01,231.28,649705.0,229.9744,230.3427,229.9544,230.2232,649705.0
2024-07-10 12:00:00,231.29,231.42,231.25,231.3,517615.0,230.2332,230.3626,230.1933,230.2431,517615.0
2024-07-10 12:10:00,231.3,232.48,231.04,232.36,2992033.0,230.2431,231.4177,229.9843,231.2983,2992033.0
2024-07-10 12:20:00,232.35,232.74,231.46,232.2,2615538.0,231.2883,231.6765,230.4024,231.139,2615538.0
2024-07-10 12:30:00,232.2,232.42,231.69,231.94,1080032.0,231.139,231.358,230.6313,230.8802,1080032.0
2024-07-10 12:40:00,231.94,232.03,231.22,231.28,989874.0,230.8802,230.9698,230.1635,230.2232,989874.0
2024-07-10 12:50:00,231.28,231.4,230.93,231.32,1143490.0,230.2232,230.3427,229.8748,230.263,1143490.0
2024-07-10 13:00:00,231.32,231.34,230.71,230.84,910697.0,230.263,230.2829,229.6558,229.7852,910697.0
2024-07-10 13:10:00,230.84,231.09,230.81,231.06,874711.0,229.7852,230.0341,229.7554,230.0042,874711.0
2024-07-10 13:20:00,231.07,231.69,230.88,231.56,911434.0,230.0142,230.6313,229.825,230.5019,911434.0
2024-07-10 13:30:00,231.57,231.92,231.52,231.79,754219.0,230.5119,230.8603,230.4621,230.7309,754219.0
2024-07-10 13:40:00,231.8,232.15,231.67,231.9,923891.0,230.7408,231.0892,230.6114,230.8404,923891.0
2024-07-10 13:50:00,231.91,232.06,231.7,231.96,425854.0,230.8503,230.9996,230.6413,230.9001,425854.0
2024-07-10 14:00:00,231.97,232.13,231.87,231.88,431181.0,230.9101,231.0693,230.8105,230.8205,431181.0
2024-07-10 14:10:00,231.87,231.95,231.61,231.72,529597.0,230.8105,230.8901,230.5517,230.6612,529597.0
2024-07-10 14:20:00,231.73,232.11,231.67,232.1,464403.0,230.6712,231.0494,230.6114,231.0395,464403.0
2024-07-10 14:30:00,232.1,232.15,231.89,232.02,497146.0,231.0395,231.0892,230.8304,230.9598,497146.0
2024-07-10 14:40:00,232.03,232.14,231.88,232.03,419748.0,230.9698,231.0793,230.8205,230.9698,419748.0
2024-07-10 14:50:00,232.03,232.19,231.95,232.16,604832.0,230.9698,231.1291,230.8901,231.0992,604832.0
2024-07-10 15:00:00,232.15,232.15,231.69,231.84,789916.0,231.0892,231.0892,230.6313,230.7807,789916.0
2024-07-10 15:10:00,231.84,231.97,231.73,231.88,515410.0,230.7807,230.9101,230.6712,230.8205,515410.0
2024-07-10 15:20:00,231.88,231.95,231.63,231.76,610514.0,230.8205,230.8901,230.5716,230.701,610514.0
2024-07-10 15:30:00,231.76,232.24,231.7,232.16,871195.0,230.701,231.1788,230.6413,231.0992,871195.0
2024-07-10 15:40:00,232.16,232.7,232.15,232.66,1529765.0,231.0992,231.6367,231.0892,231.5969,1529765.0
2024-07-10 15:50:00,232.65,233.08,232.57,232.91,3644581.0,231.5869,232.015,231.5073,231.8458,3644581.0
2024-07-11 09:30:00,231.21,231.88,230.78,231.34,3184553.0,230.1535,230.8205,229.7255,230.2829,3184553.0
2024-07-11 09:40:00,231.34,232.39,230.14,230.25,2236281.0,230.2829,231.3281,229.0884,229.1979,2236281.0
2024-07-11 09:50:00,230.28,231.84,230.22,231.83,1465258.0,229.2278,230.7807,229.1681,230.7707,1465258.0
2024-07-11 10:00:00,231.83,232.15,231.28,231.28,1243616.0,230.7707,231.0892,230.2232,230.2232,1243616.0
2024-07-11 10:10:00,231.28,231.42,229.43,229.43,2114231.0,230.2232,230.3626,228.3817,228.3817,2114231.0
2024-07-11 10:20:00,229.43,229.84,228.53,228.9,2107160.0,228.3817,228.7898,227.4858,227.8541,2107160.0
2024-07-11 10:30:00,228.88,229.64,228.55,228.87,1338605.0,227.8342,228.5907,227.5057,227.8242,1338605.0
2024-07-11 10:40:00,228.9,229.06,228.1,228.12,1349589.0,227.8541,228.0134,227.0577,227.0776,1349589.0
2024-07-11 10:50:00,228.13,228.47,226.64,226.66,1834505.0,227.0876,227.426,225.6044,225.6243,1834505.0
2024-07-11 11:00:00,226.66,227.7,226.61,227.66,1939955.0,225.6243,226.6596,225.5745,226.6197,1939955.0
2024-07-11 11:10:00,227.66,227.66,226.35,226.89,1083655.0,226.6197,226.6197,225.3157,225.8533,1083655.0
2024-07-11 11:20:00,226.9,227.08,226.27,226.64,1132648.0,225.8632,226.0424,225.2361,225.6044,1132648.0
2024-07-11 11:30:00,226.62,226.71,225.83,226.11,1075524.0,225.5845,225.6741,224.7981,225.0768,1075524.0
2024-07-11 11:40:00,226.1,226.88,225.77,226.79,1175580.0,225.0669,225.8433,224.7384,225.7537,1175580.0
2024-07-11 11:50:00,226.78,227.07,226.41,226.86,830428.0,225.7438,226.0324,225.3755,225.8234,830428.0
2024-07-11 12:00:00,226.86,227.4,226.7,227.32,818650.0,225.8234,226.3609,225.6641,226.2813,818650.0
2024-07-11 12:10:00,227.32,227.73,226.95,227.25,836226.0,226.2813,226.6894,225.913,226.2116,836226.0
2024-07-11 12:20:00,227.24,227.84,227.22,227.77,654827.0,226.2017,226.7989,226.1818,226.7292,654827.0
2024-07-11 12:30:00,227.76,228.72,227.67,228.53,1134506.0,226.7193,227.6749,226.6297,227.4858,1134506.0
2024-07-11 12:40:00,228.53,228.71,227.93,228.2,1071461.0,227.4858,227.665,226.8885,227.1573,1071461.0
2024-07-11 12:50:00,228.23,228.35,227.65,227.72,590851.0,227.1871,227.3066,226.6098,226.6795,590851.0
2024-07-11 13:00:00,227.72,227.98,227.55,227.87,431896.0,226.6795,226.9383,226.5103,226.8288,431896.0
2024-07-11 13:10:00,227.86,228.27,227.53,228.02,506886.0,226.8188,227.227,226.4903,226.9781,506886.0
2024-07-11 13:20:00,228.02,228.22,227.26,227.98,483657.0,226.9781,227.1772,226.2216,226.9383,483657.0
2024-07-11 13:30:00,227.97,227.98,227.43,227.44,399222.0,226.9283,226.9383,226.3908,226.4008,399222.0
2024-07-11 13:40:00,227.44,227.53,226.83,227.08,421452.0,226.4008,226.4903,225.7935,226.0424,421452.0
2024-07-11 13:50:00,227.1,227.14,226.58,226.82,487237.0,226.0623,226.1021,225.5447,225.7836,487237.0
2024-07-11 14:00:00,226.82,227.13,226.74,227.08,450817.0,225.7836,226.0922,225.704,226.0424,450817.0
2024-07-11 14:10:00,227.06,227.4,226.77,227.31,467801.0,226.0225,226.3609,225.7338,226.2713,467801.0
2024-07-11 14:20:00,227.31,227.53,227.19,227.27,372595.0,226.2713,226.4903,226.1519,226.2315,372595.0
2024-07-11 14:30:00,227.27,228.02,227.21,227.87,567406.0,226.2315,226.9781,226.1718,226.8288,567406.0
2024-07-11 14:40:00,227.87,228.01,227.51,227.58,459012.0,226.8288,226.9682,226.4704,226.5401,459012.0
2024-07-11 14:50:00,227.58,227.98,227.55,227.87,389214.0,226.5401,226.9383,226.5103,226.8288,389214.0
2024-07-11 15:00:00,227.88,228.47,227.81,228.3,686242.0,226.8387,227.426,226.7691,227.2568,686242.0
2024-07-11 15:10:00,228.3,228.56,228.12,228.51,503419.0,227.2568,227.5156,227.0776,227.4659,503419.0
2024-07-11 15:20:00,228.5,228.53,227.67,227.71,661348.0,227.4559,227.4858,226.6297,226.6695,661348.0
2024-07-11 15:30:00,227.72,228.63,227.68,228.58,734785.0,226.6795,227.5853,226.6397,227.5355,734785.0
2024-07-11 15:40:00,228.6,228.6,228.09,228.45,862210.0,227.5555,227.5555,227.0478,227.4061,862210.0
2024-07-11 15:50:00,228.46,228.7,227.55,227.55,3364983.0,227.4161,227.655,226.5103,226.5103,3364983.0
2024-07-12 09:30:00,228.92,230.25,228.68,230.09,3202903.0,227.874,229.1979,227.6351,229.0386,3202903.0
2024-07-12 09:40:00,230.05,230.18,229.23,229.65,1481546.0,228.9988,229.1282,228.1826,228.6007,1481546.0
2024-07-12 09:50:00,229.67,231.39,229.63,231.35,1944370.0,228.6206,230.3327,228.5807,230.2929,1944370.0
2024-07-12 10:00:00,231.36,231.41,230.63,231.02,1439436.0,230.3028,230.3526,229.5762,229.9644,1439436.0
2024-07-12 10:10:00,231.02,231.5,230.37,230.45,1502126.0,229.9644,230.4422,229.3174,229.397,1502126.0
2024-07-12 10:20:00,230.43,231.07,230.3,230.88,986285.0,229.3771,230.0142,229.2477,229.825,986285.0
2024-07-12 10:30:00,230.88,231.35,230.62,231.25,841670.0,229.825,230.2929,229.5662,230.1933,841670.0
2024-07-12 10:40:00,231.23,231.74,231.13,231.72,848269.0,230.1734,230.6811,230.0739,230.6612,848269.0
2024-07-12 10:50:00,231.74,232.15,231.61,231.85,1516010.0,230.6811,231.0892,230.5517,230.7906,1516010.0
2024-07-12 11:00:00,231.84,232.36,231.7,232.12,1235671.0,230.7807,231.2983,230.6413,231.0594,1235671.0
2024-07-12 11:10:00,232.12,232.4,231.39,231.7,956808.0,231.0594,231.3381,230.3327,230.6413,956808.0
2024-07-12 11:20:00,231.69,232.24,231.68,231.9,843982.0,230.6313,231.1788,230.6214,230.8404,843982.0
2024-07-12 11:30:00,231.89,231.9,231.5,231.63,872887.0,230.8304,230.8404,230.4422,230.5716,872887.0
2024-07-12 11:40:00,231.63,231.94,231.37,231.82,655617.0,230.5716,230.8802,230.3128,230.7607,655617.0
2024-07-12 11:50:00,231.82,231.99,230.84,230.9,710579.0,230.7607,230.93,229.7852,229.8449,710579.0
2024-07-12 12:00:00,230.9,231.16,230.51,230.75,730136.0,229.8449,230.1038,229.4567,229.6956,730136.0
2024-07-12 12:10:00,230.76,230.88,230.6,230.8,529778.0,229.7056,229.825,229.5463,229.7454,529778.0
2024-07-12 12:20:00,230.78,231.0,230.69,230.71,527656.0,229.7255,229.9445,229.6359,229.6558,527656.0
2024-07-12 12:30:00,230.71,231.0,230.57,230.81,373243.0,229.6558,229.9445,229.5165,229.7554,373243.0
2024-07-12 12:40:00,230.81,230.98,230.62,230.73,309095.0,229.7554,229.9246,229.5662,229.6757,309095.0
2024-07-12 12:50:00,230.74,231.47,230.72,231.45,522679.0,229.6857,230.4123,229.6658,230.3924,522679.0
2024-07-12 13:00:00,231.45,231.7,231.33,231.69,443255.0,230.3924,230.6413,230.273,230.6313,443255.0
2024-07-12 13:10:00,231.69,231.9,231.52,231.82,583320.0,230.6313,230.8404,230.4621,230.7607,583320.0
2024-07-12 13:20:00,231.81,231.91,231.72,231.9,396294.0,230.7508,230.8503,230.6612,230.8404,396294.0
2024-07-12 13:30:00,231.9,232.26,231.83,232.13,607228.0,230.8404,231.1987,230.7707,231.0693,607228.0
2024-07-12 13:40:00,232.12,232.52,232.07,232.32,984520.0,231.0594,231.4575,231.0096,231.2585,984520.0
2024-07-12 13:50:00,232.31,232.64,232.07,232.3,713300.0,231.2485,231.577,231.0096,231.2385,713300.0
2024-07-12 14:00:00,232.28,232.49,232.16,232.2,507711.0,231.2186,231.4277,231.0992,231.139,507711.0
2024-07-12 14:10:00,232.2,232.37,232.16,232.29,426494.0,231.139,231.3082,231.0992,231.2286,426494.0
2024-07-12 14:20:00,232.3,232.35,231.87,232.27,535078.0,231.2385,231.2883,230.8105,231.2087,535078.0
2024-07-12 14:30:00,232.27,232.36,232.11,232.29,366349.0,231.2087,231.2983,231.0494,231.2286,366349.0
2024-07-12 14:40:00,232.28,232.31,232.18,232.3,367828.0,231.2186,231.2485,231.1191,231.2385,367828.0
2024-07-12 14:50:00,232.31,232.31,232.02,232.22,372649.0,231.2485,231.2485,230.9598,231.1589,372649.0
2024-07-12 15:00:00,232.22,232.25,231.91,232.07,528992.0,231.1589,231.1888,230.8503,231.0096,528992.0
2024-07-12 15:10:00,232.08,232.14,231.79,231.88,639650.0,231.0196,231.0793,230.7309,230.8205,639650.0
2024-07-12 15:20:00,231.87,231.94,231.56,231.86,511361.0,230.8105,230.8802,230.5019,230.8006,511361.0
2024-07-12 15:30:00,231.86,231.87,230.72,231.07,1098163.0,230.8006,230.8105,229.6658,230.0142,1098163.0
2024-07-12 15:40:00,231.05,231.05,230.27,230.4,1086095.0,229.9943,229.9943,229.2178,229.3472,1086095.0
2024-07-12 15:50:00,230.38,231.04,229.91,230.56,2535792.0,229.3273,229.9843,228.8595,229.5065,2535792.0
2024-07-15 09:30:00,236.47,237.23,234.5,234.92,6546331.0,235.3895,236.146,233.4285,233.8466,6546331.0
2024-07-15 09:40:00,234.94,235.5,233.74,234.27,2577330.0,233.8665,234.4239,232.672,233.1995,2577330.0
2024-07-15 09:50:00,234.27,234.88,233.33,234.49,2064506.0,233.1995,233.8068,232.2638,233.4185,2064506.0
2024-07-15 10:00:00,234.5,235.49,234.49,234.94,1830362.0,233.4285,234.414,233.4185,233.8665,1830362.0
2024-07-15 10:10:00,234.96,235.03,234.2,234.49,1200570.0,233.8864,233.9561,233.1299,233.4185,1200570.0
2024-07-15 10:20:00,234.45,234.99,234.13,234.79,1065415.0,233.3787,233.9163,233.0602,233.7172,1065415.0
2024-07-15 10:30:00,234.82,235.3,234.6,235.11,816216.0,233.747,234.2248,233.528,234.0357,816216.0
2024-07-15 10:40:00,235.1,235.34,234.65,234.72,834226.0,234.0258,234.2647,233.5778,233.6475,834226.0
2024-07-15 10:50:00,234.72,235.62,234.48,235.5,981997.0,233.6475,234.5434,233.4086,234.4239,981997.0
2024-07-15 11:00:00,235.51,235.87,235.31,235.62,886088.0,234.4339,234.7922,234.2348,234.5434,886088.0
2024-07-15 11:10:00,235.63,236.17,235.54,236.17,1070827.0,234.5533,235.0909,234.4637,235.0909,1070827.0
2024-07-15 11:20:00,236.17,236.32,235.49,235.6,827943.0,235.0909,235.2402,234.414,234.5235,827943.0
2024-07-15 11:30:00,235.58,235.92,235.25,235.79,760574.0,234.5036,234.842,234.1751,234.7126,760574.0
2024-07-15 11:40:00,235.8,235.95,234.73,235.27,800713.0,234.7226,234.8719,233.6574,234.195,800713.0
2024-07-15 11:50:00,235.27,235.45,234.66,235.09,486888.0,234.195,234.3742,233.5878,234.0158,486888.0
2024-07-15 12:00:00,235.09,235.14,234.66,234.84,444460.0,234.0158,234.0656,233.5878,233.7669,444460.0
2024-07-15 12:10:00,234.83,235.02,234.55,234.81,568106.0,233.757,233.9461,233.4783,233.7371,568106.0
2024-07-15 12:20:00,234.81,235.39,234.5,235.31,511905.0,233.7371,234.3144,233.4285,234.2348,511905.0
2024-07-15 12:30:00,235.32,235.62,235.23,235.52,446695.0,234.2447,234.5434,234.1552,234.4438,446695.0
2024-07-15 12:40:00,235.51,235.75,235.15,235.42,407040.0,234.4339,234.6728,234.0755,234.3443,407040.0
2024-07-15 12:50:00,235.42,235.88,235.36,235.45,486941.0,234.3443,234.8022,234.2846,234.3742,486941.0
2024-07-15 13:00:00,235.46,235.49,234.7,235.24,764401.0,234.3841,234.414,233.6276,234.1651,764401.0
2024-07-15 13:10:00,235.23,235.26,234.64,234.96,551422.0,234.1552,234.185,233.5679,233.8864,551422.0
2024-07-15 13:20:00,234.95,235.27,234.62,234.68,514852.0,233.8764,234.195,233.5479,233.6077,514852.0
2024-07-15 13:30:00,234.66,234.68,234.11,234.56,640211.0,233.5878,233.6077,233.0403,233.4882,640211.0
2024-07-15 13:40:00,234.56,234.75,234.19,234.48,480787.0,233.4882,233.6774,233.1199,233.4086,480787.0
2024-07-15 13:50:00,234.47,234.8,234.26,234.55,553133.0,233.3986,233.7271,233.1896,233.4783,553133.0
2024-07-15 14:00:00,234.54,234.58,234.18,234.34,550414.0,233.4683,233.5081,233.11,233.2692,550414.0
2024-07-15 14:10:00,234.35,234.52,233.9,234.32,509964.0,233.2792,233.4484,232.8312,233.2493,509964.0
2024-07-15 14:20:00,234.33,234.61,234.08,234.21,365367.0,233.2593,233.538,233.0104,233.1398,365367.0
2024-07-15 14:30:00,234.21,234.67,234.1,234.34,456437.0,233.1398,233.5977,233.0303,233.2692,456437.0
2024-07-15 14:40:00,234.34,234.53,233.97,234.45,545771.0,233.2692,233.4584,232.9009,233.3787,545771.0
2024-07-15 14:50:00,234.45,234.85,234.27,234.78,458834.0,233.3787,233.7769,233.1995,233.7072,458834.0
2024-07-15 15:00:00,234.78,234.98,234.62,234.8,589533.0,233.7072,233.9063,233.5479,233.7271,589533.0
2024-07-15 15:10:00,234.8,235.05,234.75,235.03,661552.0,233.7271,233.976,233.6774,233.9561,661552.0
2024-07-15 15:20:00,235.03,235.08,234.5,234.58,599494.0,233.9561,234.0058,233.4285,233.5081,599494.0
2024-07-15 15:30:00,234.58,234.79,234.13,234.16,662093.0,233.5081,233.7172,233.0602,233.09,662093.0
2024-07-15 15:40:00,234.17,234.37,233.48,233.68,997346.0,233.1,233.2991,232.4132,232.6122,997346.0
2024-07-15 15:50:00,233.67,234.52,233.09,234.42,2742655.0,232.6023,233.4484,232.0249,233.3489,2742655.0
2024-07-16 09:30:00,235.0,236.27,234.89,235.52,2718030.0,233.9262,235.1904,233.8167,234.4438,2718030.0
2024-07-16 09:40:00,235.52,235.96,234.37,234.45,1655203.0,234.4438,234.8818,233.2991,233.3787,1655203.0
2024-07-16 09:50:00,234.47,234.8,233.97,234.4,1270006.0,233.3986,233.7271,232.9009,233.329,1270006.0
2024-07-16 10:00:00,234.37,234.52,233.28,233.59,1363996.0,233.2991,233.4484,232.2141,232.5227,1363996.0
2024-07-16 10:10:00,233.6,233.81,233.01,233.56,1060193.0,232.5326,232.7416,231.9453,232.4928,1060193.0
2024-07-16 10:20:00,233.54,233.93,233.07,233.83,804764.0,232.4729,232.8611,232.005,232.7616,804764.0
2024-07-16 10:30:00,233.84,234.42,233.67,234.39,1045438.0,232.7715,233.3489,232.6023,233.319,1045438.0
2024-07-16 10:40:00,234.39,234.75,234.14,234.49,852251.0,233.319,233.6774,233.0701,233.4185,852251.0
2024-07-16 10:50:00,234.5,234.71,233.98,234.1,616586.0,233.4285,233.6375,232.9109,233.0303,616586.0
2024-07-16 11:00:00,234.09,234.86,233.92,234.83,679369.0,233.0204,233.7869,232.8511,233.757,679369.0
2024-07-16 11:10:00,234.81,234.91,234.02,234.28,641177.0,233.7371,233.8366,232.9507,233.2095,641177.0
2024-07-16 11:20:00,234.28,234.36,234.01,234.16,363606.0,233.2095,233.2891,232.9407,233.09,363606.0
2024-07-16 11:30:00,234.16,234.35,233.8,234.06,490889.0,233.09,233.2792,232.7317,232.9905,490889.0
2024-07-16 11:40:00,234.06,234.07,233.79,233.91,325556.0,232.9905,233.0005,232.7217,232.8412,325556.0
2024-07-16 11:50:00,233.92,234.16,233.84,233.91,282273.0,232.8511,233.09,232.7715,232.8412,282273.0
2024-07-16 12:00:00,233.92,234.25,233.66,233.66,409909.0,232.8511,233.1796,232.5923,232.5923,409909.0
2024-07-16 12:10:00,233.67,233.78,232.86,233.03,743515.0,232.6023,232.7118,231.796,231.9652,743515.0
2024-07-16 12:20:00,233.01,233.21,232.62,232.95,603737.0,231.9453,232.1444,231.5571,231.8856,603737.0
2024-07-16 12:30:00,232.93,233.28,232.33,233.18,560289.0,231.8657,232.2141,231.2684,232.1145,560289.0
2024-07-16 12:40:00,233.18,233.57,232.7,233.55,417507.0,232.1145,232.5027,231.6367,232.4828,417507.0
2024-07-16 12:50:00,233.56,233.63,233.4,233.59,391127.0,232.4928,232.5625,232.3335,232.5227,391127.0
2024-07-16 13:00:00,233.56,233.79,233.4,233.74,449127.0,232.4928,232.7217,232.3335,232.672,449127.0
2024-07-16 13:10:00,233.74,233.77,233.28,233.44,387092.0,232.672,232.7018,232.2141,232.3733,387092.0
2024-07-16 13:20:00,233.44,233.8,233.33,233.55,285086.0,232.3733,232.7317,232.2638,232.4828,285086.0
2024-07-16 13:30:00,233.54,233.94,233.41,233.93,422946.0,232.4729,232.8711,232.3435,232.8611,422946.0
2024-07-16 13:40:00,233.93,234.14,233.78,234.04,478694.0,232.8611,233.0701,232.7118,232.9706,478694.0
2024-07-16 13:50:00,234.05,234.2,233.92,234.13,385724.0,232.9806,233.1299,232.8511,233.0602,385724.0
2024-07-16 14:00:00,234.11,234.16,233.83,234.07,414984.0,233.0403,233.09,232.7616,233.0005,414984.0
2024-07-16 14:10:00,234.06,234.12,233.73,233.79,308784.0,232.9905,233.0502,232.662,232.7217,308784.0
2024-07-16 14:20:00,233.78,234.55,233.71,234.39,599351.0,232.7118,233.4783,232.6421,233.319,599351.0
2024-07-16 14:30:00,234.4,234.72,234.3,234.7,455328.0,233.329,233.6475,233.2294,233.6276,455328.0
2024-07-16 14:40:00,234.69,234.87,234.57,234.69,379170.0,233.6176,233.7968,233.4982,233.6176,379170.0
2024-07-16 14:50:00,234.68,234.79,234.48,234.79,353794.0,233.6077,233.7172,233.4086,233.7172,353794.0
2024-07-16 15:00:00,234.8,234.87,234.57,234.67,378890.0,233.7271,233.7968,233.4982,233.5977,378890.0
2024-07-16 15:10:00,234.65,234.73,234.46,234.57,378355.0,233.5778,233.6574,233.3887,233.4982,378355.0
2024-07-16 15:20:00,234.58,234.7,234.31,234.56,382362.0,233.5081,233.6276,233.2394,233.4882,382362.0
2024-07-16 15:30:00,234.56,234.72,234.28,234.54,426416.0,233.4882,233.6475,233.2095,233.4683,426416.0
2024-07-16 15:40:00,234.53,234.7,234.42,234.57,441802.0,233.4584,233.6276,233.3489,233.4982,441802.0
2024-07-16 15:50:00,234.57,234.98,234.45,234.81,1321960.0,233.4982,233.9063,233.3787,233.7371,1321960.0
2024-07-17 09:30:00,229.46,231.46,229.34,230.1,3751027.0,228.4115,230.4024,228.2921,229.0486,3751027.0
2024-07-17 09:40:00,230.11,230.12,227.9,228.74,2842745.0,229.0586,229.0685,226.8587,227.6948,2842745.0
2024-07-17 09:50:00,228.73,229.42,228.24,229.01,1585535.0,227.6849,228.3717,227.1971,227.9636,1585535.0
2024-07-17 10:00:00,229.0,229.07,227.68,227.69,1588154.0,227.9536,228.0233,226.6397,226.6496,1588154.0
2024-07-17 10:10:00,227.7,227.9,226.64,227.69,2342684.0,226.6596,226.8587,225.6044,226.6496,2342684.0
2024-07-17 10:20:00,227.67,228.26,227.46,227.82,1022275.0,226.6297,227.217,226.4207,226.779,1022275.0
2024-07-17 10:30:00,227.8,228.49,227.55,228.11,891057.0,226.7591,227.446,226.5103,227.0677,891057.0
2024-07-17 10:40:00,228.1,228.48,227.81,227.9,694121.0,227.0577,227.436,226.7691,226.8587,694121.0
2024-07-17 10:50:00,227.9,227.97,227.45,227.77,599576.0,226.8587,226.9283,226.4107,226.7292,599576.0
2024-07-17 11:00:00,227.77,228.77,227.74,228.69,929208.0,226.7292,227.7247,226.6994,227.645,929208.0
2024-07-17 11:10:00,228.69,228.7,228.11,228.35,555422.0,227.645,227.655,227.0677,227.3066,555422.0
2024-07-17 11:20:00,228.33,228.84,228.12,228.62,662148.0,227.2867,227.7944,227.0776,227.5754,662148.0
2024-07-17 11:30:00,228.63,229.01,228.28,228.85,663919.0,227.5853,227.9636,227.2369,227.8043,663919.0
2024-07-17 11:40:00,228.88,228.95,228.32,228.34,650263.0,227.8342,227.9039,227.2767,227.2966,650263.0
2024-07-17 11:50:00,228.32,228.75,228.09,228.71,572036.0,227.2767,227.7048,227.0478,227.665,572036.0
2024-07-17 12:00:00,228.72,228.83,228.43,228.55,441330.0,227.6749,227.7844,227.3862,227.5057,441330.0
2024-07-17 12:10:00,228.55,228.56,228.27,228.49,382759.0,227.5057,227.5156,227.227,227.446,382759.0
2024-07-17 12:20:00,228.49,228.64,228.27,228.48,545041.0,227.446,227.5953,227.227,227.436,545041.0
2024-07-17 12:30:00,228.49,228.72,228.32,228.59,588047.0,227.446,227.6749,227.2767,227.5455,588047.0
2024-07-17 12:40:00,228.58,228.66,228.33,228.5,446574.0,227.5355,227.6152,227.2867,227.4559,446574.0
2024-07-17 12:50:00,228.49,229.01,228.42,228.71,611659.0,227.446,227.9636,227.3763,227.665,611659.0
2024-07-17 13:00:00,228.72,228.77,228.21,228.21,405579.0,227.6749,227.7247,227.1672,227.1672,405579.0
2024-07-17 13:10:00,228.22,228.52,228.15,228.41,416786.0,227.1772,227.4758,227.1075,227.3663,416786.0
2024-07-17 13:20:00,228.42,228.8,228.3,228.69,512964.0,227.3763,227.7545,227.2568,227.645,512964.0
2024-07-17 13:30:00,228.68,228.92,228.62,228.62,600940.0,227.6351,227.874,227.5754,227.5754,600940.0
2024-07-17 13:40:00,228.61,228.74,228.27,228.5,388624.0,227.5654,227.6948,227.227,227.4559,388624.0
2024-07-17 13:50:00,228.5,228.64,228.26,228.63,345675.0,227.4559,227.5953,227.217,227.5853,345675.0
2024-07-17 14:00:00,228.64,229.11,228.5,229.05,546706.0,227.5953,228.0631,227.4559,228.0034,546706.0
2024-07-17 14:10:00,229.06,229.42,229.03,229.36,771590.0,228.0134,228.3717,227.9835,228.312,771590.0
2024-07-17 14:20:00,229.36,229.78,229.26,229.52,800201.0,228.312,228.7301,228.2124,228.4713,800201.0
2024-07-17 14:30:00,229.52,229.8,229.16,229.18,563477.0,228.4713,228.75,228.1129,228.1328,563477.0
2024-07-17 14:40:00,229.19,229.4,228.96,229.05,572107.0,228.1428,228.3518,227.9138,228.0034,572107.0
2024-07-17 14:50:00,229.05,229.3,228.98,229.2,462084.0,228.0034,228.2523,227.9337,228.1527,462084.0
2024-07-17 15:00:00,229.2,229.38,229.01,229.19,483214.0,228.1527,228.3319,227.9636,228.1428,483214.0
2024-07-17 15:10:00,229.2,229.62,229.19,229.58,535424.0,228.1527,228.5708,228.1428,228.531,535424.0
2024-07-17 15:20:00,229.59,229.67,229.07,229.14,602501.0,228.5409,228.6206,228.0233,228.093,602501.0
2024-07-17 15:30:00,229.14,229.19,228.57,229.06,964170.0,228.093,228.1428,227.5256,228.0134,964170.0
2024-07-17 15:40:00,229.05,229.55,228.88,229.52,1021916.0,228.0034,228.5011,227.8342,228.4713,1021916.0
2024-07-17 15:50:00,229.53,229.82,228.6,228.88,2851534.0,228.4812,228.7699,227.5555,227.8342,2851534.0
2024-07-18 09:30:00,230.14,230.44,228.93,230.05,2159159.0,229.0884,229.387,227.8839,228.9988,2159159.0
2024-07-18 09:40:00,230.08,230.2,227.66,227.94,1601899.0,229.0287,229.1481,226.6197,226.8985,1601899.0
2024-07-18 09:50:00,227.98,227.98,226.59,227.03,1805849.0,226.9383,226.9383,225.5546,225.9926,1805849.0
2024-07-18 10:00:00,227.01,228.11,226.75,228.08,1433301.0,225.9727,227.0677,225.7139,227.0378,1433301.0
2024-07-18 10:10:00,228.11,228.44,227.87,228.42,989838.0,227.0677,227.3962,226.8288,227.3763,989838.0
2024-07-18 10:20:00,228.42,228.67,227.86,227.89,837740.0,227.3763,227.6251,226.8188,226.8487,837740.0
2024-07-18 10:30:00,227.88,228.01,226.85,226.86,860373.0,226.8387,226.9682,225.8135,225.8234,860373.0
2024-07-18 10:40:00,226.87,226.88,225.13,226.42,2125135.0,225.8334,225.8433,224.1013,225.3854,2125135.0
2024-07-18 10:50:00,226.46,227.22,226.35,226.59,1120482.0,225.4252,226.1818,225.3157,225.5546,1120482.0
2024-07-18 11:00:00,226.59,226.69,225.88,226.06,1062197.0,225.5546,225.6542,224.8479,225.0271,1062197.0
2024-07-18 11:10:00,226.05,226.16,224.13,224.26,1887446.0,225.0171,225.1266,223.1059,223.2353,1887446.0
2024-07-18 11:20:00,224.27,224.52,222.78,222.99,2028342.0,223.2452,223.4941,221.762,221.9711,2028342.0
2024-07-18 11:30:00,222.98,224.03,222.27,223.94,2296994.0,221.9611,223.0063,221.2544,222.9167,2296994.0
2024-07-18 11:40:00,223.95,224.03,223.08,223.42,907339.0,222.9267,223.0063,222.0607,222.3991,907339.0
2024-07-18 11:50:00,223.42,223.82,223.32,223.49,692625.0,222.3991,222.7973,222.2996,222.4688,692625.0
2024-07-18 12:00:00,223.49,223.65,222.86,223.34,928604.0,222.4688,222.6281,221.8417,222.3195,928604.0
2024-07-18 12:10:00,223.34,223.43,222.91,222.92,894645.0,222.3195,222.4091,221.8915,221.9014,894645.0
2024-07-18 12:20:00,222.94,223.35,222.8,223.35,644225.0,221.9213,222.3294,221.782,222.3294,644225.0
2024-07-18 12:30:00,223.35,223.88,223.13,223.86,755924.0,222.3294,222.857,222.1104,222.8371,755924.0
2024-07-18 12:40:00,223.85,224.19,223.69,223.85,773643.0,222.8272,223.1656,222.6679,222.8272,773643.0
2024-07-18 12:50:00,223.85,224.23,222.4,224.21,1583715.0,222.8272,223.2054,221.3838,223.1855,1583715.0
2024-07-18 13:00:00,224.2,224.62,223.47,223.55,906464.0,223.1756,223.5936,222.4489,222.5285,906464.0
2024-07-18 13:10:00,223.54,224.79,223.54,224.65,836731.0,222.5186,223.7629,222.5186,223.6235,836731.0
2024-07-18 13:20:00,224.65,225.07,224.38,224.56,601476.0,223.6235,224.0416,223.3547,223.5339,601476.0
2024-07-18 13:30:00,224.55,224.98,224.43,224.76,769835.0,223.524,223.952,223.4045,223.733,769835.0
2024-07-18 13:40:00,224.77,225.2,224.63,225.15,432103.0,223.743,224.171,223.6036,224.1212,432103.0
2024-07-18 13:50:00,225.11,225.11,224.51,224.7,397589.0,224.0814,224.0814,223.4841,223.6733,397589.0
2024-07-18 14:00:00,224.71,225.03,224.48,224.98,436778.0,223.6832,224.0018,223.4543,223.952,436778.0
2024-07-18 14:10:00,224.98,225.01,224.41,224.54,411968.0,223.952,223.9819,223.3846,223.514,411968.0
2024-07-18 14:20:00,224.53,224.95,224.43,224.6,388271.0,223.5041,223.9221,223.4045,223.5737,388271.0
2024-07-18 14:30:00,224.59,224.7,224.2,224.24,459871.0,223.5638,223.6733,223.1756,223.2154,459871.0
2024-07-18 14:40:00,224.24,224.64,224.22,224.22,483745.0,223.2154,223.6135,223.1955,223.1955,483745.0
2024-07-18 14:50:00,224.22,224.83,224.15,224.78,609201.0,223.1955,223.8027,223.1258,223.7529,609201.0
2024-07-18 15:00:00,224.78,225.07,224.22,224.33,508933.0,223.7529,224.0416,223.1955,223.305,508933.0
2024-07-18 15:10:00,224.31,224.36,223.45,223.89,964478.0,223.2851,223.3348,222.429,222.867,964478.0
2024-07-18 15:20:00,223.9,224.16,223.62,224.13,708841.0,222.8769,223.1357,222.5982,223.1059,708841.0
2024-07-18 15:30:00,224.12,224.79,223.94,224.72,780376.0,223.0959,223.7629,222.9167,223.6932,780376.0
2024-07-18 15:40:00,224.72,225.15,224.53,225.14,916308.0,223.6932,224.1212,223.5041,224.1113,916308.0
2024-07-18 15:50:00,225.13,225.13,223.82,224.19,2366799.0,224.1013,224.1013,222.7973,223.1656,2366799.0
2024-07-19 09:30:00,224.84,226.43,224.42,226.43,5428193.0,223.8126,225.3954,223.3946,225.3954,5428193.0
2024-07-19 09:40:00,226.42,226.49,224.81,226.02,1853871.0,225.3854,225.4551,223.7828,224.9872,1853871.0
2024-07-19 09:50:00,226.03,226.6,225.7,225.83,994199.0,224.9972,225.5646,224.6687,224.7981,994199.0
2024-07-19 10:00:00,225.81,226.8,225.57,226.78,944158.0,224.7782,225.7637,224.5393,225.7438,944158.0
2024-07-19 10:10:00,226.75,226.8,225.95,226.04,853757.0,225.7139,225.7637,224.9176,225.0072,853757.0
2024-07-19 10:20:00,226.01,226.23,224.93,225.01,762427.0,224.9773,225.1963,223.9022,223.9819,762427.0
2024-07-19 10:30:00,225.03,225.86,225.03,225.73,780245.0,224.0018,224.828,224.0018,224.6986,780245.0
2024-07-19 10:40:00,225.7,225.7,224.68,224.93,919140.0,224.6687,224.6687,223.6534,223.9022,919140.0
2024-07-19 10:50:00,224.93,225.19,224.62,224.8,529364.0,223.9022,224.161,223.5936,223.7728,529364.0
2024-07-19 11:00:00,224.81,225.26,224.57,224.57,563410.0,223.7828,224.2307,223.5439,223.5439,563410.0
2024-07-19 11:10:00,224.56,224.62,224.06,224.25,610415.0,223.5339,223.5936,223.0362,223.2253,610415.0
2024-07-19 11:20:00,224.26,224.7,223.87,223.96,599561.0,223.2353,223.6733,222.8471,222.9367,599561.0
2024-07-19 11:30:00,223.96,224.07,223.56,223.69,563519.0,222.9367,223.0462,222.5385,222.6679,563519.0
2024-07-19 11:40:00,223.69,224.33,223.68,224.31,472749.0,222.6679,223.305,222.6579,223.2851,472749.0
2024-07-19 11:50:00,224.31,225.05,224.16,224.99,591040.0,223.2851,224.0217,223.1357,223.9619,591040.0
2024-07-19 12:00:00,224.97,224.99,224.65,224.82,361043.0,223.942,223.9619,223.6235,223.7927,361043.0
2024-07-19 12:10:00,224.82,224.96,224.38,224.41,357598.0,223.7927,223.9321,223.3547,223.3846,357598.0
2024-07-19 12:20:00,224.41,224.48,223.82,223.95,459616.0,223.3846,223.4543,222.7973,222.9267,459616.0
2024-07-19 12:30:00,223.94,224.04,223.27,223.46,552521.0,222.9167,223.0163,222.2498,222.4389,552521.0
2024-07-19 12:40:00,223.48,223.89,223.45,223.84,381665.0,222.4588,222.867,222.429,222.8172,381665.0
2024-07-19 12:50:00,223.84,224.19,223.74,223.99,398458.0,222.8172,223.1656,222.7177,222.9665,398458.0
2024-07-19 13:00:00,223.97,224.0,223.47,223.86,335080.0,222.9466,222.9765,222.4489,222.8371,335080.0
2024-07-19 13:10:00,223.86,224.01,223.71,223.96,311720.0,222.8371,222.9864,222.6878,222.9367,311720.0
2024-07-19 13:20:00,223.97,224.58,223.96,224.46,474356.0,222.9466,223.5538,222.9367,223.4344,474356.0
2024-07-19 13:30:00,224.46,224.79,224.21,224.32,523644.0,223.4344,223.7629,223.1855,223.295,523644.0
2024-07-19 13:40:00,224.31,224.55,223.86,224.46,524679.0,223.2851,223.524,222.8371,223.4344,524679.0
2024-07-19 13:50:00,224.47,224.62,224.11,224.61,315689.0,223.4443,223.5936,223.086,223.5837,315689.0
2024-07-19 14:00:00,224.6,224.95,224.47,224.74,547381.0,223.5737,223.9221,223.4443,223.7131,547381.0
2024-07-19 14:10:00,224.73,224.73,224.28,224.32,328827.0,223.7031,223.7031,223.2552,223.295,328827.0
2024-07-19 14:20:00,224.32,224.5,224.29,224.45,391294.0,223.295,223.4742,223.2651,223.4244,391294.0
2024-07-19 14:30:00,224.46,224.52,224.02,224.1,462763.0,223.4344,223.4941,222.9964,223.076,462763.0
2024-07-19 14:40:00,224.1,224.18,223.89,224.06,385287.0,223.076,223.1557,222.867,223.0362,385287.0
2024-07-19 14:50:00,224.06,224.46,224.06,224.44,422554.0,223.0362,223.4344,223.0362,223.4145,422554.0
2024-07-19 15:00:00,224.45,224.86,224.41,224.58,498331.0,223.4244,223.8325,223.3846,223.5538,498331.0
2024-07-19 15:10:00,224.59,224.84,224.44,224.81,506954.0,223.5638,223.8126,223.4145,223.7828,506954.0
2024-07-19 15:20:00,224.81,225.12,224.65,225.01,701091.0,223.7828,224.0914,223.6235,223.9819,701091.0
2024-07-19 15:30:00,225.0,225.07,224.13,224.23,724705.0,223.9719,224.0416,223.1059,223.2054,724705.0
2024-07-19 15:40:00,224.23,224.62,224.22,224.52,695612.0,223.2054,223.5936,223.1955,223.4941,695612.0
2024-07-19 15:50:00,224.52,224.69,224.01,224.33,2892026.0,223.4941,223.6633,222.9864,223.305,2892026.0
2024-07-22 09:30:00,226.99,227.75,225.58,226.68,2572719.0,225.9528,226.7093,224.5493,225.6442,2572719.0
2024-07-22 09:40:00,226.73,227.24,226.21,226.86,1323259.0,225.694,226.2017,225.1764,225.8234,1323259.0
2024-07-22 09:50:00,226.89,227.27,226.43,226.71,948139.0,225.8533,226.2315,225.3954,225.6741,948139.0
2024-07-22 10:00:00,226.7,226.97,226.19,226.59,966778.0,225.6641,225.9329,225.1565,225.5546,966778.0
2024-07-22 10:10:00,226.57,227.78,226.52,226.92,1151918.0,225.5347,226.7392,225.485,225.8831,1151918.0
2024-07-22 10:20:00,226.95,227.3,226.42,226.8,685213.0,225.913,226.2614,225.3854,225.7637,685213.0
2024-07-22 10:30:00,226.8,227.12,226.1,227.04,803347.0,225.7637,226.0822,225.0669,226.0026,803347.0
2024-07-22 10:40:00,227.03,227.13,226.47,226.55,540254.0,225.9926,226.0922,225.4352,225.5148,540254.0
2024-07-22 10:50:00,226.54,226.56,225.77,225.96,785843.0,225.5049,225.5248,224.7384,224.9275,785843.0
2024-07-22 11:00:00,225.96,226.23,225.06,225.06,809620.0,224.9275,225.1963,224.0316,224.0316,809620.0
2024-07-22 11:10:00,225.05,225.42,224.31,224.46,900840.0,224.0217,224.39,223.2851,223.4344,900840.0
2024-07-22 11:20:00,224.44,224.69,223.72,223.83,1292980.0,223.4145,223.6633,222.6978,222.8073,1292980.0
2024-07-22 11:30:00,223.78,224.14,223.34,224.04,986740.0,222.7575,223.1158,222.3195,223.0163,986740.0
2024-07-22 11:40:00,224.05,224.09,223.22,223.24,775836.0,223.0262,223.0661,222.2,222.2199,775836.0
2024-07-22 11:50:00,223.23,224.04,223.23,224.0,717375.0,222.21,223.0163,222.21,222.9765,717375.0
2024-07-22 12:00:00,224.0,224.06,223.3,223.78,525315.0,222.9765,223.0362,222.2797,222.7575,525315.0
2024-07-22 12:10:00,223.78,223.94,223.25,223.52,523824.0,222.7575,222.9167,222.2299,222.4987,523824.0
2024-07-22 12:20:00,223.55,223.88,223.09,223.84,647067.0,222.5285,222.857,222.0706,222.8172,647067.0
2024-07-22 12:30:00,223.83,223.96,223.72,223.89,350694.0,222.8073,222.9367,222.6978,222.867,350694.0
2024-07-22 12:40:00,223.9,224.12,223.7,223.95,416646.0,222.8769,223.0959,222.6778,222.9267,416646.0
2024-07-22 12:50:00,223.95,224.34,223.95,224.28,590871.0,222.9267,223.3149,222.9267,223.2552,590871.0
2024-07-22 13:00:00,224.31,224.35,224.0,224.22,514784.0,223.2851,223.3249,222.9765,223.1955,514784.0
2024-07-22 13:10:00,224.23,224.33,224.04,224.26,409333.0,223.2054,223.305,223.0163,223.2353,409333.0
2024-07-22 13:20:00,224.26,224.59,224.2,224.39,479001.0,223.2353,223.5638,223.1756,223.3647,479001.0
2024-07-22 13:30:00,224.37,225.0,224.33,224.75,557038.0,223.3448,223.9719,223.305,223.723,557038.0
2024-07-22 13:40:00,224.75,225.11,224.65,225.01,319157.0,223.723,224.0814,223.6235,223.9819,319157.0
2024-07-22 13:50:00,225.0,225.24,224.92,225.19,423079.0,223.9719,224.2108,223.8923,224.161,423079.0
2024-07-22 14:00:00,225.21,225.43,224.92,225.34,423635.0,224.1809,224.3999,223.8923,224.3104,423635.0
2024-07-22 14:10:00,225.33,225.33,224.99,225.13,400357.0,224.3004,224.3004,223.9619,224.1013,400357.0
2024-07-22 14:20:00,225.13,225.4,224.95,225.05,354038.0,224.1013,224.3701,223.9221,224.0217,354038.0
2024-07-22 14:30:00,225.06,225.52,225.06,225.51,403518.0,224.0316,224.4895,224.0316,224.4796,403518.0
2024-07-22 14:40:00,225.52,225.63,225.23,225.41,335274.0,224.4895,224.599,224.2009,224.38,335274.0
2024-07-22 14:50:00,225.4,225.5,225.14,225.14,380515.0,224.3701,224.4696,224.1113,224.1113,380515.0
2024-07-22 15:00:00,225.14,225.2,224.73,224.91,562437.0,224.1113,224.171,223.7031,223.8823,562437.0
2024-07-22 15:10:00,224.91,225.21,224.72,224.77,394351.0,223.8823,224.1809,223.6932,223.743,394351.0
2024-07-22 15:20:00,224.76,224.93,224.63,224.68,405752.0,223.733,223.9022,223.6036,223.6534,405752.0
2024-07-22 15:30:00,224.68,224.98,224.54,224.95,643253.0,223.6534,223.952,223.514,223.9221,643253.0
2024-07-22 15:40:00,224.93,225.04,224.47,224.49,562571.0,223.9022,224.0117,223.4443,223.4642,562571.0
2024-07-22 15:50:00,224.48,224.48,223.78,223.93,2267568.0,223.4543,223.4543,222.7575,222.9068,2267568.0
2024-07-23 09:30:00,224.37,224.44,222.68,223.62,1924883.0,223.3448,223.4145,221.6625,222.5982,1924883.0
2024-07-23 09:40:00,223.6,224.5,223.42,224.4,984827.0,222.5783,223.4742,222.3991,223.3746,984827.0
2024-07-23 09:50:00,224.41,224.65,224.03,224.15,795098.0,223.3846,223.6235,223.0063,223.1258,795098.0
2024-07-23 10:00:00,224.18,224.86,223.98,224.77,736960.0,223.1557,223.8325,222.9566,223.743,736960.0
2024-07-23 10:10:00,224.76,224.92,224.5,224.9,616836.0,223.733,223.8923,223.4742,223.8724,616836.0
2024-07-23 10:20:00,224.91,225.14,224.62,224.63,615398.0,223.8823,224.1113,223.5936,223.6036,615398.0
2024-07-23 10:30:00,224.64,224.73,224.17,224.47,513064.0,223.6135,223.7031,223.1457,223.4443,513064.0
2024-07-23 10:40:00,224.43,224.95,224.1,224.47,470191.0,223.4045,223.9221,223.076,223.4443,470191.0
2024-07-23 10:50:00,224.46,224.83,224.2,224.65,406057.0,223.4344,223.8027,223.1756,223.6235,406057.0
2024-07-23 11:00:00,224.67,225.52,224.55,225.26,608487.0,223.6434,224.4895,223.524,224.2307,608487.0
2024-07-23 11:10:00,225.23,226.31,225.23,226.0,1442762.0,224.2009,225.2759,224.2009,224.9673,1442762.0
2024-07-23 11:20:00,225.98,226.73,225.95,226.61,861331.0,224.9474,225.694,224.9176,225.5745,861331.0
2024-07-23 11:30:00,226.62,226.94,226.29,226.61,730927.0,225.5845,225.903,225.256,225.5745,730927.0
2024-07-23 11:40:00,226.61,226.85,226.46,226.78,606758.0,225.5745,225.8135,225.4252,225.7438,606758.0
2024-07-23 11:50:00,226.77,226.9,226.46,226.61,559957.0,225.7338,225.8632,225.4252,225.5745,559957.0
2024-07-23 12:00:00,226.63,226.65,226.12,226.27,363963.0,225.5945,225.6144,225.0868,225.2361,363963.0
2024-07-23 12:10:00,226.27,226.43,226.18,226.22,355252.0,225.2361,225.3954,225.1465,225.1863,355252.0
2024-07-23 12:20:00,226.22,226.38,225.2,225.64,500727.0,225.1863,225.3456,224.171,224.609,500727.0
2024-07-23 12:30:00,225.63,225.7,225.3,225.4,314333.0,224.599,224.6687,224.2705,224.3701,314333.0
2024-07-23 12:40:00,225.39,225.63,225.38,225.5,312024.0,224.3601,224.599,224.3502,224.4696,312024.0
2024-07-23 12:50:00,225.48,225.51,225.08,225.25,344214.0,224.4497,224.4796,224.0515,224.2208,344214.0
2024-07-23 13:00:00,225.26,225.38,224.91,224.96,473669.0,224.2307,224.3502,223.8823,223.9321,473669.0
2024-07-23 13:10:00,224.97,225.08,224.61,224.9,507229.0,223.942,224.0515,223.5837,223.8724,507229.0
2024-07-23 13:20:00,224.9,225.11,224.65,224.71,321905.0,223.8724,224.0814,223.6235,223.6832,321905.0
2024-07-23 13:30:00,224.71,225.03,224.55,224.88,444310.0,223.6832,224.0018,223.524,223.8525,444310.0
2024-07-23 13:40:00,224.89,225.03,224.75,224.81,246057.0,223.8624,224.0018,223.723,223.7828,246057.0
2024-07-23 13:50:00,224.82,225.02,224.74,225.01,270429.0,223.7927,223.9918,223.7131,223.9819,270429.0
2024-07-23 14:00:00,225.0,225.04,224.58,224.8,420816.0,223.9719,224.0117,223.5538,223.7728,420816.0
2024-07-23 14:10:00,224.8,224.91,224.63,224.79,370054.0,223.7728,223.8823,223.6036,223.7629,370054.0
2024-07-23 14:20:00,224.81,225.0,224.38,224.54,409810.0,223.7828,223.9719,223.3547,223.514,409810.0
2024-07-23 14:30:00,224.56,224.79,224.52,224.72,258687.0,223.5339,223.7629,223.4941,223.6932,258687.0
2024-07-23 14:40:00,224.72,224.72,224.32,224.37,296783.0,223.6932,223.6932,223.295,223.3448,296783.0
2024-07-23 14:50:00,224.37,224.78,224.33,224.78,311895.0,223.3448,223.7529,223.305,223.7529,311895.0
2024-07-23 15:00:00,224.78,224.78,224.57,224.69,429662.0,223.7529,223.7529,223.5439,223.6633,429662.0
2024-07-23 15:10:00,224.69,225.03,224.69,224.96,423566.0,223.6633,224.0018,223.6633,223.9321,423566.0
2024-07-23 15:20:00,224.96,225.1,224.83,225.07,485878.0,223.9321,224.0714,223.8027,224.0416,485878.0
2024-07-23 15:30:00,225.06,225.2,224.95,225.06,472367.0,224.0316,224.171,223.9221,224.0316,472367.0
2024-07-23 15:40:00,225.06,225.1,224.49,225.01,546376.0,224.0316,224.0714,223.4642,223.9819,546376.0
2024-07-23 15:50:00,225.02,225.28,224.32,224.98,2077573.0,223.9918,224.2506,223.295,223.952,2077573.0
2024-07-24 09:30:00,224.06,224.8,221.23,221.45,2631224.0,223.0362,223.7728,220.2191,220.4381,2631224.0
2024-07-24 09:40:00,221.41,221.83,220.7,221.04,1835445.0,220.3983,220.8164,219.6916,220.03,1835445.0
2024-07-24 09:50:00,221.03,221.88,220.8,221.29,1301330.0,220.02,220.8662,219.7911,220.2789,1301330.0
2024-07-24 10:00:00,221.28,221.41,220.3,221.06,1240053.0,220.2689,220.3983,219.2934,220.0499,1240053.0
2024-07-24 10:10:00,221.06,221.32,220.54,220.91,870979.0,220.0499,220.3087,219.5323,219.9006,870979.0
2024-07-24 10:20:00,220.92,220.98,220.54,220.89,618180.0,219.9105,219.9703,219.5323,219.8807,618180.0
2024-07-24 10:30:00,220.9,221.03,220.03,220.08,1069781.0,219.8906,220.02,219.0246,219.0744,1069781.0
2024-07-24 10:40:00,220.06,220.22,219.14,219.26,1410251.0,219.0545,219.2137,218.1387,218.2581,1410251.0
2024-07-24 10:50:00,219.25,219.35,218.8,218.83,1224452.0,218.2482,218.3477,217.8002,217.8301,1224452.0
2024-07-24 11:00:00,218.86,219.2,218.46,218.68,1422047.0,217.86,218.1984,217.4618,217.6808,1422047.0
2024-07-24 11:10:00,218.68,218.77,218.29,218.52,996927.0,217.6808,217.7704,217.2926,217.5215,996927.0
2024-07-24 11:20:00,218.51,218.85,218.39,218.68,740471.0,217.5116,217.85,217.3921,217.6808,740471.0
2024-07-24 11:30:00,218.67,218.84,218.43,218.5,676214.0,217.6708,217.8401,217.4319,217.5016,676214.0
2024-07-24 11:40:00,218.49,218.6,218.13,218.55,682065.0,217.4917,217.6011,217.1333,217.5514,682065.0
2024-07-24 11:50:00,218.55,218.7,218.02,218.04,723366.0,217.5514,217.7007,217.0238,217.0437,723366.0
2024-07-24 12:00:00,218.04,218.04,217.13,217.6,1140763.0,217.0437,217.0437,216.1379,216.6057,1140763.0
2024-07-24 12:10:00,217.58,218.06,217.55,217.96,715261.0,216.5858,217.0636,216.5559,216.9641,715261.0
2024-07-24 12:20:00,217.97,218.09,217.79,217.91,470239.0,216.974,217.0935,216.7948,216.9143,470239.0
2024-07-24 12:30:00,217.91,218.55,217.89,218.43,709895.0,216.9143,217.5514,216.8944,217.4319,709895.0
2024-07-24 12:40:00,218.43,218.46,217.88,218.07,682760.0,217.4319,217.4618,216.8844,217.0736,682760.0
2024-07-24 12:50:00,218.08,218.1,217.72,217.81,692301.0,217.0835,217.1034,216.7252,216.8148,692301.0
2024-07-24 13:00:00,217.83,218.25,217.77,218.25,562322.0,216.8347,217.2527,216.7749,217.2527,562322.0
2024-07-24 13:10:00,218.23,218.4,218.08,218.29,497219.0,217.2328,217.4021,217.0835,217.2926,497219.0
2024-07-24 13:20:00,218.28,218.55,218.01,218.03,431747.0,217.2826,217.5514,217.0138,217.0338,431747.0
2024-07-24 13:30:00,218.02,218.38,217.84,218.17,522453.0,217.0238,217.3822,216.8446,217.1731,522453.0
2024-07-24 13:40:00,218.17,218.42,217.98,218.01,489179.0,217.1731,217.422,216.984,217.0138,489179.0
2024-07-24 13:50:00,218.02,218.21,217.98,218.18,395433.0,217.0238,217.2129,216.984,217.1831,395433.0
2024-07-24 14:00:00,218.19,218.65,218.09,218.54,527734.0,217.193,217.6509,217.0935,217.5414,527734.0
2024-07-24 14:10:00,218.55,218.86,218.35,218.42,583683.0,217.5514,217.86,217.3523,217.422,583683.0
2024-07-24 14:20:00,218.44,218.47,218.12,218.17,455443.0,217.4419,217.4717,217.1233,217.1731,455443.0
2024-07-24 14:30:00,218.16,218.44,218.14,218.29,433373.0,217.1632,217.4419,217.1432,217.2926,433373.0
2024-07-24 14:40:00,218.27,218.33,217.81,217.87,488514.0,217.2727,217.3324,216.8148,216.8745,488514.0
2024-07-24 14:50:00,217.87,218.2,217.81,218.17,627087.0,216.8745,217.203,216.8148,217.1731,627087.0
2024-07-24 15:00:00,218.17,218.23,217.96,218.13,517864.0,217.1731,217.2328,216.9641,217.1333,517864.0
2024-07-24 15:10:00,218.13,218.19,217.92,217.99,573111.0,217.1333,217.193,216.9243,216.9939,573111.0
2024-07-24 15:20:00,217.99,218.09,217.75,217.89,671584.0,216.9939,217.0935,216.755,216.8944,671584.0
2024-07-24 15:30:00,217.88,218.36,217.82,218.25,1174653.0,216.8844,217.3622,216.8247,217.2527,1174653.0
2024-07-24 15:40:00,218.26,218.72,218.22,218.46,1332233.0,217.2627,217.7206,217.2229,217.4618,1332233.0
2024-07-24 15:50:00,218.46,218.79,217.7,218.57,3771152.0,217.4618,217.7903,216.7053,217.5713,3771152.0
2024-07-25 09:30:00,218.87,219.85,217.98,218.56,2429944.0,217.8699,218.8454,216.984,217.5613,2429944.0
2024-07-25 09:40:00,218.56,219.06,216.56,217.26,1496497.0,217.5613,218.059,215.5705,216.2673,1496497.0
2024-07-25 09:50:00,217.28,217.59,215.06,215.56,1688913.0,216.2872,216.5958,214.0773,214.575,1688913.0
2024-07-25 10:00:00,215.55,216.15,214.62,214.9,2072512.0,214.5651,215.1623,213.6393,213.9181,2072512.0
2024-07-25 10:10:00,214.94,216.0,214.84,215.53,1713074.0,213.9579,215.013,213.8583,214.5452,1713074.0
2024-07-25 10:20:00,215.52,215.91,214.79,215.81,1324671.0,214.5352,214.9234,213.8086,214.8239,1324671.0
2024-07-25 10:30:00,215.82,216.91,215.44,216.78,1180974.0,214.8339,215.9189,214.4556,215.7895,1180974.0
2024-07-25 10:40:00,216.77,217.78,216.6,217.78,1002133.0,215.7795,216.7849,215.6103,216.7849,1002133.0
2024-07-25 10:50:00,217.78,218.57,217.59,218.56,1048367.0,216.7849,217.5713,216.5958,217.5613,1048367.0
2024-07-25 11:00:00,218.54,218.64,217.76,217.8,788712.0,217.5414,217.641,216.765,216.8048,788712.0
2024-07-25 11:10:00,217.82,219.4,217.76,219.02,1063124.0,216.8247,218.3975,216.765,218.0192,1063124.0
2024-07-25 11:20:00,219.0,219.08,218.45,218.68,753452.0,217.9993,218.079,217.4518,217.6808,753452.0
2024-07-25 11:30:00,218.68,218.9,218.25,218.84,695219.0,217.6808,217.8998,217.2527,217.8401,695219.0
2024-07-25 11:40:00,218.84,219.12,218.11,218.5,642906.0,217.8401,218.1188,217.1134,217.5016,642906.0
2024-07-25 11:50:00,218.51,219.36,218.47,219.35,458269.0,217.5116,218.3577,217.4717,218.3477,458269.0
2024-07-25 12:00:00,219.36,219.66,218.8,219.65,723931.0,218.3577,218.6563,217.8002,218.6464,723931.0
2024-07-25 12:10:00,219.65,220.43,219.52,220.42,1079158.0,218.6464,219.4228,218.5169,219.4128,1079158.0
2024-07-25 12:20:00,220.4,220.54,219.76,220.19,742116.0,219.3929,219.5323,218.7558,219.1839,742116.0
2024-07-25 12:30:00,220.2,220.62,219.92,220.62,552432.0,219.1938,219.6119,218.9151,219.6119,552432.0
2024-07-25 12:40:00,220.61,220.85,220.37,220.49,521282.0,219.602,219.8409,219.3631,219.4825,521282.0
2024-07-25 12:50:00,220.49,220.65,219.95,220.21,413077.0,219.4825,219.6418,218.945,219.2038,413077.0
2024-07-25 13:00:00,220.2,220.71,220.03,220.65,334739.0,219.1938,219.7015,219.0246,219.6418,334739.0
2024-07-25 13:10:00,220.65,220.78,219.77,219.81,392493.0,219.6418,219.7712,218.7658,218.8056,392493.0
2024-07-25 13:20:00,219.81,219.97,219.27,219.42,565685.0,218.8056,218.9649,218.2681,218.4174,565685.0
2024-07-25 13:30:00,219.43,220.06,219.35,220.02,473307.0,218.4274,219.0545,218.3477,219.0147,473307.0
2024-07-25 13:40:00,220.01,220.19,219.74,220.09,427193.0,219.0047,219.1839,218.7359,219.0843,427193.0
2024-07-25 13:50:00,220.08,220.48,220.0,220.35,427500.0,219.0744,219.4726,218.9948,219.3432,427500.0
2024-07-25 14:00:00,220.35,220.43,219.68,219.71,450445.0,219.3432,219.4228,218.6762,218.7061,450445.0
2024-07-25 14:10:00,219.74,220.12,219.63,219.82,436070.0,218.7359,219.1142,218.6264,218.8156,436070.0
2024-07-25 14:20:00,219.82,220.0,219.54,219.88,358829.0,218.8156,218.9948,218.5369,218.8753,358829.0
2024-07-25 14:30:00,219.86,220.34,219.85,220.34,377902.0,218.8554,219.3332,218.8454,219.3332,377902.0
2024-07-25 14:40:00,220.33,220.34,219.16,219.19,563471.0,219.3232,219.3332,218.1586,218.1885,563471.0
2024-07-25 14:50:00,219.19,219.42,218.63,218.64,665365.0,218.1885,218.4174,217.631,217.641,665365.0
2024-07-25 15:00:00,218.62,219.6,218.61,219.46,543549.0,217.6211,218.5966,217.6111,218.4572,543549.0
2024-07-25 15:10:00,219.46,219.63,219.11,219.46,457386.0,218.4572,218.6264,218.1088,218.4572,457386.0
2024-07-25 15:20:00,219.47,220.42,219.29,220.13,498974.0,218.4672,219.4128,218.288,219.1242,498974.0
2024-07-25 15:30:00,220.1,220.27,219.07,219.22,485788.0,219.0943,219.2635,218.069,218.2183,485788.0
2024-07-25 15:40:00,219.2,219.43,218.77,219.27,689112.0,218.1984,218.4274,217.7704,218.2681,689112.0
2024-07-25 15:50:00,219.27,219.27,217.33,217.49,3399717.0,218.2681,218.2681,216.337,216.4962,3399717.0
2024-07-26 09:30:00,218.69,219.15,216.79,217.34,2384314.0,217.6907,218.1486,215.7994,216.3469,2384314.0
2024-07-26 09:40:00,217.31,217.52,216.28,216.51,1471445.0,216.317,216.5261,215.2917,215.5207,1471445.0
2024-07-26 09:50:00,216.52,217.85,216.46,217.68,1139863.0,215.5307,216.8546,215.4709,216.6854,1139863.0
2024-07-26 10:00:00,217.66,217.94,216.01,216.52,1346115.0,216.6654,216.9442,215.023,215.5307,1346115.0
2024-07-26 10:10:00,216.51,217.12,216.4,216.97,845934.0,215.5207,216.1279,215.4112,215.9786,845934.0
2024-07-26 10:20:00,216.97,217.95,216.85,217.4,851532.0,215.9786,216.9541,215.8591,216.4066,851532.0
2024-07-26 10:30:00,217.4,217.59,216.45,216.84,732457.0,216.4066,216.5958,215.461,215.8492,732457.0
2024-07-26 10:40:00,216.86,217.26,216.62,217.0,550007.0,215.8691,216.2673,215.6302,216.0085,550007.0
2024-07-26 10:50:00,217.0,217.61,216.82,217.52,605410.0,216.0085,216.6157,215.8293,216.5261,605410.0
2024-07-26 11:00:00,217.51,218.13,217.39,217.69,717035.0,216.5161,217.1333,216.3967,216.6953,717035.0
2024-07-26 11:10:00,217.7,217.89,217.47,217.69,417309.0,216.7053,216.8944,216.4763,216.6953,417309.0
2024-07-26 11:20:00,217.71,218.16,217.53,217.96,447342.0,216.7152,217.1632,216.536,216.9641,447342.0
2024-07-26 11:30:00,217.97,218.27,217.51,218.18,788062.0,216.974,217.2727,216.5161,217.1831,788062.0
2024-07-26 11:40:00,218.18,218.83,217.97,218.82,592292.0,217.1831,217.8301,216.974,217.8201,592292.0
2024-07-26 11:50:00,218.83,218.88,218.3,218.5,530496.0,217.8301,217.8799,217.3025,217.5016,530496.0
2024-07-26 12:00:00,218.5,219.01,218.43,219.0,554894.0,217.5016,218.0093,217.4319,217.9993,554894.0
2024-07-26 12:10:00,219.0,219.03,218.55,218.75,520017.0,217.9993,218.0292,217.5514,217.7505,520017.0
2024-07-26 12:20:00,218.75,218.91,218.62,218.7,383560.0,217.7505,217.9097,217.6211,217.7007,383560.0
2024-07-26 12:30:00,218.71,219.24,218.71,219.04,450996.0,217.7106,218.2382,217.7106,218.0391,450996.0
2024-07-26 12:40:00,219.05,219.35,218.93,219.23,418117.0,218.0491,218.3477,217.9296,218.2283,418117.0
2024-07-26 12:50:00,219.25,219.49,219.18,219.26,387244.0,218.2482,218.4871,218.1785,218.2581,387244.0
2024-07-26 13:00:00,219.27,219.4,218.78,218.82,446480.0,218.2681,218.3975,217.7803,217.8201,446480.0
2024-07-26 13:10:00,218.81,219.21,218.81,219.09,325536.0,217.8102,218.2084,217.8102,218.0889,325536.0
2024-07-26 13:20:00,219.1,219.39,218.93,219.3,307248.0,218.0989,218.3875,217.9296,218.2979,307248.0
2024-07-26 13:30:00,219.31,219.33,217.68,217.86,609551.0,218.3079,218.3278,216.6854,216.8645,609551.0
2024-07-26 13:40:00,217.84,218.53,217.84,217.97,558801.0,216.8446,217.5315,216.8446,216.974,558801.0
2024-07-26 13:50:00,217.97,218.21,217.75,218.08,467605.0,216.974,217.2129,216.755,217.0835,467605.0
2024-07-26 14:00:00,218.06,218.44,217.8,218.12,430925.0,217.0636,217.4419,216.8048,217.1233,430925.0
2024-07-26 14:10:00,218.13,218.49,218.08,218.12,352933.0,217.1333,217.4917,217.0835,217.1233,352933.0
2024-07-26 14:20:00,218.11,218.4,218.06,218.15,339169.0,217.1134,217.4021,217.0636,217.1532,339169.0
2024-07-26 14:30:00,218.16,218.47,218.01,218.36,301701.0,217.1632,217.4717,217.0138,217.3622,301701.0
2024-07-26 14:40:00,218.37,218.42,217.56,218.09,440340.0,217.3722,217.422,216.5659,217.0935,440340.0
2024-07-26 14:50:00,218.09,218.11,217.65,217.78,408175.0,217.0935,217.1134,216.6555,216.7849,408175.0
2024-07-26 15:00:00,217.78,218.07,217.69,218.04,451515.0,216.7849,217.0736,216.6953,217.0437,451515.0
2024-07-26 15:10:00,218.04,218.32,217.88,218.26,457989.0,217.0437,217.3224,216.8844,217.2627,457989.0
2024-07-26 15:20:00,218.25,218.76,218.13,218.61,478137.0,217.2527,217.7604,217.1333,217.6111,478137.0
2024-07-26 15:30:00,218.61,218.62,217.39,217.61,808771.0,217.6111,217.6211,216.3967,216.6157,808771.0
2024-07-26 15:40:00,217.62,218.28,217.62,218.06,835709.0,216.6256,217.2826,216.6256,217.0636,835709.0
2024-07-26 15:50:00,218.08,218.25,217.13,218.1,1874041.0,217.0835,217.2527,216.1379,217.1034,1874041.0
2024-07-29 09:30:00,216.96,218.29,215.75,218.11,2709022.0,215.9686,217.2926,214.7642,217.1134,2709022.0
2024-07-29 09:40:00,218.11,219.3,217.73,219.01,1335628.0,217.1134,218.2979,216.7351,218.0093,1335628.0
2024-07-29 09:50:00,219.0,219.05,218.14,218.94,897863.0,217.9993,218.0491,217.1432,217.9396,897863.0
2024-07-29 10:00:00,218.95,219.09,218.07,218.12,759564.0,217.9495,218.0889,217.0736,217.1233,759564.0
2024-07-29 10:10:00,218.11,218.14,217.63,217.79,762121.0,217.1134,217.1432,216.6356,216.7948,762121.0
2024-07-29 10:20:00,217.78,218.42,217.5,217.73,790533.0,216.7849,217.422,216.5062,216.7351,790533.0
2024-07-29 10:30:00,217.75,218.35,217.44,218.31,634379.0,216.755,217.3523,216.4464,217.3125,634379.0
2024-07-29 10:40:00,218.3,218.7,217.86,217.9,746360.0,217.3025,217.7007,216.8645,216.9043,746360.0
2024-07-29 10:50:00,217.89,218.08,217.56,217.81,579167.0,216.8944,217.0835,216.5659,216.8148,579167.0
2024-07-29 11:00:00,217.83,217.88,216.81,216.95,763457.0,216.8347,216.8844,215.8193,215.9587,763457.0
2024-07-29 11:10:00,216.96,217.11,216.51,217.02,716356.0,215.9686,216.118,215.5207,216.0284,716356.0
2024-07-29 11:20:00,217.05,217.18,216.71,217.14,356037.0,216.0582,216.1876,215.7198,216.1478,356037.0
2024-07-29 11:30:00,217.11,217.18,216.6,216.93,375506.0,216.118,216.1876,215.6103,215.9388,375506.0
2024-07-29 11:40:00,216.93,217.74,216.85,217.62,449524.0,215.9388,216.7451,215.8591,216.6256,449524.0
2024-07-29 11:50:00,217.63,218.08,217.6,218.03,437700.0,216.6356,217.0835,216.6057,217.0338,437700.0
2024-07-29 12:00:00,218.04,218.68,218.04,218.59,591784.0,217.0437,217.6808,217.0437,217.5912,591784.0
2024-07-29 12:10:00,218.59,218.91,218.48,218.84,333710.0,217.5912,217.9097,217.4817,217.8401,333710.0
2024-07-29 12:20:00,218.84,218.96,218.51,218.55,348037.0,217.8401,217.9595,217.5116,217.5514,348037.0
2024-07-29 12:30:00,218.55,218.84,218.37,218.55,303989.0,217.5514,217.8401,217.3722,217.5514,303989.0
2024-07-29 12:40:00,218.55,218.78,218.41,218.69,239178.0,217.5514,217.7803,217.412,217.6907,239178.0
2024-07-29 12:50:00,218.7,218.89,218.48,218.78,237240.0,217.7007,217.8898,217.4817,217.7803,237240.0
2024-07-29 13:00:00,218.79,219.0,218.72,218.87,304884.0,217.7903,217.9993,217.7206,217.8699,304884.0
2024-07-29 13:10:00,218.84,219.28,218.66,219.02,669066.0,217.8401,218.278,217.6609,218.0192,669066.0
2024-07-29 13:20:00,219.0,219.08,218.66,218.7,425161.0,217.9993,218.079,217.6609,217.7007,425161.0
2024-07-29 13:30:00,218.7,218.97,218.53,218.93,343791.0,217.7007,217.9695,217.5315,217.9296,343791.0
2024-07-29 13:40:00,218.93,219.09,218.79,218.8,282311.0,217.9296,218.0889,217.7903,217.8002,282311.0
2024-07-29 13:50:00,218.81,218.83,218.32,218.36,362022.0,217.8102,217.8301,217.3224,217.3622,362022.0
2024-07-29 14:00:00,218.37,218.39,218.05,218.19,413200.0,217.3722,217.3921,217.0537,217.193,413200.0
2024-07-29 14:10:00,218.2,218.75,218.07,218.66,456648.0,217.203,217.7505,217.0736,217.6609,456648.0
2024-07-29 14:20:00,218.66,218.71,218.27,218.35,369662.0,217.6609,217.7106,217.2727,217.3523,369662.0
2024-07-29 14:30:00,218.34,218.44,218.06,218.2,403364.0,217.3423,217.4419,217.0636,217.203,403364.0
2024-07-29 14:40:00,218.21,218.45,218.17,218.31,273799.0,217.2129,217.4518,217.1731,217.3125,273799.0
2024-07-29 14:50:00,218.31,218.63,217.97,218.57,478321.0,217.3125,217.631,216.974,217.5713,478321.0
2024-07-29 15:00:00,218.56,218.75,218.35,218.56,565215.0,217.5613,217.7505,217.3523,217.5613,565215.0
2024-07-29 15:10:00,218.56,218.74,218.45,218.53,394018.0,217.5613,217.7405,217.4518,217.5315,394018.0
2024-07-29 15:20:00,218.54,218.69,218.43,218.59,318881.0,217.5414,217.6907,217.4319,217.5912,318881.0
2024-07-29 15:30:00,218.59,218.91,218.46,218.9,512942.0,217.5912,217.9097,217.4618,217.8998,512942.0
2024-07-29 15:40:00,218.91,219.12,218.66,218.73,758967.0,217.9097,218.1188,217.6609,217.7306,758967.0
2024-07-29 15:50:00,218.74,218.75,218.0,218.22,1925983.0,217.7405,217.7505,217.0039,217.2229,1925983.0
2024-07-30 09:30:00,219.2,219.79,218.56,219.49,1782783.0,218.1984,218.7857,217.5613,218.4871,1782783.0
2024-07-30 09:40:00,219.5,220.33,219.46,219.87,1205059.0,218.497,219.3232,218.4572,218.8653,1205059.0
2024-07-30 09:50:00,219.85,220.22,219.22,219.64,888643.0,218.8454,219.2137,218.2183,218.6364,888643.0
2024-07-30 10:00:00,219.66,219.88,219.0,219.37,824073.0,218.6563,218.8753,217.9993,218.3676,824073.0
2024-07-30 10:10:00,219.37,220.08,219.22,219.55,733849.0,218.3676,219.0744,218.2183,218.5468,733849.0
2024-07-30 10:20:00,219.56,219.6,218.97,219.07,799918.0,218.5568,218.5966,217.9695,218.069,799918.0
2024-07-30 10:30:00,219.07,219.34,218.04,218.75,957804.0,218.069,218.3378,217.0437,217.7505,957804.0
2024-07-30 10:40:00,218.75,219.0,218.56,218.85,627366.0,217.7505,217.9993,217.5613,217.85,627366.0
2024-07-30 10:50:00,218.88,219.08,218.61,218.72,510539.0,217.8799,218.079,217.6111,217.7206,510539.0
2024-07-30 11:00:00,218.73,218.82,217.33,217.78,1139243.0,217.7306,217.8201,216.337,216.7849,1139243.0
2024-07-30 11:10:00,217.77,217.93,217.16,217.23,796462.0,216.7749,216.9342,216.1677,216.2374,796462.0
2024-07-30 11:20:00,217.23,217.53,217.18,217.29,480874.0,216.2374,216.536,216.1876,216.2971,480874.0
2024-07-30 11:30:00,217.28,217.54,216.8,216.93,665578.0,216.2872,216.546,215.8094,215.9388,665578.0
2024-07-30 11:40:00,216.94,217.02,216.33,216.69,610609.0,215.9487,216.0284,215.3415,215.6999,610609.0
2024-07-30 11:50:00,216.68,216.75,216.5,216.55,381586.0,215.6899,215.7596,215.5107,215.5605,381586.0
2024-07-30 12:00:00,216.55,217.16,216.55,217.04,416405.0,215.5605,216.1677,215.5605,216.0483,416405.0
2024-07-30 12:10:00,217.05,217.22,216.86,217.03,309292.0,216.0582,216.2275,215.8691,216.0383,309292.0
2024-07-30 12:20:00,217.04,217.07,216.6,216.98,330516.0,216.0483,216.0781,215.6103,215.9886,330516.0
2024-07-30 12:30:00,216.96,217.21,216.73,217.12,314351.0,215.9686,216.2175,215.7397,216.1279,314351.0
2024-07-30 12:40:00,217.11,217.21,216.81,216.81,272331.0,216.118,216.2175,215.8193,215.8193,272331.0
2024-07-30 12:50:00,216.81,217.03,216.15,216.15,624480.0,215.8193,216.0383,215.1623,215.1623,624480.0
2024-07-30 13:00:00,216.17,217.0,216.12,216.98,551755.0,215.1823,216.0085,215.1325,215.9886,551755.0
2024-07-30 13:10:00,216.97,217.35,216.91,217.2,376898.0,215.9786,216.3569,215.9189,216.2075,376898.0
2024-07-30 13:20:00,217.22,217.35,216.91,217.25,369346.0,216.2275,216.3569,215.9189,216.2573,369346.0
2024-07-30 13:30:00,217.25,217.4,216.96,217.31,305225.0,216.2573,216.4066,215.9686,216.317,305225.0
2024-07-30 13:40:00,217.3,217.45,217.1,217.44,338315.0,216.3071,216.4564,216.108,216.4464,338315.0
2024-07-30 13:50:00,217.42,217.62,217.33,217.58,251588.0,216.4265,216.6256,216.337,216.5858,251588.0
2024-07-30 14:00:00,217.59,218.01,217.58,217.95,497978.0,216.5958,217.0138,216.5858,216.9541,497978.0
2024-07-30 14:10:00,217.94,218.47,217.93,218.47,441324.0,216.9442,217.4717,216.9342,217.4717,441324.0
2024-07-30 14:20:00,218.47,218.74,218.18,218.28,609116.0,217.4717,217.7405,217.1831,217.2826,609116.0
2024-07-30 14:30:00,218.28,218.47,218.11,218.31,289900.0,217.2826,217.4717,217.1134,217.3125,289900.0
2024-07-30 14:40:00,218.3,218.35,218.02,218.12,315234.0,217.3025,217.3523,217.0238,217.1233,315234.0
2024-07-30 14:50:00,218.12,218.39,217.97,218.2,447952.0,217.1233,217.3921,216.974,217.203,447952.0
2024-07-30 15:00:00,218.21,218.37,217.97,218.24,384137.0,217.2129,217.3722,216.974,217.2428,384137.0
2024-07-30 15:10:00,218.23,218.44,218.0,218.39,422729.0,217.2328,217.4419,217.0039,217.3921,422729.0
2024-07-30 15:20:00,218.39,218.71,218.25,218.63,438935.0,217.3921,217.7106,217.2527,217.631,438935.0
2024-07-30 15:30:00,218.64,218.94,218.45,218.79,525736.0,217.641,217.9396,217.4518,217.7903,525736.0
2024-07-30 15:40:00,218.78,219.92,218.52,219.69,1175498.0,217.7803,218.9151,217.5215,218.6862,1175498.0
2024-07-30 15:50:00,219.62,219.78,218.62,218.79,2512405.0,218.6165,218.7758,217.6211,217.7903,2512405.0
2024-07-31 09:30:00,221.44,222.63,220.63,222.55,2587443.0,220.4282,221.6127,219.6219,221.5331,2587443.0
2024-07-31 09:40:00,222.53,222.66,221.16,221.76,1256272.0,221.5132,221.6426,220.1495,220.7467,1256272.0
2024-07-31 09:50:00,221.76,222.56,221.53,221.98,942764.0,220.7467,221.5431,220.5178,220.9657,942764.0
2024-07-31 10:00:00,221.98,222.52,221.83,222.34,853592.0,220.9657,221.5032,220.8164,221.3241,853592.0
2024-07-31 10:10:00,222.31,223.32,222.23,223.27,1000527.0,221.2942,222.2996,221.2146,222.2498,1000527.0
2024-07-31 10:20:00,223.26,223.44,222.58,222.83,1131635.0,222.2399,222.419,221.563,221.8118,1131635.0
2024-07-31 10:30:00,222.84,223.82,222.65,223.75,772000.0,221.8218,222.7973,221.6326,222.7276,772000.0
2024-07-31 10:40:00,223.74,223.82,223.25,223.43,860373.0,222.7177,222.7973,222.2299,222.4091,860373.0
2024-07-31 10:50:00,223.43,223.43,222.56,222.61,694898.0,222.4091,222.4091,221.5431,221.5928,694898.0
2024-07-31 11:00:00,222.61,222.77,222.32,222.73,607679.0,221.5928,221.7521,221.3041,221.7123,607679.0
2024-07-31 11:10:00,222.74,222.79,222.3,222.52,380001.0,221.7222,221.772,221.2842,221.5032,380001.0
2024-07-31 11:20:00,222.51,223.17,222.31,223.16,511791.0,221.4933,222.1503,221.2942,222.1403,511791.0
2024-07-31 11:30:00,223.16,223.37,222.87,222.98,457447.0,222.1403,222.3494,221.8516,221.9611,457447.0
2024-07-31 11:40:00,222.99,222.99,222.35,222.42,437498.0,221.9711,221.9711,221.334,221.4037,437498.0
2024-07-31 11:50:00,222.43,222.73,222.35,222.55,474786.0,221.4136,221.7123,221.334,221.5331,474786.0
2024-07-31 12:00:00,222.57,222.69,222.35,222.6,386658.0,221.553,221.6725,221.334,221.5829,386658.0
2024-07-31 12:10:00,222.58,222.7,222.48,222.57,229418.0,221.563,221.6824,221.4634,221.553,229418.0
2024-07-31 12:20:00,222.57,222.61,222.17,222.37,367679.0,221.553,221.5928,221.1548,221.3539,367679.0
2024-07-31 12:30:00,222.38,222.39,222.13,222.22,297422.0,221.3639,221.3738,221.115,221.2046,297422.0
2024-07-31 12:40:00,222.22,222.6,222.08,222.53,231565.0,221.2046,221.5829,221.0652,221.5132,231565.0
2024-07-31 12:50:00,222.52,222.76,222.33,222.54,464530.0,221.5032,221.7421,221.3141,221.5231,464530.0
2024-07-31 13:00:00,222.54,222.85,222.45,222.61,432924.0,221.5231,221.8317,221.4336,221.5928,432924.0
2024-07-31 13:10:00,222.61,223.01,222.52,222.96,463692.0,221.5928,221.991,221.5032,221.9412,463692.0
2024-07-31 13:20:00,222.96,222.97,222.52,222.6,858160.0,221.9412,221.9512,221.5032,221.5829,858160.0
2024-07-31 13:30:00,222.59,222.6,221.5,221.79,642905.0,221.5729,221.5829,220.4879,220.7766,642905.0
2024-07-31 13:40:00,221.77,222.05,221.31,222.01,513218.0,220.7567,221.0354,220.2988,220.9956,513218.0
2024-07-31 13:50:00,222.0,222.45,221.99,222.17,372437.0,220.9856,221.4336,220.9757,221.1548,372437.0
2024-07-31 14:00:00,222.19,222.78,221.92,222.22,604496.0,221.1747,221.762,220.906,221.2046,604496.0
2024-07-31 14:10:00,222.23,222.93,222.19,222.91,353974.0,221.2146,221.9114,221.1747,221.8915,353974.0
2024-07-31 14:20:00,222.91,223.01,222.77,222.94,312549.0,221.8915,221.991,221.7521,221.9213,312549.0
2024-07-31 14:30:00,222.93,223.37,222.33,222.8,663462.0,221.9114,222.3494,221.3141,221.782,663462.0
2024-07-31 14:40:00,222.78,223.3,222.77,223.26,461548.0,221.762,222.2797,221.7521,222.2399,461548.0
2024-07-31 14:50:00,223.25,223.31,222.54,222.67,395646.0,222.2299,222.2896,221.5231,221.6526,395646.0
2024-07-31 15:00:00,222.67,223.03,222.42,222.67,578949.0,221.6526,222.0109,221.4037,221.6526,578949.0
2024-07-31 15:10:00,222.66,223.02,221.83,221.88,802862.0,221.6426,222.001,220.8164,220.8662,802862.0
2024-07-31 15:20:00,221.89,222.29,221.28,221.61,1036835.0,220.8761,221.2743,220.2689,220.5974,1036835.0
2024-07-31 15:30:00,221.64,222.25,221.37,222.22,819217.0,220.6273,221.2345,220.3585,221.2046,819217.0
2024-07-31 15:40:00,222.22,223.01,222.18,222.57,992697.0,221.2046,221.991,221.1648,221.553,992697.0
2024-07-31 15:50:00,222.55,222.83,221.66,221.99,2533944.0,221.5331,221.8118,220.6472,220.9757,2533944.0
2024-08-01 09:30:00,224.37,224.48,222.56,223.04,2089395.0,223.3448,223.4543,221.5431,222.0209,2089395.0
2024-08-01 09:40:00,223.02,223.64,222.84,223.12,1287116.0,222.001,222.6181,221.8218,222.1005,1287116.0
2024-08-01 09:50:00,223.13,224.3,223.12,224.28,1128147.0,222.1104,223.2751,222.1005,223.2552,1128147.0
2024-08-01 10:00:00,224.24,224.31,223.0,223.01,1207512.0,223.2154,223.2851,221.981,221.991,1207512.0
2024-08-01 10:10:00,223.01,223.6,222.5,222.6,853254.0,221.991,222.5783,221.4833,221.5829,853254.0
2024-08-01 10:20:00,222.63,222.87,221.26,221.28,1019450.0,221.6127,221.8516,220.249,220.2689,1019450.0
2024-08-01 10:30:00,221.27,221.66,220.61,221.06,1334562.0,220.2589,220.6472,219.602,220.0499,1334562.0
2024-08-01 10:40:00,221.08,221.73,220.35,220.42,827169.0,220.0698,220.7168,219.3432,219.4128,827169.0
2024-08-01 10:50:00,220.37,221.43,220.36,220.99,673854.0,219.3631,220.4182,219.3531,219.9802,673854.0
2024-08-01 11:00:00,221.0,221.18,220.12,220.29,736205.0,219.9902,220.1694,219.1142,219.2834,736205.0
2024-08-01 11:10:00,220.3,220.75,220.23,220.52,604618.0,219.2934,219.7413,219.2237,219.5124,604618.0
2024-08-01 11:20:00,220.52,220.81,220.11,220.53,539836.0,219.5124,219.801,219.1042,219.5223,539836.0
2024-08-01 11:30:00,220.56,220.85,220.3,220.45,513572.0,219.5522,219.8409,219.2934,219.4427,513572.0
2024-08-01 11:40:00,220.45,220.46,219.21,219.66,703522.0,219.4427,219.4526,218.2084,218.6563,703522.0
2024-08-01 11:50:00,219.66,220.12,219.59,219.8,476119.0,218.6563,219.1142,218.5866,218.7957,476119.0
2024-08-01 12:00:00,219.79,220.07,219.66,219.86,460408.0,218.7857,219.0644,218.6563,218.8554,460408.0
2024-08-01 12:10:00,219.84,220.17,219.51,219.55,525968.0,218.8355,219.164,218.507,218.5468,525968.0
2024-08-01 12:20:00,219.55,219.75,219.02,219.32,596386.0,218.5468,218.7459,218.0192,218.3179,596386.0
2024-08-01 12:30:00,219.34,219.5,218.9,218.92,471813.0,218.3378,218.497,217.8998,217.9197,471813.0
2024-08-01 12:40:00,218.93,219.06,218.45,219.01,638335.0,217.9296,218.059,217.4518,218.0093,638335.0
2024-08-01 12:50:00,219.01,219.02,218.55,218.74,496040.0,218.0093,218.0192,217.5514,217.7405,496040.0
2024-08-01 13:00:00,218.72,218.9,218.18,218.33,474173.0,217.7206,217.8998,217.1831,217.3324,474173.0
2024-08-01 13:10:00,218.35,218.45,217.92,217.95,471012.0,217.3523,217.4518,216.9243,216.9541,471012.0
2024-08-01 13:20:00,217.93,218.23,217.63,218.15,581505.0,216.9342,217.2328,216.6356,217.1532,581505.0
2024-08-01 13:30:00,218.16,218.45,217.85,217.88,716153.0,217.1632,217.4518,216.8546,216.8844,716153.0
2024-08-01 13:40:00,217.86,217.9,217.19,217.3,607111.0,216.8645,216.9043,216.1976,216.3071,607111.0
2024-08-01 13:50:00,217.31,218.66,217.23,218.63,685993.0,216.317,217.6609,216.2374,217.631,685993.0
2024-08-01 14:00:00,218.62,218.8,218.16,218.31,919118.0,217.6211,217.8002,217.1632,217.3125,919118.0
2024-08-01 14:10:00,218.31,218.65,217.32,217.43,595828.0,217.3125,217.6509,216.327,216.4365,595828.0
2024-08-01 14:20:00,217.43,217.8,217.21,217.79,714216.0,216.4365,216.8048,216.2175,216.7948,714216.0
2024-08-01 14:30:00,217.8,218.05,217.18,217.5,646237.0,216.8048,217.0537,216.1876,216.5062,646237.0
2024-08-01 14:40:00,217.49,217.76,217.02,217.14,644742.0,216.4962,216.765,216.0284,216.1478,644742.0
2024-08-01 14:50:00,217.15,217.89,217.12,217.5,1061965.0,216.1578,216.8944,216.1279,216.5062,1061965.0
2024-08-01 15:00:00,217.48,217.84,217.12,217.46,570530.0,216.4863,216.8446,216.1279,216.4664,570530.0
2024-08-01 15:10:00,217.46,217.96,217.33,217.92,733471.0,216.4664,216.9641,216.337,216.9243,733471.0
2024-08-01 15:20:00,217.92,218.16,217.62,218.06,878645.0,216.9243,217.1632,216.6256,217.0636,878645.0
2024-08-01 15:30:00,218.05,218.53,218.0,218.41,1088845.0,217.0537,217.5315,217.0039,217.412,1088845.0
2024-08-01 15:40:00,218.41,218.46,217.61,218.41,1363810.0,217.412,217.4618,216.6157,217.412,1363810.0
2024-08-01 15:50:00,218.42,219.14,217.13,218.28,3137544.0,217.422,218.1387,216.1379,217.2826,3137544.0
2024-08-02 09:30:00,219.15,222.56,217.71,222.48,6614197.0,218.1486,221.5431,216.7152,221.4634,6614197.0
2024-08-02 09:40:00,222.5,224.43,222.45,223.03,4033604.0,221.4833,223.4045,221.4336,222.0109,4033604.0
2024-08-02 09:50:00,223.0,224.38,222.1,223.24,2803545.0,221.981,223.3547,221.0852,222.2199,2803545.0
2024-08-02 10:00:00,223.21,224.19,220.82,221.21,2650310.0,222.1901,223.1656,219.811,220.1992,2650310.0
2024-08-02 10:10:00,221.23,222.13,220.67,221.23,2076161.0,220.2191,221.115,219.6617,220.2191,2076161.0
2024-08-02 10:20:00,221.23,222.95,220.9,222.66,1777528.0,220.2191,221.9313,219.8906,221.6426,1777528.0
2024-08-02 10:30:00,222.64,223.48,222.58,223.11,1687456.0,221.6227,222.4588,221.563,222.0905,1687456.0
2024-08-02 10:40:00,223.12,224.24,222.6,224.23,2146236.0,222.1005,223.2154,221.5829,223.2054,2146236.0
2024-08-02 10:50:00,224.23,224.38,222.35,222.4,1853055.0,223.2054,223.3547,221.334,221.3838,1853055.0
2024-08-02 11:00:00,222.41,223.22,221.76,222.42,1523339.0,221.3937,222.2,220.7467,221.4037,1523339.0
2024-08-02 11:10:00,222.45,223.41,221.95,223.06,1449904.0,221.4336,222.3892,220.9358,222.0408,1449904.0
2024-08-02 11:20:00,223.08,223.67,222.52,222.82,1229188.0,222.0607,222.648,221.5032,221.8019,1229188.0
2024-08-02 11:30:00,222.81,222.95,222.1,222.6,1235809.0,221.7919,221.9313,221.0852,221.5829,1235809.0
2024-08-02 11:40:00,222.63,223.26,221.41,222.9,1273098.0,221.6127,222.2399,220.3983,221.8815,1273098.0
2024-08-02 11:50:00,222.89,223.45,222.49,223.21,802840.0,221.8715,222.429,221.4734,222.1901,802840.0
2024-08-02 12:00:00,223.21,223.98,223.0,223.51,871164.0,222.1901,222.9566,221.981,222.4887,871164.0
2024-08-02 12:10:00,223.53,223.59,222.73,223.56,977236.0,222.5086,222.5683,221.7123,222.5385,977236.0
2024-08-02 12:20:00,223.57,224.72,223.57,224.62,1529784.0,222.5484,223.6932,222.5484,223.5936,1529784.0
2024-08-02 12:30:00,224.6,224.99,224.52,224.82,1070010.0,223.5737,223.9619,223.4941,223.7927,1070010.0
2024-08-02 12:40:00,224.8,225.6,224.65,224.66,1170704.0,223.7728,224.5692,223.6235,223.6335,1170704.0
2024-08-02 12:50:00,224.65,224.69,223.45,224.24,1171833.0,223.6235,223.6633,222.429,223.2154,1171833.0
2024-08-02 13:00:00,224.22,224.95,224.14,224.77,877123.0,223.1955,223.9221,223.1158,223.743,877123.0
2024-08-02 13:10:00,224.76,225.12,224.49,225.03,816985.0,223.733,224.0914,223.4642,224.0018,816985.0
2024-08-02 13:20:00,224.98,225.28,224.51,224.64,844035.0,223.952,224.2506,223.4841,223.6135,844035.0
2024-08-02 13:30:00,224.63,225.01,224.52,224.8,747596.0,223.6036,223.9819,223.4941,223.7728,747596.0
2024-08-02 13:40:00,224.81,224.99,223.47,223.51,1108982.0,223.7828,223.9619,222.4489,222.4887,1108982.0
2024-08-02 13:50:00,223.51,224.19,223.3,224.19,835501.0,222.4887,223.1656,222.2797,223.1656,835501.0
2024-08-02 14:00:00,224.2,224.23,223.07,223.11,844479.0,223.1756,223.2054,222.0507,222.0905,844479.0
2024-08-02 14:10:00,223.11,223.23,221.91,222.34,1197287.0,222.0905,222.21,220.896,221.3241,1197287.0
2024-08-02 14:20:00,222.34,223.44,222.18,223.44,887460.0,221.3241,222.419,221.1648,222.419,887460.0
2024-08-02 14:30:00,223.42,224.1,223.19,223.78,819045.0,222.3991,223.076,222.1702,222.7575,819045.0
2024-08-02 14:40:00,223.78,224.0,223.38,223.75,737533.0,222.7575,222.9765,222.3593,222.7276,737533.0
2024-08-02 14:50:00,223.77,223.89,222.63,222.7,650478.0,222.7475,222.867,221.6127,221.6824,650478.0
2024-08-02 15:00:00,222.7,223.37,222.11,222.97,898609.0,221.6824,222.3494,221.0951,221.9512,898609.0
2024-08-02 15:10:00,222.96,223.06,222.39,222.52,776661.0,221.9412,222.0408,221.3738,221.5032,776661.0
2024-08-02 15:20:00,222.52,223.18,222.11,222.62,1173035.0,221.5032,222.1602,221.0951,221.6028,1173035.0
2024-08-02 15:30:00,222.63,222.99,221.2,221.24,1404677.0,221.6127,221.9711,220.1893,220.2291,1404677.0
2024-08-02 15:40:00,221.22,222.25,220.87,221.18,1990706.0,220.2092,221.2345,219.8608,220.1694,1990706.0
2024-08-02 15:50:00,221.17,221.26,219.05,219.8,5772479.0,220.1594,220.249,218.0491,218.7957,5772479.0
2024-08-05 09:30:00,199.09,209.31,196.23,209.24,11270091.0,198.1803,208.3536,195.3334,208.2839,11270091.0
2024-08-05 09:40:00,209.15,211.12,207.44,210.73,5124260.0,208.1943,210.1553,206.4921,209.7671,5124260.0
2024-08-05 09:50:00,210.73,210.88,207.17,207.63,3466722.0,209.7671,209.9164,206.2234,206.6813,3466722.0
2024-08-05 10:00:00,207.83,211.01,207.79,209.28,2779534.0,206.8804,210.0458,206.8405,208.3237,2779534.0
2024-08-05 10:10:00,209.29,211.0,208.37,210.65,1892385.0,208.3337,210.0359,207.4179,209.6875,1892385.0
2024-08-05 10:20:00,210.65,210.96,207.7,207.98,1951693.0,209.6875,209.9961,206.751,207.0297,1951693.0
2024-08-05 10:30:00,207.94,210.33,207.82,210.18,1871328.0,206.9899,209.3689,206.8704,209.2196,1871328.0
2024-08-05 10:40:00,210.16,210.4,208.28,208.6,1340052.0,209.1997,209.4386,207.3283,207.6468,1340052.0
2024-08-05 10:50:00,208.61,210.38,208.0,209.56,1446267.0,207.6568,209.4187,207.0496,208.6025,1446267.0
2024-08-05 11:00:00,209.57,212.95,208.74,212.33,2411513.0,208.6124,211.977,207.7862,211.3598,2411513.0
2024-08-05 11:10:00,212.35,212.95,211.71,212.29,1667419.0,211.3797,211.977,210.7426,211.32,1667419.0
2024-08-05 11:20:00,212.27,213.5,211.17,211.17,1501812.0,211.3001,212.5245,210.2051,210.2051,1501812.0
2024-08-05 11:30:00,211.2,211.89,210.16,210.99,1302769.0,210.235,210.9218,209.1997,210.0259,1302769.0
2024-08-05 11:40:00,210.98,211.07,209.5,210.01,1402371.0,210.016,210.1056,208.5427,209.0504,1402371.0
2024-08-05 11:50:00,210.06,211.33,209.89,210.34,1019983.0,209.1002,210.3644,208.9309,209.3789,1019983.0
2024-08-05 12:00:00,210.34,212.0,210.02,211.61,1025492.0,209.3789,211.0313,209.0604,210.6431,1025492.0
2024-08-05 12:10:00,211.58,213.0,211.42,212.71,995462.0,210.6132,212.0267,210.454,211.7381,995462.0
2024-08-05 12:20:00,212.69,212.7,212.0,212.62,705575.0,211.7182,211.7281,211.0313,211.6485,705575.0
2024-08-05 12:30:00,212.62,212.65,210.55,210.95,1018462.0,211.6485,211.6783,209.5879,209.9861,1018462.0
2024-08-05 12:40:00,210.98,211.13,210.46,210.64,669888.0,210.016,210.1653,209.4983,209.6775,669888.0
2024-08-05 12:50:00,210.71,210.95,209.72,210.38,777558.0,209.7472,209.9861,208.7617,209.4187,777558.0
2024-08-05 13:00:00,210.36,211.63,209.91,211.52,932521.0,209.3988,210.663,208.9509,210.5535,932521.0
2024-08-05 13:10:00,211.54,211.79,210.85,211.38,733983.0,210.5734,210.8223,209.8866,210.4141,733983.0
2024-08-05 13:20:00,211.41,211.78,210.77,210.8,621188.0,210.444,210.8123,209.8069,209.8368,621188.0
2024-08-05 13:30:00,210.78,211.49,210.78,211.25,497215.0,209.8169,210.5236,209.8169,210.2847,497215.0
2024-08-05 13:40:00,211.24,211.89,210.64,210.7,601662.0,210.2748,210.9218,209.6775,209.7372,601662.0
2024-08-05 13:50:00,210.69,211.4,210.51,210.76,760946.0,209.7273,210.434,209.5481,209.797,760946.0
2024-08-05 14:00:00,210.77,210.91,209.8,210.34,693669.0,209.8069,209.9463,208.8414,209.3789,693669.0
2024-08-05 14:10:00,210.37,210.38,209.36,210.19,665521.0,209.4088,209.4187,208.4034,209.2296,665521.0
2024-08-05 14:20:00,210.18,210.64,209.87,210.57,632954.0,209.2196,209.6775,208.911,209.6078,632954.0
2024-08-05 14:30:00,210.57,210.95,209.7,210.13,827428.0,209.6078,209.9861,208.7418,209.1698,827428.0
2024-08-05 14:40:00,210.08,210.09,205.3,205.36,3140975.0,209.1201,209.13,204.3619,204.4216,3140975.0
2024-08-05 14:50:00,205.35,207.14,203.91,204.76,3693374.0,204.4117,206.1935,202.9783,203.8244,3693374.0
2024-08-05 15:00:00,204.79,206.43,204.06,205.39,2127261.0,203.8543,205.4868,203.1276,204.4515,2127261.0
2024-08-05 15:10:00,205.37,206.28,205.06,205.7,1359433.0,204.4316,205.3374,204.123,204.7601,1359433.0
2024-08-05 15:20:00,205.71,207.14,205.61,206.43,1774028.0,204.77,206.1935,204.6705,205.4868,1774028.0
2024-08-05 15:30:00,206.43,208.23,206.01,207.78,1807025.0,205.4868,207.2785,205.0687,206.8306,1807025.0
2024-08-05 15:40:00,207.78,208.25,206.82,207.07,1785744.0,206.8306,207.2984,205.875,206.1238,1785744.0
2024-08-05 15:50:00,207.06,209.38,206.82,209.2,4911646.0,206.1139,208.4233,205.875,208.2441,4911646.0
2024-08-06 09:30:00,205.31,206.25,203.66,203.84,4387164.0,204.3719,205.3076,202.7294,202.9086,4387164.0
2024-08-06 09:40:00,203.83,203.99,201.07,202.98,3953606.0,202.8986,203.0579,200.1512,202.0525,3953606.0
2024-08-06 09:50:00,202.99,204.1,202.15,203.19,2209637.0,202.0625,203.1674,201.2263,202.2616,2209637.0
2024-08-06 10:00:00,203.19,204.95,202.43,204.76,1960747.0,202.2616,204.0135,201.505,203.8244,1960747.0
2024-08-06 10:10:00,204.76,205.39,204.25,205.24,1308887.0,203.8244,204.4515,203.3167,204.3022,1308887.0
2024-08-06 10:20:00,205.24,205.8,204.86,204.89,1561679.0,204.3022,204.8596,203.9239,203.9538,1561679.0
2024-08-06 10:30:00,204.98,205.95,204.37,205.6,1181514.0,204.0434,205.0089,203.4362,204.6605,1181514.0
2024-08-06 10:40:00,205.62,207.19,205.3,206.68,1374516.0,204.6805,206.2433,204.3619,205.7356,1374516.0
2024-08-06 10:50:00,206.71,207.68,206.32,207.55,1014557.0,205.7655,206.731,205.3773,206.6016,1014557.0
2024-08-06 11:00:00,207.52,207.74,207.0,207.35,909745.0,206.5718,206.7908,206.0542,206.4026,909745.0
2024-08-06 11:10:00,207.33,207.44,206.47,207.15,850181.0,206.3826,206.4921,205.5266,206.2035,850181.0
2024-08-06 11:20:00,207.14,207.58,206.03,206.11,818620.0,206.1935,206.6315,205.0886,205.1682,818620.0
2024-08-06 11:30:00,206.12,207.71,206.06,206.99,876601.0,205.1782,206.7609,205.1184,206.0442,876601.0
2024-08-06 11:40:00,206.98,207.67,206.4,207.56,908715.0,206.0342,206.7211,205.4569,206.6116,908715.0
2024-08-06 11:50:00,207.57,208.56,207.55,208.45,920467.0,206.6215,207.607,206.6016,207.4975,920467.0
2024-08-06 12:00:00,208.46,208.72,208.27,208.35,750559.0,207.5075,207.7663,207.3183,207.398,750559.0
2024-08-06 12:10:00,208.37,208.98,208.28,208.55,696051.0,207.4179,208.0251,207.3283,207.5971,696051.0
2024-08-06 12:20:00,208.55,208.99,208.42,208.63,531367.0,207.5971,208.0351,207.4677,207.6767,531367.0
2024-08-06 12:30:00,208.67,208.96,208.42,208.55,541019.0,207.7165,208.0052,207.4677,207.5971,541019.0
2024-08-06 12:40:00,208.57,209.0,208.36,208.89,520486.0,207.617,208.045,207.4079,207.9355,520486.0
2024-08-06 12:50:00,208.89,209.99,208.88,209.7,909518.0,207.9355,209.0305,207.9256,208.7418,909518.0
2024-08-06 13:00:00,209.69,209.72,208.83,209.26,683421.0,208.7319,208.7617,207.8758,208.3038,683421.0
2024-08-06 13:10:00,209.28,209.28,208.78,209.09,456573.0,208.3237,208.3237,207.826,208.1346,456573.0
2024-08-06 13:20:00,209.09,209.34,208.52,208.99,446729.0,208.1346,208.3835,207.5672,208.0351,446729.0
2024-08-06 13:30:00,208.99,209.19,208.58,208.93,538033.0,208.0351,208.2341,207.6269,207.9753,538033.0
2024-08-06 13:40:00,208.94,209.14,208.33,208.67,564456.0,207.9853,208.1844,207.3781,207.7165,564456.0
2024-08-06 13:50:00,208.67,208.97,208.45,208.51,430607.0,207.7165,208.0152,207.4975,207.5573,430607.0
2024-08-06 14:00:00,208.51,208.51,207.7,207.93,825804.0,207.5573,207.5573,206.751,206.9799,825804.0
2024-08-06 14:10:00,207.94,208.89,207.93,208.84,622370.0,206.9899,207.9355,206.9799,207.8857,622370.0
2024-08-06 14:20:00,208.83,209.48,208.72,209.45,630300.0,207.8758,208.5228,207.7663,208.493,630300.0
2024-08-06 14:30:00,209.45,209.89,209.16,209.71,527032.0,208.493,208.9309,208.2043,208.7518,527032.0
2024-08-06 14:40:00,209.71,209.89,209.45,209.76,453357.0,208.7518,208.9309,208.493,208.8015,453357.0
2024-08-06 14:50:00,209.76,209.95,208.7,208.78,685765.0,208.8015,208.9907,207.7464,207.826,685765.0
2024-08-06 15:00:00,208.74,208.83,207.61,208.06,818798.0,207.7862,207.8758,206.6614,207.1093,818798.0
2024-08-06 15:10:00,208.06,208.28,207.4,208.03,671226.0,207.1093,207.3283,206.4523,207.0794,671226.0
2024-08-06 15:20:00,208.04,208.7,207.81,208.51,897451.0,207.0894,207.7464,206.8605,207.5573,897451.0
2024-08-06 15:30:00,208.51,208.59,207.74,207.77,774801.0,207.5573,207.6369,206.7908,206.8206,774801.0
2024-08-06 15:40:00,207.75,208.34,207.46,207.66,852940.0,206.8007,207.388,206.512,206.7111,852940.0
2024-08-06 15:50:00,207.65,207.92,206.4,207.13,3086461.0,206.7012,206.9699,205.4569,206.1836,3086461.0
2024-08-07 09:30:00,206.94,211.49,206.39,211.14,2963714.0,205.9944,210.5236,205.4469,210.1752,2963714.0
2024-08-07 09:40:00,211.15,212.13,210.55,212.0,1967965.0,210.1852,211.1607,209.5879,211.0313,1967965.0
2024-08-07 09:50:00,211.99,212.43,211.22,212.4,1392352.0,211.0214,211.4593,210.2549,211.4295,1392352.0
2024-08-07 10:00:00,212.43,212.91,211.76,212.48,1424610.0,211.4593,211.9371,210.7924,211.5091,1424610.0
2024-08-07 10:10:00,212.45,212.67,210.81,210.98,1250079.0,211.4792,211.6982,209.8467,210.016,1250079.0
2024-08-07 10:20:00,210.96,212.18,210.96,211.7,986015.0,209.9961,211.2105,209.9961,210.7327,986015.0
2024-08-07 10:30:00,211.69,212.56,211.47,212.22,958616.0,210.7227,211.5887,210.5037,211.2503,958616.0
2024-08-07 10:40:00,212.21,213.36,212.2,213.36,1085328.0,211.2403,212.3851,211.2304,212.3851,1085328.0
2024-08-07 10:50:00,213.36,213.47,212.72,213.15,798303.0,212.3851,212.4946,211.748,212.1761,798303.0
2024-08-07 11:00:00,213.18,213.54,212.65,213.41,765519.0,212.2059,212.5643,211.6783,212.4349,765519.0
2024-08-07 11:10:00,213.41,213.59,212.86,213.11,767591.0,212.4349,212.614,211.8874,212.1362,767591.0
2024-08-07 11:20:00,213.14,213.26,212.77,213.16,647060.0,212.1661,212.2855,211.7978,212.186,647060.0
2024-08-07 11:30:00,213.17,213.64,213.07,213.41,753442.0,212.196,212.6638,212.0964,212.4349,753442.0
2024-08-07 11:40:00,213.4,213.41,211.96,212.16,1029279.0,212.4249,212.4349,210.9915,211.1906,1029279.0
2024-08-07 11:50:00,212.16,212.7,212.13,212.58,487283.0,211.1906,211.7281,211.1607,211.6087,487283.0
2024-08-07 12:00:00,212.58,212.59,211.18,211.84,830639.0,211.6087,211.6186,210.2151,210.872,830639.0
2024-08-07 12:10:00,211.82,212.35,211.79,212.17,505761.0,210.8521,211.3797,210.8223,211.2005,505761.0
2024-08-07 12:20:00,212.16,212.81,211.98,212.59,469575.0,211.1906,211.8376,211.0114,211.6186,469575.0
2024-08-07 12:30:00,212.6,212.97,212.43,212.67,382595.0,211.6286,211.9969,211.4593,211.6982,382595.0
2024-08-07 12:40:00,212.68,212.86,211.82,211.89,527120.0,211.7082,211.8874,210.8521,210.9218,527120.0
2024-08-07 12:50:00,211.91,211.97,211.43,211.56,629564.0,210.9417,211.0014,210.4639,210.5933,629564.0
2024-08-07 13:00:00,211.54,211.85,211.17,211.17,752314.0,210.5734,210.882,210.2051,210.2051,752314.0
2024-08-07 13:10:00,211.19,211.35,210.35,210.84,858682.0,210.225,210.3843,209.3888,209.8766,858682.0
2024-08-07 13:20:00,210.86,211.7,210.84,211.04,697438.0,209.8965,210.7327,209.8766,210.0757,697438.0
2024-08-07 13:30:00,211.04,211.49,210.86,211.24,644380.0,210.0757,210.5236,209.8965,210.2748,644380.0
2024-08-07 13:40:00,211.26,211.49,210.73,210.82,400324.0,210.2947,210.5236,209.7671,209.8567,400324.0
2024-08-07 13:50:00,210.84,210.97,210.58,210.93,496514.0,209.8766,210.006,209.6178,209.9662,496514.0
2024-08-07 14:00:00,210.9,211.28,210.6,210.8,597545.0,209.9363,210.3146,209.6377,209.8368,597545.0
2024-08-07 14:10:00,210.81,210.95,210.01,210.34,815780.0,209.8467,209.9861,209.0504,209.3789,815780.0
2024-08-07 14:20:00,210.36,211.26,210.28,211.04,728547.0,209.3988,210.2947,209.3192,210.0757,728547.0
2024-08-07 14:30:00,211.02,211.02,209.5,209.61,1014106.0,210.0558,210.0558,208.5427,208.6522,1014106.0
2024-08-07 14:40:00,209.61,209.99,209.09,209.47,674337.0,208.6522,209.0305,208.1346,208.5129,674337.0
2024-08-07 14:50:00,209.47,209.5,208.89,208.94,639547.0,208.5129,208.5427,207.9355,207.9853,639547.0
2024-08-07 15:00:00,208.95,210.57,208.48,210.3,1205959.0,207.9952,209.6078,207.5274,209.3391,1205959.0
2024-08-07 15:10:00,210.3,210.49,209.78,210.42,612231.0,209.3391,209.5282,208.8214,209.4585,612231.0
2024-08-07 15:20:00,210.44,210.84,210.08,210.52,612980.0,209.4784,209.8766,209.1201,209.5581,612980.0
2024-08-07 15:30:00,210.55,210.99,210.22,210.65,818130.0,209.5879,210.0259,209.2594,209.6875,818130.0
2024-08-07 15:40:00,210.65,210.83,210.38,210.67,674831.0,209.6875,209.8667,209.4187,209.7074,674831.0
2024-08-07 15:50:00,210.68,210.76,209.41,209.86,2686086.0,209.7173,209.797,208.4531,208.9011,2686086.0
2024-08-08 09:30:00,213.11,213.21,210.7,211.14,2297735.0,212.1362,212.2358,209.7372,210.1752,2297735.0
2024-08-08 09:40:00,211.15,211.36,209.25,209.51,1176409.0,210.1852,210.3942,208.2939,208.5527,1176409.0
2024-08-08 09:50:00,209.51,210.74,208.83,210.73,1092892.0,208.5527,209.7771,207.8758,209.7671,1092892.0
2024-08-08 10:00:00,210.67,211.86,210.5,211.82,1185938.0,209.7074,210.8919,209.5382,210.8521,1185938.0
2024-08-08 10:10:00,211.84,212.23,211.46,212.03,866597.0,210.872,211.2603,210.4938,211.0612,866597.0
2024-08-08 10:20:00,212.04,212.64,211.38,212.56,846175.0,211.0711,211.6684,210.4141,211.5887,846175.0
2024-08-08 10:30:00,212.58,212.69,212.14,212.2,586633.0,211.6087,211.7182,211.1707,211.2304,586633.0
2024-08-08 10:40:00,212.21,212.9,212.15,212.89,668484.0,211.2403,211.9272,211.1806,211.9172,668484.0
2024-08-08 10:50:00,212.86,212.99,211.96,212.19,555224.0,211.8874,212.0168,210.9915,211.2204,555224.0
2024-08-08 11:00:00,212.19,212.21,211.63,211.96,576280.0,211.2204,211.2403,210.663,210.9915,576280.0
2024-08-08 11:10:00,211.96,211.99,211.08,211.16,685152.0,210.9915,211.0214,210.1155,210.1951,685152.0
2024-08-08 11:20:00,211.17,212.38,211.16,212.2,774184.0,210.2051,211.4096,210.1951,211.2304,774184.0
2024-08-08 11:30:00,212.21,212.68,212.13,212.13,569229.0,211.2403,211.7082,211.1607,211.1607,569229.0
2024-08-08 11:40:00,212.13,212.16,211.71,211.78,412458.0,211.1607,211.1906,210.7426,210.8123,412458.0
2024-08-08 11:50:00,211.77,212.46,211.76,212.39,463038.0,210.8024,211.4892,210.7924,211.4195,463038.0
2024-08-08 12:00:00,212.37,212.86,212.23,212.8,587278.0,211.3996,211.8874,211.2603,211.8276,587278.0
2024-08-08 12:10:00,212.78,212.99,212.59,212.96,669719.0,211.8077,212.0168,211.6186,211.9869,669719.0
2024-08-08 12:20:00,212.96,213.46,212.86,213.25,926893.0,211.9869,212.4846,211.8874,212.2756,926893.0
2024-08-08 12:30:00,213.27,213.27,212.5,212.79,546738.0,212.2955,212.2955,211.529,211.8177,546738.0
2024-08-08 12:40:00,212.81,213.34,212.56,213.22,448409.0,211.8376,212.3652,211.5887,212.2457,448409.0
2024-08-08 12:50:00,213.19,213.47,213.02,213.18,469458.0,212.2159,212.4946,212.0466,212.2059,469458.0
2024-08-08 13:00:00,213.22,213.34,212.63,213.26,530750.0,212.2457,212.3652,211.6584,212.2855,530750.0
2024-08-08 13:10:00,213.29,213.91,213.17,213.89,453819.0,212.3154,212.9326,212.196,212.9127,453819.0
2024-08-08 13:20:00,213.88,214.0,213.64,213.9,592599.0,212.9027,213.0222,212.6638,212.9226,592599.0
2024-08-08 13:30:00,213.9,214.2,213.76,213.94,493405.0,212.9226,213.2213,212.7833,212.9624,493405.0
2024-08-08 13:40:00,213.94,213.98,213.62,213.66,400717.0,212.9624,213.0023,212.6439,212.6837,400717.0
2024-08-08 13:50:00,213.66,213.73,213.43,213.68,423513.0,212.6837,212.7534,212.4548,212.7036,423513.0
2024-08-08 14:00:00,213.67,213.84,213.51,213.62,447563.0,212.6937,212.8629,212.5344,212.6439,447563.0
2024-08-08 14:10:00,213.6,213.8,213.34,213.76,303548.0,212.624,212.8231,212.3652,212.7833,303548.0
2024-08-08 14:20:00,213.77,213.8,212.7,212.98,488064.0,212.7932,212.8231,211.7281,212.0068,488064.0
2024-08-08 14:30:00,213.0,213.43,212.85,212.88,423812.0,212.0267,212.4548,211.8774,211.9073,423812.0
2024-08-08 14:40:00,212.91,213.05,212.6,212.84,415070.0,211.9371,212.0765,211.6286,211.8675,415070.0
2024-08-08 14:50:00,212.85,213.06,212.7,212.92,380855.0,211.8774,212.0865,211.7281,211.9471,380855.0
2024-08-08 15:00:00,212.91,213.16,212.38,213.07,496633.0,211.9371,212.186,211.4096,212.0964,496633.0
2024-08-08 15:10:00,213.07,213.42,212.96,213.07,557619.0,212.0964,212.4448,211.9869,212.0964,557619.0
2024-08-08 15:20:00,213.05,213.14,212.11,212.13,772692.0,212.0765,212.1661,211.1408,211.1607,772692.0
2024-08-08 15:30:00,212.14,212.6,211.87,212.33,910245.0,211.1707,211.6286,210.9019,211.3598,910245.0
2024-08-08 15:40:00,212.34,213.19,212.33,212.92,715250.0,211.3698,212.2159,211.3598,211.9471,715250.0
2024-08-08 15:50:00,212.94,213.52,212.51,213.34,1993986.0,211.967,212.5444,211.539,212.3652,1993986.0
2024-08-09 09:30:00,212.1,213.48,211.97,213.38,1559624.0,211.1308,212.5045,211.0014,212.405,1559624.0
2024-08-09 09:40:00,213.36,213.37,212.16,212.87,913963.0,212.3851,212.395,211.1906,211.8973,913963.0
2024-08-09 09:50:00,212.86,213.3,212.36,212.56,688200.0,211.8874,212.3254,211.3897,211.5887,688200.0
2024-08-09 10:00:00,212.58,213.52,212.34,213.48,699159.0,211.6087,212.5444,211.3698,212.5045,699159.0
2024-08-09 10:10:00,213.44,214.49,213.41,214.25,968494.0,212.4647,213.5099,212.4349,213.271,968494.0
2024-08-09 10:20:00,214.19,214.79,214.05,214.7,682341.0,213.2113,213.8086,213.0719,213.719,682341.0
2024-08-09 10:30:00,214.71,214.76,213.96,214.22,639568.0,213.7289,213.7787,212.9823,213.2412,639568.0
2024-08-09 10:40:00,214.26,214.59,213.67,214.42,633789.0,213.281,213.6095,212.6937,213.4402,633789.0
2024-08-09 10:50:00,214.43,215.18,214.43,214.82,750360.0,213.4502,214.1968,213.4502,213.8384,750360.0
2024-08-09 11:00:00,214.82,215.52,214.8,215.1,696538.0,213.8384,214.5352,213.8185,214.1171,696538.0
2024-08-09 11:10:00,215.09,215.44,214.88,215.3,428777.0,214.1072,214.4556,213.8981,214.3162,428777.0
2024-08-09 11:20:00,215.34,215.74,215.1,215.11,604928.0,214.356,214.7542,214.1171,214.1271,604928.0
2024-08-09 11:30:00,215.12,215.71,215.08,215.34,576288.0,214.137,214.7244,214.0972,214.356,576288.0
2024-08-09 11:40:00,215.35,215.47,215.06,215.2,438387.0,214.366,214.4854,214.0773,214.2167,438387.0
2024-08-09 11:50:00,215.2,215.29,214.54,214.7,501318.0,214.2167,214.3063,213.5597,213.719,501318.0
2024-08-09 12:00:00,214.7,214.92,214.58,214.72,408819.0,213.719,213.938,213.5995,213.7389,408819.0
2024-08-09 12:10:00,214.71,214.71,214.41,214.59,460616.0,213.7289,213.7289,213.4303,213.6095,460616.0
2024-08-09 12:20:00,214.61,214.92,214.52,214.53,355893.0,213.6294,213.938,213.5398,213.5497,355893.0
2024-08-09 12:30:00,214.53,214.84,214.51,214.75,403236.0,213.5497,213.8583,213.5298,213.7687,403236.0
2024-08-09 12:40:00,214.75,215.09,214.68,215.0,420833.0,213.7687,214.1072,213.6991,214.0176,420833.0
2024-08-09 12:50:00,215.0,215.45,214.92,215.44,593047.0,214.0176,214.4655,213.938,214.4556,593047.0
2024-08-09 13:00:00,215.44,215.66,215.25,215.64,355635.0,214.4556,214.6746,214.2665,214.6547,355635.0
2024-08-09 13:10:00,215.65,216.28,215.48,216.2,729504.0,214.6646,215.2917,214.4954,215.2121,729504.0
2024-08-09 13:20:00,216.14,216.54,215.97,216.53,545869.0,215.1524,215.5506,214.9832,215.5406,545869.0
2024-08-09 13:30:00,216.54,216.78,216.46,216.62,480995.0,215.5506,215.7895,215.4709,215.6302,480995.0
2024-08-09 13:40:00,216.62,216.63,215.97,216.13,532292.0,215.6302,215.6401,214.9832,215.1424,532292.0
2024-08-09 13:50:00,216.14,216.2,215.64,215.92,432121.0,215.1524,215.2121,214.6547,214.9334,432121.0
2024-08-09 14:00:00,215.93,216.1,215.59,215.98,371431.0,214.9433,215.1126,214.6049,214.9931,371431.0
2024-08-09 14:10:00,215.97,215.99,215.23,215.42,459733.0,214.9832,215.0031,214.2465,214.4357,459733.0
2024-08-09 14:20:00,215.44,215.46,214.92,215.28,534878.0,214.4556,214.4755,213.938,214.2963,534878.0
2024-08-09 14:30:00,215.28,215.38,214.9,215.29,466253.0,214.2963,214.3959,213.9181,214.3063,466253.0
2024-08-09 14:40:00,215.28,215.51,215.12,215.47,564778.0,214.2963,214.5253,214.137,214.4854,564778.0
2024-08-09 14:50:00,215.46,215.68,215.03,215.61,651114.0,214.4755,214.6945,214.0475,214.6248,651114.0
2024-08-09 15:00:00,215.61,215.95,215.21,215.92,572813.0,214.6248,214.9633,214.2266,214.9334,572813.0
2024-08-09 15:10:00,215.92,216.11,215.81,216.09,436964.0,214.9334,215.1225,214.8239,215.1026,436964.0
2024-08-09 15:20:00,216.09,216.38,215.64,216.28,643642.0,215.1026,215.3913,214.6547,215.2917,643642.0
2024-08-09 15:30:00,216.27,216.47,216.1,216.25,643620.0,215.2818,215.4809,215.1126,215.2619,643620.0
2024-08-09 15:40:00,216.25,216.62,216.15,216.31,1000438.0,215.2619,215.6302,215.1623,215.3216,1000438.0
2024-08-09 15:50:00,216.32,216.5,215.34,216.3,2536659.0,215.3316,215.5107,214.356,215.3117,2536659.0
2024-08-12 09:30:00,216.14,217.65,215.6,216.54,1994779.0,215.3997,216.9045,214.8615,215.7983,1994779.0
2024-08-12 09:40:00,216.57,217.12,216.26,216.86,1033441.0,215.8282,216.3763,215.5192,216.1172,1033441.0
2024-08-12 09:50:00,216.86,217.12,216.68,216.99,803413.0,216.1172,216.3763,215.9378,216.2467,803413.0
2024-08-12 10:00:00,217.0,217.63,216.88,217.31,898196.0,216.2567,216.8846,216.1371,216.5656,898196.0
2024-08-12 10:10:00,217.3,218.29,217.27,218.21,970675.0,216.5557,217.5423,216.5258,217.4626,970675.0
2024-08-12 10:20:00,218.2,218.72,218.18,218.45,917291.0,217.4526,217.9708,217.4327,217.7017,917291.0
2024-08-12 10:30:00,218.44,218.51,218.15,218.5,711186.0,217.6918,217.7615,217.4028,217.7516,711186.0
2024-08-12 10:40:00,218.5,219.09,218.3,219.04,804587.0,217.7516,218.3396,217.5523,218.2897,804587.0
2024-08-12 10:50:00,219.05,219.09,218.55,218.63,599683.0,218.2997,218.3396,217.8014,217.8811,599683.0
2024-08-12 11:00:00,218.64,219.13,218.61,219.08,543106.0,217.8911,218.3794,217.8612,218.3296,543106.0
2024-08-12 11:10:00,219.07,219.51,218.79,218.92,780311.0,218.3196,218.7581,218.0406,218.1701,780311.0
2024-08-12 11:20:00,218.92,218.97,217.15,217.79,1039830.0,218.1701,218.22,216.4062,217.044,1039830.0
2024-08-12 11:30:00,217.81,217.81,217.35,217.6,565428.0,217.0639,217.0639,216.6055,216.8547,565428.0
2024-08-12 11:40:00,217.6,218.06,217.42,218.05,473423.0,216.8547,217.3131,216.6753,217.3031,473423.0
2024-08-12 11:50:00,218.04,218.75,217.97,218.73,539082.0,217.2931,218.0007,217.2234,217.9808,539082.0
2024-08-12 12:00:00,218.73,218.76,218.11,218.33,409020.0,217.9808,218.0107,217.3629,217.5822,409020.0
2024-08-12 12:10:00,218.33,218.37,217.92,218.11,401828.0,217.5822,217.622,217.1736,217.3629,401828.0
2024-08-12 12:20:00,218.11,218.2,217.8,217.98,338845.0,217.3629,217.4526,217.054,217.2334,338845.0
2024-08-12 12:30:00,217.97,218.29,217.9,218.28,356191.0,217.2234,217.5423,217.1536,217.5323,356191.0
2024-08-12 12:40:00,218.27,218.34,218.0,218.28,262706.0,217.5224,217.5921,217.2533,217.5323,262706.0
2024-08-12 12:50:00,218.28,218.29,217.18,217.19,449219.0,217.5323,217.5423,216.4361,216.4461,449219.0
2024-08-12 13:00:00,217.19,217.48,217.03,217.43,493082.0,216.4461,216.7351,216.2866,216.6852,493082.0
2024-08-12 13:10:00,217.41,217.49,217.21,217.4,561257.0,216.6653,216.745,216.466,216.6553,561257.0
2024-08-12 13:20:00,217.38,217.7,217.14,217.25,463054.0,216.6354,216.9543,216.3962,216.5059,463054.0
2024-08-12 13:30:00,217.25,217.46,217.01,217.35,420014.0,216.5059,216.7151,216.2667,216.6055,420014.0
2024-08-12 13:40:00,217.34,217.38,216.66,216.66,488434.0,216.5955,216.6354,215.9179,215.9179,488434.0
2024-08-12 13:50:00,216.66,216.89,216.47,216.84,448819.0,215.9179,216.1471,215.7285,216.0973,448819.0
2024-08-12 14:00:00,216.85,217.05,216.53,216.61,305721.0,216.1072,216.3065,215.7883,215.868,305721.0
2024-08-12 14:10:00,216.61,217.04,216.56,216.83,339240.0,215.868,216.2966,215.8182,216.0873,339240.0
2024-08-12 14:20:00,216.84,217.04,216.55,216.75,317724.0,216.0973,216.2966,215.8083,216.0076,317724.0
2024-08-12 14:30:00,216.73,217.09,216.59,217.03,271614.0,215.9876,216.3464,215.8481,216.2866,271614.0
2024-08-12 14:40:00,217.02,217.1,216.9,217.1,258022.0,216.2766,216.3564,216.1571,216.3564,258022.0
2024-08-12 14:50:00,217.08,217.42,217.01,217.39,326578.0,216.3364,216.6753,216.2667,216.6454,326578.0
2024-08-12 15:00:00,217.4,217.44,216.96,217.11,360825.0,216.6553,216.6952,216.2168,216.3663,360825.0
2024-08-12 15:10:00,217.11,217.38,217.01,217.19,414925.0,216.3663,216.6354,216.2667,216.4461,414925.0
2024-08-12 15:20:00,217.19,217.28,216.98,217.03,340718.0,216.4461,216.5358,216.2368,216.2866,340718.0
2024-08-12 15:30:00,217.04,217.19,216.79,216.87,503515.0,216.2966,216.4461,216.0474,216.1272,503515.0
2024-08-12 15:40:00,216.88,217.06,216.77,216.91,490423.0,216.1371,216.3165,216.0275,216.167,490423.0
2024-08-12 15:50:00,216.9,217.67,216.59,217.55,1534047.0,216.1571,216.9244,215.8481,216.8048,1534047.0
2024-08-13 09:30:00,219.06,221.47,219.01,220.77,3197539.0,218.3097,220.7114,218.2598,220.0138,3197539.0
2024-08-13 09:40:00,220.78,220.79,220.02,220.56,1228780.0,220.0238,220.0337,219.2664,219.8045,1228780.0
2024-08-13 09:50:00,220.55,221.31,220.21,221.13,1024199.0,219.7946,220.5519,219.4557,220.3726,1024199.0
2024-08-13 10:00:00,221.13,221.71,220.74,220.96,960754.0,220.3726,220.9506,219.9839,220.2031,960754.0
2024-08-13 10:10:00,220.97,221.51,220.29,220.73,783525.0,220.2131,220.7513,219.5354,219.9739,783525.0
2024-08-13 10:20:00,220.73,221.12,220.64,221.0,558360.0,219.9739,220.3626,219.8842,220.243,558360.0
2024-08-13 10:30:00,220.99,221.0,220.32,220.55,541612.0,220.233,220.243,219.5653,219.7946,541612.0
2024-08-13 10:40:00,220.55,220.75,220.26,220.73,668662.0,219.7946,219.9939,219.5055,219.9739,668662.0
2024-08-13 10:50:00,220.75,221.08,220.72,220.97,613098.0,219.9939,220.3227,219.964,220.2131,613098.0
2024-08-13 11:00:00,220.98,221.28,220.91,221.11,500257.0,220.2231,220.522,220.1533,220.3526,500257.0
2024-08-13 11:10:00,221.09,221.5,221.0,221.2,475360.0,220.3327,220.7413,220.243,220.4423,475360.0
2024-08-13 11:20:00,221.21,221.31,220.97,221.06,394419.0,220.4523,220.5519,220.2131,220.3028,394419.0
2024-08-13 11:30:00,221.05,221.2,220.89,221.13,420495.0,220.2928,220.4423,220.1334,220.3726,420495.0
2024-08-13 11:40:00,221.12,221.43,221.08,221.39,339261.0,220.3626,220.6715,220.3227,220.6317,339261.0
2024-08-13 11:50:00,221.38,221.6,221.01,221.12,479192.0,220.6217,220.841,220.253,220.3626,479192.0
2024-08-13 12:00:00,221.1,221.21,220.92,221.08,391819.0,220.3427,220.4523,220.1633,220.3227,391819.0
2024-08-13 12:10:00,221.07,221.29,221.0,221.26,318890.0,220.3128,220.532,220.243,220.5021,318890.0
2024-08-13 12:20:00,221.26,221.44,221.04,221.11,324314.0,220.5021,220.6815,220.2829,220.3526,324314.0
2024-08-13 12:30:00,221.09,221.19,220.96,221.15,349966.0,220.3327,220.4324,220.2031,220.3925,349966.0
2024-08-13 12:40:00,221.15,221.57,221.14,221.54,407153.0,220.3925,220.8111,220.3825,220.7812,407153.0
2024-08-13 12:50:00,221.55,221.59,221.38,221.59,338425.0,220.7911,220.831,220.6217,220.831,338425.0
2024-08-13 13:00:00,221.57,221.8,221.4,221.78,448603.0,220.8111,221.0403,220.6416,221.0203,448603.0
2024-08-13 13:10:00,221.78,221.8,221.55,221.71,328090.0,221.0203,221.0403,220.7911,220.9506,328090.0
2024-08-13 13:20:00,221.71,221.74,221.58,221.69,244747.0,220.9506,220.9805,220.821,220.9306,244747.0
2024-08-13 13:30:00,221.69,221.89,221.48,221.51,426267.0,220.9306,221.13,220.7214,220.7513,426267.0
2024-08-13 13:40:00,221.52,221.56,220.56,221.02,616451.0,220.7612,220.8011,219.8045,220.2629,616451.0
2024-08-13 13:50:00,221.01,221.03,220.81,220.93,313900.0,220.253,220.2729,220.0537,220.1732,313900.0
2024-08-13 14:00:00,220.93,221.18,220.76,221.17,385171.0,220.1732,220.4224,220.0038,220.4124,385171.0
2024-08-13 14:10:00,221.16,221.19,220.71,221.01,319734.0,220.4025,220.4324,219.954,220.253,319734.0
2024-08-13 14:20:00,221.01,221.39,220.98,221.22,326925.0,220.253,220.6317,220.2231,220.4623,326925.0
2024-08-13 14:30:00,221.25,221.43,221.19,221.4,269633.0,220.4922,220.6715,220.4324,220.6416,269633.0
2024-08-13 14:40:00,221.4,221.46,221.26,221.44,239704.0,220.6416,220.7014,220.5021,220.6815,239704.0
2024-08-13 14:50:00,221.44,221.49,221.2,221.23,268543.0,220.6815,220.7313,220.4423,220.4722,268543.0
2024-08-13 15:00:00,221.23,221.31,220.82,220.87,353890.0,220.4722,220.5519,220.0636,220.1135,353890.0
2024-08-13 15:10:00,220.86,220.91,220.64,220.71,363103.0,220.1035,220.1533,219.8842,219.954,363103.0
2024-08-13 15:20:00,220.72,220.93,220.54,220.67,415927.0,219.964,220.1732,219.7846,219.9141,415927.0
2024-08-13 15:30:00,220.67,220.72,220.42,220.6,454200.0,219.9141,219.964,219.665,219.8444,454200.0
2024-08-13 15:40:00,220.6,221.0,220.55,220.94,735582.0,219.8444,220.243,219.7946,220.1832,735582.0
2024-08-13 15:50:00,220.95,221.28,220.56,221.27,1839774.0,220.1932,220.522,219.8045,220.5121,1839774.0
2024-08-14 09:30:00,220.42,222.0,219.7,221.98,2726903.0,219.665,221.2396,218.9475,221.2197,2726903.0
2024-08-14 09:40:00,221.97,222.02,221.04,221.1,1225690.0,221.2097,221.2595,220.2829,220.3427,1225690.0
2024-08-14 09:50:00,221.12,221.27,220.68,220.95,801606.0,220.3626,220.5121,219.9241,220.1932,801606.0
2024-08-14 10:00:00,220.95,221.35,220.69,221.15,675939.0,220.1932,220.5918,219.9341,220.3925,675939.0
2024-08-14 10:10:00,221.17,221.7,220.79,221.6,807247.0,220.4124,220.9406,220.0337,220.841,807247.0
2024-08-14 10:20:00,221.59,221.68,220.95,221.13,561373.0,220.831,220.9207,220.1932,220.3726,561373.0
2024-08-14 10:30:00,221.11,221.25,220.45,221.09,703254.0,220.3526,220.4922,219.6949,220.3327,703254.0
2024-08-14 10:40:00,221.1,221.64,221.09,221.61,607582.0,220.3427,220.8808,220.3327,220.8509,607582.0
2024-08-14 10:50:00,221.61,221.73,221.46,221.69,508777.0,220.8509,220.9705,220.7014,220.9306,508777.0
2024-08-14 11:00:00,221.7,222.24,221.6,222.16,732026.0,220.9406,221.4788,220.841,221.399,732026.0
2024-08-14 11:10:00,222.15,222.54,222.15,222.29,532874.0,221.3891,221.7777,221.3891,221.5286,532874.0
2024-08-14 11:20:00,222.3,222.56,222.24,222.56,338663.0,221.5386,221.7977,221.4788,221.7977,338663.0
2024-08-14 11:30:00,222.55,222.89,222.53,222.84,423321.0,221.7877,222.1265,221.7678,222.0767,423321.0
2024-08-14 11:40:00,222.85,222.86,222.39,222.5,416409.0,222.0867,222.0966,221.6282,221.7379,416409.0
2024-08-14 11:50:00,222.5,223.03,222.44,222.97,494017.0,221.7379,222.2661,221.6781,222.2063,494017.0
2024-08-14 12:00:00,222.97,222.97,222.57,222.6,380483.0,222.2063,222.2063,221.8076,221.8375,380483.0
2024-08-14 12:10:00,222.6,222.65,222.0,222.11,503540.0,221.8375,221.8874,221.2396,221.3492,503540.0
2024-08-14 12:20:00,222.11,222.17,221.01,221.31,808789.0,221.3492,221.409,220.253,220.5519,808789.0
2024-08-14 12:30:00,221.32,221.35,221.04,221.18,365191.0,220.5619,220.5918,220.2829,220.4224,365191.0
2024-08-14 12:40:00,221.19,221.19,220.38,220.65,674875.0,220.4324,220.4324,219.6251,219.8942,674875.0
2024-08-14 12:50:00,220.67,221.05,220.66,221.04,476974.0,219.9141,220.2928,219.9042,220.2829,476974.0
2024-08-14 13:00:00,221.03,221.47,220.88,221.24,373655.0,220.2729,220.7114,220.1234,220.4822,373655.0
2024-08-14 13:10:00,221.24,221.39,220.97,221.31,369968.0,220.4822,220.6317,220.2131,220.5519,369968.0
2024-08-14 13:20:00,221.32,221.34,220.99,221.18,338612.0,220.5619,220.5818,220.233,220.4224,338612.0
2024-08-14 13:30:00,221.17,221.5,221.09,221.32,363076.0,220.4124,220.7413,220.3327,220.5619,363076.0
2024-08-14 13:40:00,221.32,221.61,221.19,221.6,382454.0,220.5619,220.8509,220.4324,220.841,382454.0
2024-08-14 13:50:00,221.61,221.77,221.27,221.27,502600.0,220.8509,221.0104,220.5121,220.5121,502600.0
2024-08-14 14:00:00,221.26,221.72,220.9,221.36,609777.0,220.5021,220.9605,220.1434,220.6018,609777.0
2024-08-14 14:10:00,221.36,221.44,221.09,221.41,360966.0,220.6018,220.6815,220.3327,220.6516,360966.0
2024-08-14 14:20:00,221.41,221.59,221.41,221.54,304653.0,220.6516,220.831,220.6516,220.7812,304653.0
2024-08-14 14:30:00,221.53,221.61,221.41,221.49,265089.0,220.7712,220.8509,220.6516,220.7313,265089.0
2024-08-14 14:40:00,221.49,221.53,221.01,221.03,397900.0,220.7313,220.7712,220.253,220.2729,397900.0
2024-08-14 14:50:00,221.03,221.6,221.01,221.57,364710.0,220.2729,220.841,220.253,220.8111,364710.0
2024-08-14 15:00:00,221.58,221.58,221.23,221.37,395203.0,220.821,220.821,220.4722,220.6117,395203.0
2024-08-14 15:10:00,221.37,221.4,220.81,221.07,524694.0,220.6117,220.6416,220.0537,220.3128,524694.0
2024-08-14 15:20:00,221.08,221.28,221.01,221.16,325565.0,220.3227,220.522,220.253,220.4025,325565.0
2024-08-14 15:30:00,221.16,221.6,221.15,221.58,484417.0,220.4025,220.841,220.3925,220.821,484417.0
2024-08-14 15:40:00,221.6,221.89,221.54,221.69,581585.0,220.841,221.13,220.7812,220.9306,581585.0
2024-08-14 15:50:00,221.69,222.35,221.58,221.61,2213677.0,220.9306,221.5884,220.821,220.8509,2213677.0
2024-08-15 09:30:00,224.49,224.87,222.76,223.19,2615879.0,223.7211,224.0998,221.997,222.4255,2615879.0
2024-08-15 09:40:00,223.22,223.74,222.84,223.6,1051458.0,222.4554,222.9736,222.0767,222.8341,1051458.0
2024-08-15 09:50:00,223.6,224.51,223.43,224.43,897446.0,222.8341,223.741,222.6647,223.6613,897446.0
2024-08-15 10:00:00,224.42,224.57,223.95,224.33,1046721.0,223.6513,223.8008,223.1829,223.5616,1046721.0
2024-08-15 10:10:00,224.32,224.99,224.22,224.96,937998.0,223.5516,224.2193,223.452,224.1894,937998.0
2024-08-15 10:20:00,224.97,224.98,224.64,224.79,676802.0,224.1994,224.2094,223.8705,224.02,676802.0
2024-08-15 10:30:00,224.8,225.23,224.7,225.17,939568.0,224.03,224.4585,223.9303,224.3987,939568.0
2024-08-15 10:40:00,225.16,225.35,224.78,225.12,671379.0,224.3888,224.5781,224.0101,224.3489,671379.0
2024-08-15 10:50:00,225.12,225.15,224.35,224.45,801962.0,224.3489,224.3788,223.5815,223.6812,801962.0
2024-08-15 11:00:00,224.44,224.48,224.17,224.35,505722.0,223.6712,223.7111,223.4022,223.5815,505722.0
2024-08-15 11:10:00,224.34,224.61,224.3,224.48,456891.0,223.5716,223.8406,223.5317,223.7111,456891.0
2024-08-15 11:20:00,224.48,224.58,223.9,224.01,514150.0,223.7111,223.8107,223.1331,223.2427,514150.0
2024-08-15 11:30:00,224.01,224.15,223.84,224.0,518538.0,223.2427,223.3822,223.0733,223.2327,518538.0
2024-08-15 11:40:00,224.01,224.49,223.97,224.38,484421.0,223.2427,223.7211,223.2028,223.6114,484421.0
2024-08-15 11:50:00,224.38,224.82,224.35,224.65,410353.0,223.6114,224.0499,223.5815,223.8805,410353.0
2024-08-15 12:00:00,224.65,224.85,224.58,224.71,317911.0,223.8805,224.0798,223.8107,223.9403,317911.0
2024-08-15 12:10:00,224.71,224.97,224.65,224.91,331231.0,223.9403,224.1994,223.8805,224.1396,331231.0
2024-08-15 12:20:00,224.92,225.02,224.84,225.0,443102.0,224.1496,224.2492,224.0699,224.2293,443102.0
2024-08-15 12:30:00,225.0,225.02,224.73,224.74,387385.0,224.2293,224.2492,223.9602,223.9702,387385.0
2024-08-15 12:40:00,224.74,224.77,224.35,224.57,393728.0,223.9702,224.0001,223.5815,223.8008,393728.0
2024-08-15 12:50:00,224.57,224.63,224.38,224.57,294188.0,223.8008,223.8606,223.6114,223.8008,294188.0
2024-08-15 13:00:00,224.56,224.57,224.24,224.39,279377.0,223.7908,223.8008,223.4719,223.6214,279377.0
2024-08-15 13:10:00,224.39,224.7,224.33,224.57,355878.0,223.6214,223.9303,223.5616,223.8008,355878.0
2024-08-15 13:20:00,224.57,224.66,224.42,224.55,199601.0,223.8008,223.8905,223.6513,223.7808,199601.0
2024-08-15 13:30:00,224.56,224.85,224.51,224.84,245622.0,223.7908,224.0798,223.741,224.0699,245622.0
2024-08-15 13:40:00,224.84,224.87,224.6,224.79,289461.0,224.0699,224.0998,223.8307,224.02,289461.0
2024-08-15 13:50:00,224.77,224.8,224.61,224.68,216604.0,224.0001,224.03,223.8406,223.9104,216604.0
2024-08-15 14:00:00,224.68,224.83,224.62,224.74,313099.0,223.9104,224.0599,223.8506,223.9702,313099.0
2024-08-15 14:10:00,224.74,224.87,224.64,224.86,243870.0,223.9702,224.0998,223.8705,224.0898,243870.0
2024-08-15 14:20:00,224.86,225.15,224.84,225.07,400619.0,224.0898,224.3788,224.0699,224.2991,400619.0
2024-08-15 14:30:00,225.06,225.19,225.01,225.08,330338.0,224.2891,224.4187,224.2393,224.309,330338.0
2024-08-15 14:40:00,225.08,225.1,224.98,225.03,265470.0,224.309,224.329,224.2094,224.2592,265470.0
2024-08-15 14:50:00,225.02,225.19,224.93,225.11,299626.0,224.2492,224.4187,224.1595,224.3389,299626.0
2024-08-15 15:00:00,225.11,225.33,224.94,225.27,469289.0,224.3389,224.5582,224.1695,224.4984,469289.0
2024-08-15 15:10:00,225.27,225.28,224.98,225.11,368590.0,224.4984,224.5083,224.2094,224.3389,368590.0
2024-08-15 15:20:00,225.11,225.14,224.91,225.06,417504.0,224.3389,224.3688,224.1396,224.2891,417504.0
2024-08-15 15:30:00,225.06,225.08,224.88,225.0,536032.0,224.2891,224.309,224.1097,224.2293,536032.0
2024-08-15 15:40:00,225.0,225.09,224.4,224.61,621554.0,224.2293,224.319,223.6314,223.8406,621554.0
2024-08-15 15:50:00,224.61,224.9,223.84,224.71,2763706.0,223.8406,224.1297,223.0733,223.9403,2763706.0
2024-08-16 09:30:00,224.1,224.55,223.65,224.39,3631931.0,223.3324,223.7808,222.8839,223.6214,3631931.0
2024-08-16 09:40:00,224.38,224.65,223.94,224.27,790385.0,223.6114,223.8805,223.1729,223.5018,790385.0
2024-08-16 09:50:00,224.27,224.69,223.98,224.12,698531.0,223.5018,223.9204,223.2128,223.3523,698531.0
2024-08-16 10:00:00,224.08,224.69,224.02,224.57,657721.0,223.3125,223.9204,223.2527,223.8008,657721.0
2024-08-16 10:10:00,224.56,225.03,224.53,224.87,674864.0,223.7908,224.2592,223.7609,224.0998,674864.0
2024-08-16 10:20:00,224.85,224.95,224.38,224.39,432843.0,224.0798,224.1795,223.6114,223.6214,432843.0
2024-08-16 10:30:00,224.39,224.66,224.26,224.56,408911.0,223.6214,223.8905,223.4918,223.7908,408911.0
2024-08-16 10:40:00,224.56,224.58,223.96,224.02,438552.0,223.7908,223.8107,223.1929,223.2527,438552.0
2024-08-16 10:50:00,224.04,224.53,223.99,224.16,510364.0,223.2726,223.7609,223.2228,223.3922,510364.0
2024-08-16 11:00:00,224.15,224.38,223.99,224.36,356190.0,223.3822,223.6114,223.2228,223.5915,356190.0
2024-08-16 11:10:00,224.36,224.51,224.25,224.47,558972.0,223.5915,223.741,223.4819,223.7011,558972.0
2024-08-16 11:20:00,224.49,225.02,224.25,224.91,671308.0,223.7211,224.2492,223.4819,224.1396,671308.0
2024-08-16 11:30:00,224.91,225.48,224.91,225.46,660049.0,224.1396,224.7077,224.1396,224.6877,660049.0
2024-08-16 11:40:00,225.47,225.78,225.44,225.55,660933.0,224.6977,225.0066,224.6678,224.7774,660933.0
2024-08-16 11:50:00,225.55,226.04,225.43,225.92,729563.0,224.7774,225.2657,224.6578,225.1462,729563.0
2024-08-16 12:00:00,225.91,226.19,225.78,226.08,637888.0,225.1362,225.4152,225.0066,225.3056,637888.0
2024-08-16 12:10:00,226.08,226.45,226.06,226.36,577184.0,225.3056,225.6743,225.2857,225.5846,577184.0
2024-08-16 12:20:00,226.36,226.4,226.1,226.34,614711.0,225.5846,225.6245,225.3255,225.5647,614711.0
2024-08-16 12:30:00,226.35,226.69,226.31,226.64,623393.0,225.5747,225.9135,225.5348,225.8637,623393.0
2024-08-16 12:40:00,226.63,226.79,226.52,226.79,524215.0,225.8537,226.0132,225.7441,226.0132,524215.0
2024-08-16 12:50:00,226.78,226.83,226.46,226.61,529005.0,226.0032,226.053,225.6843,225.8338,529005.0
2024-08-16 13:00:00,226.61,226.66,226.36,226.54,405592.0,225.8338,225.8836,225.5846,225.764,405592.0
2024-08-16 13:10:00,226.55,226.66,226.45,226.65,318750.0,225.774,225.8836,225.6743,225.8737,318750.0
2024-08-16 13:20:00,226.66,226.66,226.36,226.55,312232.0,225.8836,225.8836,225.5846,225.774,312232.0
2024-08-16 13:30:00,226.55,226.67,226.4,226.5,216241.0,225.774,225.8936,225.6245,225.7242,216241.0
2024-08-16 13:40:00,226.5,226.57,226.36,226.41,263901.0,225.7242,225.7939,225.5846,225.6345,263901.0
2024-08-16 13:50:00,226.42,226.42,225.96,226.14,355524.0,225.6444,225.6444,225.186,225.3654,355524.0
2024-08-16 14:00:00,226.14,226.16,225.63,225.75,333874.0,225.3654,225.3853,224.8571,224.9767,333874.0
2024-08-16 14:10:00,225.75,226.0,225.63,225.99,251599.0,224.9767,225.2259,224.8571,225.2159,251599.0
2024-08-16 14:20:00,225.99,226.0,225.86,225.99,193775.0,225.2159,225.2259,225.0864,225.2159,193775.0
2024-08-16 14:30:00,225.99,226.17,225.82,226.16,311565.0,225.2159,225.3953,225.0465,225.3853,311565.0
2024-08-16 14:40:00,226.16,226.18,225.76,226.02,269899.0,225.3853,225.4053,224.9867,225.2458,269899.0
2024-08-16 14:50:00,226.02,226.17,225.94,226.13,228832.0,225.2458,225.3953,225.1661,225.3554,228832.0
2024-08-16 15:00:00,226.12,226.14,225.97,226.07,240434.0,225.3455,225.3654,225.196,225.2956,240434.0
2024-08-16 15:10:00,226.07,226.21,225.98,226.21,324541.0,225.2956,225.4352,225.206,225.4352,324541.0
2024-08-16 15:20:00,226.21,226.21,225.8,225.96,385146.0,225.4352,225.4352,225.0266,225.186,385146.0
2024-08-16 15:30:00,225.96,226.09,225.92,226.04,419943.0,225.186,225.3156,225.1462,225.2657,419943.0
2024-08-16 15:40:00,226.04,226.15,225.58,225.59,711213.0,225.2657,225.3754,224.8073,224.8173,711213.0
2024-08-16 15:50:00,225.58,226.14,225.54,226.1,1383077.0,224.8073,225.3654,224.7675,225.3255,1383077.0
2024-08-19 09:30:00,225.67,225.74,224.48,224.49,1922632.0,224.897,224.9668,223.7111,223.7211,1922632.0
2024-08-19 09:40:00,224.5,225.17,224.44,224.72,879622.0,223.731,224.3987,223.6712,223.9503,879622.0
2024-08-19 09:50:00,224.72,224.75,224.11,224.4,978928.0,223.9503,223.9802,223.3424,223.6314,978928.0
2024-08-19 10:00:00,224.4,224.49,224.11,224.33,727824.0,223.6314,223.7211,223.3424,223.5616,727824.0
2024-08-19 10:10:00,224.33,224.52,223.04,223.08,1212932.0,223.5616,223.751,222.276,222.3159,1212932.0
2024-08-19 10:20:00,223.07,224.18,223.07,224.16,865391.0,222.3059,223.4121,222.3059,223.3922,865391.0
2024-08-19 10:30:00,224.16,224.35,223.58,223.76,550851.0,223.3922,223.5815,222.8142,222.9936,550851.0
2024-08-19 10:40:00,223.76,223.87,223.49,223.68,478242.0,222.9936,223.1032,222.7245,222.9138,478242.0
2024-08-19 10:50:00,223.68,224.28,223.67,224.21,565648.0,222.9138,223.5118,222.9039,223.442,565648.0
2024-08-19 11:00:00,224.23,224.73,224.09,224.72,647626.0,223.4619,223.9602,223.3224,223.9503,647626.0
2024-08-19 11:10:00,224.72,224.73,223.93,224.31,493735.0,223.9503,223.9602,223.163,223.5417,493735.0
2024-08-19 11:20:00,224.31,224.61,224.22,224.43,384202.0,223.5417,223.8406,223.452,223.6613,384202.0
2024-08-19 11:30:00,224.43,224.65,224.05,224.13,371775.0,223.6613,223.8805,223.2826,223.3623,371775.0
2024-08-19 11:40:00,224.14,224.41,224.14,224.25,288707.0,223.3723,223.6413,223.3723,223.4819,288707.0
2024-08-19 11:50:00,224.25,224.4,223.75,223.86,456949.0,223.4819,223.6314,222.9836,223.0932,456949.0
2024-08-19 12:00:00,223.88,224.13,223.8,224.02,332101.0,223.1131,223.3623,223.0334,223.2527,332101.0
2024-08-19 12:10:00,224.01,224.4,224.0,224.35,302310.0,223.2427,223.6314,223.2327,223.5815,302310.0
2024-08-19 12:20:00,224.35,224.46,224.32,224.43,410074.0,223.5815,223.6912,223.5516,223.6613,410074.0
2024-08-19 12:30:00,224.42,224.42,224.11,224.31,331306.0,223.6513,223.6513,223.3424,223.5417,331306.0
2024-08-19 12:40:00,224.31,224.44,224.3,224.37,285029.0,223.5417,223.6712,223.5317,223.6015,285029.0
2024-08-19 12:50:00,224.38,224.47,224.27,224.38,306678.0,223.6114,223.7011,223.5018,223.6114,306678.0
2024-08-19 13:00:00,224.36,224.43,224.2,224.25,300112.0,223.5915,223.6613,223.432,223.4819,300112.0
2024-08-19 13:10:00,224.25,224.26,223.75,223.92,469286.0,223.4819,223.4918,222.9836,223.153,469286.0
2024-08-19 13:20:00,223.93,224.19,223.84,224.03,347888.0,223.163,223.4221,223.0733,223.2626,347888.0
2024-08-19 13:30:00,224.03,224.1,223.8,223.93,417374.0,223.2626,223.3324,223.0334,223.163,417374.0
2024-08-19 13:40:00,223.93,224.3,223.9,224.22,275262.0,223.163,223.5317,223.1331,223.452,275262.0
2024-08-19 13:50:00,224.23,224.35,224.13,224.31,330030.0,223.4619,223.5815,223.3623,223.5417,330030.0
2024-08-19 14:00:00,224.31,224.55,224.28,224.5,429542.0,223.5417,223.7808,223.5118,223.731,429542.0
2024-08-19 14:10:00,224.5,224.51,224.37,224.49,237468.0,223.731,223.741,223.6015,223.7211,237468.0
2024-08-19 14:20:00,224.48,224.66,224.39,224.65,303196.0,223.7111,223.8905,223.6214,223.8805,303196.0
2024-08-19 14:30:00,224.65,224.77,224.58,224.66,346961.0,223.8805,224.0001,223.8107,223.8905,346961.0
2024-08-19 14:40:00,224.66,224.92,224.64,224.91,463769.0,223.8905,224.1496,223.8705,224.1396,463769.0
2024-08-19 14:50:00,224.91,224.91,224.72,224.78,279199.0,224.1396,224.1396,223.9503,224.0101,279199.0
2024-08-19 15:00:00,224.78,224.81,224.67,224.78,328579.0,224.0101,224.04,223.9004,224.0101,328579.0
2024-08-19 15:10:00,224.78,224.87,224.7,224.86,327603.0,224.0101,224.0998,223.9303,224.0898,327603.0
2024-08-19 15:20:00,224.86,224.95,224.76,224.93,340984.0,224.0898,224.1795,223.9901,224.1595,340984.0
2024-08-19 15:30:00,224.93,225.14,224.89,225.12,527239.0,224.1595,224.3688,224.1197,224.3489,527239.0
2024-08-19 15:40:00,225.11,225.28,225.03,225.12,480108.0,224.3389,224.5083,224.2592,224.3489,480108.0
2024-08-19 15:50:00,225.12,225.99,225.11,225.9,2323371.0,224.3489,225.2159,224.3389,225.1262,2323371.0
2024-08-20 09:30:00,225.75,227.17,225.45,227.02,1902084.0,224.9767,226.3919,224.6778,226.2424,1902084.0
2024-08-20 09:40:00,227.05,227.05,226.1,226.64,1103950.0,226.2723,226.2723,225.3255,225.8637,1103950.0
2024-08-20 09:50:00,226.65,227.16,226.35,227.02,856437.0,225.8737,226.3819,225.5747,226.2424,856437.0
2024-08-20 10:00:00,227.02,227.1,226.29,226.78,653993.0,226.2424,226.3221,225.5149,226.0032,653993.0
2024-08-20 10:10:00,226.8,226.85,226.05,226.61,710973.0,226.0231,226.073,225.2757,225.8338,710973.0
2024-08-20 10:20:00,226.62,226.89,226.41,226.66,501690.0,225.8438,226.1128,225.6345,225.8836,501690.0
2024-08-20 10:30:00,226.68,226.69,225.89,226.03,626003.0,225.9036,225.9135,225.1163,225.2558,626003.0
2024-08-20 10:40:00,226.03,226.34,225.71,225.98,514569.0,225.2558,225.5647,224.9369,225.206,514569.0
2024-08-20 10:50:00,225.99,226.32,225.83,225.96,477594.0,225.2159,225.5448,225.0565,225.186,477594.0
2024-08-20 11:00:00,225.96,226.36,225.86,226.29,326038.0,225.186,225.5846,225.0864,225.5149,326038.0
2024-08-20 11:10:00,226.28,226.48,226.23,226.35,258740.0,225.5049,225.7042,225.4551,225.5747,258740.0
2024-08-20 11:20:00,226.34,226.54,226.21,226.21,350060.0,225.5647,225.764,225.4352,225.4352,350060.0
2024-08-20 11:30:00,226.21,226.71,226.15,226.61,310382.0,225.4352,225.9335,225.3754,225.8338,310382.0
2024-08-20 11:40:00,226.59,226.68,226.08,226.24,254009.0,225.8139,225.9036,225.3056,225.4651,254009.0
2024-08-20 11:50:00,226.25,226.98,226.23,226.93,371323.0,225.475,226.2025,225.4551,226.1527,371323.0
2024-08-20 12:00:00,226.92,227.1,226.83,226.98,359895.0,226.1427,226.3221,226.053,226.2025,359895.0
2024-08-20 12:10:00,226.99,227.06,226.7,226.7,286603.0,226.2125,226.2823,225.9235,225.9235,286603.0
2024-08-20 12:20:00,226.7,226.91,226.6,226.9,243926.0,225.9235,226.1328,225.8238,226.1228,243926.0
2024-08-20 12:30:00,226.9,227.09,226.81,226.99,324665.0,226.1228,226.3121,226.0331,226.2125,324665.0
2024-08-20 12:40:00,227.0,227.02,226.75,226.87,224493.0,226.2225,226.2424,225.9733,226.0929,224493.0
2024-08-20 12:50:00,226.86,226.94,226.46,226.52,228864.0,226.0829,226.1627,225.6843,225.7441,228864.0
2024-08-20 13:00:00,226.53,226.58,226.11,226.49,331672.0,225.7541,225.8039,225.3355,225.7142,331672.0
2024-08-20 13:10:00,226.49,226.62,226.38,226.6,245754.0,225.7142,225.8438,225.6046,225.8238,245754.0
2024-08-20 13:20:00,226.59,226.79,226.48,226.71,219646.0,225.8139,226.0132,225.7042,225.9335,219646.0
2024-08-20 13:30:00,226.7,226.73,226.35,226.53,210049.0,225.9235,225.9534,225.5747,225.7541,210049.0
2024-08-20 13:40:00,226.55,226.76,226.51,226.7,206375.0,225.774,225.9833,225.7341,225.9235,206375.0
2024-08-20 13:50:00,226.69,226.79,226.65,226.76,191538.0,225.9135,226.0132,225.8737,225.9833,191538.0
2024-08-20 14:00:00,226.75,226.95,226.65,226.89,272259.0,225.9733,226.1726,225.8737,226.1128,272259.0
2024-08-20 14:10:00,226.89,227.1,226.88,226.93,336105.0,226.1128,226.3221,226.1029,226.1527,336105.0
2024-08-20 14:20:00,226.93,227.11,226.91,227.02,263387.0,226.1527,226.3321,226.1328,226.2424,263387.0
2024-08-20 14:30:00,227.03,227.06,226.89,226.91,193222.0,226.2524,226.2823,226.1128,226.1328,193222.0
2024-08-20 14:40:00,226.91,226.93,226.7,226.79,225542.0,226.1328,226.1527,225.9235,226.0132,225542.0
2024-08-20 14:50:00,226.78,226.86,226.52,226.53,256202.0,226.0032,226.0829,225.7441,225.7541,256202.0
2024-08-20 15:00:00,226.52,226.54,226.34,226.4,300631.0,225.7441,225.764,225.5647,225.6245,300631.0
2024-08-20 15:10:00,226.4,226.49,226.19,226.32,360644.0,225.6245,225.7142,225.4152,225.5448,360644.0
2024-08-20 15:20:00,226.33,226.54,226.24,226.49,386931.0,225.5548,225.764,225.4651,225.7142,386931.0
2024-08-20 15:30:00,226.48,226.69,226.39,226.63,385348.0,225.7042,225.9135,225.6145,225.8537,385348.0
2024-08-20 15:40:00,226.63,226.83,226.62,226.75,433140.0,225.8537,226.053,225.8438,225.9733,433140.0
2024-08-20 15:50:00,226.75,226.93,226.4,226.51,1109532.0,225.9733,226.1527,225.6245,225.7341,1109532.0
2024-08-21 09:30:00,226.51,226.67,225.91,226.09,1255426.0,225.7341,225.8936,225.1362,225.3156,1255426.0
2024-08-21 09:40:00,226.1,226.97,226.06,226.83,933414.0,225.3255,226.1926,225.2857,226.053,933414.0
2024-08-21 09:50:00,226.83,227.07,226.51,227.06,689830.0,226.053,226.2922,225.7341,226.2823,689830.0
2024-08-21 10:00:00,227.07,227.67,227.01,227.29,864755.0,226.2922,226.8902,226.2324,226.5115,864755.0
2024-08-21 10:10:00,227.29,227.52,226.66,227.47,728105.0,226.5115,226.7407,225.8836,226.6908,728105.0
2024-08-21 10:20:00,227.47,227.6,227.21,227.23,498412.0,226.6908,226.8204,226.4317,226.4517,498412.0
2024-08-21 10:30:00,227.23,227.67,226.75,227.6,670903.0,226.4517,226.8902,225.9733,226.8204,670903.0
2024-08-21 10:40:00,227.6,227.98,227.05,227.16,680075.0,226.8204,227.1991,226.2723,226.3819,680075.0
2024-08-21 10:50:00,227.16,227.26,225.87,226.28,959615.0,226.3819,226.4816,225.0963,225.5049,959615.0
2024-08-21 11:00:00,226.26,226.7,225.95,226.59,484125.0,225.485,225.9235,225.1761,225.8139,484125.0
2024-08-21 11:10:00,226.59,226.98,226.54,226.68,440805.0,225.8139,226.2025,225.764,225.9036,440805.0
2024-08-21 11:20:00,226.68,226.81,226.47,226.49,329526.0,225.9036,226.0331,225.6943,225.7142,329526.0
2024-08-21 11:30:00,226.5,226.59,226.32,226.46,299161.0,225.7242,225.8139,225.5448,225.6843,299161.0
2024-08-21 11:40:00,226.49,226.59,226.15,226.18,312237.0,225.7142,225.8139,225.3754,225.4053,312237.0
2024-08-21 11:50:00,226.19,226.22,225.75,226.21,521336.0,225.4152,225.4451,224.9767,225.4352,521336.0
2024-08-21 12:00:00,226.21,226.21,225.63,225.9,372705.0,225.4352,225.4352,224.8571,225.1262,372705.0
2024-08-21 12:10:00,225.89,226.14,225.81,226.13,286143.0,225.1163,225.3654,225.0365,225.3554,286143.0
2024-08-21 12:20:00,226.13,226.28,226.06,226.24,285092.0,225.3554,225.5049,225.2857,225.4651,285092.0
2024-08-21 12:30:00,226.25,226.41,226.16,226.36,273681.0,225.475,225.6345,225.3853,225.5846,273681.0
2024-08-21 12:40:00,226.35,226.36,226.07,226.32,253811.0,225.5747,225.5846,225.2956,225.5448,253811.0
2024-08-21 12:50:00,226.31,226.51,226.26,226.42,253913.0,225.5348,225.7341,225.485,225.6444,253913.0
2024-08-21 13:00:00,226.42,226.46,226.22,226.26,277192.0,225.6444,225.6843,225.4451,225.485,277192.0
2024-08-21 13:10:00,226.26,226.34,226.0,226.03,244289.0,225.485,225.5647,225.2259,225.2558,244289.0
2024-08-21 13:20:00,226.03,226.13,225.92,226.0,289759.0,225.2558,225.3554,225.1462,225.2259,289759.0
2024-08-21 13:30:00,226.01,226.14,225.86,225.97,287020.0,225.2358,225.3654,225.0864,225.196,287020.0
2024-08-21 13:40:00,225.96,226.07,225.83,226.0,250768.0,225.186,225.2956,225.0565,225.2259,250768.0
2024-08-21 13:50:00,225.99,226.24,225.99,226.15,309457.0,225.2159,225.4651,225.2159,225.3754,309457.0
2024-08-21 14:00:00,226.17,226.42,225.86,226.32,453686.0,225.3953,225.6444,225.0864,225.5448,453686.0
2024-08-21 14:10:00,226.31,226.38,226.18,226.28,201102.0,225.5348,225.6046,225.4053,225.5049,201102.0
2024-08-21 14:20:00,226.28,226.46,226.21,226.45,311266.0,225.5049,225.6843,225.4352,225.6743,311266.0
2024-08-21 14:30:00,226.45,226.58,225.98,226.14,434692.0,225.6743,225.8039,225.206,225.3654,434692.0
2024-08-21 14:40:00,226.16,226.27,226.05,226.25,229120.0,225.3853,225.495,225.2757,225.475,229120.0
2024-08-21 14:50:00,226.25,226.49,226.16,226.42,298151.0,225.475,225.7142,225.3853,225.6444,298151.0
2024-08-21 15:00:00,226.41,226.48,225.93,226.08,353228.0,225.6345,225.7042,225.1561,225.3056,353228.0
2024-08-21 15:10:00,226.08,226.15,225.67,225.71,363270.0,225.3056,225.3754,224.897,224.9369,363270.0
2024-08-21 15:20:00,225.71,225.86,225.33,225.77,432622.0,224.9369,225.0864,224.5582,224.9967,432622.0
2024-08-21 15:30:00,225.78,225.79,225.51,225.74,342627.0,225.0066,225.0166,224.7376,224.9668,342627.0
2024-08-21 15:40:00,225.74,225.95,225.22,225.95,707834.0,224.9668,225.1761,224.4486,225.1761,707834.0
2024-08-21 15:50:00,225.94,226.56,225.93,226.36,1853971.0,225.1661,225.784,225.1561,225.5846,1853971.0
2024-08-22 09:30:00,227.77,227.8,226.94,227.17,1560178.0,226.9898,227.0197,226.1627,226.3919,1560178.0
2024-08-22 09:40:00,227.18,227.63,226.69,227.48,995832.0,226.4018,226.8503,225.9135,226.7008,995832.0
2024-08-22 09:50:00,227.47,228.34,227.33,227.93,1636485.0,226.6908,227.5579,226.5513,227.1493,1636485.0
2024-08-22 10:00:00,227.96,228.29,227.18,227.21,923434.0,227.1792,227.508,226.4018,226.4317,923434.0
2024-08-22 10:10:00,227.21,227.3,226.83,226.93,800636.0,226.4317,226.5214,226.053,226.1527,800636.0
2024-08-22 10:20:00,226.93,227.15,226.55,226.78,591773.0,226.1527,226.3719,225.774,226.0032,591773.0
2024-08-22 10:30:00,226.76,226.98,226.37,226.96,388874.0,225.9833,226.2025,225.5946,226.1826,388874.0
2024-08-22 10:40:00,226.95,227.05,226.46,226.54,390444.0,226.1726,226.2723,225.6843,225.764,390444.0
2024-08-22 10:50:00,226.55,226.98,226.54,226.79,315687.0,225.774,226.2025,225.764,226.0132,315687.0
2024-08-22 11:00:00,226.79,227.21,226.74,226.9,514501.0,226.0132,226.4317,225.9633,226.1228,514501.0
2024-08-22 11:10:00,226.91,227.16,226.62,226.62,407717.0,226.1328,226.3819,225.8438,225.8438,407717.0
2024-08-22 11:20:00,226.63,226.74,226.13,226.18,534631.0,225.8537,225.9633,225.3554,225.4053,534631.0
2024-08-22 11:30:00,226.16,226.28,225.59,225.65,540546.0,225.3853,225.5049,224.8173,224.8771,540546.0
2024-08-22 11:40:00,225.65,225.77,224.92,225.21,653673.0,224.8771,224.9967,224.1496,224.4386,653673.0
2024-08-22 11:50:00,225.22,225.72,225.13,225.51,359442.0,224.4486,224.9468,224.3589,224.7376,359442.0
2024-08-22 12:00:00,225.51,226.0,225.49,226.0,287012.0,224.7376,225.2259,224.7176,225.2259,287012.0
2024-08-22 12:10:00,225.98,226.01,225.58,225.76,311912.0,225.206,225.2358,224.8073,224.9867,311912.0
2024-08-22 12:20:00,225.77,226.44,225.77,226.43,318322.0,224.9967,225.6644,224.9967,225.6544,318322.0
2024-08-22 12:30:00,226.44,226.61,226.25,226.36,355990.0,225.6644,225.8338,225.475,225.5846,355990.0
2024-08-22 12:40:00,226.36,226.57,226.21,226.27,311439.0,225.5846,225.7939,225.4352,225.495,311439.0
2024-08-22 12:50:00,226.29,226.33,225.32,225.51,393185.0,225.5149,225.5548,224.5482,224.7376,393185.0
2024-08-22 13:00:00,225.51,225.52,225.08,225.35,478634.0,224.7376,224.7475,224.309,224.5781,478634.0
2024-08-22 13:10:00,225.37,225.77,225.12,225.55,441939.0,224.598,224.9967,224.3489,224.7774,441939.0
2024-08-22 13:20:00,225.54,225.8,225.49,225.65,217773.0,224.7675,225.0266,224.7176,224.8771,217773.0
2024-08-22 13:30:00,225.63,225.82,224.63,224.79,780888.0,224.8571,225.0465,223.8606,224.02,780888.0
2024-08-22 13:40:00,224.79,224.99,224.07,224.09,595122.0,224.02,224.2193,223.3025,223.3224,595122.0
2024-08-22 13:50:00,224.08,224.5,224.01,224.39,474852.0,223.3125,223.731,223.2427,223.6214,474852.0
2024-08-22 14:00:00,224.4,224.47,223.9,224.47,475206.0,223.6314,223.7011,223.1331,223.7011,475206.0
2024-08-22 14:10:00,224.47,224.74,224.21,224.71,382514.0,223.7011,223.9702,223.442,223.9403,382514.0
2024-08-22 14:20:00,224.7,224.87,224.6,224.86,293046.0,223.9303,224.0998,223.8307,224.0898,293046.0
2024-08-22 14:30:00,224.86,224.86,224.56,224.73,272868.0,224.0898,224.0898,223.7908,223.9602,272868.0
2024-08-22 14:40:00,224.74,224.93,224.59,224.66,280804.0,223.9702,224.1595,223.8207,223.8905,280804.0
2024-08-22 14:50:00,224.65,224.72,224.34,224.4,249864.0,223.8805,223.9503,223.5716,223.6314,249864.0
2024-08-22 15:00:00,224.4,224.95,224.4,224.74,301478.0,223.6314,224.1795,223.6314,223.9702,301478.0
2024-08-22 15:10:00,224.74,224.86,224.54,224.6,325536.0,223.9702,224.0898,223.7709,223.8307,325536.0
2024-08-22 15:20:00,224.61,224.62,224.15,224.32,460813.0,223.8406,223.8506,223.3822,223.5516,460813.0
2024-08-22 15:30:00,224.34,224.52,224.1,224.39,568519.0,223.5716,223.751,223.3324,223.6214,568519.0
2024-08-22 15:40:00,224.39,224.65,224.23,224.55,604392.0,223.6214,223.8805,223.4619,223.7808,604392.0
2024-08-22 15:50:00,224.56,224.92,224.03,224.53,2448434.0,223.7908,224.1496,223.2626,223.7609,2448434.0
2024-08-23 09:30:00,225.79,226.58,225.51,226.56,1391854.0,225.0166,225.8039,224.7376,225.784,1391854.0
2024-08-23 09:40:00,226.55,227.39,226.37,227.09,1051780.0,225.774,226.6111,225.5946,226.3121,1051780.0
2024-08-23 09:50:00,227.08,227.37,226.73,227.04,822565.0,226.3022,226.5912,225.9534,226.2623,822565.0
2024-08-23 10:00:00,227.06,227.9,226.8,227.86,1303811.0,226.2823,227.1194,226.0231,227.0795,1303811.0
2024-08-23 10:10:00,227.87,228.21,227.03,227.47,961414.0,227.0895,227.4283,226.2524,226.6908,961414.0
2024-08-23 10:20:00,227.46,228.22,227.3,227.98,838028.0,226.6809,227.4383,226.5214,227.1991,838028.0
2024-08-23 10:30:00,227.99,228.11,227.09,227.24,798201.0,227.2091,227.3287,226.3121,226.4616,798201.0
2024-08-23 10:40:00,227.25,227.46,225.52,226.11,955774.0,226.4716,226.6809,224.7475,225.3355,955774.0
2024-08-23 10:50:00,226.06,226.38,225.51,226.24,760177.0,225.2857,225.6046,224.7376,225.4651,760177.0
2024-08-23 11:00:00,226.21,226.21,225.76,225.87,572691.0,225.4352,225.4352,224.9867,225.0963,572691.0
2024-08-23 11:10:00,225.89,226.74,225.19,226.59,691115.0,225.1163,225.9633,224.4187,225.8139,691115.0
2024-08-23 11:20:00,226.6,226.64,225.84,225.95,369969.0,225.8238,225.8637,225.0664,225.1761,369969.0
2024-08-23 11:30:00,225.95,226.3,225.89,226.29,274039.0,225.1761,225.5249,225.1163,225.5149,274039.0
2024-08-23 11:40:00,226.29,226.71,225.61,226.1,491105.0,225.5149,225.9335,224.8372,225.3255,491105.0
2024-08-23 11:50:00,226.08,226.12,225.76,225.84,254742.0,225.3056,225.3455,224.9867,225.0664,254742.0
2024-08-23 12:00:00,225.85,225.91,225.04,225.53,438025.0,225.0764,225.1362,224.2692,224.7575,438025.0
2024-08-23 12:10:00,225.52,225.68,225.13,225.68,378134.0,224.7475,224.907,224.3589,224.907,378134.0
2024-08-23 12:20:00,225.68,225.68,224.88,225.12,471220.0,224.907,224.907,224.1097,224.3489,471220.0
2024-08-23 12:30:00,225.11,225.4,224.98,225.07,389293.0,224.3389,224.6279,224.2094,224.2991,389293.0
2024-08-23 12:40:00,225.06,225.1,224.33,224.88,452045.0,224.2891,224.329,223.5616,224.1097,452045.0
2024-08-23 12:50:00,224.88,225.47,224.88,225.3,414296.0,224.1097,224.6977,224.1097,224.5283,414296.0
2024-08-23 13:00:00,225.33,225.49,225.15,225.48,240721.0,224.5582,224.7176,224.3788,224.7077,240721.0
2024-08-23 13:10:00,225.49,225.78,225.33,225.67,303192.0,224.7176,225.0066,224.5582,224.897,303192.0
2024-08-23 13:20:00,225.68,225.99,225.63,225.97,212418.0,224.907,225.2159,224.8571,225.196,212418.0
2024-08-23 13:30:00,225.97,226.23,225.95,226.19,276525.0,225.196,225.4551,225.1761,225.4152,276525.0
2024-08-23 13:40:00,226.2,226.51,226.11,226.24,370940.0,225.4252,225.7341,225.3355,225.4651,370940.0
2024-08-23 13:50:00,226.24,226.44,226.05,226.21,300036.0,225.4651,225.6644,225.2757,225.4352,300036.0
2024-08-23 14:00:00,226.21,226.4,226.11,226.38,212212.0,225.4352,225.6245,225.3355,225.6046,212212.0
2024-08-23 14:10:00,226.37,226.5,226.17,226.23,317692.0,225.5946,225.7242,225.3953,225.4551,317692.0
2024-08-23 14:20:00,226.22,226.55,226.18,226.45,293909.0,225.4451,225.774,225.4053,225.6743,293909.0
2024-08-23 14:30:00,226.46,226.51,226.22,226.5,238171.0,225.6843,225.7341,225.4451,225.7242,238171.0
2024-08-23 14:40:00,226.51,226.7,226.43,226.62,260976.0,225.7341,225.9235,225.6544,225.8438,260976.0
2024-08-23 14:50:00,226.62,226.67,226.25,226.47,217273.0,225.8438,225.8936,225.475,225.6943,217273.0
2024-08-23 15:00:00,226.47,226.6,226.22,226.55,287760.0,225.6943,225.8238,225.4451,225.774,287760.0
2024-08-23 15:10:00,226.57,227.0,226.56,226.82,460033.0,225.7939,226.2225,225.784,226.0431,460033.0
2024-08-23 15:20:00,226.81,227.1,226.73,227.06,400788.0,226.0331,226.3221,225.9534,226.2823,400788.0
2024-08-23 15:30:00,227.06,227.17,226.66,226.72,543934.0,226.2823,226.3919,225.8836,225.9434,543934.0
2024-08-23 15:40:00,226.73,226.91,226.23,226.68,544473.0,225.9534,226.1328,225.4551,225.9036,544473.0
2024-08-23 15:50:00,226.69,227.1,226.58,226.77,1523050.0,225.9135,226.3221,225.8039,225.9932,1523050.0
2024-08-26 09:30:00,226.76,227.22,226.32,226.7,1374165.0,225.9833,226.4417,225.5448,225.9235,1374165.0
2024-08-26 09:40:00,226.73,226.77,226.07,226.12,635558.0,225.9534,225.9932,225.2956,225.3455,635558.0
2024-08-26 09:50:00,226.12,226.55,226.03,226.34,443475.0,225.3455,225.774,225.2558,225.5647,443475.0
2024-08-26 10:00:00,226.35,226.72,225.44,225.48,724013.0,225.5747,225.9434,224.6678,224.7077,724013.0
2024-08-26 10:10:00,225.49,225.69,224.7,224.8,692330.0,224.7176,224.9169,223.9303,224.03,692330.0
2024-08-26 10:20:00,224.81,225.09,224.47,224.95,573936.0,224.04,224.319,223.7011,224.1795,573936.0
2024-08-26 10:30:00,224.93,224.93,223.89,224.02,788472.0,224.1595,224.1595,223.1231,223.2527,788472.0
2024-08-26 10:40:00,224.0,224.33,223.93,224.14,517481.0,223.2327,223.5616,223.163,223.3723,517481.0
2024-08-26 10:50:00,224.14,224.85,224.04,224.82,448815.0,223.3723,224.0798,223.2726,224.0499,448815.0
2024-08-26 11:00:00,224.81,224.96,224.71,224.83,361380.0,224.04,224.1894,223.9403,224.0599,361380.0
2024-08-26 11:10:00,224.83,225.1,224.54,224.73,403963.0,224.0599,224.329,223.7709,223.9602,403963.0
2024-08-26 11:20:00,224.73,225.21,224.73,225.07,357281.0,223.9602,224.4386,223.9602,224.2991,357281.0
2024-08-26 11:30:00,225.07,225.24,224.84,225.18,364241.0,224.2991,224.4685,224.0699,224.4087,364241.0
2024-08-26 11:40:00,225.18,225.4,224.9,225.33,316263.0,224.4087,224.6279,224.1297,224.5582,316263.0
2024-08-26 11:50:00,225.33,225.36,224.74,224.87,244311.0,224.5582,224.5881,223.9702,224.0998,244311.0
2024-08-26 12:00:00,224.84,225.07,224.64,225.04,285840.0,224.0699,224.2991,223.8705,224.2692,285840.0
2024-08-26 12:10:00,225.04,225.28,224.84,225.27,292532.0,224.2692,224.5083,224.0699,224.4984,292532.0
2024-08-26 12:20:00,225.25,225.82,225.25,225.81,305617.0,224.4785,225.0465,224.4785,225.0365,305617.0
2024-08-26 12:30:00,225.8,225.98,225.75,225.88,248270.0,225.0266,225.206,224.9767,225.1063,248270.0
2024-08-26 12:40:00,225.89,226.19,225.79,226.1,247181.0,225.1163,225.4152,225.0166,225.3255,247181.0
2024-08-26 12:50:00,226.09,226.24,225.83,226.19,264861.0,225.3156,225.4651,225.0565,225.4152,264861.0
2024-08-26 13:00:00,226.19,226.4,226.12,226.23,340154.0,225.4152,225.6245,225.3455,225.4551,340154.0
2024-08-26 13:10:00,226.24,226.36,225.95,226.02,279356.0,225.4651,225.5846,225.1761,225.2458,279356.0
2024-08-26 13:20:00,226.01,226.38,225.97,226.12,216212.0,225.2358,225.6046,225.196,225.3455,216212.0
2024-08-26 13:30:00,226.13,226.43,225.67,225.74,354032.0,225.3554,225.6544,224.897,224.9668,354032.0
2024-08-26 13:40:00,225.73,225.99,225.45,225.64,267599.0,224.9568,225.2159,224.6778,224.8671,267599.0
2024-08-26 13:50:00,225.63,225.76,225.44,225.6,236631.0,224.8571,224.9867,224.6678,224.8273,236631.0
2024-08-26 14:00:00,225.61,225.79,225.46,225.64,235108.0,224.8372,225.0166,224.6877,224.8671,235108.0
2024-08-26 14:10:00,225.64,225.84,225.52,225.66,262612.0,224.8671,225.0664,224.7475,224.887,262612.0
2024-08-26 14:20:00,225.66,225.93,225.65,225.87,272527.0,224.887,225.1561,224.8771,225.0963,272527.0
2024-08-26 14:30:00,225.86,226.13,225.76,225.91,203534.0,225.0864,225.3554,224.9867,225.1362,203534.0
2024-08-26 14:40:00,225.91,226.23,225.9,226.18,253096.0,225.1362,225.4551,225.1262,225.4053,253096.0
2024-08-26 14:50:00,226.18,226.34,226.05,226.33,293569.0,225.4053,225.5647,225.2757,225.5548,293569.0
2024-08-26 15:00:00,226.32,226.37,226.12,226.25,266232.0,225.5448,225.5946,225.3455,225.475,266232.0
2024-08-26 15:10:00,226.25,226.51,226.11,226.48,409996.0,225.475,225.7341,225.3355,225.7042,409996.0
2024-08-26 15:20:00,226.48,226.67,226.42,226.43,408190.0,225.7042,225.8936,225.6444,225.6544,408190.0
2024-08-26 15:30:00,226.43,226.6,226.29,226.53,364082.0,225.6544,225.8238,225.5149,225.7541,364082.0
2024-08-26 15:40:00,226.53,226.69,226.47,226.54,485461.0,225.7541,225.9135,225.6943,225.764,485461.0
2024-08-26 15:50:00,226.56,227.28,226.36,227.22,1975234.0,225.784,226.5015,225.5846,226.4417,1975234.0
2024-08-27 09:30:00,226.0,226.27,224.89,225.02,1506710.0,225.2259,225.495,224.1197,224.2492,1506710.0
2024-08-27 09:40:00,225.02,226.07,224.93,225.97,1004071.0,224.2492,225.2956,224.1595,225.196,1004071.0
2024-08-27 09:50:00,225.95,226.84,225.92,226.75,801262.0,225.1761,226.063,225.1462,225.9733,801262.0
2024-08-27 10:00:00,226.75,227.57,226.74,227.17,1153185.0,225.9733,226.7905,225.9633,226.3919,1153185.0
2024-08-27 10:10:00,227.16,227.91,227.15,227.73,1094828.0,226.3819,227.1293,226.3719,226.95,1094828.0
2024-08-27 10:20:00,227.73,228.22,227.45,227.97,1119817.0,226.95,227.4383,226.6709,227.1891,1119817.0
2024-08-27 10:30:00,227.96,228.24,227.65,228.0,678935.0,227.1792,227.4582,226.8702,227.219,678935.0
2024-08-27 10:40:00,228.0,228.15,227.71,227.95,411652.0,227.219,227.3685,226.93,227.1692,411652.0
2024-08-27 10:50:00,227.94,228.32,227.88,228.31,730137.0,227.1592,227.5379,227.0994,227.528,730137.0
2024-08-27 11:00:00,228.32,228.85,228.31,228.7,825987.0,227.5379,228.0661,227.528,227.9166,825987.0
2024-08-27 11:10:00,228.72,228.8,228.36,228.54,417349.0,227.9366,228.0163,227.5778,227.7572,417349.0
2024-08-27 11:20:00,228.54,228.78,228.45,228.6,374341.0,227.7572,227.9964,227.6675,227.817,374341.0
2024-08-27 11:30:00,228.57,228.61,227.98,228.45,509429.0,227.7871,227.8269,227.1991,227.6675,509429.0
2024-08-27 11:40:00,228.42,228.66,228.33,228.41,340941.0,227.6376,227.8768,227.5479,227.6276,340941.0
2024-08-27 11:50:00,228.43,228.48,227.97,228.17,359387.0,227.6476,227.6974,227.1891,227.3884,359387.0
2024-08-27 12:00:00,228.15,228.47,228.05,228.21,484351.0,227.3685,227.6874,227.2689,227.4283,484351.0
2024-08-27 12:10:00,228.22,228.49,228.16,228.23,258321.0,227.4383,227.7074,227.3785,227.4482,258321.0
2024-08-27 12:20:00,228.24,228.26,227.87,227.94,316488.0,227.4582,227.4781,227.0895,227.1592,316488.0
2024-08-27 12:30:00,227.93,228.2,227.84,227.92,260180.0,227.1493,227.4183,227.0596,227.1393,260180.0
2024-08-27 12:40:00,227.92,228.05,227.55,228.02,443177.0,227.1393,227.2689,226.7706,227.239,443177.0
2024-08-27 12:50:00,228.03,228.2,227.99,228.09,198819.0,227.2489,227.4183,227.2091,227.3087,198819.0
2024-08-27 13:00:00,228.08,228.16,227.83,228.1,254797.0,227.2988,227.3785,227.0496,227.3187,254797.0
2024-08-27 13:10:00,228.1,228.28,228.05,228.26,224592.0,227.3187,227.4981,227.2689,227.4781,224592.0
2024-08-27 13:20:00,228.25,228.53,228.22,228.49,336489.0,227.4682,227.7472,227.4383,227.7074,336489.0
2024-08-27 13:30:00,228.5,228.67,228.27,228.34,303376.0,227.7173,227.8867,227.4881,227.5579,303376.0
2024-08-27 13:40:00,228.34,228.35,228.07,228.31,215105.0,227.5579,227.5678,227.2888,227.528,215105.0
2024-08-27 13:50:00,228.32,228.58,228.31,228.53,219419.0,227.5379,227.797,227.528,227.7472,219419.0
2024-08-27 14:00:00,228.53,228.59,228.26,228.31,252640.0,227.7472,227.807,227.4781,227.528,252640.0
2024-08-27 14:10:00,228.34,228.56,228.3,228.5,268728.0,227.5579,227.7771,227.518,227.7173,268728.0
2024-08-27 14:20:00,228.5,228.55,228.32,228.48,215551.0,227.7173,227.7671,227.5379,227.6974,215551.0
2024-08-27 14:30:00,228.49,228.55,228.37,228.48,218796.0,227.7074,227.7671,227.5878,227.6974,218796.0
2024-08-27 14:40:00,228.48,228.53,228.37,228.42,170548.0,227.6974,227.7472,227.5878,227.6376,170548.0
2024-08-27 14:50:00,228.4,228.47,228.27,228.43,238364.0,227.6177,227.6874,227.4881,227.6476,238364.0
2024-08-27 15:00:00,228.43,228.45,228.09,228.31,266169.0,227.6476,227.6675,227.3087,227.528,266169.0
2024-08-27 15:10:00,228.31,228.36,228.14,228.19,271519.0,227.528,227.5778,227.3586,227.4084,271519.0
2024-08-27 15:20:00,228.2,228.29,228.09,228.15,251670.0,227.4183,227.508,227.3087,227.3685,251670.0
2024-08-27 15:30:00,228.15,228.15,227.88,228.12,402211.0,227.3685,227.3685,227.0994,227.3386,402211.0
2024-08-27 15:40:00,228.12,228.27,227.95,228.12,375665.0,227.3386,227.4881,227.1692,227.3386,375665.0
2024-08-27 15:50:00,228.12,228.24,227.75,228.14,1781486.0,227.3386,227.4582,226.9699,227.3586,1781486.0
2024-08-28 09:30:00,227.92,229.64,227.87,228.83,2223361.0,227.1393,228.8534,227.0895,228.0462,2223361.0
2024-08-28 09:40:00,228.86,229.43,228.25,228.31,1007046.0,228.0761,228.6441,227.4682,227.528,1007046.0
2024-08-28 09:50:00,228.31,228.68,228.06,228.6,635259.0,227.528,227.8967,227.2788,227.817,635259.0
2024-08-28 10:00:00,228.6,229.12,228.28,228.94,739565.0,227.817,228.3352,227.4981,228.1558,739565.0
2024-08-28 10:10:00,228.94,229.29,228.87,229.28,734530.0,228.1558,228.5046,228.0861,228.4946,734530.0
2024-08-28 10:20:00,229.29,229.66,228.81,229.64,913539.0,228.5046,228.8733,228.0263,228.8534,913539.0
2024-08-28 10:30:00,229.63,229.86,229.22,229.24,1061401.0,228.8434,229.0727,228.4349,228.4548,1061401.0
2024-08-28 10:40:00,229.26,229.34,227.94,228.13,728205.0,228.4747,228.5544,227.1592,227.3486,728205.0
2024-08-28 10:50:00,228.13,228.19,227.43,227.48,869250.0,227.3486,227.4084,226.651,226.7008,869250.0
2024-08-28 11:00:00,227.45,227.71,227.18,227.53,647682.0,226.6709,226.93,226.4018,226.7506,647682.0
2024-08-28 11:10:00,227.53,227.54,226.33,226.69,848509.0,226.7506,226.7606,225.5548,225.9135,848509.0
2024-08-28 11:20:00,226.68,226.96,226.57,226.81,427114.0,225.9036,226.1826,225.7939,226.0331,427114.0
2024-08-28 11:30:00,226.8,226.91,226.35,226.49,513420.0,226.0231,226.1328,225.5747,225.7142,513420.0
2024-08-28 11:40:00,226.48,226.86,226.26,226.46,509288.0,225.7042,226.0829,225.485,225.6843,509288.0
2024-08-28 11:50:00,226.45,226.9,226.45,226.83,374171.0,225.6743,226.1228,225.6743,226.053,374171.0
2024-08-28 12:00:00,226.82,227.22,226.71,227.19,489784.0,226.0431,226.4417,225.9335,226.4118,489784.0
2024-08-28 12:10:00,227.2,227.27,226.87,227.13,474424.0,226.4218,226.4915,226.0929,226.352,474424.0
2024-08-28 12:20:00,227.13,227.22,226.65,227.03,388534.0,226.352,226.4417,225.8737,226.2524,388534.0
2024-08-28 12:30:00,227.02,227.31,227.01,227.17,291157.0,226.2424,226.5314,226.2324,226.3919,291157.0
2024-08-28 12:40:00,227.17,227.44,227.08,227.15,255578.0,226.3919,226.6609,226.3022,226.3719,255578.0
2024-08-28 12:50:00,227.15,227.58,227.13,227.52,252512.0,226.3719,226.8005,226.352,226.7407,252512.0
2024-08-28 13:00:00,227.52,227.76,227.5,227.68,281147.0,226.7407,226.9799,226.7207,226.9001,281147.0
2024-08-28 13:10:00,227.68,227.7,227.05,227.26,299351.0,226.9001,226.9201,226.2723,226.4816,299351.0
2024-08-28 13:20:00,227.24,227.5,227.2,227.47,194891.0,226.4616,226.7207,226.4218,226.6908,194891.0
2024-08-28 13:30:00,227.46,227.6,227.28,227.29,249533.0,226.6809,226.8204,226.5015,226.5115,249533.0
2024-08-28 13:40:00,227.29,227.31,226.84,226.89,258444.0,226.5115,226.5314,226.063,226.1128,258444.0
2024-08-28 13:50:00,226.9,227.03,225.8,225.9,474577.0,226.1228,226.2524,225.0266,225.1262,474577.0
2024-08-28 14:00:00,225.9,226.27,225.68,226.16,384378.0,225.1262,225.495,224.907,225.3853,384378.0
2024-08-28 14:10:00,226.15,226.3,226.04,226.15,340307.0,225.3754,225.5249,225.2657,225.3754,340307.0
2024-08-28 14:20:00,226.14,226.26,225.95,226.08,255762.0,225.3654,225.485,225.1761,225.3056,255762.0
2024-08-28 14:30:00,226.08,226.19,225.96,226.13,207383.0,225.3056,225.4152,225.186,225.3554,207383.0
2024-08-28 14:40:00,226.13,226.24,225.95,226.09,213976.0,225.3554,225.4651,225.1761,225.3156,213976.0
2024-08-28 14:50:00,226.09,227.23,226.09,227.16,473720.0,225.3156,226.4517,225.3156,226.3819,473720.0
2024-08-28 15:00:00,227.16,227.64,227.08,227.18,575163.0,226.3819,226.8603,226.3022,226.4018,575163.0
2024-08-28 15:10:00,227.18,227.44,226.97,227.33,369020.0,226.4018,226.6609,226.1926,226.5513,369020.0
2024-08-28 15:20:00,227.34,227.56,227.22,227.46,410825.0,226.5613,226.7805,226.4417,226.6809,410825.0
2024-08-28 15:30:00,227.45,227.54,227.07,227.28,431251.0,226.6709,226.7606,226.2922,226.5015,431251.0
2024-08-28 15:40:00,227.27,227.54,227.01,227.23,520677.0,226.4915,226.7606,226.2324,226.4517,520677.0
2024-08-28 15:50:00,227.23,227.54,226.25,226.51,1864657.0,226.4517,226.7606,225.475,225.7341,1864657.0
2024-08-29 09:30:00,230.1,231.18,228.88,230.86,4164491.0,229.3118,230.3881,228.096,230.0692,4164491.0
2024-08-29 09:40:00,230.86,231.55,230.52,231.54,2112030.0,230.0692,230.7569,229.7304,230.7469,2112030.0
2024-08-29 09:50:00,231.54,231.66,230.24,231.57,1685349.0,230.7469,230.8665,229.4514,230.7768,1685349.0
2024-08-29 10:00:00,231.58,231.94,230.33,230.36,1133022.0,230.7868,231.1455,229.5411,229.5709,1133022.0
2024-08-29 10:10:00,230.36,231.17,230.31,230.65,927706.0,229.5709,230.3782,229.5211,229.86,927706.0
2024-08-29 10:20:00,230.67,231.52,230.41,231.42,774805.0,229.8799,230.727,229.6208,230.6273,774805.0
2024-08-29 10:30:00,231.42,232.44,231.38,232.24,1512627.0,230.6273,231.6438,230.5875,231.4445,1512627.0
2024-08-29 10:40:00,232.22,232.52,231.9,232.51,795814.0,231.4246,231.7235,231.1057,231.7136,795814.0
2024-08-29 10:50:00,232.5,232.73,232.22,232.37,1247362.0,231.7036,231.9328,231.4246,231.5741,1247362.0
2024-08-29 11:00:00,232.34,232.79,232.17,232.71,792735.0,231.5442,231.9926,231.3747,231.9129,792735.0
2024-08-29 11:10:00,232.7,232.92,232.13,232.37,811250.0,231.9029,232.1222,231.3349,231.5741,811250.0
2024-08-29 11:20:00,232.37,232.69,231.98,232.45,713196.0,231.5741,231.893,231.1854,231.6538,713196.0
2024-08-29 11:30:00,232.45,232.71,231.98,232.29,547770.0,231.6538,231.9129,231.1854,231.4943,547770.0
2024-08-29 11:40:00,232.29,232.33,231.67,231.75,535104.0,231.4943,231.5342,230.8765,230.9562,535104.0
2024-08-29 11:50:00,231.76,231.78,231.49,231.68,473778.0,230.9662,230.9861,230.6971,230.8864,473778.0
2024-08-29 12:00:00,231.67,232.2,231.6,231.9,658631.0,230.8765,231.4046,230.8067,231.1057,658631.0
2024-08-29 12:10:00,231.89,232.26,231.84,231.99,491711.0,231.0957,231.4644,231.0459,231.1954,491711.0
2024-08-29 12:20:00,232.0,232.56,231.94,232.45,414504.0,231.2053,231.7634,231.1455,231.6538,414504.0
2024-08-29 12:30:00,232.45,232.71,232.34,232.46,389937.0,231.6538,231.9129,231.5442,231.6638,389937.0
2024-08-29 12:40:00,232.46,232.6,232.25,232.25,384403.0,231.6638,231.8033,231.4545,231.4545,384403.0
2024-08-29 12:50:00,232.25,232.57,232.0,232.54,426762.0,231.4545,231.7734,231.2053,231.7435,426762.0
2024-08-29 13:00:00,232.53,232.58,232.25,232.28,352273.0,231.7335,231.7833,231.4545,231.4844,352273.0
2024-08-29 13:10:00,232.29,232.34,231.87,232.02,408183.0,231.4943,231.5442,231.0758,231.2253,408183.0
2024-08-29 13:20:00,232.02,232.32,232.02,232.14,279932.0,231.2253,231.5242,231.2253,231.3449,279932.0
2024-08-29 13:30:00,232.13,232.26,231.81,231.86,344084.0,231.3349,231.4644,231.016,231.0658,344084.0
2024-08-29 13:40:00,231.86,232.51,231.34,231.54,1115279.0,231.0658,231.7136,230.5476,230.7469,1115279.0
2024-08-29 13:50:00,231.54,231.93,231.47,231.74,456872.0,230.7469,231.1356,230.6771,230.9462,456872.0
2024-08-29 14:00:00,231.75,231.75,231.24,231.34,427169.0,230.9562,230.9562,230.4479,230.5476,427169.0
2024-08-29 14:10:00,231.34,231.4,231.05,231.33,420217.0,230.5476,230.6074,230.2586,230.5376,420217.0
2024-08-29 14:20:00,231.33,231.68,230.55,230.84,652043.0,230.5376,230.8864,229.7603,230.0493,652043.0
2024-08-29 14:30:00,230.83,230.97,230.02,230.15,800300.0,230.0393,230.1789,229.2321,229.3617,800300.0
2024-08-29 14:40:00,230.15,230.58,229.85,230.33,869456.0,229.3617,229.7902,229.0627,229.5411,869456.0
2024-08-29 14:50:00,230.31,230.76,229.85,230.45,619373.0,229.5211,229.9696,229.0627,229.6606,619373.0
2024-08-29 15:00:00,230.43,230.51,229.95,230.19,510811.0,229.6407,229.7204,229.1624,229.4015,510811.0
2024-08-29 15:10:00,230.18,230.6,229.62,230.07,652844.0,229.3916,229.8101,228.8335,229.2819,652844.0
2024-08-29 15:20:00,230.06,230.75,229.94,230.14,588526.0,229.272,229.9596,229.1524,229.3517,588526.0
2024-08-29 15:30:00,230.17,230.78,229.97,230.36,509499.0,229.3816,229.9895,229.1823,229.5709,509499.0
2024-08-29 15:40:00,230.39,230.51,229.93,229.98,595176.0,229.6008,229.7204,229.1424,229.1922,595176.0
2024-08-29 15:50:00,229.97,230.34,229.33,229.83,2429202.0,229.1823,229.551,228.5445,229.0428,2429202.0
2024-08-30 09:30:00,230.19,230.4,229.32,230.03,2020178.0,229.4015,229.6108,228.5345,229.2421,2020178.0
2024-08-30 09:40:00,230.03,230.26,229.3,229.31,1061300.0,229.2421,229.4713,228.5146,228.5245,1061300.0
2024-08-30 09:50:00,229.3,229.7,228.81,229.07,1183920.0,228.5146,228.9132,228.0263,228.2854,1183920.0
2024-08-30 10:00:00,229.1,229.32,228.58,228.82,1042753.0,228.3153,228.5345,227.797,228.0362,1042753.0
2024-08-30 10:10:00,228.84,229.1,228.54,229.01,769127.0,228.0562,228.3153,227.7572,228.2256,769127.0
2024-08-30 10:20:00,229.01,229.2,228.72,229.2,599211.0,228.2256,228.4149,227.9366,228.4149,599211.0
2024-08-30 10:30:00,229.2,229.57,229.13,229.54,532438.0,228.4149,228.7837,228.3452,228.7538,532438.0
2024-08-30 10:40:00,229.54,230.01,229.22,229.86,848828.0,228.7538,229.2221,228.4349,229.0727,848828.0
2024-08-30 10:50:00,229.85,229.89,228.57,228.69,472104.0,229.0627,229.1026,227.7871,227.9067,472104.0
2024-08-30 11:00:00,228.7,229.0,228.42,228.64,563451.0,227.9166,228.2156,227.6376,227.8568,563451.0
2024-08-30 11:10:00,228.66,228.66,227.96,227.98,697511.0,227.8768,227.8768,227.1792,227.1991,697511.0
2024-08-30 11:20:00,227.99,228.27,227.72,228.25,574235.0,227.2091,227.4881,226.94,227.4682,574235.0
2024-08-30 11:30:00,228.23,228.43,227.54,228.41,612517.0,227.4482,227.6476,226.7606,227.6276,612517.0
2024-08-30 11:40:00,228.41,228.61,228.23,228.4,387961.0,227.6276,227.8269,227.4482,227.6177,387961.0
2024-08-30 11:50:00,228.39,228.78,228.19,228.62,372672.0,227.6077,227.9964,227.4084,227.8369,372672.0
2024-08-30 12:00:00,228.61,228.84,228.05,228.82,336693.0,227.8269,228.0562,227.2689,228.0362,336693.0
2024-08-30 12:10:00,228.81,228.88,228.49,228.57,380341.0,228.0263,228.096,227.7074,227.7871,380341.0
2024-08-30 12:20:00,228.55,228.62,227.94,228.03,274437.0,227.7671,227.8369,227.1592,227.2489,274437.0
2024-08-30 12:30:00,228.02,228.09,227.53,227.89,480398.0,227.239,227.3087,226.7506,227.1094,480398.0
2024-08-30 12:40:00,227.87,227.89,227.48,227.79,505084.0,227.0895,227.1094,226.7008,227.0098,505084.0
2024-08-30 12:50:00,227.78,228.49,227.78,228.36,361834.0,226.9998,227.7074,226.9998,227.5778,361834.0
2024-08-30 13:00:00,228.37,228.72,228.2,228.26,307173.0,227.5878,227.9366,227.4183,227.4781,307173.0
2024-08-30 13:10:00,228.27,228.47,228.04,228.1,273098.0,227.4881,227.6874,227.2589,227.3187,273098.0
2024-08-30 13:20:00,228.09,228.28,227.92,228.15,217079.0,227.3087,227.4981,227.1393,227.3685,217079.0
2024-08-30 13:30:00,228.14,228.32,228.03,228.1,218811.0,227.3586,227.5379,227.2489,227.3187,218811.0
2024-08-30 13:40:00,228.07,228.28,227.94,228.0,228215.0,227.2888,227.4981,227.1592,227.219,228215.0
2024-08-30 13:50:00,227.99,228.02,227.67,227.76,318328.0,227.2091,227.239,226.8902,226.9799,318328.0
2024-08-30 14:00:00,227.77,227.96,227.66,227.79,421130.0,226.9898,227.1792,226.8802,227.0098,421130.0
2024-08-30 14:10:00,227.78,227.97,227.68,227.76,358217.0,226.9998,227.1891,226.9001,226.9799,358217.0
2024-08-30 14:20:00,227.76,228.06,227.73,227.99,308745.0,226.9799,227.2788,226.95,227.2091,308745.0
2024-08-30 14:30:00,228.0,228.13,227.95,228.07,356763.0,227.219,227.3486,227.1692,227.2888,356763.0
2024-08-30 14:40:00,228.06,228.48,228.04,228.46,359095.0,227.2788,227.6974,227.2589,227.6775,359095.0
2024-08-30 14:50:00,228.48,228.69,228.37,228.56,425124.0,227.6974,227.9067,227.5878,227.7771,425124.0
2024-08-30 15:00:00,228.56,228.61,228.24,228.52,424404.0,227.7771,227.8269,227.4582,227.7373,424404.0
2024-08-30 15:10:00,228.52,228.8,228.36,228.58,494754.0,227.7373,228.0163,227.5778,227.797,494754.0
2024-08-30 15:20:00,228.59,229.05,228.57,229.04,585725.0,227.807,228.2654,227.7871,228.2555,585725.0
2024-08-30 15:30:00,229.04,229.08,228.38,228.5,672110.0,228.2555,228.2953,227.5977,227.7173,672110.0
2024-08-30 15:40:00,228.51,228.9,228.45,228.86,658006.0,227.7273,228.1159,227.6675,228.0761,658006.0
2024-08-30 15:50:00,228.88,229.85,228.62,228.86,4272508.0,228.096,229.0627,227.8369,228.0761,4272508.0
2024-09-03 09:30:00,228.55,229.0,226.54,227.08,2518845.0,227.7671,228.2156,225.764,226.3022,2518845.0
2024-09-03 09:40:00,227.08,227.17,225.3,226.15,1562461.0,226.3022,226.3919,224.5283,225.3754,1562461.0
2024-09-03 09:50:00,226.12,226.68,225.51,226.16,1078205.0,225.3455,225.9036,224.7376,225.3853,1078205.0
2024-09-03 10:00:00,226.19,226.48,225.41,225.51,650799.0,225.4152,225.7042,224.6379,224.7376,650799.0
2024-09-03 10:10:00,225.54,225.61,224.73,225.2,1075595.0,224.7675,224.8372,223.9602,224.4286,1075595.0
2024-09-03 10:20:00,225.19,225.64,225.14,225.31,543812.0,224.4187,224.8671,224.3688,224.5382,543812.0
2024-09-03 10:30:00,225.31,225.31,224.39,224.56,777146.0,224.5382,224.5382,223.6214,223.7908,777146.0
2024-09-03 10:40:00,224.6,224.82,223.97,224.13,984563.0,223.8307,224.0499,223.2028,223.3623,984563.0
2024-09-03 10:50:00,224.12,224.49,223.51,223.65,835583.0,223.3523,223.7211,222.7444,222.8839,835583.0
2024-09-03 11:00:00,223.65,224.52,223.65,224.23,751436.0,222.8839,223.751,222.8839,223.4619,751436.0
2024-09-03 11:10:00,224.24,224.67,224.13,224.41,470545.0,223.4719,223.9004,223.3623,223.6413,470545.0
2024-09-03 11:20:00,224.41,224.49,223.82,223.86,466694.0,223.6413,223.7211,223.0533,223.0932,466694.0
2024-09-03 11:30:00,223.86,224.43,223.61,224.24,492315.0,223.0932,223.6613,222.8441,223.4719,492315.0
2024-09-03 11:40:00,224.23,224.28,223.57,223.9,381062.0,223.4619,223.5118,222.8042,223.1331,381062.0
2024-09-03 11:50:00,223.9,223.97,223.27,223.54,532295.0,223.1331,223.2028,222.5052,222.7743,532295.0
2024-09-03 12:00:00,223.55,223.94,223.53,223.63,498568.0,222.7843,223.1729,222.7643,222.864,498568.0
2024-09-03 12:10:00,223.62,224.32,223.34,224.04,481757.0,222.854,223.5516,222.575,223.2726,481757.0
2024-09-03 12:20:00,224.04,224.16,223.73,223.89,320602.0,223.2726,223.3922,222.9637,223.1231,320602.0
2024-09-03 12:30:00,223.88,224.03,223.77,223.91,297659.0,223.1131,223.2626,223.0035,223.143,297659.0
2024-09-03 12:40:00,223.9,223.9,223.44,223.71,374602.0,223.1331,223.1331,222.6747,222.9437,374602.0
2024-09-03 12:50:00,223.72,223.91,223.58,223.71,272099.0,222.9537,223.143,222.8142,222.9437,272099.0
2024-09-03 13:00:00,223.72,224.05,223.68,223.88,276234.0,222.9537,223.2826,222.9138,223.1131,276234.0
2024-09-03 13:10:00,223.89,223.93,223.51,223.71,322797.0,223.1231,223.163,222.7444,222.9437,322797.0
2024-09-03 13:20:00,223.7,224.15,223.67,223.83,338942.0,222.9338,223.3822,222.9039,223.0633,338942.0
2024-09-03 13:30:00,223.83,223.93,223.4,223.86,375289.0,223.0633,223.163,222.6348,223.0932,375289.0
2024-09-03 13:40:00,223.87,223.89,223.31,223.47,320154.0,223.1032,223.1231,222.5451,222.7045,320154.0
2024-09-03 13:50:00,223.48,223.55,223.18,223.21,334304.0,222.7145,222.7843,222.4155,222.4454,334304.0
2024-09-03 14:00:00,223.24,223.3,222.39,222.59,761763.0,222.4753,222.5351,221.6282,221.8276,761763.0
2024-09-03 14:10:00,222.58,222.7,221.89,221.94,815942.0,221.8176,221.9372,221.13,221.1798,815942.0
2024-09-03 14:20:00,221.93,222.37,221.84,222.13,594466.0,221.1698,221.6083,221.0801,221.3691,594466.0
2024-09-03 14:30:00,222.13,222.73,222.05,222.44,507268.0,221.3691,221.9671,221.2894,221.6781,507268.0
2024-09-03 14:40:00,222.44,222.48,222.06,222.08,373273.0,221.6781,221.7179,221.2994,221.3193,373273.0
2024-09-03 14:50:00,222.09,222.19,221.82,221.94,452791.0,221.3293,221.4289,221.0602,221.1798,452791.0
2024-09-03 15:00:00,221.95,222.26,221.89,222.0,445547.0,221.1898,221.4987,221.13,221.2396,445547.0
2024-09-03 15:10:00,222.0,222.44,221.77,222.43,633140.0,221.2396,221.6781,221.0104,221.6681,633140.0
2024-09-03 15:20:00,222.43,222.72,222.16,222.45,753964.0,221.6681,221.9571,221.399,221.688,753964.0
2024-09-03 15:30:00,222.44,222.53,221.91,221.98,750843.0,221.6781,221.7678,221.1499,221.2197,750843.0
2024-09-03 15:40:00,221.97,222.05,221.17,221.84,1230971.0,221.2097,221.2894,220.4124,221.0801,1230971.0
2024-09-03 15:50:00,221.86,222.8,221.85,222.76,3146160.0,221.1001,222.0368,221.0901,221.997,3146160.0
2024-09-04 09:30:00,221.7,221.78,219.39,219.62,2661343.0,220.9406,221.0203,218.6385,218.8677,2661343.0
2024-09-04 09:40:00,219.61,220.67,219.47,220.53,1242276.0,218.8578,219.9141,218.7182,219.7746,1242276.0
2024-09-04 09:50:00,220.53,220.62,219.04,219.57,1216664.0,219.7746,219.8643,218.2897,218.8179,1216664.0
2024-09-04 10:00:00,219.56,219.56,217.8,218.93,2176359.0,218.8079,218.8079,217.054,218.1801,2176359.0
2024-09-04 10:10:00,218.94,219.32,217.57,217.75,1589967.0,218.1901,218.5688,216.8248,217.0041,1589967.0
2024-09-04 10:20:00,217.76,218.66,217.48,218.64,1112483.0,217.0141,217.911,216.7351,217.8911,1112483.0
2024-09-04 10:30:00,218.64,219.32,218.54,219.21,996766.0,217.8911,218.5688,217.7914,218.4591,996766.0
2024-09-04 10:40:00,219.2,219.62,218.77,219.06,785105.0,218.4492,218.8677,218.0206,218.3097,785105.0
2024-09-04 10:50:00,219.07,219.51,218.65,219.45,671925.0,218.3196,218.7581,217.9011,218.6983,671925.0
2024-09-04 11:00:00,219.48,220.25,219.15,219.23,967790.0,218.7282,219.4956,218.3993,218.4791,967790.0
2024-09-04 11:10:00,219.22,219.74,219.22,219.71,461464.0,218.4691,218.9873,218.4691,218.9574,461464.0
2024-09-04 11:20:00,219.7,219.78,218.68,218.68,639378.0,218.9475,219.0272,217.931,217.931,639378.0
2024-09-04 11:30:00,218.7,219.02,218.01,218.83,667776.0,217.9509,218.2698,217.2633,218.0804,667776.0
2024-09-04 11:40:00,218.81,219.3,218.6,219.18,423737.0,218.0605,218.5488,217.8512,218.4292,423737.0
2024-09-04 11:50:00,219.17,219.46,218.92,219.32,381448.0,218.4193,218.7083,218.1701,218.5688,381448.0
2024-09-04 12:00:00,219.31,219.57,219.09,219.42,393966.0,218.5588,218.8179,218.3396,218.6684,393966.0
2024-09-04 12:10:00,219.44,219.69,219.08,219.53,369474.0,218.6884,218.9375,218.3296,218.778,369474.0
2024-09-04 12:20:00,219.52,219.97,219.42,219.93,334470.0,218.7681,219.2165,218.6684,219.1767,334470.0
2024-09-04 12:30:00,219.92,220.2,219.91,219.94,367502.0,219.1667,219.4457,219.1567,219.1866,367502.0
2024-09-04 12:40:00,219.94,220.07,219.55,219.6,376402.0,219.1866,219.3162,218.798,218.8478,376402.0
2024-09-04 12:50:00,219.6,220.22,219.54,220.22,424900.0,218.8478,219.4657,218.788,219.4657,424900.0
2024-09-04 13:00:00,220.21,220.24,219.79,220.2,318484.0,219.4557,219.4856,219.0372,219.4457,318484.0
2024-09-04 13:10:00,220.2,220.37,219.97,220.28,422883.0,219.4457,219.6152,219.2165,219.5255,422883.0
2024-09-04 13:20:00,220.26,220.79,219.99,220.12,387332.0,219.5055,220.0337,219.2365,219.366,387332.0
2024-09-04 13:30:00,220.1,220.4,220.07,220.32,341977.0,219.3461,219.6451,219.3162,219.5653,341977.0
2024-09-04 13:40:00,220.33,220.82,220.31,220.78,362345.0,219.5753,220.0636,219.5554,220.0238,362345.0
2024-09-04 13:50:00,220.78,220.91,220.58,220.88,380287.0,220.0238,220.1533,219.8244,220.1234,380287.0
2024-09-04 14:00:00,220.88,221.11,220.52,220.91,524334.0,220.1234,220.3526,219.7647,220.1533,524334.0
2024-09-04 14:10:00,220.89,221.09,220.63,220.67,274189.0,220.1334,220.3327,219.8743,219.9141,274189.0
2024-09-04 14:20:00,220.67,221.09,220.4,220.91,443779.0,219.9141,220.3327,219.6451,220.1533,443779.0
2024-09-04 14:30:00,220.9,221.14,220.5,220.69,320979.0,220.1434,220.3825,219.7447,219.9341,320979.0
2024-09-04 14:40:00,220.69,220.97,220.67,220.78,261196.0,219.9341,220.2131,219.9141,220.0238,261196.0
2024-09-04 14:50:00,220.78,220.95,220.46,220.51,472424.0,220.0238,220.1932,219.7049,219.7547,472424.0
2024-09-04 15:00:00,220.52,220.59,220.25,220.28,377973.0,219.7647,219.8344,219.4956,219.5255,377973.0
2024-09-04 15:10:00,220.27,220.53,220.17,220.31,387691.0,219.5155,219.7746,219.4159,219.5554,387691.0
2024-09-04 15:20:00,220.29,220.59,220.2,220.55,534775.0,219.5354,219.8344,219.4457,219.7946,534775.0
2024-09-04 15:30:00,220.55,220.92,220.42,220.87,607528.0,219.7946,220.1633,219.665,220.1135,607528.0
2024-09-04 15:40:00,220.87,221.28,220.75,220.83,786392.0,220.1135,220.522,219.9939,220.0736,786392.0
2024-09-04 15:50:00,220.85,221.44,220.63,220.79,2121133.0,220.0935,220.6815,219.8743,220.0337,2121133.0
2024-09-05 09:30:00,221.73,224.33,221.52,223.89,3015531.0,220.9705,223.5616,220.7612,223.1231,3015531.0
2024-09-05 09:40:00,223.89,224.05,222.82,223.3,978831.0,223.1231,223.2826,222.0568,222.5351,978831.0
2024-09-05 09:50:00,223.31,224.92,223.3,224.71,1098189.0,222.5451,224.1496,222.5351,223.9403,1098189.0
2024-09-05 10:00:00,224.71,225.23,224.19,224.32,1192204.0,223.9403,224.4585,223.4221,223.5516,1192204.0
2024-09-05 10:10:00,224.32,224.58,223.88,224.31,661380.0,223.5516,223.8107,223.1131,223.5417,661380.0
2024-09-05 10:20:00,224.31,225.48,224.3,225.08,822472.0,223.5417,224.7077,223.5317,224.309,822472.0
2024-09-05 10:30:00,225.09,225.39,224.69,225.26,552218.0,224.319,224.618,223.9204,224.4884,552218.0
2024-09-05 10:40:00,225.25,225.25,223.94,224.09,528847.0,224.4785,224.4785,223.1729,223.3224,528847.0
2024-09-05 10:50:00,224.08,224.15,223.63,223.7,517200.0,223.3125,223.3822,222.864,222.9338,517200.0
2024-09-05 11:00:00,223.7,223.82,222.98,223.65,712791.0,222.9338,223.0533,222.2162,222.8839,712791.0
2024-09-05 11:10:00,223.65,223.87,223.25,223.3,431230.0,222.8839,223.1032,222.4853,222.5351,431230.0
2024-09-05 11:20:00,223.31,223.44,222.38,222.48,657485.0,222.5451,222.6747,221.6183,221.7179,657485.0
2024-09-05 11:30:00,222.46,222.66,222.0,222.32,470975.0,221.698,221.8973,221.2396,221.5585,470975.0
2024-09-05 11:40:00,222.3,222.51,221.99,222.18,373816.0,221.5386,221.7478,221.2296,221.419,373816.0
2024-09-05 11:50:00,222.19,222.63,221.88,221.97,404952.0,221.4289,221.8674,221.12,221.2097,404952.0
2024-09-05 12:00:00,221.98,222.75,221.95,222.67,320069.0,221.2197,221.987,221.1898,221.9073,320069.0
2024-09-05 12:10:00,222.68,222.68,221.98,222.28,302484.0,221.9173,221.9173,221.2197,221.5186,302484.0
2024-09-05 12:20:00,222.27,222.82,222.22,222.8,312065.0,221.5087,222.0568,221.4588,222.0368,312065.0
2024-09-05 12:30:00,222.79,222.95,222.62,222.7,232674.0,222.0269,222.1863,221.8575,221.9372,232674.0
2024-09-05 12:40:00,222.73,223.15,222.69,222.76,421559.0,221.9671,222.3856,221.9272,221.997,421559.0
2024-09-05 12:50:00,222.75,223.14,222.7,222.83,305218.0,221.987,222.3757,221.9372,222.0667,305218.0
2024-09-05 13:00:00,222.84,222.99,222.5,222.61,287081.0,222.0767,222.2262,221.7379,221.8475,287081.0
2024-09-05 13:10:00,222.61,222.91,222.59,222.89,270103.0,221.8475,222.1465,221.8276,222.1265,270103.0
2024-09-05 13:20:00,222.89,222.94,222.34,222.39,223853.0,222.1265,222.1764,221.5784,221.6282,223853.0
2024-09-05 13:30:00,222.4,223.06,222.37,222.83,341385.0,221.6382,222.296,221.6083,222.0667,341385.0
2024-09-05 13:40:00,222.83,223.74,222.83,223.6,438873.0,222.0667,222.9736,222.0667,222.8341,438873.0
2024-09-05 13:50:00,223.61,223.65,223.35,223.61,315075.0,222.8441,222.8839,222.585,222.8441,315075.0
2024-09-05 14:00:00,223.63,223.75,223.34,223.55,294010.0,222.864,222.9836,222.575,222.7843,294010.0
2024-09-05 14:10:00,223.56,223.71,223.27,223.58,343148.0,222.7942,222.9437,222.5052,222.8142,343148.0
2024-09-05 14:20:00,223.58,223.65,223.17,223.33,332387.0,222.8142,222.8839,222.4056,222.565,332387.0
2024-09-05 14:30:00,223.34,223.8,223.33,223.68,238358.0,222.575,223.0334,222.565,222.9138,238358.0
2024-09-05 14:40:00,223.69,223.7,223.44,223.65,268579.0,222.9238,222.9338,222.6747,222.8839,268579.0
2024-09-05 14:50:00,223.64,223.9,223.28,223.32,329818.0,222.874,223.1331,222.5152,222.5551,329818.0
2024-09-05 15:00:00,223.33,223.4,223.06,223.14,253342.0,222.565,222.6348,222.296,222.3757,253342.0
2024-09-05 15:10:00,223.14,223.25,222.11,222.67,411261.0,222.3757,222.4853,221.3492,221.9073,411261.0
2024-09-05 15:20:00,222.66,222.89,222.48,222.83,330065.0,221.8973,222.1265,221.7179,222.0667,330065.0
2024-09-05 15:30:00,222.82,223.4,222.61,222.66,396212.0,222.0568,222.6348,221.8475,221.8973,396212.0
2024-09-05 15:40:00,222.63,222.64,221.9,222.26,567907.0,221.8674,221.8774,221.1399,221.4987,567907.0
2024-09-05 15:50:00,222.24,222.44,221.81,222.38,1595503.0,221.4788,221.6781,221.0502,221.6183,1595503.0
2024-09-06 09:30:00,224.0,224.69,223.01,223.51,1828159.0,223.2327,223.9204,222.2461,222.7444,1828159.0
2024-09-06 09:40:00,223.48,225.24,222.8,224.75,1894323.0,222.7145,224.4685,222.0368,223.9802,1894323.0
2024-09-06 09:50:00,224.78,225.09,223.94,224.05,1271192.0,224.0101,224.319,223.1729,223.2826,1271192.0
2024-09-06 10:00:00,224.05,224.75,223.66,224.16,989464.0,223.2826,223.9802,222.8939,223.3922,989464.0
2024-09-06 10:10:00,224.15,224.24,223.08,223.62,1122726.0,223.3822,223.4719,222.3159,222.854,1122726.0
2024-09-06 10:20:00,223.62,223.74,222.38,222.69,1002008.0,222.854,222.9736,221.6183,221.9272,1002008.0
2024-09-06 10:30:00,222.67,223.03,221.95,222.17,978441.0,221.9073,222.2661,221.1898,221.409,978441.0
2024-09-06 10:40:00,222.15,222.18,221.09,221.14,772300.0,221.3891,221.419,220.3327,220.3825,772300.0
2024-09-06 10:50:00,221.12,221.61,220.93,221.4,621057.0,220.3626,220.8509,220.1732,220.6416,621057.0
2024-09-06 11:00:00,221.41,222.57,221.27,221.47,1081893.0,220.6516,221.8076,220.5121,220.7114,1081893.0
2024-09-06 11:10:00,221.49,221.87,220.83,220.98,575253.0,220.7313,221.11,220.0736,220.2231,575253.0
2024-09-06 11:20:00,220.98,221.75,220.94,221.25,537398.0,220.2231,220.9904,220.1832,220.4922,537398.0
2024-09-06 11:30:00,221.25,222.07,221.23,221.33,486827.0,220.4922,221.3093,220.4722,220.5719,486827.0
2024-09-06 11:40:00,221.3,221.64,221.03,221.27,354670.0,220.542,220.8808,220.2729,220.5121,354670.0
2024-09-06 11:50:00,221.26,221.45,220.82,220.96,429045.0,220.5021,220.6915,220.0636,220.2031,429045.0
2024-09-06 12:00:00,220.96,221.18,220.66,220.9,538912.0,220.2031,220.4224,219.9042,220.1434,538912.0
2024-09-06 12:10:00,220.91,221.35,220.71,221.03,324276.0,220.1533,220.5918,219.954,220.2729,324276.0
2024-09-06 12:20:00,221.05,221.25,220.68,220.69,317991.0,220.2928,220.4922,219.9241,219.9341,317991.0
2024-09-06 12:30:00,220.7,221.25,220.58,220.64,467135.0,219.944,220.4922,219.8244,219.8842,467135.0
2024-09-06 12:40:00,220.65,220.99,220.61,220.74,408062.0,219.8942,220.233,219.8543,219.9839,408062.0
2024-09-06 12:50:00,220.73,220.95,220.46,220.68,451787.0,219.9739,220.1932,219.7049,219.9241,451787.0
2024-09-06 13:00:00,220.68,221.34,220.61,221.25,407636.0,219.9241,220.5818,219.8543,220.4922,407636.0
2024-09-06 13:10:00,221.25,221.5,221.22,221.34,452402.0,220.4922,220.7413,220.4623,220.5818,452402.0
2024-09-06 13:20:00,221.34,221.64,220.91,220.95,420688.0,220.5818,220.8808,220.1533,220.1932,420688.0
2024-09-06 13:30:00,220.95,221.09,220.53,220.53,336124.0,220.1932,220.3327,219.7746,219.7746,336124.0
2024-09-06 13:40:00,220.53,220.61,220.1,220.24,369627.0,219.7746,219.8543,219.3461,219.4856,369627.0
2024-09-06 13:50:00,220.26,220.68,220.08,220.27,410298.0,219.5055,219.9241,219.3262,219.5155,410298.0
2024-09-06 14:00:00,220.31,220.52,219.81,220.07,392285.0,219.5554,219.7647,219.0571,219.3162,392285.0
2024-09-06 14:10:00,220.07,220.45,220.05,220.34,303423.0,219.3162,219.6949,219.2963,219.5853,303423.0
2024-09-06 14:20:00,220.34,220.51,219.77,220.19,355603.0,219.5853,219.7547,219.0172,219.4358,355603.0
2024-09-06 14:30:00,220.19,220.2,219.82,219.97,376480.0,219.4358,219.4457,219.0671,219.2165,376480.0
2024-09-06 14:40:00,219.97,220.34,219.91,220.19,320872.0,219.2165,219.5853,219.1567,219.4358,320872.0
2024-09-06 14:50:00,220.17,220.68,219.98,220.54,505173.0,219.4159,219.9241,219.2265,219.7846,505173.0
2024-09-06 15:00:00,220.55,221.03,220.45,220.77,503958.0,219.7946,220.2729,219.6949,220.0138,503958.0
2024-09-06 15:10:00,220.77,221.17,220.71,220.94,643680.0,220.0138,220.4124,219.954,220.1832,643680.0
2024-09-06 15:20:00,220.93,221.47,220.82,221.06,544387.0,220.1732,220.7114,220.0636,220.3028,544387.0
2024-09-06 15:30:00,221.06,221.39,220.85,220.98,490583.0,220.3028,220.6317,220.0935,220.2231,490583.0
2024-09-06 15:40:00,221.0,221.42,220.7,221.31,601089.0,220.243,220.6616,219.944,220.5519,601089.0
2024-09-06 15:50:00,221.32,221.55,220.14,220.95,2189751.0,220.5619,220.7911,219.386,220.1932,2189751.0
2024-09-09 09:30:00,220.83,221.27,219.03,219.05,2634125.0,220.0736,220.5121,218.2798,218.2997,2634125.0
2024-09-09 09:40:00,219.05,219.08,217.82,218.89,2402008.0,218.2997,218.3296,217.0739,218.1402,2402008.0
2024-09-09 09:50:00,218.88,219.65,218.61,219.24,1644463.0,218.1303,218.8976,217.8612,218.489,1644463.0
2024-09-09 10:00:00,219.2,220.02,219.13,219.79,1142018.0,218.4492,219.2664,218.3794,219.0372,1142018.0
2024-09-09 10:10:00,219.81,220.2,219.1,219.31,923450.0,219.0571,219.4457,218.3495,218.5588,923450.0
2024-09-09 10:20:00,219.34,219.36,218.74,218.88,1132716.0,218.5887,218.6086,217.9908,218.1303,1132716.0
2024-09-09 10:30:00,218.88,218.88,217.85,218.01,1197187.0,218.1303,218.1303,217.1038,217.2633,1197187.0
2024-09-09 10:40:00,218.0,218.4,217.55,218.02,947065.0,217.2533,217.6519,216.8048,217.2732,947065.0
2024-09-09 10:50:00,217.99,218.35,217.1,217.2,975110.0,217.2433,217.6021,216.3564,216.456,975110.0
2024-09-09 11:00:00,217.2,218.09,217.05,217.82,726444.0,216.456,217.343,216.3065,217.0739,726444.0
2024-09-09 11:10:00,217.82,218.43,217.65,218.43,502181.0,217.0739,217.6818,216.9045,217.6818,502181.0
2024-09-09 11:20:00,218.42,219.01,218.29,218.96,612531.0,217.6718,218.2598,217.5423,218.21,612531.0
2024-09-09 11:30:00,218.98,219.64,218.93,219.56,700171.0,218.2299,218.8877,218.1801,218.8079,700171.0
2024-09-09 11:40:00,219.56,219.77,219.31,219.6,525175.0,218.8079,219.0172,218.5588,218.8478,525175.0
2024-09-09 11:50:00,219.61,219.91,219.29,219.91,407813.0,218.8578,219.1567,218.5389,219.1567,407813.0
2024-09-09 12:00:00,219.89,220.5,219.86,220.08,730766.0,219.1368,219.7447,219.1069,219.3262,730766.0
2024-09-09 12:10:00,220.09,220.3,219.64,220.12,478486.0,219.3361,219.5454,218.8877,219.366,478486.0
2024-09-09 12:20:00,220.1,220.25,219.74,220.22,453260.0,219.3461,219.4956,218.9873,219.4657,453260.0
2024-09-09 12:30:00,220.21,220.37,219.81,220.1,459193.0,219.4557,219.6152,219.0571,219.3461,459193.0
2024-09-09 12:40:00,220.11,220.36,220.04,220.26,358487.0,219.3561,219.6052,219.2863,219.5055,358487.0
2024-09-09 12:50:00,220.28,220.61,219.94,220.15,525066.0,219.5255,219.8543,219.1866,219.3959,525066.0
2024-09-09 13:00:00,220.16,220.77,219.9,220.72,686218.0,219.4059,220.0138,219.1468,219.964,686218.0
2024-09-09 13:10:00,220.7,220.93,220.32,220.87,637462.0,219.944,220.1732,219.5653,220.1135,637462.0
2024-09-09 13:20:00,220.86,220.86,220.52,220.84,460739.0,220.1035,220.1035,219.7647,220.0836,460739.0
2024-09-09 13:30:00,220.84,220.85,220.23,220.72,782420.0,220.0836,220.0935,219.4756,219.964,782420.0
2024-09-09 13:40:00,220.72,220.88,219.36,220.04,1466758.0,219.964,220.1234,218.6086,219.2863,1466758.0
2024-09-09 13:50:00,220.05,220.2,218.48,219.17,2012101.0,219.2963,219.4457,217.7316,218.4193,2012101.0
2024-09-09 14:00:00,219.16,219.16,217.51,218.11,1831965.0,218.4093,218.4093,216.765,217.3629,1831965.0
2024-09-09 14:10:00,218.13,218.25,217.22,217.96,2058676.0,217.3828,217.5024,216.476,217.2134,2058676.0
2024-09-09 14:20:00,218.0,218.07,217.08,217.17,1200290.0,217.2533,217.323,216.3364,216.4261,1200290.0
2024-09-09 14:30:00,217.14,217.95,216.71,216.97,2358330.0,216.3962,217.2035,215.9677,216.2268,2358330.0
2024-09-09 14:40:00,216.95,218.0,216.88,217.74,1427639.0,216.2069,217.2533,216.1371,216.9942,1427639.0
2024-09-09 14:50:00,217.75,217.99,217.65,217.88,638612.0,217.0041,217.2433,216.9045,217.1337,638612.0
2024-09-09 15:00:00,217.87,218.78,217.78,218.68,1254570.0,217.1237,218.0306,217.034,217.931,1254570.0
2024-09-09 15:10:00,218.7,218.77,218.31,218.6,778065.0,217.9509,218.0206,217.5622,217.8512,778065.0
2024-09-09 15:20:00,218.59,219.28,218.26,219.26,994275.0,217.8413,218.5289,217.5124,218.509,994275.0
2024-09-09 15:30:00,219.27,220.63,219.27,220.28,1896826.0,218.5189,219.8743,218.5189,219.5255,1896826.0
2024-09-09 15:40:00,220.28,220.56,219.76,220.02,1375265.0,219.5255,219.8045,219.0073,219.2664,1375265.0
2024-09-09 15:50:00,220.01,221.06,219.9,220.99,3396419.0,219.2564,220.3028,219.1468,220.233,3396419.0
2024-09-10 09:30:00,218.9,220.02,217.24,217.31,3104275.0,218.1502,219.2664,216.4959,216.5656,3104275.0
2024-09-10 09:40:00,217.31,217.8,216.73,217.14,1942889.0,216.5656,217.054,215.9876,216.3962,1942889.0
2024-09-10 09:50:00,217.12,217.84,216.85,217.52,1215898.0,216.3763,217.0938,216.1072,216.7749,1215898.0
2024-09-10 10:00:00,217.5,219.27,217.46,219.19,1444394.0,216.755,218.5189,216.7151,218.4392,1444394.0
2024-09-10 10:10:00,219.19,219.22,218.09,218.85,1211166.0,218.4392,218.4691,217.343,218.1004,1211166.0
2024-09-10 10:20:00,218.85,219.98,218.42,219.78,1496250.0,218.1004,219.2265,217.6718,219.0272,1496250.0
2024-09-10 10:30:00,219.77,219.92,219.17,219.66,1008380.0,219.0172,219.1667,218.4193,218.9076,1008380.0
2024-09-10 10:40:00,219.67,219.75,218.64,218.91,841596.0,218.9176,218.9973,217.8911,218.1602,841596.0
2024-09-10 10:50:00,218.92,219.48,218.22,219.16,875437.0,218.1701,218.7282,217.4725,218.4093,875437.0
2024-09-10 11:00:00,219.15,219.48,218.94,219.46,482051.0,218.3993,218.7282,218.1901,218.7083,482051.0
2024-09-10 11:10:00,219.46,219.93,219.36,219.78,768021.0,218.7083,219.1767,218.6086,219.0272,768021.0
2024-09-10 11:20:00,219.79,220.22,219.68,219.95,765350.0,219.0372,219.4657,218.9275,219.1966,765350.0
2024-09-10 11:30:00,219.95,220.41,219.71,219.79,596671.0,219.1966,219.655,218.9574,219.0372,596671.0
2024-09-10 11:40:00,219.81,220.1,219.16,219.33,606077.0,219.0571,219.3461,218.4093,218.5787,606077.0
2024-09-10 11:50:00,219.31,219.31,218.26,218.34,704215.0,218.5588,218.5588,217.5124,217.5921,704215.0
2024-09-10 12:00:00,218.32,218.83,218.04,218.65,698369.0,217.5722,218.0804,217.2931,217.9011,698369.0
2024-09-10 12:10:00,218.65,218.83,218.23,218.47,529059.0,217.9011,218.0804,217.4825,217.7217,529059.0
2024-09-10 12:20:00,218.47,218.63,218.35,218.54,365415.0,217.7217,217.8811,217.6021,217.7914,365415.0
2024-09-10 12:30:00,218.53,219.01,218.49,218.95,370167.0,217.7815,218.2598,217.7416,218.2,370167.0
2024-09-10 12:40:00,218.95,219.48,218.93,219.31,396520.0,218.2,218.7282,218.1801,218.5588,396520.0
2024-09-10 12:50:00,219.31,219.94,219.26,219.55,625866.0,218.5588,219.1866,218.509,218.798,625866.0
2024-09-10 13:00:00,219.56,219.97,219.53,219.84,320942.0,218.8079,219.2165,218.778,219.087,320942.0
2024-09-10 13:10:00,219.85,220.66,219.85,220.45,721763.0,219.0969,219.9042,219.0969,219.6949,721763.0
2024-09-10 13:20:00,220.46,220.52,220.2,220.27,515178.0,219.7049,219.7647,219.4457,219.5155,515178.0
2024-09-10 13:30:00,220.27,220.52,220.19,220.46,368491.0,219.5155,219.7647,219.4358,219.7049,368491.0
2024-09-10 13:40:00,220.46,220.78,220.46,220.75,434475.0,219.7049,220.0238,219.7049,219.9939,434475.0
2024-09-10 13:50:00,220.73,220.95,220.66,220.81,396856.0,219.9739,220.1932,219.9042,220.0537,396856.0
2024-09-10 14:00:00,220.81,221.48,220.81,221.11,979150.0,220.0537,220.7214,220.0537,220.3526,979150.0
2024-09-10 14:10:00,221.11,221.29,220.89,220.92,434949.0,220.3526,220.532,220.1334,220.1633,434949.0
2024-09-10 14:20:00,220.92,220.99,220.64,220.82,467854.0,220.1633,220.233,219.8842,220.0636,467854.0
2024-09-10 14:30:00,220.83,221.05,220.58,220.78,366442.0,220.0736,220.2928,219.8244,220.0238,366442.0
2024-09-10 14:40:00,220.79,220.9,220.35,220.46,356045.0,220.0337,220.1434,219.5952,219.7049,356045.0
2024-09-10 14:50:00,220.46,220.52,220.21,220.38,434151.0,219.7049,219.7647,219.4557,219.6251,434151.0
2024-09-10 15:00:00,220.37,220.5,220.22,220.31,454941.0,219.6152,219.7447,219.4657,219.5554,454941.0
2024-09-10 15:10:00,220.31,220.85,220.3,220.66,642538.0,219.5554,220.0935,219.5454,219.9042,642538.0
2024-09-10 15:20:00,220.66,220.77,220.43,220.75,507840.0,219.9042,220.0138,219.675,219.9939,507840.0
2024-09-10 15:30:00,220.75,221.0,220.64,220.73,520386.0,219.9939,220.243,219.8842,219.9739,520386.0
2024-09-10 15:40:00,220.73,220.93,220.72,220.81,502368.0,219.9739,220.1732,219.964,220.0537,502368.0
2024-09-10 15:50:00,220.81,221.13,219.68,220.17,2639038.0,220.0537,220.3726,218.9275,219.4159,2639038.0
2024-09-11 09:30:00,221.49,223.09,220.5,221.26,2348806.0,220.7313,222.3259,219.7447,220.5021,2348806.0
2024-09-11 09:40:00,221.22,221.69,220.15,220.71,1075674.0,220.4623,220.9306,219.3959,219.954,1075674.0
2024-09-11 09:50:00,220.67,221.14,220.21,220.51,801015.0,219.9141,220.3825,219.4557,219.7547,801015.0
2024-09-11 10:00:00,220.55,221.01,219.79,220.55,975955.0,219.7946,220.253,219.0372,219.7946,975955.0
2024-09-11 10:10:00,220.55,220.63,219.3,219.54,823845.0,219.7946,219.8743,218.5488,218.788,823845.0
2024-09-11 10:20:00,219.56,219.61,219.15,219.25,604586.0,218.8079,218.8578,218.3993,218.499,604586.0
2024-09-11 10:30:00,219.24,219.34,218.39,218.61,813739.0,218.489,218.5887,217.6419,217.8612,813739.0
2024-09-11 10:40:00,218.6,218.97,218.23,218.35,608106.0,217.8512,218.22,217.4825,217.6021,608106.0
2024-09-11 10:50:00,218.32,218.62,217.89,218.59,654630.0,217.5722,217.8712,217.1437,217.8413,654630.0
2024-09-11 11:00:00,218.55,219.03,218.04,218.76,648310.0,217.8014,218.2798,217.2931,218.0107,648310.0
2024-09-11 11:10:00,218.74,219.21,218.6,218.97,482781.0,217.9908,218.4591,217.8512,218.22,482781.0
2024-09-11 11:20:00,218.98,219.04,218.53,218.9,312483.0,218.2299,218.2897,217.7815,218.1502,312483.0
2024-09-11 11:30:00,218.9,219.62,218.67,219.6,462202.0,218.1502,218.8677,217.921,218.8478,462202.0
2024-09-11 11:40:00,219.6,220.35,219.44,220.19,579100.0,218.8478,219.5952,218.6884,219.4358,579100.0
2024-09-11 11:50:00,220.22,220.26,219.01,219.68,406937.0,219.4657,219.5055,218.2598,218.9275,406937.0
2024-09-11 12:00:00,219.7,220.8,219.65,220.55,637454.0,218.9475,220.0437,218.8976,219.7946,637454.0
2024-09-11 12:10:00,220.56,220.74,220.28,220.72,411356.0,219.8045,219.9839,219.5255,219.964,411356.0
2024-09-11 12:20:00,220.74,220.95,220.23,220.84,457199.0,219.9839,220.1932,219.4756,220.0836,457199.0
2024-09-11 12:30:00,220.86,221.31,220.79,221.28,384257.0,220.1035,220.5519,220.0337,220.522,384257.0
2024-09-11 12:40:00,221.3,221.33,220.51,220.58,275363.0,220.542,220.5719,219.7547,219.8244,275363.0
2024-09-11 12:50:00,220.62,221.1,220.53,221.07,307801.0,219.8643,220.3427,219.7746,220.3128,307801.0
2024-09-11 13:00:00,221.07,221.85,221.0,221.48,479132.0,220.3128,221.0901,220.243,220.7214,479132.0
2024-09-11 13:10:00,221.51,221.78,221.15,221.25,459681.0,220.7513,221.0203,220.3925,220.4922,459681.0
2024-09-11 13:20:00,221.25,221.33,220.99,221.21,338549.0,220.4922,220.5719,220.233,220.4523,338549.0
2024-09-11 13:30:00,221.22,221.38,220.91,221.05,433476.0,220.4623,220.6217,220.1533,220.2928,433476.0
2024-09-11 13:40:00,221.06,221.45,220.84,221.44,448374.0,220.3028,220.6915,220.0836,220.6815,448374.0
2024-09-11 13:50:00,221.46,221.59,220.91,221.08,458629.0,220.7014,220.831,220.1533,220.3227,458629.0
2024-09-11 14:00:00,221.08,221.1,220.86,221.03,462027.0,220.3227,220.3427,220.1035,220.2729,462027.0
2024-09-11 14:10:00,221.04,221.4,220.93,221.03,347724.0,220.2829,220.6416,220.1732,220.2729,347724.0
2024-09-11 14:20:00,221.0,221.71,220.9,221.62,509530.0,220.243,220.9506,220.1434,220.8609,509530.0
2024-09-11 14:30:00,221.65,221.79,221.15,221.32,569983.0,220.8908,221.0303,220.3925,220.5619,569983.0
2024-09-11 14:40:00,221.34,221.78,221.23,221.49,465462.0,220.5818,221.0203,220.4722,220.7313,465462.0
2024-09-11 14:50:00,221.5,221.6,221.28,221.45,363126.0,220.7413,220.841,220.522,220.6915,363126.0
2024-09-11 15:00:00,221.44,221.57,221.34,221.45,429175.0,220.6815,220.8111,220.5818,220.6915,429175.0
2024-09-11 15:10:00,221.45,221.5,221.1,221.17,661441.0,220.6915,220.7413,220.3427,220.4124,661441.0
2024-09-11 15:20:00,221.17,221.97,221.13,221.97,767673.0,220.4124,221.2097,220.3726,221.2097,767673.0
2024-09-11 15:30:00,221.97,222.1,221.68,221.8,675172.0,221.2097,221.3392,220.9207,221.0403,675172.0
2024-09-11 15:40:00,221.81,222.39,221.73,222.35,921330.0,221.0502,221.6282,220.9705,221.5884,921330.0
2024-09-11 15:50:00,222.35,223.0,222.22,222.86,2844382.0,221.5884,222.2362,221.4588,222.0966,2844382.0
2024-09-12 09:30:00,222.51,222.58,220.83,220.91,1720495.0,221.7478,221.8176,220.0736,220.1533,1720495.0
2024-09-12 09:40:00,220.93,221.49,219.93,220.01,1291290.0,220.1732,220.7313,219.1767,219.2564,1291290.0
2024-09-12 09:50:00,220.01,221.1,219.82,221.04,999274.0,219.2564,220.3427,219.0671,220.2829,999274.0
2024-09-12 10:00:00,221.04,221.71,220.94,221.5,810543.0,220.2829,220.9506,220.1832,220.7413,810543.0
2024-09-12 10:10:00,221.54,222.3,221.45,222.24,776782.0,220.7812,221.5386,220.6915,221.4788,776782.0
2024-09-12 10:20:00,222.24,222.38,221.97,222.07,626069.0,221.4788,221.6183,221.2097,221.3093,626069.0
2024-09-12 10:30:00,222.07,222.37,221.09,221.53,532303.0,221.3093,221.6083,220.3327,220.7712,532303.0
2024-09-12 10:40:00,221.52,222.11,221.37,222.05,447700.0,220.7612,221.3492,220.6117,221.2894,447700.0
2024-09-12 10:50:00,222.05,222.27,221.53,221.8,471663.0,221.2894,221.5087,220.7712,221.0403,471663.0
2024-09-12 11:00:00,221.81,222.89,221.67,222.87,690123.0,221.0502,222.1265,220.9107,222.1066,690123.0
2024-09-12 11:10:00,222.87,223.07,221.96,222.11,716842.0,222.1066,222.3059,221.1997,221.3492,716842.0
2024-09-12 11:20:00,222.13,222.23,221.69,221.9,391918.0,221.3691,221.4688,220.9306,221.1399,391918.0
2024-09-12 11:30:00,221.9,222.54,221.78,222.17,486756.0,221.1399,221.7777,221.0203,221.409,486756.0
2024-09-12 11:40:00,222.16,222.31,221.77,221.94,244355.0,221.399,221.5485,221.0104,221.1798,244355.0
2024-09-12 11:50:00,221.95,222.17,221.87,221.98,191215.0,221.1898,221.409,221.11,221.2197,191215.0
2024-09-12 12:00:00,221.98,222.2,221.84,222.0,209922.0,221.2197,221.4389,221.0801,221.2396,209922.0
2024-09-12 12:10:00,222.0,222.1,221.62,221.74,293749.0,221.2396,221.3392,220.8609,220.9805,293749.0
2024-09-12 12:20:00,221.75,222.0,221.67,221.93,243575.0,220.9904,221.2396,220.9107,221.1698,243575.0
2024-09-12 12:30:00,221.95,221.98,221.71,221.75,202102.0,221.1898,221.2197,220.9506,220.9904,202102.0
2024-09-12 12:40:00,221.75,221.99,221.7,221.91,203210.0,220.9904,221.2296,220.9406,221.1499,203210.0
2024-09-12 12:50:00,221.91,222.54,221.9,222.5,421041.0,221.1499,221.7777,221.1399,221.7379,421041.0
2024-09-12 13:00:00,222.49,222.77,222.43,222.73,307466.0,221.7279,222.0069,221.6681,221.9671,307466.0
2024-09-12 13:10:00,222.73,222.94,222.7,222.84,332287.0,221.9671,222.1764,221.9372,222.0767,332287.0
2024-09-12 13:20:00,222.84,223.05,222.58,222.62,397995.0,222.0767,222.286,221.8176,221.8575,397995.0
2024-09-12 13:30:00,222.6,223.1,222.58,223.06,445441.0,221.8375,222.3358,221.8176,222.296,445441.0
2024-09-12 13:40:00,223.06,223.23,222.8,223.01,388157.0,222.296,222.4654,222.0368,222.2461,388157.0
2024-09-12 13:50:00,223.02,223.16,222.83,223.08,334981.0,222.2561,222.3956,222.0667,222.3159,334981.0
2024-09-12 14:00:00,223.09,223.17,222.95,223.07,362951.0,222.3259,222.4056,222.1863,222.3059,362951.0
2024-09-12 14:10:00,223.06,223.06,222.7,222.87,399434.0,222.296,222.296,221.9372,222.1066,399434.0
2024-09-12 14:20:00,222.89,223.17,222.88,223.14,299077.0,222.1265,222.4056,222.1166,222.3757,299077.0
2024-09-12 14:30:00,223.14,223.55,222.9,223.51,423346.0,222.3757,222.7843,222.1365,222.7444,423346.0
2024-09-12 14:40:00,223.51,223.54,223.27,223.35,332126.0,222.7444,222.7743,222.5052,222.585,332126.0
2024-09-12 14:50:00,223.34,223.38,222.16,223.19,866917.0,222.575,222.6149,221.399,222.4255,866917.0
2024-09-12 15:00:00,223.18,223.42,222.99,223.41,378142.0,222.4155,222.6547,222.2262,222.6448,378142.0
2024-09-12 15:10:00,223.41,223.5,223.09,223.22,404340.0,222.6448,222.7344,222.3259,222.4554,404340.0
2024-09-12 15:20:00,223.21,223.21,222.65,222.94,475853.0,222.4454,222.4454,221.8874,222.1764,475853.0
2024-09-12 15:30:00,222.93,223.22,222.82,223.11,447120.0,222.1664,222.4554,222.0568,222.3458,447120.0
2024-09-12 15:40:00,223.1,223.35,222.68,222.83,609233.0,222.3358,222.585,221.9173,222.0667,609233.0
2024-09-12 15:50:00,222.8,223.1,222.25,222.87,2897854.0,222.0368,222.3358,221.4887,222.1066,2897854.0
2024-09-13 09:30:00,223.61,223.85,222.24,222.43,1898474.0,222.8441,223.0832,221.4788,221.6681,1898474.0
2024-09-13 09:40:00,222.44,222.88,222.35,222.55,835491.0,221.6781,222.1166,221.5884,221.7877,835491.0
2024-09-13 09:50:00,222.56,223.22,222.47,222.52,1196026.0,221.7977,222.4554,221.708,221.7578,1196026.0
2024-09-13 10:00:00,222.5,223.4,222.19,223.33,1005174.0,221.7379,222.6348,221.4289,222.565,1005174.0
2024-09-13 10:10:00,223.33,223.5,222.57,222.69,783191.0,222.565,222.7344,221.8076,221.9272,783191.0
2024-09-13 10:20:00,222.7,223.09,222.36,222.36,908480.0,221.9372,222.3259,221.5984,221.5984,908480.0
2024-09-13 10:30:00,222.36,222.45,221.91,222.34,649676.0,221.5984,221.688,221.1499,221.5784,649676.0
2024-09-13 10:40:00,222.35,223.13,222.31,223.06,638129.0,221.5884,222.3657,221.5485,222.296,638129.0
2024-09-13 10:50:00,223.06,223.2,222.68,223.16,498119.0,222.296,222.4355,221.9173,222.3956,498119.0
2024-09-13 11:00:00,223.18,223.75,223.14,223.56,839968.0,222.4155,222.9836,222.3757,222.7942,839968.0
2024-09-13 11:10:00,223.58,223.73,223.33,223.35,448575.0,222.8142,222.9637,222.565,222.585,448575.0
2024-09-13 11:20:00,223.35,223.68,223.23,223.55,369365.0,222.585,222.9138,222.4654,222.7843,369365.0
2024-09-13 11:30:00,223.55,223.71,223.34,223.37,343486.0,222.7843,222.9437,222.575,222.6049,343486.0
2024-09-13 11:40:00,223.38,223.75,223.33,223.7,336166.0,222.6149,222.9836,222.565,222.9338,336166.0
2024-09-13 11:50:00,223.7,223.85,223.64,223.81,411663.0,222.9338,223.0832,222.874,223.0434,411663.0
2024-09-13 12:00:00,223.8,223.99,223.41,223.45,442778.0,223.0334,223.2228,222.6448,222.6846,442778.0
2024-09-13 12:10:00,223.44,223.52,223.16,223.36,329120.0,222.6747,222.7544,222.3956,222.5949,329120.0
2024-09-13 12:20:00,223.36,223.47,223.05,223.31,229899.0,222.5949,222.7045,222.286,222.5451,229899.0
2024-09-13 12:30:00,223.32,223.5,223.31,223.41,226672.0,222.5551,222.7344,222.5451,222.6448,226672.0
2024-09-13 12:40:00,223.42,223.49,223.22,223.46,234945.0,222.6547,222.7245,222.4554,222.6946,234945.0
2024-09-13 12:50:00,223.46,223.95,223.45,223.88,375005.0,222.6946,223.1829,222.6846,223.1131,375005.0
2024-09-13 13:00:00,223.88,224.04,223.75,223.8,377242.0,223.1131,223.2726,222.9836,223.0334,377242.0
2024-09-13 13:10:00,223.79,223.96,223.76,223.86,210929.0,223.0235,223.1929,222.9936,223.0932,210929.0
2024-09-13 13:20:00,223.86,223.89,223.42,223.58,267640.0,223.0932,223.1231,222.6547,222.8142,267640.0
2024-09-13 13:30:00,223.58,223.72,223.32,223.7,321367.0,222.8142,222.9537,222.5551,222.9338,321367.0
2024-09-13 13:40:00,223.71,223.74,223.56,223.67,223413.0,222.9437,222.9736,222.7942,222.9039,223413.0
2024-09-13 13:50:00,223.68,223.81,223.65,223.69,232091.0,222.9138,223.0434,222.8839,222.9238,232091.0
2024-09-13 14:00:00,223.7,224.02,223.07,223.95,551549.0,222.9338,223.2527,222.3059,223.1829,551549.0
2024-09-13 14:10:00,223.94,223.98,223.26,223.31,330463.0,223.1729,223.2128,222.4953,222.5451,330463.0
2024-09-13 14:20:00,223.3,223.37,222.85,223.0,579877.0,222.5351,222.6049,222.0867,222.2362,579877.0
2024-09-13 14:30:00,223.0,223.05,222.7,222.73,371589.0,222.2362,222.286,221.9372,221.9671,371589.0
2024-09-13 14:40:00,222.73,222.9,222.55,222.66,402253.0,221.9671,222.1365,221.7877,221.8973,402253.0
2024-09-13 14:50:00,222.66,222.7,222.41,222.47,375982.0,221.8973,221.9372,221.6482,221.708,375982.0
2024-09-13 15:00:00,222.47,222.61,222.38,222.49,334699.0,221.708,221.8475,221.6183,221.7279,334699.0
2024-09-13 15:10:00,222.49,222.75,222.33,222.6,423065.0,221.7279,221.987,221.5685,221.8375,423065.0
2024-09-13 15:20:00,222.61,222.7,222.44,222.53,365303.0,221.8475,221.9372,221.6781,221.7678,365303.0
2024-09-13 15:30:00,222.54,222.58,222.31,222.5,495476.0,221.7777,221.8176,221.5485,221.7379,495476.0
2024-09-13 15:40:00,222.51,222.85,222.46,222.61,729151.0,221.7478,222.0867,221.698,221.8475,729151.0
2024-09-13 15:50:00,222.62,222.81,222.32,222.46,1922814.0,221.8575,222.0468,221.5585,221.698,1922814.0
2024-09-16 09:30:00,216.52,216.81,213.92,214.81,6531876.0,215.7784,216.0674,213.1873,214.0742,6531876.0
2024-09-16 09:40:00,214.81,215.92,214.7,215.47,2662700.0,214.0742,215.1804,213.9646,214.732,2662700.0
2024-09-16 09:50:00,215.47,216.01,215.16,215.2,1792668.0,214.732,215.2701,214.423,214.4629,1792668.0
2024-09-16 10:00:00,215.18,215.95,215.14,215.51,1341734.0,214.4429,215.2103,214.4031,214.7718,1341734.0
2024-09-16 10:10:00,215.51,217.22,215.44,216.8,2113475.0,214.7718,216.476,214.7021,216.0574,2113475.0
2024-09-16 10:20:00,216.81,216.84,216.22,216.66,1031435.0,216.0674,216.0973,215.4794,215.9179,1031435.0
2024-09-16 10:30:00,216.64,216.92,215.91,216.09,1178628.0,215.8979,216.177,215.1704,215.3498,1178628.0
2024-09-16 10:40:00,216.08,216.1,215.02,215.51,1291566.0,215.3399,215.3598,214.2835,214.7718,1291566.0
2024-09-16 10:50:00,215.51,215.85,215.21,215.3,858040.0,214.7718,215.1106,214.4728,214.5625,858040.0
2024-09-16 11:00:00,215.29,215.64,214.84,215.44,1166531.0,214.5526,214.9014,214.1041,214.7021,1166531.0
2024-09-16 11:10:00,215.44,216.07,215.26,216.06,901734.0,214.7021,215.3299,214.5227,215.3199,901734.0
2024-09-16 11:20:00,216.05,216.58,215.85,216.56,878782.0,215.31,215.8381,215.1106,215.8182,878782.0
2024-09-16 11:30:00,216.55,216.58,215.85,216.06,825248.0,215.8083,215.8381,215.1106,215.3199,825248.0
2024-09-16 11:40:00,216.08,216.09,215.49,215.66,491613.0,215.3399,215.3498,214.7519,214.9213,491613.0
2024-09-16 11:50:00,215.67,216.15,215.58,215.96,467928.0,214.9313,215.4096,214.8416,215.2203,467928.0
2024-09-16 12:00:00,215.97,216.05,215.79,215.93,421082.0,215.2302,215.31,215.0509,215.1904,421082.0
2024-09-16 12:10:00,215.95,216.05,214.97,215.12,803951.0,215.2103,215.31,214.2337,214.3831,803951.0
2024-09-16 12:20:00,215.12,215.47,214.91,215.4,658169.0,214.3831,214.732,214.1739,214.6622,658169.0
2024-09-16 12:30:00,215.39,215.45,214.92,215.25,595288.0,214.6522,214.712,214.1838,214.5127,595288.0
2024-09-16 12:40:00,215.25,215.34,215.04,215.29,438122.0,214.5127,214.6024,214.3034,214.5526,438122.0
2024-09-16 12:50:00,215.29,215.71,215.26,215.59,488713.0,214.5526,214.9711,214.5227,214.8515,488713.0
2024-09-16 13:00:00,215.59,215.86,215.52,215.73,407539.0,214.8515,215.1206,214.7818,214.9911,407539.0
2024-09-16 13:10:00,215.73,215.84,215.61,215.81,404474.0,214.9911,215.1007,214.8715,215.0708,404474.0
2024-09-16 13:20:00,215.8,215.98,215.6,215.97,476532.0,215.0608,215.2402,214.8615,215.2302,476532.0
2024-09-16 13:30:00,215.96,216.06,215.75,215.88,497041.0,215.2203,215.3199,215.011,215.1405,497041.0
2024-09-16 13:40:00,215.87,216.35,215.75,216.24,517256.0,215.1306,215.6089,215.011,215.4993,517256.0
2024-09-16 13:50:00,216.23,216.4,216.08,216.21,462013.0,215.4893,215.6588,215.3399,215.4694,462013.0
2024-09-16 14:00:00,216.22,216.34,216.11,216.33,418664.0,215.4794,215.599,215.3698,215.589,418664.0
2024-09-16 14:10:00,216.33,216.5,216.22,216.27,394784.0,215.589,215.7584,215.4794,215.5292,394784.0
2024-09-16 14:20:00,216.27,216.52,216.26,216.43,368891.0,215.5292,215.7784,215.5192,215.6887,368891.0
2024-09-16 14:30:00,216.43,216.45,216.3,216.4,323412.0,215.6887,215.7086,215.5591,215.6588,323412.0
2024-09-16 14:40:00,216.4,216.45,216.1,216.28,579178.0,215.6588,215.7086,215.3598,215.5392,579178.0
2024-09-16 14:50:00,216.27,216.45,215.98,216.4,497609.0,215.5292,215.7086,215.2402,215.6588,497609.0
2024-09-16 15:00:00,216.41,216.45,216.16,216.31,465061.0,215.6687,215.7086,215.4196,215.5691,465061.0
2024-09-16 15:10:00,216.32,216.47,215.92,216.03,667332.0,215.579,215.7285,215.1804,215.29,667332.0
2024-09-16 15:20:00,216.03,216.29,215.92,216.23,504666.0,215.29,215.5491,215.1804,215.4893,504666.0
2024-09-16 15:30:00,216.23,216.7,216.22,216.62,883195.0,215.4893,215.9577,215.4794,215.878,883195.0
2024-09-16 15:40:00,216.63,216.7,216.37,216.47,770620.0,215.888,215.9577,215.6289,215.7285,770620.0
2024-09-16 15:50:00,216.47,216.6,216.18,216.3,2215149.0,215.7285,215.8581,215.4395,215.5591,2215149.0
2024-09-17 09:30:00,215.75,216.13,214.5,215.58,3072007.0,215.011,215.3897,213.7653,214.8416,3072007.0
2024-09-17 09:40:00,215.58,216.59,215.37,216.03,1738622.0,214.8416,215.8481,214.6323,215.29,1738622.0
2024-09-17 09:50:00,216.04,216.3,215.55,216.22,1059541.0,215.3,215.5591,214.8117,215.4794,1059541.0
2024-09-17 10:00:00,216.24,216.48,215.86,216.03,969673.0,215.4993,215.7385,215.1206,215.29,969673.0
2024-09-17 10:10:00,216.01,216.24,215.53,216.13,881456.0,215.2701,215.4993,214.7917,215.3897,881456.0
2024-09-17 10:20:00,216.12,216.53,215.8,216.4,807805.0,215.3797,215.7883,215.0608,215.6588,807805.0
2024-09-17 10:30:00,216.4,216.7,215.84,216.43,899838.0,215.6588,215.9577,215.1007,215.6887,899838.0
2024-09-17 10:40:00,216.42,216.89,216.34,216.87,726727.0,215.6787,216.1471,215.599,216.1272,726727.0
2024-09-17 10:50:00,216.88,216.9,215.89,216.13,738868.0,216.1371,216.1571,215.1505,215.3897,738868.0
2024-09-17 11:00:00,216.11,216.3,215.96,216.18,488591.0,215.3698,215.5591,215.2203,215.4395,488591.0
2024-09-17 11:10:00,216.18,216.47,216.02,216.38,437738.0,215.4395,215.7285,215.2801,215.6388,437738.0
2024-09-17 11:20:00,216.39,216.39,216.03,216.21,423490.0,215.6488,215.6488,215.29,215.4694,423490.0
2024-09-17 11:30:00,216.2,216.33,216.15,216.26,376654.0,215.4595,215.589,215.4096,215.5192,376654.0
2024-09-17 11:40:00,216.26,216.84,216.11,216.61,601638.0,215.5192,216.0973,215.3698,215.868,601638.0
2024-09-17 11:50:00,216.63,216.74,216.42,216.6,442722.0,215.888,215.9976,215.6787,215.8581,442722.0
2024-09-17 12:00:00,216.6,216.63,216.28,216.38,432175.0,215.8581,215.888,215.5392,215.6388,432175.0
2024-09-17 12:10:00,216.36,216.45,216.0,216.04,568138.0,215.6189,215.7086,215.2601,215.3,568138.0
2024-09-17 12:20:00,216.04,216.11,215.51,215.76,841152.0,215.3,215.3698,214.7718,215.021,841152.0
2024-09-17 12:30:00,215.78,216.18,215.5,216.12,621469.0,215.0409,215.4395,214.7618,215.3797,621469.0
2024-09-17 12:40:00,216.13,216.23,215.34,215.41,656582.0,215.3897,215.4893,214.6024,214.6722,656582.0
2024-09-17 12:50:00,215.4,216.09,215.23,215.8,669621.0,214.6622,215.3498,214.4928,215.0608,669621.0
2024-09-17 13:00:00,215.81,216.11,215.81,216.01,383440.0,215.0708,215.3698,215.0708,215.2701,383440.0
2024-09-17 13:10:00,216.01,216.08,215.63,215.89,358685.0,215.2701,215.3399,214.8914,215.1505,358685.0
2024-09-17 13:20:00,215.9,216.22,215.87,216.16,357744.0,215.1605,215.4794,215.1306,215.4196,357744.0
2024-09-17 13:30:00,216.16,216.39,215.77,215.78,299148.0,215.4196,215.6488,215.0309,215.0409,299148.0
2024-09-17 13:40:00,215.78,215.8,215.05,215.68,510466.0,215.0409,215.0608,214.3134,214.9412,510466.0
2024-09-17 13:50:00,215.65,216.16,215.61,216.13,389883.0,214.9113,215.4196,214.8715,215.3897,389883.0
2024-09-17 14:00:00,216.14,216.38,216.05,216.27,374265.0,215.3997,215.6388,215.31,215.5292,374265.0
2024-09-17 14:10:00,216.27,216.39,216.06,216.06,270506.0,215.5292,215.6488,215.3199,215.3199,270506.0
2024-09-17 14:20:00,216.06,216.33,215.9,216.15,305260.0,215.3199,215.589,215.1605,215.4096,305260.0
2024-09-17 14:30:00,216.14,216.17,215.86,215.97,311241.0,215.3997,215.4296,215.1206,215.2302,311241.0
2024-09-17 14:40:00,215.97,216.04,215.3,215.63,511309.0,215.2302,215.3,214.5625,214.8914,511309.0
2024-09-17 14:50:00,215.64,215.9,215.5,215.84,331808.0,214.9014,215.1605,214.7618,215.1007,331808.0
2024-09-17 15:00:00,215.84,216.05,215.72,216.01,429937.0,215.1007,215.31,214.9811,215.2701,429937.0
2024-09-17 15:10:00,216.01,216.37,215.97,216.36,539769.0,215.2701,215.6289,215.2302,215.6189,539769.0
2024-09-17 15:20:00,216.36,216.62,216.15,216.61,760866.0,215.6189,215.878,215.4096,215.868,760866.0
2024-09-17 15:30:00,216.6,216.74,216.18,216.42,737711.0,215.8581,215.9976,215.4395,215.6787,737711.0
2024-09-17 15:40:00,216.42,216.52,216.17,216.43,717059.0,215.6787,215.7784,215.4296,215.6887,717059.0
2024-09-17 15:50:00,216.44,216.85,216.31,216.85,2027339.0,215.6986,216.1072,215.5691,216.1072,2027339.0
2024-09-18 09:30:00,217.55,219.55,217.54,218.99,3130510.0,216.8048,218.798,216.7949,218.2399,3130510.0
2024-09-18 09:40:00,219.0,219.44,218.64,218.79,1250857.0,218.2499,218.6884,217.8911,218.0406,1250857.0
2024-09-18 09:50:00,218.78,219.4,218.46,219.21,1126363.0,218.0306,218.6485,217.7117,218.4591,1126363.0
2024-09-18 10:00:00,219.21,219.8,218.98,219.64,1132632.0,218.4591,219.0471,218.2299,218.8877,1132632.0
2024-09-18 10:10:00,219.64,219.99,219.18,219.67,1059999.0,218.8877,219.2365,218.4292,218.9176,1059999.0
2024-09-18 10:20:00,219.7,220.74,219.21,220.74,1191563.0,218.9475,219.9839,218.4591,219.9839,1191563.0
2024-09-18 10:30:00,220.73,221.25,220.46,221.25,1395911.0,219.9739,220.4922,219.7049,220.4922,1395911.0
2024-09-18 10:40:00,221.24,221.61,221.06,221.25,1300026.0,220.4822,220.8509,220.3028,220.4922,1300026.0
2024-09-18 10:50:00,221.22,221.57,220.86,220.93,1059525.0,220.4623,220.8111,220.1035,220.1732,1059525.0
2024-09-18 11:00:00,220.94,221.4,220.86,221.18,900381.0,220.1832,220.6416,220.1035,220.4224,900381.0
2024-09-18 11:10:00,221.18,221.18,220.64,220.7,607218.0,220.4224,220.4224,219.8842,219.944,607218.0
2024-09-18 11:20:00,220.7,220.75,220.25,220.62,880906.0,219.944,219.9939,219.4956,219.8643,880906.0
2024-09-18 11:30:00,220.64,220.66,219.9,220.0,841859.0,219.8842,219.9042,219.1468,219.2464,841859.0
2024-09-18 11:40:00,220.0,220.02,219.7,219.77,640078.0,219.2464,219.2664,218.9475,219.0172,640078.0
2024-09-18 11:50:00,219.78,220.09,219.52,219.61,602217.0,219.0272,219.3361,218.7681,218.8578,602217.0
2024-09-18 12:00:00,219.61,220.0,219.55,219.97,370743.0,218.8578,219.2464,218.798,219.2165,370743.0
2024-09-18 12:10:00,219.98,220.56,219.96,220.35,568693.0,219.2265,219.8045,219.2066,219.5952,568693.0
2024-09-18 12:20:00,220.34,220.87,220.34,220.81,575780.0,219.5853,220.1135,219.5853,220.0537,575780.0
2024-09-18 12:30:00,220.8,221.0,220.7,220.9,343015.0,220.0437,220.243,219.944,220.1434,343015.0
2024-09-18 12:40:00,220.9,221.12,220.26,221.03,768995.0,220.1434,220.3626,219.5055,220.2729,768995.0
2024-09-18 12:50:00,221.04,221.36,221.01,221.28,601326.0,220.2829,220.6018,220.253,220.522,601326.0
2024-09-18 13:00:00,221.28,221.34,220.88,221.01,527002.0,220.522,220.5818,220.1234,220.253,527002.0
2024-09-18 13:10:00,221.01,221.26,220.9,221.25,380376.0,220.253,220.5021,220.1434,220.4922,380376.0
2024-09-18 13:20:00,221.25,221.32,221.03,221.21,376602.0,220.4922,220.5619,220.2729,220.4523,376602.0
2024-09-18 13:30:00,221.22,221.53,220.83,220.84,551342.0,220.4623,220.7712,220.0736,220.0836,551342.0
2024-09-18 13:40:00,220.85,220.97,220.54,220.58,506755.0,220.0935,220.2131,219.7846,219.8244,506755.0
2024-09-18 13:50:00,220.58,220.95,220.34,220.68,481387.0,219.8244,220.1932,219.5853,219.9241,481387.0
2024-09-18 14:00:00,220.63,222.71,219.93,220.96,1919074.0,219.8743,221.9472,219.1767,220.2031,1919074.0
2024-09-18 14:10:00,220.91,222.0,220.3,221.86,1153748.0,220.1533,221.2396,219.5454,221.1001,1153748.0
2024-09-18 14:20:00,221.83,222.23,220.97,221.41,844851.0,221.0702,221.4688,220.2131,220.6516,844851.0
2024-09-18 14:30:00,221.47,221.85,220.2,220.32,942678.0,220.7114,221.0901,219.4457,219.5653,942678.0
2024-09-18 14:40:00,220.33,221.26,219.84,220.91,847774.0,219.5753,220.5021,219.087,220.1533,847774.0
2024-09-18 14:50:00,220.9,221.22,220.05,220.05,610959.0,220.1434,220.4623,219.2963,219.2963,610959.0
2024-09-18 15:00:00,220.05,220.09,218.93,219.18,1108350.0,219.2963,219.3361,218.1801,218.4292,1108350.0
2024-09-18 15:10:00,219.2,220.51,219.0,220.46,789892.0,218.4492,219.7547,218.2499,219.7049,789892.0
2024-09-18 15:20:00,220.48,221.77,219.45,221.5,1001426.0,219.7248,221.0104,218.6983,220.7413,1001426.0
2024-09-18 15:30:00,221.53,221.82,220.89,221.36,893512.0,220.7712,221.0602,220.1334,220.6018,893512.0
2024-09-18 15:40:00,221.35,221.55,219.88,220.3,1111361.0,220.5918,220.7911,219.1268,219.5454,1111361.0
2024-09-18 15:50:00,220.27,221.05,219.99,220.69,2553087.0,219.5155,220.2928,219.2365,219.9341,2553087.0
2024-09-19 09:30:00,225.0,226.67,224.63,226.4,3748547.0,224.2293,225.8936,223.8606,225.6245,3748547.0
2024-09-19 09:40:00,226.45,227.23,226.36,227.0,2586090.0,225.6743,226.4517,225.5846,226.2225,2586090.0
2024-09-19 09:50:00,227.0,227.42,226.69,227.3,1952384.0,226.2225,226.641,225.9135,226.5214,1952384.0
2024-09-19 10:00:00,227.29,228.44,227.23,228.13,2100276.0,226.5115,227.6575,226.4517,227.3486,2100276.0
2024-09-19 10:10:00,228.13,229.0,227.89,228.45,1715863.0,227.3486,228.2156,227.1094,227.6675,1715863.0
2024-09-19 10:20:00,228.46,229.6,228.43,229.5,1986411.0,227.6775,228.8136,227.6476,228.7139,1986411.0
2024-09-19 10:30:00,229.49,229.82,229.1,229.24,1526975.0,228.7039,229.0328,228.3153,228.4548,1526975.0
2024-09-19 10:40:00,229.22,229.22,228.51,228.82,1176938.0,228.4349,228.4349,227.7273,228.0362,1176938.0
2024-09-19 10:50:00,228.81,228.91,227.76,227.94,1066994.0,228.0263,228.1259,226.9799,227.1592,1066994.0
2024-09-19 11:00:00,227.96,228.34,227.66,227.98,1195885.0,227.1792,227.5579,226.8802,227.1991,1195885.0
2024-09-19 11:10:00,227.97,228.49,227.95,228.47,886248.0,227.1891,227.7074,227.1692,227.6874,886248.0
2024-09-19 11:20:00,228.47,228.75,228.28,228.49,639953.0,227.6874,227.9665,227.4981,227.7074,639953.0
2024-09-19 11:30:00,228.48,228.75,228.0,228.71,686105.0,227.6974,227.9665,227.219,227.9266,686105.0
2024-09-19 11:40:00,228.72,228.87,228.45,228.7,519286.0,227.9366,228.0861,227.6675,227.9166,519286.0
2024-09-19 11:50:00,228.7,228.74,228.16,228.37,480527.0,227.9166,227.9565,227.3785,227.5878,480527.0
2024-09-19 12:00:00,228.37,229.0,228.28,228.98,473307.0,227.5878,228.2156,227.4981,228.1957,473307.0
2024-09-19 12:10:00,228.97,229.15,228.56,229.02,568554.0,228.1857,228.3651,227.7771,228.2355,568554.0
2024-09-19 12:20:00,229.03,229.18,228.84,229.0,667533.0,228.2455,228.395,228.0562,228.2156,667533.0
2024-09-19 12:30:00,228.99,229.15,228.79,229.04,453682.0,228.2056,228.3651,228.0063,228.2555,453682.0
2024-09-19 12:40:00,229.04,229.25,228.91,229.19,489388.0,228.2555,228.4648,228.1259,228.405,489388.0
2024-09-19 12:50:00,229.18,229.33,229.07,229.18,566328.0,228.395,228.5445,228.2854,228.395,566328.0
2024-09-19 13:00:00,229.18,229.25,229.09,229.22,480238.0,228.395,228.4648,228.3053,228.4349,480238.0
2024-09-19 13:10:00,229.22,229.22,228.71,229.09,438364.0,228.4349,228.4349,227.9266,228.3053,438364.0
2024-09-19 13:20:00,229.1,229.2,228.9,229.17,310380.0,228.3153,228.4149,228.1159,228.385,310380.0
2024-09-19 13:30:00,229.18,229.26,228.97,229.15,420422.0,228.395,228.4747,228.1857,228.3651,420422.0
2024-09-19 13:40:00,229.15,229.35,229.03,229.33,586627.0,228.3651,228.5644,228.2455,228.5445,586627.0
2024-09-19 13:50:00,229.32,229.46,229.27,229.38,566677.0,228.5345,228.674,228.4847,228.5943,566677.0
2024-09-19 14:00:00,229.38,229.44,229.27,229.31,452002.0,228.5943,228.6541,228.4847,228.5245,452002.0
2024-09-19 14:10:00,229.3,229.31,228.48,228.76,654166.0,228.5146,228.5245,227.6974,227.9764,654166.0
2024-09-19 14:20:00,228.77,228.92,228.4,228.87,693871.0,227.9864,228.1359,227.6177,228.0861,693871.0
2024-09-19 14:30:00,228.87,229.07,228.8,229.05,489296.0,228.0861,228.2854,228.0163,228.2654,489296.0
2024-09-19 14:40:00,229.05,229.14,228.87,228.92,470317.0,228.2654,228.3551,228.0861,228.1359,470317.0
2024-09-19 14:50:00,228.94,229.33,228.76,229.32,520485.0,228.1558,228.5445,227.9764,228.5345,520485.0
2024-09-19 15:00:00,229.32,229.43,229.1,229.2,571268.0,228.5345,228.6441,228.3153,228.4149,571268.0
2024-09-19 15:10:00,229.2,229.37,228.9,229.06,612701.0,228.4149,228.5843,228.1159,228.2754,612701.0
2024-09-19 15:20:00,229.07,229.49,228.84,229.48,993678.0,228.2854,228.7039,228.0562,228.694,993678.0
2024-09-19 15:30:00,229.46,229.54,229.08,229.46,875124.0,228.674,228.7538,228.2953,228.674,875124.0
2024-09-19 15:40:00,229.47,229.59,229.09,229.33,967487.0,228.684,228.8036,228.3053,228.5445,967487.0
2024-09-19 15:50:00,229.32,229.41,228.28,228.81,3830168.0,228.5345,228.6242,227.4981,228.0263,3830168.0
2024-09-20 09:30:00,229.97,231.16,229.69,230.53,13346177.0,229.1823,230.3682,228.9032,229.7404,13346177.0
2024-09-20 09:40:00,230.53,230.73,229.22,229.94,2136830.0,229.7404,229.9397,228.4349,229.1524,2136830.0
2024-09-20 09:50:00,229.95,230.64,229.56,230.0,1761090.0,229.1624,229.85,228.7737,229.2122,1761090.0
2024-09-20 10:00:00,230.0,230.36,229.78,230.13,1184826.0,229.2122,229.5709,228.9929,229.3417,1184826.0
2024-09-20 10:10:00,230.13,230.33,229.58,229.72,1226980.0,229.3417,229.5411,228.7936,228.9331,1226980.0
2024-09-20 10:20:00,229.71,230.07,229.37,230.03,1307697.0,228.9232,229.2819,228.5843,229.2421,1307697.0
2024-09-20 10:30:00,230.03,230.58,229.58,230.48,1290538.0,229.2421,229.7902,228.7936,229.6905,1290538.0
2024-09-20 10:40:00,230.47,230.58,230.12,230.35,1175444.0,229.6806,229.7902,229.3318,229.561,1175444.0
2024-09-20 10:50:00,230.35,230.5,229.9,230.31,986985.0,229.561,229.7105,229.1125,229.5211,986985.0
2024-09-20 11:00:00,230.31,230.49,230.09,230.41,833260.0,229.5211,229.7005,229.3019,229.6208,833260.0
2024-09-20 11:10:00,230.41,230.42,229.2,229.28,1307809.0,229.6208,229.6307,228.4149,228.4946,1307809.0
2024-09-20 11:20:00,229.25,230.21,229.25,229.77,1200120.0,228.4648,229.4215,228.4648,228.983,1200120.0
2024-09-20 11:30:00,229.76,230.7,229.74,230.49,1104218.0,228.973,229.9098,228.9531,229.7005,1104218.0
2024-09-20 11:40:00,230.49,230.95,230.3,230.93,974479.0,229.7005,230.1589,229.5112,230.139,974479.0
2024-09-20 11:50:00,230.93,230.93,230.59,230.8,940011.0,230.139,230.139,229.8002,230.0094,940011.0
2024-09-20 12:00:00,230.8,231.49,230.75,231.35,1173582.0,230.0094,230.6971,229.9596,230.5576,1173582.0
2024-09-20 12:10:00,231.38,231.47,231.15,231.38,707003.0,230.5875,230.6771,230.3582,230.5875,707003.0
2024-09-20 12:20:00,231.39,231.74,231.28,231.73,805445.0,230.5974,230.9462,230.4878,230.9363,805445.0
2024-09-20 12:30:00,231.73,231.75,231.33,231.68,747854.0,230.9363,230.9562,230.5376,230.8864,747854.0
2024-09-20 12:40:00,231.67,231.84,231.46,231.82,831288.0,230.8765,231.0459,230.6672,231.0259,831288.0
2024-09-20 12:50:00,231.8,231.93,231.55,231.84,752527.0,231.006,231.1356,230.7569,231.0459,752527.0
2024-09-20 13:00:00,231.84,231.9,231.35,231.68,868526.0,231.0459,231.1057,230.5576,230.8864,868526.0
2024-09-20 13:10:00,231.68,231.74,231.24,231.34,850570.0,230.8864,230.9462,230.4479,230.5476,850570.0
2024-09-20 13:20:00,231.33,231.38,230.61,230.75,1056520.0,230.5376,230.5875,229.8201,229.9596,1056520.0
2024-09-20 13:30:00,230.75,231.26,230.74,231.24,865824.0,229.9596,230.4679,229.9496,230.4479,865824.0
2024-09-20 13:40:00,231.24,231.25,230.65,230.88,789539.0,230.4479,230.4579,229.86,230.0892,789539.0
2024-09-20 13:50:00,230.88,230.98,230.61,230.67,727832.0,230.0892,230.1888,229.8201,229.8799,727832.0
2024-09-20 14:00:00,230.67,230.78,229.97,230.27,1364065.0,229.8799,229.9895,229.1823,229.4813,1364065.0
2024-09-20 14:10:00,230.27,230.28,229.6,229.76,1291538.0,229.4813,229.4912,228.8136,228.973,1291538.0
2024-09-20 14:20:00,229.74,230.0,229.59,229.78,1034407.0,228.9531,229.2122,228.8036,228.9929,1034407.0
2024-09-20 14:30:00,229.77,230.18,229.5,230.07,1028113.0,228.983,229.3916,228.7139,229.2819,1028113.0
2024-09-20 14:40:00,230.06,230.68,229.88,230.59,1375680.0,229.272,229.8899,229.0926,229.8002,1375680.0
2024-09-20 14:50:00,230.58,231.61,230.58,231.48,1582285.0,229.7902,230.8167,229.7902,230.6871,1582285.0
2024-09-20 15:00:00,231.48,231.61,231.3,231.38,1359287.0,230.6871,230.8167,230.5077,230.5875,1359287.0
2024-09-20 15:10:00,231.4,231.61,231.2,231.51,1227378.0,230.6074,230.8167,230.4081,230.717,1227378.0
2024-09-20 15:20:00,231.51,232.0,231.5,231.98,1654650.0,230.717,231.2053,230.707,231.1854,1654650.0
2024-09-20 15:30:00,231.98,232.86,231.81,232.83,2569800.0,231.1854,232.0624,231.016,232.0325,2569800.0
2024-09-20 15:40:00,232.83,233.09,232.42,232.76,3661495.0,232.0325,232.2916,231.6239,231.9627,3661495.0
2024-09-20 15:50:00,232.76,232.87,227.62,228.53,15520768.0,231.9627,232.0724,226.8403,227.7472,15520768.0
2024-09-23 09:30:00,227.34,227.8,225.85,227.77,3521849.0,226.5613,227.0197,225.0764,226.9898,3521849.0
2024-09-23 09:40:00,227.78,227.84,226.94,227.73,1477843.0,226.9998,227.0596,226.1627,226.95,1477843.0
2024-09-23 09:50:00,227.74,227.77,226.89,226.94,996574.0,226.9599,226.9898,226.1128,226.1627,996574.0
2024-09-23 10:00:00,226.94,227.24,226.36,226.41,1102050.0,226.1627,226.4616,225.5846,225.6345,1102050.0
2024-09-23 10:10:00,226.42,227.45,226.29,227.31,956083.0,225.6444,226.6709,225.5149,226.5314,956083.0
2024-09-23 10:20:00,227.31,228.07,227.31,228.01,1138750.0,226.5314,227.2888,226.5314,227.229,1138750.0
2024-09-23 10:30:00,228.01,228.14,227.63,227.79,827352.0,227.229,227.3586,226.8503,227.0098,827352.0
2024-09-23 10:40:00,227.76,229.13,227.76,228.98,1023547.0,226.9799,228.3452,226.9799,228.1957,1023547.0
2024-09-23 10:50:00,228.98,229.45,228.63,228.71,891783.0,228.1957,228.6641,227.8469,227.9266,891783.0
2024-09-23 11:00:00,228.7,228.88,228.56,228.82,620329.0,227.9166,228.096,227.7771,228.0362,620329.0
2024-09-23 11:10:00,228.83,228.83,228.26,228.37,544212.0,228.0462,228.0462,227.4781,227.5878,544212.0
2024-09-23 11:20:00,228.35,228.73,228.33,228.65,331132.0,227.5678,227.9465,227.5479,227.8668,331132.0
2024-09-23 11:30:00,228.66,228.9,228.38,228.5,381697.0,227.8768,228.1159,227.5977,227.7173,381697.0
2024-09-23 11:40:00,228.5,228.52,228.1,228.15,384125.0,227.7173,227.7373,227.3187,227.3685,384125.0
2024-09-23 11:50:00,228.16,228.48,228.15,228.34,322681.0,227.3785,227.6974,227.3685,227.5579,322681.0
2024-09-23 12:00:00,228.34,228.34,227.85,227.89,312200.0,227.5579,227.5579,227.0695,227.1094,312200.0
2024-09-23 12:10:00,227.86,227.88,227.13,227.27,617551.0,227.0795,227.0994,226.352,226.4915,617551.0
2024-09-23 12:20:00,227.26,227.32,226.93,226.94,508885.0,226.4816,226.5414,226.1527,226.1627,508885.0
2024-09-23 12:30:00,226.94,227.41,226.75,226.96,467435.0,226.1627,226.6311,225.9733,226.1826,467435.0
2024-09-23 12:40:00,226.96,227.12,226.66,226.96,312264.0,226.1826,226.342,225.8836,226.1826,312264.0
2024-09-23 12:50:00,226.96,227.05,226.71,226.76,364884.0,226.1826,226.2723,225.9335,225.9833,364884.0
2024-09-23 13:00:00,226.77,227.14,226.63,226.99,615360.0,225.9932,226.362,225.8537,226.2125,615360.0
2024-09-23 13:10:00,227.0,227.07,226.73,226.98,330061.0,226.2225,226.2922,225.9534,226.2025,330061.0
2024-09-23 13:20:00,226.99,227.05,226.62,226.74,321895.0,226.2125,226.2723,225.8438,225.9633,321895.0
2024-09-23 13:30:00,226.75,226.98,226.51,226.57,387212.0,225.9733,226.2025,225.7341,225.7939,387212.0
2024-09-23 13:40:00,226.58,226.79,226.54,226.73,343678.0,225.8039,226.0132,225.764,225.9534,343678.0
2024-09-23 13:50:00,226.74,227.14,226.74,227.1,376975.0,225.9633,226.362,225.9633,226.3221,376975.0
2024-09-23 14:00:00,227.08,227.18,226.75,226.99,304841.0,226.3022,226.4018,225.9733,226.2125,304841.0
2024-09-23 14:10:00,226.98,227.01,226.67,226.78,273408.0,226.2025,226.2324,225.8936,226.0032,273408.0
2024-09-23 14:20:00,226.78,226.9,226.61,226.68,300548.0,226.0032,226.1228,225.8338,225.9036,300548.0
2024-09-23 14:30:00,226.69,226.77,226.62,226.71,223986.0,225.9135,225.9932,225.8438,225.9335,223986.0
2024-09-23 14:40:00,226.71,226.73,226.48,226.62,297358.0,225.9335,225.9534,225.7042,225.8438,297358.0
2024-09-23 14:50:00,226.63,226.76,226.63,226.68,303628.0,225.8537,225.9833,225.8537,225.9036,303628.0
2024-09-23 15:00:00,226.68,226.71,226.35,226.35,425430.0,225.9036,225.9335,225.5747,225.5747,425430.0
2024-09-23 15:10:00,226.36,226.41,225.91,226.29,848965.0,225.5846,225.6345,225.1362,225.5149,848965.0
2024-09-23 15:20:00,226.31,226.37,226.09,226.29,479404.0,225.5348,225.5946,225.3156,225.5149,479404.0
2024-09-23 15:30:00,226.28,226.7,226.22,226.4,859296.0,225.5049,225.9235,225.4451,225.6245,859296.0
2024-09-23 15:40:00,226.4,226.46,225.81,226.2,914363.0,225.6245,225.6843,225.0365,225.4252,914363.0
2024-09-23 15:50:00,226.22,226.65,225.98,226.45,1507903.0,225.4451,225.8737,225.206,225.6743,1507903.0
2024-09-24 09:30:00,228.59,229.35,227.72,228.06,1806386.0,227.807,228.5644,226.94,227.2788,1806386.0
2024-09-24 09:40:00,228.06,228.19,227.27,227.33,786492.0,227.2788,227.4084,226.4915,226.5513,786492.0
2024-09-24 09:50:00,227.34,227.95,227.17,227.41,593630.0,226.5613,227.1692,226.3919,226.6311,593630.0
2024-09-24 10:00:00,227.43,227.43,226.53,226.66,1044382.0,226.651,226.651,225.7541,225.8836,1044382.0
2024-09-24 10:10:00,226.65,227.0,226.32,226.35,647857.0,225.8737,226.2225,225.5448,225.5747,647857.0
2024-09-24 10:20:00,226.33,226.56,226.05,226.07,513115.0,225.5548,225.784,225.2757,225.2956,513115.0
2024-09-24 10:30:00,226.07,226.36,225.86,225.9,725344.0,225.2956,225.5846,225.0864,225.1262,725344.0
2024-09-24 10:40:00,225.87,226.47,225.73,226.42,652739.0,225.0963,225.6943,224.9568,225.6444,652739.0
2024-09-24 10:50:00,226.43,227.3,226.43,227.19,611882.0,225.6544,226.5214,225.6544,226.4118,611882.0
2024-09-24 11:00:00,227.19,227.45,227.14,227.24,535843.0,226.4118,226.6709,226.362,226.4616,535843.0
2024-09-24 11:10:00,227.26,227.48,227.07,227.15,312817.0,226.4816,226.7008,226.2922,226.3719,312817.0
2024-09-24 11:20:00,227.14,227.21,226.93,227.01,241826.0,226.362,226.4317,226.1527,226.2324,241826.0
2024-09-24 11:30:00,227.02,227.12,226.73,226.87,276009.0,226.2424,226.342,225.9534,226.0929,276009.0
2024-09-24 11:40:00,226.87,227.18,226.7,227.15,315743.0,226.0929,226.4018,225.9235,226.3719,315743.0
2024-09-24 11:50:00,227.14,227.62,227.11,227.45,364231.0,226.362,226.8403,226.3321,226.6709,364231.0
2024-09-24 12:00:00,227.47,227.72,227.46,227.63,274153.0,226.6908,226.94,226.6809,226.8503,274153.0
2024-09-24 12:10:00,227.62,227.74,227.44,227.58,219744.0,226.8403,226.9599,226.6609,226.8005,219744.0
2024-09-24 12:20:00,227.6,227.69,227.5,227.55,269882.0,226.8204,226.9101,226.7207,226.7706,269882.0
2024-09-24 12:30:00,227.54,227.76,227.48,227.56,263915.0,226.7606,226.9799,226.7008,226.7805,263915.0
2024-09-24 12:40:00,227.55,227.63,227.32,227.36,179113.0,226.7706,226.8503,226.5414,226.5812,179113.0
2024-09-24 12:50:00,227.35,227.35,226.97,227.0,263009.0,226.5713,226.5713,226.1926,226.2225,263009.0
2024-09-24 13:00:00,227.02,227.19,226.85,226.87,276632.0,226.2424,226.4118,226.073,226.0929,276632.0
2024-09-24 13:10:00,226.89,227.27,226.81,227.25,245130.0,226.1128,226.4915,226.0331,226.4716,245130.0
2024-09-24 13:20:00,227.24,227.3,227.02,227.24,173809.0,226.4616,226.5214,226.2424,226.4616,173809.0
2024-09-24 13:30:00,227.24,227.49,227.15,227.37,203277.0,226.4616,226.7108,226.3719,226.5912,203277.0
2024-09-24 13:40:00,227.36,227.38,227.2,227.25,264440.0,226.5812,226.6012,226.4218,226.4716,264440.0
2024-09-24 13:50:00,227.24,227.44,227.19,227.29,182228.0,226.4616,226.6609,226.4118,226.5115,182228.0
2024-09-24 14:00:00,227.3,227.39,227.08,227.21,206399.0,226.5214,226.6111,226.3022,226.4317,206399.0
2024-09-24 14:10:00,227.19,227.26,226.87,227.09,323668.0,226.4118,226.4816,226.0929,226.3121,323668.0
2024-09-24 14:20:00,227.08,227.14,226.81,226.88,244010.0,226.3022,226.362,226.0331,226.1029,244010.0
2024-09-24 14:30:00,226.87,227.05,226.54,227.04,281726.0,226.0929,226.2723,225.764,226.2623,281726.0
2024-09-24 14:40:00,227.02,227.06,226.71,226.82,236406.0,226.2424,226.2823,225.9335,226.0431,236406.0
2024-09-24 14:50:00,226.81,226.99,226.78,226.87,191201.0,226.0331,226.2125,226.0032,226.0929,191201.0
2024-09-24 15:00:00,226.87,227.0,226.84,226.93,213714.0,226.0929,226.2225,226.063,226.1527,213714.0
2024-09-24 15:10:00,226.94,227.03,226.84,226.94,231537.0,226.1627,226.2524,226.063,226.1627,231537.0
2024-09-24 15:20:00,226.95,227.09,226.87,227.03,252645.0,226.1726,226.3121,226.0929,226.2524,252645.0
2024-09-24 15:30:00,227.04,227.21,227.01,227.13,319684.0,226.2623,226.4317,226.2324,226.352,319684.0
2024-09-24 15:40:00,227.13,227.25,226.84,226.88,341989.0,226.352,226.4716,226.063,226.1029,341989.0
2024-09-24 15:50:00,226.89,227.5,226.2,227.36,2263610.0,226.1128,226.7207,225.4252,226.5812,2263610.0
2024-09-25 09:30:00,225.01,226.05,224.61,226.0,2216989.0,224.2393,225.2757,223.8406,225.2259,2216989.0
2024-09-25 09:40:00,225.98,226.24,225.4,225.96,975414.0,225.206,225.4651,224.6279,225.186,975414.0
2024-09-25 09:50:00,225.94,226.97,225.88,226.89,813238.0,225.1661,226.1926,225.1063,226.1128,813238.0
2024-09-25 10:00:00,226.9,227.22,226.61,227.2,664176.0,226.1228,226.4417,225.8338,226.4218,664176.0
2024-09-25 10:10:00,227.21,227.29,226.78,226.87,553216.0,226.4317,226.5115,226.0032,226.0929,553216.0
2024-09-25 10:20:00,226.87,226.95,226.12,226.39,720594.0,226.0929,226.1726,225.3455,225.6145,720594.0
2024-09-25 10:30:00,226.38,226.6,226.2,226.43,455222.0,225.6046,225.8238,225.4252,225.6544,455222.0
2024-09-25 10:40:00,226.44,226.72,226.3,226.38,448857.0,225.6644,225.9434,225.5249,225.6046,448857.0
2024-09-25 10:50:00,226.37,226.8,226.33,226.37,435151.0,225.5946,226.0231,225.5548,225.5946,435151.0
2024-09-25 11:00:00,226.38,226.65,226.21,226.54,359348.0,225.6046,225.8737,225.4352,225.764,359348.0
2024-09-25 11:10:00,226.54,226.54,225.86,226.0,432566.0,225.764,225.764,225.0864,225.2259,432566.0
2024-09-25 11:20:00,225.99,226.0,225.3,225.43,690585.0,225.2159,225.2259,224.5283,224.6578,690585.0
2024-09-25 11:30:00,225.41,225.84,225.32,225.77,463890.0,224.6379,225.0664,224.5482,224.9967,463890.0
2024-09-25 11:40:00,225.79,225.91,225.57,225.67,332774.0,225.0166,225.1362,224.7974,224.897,332774.0
2024-09-25 11:50:00,225.67,225.68,225.32,225.51,385063.0,224.897,224.907,224.5482,224.7376,385063.0
2024-09-25 12:00:00,225.53,225.61,225.39,225.59,252822.0,224.7575,224.8372,224.618,224.8173,252822.0
2024-09-25 12:10:00,225.59,225.79,225.4,225.69,307027.0,224.8173,225.0166,224.6279,224.9169,307027.0
2024-09-25 12:20:00,225.7,225.99,225.7,225.87,298303.0,224.9269,225.2159,224.9269,225.0963,298303.0
2024-09-25 12:30:00,225.86,226.02,225.76,225.79,239932.0,225.0864,225.2458,224.9867,225.0166,239932.0
2024-09-25 12:40:00,225.79,225.85,225.54,225.65,231585.0,225.0166,225.0764,224.7675,224.8771,231585.0
2024-09-25 12:50:00,225.63,225.88,225.59,225.8,221077.0,224.8571,225.1063,224.8173,225.0266,221077.0
2024-09-25 13:00:00,225.8,225.89,225.27,225.62,471967.0,225.0266,225.1163,224.4984,224.8472,471967.0
2024-09-25 13:10:00,225.62,225.7,225.27,225.55,339738.0,224.8472,224.9269,224.4984,224.7774,339738.0
2024-09-25 13:20:00,225.54,225.63,225.35,225.36,232862.0,224.7675,224.8571,224.5781,224.5881,232862.0
2024-09-25 13:30:00,225.35,225.46,225.07,225.23,307536.0,224.5781,224.6877,224.2991,224.4585,307536.0
2024-09-25 13:40:00,225.22,225.22,224.88,224.89,488704.0,224.4486,224.4486,224.1097,224.1197,488704.0
2024-09-25 13:50:00,224.89,225.19,224.82,224.96,606124.0,224.1197,224.4187,224.0499,224.1894,606124.0
2024-09-25 14:00:00,224.97,225.09,224.51,224.51,640074.0,224.1994,224.319,223.741,223.741,640074.0
2024-09-25 14:10:00,224.51,224.54,224.02,224.28,1010129.0,223.741,223.7709,223.2527,223.5118,1010129.0
2024-09-25 14:20:00,224.29,224.9,224.11,224.9,594828.0,223.5217,224.1297,223.3424,224.1297,594828.0
2024-09-25 14:30:00,224.89,224.94,224.76,224.82,370206.0,224.1197,224.1695,223.9901,224.0499,370206.0
2024-09-25 14:40:00,224.83,225.04,224.81,224.98,309360.0,224.0599,224.2692,224.04,224.2094,309360.0
2024-09-25 14:50:00,224.99,225.1,224.73,224.94,356062.0,224.2193,224.329,223.9602,224.1695,356062.0
2024-09-25 15:00:00,224.93,225.12,224.91,224.96,341306.0,224.1595,224.3489,224.1396,224.1894,341306.0
2024-09-25 15:10:00,224.98,225.14,224.98,225.09,285431.0,224.2094,224.3688,224.2094,224.319,285431.0
2024-09-25 15:20:00,225.09,225.32,225.05,225.26,371226.0,224.319,224.5482,224.2791,224.4884,371226.0
2024-09-25 15:30:00,225.25,225.51,225.19,225.35,557505.0,224.4785,224.7376,224.4187,224.5781,557505.0
2024-09-25 15:40:00,225.34,225.49,225.21,225.36,547799.0,224.5681,224.7176,224.4386,224.5881,547799.0
2024-09-25 15:50:00,225.36,226.45,225.36,226.31,2026551.0,224.5881,225.6743,224.5881,225.5348,2026551.0
2024-09-26 09:30:00,227.31,227.64,226.12,226.27,2042759.0,226.5314,226.8603,225.3455,225.495,2042759.0
2024-09-26 09:40:00,226.25,226.46,225.41,226.24,1146077.0,225.475,225.6843,224.6379,225.4651,1146077.0
2024-09-26 09:50:00,226.21,226.68,226.04,226.52,896913.0,225.4352,225.9036,225.2657,225.7441,896913.0
2024-09-26 10:00:00,226.51,226.95,226.04,226.66,799647.0,225.7341,226.1726,225.2657,225.8836,799647.0
2024-09-26 10:10:00,226.66,226.9,226.46,226.6,385547.0,225.8836,226.1228,225.6843,225.8238,385547.0
2024-09-26 10:20:00,226.61,227.07,226.4,226.9,507639.0,225.8338,226.2922,225.6245,226.1228,507639.0
2024-09-26 10:30:00,226.91,227.94,226.53,227.84,868479.0,226.1328,227.1592,225.7541,227.0596,868479.0
2024-09-26 10:40:00,227.82,228.5,227.54,227.86,1256941.0,227.0396,227.7173,226.7606,227.0795,1256941.0
2024-09-26 10:50:00,227.88,227.92,227.15,227.17,675245.0,227.0994,227.1393,226.3719,226.3919,675245.0
2024-09-26 11:00:00,227.19,227.94,227.03,227.69,560694.0,226.4118,227.1592,226.2524,226.9101,560694.0
2024-09-26 11:10:00,227.69,227.7,226.93,226.95,470660.0,226.9101,226.9201,226.1527,226.1726,470660.0
2024-09-26 11:20:00,226.97,227.4,226.85,227.39,405174.0,226.1926,226.6211,226.073,226.6111,405174.0
2024-09-26 11:30:00,227.39,227.44,226.68,226.92,418908.0,226.6111,226.6609,225.9036,226.1427,418908.0
2024-09-26 11:40:00,226.9,227.45,226.89,227.21,271775.0,226.1228,226.6709,226.1128,226.4317,271775.0
2024-09-26 11:50:00,227.21,227.82,227.21,227.7,312930.0,226.4317,227.0396,226.4317,226.9201,312930.0
2024-09-26 12:00:00,227.69,227.7,227.23,227.33,218065.0,226.9101,226.9201,226.4517,226.5513,218065.0
2024-09-26 12:10:00,227.32,227.41,227.08,227.17,188753.0,226.5414,226.6311,226.3022,226.3919,188753.0
2024-09-26 12:20:00,227.15,227.43,227.01,227.31,240350.0,226.3719,226.651,226.2324,226.5314,240350.0
2024-09-26 12:30:00,227.31,227.37,227.15,227.3,153741.0,226.5314,226.5912,226.3719,226.5214,153741.0
2024-09-26 12:40:00,227.28,227.4,226.99,227.24,170977.0,226.5015,226.6211,226.2125,226.4616,170977.0
2024-09-26 12:50:00,227.24,227.29,227.08,227.26,210426.0,226.4616,226.5115,226.3022,226.4816,210426.0
2024-09-26 13:00:00,227.24,227.25,226.97,227.09,225948.0,226.4616,226.4716,226.1926,226.3121,225948.0
2024-09-26 13:10:00,227.09,227.29,226.66,226.83,272413.0,226.3121,226.5115,225.8836,226.053,272413.0
2024-09-26 13:20:00,226.82,227.2,226.74,227.16,260398.0,226.0431,226.4218,225.9633,226.3819,260398.0
2024-09-26 13:30:00,227.16,227.44,227.15,227.4,299223.0,226.3819,226.6609,226.3719,226.6211,299223.0
2024-09-26 13:40:00,227.4,227.49,227.31,227.46,265346.0,226.6211,226.7108,226.5314,226.6809,265346.0
2024-09-26 13:50:00,227.45,227.49,227.05,227.14,255927.0,226.6709,226.7108,226.2723,226.362,255927.0
2024-09-26 14:00:00,227.15,227.26,226.97,227.14,220304.0,226.3719,226.4816,226.1926,226.362,220304.0
2024-09-26 14:10:00,227.12,227.6,227.08,227.39,298914.0,226.342,226.8204,226.3022,226.6111,298914.0
2024-09-26 14:20:00,227.39,227.71,227.33,227.71,212079.0,226.6111,226.93,226.5513,226.93,212079.0
2024-09-26 14:30:00,227.71,227.84,227.59,227.71,258471.0,226.93,227.0596,226.8104,226.93,258471.0
2024-09-26 14:40:00,227.72,227.73,227.53,227.57,176146.0,226.94,226.95,226.7506,226.7905,176146.0
2024-09-26 14:50:00,227.57,227.85,227.56,227.78,203156.0,226.7905,227.0695,226.7805,226.9998,203156.0
2024-09-26 15:00:00,227.78,227.8,227.61,227.71,293819.0,226.9998,227.0197,226.8304,226.93,293819.0
2024-09-26 15:10:00,227.71,227.87,227.55,227.71,230208.0,226.93,227.0895,226.7706,226.93,230208.0
2024-09-26 15:20:00,227.7,227.71,227.46,227.58,310770.0,226.9201,226.93,226.6809,226.8005,310770.0
2024-09-26 15:30:00,227.58,227.79,227.57,227.68,291653.0,226.8005,227.0098,226.7905,226.9001,291653.0
2024-09-26 15:40:00,227.68,227.73,227.27,227.49,430009.0,226.9001,226.95,226.4915,226.7108,430009.0
2024-09-26 15:50:00,227.49,227.74,226.85,227.52,2044091.0,226.7108,226.9599,226.073,226.7407,2044091.0
2024-09-27 09:30:00,228.48,229.51,228.32,228.35,1657164.0,227.6974,228.7239,227.5379,227.5678,1657164.0
2024-09-27 09:40:00,228.35,228.97,227.99,228.84,927119.0,227.5678,228.1857,227.2091,228.0562,927119.0
2024-09-27 09:50:00,228.84,229.2,228.6,228.8,650057.0,228.0562,228.4149,227.817,228.0163,650057.0
2024-09-27 10:00:00,228.81,229.52,228.78,229.3,945134.0,228.0263,228.7338,227.9964,228.5146,945134.0
2024-09-27 10:10:00,229.29,229.34,228.84,228.89,552086.0,228.5046,228.5544,228.0562,228.106,552086.0
2024-09-27 10:20:00,228.89,229.27,228.84,228.97,469055.0,228.106,228.4847,228.0562,228.1857,469055.0
2024-09-27 10:30:00,228.97,229.01,228.5,228.83,557980.0,228.1857,228.2256,227.7173,228.0462,557980.0
2024-09-27 10:40:00,228.82,228.97,228.55,228.9,376150.0,228.0362,228.1857,227.7671,228.1159,376150.0
2024-09-27 10:50:00,228.91,229.07,228.6,228.64,395896.0,228.1259,228.2854,227.817,227.8568,395896.0
2024-09-27 11:00:00,228.64,228.72,228.02,228.19,495854.0,227.8568,227.9366,227.239,227.4084,495854.0
2024-09-27 11:10:00,228.19,228.42,227.93,228.0,495488.0,227.4084,227.6376,227.1493,227.219,495488.0
2024-09-27 11:20:00,227.99,228.25,227.84,228.14,344361.0,227.2091,227.4682,227.0596,227.3586,344361.0
2024-09-27 11:30:00,228.12,228.13,227.67,227.96,324044.0,227.3386,227.3486,226.8902,227.1792,324044.0
2024-09-27 11:40:00,227.97,228.25,227.69,227.69,287561.0,227.1891,227.4682,226.9101,226.9101,287561.0
2024-09-27 11:50:00,227.7,227.72,227.3,227.51,540206.0,226.9201,226.94,226.5214,226.7307,540206.0
2024-09-27 12:00:00,227.51,227.95,227.44,227.6,263109.0,226.7307,227.1692,226.6609,226.8204,263109.0
2024-09-27 12:10:00,227.61,227.97,227.45,227.88,316105.0,226.8304,227.1891,226.6709,227.0994,316105.0
2024-09-27 12:20:00,227.87,228.25,227.76,228.15,279384.0,227.0895,227.4682,226.9799,227.3685,279384.0
2024-09-27 12:30:00,228.14,228.34,228.05,228.25,179565.0,227.3586,227.5579,227.2689,227.4682,179565.0
2024-09-27 12:40:00,228.24,228.33,228.16,228.2,168700.0,227.4582,227.5479,227.3785,227.4183,168700.0
2024-09-27 12:50:00,228.19,228.33,228.02,228.33,234634.0,227.4084,227.5479,227.239,227.5479,234634.0
2024-09-27 13:00:00,228.34,228.62,228.18,228.22,342297.0,227.5579,227.8369,227.3984,227.4383,342297.0
2024-09-27 13:10:00,228.22,228.29,227.96,227.99,232428.0,227.4383,227.508,227.1792,227.2091,232428.0
2024-09-27 13:20:00,227.99,228.14,227.92,228.0,211405.0,227.2091,227.3586,227.1393,227.219,211405.0
2024-09-27 13:30:00,227.99,228.15,227.81,227.87,191996.0,227.2091,227.3685,227.0297,227.0895,191996.0
2024-09-27 13:40:00,227.87,228.09,227.84,227.91,163379.0,227.0895,227.3087,227.0596,227.1293,163379.0
2024-09-27 13:50:00,227.9,228.39,227.9,228.37,238332.0,227.1194,227.6077,227.1194,227.5878,238332.0
2024-09-27 14:00:00,228.36,228.52,228.09,228.09,243369.0,227.5778,227.7373,227.3087,227.3087,243369.0
2024-09-27 14:10:00,228.1,228.1,227.85,227.94,276397.0,227.3187,227.3187,227.0695,227.1592,276397.0
2024-09-27 14:20:00,227.94,228.14,227.83,227.9,253438.0,227.1592,227.3586,227.0496,227.1194,253438.0
2024-09-27 14:30:00,227.9,227.94,227.53,227.76,311649.0,227.1194,227.1592,226.7506,226.9799,311649.0
2024-09-27 14:40:00,227.75,228.09,227.62,228.02,262252.0,226.9699,227.3087,226.8403,227.239,262252.0
2024-09-27 14:50:00,228.02,228.19,227.92,228.11,181872.0,227.239,227.4084,227.1393,227.3287,181872.0
2024-09-27 15:00:00,228.12,228.12,227.86,227.95,214683.0,227.3386,227.3386,227.0795,227.1692,214683.0
2024-09-27 15:10:00,227.95,228.13,227.87,227.92,283835.0,227.1692,227.3486,227.0895,227.1393,283835.0
2024-09-27 15:20:00,227.93,228.05,227.66,227.81,266485.0,227.1493,227.2689,226.8802,227.0297,266485.0
2024-09-27 15:30:00,227.82,227.88,227.68,227.74,289841.0,227.0396,227.0994,226.9001,226.9599,289841.0
2024-09-27 15:40:00,227.73,227.75,227.55,227.58,386053.0,226.95,226.9699,226.7706,226.8005,386053.0
2024-09-27 15:50:00,227.57,228.0,227.56,227.82,1787237.0,226.7905,227.219,226.7805,227.0396,1787237.0
2024-09-30 09:30:00,230.04,232.35,229.65,232.12,3559311.0,229.252,231.5541,228.8634,231.3249,3559311.0
2024-09-30 09:40:00,232.11,232.2,231.27,231.62,1091708.0,231.315,231.4046,230.4778,230.8266,1091708.0
2024-09-30 09:50:00,231.63,231.68,230.72,230.93,808922.0,230.8366,230.8864,229.9297,230.139,808922.0
2024-09-30 10:00:00,230.93,231.33,230.54,230.82,711639.0,230.139,230.5376,229.7503,230.0294,711639.0
2024-09-30 10:10:00,230.84,230.84,230.31,230.6,674815.0,230.0493,230.0493,229.5211,229.8101,674815.0
2024-09-30 10:20:00,230.59,231.0,230.38,230.98,820318.0,229.8002,230.2088,229.5909,230.1888,820318.0
2024-09-30 10:30:00,230.97,231.5,230.74,231.11,737202.0,230.1789,230.707,229.9496,230.3184,737202.0
2024-09-30 10:40:00,231.12,231.6,231.01,231.46,467879.0,230.3283,230.8067,230.2187,230.6672,467879.0
2024-09-30 10:50:00,231.46,231.76,231.42,231.61,468547.0,230.6672,230.9662,230.6273,230.8167,468547.0
2024-09-30 11:00:00,231.6,231.91,231.38,231.46,600975.0,230.8067,231.1156,230.5875,230.6672,600975.0
2024-09-30 11:10:00,231.47,231.88,231.44,231.58,425485.0,230.6771,231.0857,230.6472,230.7868,425485.0
2024-09-30 11:20:00,231.57,232.11,231.52,231.94,522083.0,230.7768,231.315,230.727,231.1455,522083.0
2024-09-30 11:30:00,231.95,232.25,231.84,231.98,626022.0,231.1555,231.4545,231.0459,231.1854,626022.0
2024-09-30 11:40:00,231.99,232.22,231.83,232.19,405149.0,231.1954,231.4246,231.0359,231.3947,405149.0
2024-09-30 11:50:00,232.18,232.43,232.08,232.25,521768.0,231.3847,231.6339,231.2851,231.4545,521768.0
2024-09-30 12:00:00,232.25,232.52,232.14,232.46,517268.0,231.4545,231.7235,231.3449,231.6638,517268.0
2024-09-30 12:10:00,232.46,232.52,232.18,232.31,346759.0,231.6638,231.7235,231.3847,231.5143,346759.0
2024-09-30 12:20:00,232.31,232.54,232.08,232.12,356179.0,231.5143,231.7435,231.2851,231.3249,356179.0
2024-09-30 12:30:00,232.12,232.2,231.82,232.09,377072.0,231.3249,231.4046,231.0259,231.295,377072.0
2024-09-30 12:40:00,232.09,232.17,231.95,232.14,221202.0,231.295,231.3747,231.1555,231.3449,221202.0
2024-09-30 12:50:00,232.13,232.2,231.74,231.79,275796.0,231.3349,231.4046,230.9462,230.996,275796.0
2024-09-30 13:00:00,231.78,232.04,231.65,231.66,252213.0,230.9861,231.2452,230.8565,230.8665,252213.0
2024-09-30 13:10:00,231.65,231.81,231.31,231.66,429363.0,230.8565,231.016,230.5177,230.8665,429363.0
2024-09-30 13:20:00,231.67,231.96,231.62,231.65,241203.0,230.8765,231.1655,230.8266,230.8565,241203.0
2024-09-30 13:30:00,231.65,231.82,231.44,231.45,287308.0,230.8565,231.0259,230.6472,230.6572,287308.0
2024-09-30 13:40:00,231.46,231.65,231.32,231.61,290073.0,230.6672,230.8565,230.5277,230.8167,290073.0
2024-09-30 13:50:00,231.62,232.0,231.55,231.84,350741.0,230.8266,231.2053,230.7569,231.0459,350741.0
2024-09-30 14:00:00,231.83,231.89,231.54,231.72,250310.0,231.0359,231.0957,230.7469,230.9263,250310.0
2024-09-30 14:10:00,231.71,231.72,231.08,231.09,423524.0,230.9163,230.9263,230.2885,230.2984,423524.0
2024-09-30 14:20:00,231.09,231.21,230.55,231.01,658828.0,230.2984,230.418,229.7603,230.2187,658828.0
2024-09-30 14:30:00,231.0,231.71,230.77,231.65,483909.0,230.2088,230.9163,229.9795,230.8565,483909.0
2024-09-30 14:40:00,231.66,231.91,231.5,231.71,424787.0,230.8665,231.1156,230.707,230.9163,424787.0
2024-09-30 14:50:00,231.71,231.88,231.57,231.75,290236.0,230.9163,231.0857,230.7768,230.9562,290236.0
2024-09-30 15:00:00,231.74,231.83,231.45,231.62,465162.0,230.9462,231.0359,230.6572,230.8266,465162.0
2024-09-30 15:10:00,231.62,231.62,231.32,231.34,395051.0,230.8266,230.8266,230.5277,230.5476,395051.0
2024-09-30 15:20:00,231.34,231.41,231.04,231.22,454885.0,230.5476,230.6174,230.2486,230.428,454885.0
2024-09-30 15:30:00,231.21,231.35,231.11,231.29,489476.0,230.418,230.5576,230.3184,230.4978,489476.0
2024-09-30 15:40:00,231.29,231.68,231.18,231.43,787164.0,230.4978,230.8864,230.3881,230.6373,787164.0
2024-09-30 15:50:00,231.43,233.0,231.43,233.0,5464238.0,230.6373,232.2019,230.6373,232.2019,5464238.0
2024-10-01 09:30:00,229.52,229.66,226.2,226.77,5272450.0,228.7338,228.8733,225.4252,225.9932,5272450.0
2024-10-01 09:40:00,226.79,227.1,226.1,226.12,2011246.0,226.0132,226.3221,225.3255,225.3455,2011246.0
2024-10-01 09:50:00,226.1,226.31,225.61,226.13,1934096.0,225.3255,225.5348,224.8372,225.3554,1934096.0
2024-10-01 10:00:00,226.13,226.3,225.4,225.46,1569629.0,225.3554,225.5249,224.6279,224.6877,1569629.0
2024-10-01 10:10:00,225.46,225.66,224.74,225.06,1437843.0,224.6877,224.887,223.9702,224.2891,1437843.0
2024-10-01 10:20:00,225.05,225.44,224.66,224.98,1085214.0,224.2791,224.6678,223.8905,224.2094,1085214.0
2024-10-01 10:30:00,224.98,225.09,224.53,224.93,821092.0,224.2094,224.319,223.7609,224.1595,821092.0
2024-10-01 10:40:00,224.93,225.47,224.9,225.02,954551.0,224.1595,224.6977,224.1297,224.2492,954551.0
2024-10-01 10:50:00,225.03,225.38,224.83,225.32,614479.0,224.2592,224.608,224.0599,224.5482,614479.0
2024-10-01 11:00:00,225.29,225.31,224.52,224.64,773133.0,224.5183,224.5382,223.751,223.8705,773133.0
2024-10-01 11:10:00,224.63,224.96,224.52,224.71,631115.0,223.8606,224.1894,223.751,223.9403,631115.0
2024-10-01 11:20:00,224.73,225.5,224.68,225.48,789670.0,223.9602,224.7276,223.9104,224.7077,789670.0
2024-10-01 11:30:00,225.47,225.62,225.03,225.59,589514.0,224.6977,224.8472,224.2592,224.8173,589514.0
2024-10-01 11:40:00,225.59,225.94,225.28,225.48,689900.0,224.8173,225.1661,224.5083,224.7077,689900.0
2024-10-01 11:50:00,225.48,225.78,225.21,225.22,475342.0,224.7077,225.0066,224.4386,224.4486,475342.0
2024-10-01 12:00:00,225.21,225.68,225.07,225.64,520080.0,224.4386,224.907,224.2991,224.8671,520080.0
2024-10-01 12:10:00,225.62,225.83,225.19,225.46,442169.0,224.8472,225.0565,224.4187,224.6877,442169.0
2024-10-01 12:20:00,225.46,225.66,225.2,225.31,442992.0,224.6877,224.887,224.4286,224.5382,442992.0
2024-10-01 12:30:00,225.3,225.4,224.65,224.72,641035.0,224.5283,224.6279,223.8805,223.9503,641035.0
2024-10-01 12:40:00,224.73,224.93,224.26,224.44,565371.0,223.9602,224.1595,223.4918,223.6712,565371.0
2024-10-01 12:50:00,224.44,225.0,224.43,224.75,519011.0,223.6712,224.2293,223.6613,223.9802,519011.0
2024-10-01 13:00:00,224.77,224.78,224.21,224.3,444389.0,224.0001,224.0101,223.442,223.5317,444389.0
2024-10-01 13:10:00,224.3,224.6,223.93,224.01,623932.0,223.5317,223.8307,223.163,223.2427,623932.0
2024-10-01 13:20:00,224.02,224.2,223.74,223.93,580399.0,223.2527,223.432,222.9736,223.163,580399.0
2024-10-01 13:30:00,223.93,224.62,223.84,224.32,640566.0,223.163,223.8506,223.0733,223.5516,640566.0
2024-10-01 13:40:00,224.32,224.66,224.26,224.4,463553.0,223.5516,223.8905,223.4918,223.6314,463553.0
2024-10-01 13:50:00,224.4,225.17,224.37,225.13,593114.0,223.6314,224.3987,223.6015,224.3589,593114.0
2024-10-01 14:00:00,225.12,225.43,225.06,225.28,565380.0,224.3489,224.6578,224.2891,224.5083,565380.0
2024-10-01 14:10:00,225.28,225.65,225.2,225.48,489324.0,224.5083,224.8771,224.4286,224.7077,489324.0
2024-10-01 14:20:00,225.49,225.58,225.18,225.46,377595.0,224.7176,224.8073,224.4087,224.6877,377595.0
2024-10-01 14:30:00,225.44,225.75,225.24,225.54,464999.0,224.6678,224.9767,224.4685,224.7675,464999.0
2024-10-01 14:40:00,225.55,225.6,225.27,225.44,460303.0,224.7774,224.8273,224.4984,224.6678,460303.0
2024-10-01 14:50:00,225.44,225.63,225.33,225.6,480861.0,224.6678,224.8571,224.5582,224.8273,480861.0
2024-10-01 15:00:00,225.61,225.92,225.51,225.82,456878.0,224.8372,225.1462,224.7376,225.0465,456878.0
2024-10-01 15:10:00,225.82,226.01,225.74,225.97,575296.0,225.0465,225.2358,224.9668,225.196,575296.0
2024-10-01 15:20:00,225.98,226.19,225.9,226.15,861980.0,225.206,225.4152,225.1262,225.3754,861980.0
2024-10-01 15:30:00,226.15,226.23,225.93,226.03,893267.0,225.3754,225.4551,225.1561,225.2558,893267.0
2024-10-01 15:40:00,226.03,226.34,225.87,225.95,877469.0,225.2558,225.5647,225.0963,225.1761,877469.0
2024-10-01 15:50:00,225.96,226.32,225.88,226.26,2191473.0,225.186,225.5448,225.1063,225.485,2191473.0
2024-10-02 09:30:00,225.89,226.12,223.84,224.24,2235711.0,225.1163,225.3455,223.0733,223.4719,2235711.0
2024-10-02 09:40:00,224.22,224.62,223.55,224.45,1175111.0,223.452,223.8506,222.7843,223.6812,1175111.0
2024-10-02 09:50:00,224.45,224.52,223.21,223.5,1185727.0,223.6812,223.751,222.4454,222.7344,1185727.0
2024-10-02 10:00:00,223.46,224.4,223.02,224.3,976987.0,222.6946,223.6314,222.2561,223.5317,976987.0
2024-10-02 10:10:00,224.28,224.99,224.28,224.91,741779.0,223.5118,224.2193,223.5118,224.1396,741779.0
2024-10-02 10:20:00,224.91,225.42,224.55,225.42,608099.0,224.1396,224.6479,223.7808,224.6479,608099.0
2024-10-02 10:30:00,225.4,225.97,225.27,225.95,639899.0,224.6279,225.196,224.4984,225.1761,639899.0
2024-10-02 10:40:00,225.94,226.39,225.83,226.31,790263.0,225.1661,225.6145,225.0565,225.5348,790263.0
2024-10-02 10:50:00,226.33,226.38,225.67,226.08,768491.0,225.5548,225.6046,224.897,225.3056,768491.0
2024-10-02 11:00:00,226.09,226.35,225.91,226.28,547902.0,225.3156,225.5747,225.1362,225.5049,547902.0
2024-10-02 11:10:00,226.28,226.6,226.08,226.57,528695.0,225.5049,225.8238,225.3056,225.7939,528695.0
2024-10-02 11:20:00,226.57,226.58,226.0,226.22,415688.0,225.7939,225.8039,225.2259,225.4451,415688.0
2024-10-02 11:30:00,226.22,226.85,226.16,226.65,799606.0,225.4451,226.073,225.3853,225.8737,799606.0
2024-10-02 11:40:00,226.68,227.05,226.6,226.81,688560.0,225.9036,226.2723,225.8238,226.0331,688560.0
2024-10-02 11:50:00,226.81,226.95,226.55,226.84,377040.0,226.0331,226.1726,225.774,226.063,377040.0
2024-10-02 12:00:00,226.85,226.94,226.65,226.73,296130.0,226.073,226.1627,225.8737,225.9534,296130.0
2024-10-02 12:10:00,226.75,226.95,226.74,226.8,273451.0,225.9733,226.1726,225.9633,226.0231,273451.0
2024-10-02 12:20:00,226.8,227.0,226.66,226.95,396770.0,226.0231,226.2225,225.8836,226.1726,396770.0
2024-10-02 12:30:00,226.96,226.96,226.67,226.87,295198.0,226.1826,226.1826,225.8936,226.0929,295198.0
2024-10-02 12:40:00,226.87,226.95,226.72,226.86,257270.0,226.0929,226.1726,225.9434,226.0829,257270.0
2024-10-02 12:50:00,226.87,227.03,226.62,226.64,317639.0,226.0929,226.2524,225.8438,225.8637,317639.0
2024-10-02 13:00:00,226.63,227.04,226.58,226.93,298793.0,225.8537,226.2623,225.8039,226.1527,298793.0
2024-10-02 13:10:00,226.93,227.02,226.71,226.86,281821.0,226.1527,226.2424,225.9335,226.0829,281821.0
2024-10-02 13:20:00,226.87,226.98,226.66,226.96,233657.0,226.0929,226.2025,225.8836,226.1826,233657.0
2024-10-02 13:30:00,226.94,227.02,226.34,226.8,412711.0,226.1627,226.2424,225.5647,226.0231,412711.0
2024-10-02 13:40:00,226.8,227.07,226.58,227.04,310842.0,226.0231,226.2922,225.8039,226.2623,310842.0
2024-10-02 13:50:00,227.03,227.14,227.0,227.12,256828.0,226.2524,226.362,226.2225,226.342,256828.0
2024-10-02 14:00:00,227.11,227.18,227.01,227.09,290954.0,226.3321,226.4018,226.2324,226.3121,290954.0
2024-10-02 14:10:00,227.08,227.15,227.05,227.09,268924.0,226.3022,226.3719,226.2723,226.3121,268924.0
2024-10-02 14:20:00,227.11,227.14,226.46,226.82,336456.0,226.3321,226.362,225.6843,226.0431,336456.0
2024-10-02 14:30:00,226.82,226.92,226.65,226.79,210839.0,226.0431,226.1427,225.8737,226.0132,210839.0
2024-10-02 14:40:00,226.79,226.94,226.77,226.9,216390.0,226.0132,226.1627,225.9932,226.1228,216390.0
2024-10-02 14:50:00,226.91,226.97,226.83,226.9,220803.0,226.1328,226.1926,226.053,226.1228,220803.0
2024-10-02 15:00:00,226.9,227.09,226.86,227.05,262995.0,226.1228,226.3121,226.0829,226.2723,262995.0
2024-10-02 15:10:00,227.06,227.22,227.0,227.17,325055.0,226.2823,226.4417,226.2225,226.3919,325055.0
2024-10-02 15:20:00,227.17,227.33,227.16,227.25,317674.0,226.3919,226.5513,226.3819,226.4716,317674.0
2024-10-02 15:30:00,227.24,227.27,227.07,227.24,370086.0,226.4616,226.4915,226.2922,226.4616,370086.0
2024-10-02 15:40:00,227.24,227.37,227.12,227.22,476151.0,226.4616,226.5912,226.342,226.4417,476151.0
2024-10-02 15:50:00,227.22,227.3,226.68,226.81,1285493.0,226.4417,226.5214,225.9036,226.0331,1285493.0
2024-10-03 09:30:00,225.14,226.41,224.89,226.2,1253854.0,224.3688,225.6345,224.1197,225.4252,1253854.0
2024-10-03 09:40:00,226.2,226.49,225.56,226.11,775242.0,225.4252,225.7142,224.7874,225.3355,775242.0
2024-10-03 09:50:00,226.11,226.7,226.01,226.31,537160.0,225.3355,225.9235,225.2358,225.5348,537160.0
2024-10-03 10:00:00,226.31,226.81,226.18,226.39,631750.0,225.5348,226.0331,225.4053,225.6145,631750.0
2024-10-03 10:10:00,226.4,226.46,225.21,225.5,646483.0,225.6245,225.6843,224.4386,224.7276,646483.0
2024-10-03 10:20:00,225.49,225.49,224.71,224.84,665322.0,224.7176,224.7176,223.9403,224.0699,665322.0
2024-10-03 10:30:00,224.82,225.53,224.62,225.27,588798.0,224.0499,224.7575,223.8506,224.4984,588798.0
2024-10-03 10:40:00,225.27,225.46,224.4,224.76,711655.0,224.4984,224.6877,223.6314,223.9901,711655.0
2024-10-03 10:50:00,224.75,225.27,224.25,224.34,559806.0,223.9802,224.4984,223.4819,223.5716,559806.0
2024-10-03 11:00:00,224.33,224.65,224.28,224.64,479898.0,223.5616,223.8805,223.5118,223.8705,479898.0
2024-10-03 11:10:00,224.63,224.77,224.42,224.59,373802.0,223.8606,224.0001,223.6513,223.8207,373802.0
2024-10-03 11:20:00,224.56,225.01,224.55,224.87,347632.0,223.7908,224.2393,223.7808,224.0998,347632.0
2024-10-03 11:30:00,224.87,225.05,224.83,225.01,357533.0,224.0998,224.2791,224.0599,224.2393,357533.0
2024-10-03 11:40:00,225.01,225.25,224.95,225.06,319241.0,224.2393,224.4785,224.1795,224.2891,319241.0
2024-10-03 11:50:00,225.06,225.25,225.01,225.13,246800.0,224.2891,224.4785,224.2393,224.3589,246800.0
2024-10-03 12:00:00,225.15,225.35,225.01,225.25,315708.0,224.3788,224.5781,224.2393,224.4785,315708.0
2024-10-03 12:10:00,225.25,225.37,224.96,225.1,201709.0,224.4785,224.598,224.1894,224.329,201709.0
2024-10-03 12:20:00,225.09,225.27,225.02,225.07,207263.0,224.319,224.4984,224.2492,224.2991,207263.0
2024-10-03 12:30:00,225.08,225.1,224.59,224.77,334796.0,224.309,224.329,223.8207,224.0001,334796.0
2024-10-03 12:40:00,224.77,224.78,223.88,224.0,479626.0,224.0001,224.0101,223.1131,223.2327,479626.0
2024-10-03 12:50:00,224.0,224.06,223.57,223.82,561033.0,223.2327,223.2925,222.8042,223.0533,561033.0
2024-10-03 13:00:00,223.8,223.85,223.32,223.72,420330.0,223.0334,223.0832,222.5551,222.9537,420330.0
2024-10-03 13:10:00,223.72,223.98,223.6,223.75,321239.0,222.9537,223.2128,222.8341,222.9836,321239.0
2024-10-03 13:20:00,223.74,224.29,223.68,223.86,450217.0,222.9736,223.5217,222.9138,223.0932,450217.0
2024-10-03 13:30:00,223.84,224.32,223.79,224.07,229883.0,223.0733,223.5516,223.0235,223.3025,229883.0
2024-10-03 13:40:00,224.05,224.28,223.82,224.05,251593.0,223.2826,223.5118,223.0533,223.2826,251593.0
2024-10-03 13:50:00,224.04,224.34,224.0,224.3,198149.0,223.2726,223.5716,223.2327,223.5317,198149.0
2024-10-03 14:00:00,224.29,224.41,224.14,224.17,241020.0,223.5217,223.6413,223.3723,223.4022,241020.0
2024-10-03 14:10:00,224.17,224.24,224.0,224.13,202054.0,223.4022,223.4719,223.2327,223.3623,202054.0
2024-10-03 14:20:00,224.12,224.15,223.7,223.84,234920.0,223.3523,223.3822,222.9338,223.0733,234920.0
2024-10-03 14:30:00,223.83,224.02,223.76,224.02,190401.0,223.0633,223.2527,222.9936,223.2527,190401.0
2024-10-03 14:40:00,224.03,224.04,223.77,223.8,208957.0,223.2626,223.2726,223.0035,223.0334,208957.0
2024-10-03 14:50:00,223.81,223.91,223.61,223.63,280122.0,223.0434,223.143,222.8441,222.864,280122.0
2024-10-03 15:00:00,223.62,223.72,223.5,223.68,320629.0,222.854,222.9537,222.7344,222.9138,320629.0
2024-10-03 15:10:00,223.68,223.73,223.55,223.7,290536.0,222.9138,222.9637,222.7843,222.9338,290536.0
2024-10-03 15:20:00,223.69,223.89,223.5,223.7,433215.0,222.9238,223.1231,222.7344,222.9338,433215.0
2024-10-03 15:30:00,223.71,224.08,223.66,224.06,413437.0,222.9437,223.3125,222.8939,223.2925,413437.0
2024-10-03 15:40:00,224.05,224.66,223.85,224.64,1180905.0,223.2826,223.8905,223.0832,223.8705,1180905.0
2024-10-03 15:50:00,224.64,225.84,224.62,225.67,3131309.0,223.8705,225.0664,223.8506,224.897,3131309.0
2024-10-04 09:30:00,227.9,228.0,225.81,226.03,1752001.0,227.1194,227.219,225.0365,225.2558,1752001.0
2024-10-04 09:40:00,226.03,226.26,225.6,226.21,1056746.0,225.2558,225.485,224.8273,225.4352,1056746.0
2024-10-04 09:50:00,226.21,226.24,225.06,225.19,972242.0,225.4352,225.4651,224.2891,224.4187,972242.0
2024-10-04 10:00:00,225.18,225.63,224.78,224.83,826016.0,224.4087,224.8571,224.0101,224.0599,826016.0
2024-10-04 10:10:00,224.82,225.33,224.6,225.23,788066.0,224.0499,224.5582,223.8307,224.4585,788066.0
2024-10-04 10:20:00,225.23,225.24,224.37,224.51,702532.0,224.4585,224.4685,223.6015,223.741,702532.0
2024-10-04 10:30:00,224.49,225.04,224.13,224.89,726943.0,223.7211,224.2692,223.3623,224.1197,726943.0
2024-10-04 10:40:00,224.89,225.35,224.84,225.19,489278.0,224.1197,224.5781,224.0699,224.4187,489278.0
2024-10-04 10:50:00,225.18,225.54,224.82,225.11,509682.0,224.4087,224.7675,224.0499,224.3389,509682.0
2024-10-04 11:00:00,225.1,225.34,225.07,225.1,327885.0,224.329,224.5681,224.2991,224.329,327885.0
2024-10-04 11:10:00,225.09,225.21,224.53,224.88,394032.0,224.319,224.4386,223.7609,224.1097,394032.0
2024-10-04 11:20:00,224.88,224.9,224.31,224.56,421095.0,224.1097,224.1297,223.5417,223.7908,421095.0
2024-10-04 11:30:00,224.56,224.67,224.32,224.57,305525.0,223.7908,223.9004,223.5516,223.8008,305525.0
2024-10-04 11:40:00,224.57,225.05,224.57,224.67,274511.0,223.8008,224.2791,223.8008,223.9004,274511.0
2024-10-04 11:50:00,224.69,225.53,224.68,225.53,406051.0,223.9204,224.7575,223.9104,224.7575,406051.0
2024-10-04 12:00:00,225.54,225.57,224.84,224.9,432664.0,224.7675,224.7974,224.0699,224.1297,432664.0
2024-10-04 12:10:00,224.9,225.08,224.78,224.99,242964.0,224.1297,224.309,224.0101,224.2193,242964.0
2024-10-04 12:20:00,225.02,225.03,224.69,224.95,218928.0,224.2492,224.2592,223.9204,224.1795,218928.0
2024-10-04 12:30:00,224.96,225.49,224.86,225.38,274592.0,224.1894,224.7176,224.0898,224.608,274592.0
2024-10-04 12:40:00,225.4,225.5,225.11,225.23,349987.0,224.6279,224.7276,224.3389,224.4585,349987.0
2024-10-04 12:50:00,225.22,225.26,224.93,225.14,191869.0,224.4486,224.4884,224.1595,224.3688,191869.0
2024-10-04 13:00:00,225.15,225.25,225.02,225.08,141646.0,224.3788,224.4785,224.2492,224.309,141646.0
2024-10-04 13:10:00,225.08,225.38,225.04,225.38,236343.0,224.309,224.608,224.2692,224.608,236343.0
2024-10-04 13:20:00,225.37,225.41,225.1,225.1,203368.0,224.598,224.6379,224.329,224.329,203368.0
2024-10-04 13:30:00,225.12,225.23,224.54,224.85,353256.0,224.3489,224.4585,223.7709,224.0798,353256.0
2024-10-04 13:40:00,224.85,225.35,224.81,225.09,331522.0,224.0798,224.5781,224.04,224.319,331522.0
2024-10-04 13:50:00,225.08,225.18,224.82,224.88,228597.0,224.309,224.4087,224.0499,224.1097,228597.0
2024-10-04 14:00:00,224.89,225.0,224.7,224.87,281773.0,224.1197,224.2293,223.9303,224.0998,281773.0
2024-10-04 14:10:00,224.87,225.03,224.63,225.03,295542.0,224.0998,224.2592,223.8606,224.2592,295542.0
2024-10-04 14:20:00,225.02,225.19,224.95,225.09,268998.0,224.2492,224.4187,224.1795,224.319,268998.0
2024-10-04 14:30:00,225.09,225.24,225.04,225.17,294721.0,224.319,224.4685,224.2692,224.3987,294721.0
2024-10-04 14:40:00,225.18,225.32,225.15,225.3,272292.0,224.4087,224.5482,224.3788,224.5283,272292.0
2024-10-04 14:50:00,225.3,225.54,225.29,225.53,428318.0,224.5283,224.7675,224.5183,224.7575,428318.0
2024-10-04 15:00:00,225.53,225.59,225.29,225.54,291905.0,224.7575,224.8173,224.5183,224.7675,291905.0
2024-10-04 15:10:00,225.55,225.59,225.31,225.53,327860.0,224.7774,224.8173,224.5382,224.7575,327860.0
2024-10-04 15:20:00,225.54,226.19,225.54,226.09,664967.0,224.7675,225.4152,224.7675,225.3156,664967.0
2024-10-04 15:30:00,226.09,226.33,225.93,226.14,576217.0,225.3156,225.5548,225.1561,225.3654,576217.0
2024-10-04 15:40:00,226.14,226.36,226.06,226.27,566365.0,225.3654,225.5846,225.2857,225.495,566365.0
2024-10-04 15:50:00,226.26,226.98,226.13,226.8,2491133.0,225.485,226.2025,225.3554,226.0231,2491133.0
2024-10-07 09:30:00,224.49,225.11,224.05,224.92,2067048.0,223.7211,224.3389,223.2826,224.1496,2067048.0
2024-10-07 09:40:00,224.9,225.41,224.69,225.02,781961.0,224.1297,224.6379,223.9204,224.2492,781961.0
2024-10-07 09:50:00,225.01,225.25,224.73,225.06,573156.0,224.2393,224.4785,223.9602,224.2891,573156.0
2024-10-07 10:00:00,225.03,225.54,225.0,225.14,696706.0,224.2592,224.7675,224.2293,224.3688,696706.0
2024-10-07 10:10:00,225.15,225.28,224.42,225.26,1011024.0,224.3788,224.5083,223.6513,224.4884,1011024.0
2024-10-07 10:20:00,225.26,225.53,225.17,225.32,486638.0,224.4884,224.7575,224.3987,224.5482,486638.0
2024-10-07 10:30:00,225.31,225.69,225.17,225.58,383028.0,224.5382,224.9169,224.3987,224.8073,383028.0
2024-10-07 10:40:00,225.58,225.67,225.14,225.21,348061.0,224.8073,224.897,224.3688,224.4386,348061.0
2024-10-07 10:50:00,225.22,225.48,225.04,225.31,358607.0,224.4486,224.7077,224.2692,224.5382,358607.0
2024-10-07 11:00:00,225.31,225.31,224.48,224.68,579193.0,224.5382,224.5382,223.7111,223.9104,579193.0
2024-10-07 11:10:00,224.67,225.13,224.6,225.07,336674.0,223.9004,224.3589,223.8307,224.2991,336674.0
2024-10-07 11:20:00,225.05,225.15,224.87,225.08,243393.0,224.2791,224.3788,224.0998,224.309,243393.0
2024-10-07 11:30:00,225.07,225.28,224.75,224.84,315866.0,224.2991,224.5083,223.9802,224.0699,315866.0
2024-10-07 11:40:00,224.84,225.04,224.75,224.81,233321.0,224.0699,224.2692,223.9802,224.04,233321.0
2024-10-07 11:50:00,224.8,224.97,224.71,224.89,254488.0,224.03,224.1994,223.9403,224.1197,254488.0
2024-10-07 12:00:00,224.89,224.93,224.28,224.3,512072.0,224.1197,224.1595,223.5118,223.5317,512072.0
2024-10-07 12:10:00,224.3,224.81,224.07,224.75,386308.0,223.5317,224.04,223.3025,223.9802,386308.0
2024-10-07 12:20:00,224.74,224.83,224.24,224.26,258091.0,223.9702,224.0599,223.4719,223.4918,258091.0
2024-10-07 12:30:00,224.25,224.42,224.06,224.26,309201.0,223.4819,223.6513,223.2925,223.4918,309201.0
2024-10-07 12:40:00,224.25,224.39,224.01,224.11,246733.0,223.4819,223.6214,223.2427,223.3424,246733.0
2024-10-07 12:50:00,224.11,224.12,223.89,223.96,420613.0,223.3424,223.3523,223.1231,223.1929,420613.0
2024-10-07 13:00:00,223.96,224.49,223.95,224.48,303549.0,223.1929,223.7211,223.1829,223.7111,303549.0
2024-10-07 13:10:00,224.48,224.57,224.15,224.18,311049.0,223.7111,223.8008,223.3822,223.4121,311049.0
2024-10-07 13:20:00,224.16,224.21,223.81,223.81,334330.0,223.3922,223.442,223.0434,223.0434,334330.0
2024-10-07 13:30:00,223.82,224.06,223.72,223.9,263411.0,223.0533,223.2925,222.9537,223.1331,263411.0
2024-10-07 13:40:00,223.89,223.92,223.54,223.59,318731.0,223.1231,223.153,222.7743,222.8241,318731.0
2024-10-07 13:50:00,223.6,223.87,223.4,223.86,431008.0,222.8341,223.1032,222.6348,223.0932,431008.0
2024-10-07 14:00:00,223.86,223.93,223.55,223.62,223342.0,223.0932,223.163,222.7843,222.854,223342.0
2024-10-07 14:10:00,223.59,223.88,223.55,223.86,208814.0,222.8241,223.1131,222.7843,223.0932,208814.0
2024-10-07 14:20:00,223.88,223.99,223.65,223.75,328115.0,223.1131,223.2228,222.8839,222.9836,328115.0
2024-10-07 14:30:00,223.73,223.73,222.76,222.99,821921.0,222.9637,222.9637,221.997,222.2262,821921.0
2024-10-07 14:40:00,222.96,223.33,222.33,222.5,674795.0,222.1963,222.565,221.5685,221.7379,674795.0
2024-10-07 14:50:00,222.5,222.58,222.23,222.33,577627.0,221.7379,221.8176,221.4688,221.5685,577627.0
2024-10-07 15:00:00,222.32,222.77,222.22,222.74,426513.0,221.5585,222.0069,221.4588,221.977,426513.0
2024-10-07 15:10:00,222.75,222.79,222.45,222.47,347774.0,221.987,222.0269,221.688,221.708,347774.0
2024-10-07 15:20:00,222.45,222.79,222.43,222.56,440423.0,221.688,222.0269,221.6681,221.7977,440423.0
2024-10-07 15:30:00,222.56,222.63,222.16,222.44,584414.0,221.7977,221.8674,221.399,221.6781,584414.0
2024-10-07 15:40:00,222.46,222.48,222.02,222.07,699937.0,221.698,221.7179,221.2595,221.3093,699937.0
2024-10-07 15:50:00,222.07,222.58,221.33,221.72,2307956.0,221.3093,221.8176,220.5719,220.9605,2307956.0
2024-10-08 09:30:00,224.3,224.45,223.25,224.33,1813807.0,223.5317,223.6812,222.4853,223.5616,1813807.0
2024-10-08 09:40:00,224.31,224.54,223.74,224.37,808780.0,223.5417,223.7709,222.9736,223.6015,808780.0
2024-10-08 09:50:00,224.37,225.17,224.31,225.07,1015810.0,223.6015,224.3987,223.5417,224.2991,1015810.0
2024-10-08 10:00:00,225.08,225.88,224.94,224.96,1082720.0,224.309,225.1063,224.1695,224.1894,1082720.0
2024-10-08 10:10:00,224.97,225.03,224.62,224.71,580566.0,224.1994,224.2592,223.8506,223.9403,580566.0
2024-10-08 10:20:00,224.71,225.1,224.54,224.9,566288.0,223.9403,224.329,223.7709,224.1297,566288.0
2024-10-08 10:30:00,224.9,225.29,224.8,225.21,458068.0,224.1297,224.5183,224.03,224.4386,458068.0
2024-10-08 10:40:00,225.22,225.97,225.09,225.43,843742.0,224.4486,225.196,224.319,224.6578,843742.0
2024-10-08 10:50:00,225.42,225.45,224.91,225.04,503641.0,224.6479,224.6778,224.1396,224.2692,503641.0
2024-10-08 11:00:00,225.05,225.24,224.7,224.83,327888.0,224.2791,224.4685,223.9303,224.0599,327888.0
2024-10-08 11:10:00,224.82,224.93,224.66,224.7,285078.0,224.0499,224.1595,223.8905,223.9303,285078.0
2024-10-08 11:20:00,224.69,225.35,224.69,225.33,354035.0,223.9204,224.5781,223.9204,224.5582,354035.0
2024-10-08 11:30:00,225.34,225.37,225.07,225.17,291426.0,224.5681,224.598,224.2991,224.3987,291426.0
2024-10-08 11:40:00,225.18,225.6,225.17,225.27,378465.0,224.4087,224.8273,224.3987,224.4984,378465.0
2024-10-08 11:50:00,225.28,225.47,225.21,225.35,254799.0,224.5083,224.6977,224.4386,224.5781,254799.0
2024-10-08 12:00:00,225.34,225.35,224.82,224.87,355397.0,224.5681,224.5781,224.0499,224.0998,355397.0
2024-10-08 12:10:00,224.88,225.22,224.86,225.18,169570.0,224.1097,224.4486,224.0898,224.4087,169570.0
2024-10-08 12:20:00,225.18,225.23,224.74,224.82,215598.0,224.4087,224.4585,223.9702,224.0499,215598.0
2024-10-08 12:30:00,224.83,225.01,224.76,224.8,180705.0,224.0599,224.2393,223.9901,224.03,180705.0
2024-10-08 12:40:00,224.8,224.85,224.57,224.63,189572.0,224.03,224.0798,223.8008,223.8606,189572.0
2024-10-08 12:50:00,224.62,224.75,224.57,224.71,172445.0,223.8506,223.9802,223.8008,223.9403,172445.0
2024-10-08 13:00:00,224.69,224.75,224.22,224.32,276345.0,223.9204,223.9802,223.452,223.5516,276345.0
2024-10-08 13:10:00,224.31,224.8,224.27,224.48,233965.0,223.5417,224.03,223.5018,223.7111,233965.0
2024-10-08 13:20:00,224.49,224.78,224.49,224.74,195094.0,223.7211,224.0101,223.7211,223.9702,195094.0
2024-10-08 13:30:00,224.74,224.98,224.7,224.81,218572.0,223.9702,224.2094,223.9303,224.04,218572.0
2024-10-08 13:40:00,224.81,224.92,224.66,224.87,154509.0,224.04,224.1496,223.8905,224.0998,154509.0
2024-10-08 13:50:00,224.87,224.99,224.72,224.96,175842.0,224.0998,224.2193,223.9503,224.1894,175842.0
2024-10-08 14:00:00,224.96,225.12,224.87,224.95,225916.0,224.1894,224.3489,224.0998,224.1795,225916.0
2024-10-08 14:10:00,224.95,225.12,224.92,225.06,174738.0,224.1795,224.3489,224.1496,224.2891,174738.0
2024-10-08 14:20:00,225.06,225.09,224.92,224.93,159622.0,224.2891,224.319,224.1496,224.1595,159622.0
2024-10-08 14:30:00,224.92,225.31,224.77,225.18,361374.0,224.1496,224.5382,224.0001,224.4087,361374.0
2024-10-08 14:40:00,225.16,225.16,224.94,224.98,190205.0,224.3888,224.3888,224.1695,224.2094,190205.0
2024-10-08 14:50:00,224.99,225.44,224.96,225.34,285099.0,224.2193,224.6678,224.1894,224.5681,285099.0
2024-10-08 15:00:00,225.32,225.59,225.1,225.51,312941.0,224.5482,224.8173,224.329,224.7376,312941.0
2024-10-08 15:10:00,225.51,225.55,225.17,225.29,350585.0,224.7376,224.7774,224.3987,224.5183,350585.0
2024-10-08 15:20:00,225.29,225.42,225.1,225.27,438207.0,224.5183,224.6479,224.329,224.4984,438207.0
2024-10-08 15:30:00,225.27,225.59,225.23,225.56,721507.0,224.4984,224.8173,224.4585,224.7874,721507.0
2024-10-08 15:40:00,225.56,225.57,225.36,225.45,542591.0,224.7874,224.7974,224.5881,224.6778,542591.0
2024-10-08 15:50:00,225.45,225.98,225.41,225.78,1448829.0,224.6778,225.206,224.6379,225.0066,1448829.0
2024-10-09 09:30:00,225.31,226.32,224.83,226.32,1571427.0,224.5382,225.5448,224.0599,225.5448,1571427.0
2024-10-09 09:40:00,226.32,226.39,225.53,226.04,625464.0,225.5448,225.6145,224.7575,225.2657,625464.0
2024-10-09 09:50:00,226.05,226.49,225.94,226.15,609801.0,225.2757,225.7142,225.1661,225.3754,609801.0
2024-10-09 10:00:00,226.15,226.58,226.1,226.1,750628.0,225.3754,225.8039,225.3255,225.3255,750628.0
2024-10-09 10:10:00,226.11,226.59,225.82,226.55,866291.0,225.3355,225.8139,225.0465,225.774,866291.0
2024-10-09 10:20:00,226.57,227.17,226.49,227.1,859524.0,225.7939,226.3919,225.7142,226.3221,859524.0
2024-10-09 10:30:00,227.1,227.6,226.97,227.55,552865.0,226.3221,226.8204,226.1926,226.7706,552865.0
2024-10-09 10:40:00,227.58,227.68,227.2,227.49,613645.0,226.8005,226.9001,226.4218,226.7108,613645.0
2024-10-09 10:50:00,227.47,227.8,227.24,227.65,547712.0,226.6908,227.0197,226.4616,226.8702,547712.0
2024-10-09 11:00:00,227.66,227.96,227.64,227.89,526097.0,226.8802,227.1792,226.8603,227.1094,526097.0
2024-10-09 11:10:00,227.91,228.23,227.89,227.94,588390.0,227.1293,227.4482,227.1094,227.1592,588390.0
2024-10-09 11:20:00,227.95,228.29,227.82,228.19,451949.0,227.1692,227.508,227.0396,227.4084,451949.0
2024-10-09 11:30:00,228.21,228.41,228.1,228.35,421619.0,227.4283,227.6276,227.3187,227.5678,421619.0
2024-10-09 11:40:00,228.36,228.6,228.32,228.53,566609.0,227.5778,227.817,227.5379,227.7472,566609.0
2024-10-09 11:50:00,228.55,228.63,228.32,228.42,342442.0,227.7671,227.8469,227.5379,227.6376,342442.0
2024-10-09 12:00:00,228.43,228.43,228.08,228.38,351745.0,227.6476,227.6476,227.2988,227.5977,351745.0
2024-10-09 12:10:00,228.4,228.51,228.19,228.3,267451.0,227.6177,227.7273,227.4084,227.518,267451.0
2024-10-09 12:20:00,228.3,228.71,228.24,228.71,336287.0,227.518,227.9266,227.4582,227.9266,336287.0
2024-10-09 12:30:00,228.72,228.93,228.66,228.93,390917.0,227.9366,228.1458,227.8768,228.1458,390917.0
2024-10-09 12:40:00,228.94,229.04,228.74,228.82,477845.0,228.1558,228.2555,227.9565,228.0362,477845.0
2024-10-09 12:50:00,228.81,228.87,228.52,228.65,288179.0,228.0263,228.0861,227.7373,227.8668,288179.0
2024-10-09 13:00:00,228.64,228.78,228.56,228.73,185410.0,227.8568,227.9964,227.7771,227.9465,185410.0
2024-10-09 13:10:00,228.73,228.99,228.66,228.81,209424.0,227.9465,228.2056,227.8768,228.0263,209424.0
2024-10-09 13:20:00,228.81,228.94,228.75,228.86,170789.0,228.0263,228.1558,227.9665,228.0761,170789.0
2024-10-09 13:30:00,228.84,229.0,228.64,228.68,274038.0,228.0562,228.2156,227.8568,227.8967,274038.0
2024-10-09 13:40:00,228.7,228.75,228.56,228.59,194574.0,227.9166,227.9665,227.7771,227.807,194574.0
2024-10-09 13:50:00,228.59,228.63,228.02,228.5,372919.0,227.807,227.8469,227.239,227.7173,372919.0
2024-10-09 14:00:00,228.51,228.79,228.41,228.56,210448.0,227.7273,228.0063,227.6276,227.7771,210448.0
2024-10-09 14:10:00,228.56,228.81,228.54,228.81,204775.0,227.7771,228.0263,227.7572,228.0263,204775.0
2024-10-09 14:20:00,228.8,229.67,228.73,229.64,784817.0,228.0163,228.8833,227.9465,228.8534,784817.0
2024-10-09 14:30:00,229.63,229.63,229.17,229.27,408567.0,228.8434,228.8434,228.385,228.4847,408567.0
2024-10-09 14:40:00,229.27,229.59,229.01,229.48,537905.0,228.4847,228.8036,228.2256,228.694,537905.0
2024-10-09 14:50:00,229.47,229.49,229.2,229.3,305115.0,228.684,228.7039,228.4149,228.5146,305115.0
2024-10-09 15:00:00,229.31,229.31,228.85,229.04,375237.0,228.5245,228.5245,228.0661,228.2555,375237.0
2024-10-09 15:10:00,229.05,229.3,228.8,229.28,493662.0,228.2654,228.5146,228.0163,228.4946,493662.0
2024-10-09 15:20:00,229.28,229.32,229.0,229.07,399196.0,228.4946,228.5345,228.2156,228.2854,399196.0
2024-10-09 15:30:00,229.07,229.67,229.06,229.45,470340.0,228.2854,228.8833,228.2754,228.6641,470340.0
2024-10-09 15:40:00,229.44,229.68,229.31,229.49,442857.0,228.6541,228.8933,228.5245,228.7039,442857.0
2024-10-09 15:50:00,229.48,229.75,229.41,229.49,1442404.0,228.694,228.963,228.6242,228.7039,1442404.0
2024-10-10 09:30:00,227.8,228.39,227.56,227.65,1366018.0,227.0197,227.6077,226.7805,226.8702,1366018.0
2024-10-10 09:40:00,227.65,227.91,227.17,227.39,766469.0,226.8702,227.1293,226.3919,226.6111,766469.0
2024-10-10 09:50:00,227.39,228.83,227.33,228.44,965095.0,226.6111,228.0462,226.5513,227.6575,965095.0
2024-10-10 10:00:00,228.44,228.57,227.89,228.14,487980.0,227.6575,227.7871,227.1094,227.3586,487980.0
2024-10-10 10:10:00,228.14,228.25,227.82,227.95,379839.0,227.3586,227.4682,227.0396,227.1692,379839.0
2024-10-10 10:20:00,227.95,228.27,227.66,228.26,418673.0,227.1692,227.4881,226.8802,227.4781,418673.0
2024-10-10 10:30:00,228.24,228.34,227.63,227.97,358271.0,227.4582,227.5579,226.8503,227.1891,358271.0
2024-10-10 10:40:00,227.97,228.3,227.81,228.08,592129.0,227.1891,227.518,227.0297,227.2988,592129.0
2024-10-10 10:50:00,228.1,228.21,227.67,227.83,338094.0,227.3187,227.4283,226.8902,227.0496,338094.0
2024-10-10 11:00:00,227.85,228.05,227.69,227.99,239229.0,227.0695,227.2689,226.9101,227.2091,239229.0
2024-10-10 11:10:00,227.97,228.3,227.86,228.16,325056.0,227.1891,227.518,227.0795,227.3785,325056.0
2024-10-10 11:20:00,228.14,228.4,228.12,228.29,212232.0,227.3586,227.6177,227.3386,227.508,212232.0
2024-10-10 11:30:00,228.29,228.44,228.14,228.42,226349.0,227.508,227.6575,227.3586,227.6376,226349.0
2024-10-10 11:40:00,228.42,228.46,228.19,228.36,182275.0,227.6376,227.6775,227.4084,227.5778,182275.0
2024-10-10 11:50:00,228.34,228.66,228.17,228.66,218828.0,227.5579,227.8768,227.3884,227.8768,218828.0
2024-10-10 12:00:00,228.66,228.99,228.63,228.78,321646.0,227.8768,228.2056,227.8469,227.9964,321646.0
2024-10-10 12:10:00,228.79,229.24,228.76,229.09,454862.0,228.0063,228.4548,227.9764,228.3053,454862.0
2024-10-10 12:20:00,229.1,229.16,228.62,228.71,194130.0,228.3153,228.3751,227.8369,227.9266,194130.0
2024-10-10 12:30:00,228.73,228.74,228.41,228.58,222838.0,227.9465,227.9565,227.6276,227.797,222838.0
2024-10-10 12:40:00,228.58,228.68,228.12,228.31,296673.0,227.797,227.8967,227.3386,227.528,296673.0
2024-10-10 12:50:00,228.3,228.52,228.22,228.44,178807.0,227.518,227.7373,227.4383,227.6575,178807.0
2024-10-10 13:00:00,228.44,228.68,228.19,228.33,223042.0,227.6575,227.8967,227.4084,227.5479,223042.0
2024-10-10 13:10:00,228.32,228.46,228.26,228.39,167668.0,227.5379,227.6775,227.4781,227.6077,167668.0
2024-10-10 13:20:00,228.4,228.65,228.39,228.5,179042.0,227.6177,227.8668,227.6077,227.7173,179042.0
2024-10-10 13:30:00,228.48,228.77,228.47,228.6,203475.0,227.6974,227.9864,227.6874,227.817,203475.0
2024-10-10 13:40:00,228.61,228.8,228.43,228.47,210561.0,227.8269,228.0163,227.6476,227.6874,210561.0
2024-10-10 13:50:00,228.47,228.7,228.03,228.62,323023.0,227.6874,227.9166,227.2489,227.8369,323023.0
2024-10-10 14:00:00,228.65,228.65,228.35,228.51,147684.0,227.8668,227.8668,227.5678,227.7273,147684.0
2024-10-10 14:10:00,228.52,228.61,228.38,228.5,137424.0,227.7373,227.8269,227.5977,227.7173,137424.0
2024-10-10 14:20:00,228.5,228.55,228.27,228.32,164778.0,227.7173,227.7671,227.4881,227.5379,164778.0
2024-10-10 14:30:00,228.32,228.43,228.23,228.34,185575.0,227.5379,227.6476,227.4482,227.5579,185575.0
2024-10-10 14:40:00,228.34,228.48,228.07,228.41,190151.0,227.5579,227.6974,227.2888,227.6276,190151.0
2024-10-10 14:50:00,228.41,228.49,228.27,228.49,184835.0,227.6276,227.7074,227.4881,227.7074,184835.0
2024-10-10 15:00:00,228.48,228.57,228.26,228.34,190524.0,227.6974,227.7871,227.4781,227.5579,190524.0
2024-10-10 15:10:00,228.35,228.59,228.29,228.57,201442.0,227.5678,227.807,227.508,227.7871,201442.0
2024-10-10 15:20:00,228.56,228.95,228.51,228.85,397260.0,227.7771,228.1658,227.7273,228.0661,397260.0
2024-10-10 15:30:00,228.85,229.0,228.8,228.97,349849.0,228.0661,228.2156,228.0163,228.1857,349849.0
2024-10-10 15:40:00,228.97,229.26,228.95,229.19,472502.0,228.1857,228.4747,228.1658,228.405,472502.0
2024-10-10 15:50:00,229.19,229.5,228.3,229.03,1430616.0,228.405,228.7139,227.518,228.2455,1430616.0
2024-10-11 09:30:00,229.49,229.5,227.61,227.95,1487572.0,228.7039,228.7139,226.8304,227.1692,1487572.0
2024-10-11 09:40:00,227.95,228.08,227.34,227.96,886641.0,227.1692,227.2988,226.5613,227.1792,886641.0
2024-10-11 09:50:00,227.96,228.12,227.56,227.96,574828.0,227.1792,227.3386,226.7805,227.1792,574828.0
2024-10-11 10:00:00,227.97,228.27,227.62,228.25,597501.0,227.1891,227.4881,226.8403,227.4682,597501.0
2024-10-11 10:10:00,228.25,228.63,228.16,228.39,648697.0,227.4682,227.8469,227.3785,227.6077,648697.0
2024-10-11 10:20:00,228.41,228.9,228.31,228.76,475522.0,227.6276,228.1159,227.528,227.9764,475522.0
2024-10-11 10:30:00,228.74,229.19,228.59,229.07,403051.0,227.9565,228.405,227.807,228.2854,403051.0
2024-10-11 10:40:00,229.08,229.16,228.3,228.41,415252.0,228.2953,228.3751,227.518,227.6276,415252.0
2024-10-11 10:50:00,228.38,228.42,227.87,228.09,659729.0,227.5977,227.6376,227.0895,227.3087,659729.0
2024-10-11 11:00:00,228.08,228.4,228.01,228.19,419428.0,227.2988,227.6177,227.229,227.4084,419428.0
2024-10-11 11:10:00,228.21,228.31,227.84,227.85,302027.0,227.4283,227.528,227.0596,227.0695,302027.0
2024-10-11 11:20:00,227.84,228.06,227.79,227.98,350639.0,227.0596,227.2788,227.0098,227.1991,350639.0
2024-10-11 11:30:00,227.97,228.11,227.7,227.71,312651.0,227.1891,227.3287,226.9201,226.93,312651.0
2024-10-11 11:40:00,227.72,228.03,227.68,227.83,289048.0,226.94,227.2489,226.9001,227.0496,289048.0
2024-10-11 11:50:00,227.84,228.1,227.75,228.07,310304.0,227.0596,227.3187,226.9699,227.2888,310304.0
2024-10-11 12:00:00,228.06,228.09,227.86,228.0,274866.0,227.2788,227.3087,227.0795,227.219,274866.0
2024-10-11 12:10:00,228.0,228.08,227.8,227.83,248384.0,227.219,227.2988,227.0197,227.0496,248384.0
2024-10-11 12:20:00,227.82,227.87,227.66,227.83,237287.0,227.0396,227.0895,226.8802,227.0496,237287.0
2024-10-11 12:30:00,227.83,227.99,227.72,227.74,224463.0,227.0496,227.2091,226.94,226.9599,224463.0
2024-10-11 12:40:00,227.76,227.78,227.41,227.56,344146.0,226.9799,226.9998,226.6311,226.7805,344146.0
2024-10-11 12:50:00,227.56,227.9,227.47,227.87,336235.0,226.7805,227.1194,226.6908,227.0895,336235.0
2024-10-11 13:00:00,227.87,227.95,227.65,227.72,282549.0,227.0895,227.1692,226.8702,226.94,282549.0
2024-10-11 13:10:00,227.72,227.8,227.49,227.59,263903.0,226.94,227.0197,226.7108,226.8104,263903.0
2024-10-11 13:20:00,227.6,227.86,227.6,227.84,181663.0,226.8204,227.0795,226.8204,227.0596,181663.0
2024-10-11 13:30:00,227.83,227.89,227.58,227.67,213804.0,227.0496,227.1094,226.8005,226.8902,213804.0
2024-10-11 13:40:00,227.68,227.86,227.64,227.83,197779.0,226.9001,227.0795,226.8603,227.0496,197779.0
2024-10-11 13:50:00,227.84,228.08,227.75,227.83,396788.0,227.0596,227.2988,226.9699,227.0496,396788.0
2024-10-11 14:00:00,227.83,228.19,227.82,228.18,313563.0,227.0496,227.4084,227.0396,227.3984,313563.0
2024-10-11 14:10:00,228.18,228.45,228.18,228.31,450450.0,227.3984,227.6675,227.3984,227.528,450450.0
2024-10-11 14:20:00,228.29,228.35,228.19,228.2,198752.0,227.508,227.5678,227.4084,227.4183,198752.0
2024-10-11 14:30:00,228.2,228.4,228.06,228.25,248143.0,227.4183,227.6177,227.2788,227.4682,248143.0
2024-10-11 14:40:00,228.25,228.49,228.25,228.43,221172.0,227.4682,227.7074,227.4682,227.6476,221172.0
2024-10-11 14:50:00,228.44,228.63,228.43,228.59,389695.0,227.6575,227.8469,227.6476,227.807,389695.0
2024-10-11 15:00:00,228.57,228.97,228.5,228.85,388485.0,227.7871,228.1857,227.7173,228.0661,388485.0
2024-10-11 15:10:00,228.86,228.89,228.64,228.67,380491.0,228.0761,228.106,227.8568,227.8867,380491.0
2024-10-11 15:20:00,228.67,228.72,228.4,228.69,460104.0,227.8867,227.9366,227.6177,227.9067,460104.0
2024-10-11 15:30:00,228.69,228.76,228.58,228.7,402990.0,227.9067,227.9764,227.797,227.9166,402990.0
2024-10-11 15:40:00,228.7,228.72,228.43,228.64,551686.0,227.9166,227.9366,227.6476,227.8568,551686.0
2024-10-11 15:50:00,228.64,228.68,227.5,227.51,2007566.0,227.8568,227.8967,226.7207,226.7307,2007566.0
2024-10-14 09:30:00,228.7,231.3,228.6,231.03,2836946.0,227.9166,230.5077,227.817,230.2387,2836946.0
2024-10-14 09:40:00,231.02,231.31,230.66,230.8,874080.0,230.2287,230.5177,229.8699,230.0094,874080.0
2024-10-14 09:50:00,230.83,230.96,230.46,230.56,571300.0,230.0393,230.1689,229.6706,229.7703,571300.0
2024-10-14 10:00:00,230.57,230.8,230.29,230.53,642455.0,229.7802,230.0094,229.5012,229.7404,642455.0
2024-10-14 10:10:00,230.52,230.57,229.93,230.31,763667.0,229.7304,229.7802,229.1424,229.5211,763667.0
2024-10-14 10:20:00,230.31,230.76,230.27,230.69,477260.0,229.5211,229.9696,229.4813,229.8998,477260.0
2024-10-14 10:30:00,230.69,230.75,230.34,230.59,325267.0,229.8998,229.9596,229.551,229.8002,325267.0
2024-10-14 10:40:00,230.58,230.89,230.44,230.6,402123.0,229.7902,230.0991,229.6507,229.8101,402123.0
2024-10-14 10:50:00,230.61,230.67,229.31,229.48,708261.0,229.8201,229.8799,228.5245,228.694,708261.0
2024-10-14 11:00:00,229.47,229.53,229.15,229.33,488112.0,228.684,228.7438,228.3651,228.5445,488112.0
2024-10-14 11:10:00,229.33,229.88,229.21,229.82,430884.0,228.5445,229.0926,228.4249,229.0328,430884.0
2024-10-14 11:20:00,229.81,230.03,229.46,229.69,313191.0,229.0228,229.2421,228.674,228.9032,313191.0
2024-10-14 11:30:00,229.7,229.94,229.43,229.92,210060.0,228.9132,229.1524,228.6441,229.1325,210060.0
2024-10-14 11:40:00,229.93,230.1,229.72,230.08,290745.0,229.1424,229.3118,228.9331,229.2919,290745.0
2024-10-14 11:50:00,230.08,230.35,230.07,230.35,245997.0,229.2919,229.561,229.2819,229.561,245997.0
2024-10-14 12:00:00,230.34,230.39,230.15,230.27,254502.0,229.551,229.6008,229.3617,229.4813,254502.0
2024-10-14 12:10:00,230.25,230.4,229.97,230.38,222881.0,229.4613,229.6108,229.1823,229.5909,222881.0
2024-10-14 12:20:00,230.37,230.53,230.09,230.25,235329.0,229.5809,229.7404,229.3019,229.4613,235329.0
2024-10-14 12:30:00,230.26,230.5,230.26,230.45,191582.0,229.4713,229.7105,229.4713,229.6606,191582.0
2024-10-14 12:40:00,230.46,230.61,230.44,230.53,187091.0,229.6706,229.8201,229.6507,229.7404,187091.0
2024-10-14 12:50:00,230.53,230.54,230.2,230.33,265304.0,229.7404,229.7503,229.4115,229.5411,265304.0
2024-10-14 13:00:00,230.36,230.49,230.29,230.46,197809.0,229.5709,229.7005,229.5012,229.6706,197809.0
2024-10-14 13:10:00,230.47,230.56,230.4,230.45,182728.0,229.6806,229.7703,229.6108,229.6606,182728.0
2024-10-14 13:20:00,230.46,230.47,230.3,230.43,155227.0,229.6706,229.6806,229.5112,229.6407,155227.0
2024-10-14 13:30:00,230.42,230.43,230.16,230.41,147725.0,229.6307,229.6407,229.3716,229.6208,147725.0
2024-10-14 13:40:00,230.4,230.42,230.29,230.37,147610.0,229.6108,229.6307,229.5012,229.5809,147610.0
2024-10-14 13:50:00,230.38,230.49,230.16,230.19,204028.0,229.5909,229.7005,229.3716,229.4015,204028.0
2024-10-14 14:00:00,230.19,230.45,230.06,230.28,253837.0,229.4015,229.6606,229.272,229.4912,253837.0
2024-10-14 14:10:00,230.29,230.37,230.19,230.32,206255.0,229.5012,229.5809,229.4015,229.5311,206255.0
2024-10-14 14:20:00,230.34,230.56,230.34,230.46,241856.0,229.551,229.7703,229.551,229.6706,241856.0
2024-10-14 14:30:00,230.48,230.89,230.45,230.89,345264.0,229.6905,230.0991,229.6606,230.0991,345264.0
2024-10-14 14:40:00,230.88,231.13,230.88,231.03,498321.0,230.0892,230.3383,230.0892,230.2387,498321.0
2024-10-14 14:50:00,231.02,231.2,231.0,231.15,375095.0,230.2287,230.4081,230.2088,230.3582,375095.0
2024-10-14 15:00:00,231.16,231.45,231.06,231.42,493226.0,230.3682,230.6572,230.2686,230.6273,493226.0
2024-10-14 15:10:00,231.42,231.43,231.21,231.24,405604.0,230.6273,230.6373,230.418,230.4479,405604.0
2024-10-14 15:20:00,231.23,231.29,231.05,231.22,466053.0,230.438,230.4978,230.2586,230.428,466053.0
2024-10-14 15:30:00,231.22,231.48,231.11,231.43,493498.0,230.428,230.6871,230.3184,230.6373,493498.0
2024-10-14 15:40:00,231.44,231.73,231.43,231.65,646752.0,230.6472,230.9363,230.6373,230.8565,646752.0
2024-10-14 15:50:00,231.64,231.71,231.04,231.4,2156880.0,230.8466,230.9163,230.2486,230.6074,2156880.0
2024-10-15 09:30:00,233.6,235.27,232.37,235.21,4549520.0,232.7999,234.4641,231.5741,234.4043,4549520.0
2024-10-15 09:40:00,235.2,236.82,235.0,236.75,3109350.0,234.3944,236.0088,234.1951,235.9391,3109350.0
2024-10-15 09:50:00,236.74,237.13,236.41,236.64,2425169.0,235.9291,236.3178,235.6002,235.8294,2425169.0
2024-10-15 10:00:00,236.64,237.49,236.31,237.01,1948198.0,235.8294,236.6765,235.5006,236.1982,1948198.0
2024-10-15 10:10:00,237.02,237.13,235.9,236.06,1788447.0,236.2081,236.3178,235.092,235.2514,1788447.0
2024-10-15 10:20:00,236.07,236.52,235.75,235.82,1084448.0,235.2614,235.7098,234.9425,235.0122,1084448.0
2024-10-15 10:30:00,235.83,236.11,235.68,236.06,1246110.0,235.0222,235.3013,234.8727,235.2514,1246110.0
2024-10-15 10:40:00,236.04,236.12,235.14,235.16,1203058.0,235.2315,235.3112,234.3346,234.3545,1203058.0
2024-10-15 10:50:00,235.17,236.13,235.17,235.38,927970.0,234.3645,235.3212,234.3645,234.5738,927970.0
2024-10-15 11:00:00,235.37,235.81,234.67,234.9,1069579.0,234.5638,235.0023,233.8662,234.0954,1069579.0
2024-10-15 11:10:00,234.88,235.67,234.73,235.53,689681.0,234.0755,234.8628,233.926,234.7232,689681.0
2024-10-15 11:20:00,235.54,235.61,235.24,235.43,457508.0,234.7332,234.803,234.4342,234.6236,457508.0
2024-10-15 11:30:00,235.43,236.15,235.32,235.79,553816.0,234.6236,235.3411,234.514,234.9823,553816.0
2024-10-15 11:40:00,235.79,236.29,235.75,235.9,566749.0,234.9823,235.4806,234.9425,235.092,566749.0
2024-10-15 11:50:00,235.92,236.06,235.33,235.37,465673.0,235.1119,235.2514,234.5239,234.5638,465673.0
2024-10-15 12:00:00,235.38,235.72,235.37,235.63,561193.0,234.5738,234.9126,234.5638,234.8229,561193.0
2024-10-15 12:10:00,235.65,235.82,234.89,235.18,505633.0,234.8428,235.0122,234.0854,234.3744,505633.0
2024-10-15 12:20:00,235.16,235.2,234.55,234.76,595918.0,234.3545,234.3944,233.7466,233.9559,595918.0
2024-10-15 12:30:00,234.75,235.2,234.74,234.77,455324.0,233.9459,234.3944,233.9359,233.9658,455324.0
2024-10-15 12:40:00,234.77,235.0,234.62,234.8,317426.0,233.9658,234.1951,233.8164,233.9957,317426.0
2024-10-15 12:50:00,234.81,234.91,234.31,234.48,453839.0,234.0057,234.1054,233.5074,233.6768,453839.0
2024-10-15 13:00:00,234.47,234.66,234.07,234.28,421594.0,233.6669,233.8562,233.2682,233.4775,421594.0
2024-10-15 13:10:00,234.28,234.5,234.14,234.33,325485.0,233.4775,233.6968,233.338,233.5273,325485.0
2024-10-15 13:20:00,234.33,234.46,233.84,234.02,354488.0,233.5273,233.6569,233.039,233.2184,354488.0
2024-10-15 13:30:00,233.99,234.15,233.87,234.12,350768.0,233.1885,233.348,233.0689,233.3181,350768.0
2024-10-15 13:40:00,234.12,234.47,234.03,234.14,392709.0,233.3181,233.6669,233.2284,233.338,392709.0
2024-10-15 13:50:00,234.15,234.3,233.73,233.76,351606.0,233.348,233.4975,232.9294,232.9593,351606.0
2024-10-15 14:00:00,233.77,234.03,233.67,233.75,346236.0,232.9693,233.2284,232.8696,232.9493,346236.0
2024-10-15 14:10:00,233.77,233.87,233.5,233.54,381720.0,232.9693,233.0689,232.7002,232.7401,381720.0
2024-10-15 14:20:00,233.54,234.17,233.52,233.94,346327.0,232.7401,233.3679,232.7201,233.1387,346327.0
2024-10-15 14:30:00,233.94,234.06,233.8,234.0,278350.0,233.1387,233.2583,232.9992,233.1985,278350.0
2024-10-15 14:40:00,233.99,234.08,233.82,233.91,276791.0,233.1885,233.2782,233.0191,233.1088,276791.0
2024-10-15 14:50:00,233.92,233.99,233.73,233.78,260681.0,233.1188,233.1885,232.9294,232.9792,260681.0
2024-10-15 15:00:00,233.8,233.9,233.04,233.54,663747.0,232.9992,233.0988,232.2418,232.7401,663747.0
2024-10-15 15:10:00,233.54,233.66,233.22,233.31,429148.0,232.7401,232.8596,232.4212,232.5108,429148.0
2024-10-15 15:20:00,233.32,233.55,233.06,233.24,526639.0,232.5208,232.75,232.2617,232.4411,526639.0
2024-10-15 15:30:00,233.25,233.4,232.81,233.35,783139.0,232.451,232.6005,232.0126,232.5507,783139.0
2024-10-15 15:40:00,233.35,233.76,233.35,233.68,685704.0,232.5507,232.9593,232.5507,232.8796,685704.0
2024-10-15 15:50:00,233.69,234.07,233.46,233.8,2869038.0,232.8895,233.2682,232.6603,232.9992,2869038.0
2024-10-16 09:30:00,231.71,232.12,230.38,230.53,2964246.0,230.9163,231.3249,229.5909,229.7404,2964246.0
2024-10-16 09:40:00,230.52,231.05,230.47,230.54,1203018.0,229.7304,230.2586,229.6806,229.7503,1203018.0
2024-10-16 09:50:00,230.55,230.6,230.03,230.08,1050460.0,229.7603,229.8101,229.2421,229.2919,1050460.0
2024-10-16 10:00:00,230.09,230.67,229.84,230.63,1120952.0,229.3019,229.8799,229.0527,229.84,1120952.0
2024-10-16 10:10:00,230.64,230.9,230.19,230.48,800471.0,229.85,230.1091,229.4015,229.6905,800471.0
2024-10-16 10:20:00,230.46,230.99,230.41,230.73,576733.0,229.6706,230.1988,229.6208,229.9397,576733.0
2024-10-16 10:30:00,230.71,230.77,230.25,230.42,562056.0,229.9197,229.9795,229.4613,229.6307,562056.0
2024-10-16 10:40:00,230.41,230.54,230.05,230.28,518775.0,229.6208,229.7503,229.262,229.4912,518775.0
2024-10-16 10:50:00,230.27,230.72,230.25,230.4,479239.0,229.4813,229.9297,229.4613,229.6108,479239.0
2024-10-16 11:00:00,230.4,230.81,230.34,230.71,388423.0,229.6108,230.0194,229.551,229.9197,388423.0
2024-10-16 11:10:00,230.71,231.15,230.55,230.82,503863.0,229.9197,230.3582,229.7603,230.0294,503863.0
2024-10-16 11:20:00,230.84,231.02,230.39,230.59,437723.0,230.0493,230.2287,229.6008,229.8002,437723.0
2024-10-16 11:30:00,230.58,230.93,230.38,230.88,447305.0,229.7902,230.139,229.5909,230.0892,447305.0
2024-10-16 11:40:00,230.87,230.96,230.28,230.29,386240.0,230.0792,230.1689,229.4912,229.5012,386240.0
2024-10-16 11:50:00,230.29,230.34,230.11,230.2,338787.0,229.5012,229.551,229.3218,229.4115,338787.0
2024-10-16 12:00:00,230.19,230.34,230.14,230.23,354917.0,229.4015,229.551,229.3517,229.4414,354917.0
2024-10-16 12:10:00,230.24,230.41,230.06,230.24,417821.0,229.4514,229.6208,229.272,229.4514,417821.0
2024-10-16 12:20:00,230.25,230.4,230.13,230.34,312369.0,229.4613,229.6108,229.3417,229.551,312369.0
2024-10-16 12:30:00,230.34,230.67,230.31,230.46,324412.0,229.551,229.8799,229.5211,229.6706,324412.0
2024-10-16 12:40:00,230.48,230.72,230.44,230.66,221937.0,229.6905,229.9297,229.6507,229.8699,221937.0
2024-10-16 12:50:00,230.67,231.07,230.65,231.04,297266.0,229.8799,230.2785,229.86,230.2486,297266.0
2024-10-16 13:00:00,231.05,231.29,230.91,231.1,322087.0,230.2586,230.4978,230.1191,230.3084,322087.0
2024-10-16 13:10:00,231.09,231.17,230.81,230.82,248631.0,230.2984,230.3782,230.0194,230.0294,248631.0
2024-10-16 13:20:00,230.82,231.12,230.72,230.9,243783.0,230.0294,230.3283,229.9297,230.1091,243783.0
2024-10-16 13:30:00,230.91,230.99,230.58,230.62,278432.0,230.1191,230.1988,229.7902,229.8301,278432.0
2024-10-16 13:40:00,230.62,230.91,230.58,230.79,239585.0,229.8301,230.1191,229.7902,229.9995,239585.0
2024-10-16 13:50:00,230.77,230.95,230.62,230.81,273419.0,229.9795,230.1589,229.8301,230.0194,273419.0
2024-10-16 14:00:00,230.82,230.94,230.73,230.78,241972.0,230.0294,230.149,229.9397,229.9895,241972.0
2024-10-16 14:10:00,230.8,230.97,230.74,230.81,227845.0,230.0094,230.1789,229.9496,230.0194,227845.0
2024-10-16 14:20:00,230.81,231.37,230.78,231.11,412310.0,230.0194,230.5775,229.9895,230.3184,412310.0
2024-10-16 14:30:00,231.11,231.29,230.98,231.13,259565.0,230.3184,230.4978,230.1888,230.3383,259565.0
2024-10-16 14:40:00,231.13,231.31,231.02,231.24,250144.0,230.3383,230.5177,230.2287,230.4479,250144.0
2024-10-16 14:50:00,231.24,231.44,231.1,231.27,238348.0,230.4479,230.6472,230.3084,230.4778,238348.0
2024-10-16 15:00:00,231.27,231.42,231.2,231.39,273792.0,230.4778,230.6273,230.4081,230.5974,273792.0
2024-10-16 15:10:00,231.4,231.59,231.37,231.48,313115.0,230.6074,230.7967,230.5775,230.6871,313115.0
2024-10-16 15:20:00,231.49,231.62,231.3,231.62,349600.0,230.6971,230.8266,230.5077,230.8266,349600.0
2024-10-16 15:30:00,231.62,231.94,231.54,231.78,482637.0,230.8266,231.1455,230.7469,230.9861,482637.0
2024-10-16 15:40:00,231.77,231.78,231.39,231.56,448874.0,230.9761,230.9861,230.5974,230.7668,448874.0
2024-10-16 15:50:00,231.55,231.85,231.22,231.75,1222710.0,230.7569,231.0558,230.428,230.9562,1222710.0
2024-10-17 09:30:00,233.43,233.85,230.52,230.85,2288904.0,232.6304,233.049,229.7304,230.0593,2288904.0
2024-10-17 09:40:00,230.85,232.02,230.72,231.93,998711.0,230.0593,231.2253,229.9297,231.1356,998711.0
2024-10-17 09:50:00,231.93,231.95,231.33,231.72,473209.0,231.1356,231.1555,230.5376,230.9263,473209.0
2024-10-17 10:00:00,231.76,232.0,231.29,231.46,515919.0,230.9662,231.2053,230.4978,230.6672,515919.0
2024-10-17 10:10:00,231.47,232.1,231.32,232.08,601574.0,230.6771,231.305,230.5277,231.2851,601574.0
2024-10-17 10:20:00,232.08,232.58,231.99,232.41,582162.0,231.2851,231.7833,231.1954,231.6139,582162.0
2024-10-17 10:30:00,232.41,232.49,231.58,231.71,499584.0,231.6139,231.6937,230.7868,230.9163,499584.0
2024-10-17 10:40:00,231.71,232.16,231.38,231.48,390672.0,230.9163,231.3648,230.5875,230.6871,390672.0
2024-10-17 10:50:00,231.49,231.61,231.16,231.36,389237.0,230.6971,230.8167,230.3682,230.5675,389237.0
2024-10-17 11:00:00,231.36,231.9,231.23,231.87,261672.0,230.5675,231.1057,230.438,231.0758,261672.0
2024-10-17 11:10:00,231.86,232.24,231.81,232.05,311511.0,231.0658,231.4445,231.016,231.2552,311511.0
2024-10-17 11:20:00,232.04,232.33,231.95,232.26,277949.0,231.2452,231.5342,231.1555,231.4644,277949.0
2024-10-17 11:30:00,232.26,232.47,232.05,232.38,395548.0,231.4644,231.6737,231.2552,231.584,395548.0
2024-10-17 11:40:00,232.38,232.43,232.05,232.13,246433.0,231.584,231.6339,231.2552,231.3349,246433.0
2024-10-17 11:50:00,232.12,232.56,232.09,232.55,284434.0,231.3249,231.7634,231.295,231.7534,284434.0
2024-10-17 12:00:00,232.54,232.81,232.13,232.23,356193.0,231.7435,232.0126,231.3349,231.4345,356193.0
2024-10-17 12:10:00,232.23,232.32,232.08,232.28,202506.0,231.4345,231.5242,231.2851,231.4844,202506.0
2024-10-17 12:20:00,232.28,232.36,232.14,232.25,162378.0,231.4844,231.5641,231.3449,231.4545,162378.0
2024-10-17 12:30:00,232.24,232.26,232.02,232.2,174740.0,231.4445,231.4644,231.2253,231.4046,174740.0
2024-10-17 12:40:00,232.2,232.38,232.17,232.36,180653.0,231.4046,231.584,231.3747,231.5641,180653.0
2024-10-17 12:50:00,232.36,232.38,232.06,232.18,151448.0,231.5641,231.584,231.2651,231.3847,151448.0
2024-10-17 13:00:00,232.18,232.5,232.07,232.36,339500.0,231.3847,231.7036,231.2751,231.5641,339500.0
2024-10-17 13:10:00,232.36,232.53,232.26,232.41,209027.0,231.5641,231.7335,231.4644,231.6139,209027.0
2024-10-17 13:20:00,232.41,232.53,232.33,232.4,155472.0,231.6139,231.7335,231.5342,231.604,155472.0
2024-10-17 13:30:00,232.4,232.58,232.37,232.4,210959.0,231.604,231.7833,231.5741,231.604,210959.0
2024-10-17 13:40:00,232.4,232.58,232.37,232.4,202413.0,231.604,231.7833,231.5741,231.604,202413.0
2024-10-17 13:50:00,232.4,232.48,232.3,232.43,250792.0,231.604,231.6837,231.5043,231.6339,250792.0
2024-10-17 14:00:00,232.43,232.57,231.66,231.68,363865.0,231.6339,231.7734,230.8665,230.8864,363865.0
2024-10-17 14:10:00,231.68,231.9,231.46,231.49,354369.0,230.8864,231.1057,230.6672,230.6971,354369.0
2024-10-17 14:20:00,231.48,231.7,231.27,231.59,276446.0,230.6871,230.9064,230.4778,230.7967,276446.0
2024-10-17 14:30:00,231.58,231.73,231.37,231.71,201711.0,230.7868,230.9363,230.5775,230.9163,201711.0
2024-10-17 14:40:00,231.7,231.81,231.43,231.73,222054.0,230.9064,231.016,230.6373,230.9363,222054.0
2024-10-17 14:50:00,231.73,232.11,231.7,232.1,291949.0,230.9363,231.315,230.9064,231.305,291949.0
2024-10-17 15:00:00,232.1,232.12,231.69,231.87,284335.0,231.305,231.3249,230.8964,231.0758,284335.0
2024-10-17 15:10:00,231.87,232.08,231.77,231.97,268056.0,231.0758,231.2851,230.9761,231.1754,268056.0
2024-10-17 15:20:00,231.95,232.03,231.75,231.76,259416.0,231.1555,231.2352,230.9562,230.9662,259416.0
2024-10-17 15:30:00,231.76,232.04,231.66,231.77,341796.0,230.9662,231.2452,230.8665,230.9761,341796.0
2024-10-17 15:40:00,231.79,232.2,231.78,231.98,378901.0,230.996,231.4046,230.9861,231.1854,378901.0
2024-10-17 15:50:00,231.97,232.33,231.63,232.26,1368036.0,231.1754,231.5342,230.8366,231.4644,1368036.0
2024-10-18 09:30:00,236.18,236.18,234.01,234.12,8063218.0,235.371,235.371,233.2084,233.3181,8063218.0
2024-10-18 09:40:00,234.11,235.19,234.07,234.52,1097736.0,233.3081,234.3844,233.2682,233.7167,1097736.0
2024-10-18 09:50:00,234.53,235.72,234.53,235.42,1281630.0,233.7267,234.9126,233.7267,234.6136,1281630.0
2024-10-18 10:00:00,235.43,235.88,235.35,235.79,1031211.0,234.6236,235.072,234.5439,234.9823,1031211.0
2024-10-18 10:10:00,235.79,235.85,234.84,234.96,978815.0,234.9823,235.0421,234.0356,234.1552,978815.0
2024-10-18 10:20:00,234.96,235.21,234.64,234.77,708562.0,234.1552,234.4043,233.8363,233.9658,708562.0
2024-10-18 10:30:00,234.76,234.92,234.35,234.85,622592.0,233.9559,234.1153,233.5473,234.0456,622592.0
2024-10-18 10:40:00,234.84,234.89,234.51,234.61,409220.0,234.0356,234.0854,233.7067,233.8064,409220.0
2024-10-18 10:50:00,234.61,234.8,234.27,234.69,530532.0,233.8064,233.9957,233.4676,233.8861,530532.0
2024-10-18 11:00:00,234.7,235.03,234.64,234.98,489681.0,233.8961,234.225,233.8363,234.1751,489681.0
2024-10-18 11:10:00,234.98,235.15,234.82,234.96,440983.0,234.1751,234.3445,234.0157,234.1552,440983.0
2024-10-18 11:20:00,234.96,235.12,234.9,235.04,307867.0,234.1552,234.3146,234.0954,234.2349,307867.0
2024-10-18 11:30:00,235.04,235.25,234.75,234.99,350542.0,234.2349,234.4442,233.9459,234.1851,350542.0
2024-10-18 11:40:00,234.98,235.05,234.85,234.92,234970.0,234.1751,234.2449,234.0456,234.1153,234970.0
2024-10-18 11:50:00,234.94,235.34,234.9,235.03,370075.0,234.1353,234.5339,234.0954,234.225,370075.0
2024-10-18 12:00:00,235.02,235.15,234.93,234.97,185411.0,234.215,234.3445,234.1253,234.1652,185411.0
2024-10-18 12:10:00,234.97,235.07,234.9,235.01,209194.0,234.1652,234.2648,234.0954,234.205,209194.0
2024-10-18 12:20:00,235.03,235.04,234.86,234.99,243734.0,234.225,234.2349,234.0555,234.1851,243734.0
2024-10-18 12:30:00,234.99,235.23,234.94,235.11,262264.0,234.1851,234.4243,234.1353,234.3047,262264.0
2024-10-18 12:40:00,235.12,235.45,234.98,235.34,447169.0,234.3146,234.6435,234.1751,234.5339,447169.0
2024-10-18 12:50:00,235.32,235.65,235.3,235.46,368931.0,234.514,234.8428,234.494,234.6535,368931.0
2024-10-18 13:00:00,235.47,235.86,235.38,235.74,477125.0,234.6634,235.0521,234.5738,234.9325,477125.0
2024-10-18 13:10:00,235.75,235.78,235.41,235.62,318680.0,234.9425,234.9724,234.6037,234.8129,318680.0
2024-10-18 13:20:00,235.61,235.64,235.18,235.24,386734.0,234.803,234.8329,234.3744,234.4342,386734.0
2024-10-18 13:30:00,235.24,235.34,235.04,235.31,376735.0,234.4342,234.5339,234.2349,234.504,376735.0
2024-10-18 13:40:00,235.31,235.5,235.31,235.46,229938.0,234.504,234.6933,234.504,234.6535,229938.0
2024-10-18 13:50:00,235.46,235.72,235.41,235.65,350711.0,234.6535,234.9126,234.6037,234.8428,350711.0
2024-10-18 14:00:00,235.64,235.69,235.31,235.65,293645.0,234.8329,234.8827,234.504,234.8428,293645.0
2024-10-18 14:10:00,235.65,235.75,235.54,235.69,308696.0,234.8428,234.9425,234.7332,234.8827,308696.0
2024-10-18 14:20:00,235.68,235.73,235.49,235.53,232165.0,234.8727,234.9226,234.6834,234.7232,232165.0
2024-10-18 14:30:00,235.54,235.64,235.43,235.54,201917.0,234.7332,234.8329,234.6236,234.7332,201917.0
2024-10-18 14:40:00,235.54,235.61,235.45,235.45,208614.0,234.7332,234.803,234.6435,234.6435,208614.0
2024-10-18 14:50:00,235.45,235.61,235.41,235.56,255167.0,234.6435,234.803,234.6037,234.7531,255167.0
2024-10-18 15:00:00,235.55,235.56,235.03,235.24,535675.0,234.7432,234.7531,234.225,234.4342,535675.0
2024-10-18 15:10:00,235.25,235.48,235.18,235.24,404219.0,234.4442,234.6734,234.3744,234.4342,404219.0
2024-10-18 15:20:00,235.25,235.4,235.17,235.3,269374.0,234.4442,234.5937,234.3645,234.494,269374.0
2024-10-18 15:30:00,235.31,235.31,235.01,235.07,469651.0,234.504,234.504,234.205,234.2648,469651.0
2024-10-18 15:40:00,235.07,235.07,234.87,234.95,439018.0,234.2648,234.2648,234.0655,234.1452,439018.0
2024-10-18 15:50:00,234.94,235.19,234.8,234.98,1582686.0,234.1353,234.3844,233.9957,234.1751,1582686.0
2024-10-21 09:30:00,234.5,235.5,234.45,234.97,1538450.0,233.6968,234.6933,233.6469,234.1652,1538450.0
2024-10-21 09:40:00,234.95,235.49,234.91,235.18,588639.0,234.1452,234.6834,234.1054,234.3744,588639.0
2024-10-21 09:50:00,235.17,235.2,234.82,235.17,741769.0,234.3645,234.3944,234.0157,234.3645,741769.0
2024-10-21 10:00:00,235.18,235.41,234.95,235.27,663032.0,234.3744,234.6037,234.1452,234.4641,663032.0
2024-10-21 10:10:00,235.27,236.0,235.24,235.82,729735.0,234.4641,235.1916,234.4342,235.0122,729735.0
2024-10-21 10:20:00,235.81,235.83,235.45,235.67,340815.0,235.0023,235.0222,234.6435,234.8628,340815.0
2024-10-21 10:30:00,235.67,236.09,235.35,235.72,526766.0,234.8628,235.2813,234.5439,234.9126,526766.0
2024-10-21 10:40:00,235.72,235.78,235.12,235.56,480645.0,234.9126,234.9724,234.3146,234.7531,480645.0
2024-10-21 10:50:00,235.55,236.04,235.46,235.88,479920.0,234.7432,235.2315,234.6535,235.072,479920.0
2024-10-21 11:00:00,235.88,236.1,235.26,235.27,509658.0,235.072,235.2913,234.4542,234.4641,509658.0
2024-10-21 11:10:00,235.25,235.62,235.17,235.5,374704.0,234.4442,234.8129,234.3645,234.6933,374704.0
2024-10-21 11:20:00,235.49,235.62,235.28,235.42,316922.0,234.6834,234.8129,234.4741,234.6136,316922.0
2024-10-21 11:30:00,235.4,235.71,235.28,235.7,263861.0,234.5937,234.9026,234.4741,234.8927,263861.0
2024-10-21 11:40:00,235.69,235.93,235.53,235.84,318281.0,234.8827,235.1219,234.7232,235.0322,318281.0
2024-10-21 11:50:00,235.85,236.46,235.84,236.24,654211.0,235.0421,235.6501,235.0322,235.4308,654211.0
2024-10-21 12:00:00,236.23,236.58,236.14,236.19,448805.0,235.4208,235.7696,235.3311,235.381,448805.0
2024-10-21 12:10:00,236.2,236.29,235.94,236.28,248849.0,235.3909,235.4806,235.1318,235.4707,248849.0
2024-10-21 12:20:00,236.28,236.61,236.23,236.28,338072.0,235.4707,235.7995,235.4208,235.4707,338072.0
2024-10-21 12:30:00,236.29,236.41,236.14,236.18,213677.0,235.4806,235.6002,235.3311,235.371,213677.0
2024-10-21 12:40:00,236.19,236.34,236.11,236.29,204422.0,235.381,235.5305,235.3013,235.4806,204422.0
2024-10-21 12:50:00,236.28,236.57,236.26,236.51,264150.0,235.4707,235.7597,235.4507,235.6999,264150.0
2024-10-21 13:00:00,236.51,236.62,236.4,236.44,235998.0,235.6999,235.8095,235.5903,235.6301,235998.0
2024-10-21 13:10:00,236.45,236.55,236.24,236.44,310077.0,235.6401,235.7397,235.4308,235.6301,310077.0
2024-10-21 13:20:00,236.44,236.5,236.32,236.37,162678.0,235.6301,235.6899,235.5105,235.5604,162678.0
2024-10-21 13:30:00,236.38,236.51,236.21,236.33,211410.0,235.5703,235.6999,235.4009,235.5205,211410.0
2024-10-21 13:40:00,236.34,236.39,236.2,236.34,190350.0,235.5305,235.5803,235.3909,235.5305,190350.0
2024-10-21 13:50:00,236.32,236.85,236.28,236.67,357596.0,235.5105,236.0387,235.4707,235.8593,357596.0
2024-10-21 14:00:00,236.69,236.81,236.4,236.42,289856.0,235.8793,235.9989,235.5903,235.6102,289856.0
2024-10-21 14:10:00,236.43,236.77,236.42,236.57,230399.0,235.6202,235.959,235.6102,235.7597,230399.0
2024-10-21 14:20:00,236.57,236.61,236.2,236.23,255974.0,235.7597,235.7995,235.3909,235.4208,255974.0
2024-10-21 14:30:00,236.23,236.27,236.08,236.11,244383.0,235.4208,235.4607,235.2714,235.3013,244383.0
2024-10-21 14:40:00,236.11,236.15,236.0,236.04,218801.0,235.3013,235.3411,235.1916,235.2315,218801.0
2024-10-21 14:50:00,236.04,236.13,235.93,235.99,224762.0,235.2315,235.3212,235.1219,235.1817,224762.0
2024-10-21 15:00:00,235.99,236.06,235.89,235.98,276940.0,235.1817,235.2514,235.082,235.1717,276940.0
2024-10-21 15:10:00,235.98,236.22,235.96,236.15,336619.0,235.1717,235.4109,235.1518,235.3411,336619.0
2024-10-21 15:20:00,236.14,236.2,236.03,236.14,288236.0,235.3311,235.3909,235.2215,235.3311,288236.0
2024-10-21 15:30:00,236.14,236.14,235.82,235.97,424144.0,235.3311,235.3311,235.0122,235.1617,424144.0
2024-10-21 15:40:00,235.97,236.2,235.95,236.19,399590.0,235.1617,235.3909,235.1418,235.381,399590.0
2024-10-21 15:50:00,236.2,236.58,235.86,236.58,1292838.0,235.3909,235.7696,235.0521,235.7696,1292838.0
2024-10-22 09:30:00,233.88,234.2,232.6,233.21,2478653.0,233.0789,233.3978,231.8033,232.4112,2478653.0
2024-10-22 09:40:00,233.22,233.78,233.02,233.09,1050758.0,232.4212,232.9792,232.2218,232.2916,1050758.0
2024-10-22 09:50:00,233.08,233.32,232.9,233.16,850170.0,232.2816,232.5208,232.1022,232.3614,850170.0
2024-10-22 10:00:00,233.16,233.98,233.0,233.72,975009.0,232.3614,233.1785,232.2019,232.9194,975009.0
2024-10-22 10:10:00,233.7,234.16,233.45,233.92,638095.0,232.8995,233.3579,232.6504,233.1188,638095.0
2024-10-22 10:20:00,233.91,234.01,233.57,233.91,422432.0,233.1088,233.2084,232.77,233.1088,422432.0
2024-10-22 10:30:00,233.91,234.11,233.5,233.63,497177.0,233.1088,233.3081,232.7002,232.8297,497177.0
2024-10-22 10:40:00,233.63,233.87,233.47,233.75,346926.0,232.8297,233.0689,232.6703,232.9493,346926.0
2024-10-22 10:50:00,233.76,234.29,233.76,234.23,518426.0,232.9593,233.4875,232.9593,233.4277,518426.0
2024-10-22 11:00:00,234.23,234.34,234.08,234.13,298940.0,233.4277,233.5373,233.2782,233.328,298940.0
2024-10-22 11:10:00,234.13,234.45,233.95,234.35,324003.0,233.328,233.6469,233.1487,233.5473,324003.0
2024-10-22 11:20:00,234.36,234.45,234.25,234.4,256097.0,233.5572,233.6469,233.4476,233.5971,256097.0
2024-10-22 11:30:00,234.4,234.67,234.35,234.66,441329.0,233.5971,233.8662,233.5473,233.8562,441329.0
2024-10-22 11:40:00,234.66,234.91,234.61,234.65,330247.0,233.8562,234.1054,233.8064,233.8463,330247.0
2024-10-22 11:50:00,234.65,234.66,234.44,234.49,234370.0,233.8463,233.8562,233.637,233.6868,234370.0
2024-10-22 12:00:00,234.5,234.54,234.4,234.46,195641.0,233.6968,233.7366,233.5971,233.6569,195641.0
2024-10-22 12:10:00,234.46,234.65,234.27,234.58,200964.0,233.6569,233.8463,233.4676,233.7765,200964.0
2024-10-22 12:20:00,234.58,234.65,234.13,234.17,259954.0,233.7765,233.8463,233.328,233.3679,259954.0
2024-10-22 12:30:00,234.19,234.5,234.15,234.2,237046.0,233.3878,233.6968,233.348,233.3978,237046.0
2024-10-22 12:40:00,234.21,234.66,234.21,234.65,255020.0,233.4078,233.8562,233.4078,233.8463,255020.0
2024-10-22 12:50:00,234.65,234.94,234.62,234.94,294902.0,233.8463,234.1353,233.8164,234.1353,294902.0
2024-10-22 13:00:00,234.94,235.08,234.74,234.96,685281.0,234.1353,234.2748,233.9359,234.1552,685281.0
2024-10-22 13:10:00,234.97,235.0,234.79,234.89,198383.0,234.1652,234.1951,233.9858,234.0854,198383.0
2024-10-22 13:20:00,234.89,234.99,234.81,234.85,192163.0,234.0854,234.1851,234.0057,234.0456,192163.0
2024-10-22 13:30:00,234.85,235.2,234.84,235.08,364460.0,234.0456,234.3944,234.0356,234.2748,364460.0
2024-10-22 13:40:00,235.08,235.41,235.08,235.38,323731.0,234.2748,234.6037,234.2748,234.5738,323731.0
2024-10-22 13:50:00,235.39,235.75,235.35,235.68,463334.0,234.5837,234.9425,234.5439,234.8727,463334.0
2024-10-22 14:00:00,235.68,236.01,235.39,235.44,576877.0,234.8727,235.2016,234.5837,234.6335,576877.0
2024-10-22 14:10:00,235.45,235.52,235.27,235.31,264831.0,234.6435,234.7133,234.4641,234.504,264831.0
2024-10-22 14:20:00,235.3,235.34,235.21,235.31,238303.0,234.494,234.5339,234.4043,234.504,238303.0
2024-10-22 14:30:00,235.32,235.45,235.18,235.35,212072.0,234.514,234.6435,234.3744,234.5439,212072.0
2024-10-22 14:40:00,235.36,235.57,235.35,235.45,236471.0,234.5538,234.7631,234.5439,234.6435,236471.0
2024-10-22 14:50:00,235.46,235.46,235.27,235.37,208679.0,234.6535,234.6535,234.4641,234.5638,208679.0
2024-10-22 15:00:00,235.37,235.41,235.26,235.41,196340.0,234.5638,234.6037,234.4542,234.6037,196340.0
2024-10-22 15:10:00,235.41,235.72,235.41,235.71,271618.0,234.6037,234.9126,234.6037,234.9026,271618.0
2024-10-22 15:20:00,235.71,235.74,235.59,235.7,263440.0,234.9026,234.9325,234.783,234.8927,263440.0
2024-10-22 15:30:00,235.7,235.9,235.7,235.76,395892.0,234.8927,235.092,234.8927,234.9525,395892.0
2024-10-22 15:40:00,235.77,236.04,235.72,235.81,469953.0,234.9624,235.2315,234.9126,235.0023,469953.0
2024-10-22 15:50:00,235.8,236.22,235.79,235.86,1278417.0,234.9923,235.4109,234.9823,235.0521,1278417.0
2024-10-23 09:30:00,234.13,235.14,233.81,235.09,1930336.0,233.328,234.3346,233.0091,234.2847,1930336.0
2024-10-23 09:40:00,235.09,235.12,234.28,234.89,658720.0,234.2847,234.3146,233.4775,234.0854,658720.0
2024-10-23 09:50:00,234.88,235.15,234.51,234.92,501371.0,234.0755,234.3445,233.7067,234.1153,501371.0
2024-10-23 10:00:00,234.92,234.96,234.11,234.51,745155.0,234.1153,234.1552,233.3081,233.7067,745155.0
2024-10-23 10:10:00,234.5,234.88,234.49,234.64,435251.0,233.6968,234.0755,233.6868,233.8363,435251.0
2024-10-23 10:20:00,234.64,234.9,234.44,234.72,343041.0,233.8363,234.0954,233.637,233.916,343041.0
2024-10-23 10:30:00,234.72,235.04,234.62,234.84,438027.0,233.916,234.2349,233.8164,234.0356,438027.0
2024-10-23 10:40:00,234.84,235.12,234.7,234.95,288336.0,234.0356,234.3146,233.8961,234.1452,288336.0
2024-10-23 10:50:00,234.97,235.0,234.27,234.29,408558.0,234.1652,234.1951,233.4676,233.4875,408558.0
2024-10-23 11:00:00,234.29,234.57,234.15,234.3,339331.0,233.4875,233.7665,233.348,233.4975,339331.0
2024-10-23 11:10:00,234.31,234.31,233.39,233.41,620660.0,233.5074,233.5074,232.5906,232.6105,620660.0
2024-10-23 11:20:00,233.41,233.77,233.32,233.5,497618.0,232.6105,232.9693,232.5208,232.7002,497618.0
2024-10-23 11:30:00,233.49,233.56,233.28,233.53,500604.0,232.6902,232.76,232.4809,232.7301,500604.0
2024-10-23 11:40:00,233.53,233.74,233.31,233.64,341786.0,232.7301,232.9394,232.5108,232.8397,341786.0
2024-10-23 11:50:00,233.63,233.69,230.58,231.56,3748852.0,232.8297,232.8895,229.7902,230.7668,3748852.0
2024-10-23 12:00:00,231.58,231.92,230.37,231.07,2170736.0,230.7868,231.1256,229.5809,230.2785,2170736.0
2024-10-23 12:10:00,231.06,231.68,230.25,230.41,1702175.0,230.2686,230.8864,229.4613,229.6208,1702175.0
2024-10-23 12:20:00,230.39,230.75,229.64,229.69,1510262.0,229.6008,229.9596,228.8534,228.9032,1510262.0
2024-10-23 12:30:00,229.67,230.25,229.34,230.05,1238947.0,228.8833,229.4613,228.5544,229.262,1238947.0
2024-10-23 12:40:00,230.06,230.22,229.54,229.62,680680.0,229.272,229.4314,228.7538,228.8335,680680.0
2024-10-23 12:50:00,229.62,229.78,228.93,229.64,909095.0,228.8335,228.9929,228.1458,228.8534,909095.0
2024-10-23 13:00:00,229.63,229.87,229.2,229.63,682631.0,228.8434,229.0826,228.4149,228.8434,682631.0
2024-10-23 13:10:00,229.65,230.2,229.28,229.76,824014.0,228.8634,229.4115,228.4946,228.973,824014.0
2024-10-23 13:20:00,229.76,230.12,229.65,230.06,479608.0,228.973,229.3318,228.8634,229.272,479608.0
2024-10-23 13:30:00,230.05,230.07,229.52,229.58,415765.0,229.262,229.2819,228.7338,228.7936,415765.0
2024-10-23 13:40:00,229.58,229.7,229.37,229.38,395339.0,228.7936,228.9132,228.5843,228.5943,395339.0
2024-10-23 13:50:00,229.37,229.39,228.28,228.37,931673.0,228.5843,228.6043,227.4981,227.5878,931673.0
2024-10-23 14:00:00,228.36,228.36,227.76,228.23,866204.0,227.5778,227.5778,226.9799,227.4482,866204.0
2024-10-23 14:10:00,228.25,228.47,228.01,228.27,454106.0,227.4682,227.6874,227.229,227.4881,454106.0
2024-10-23 14:20:00,228.27,228.87,228.18,228.62,608017.0,227.4881,228.0861,227.3984,227.8369,608017.0
2024-10-23 14:30:00,228.6,229.25,228.51,229.22,637585.0,227.817,228.4648,227.7273,228.4349,637585.0
2024-10-23 14:40:00,229.21,229.66,229.12,229.59,490177.0,228.4249,228.8733,228.3352,228.8036,490177.0
2024-10-23 14:50:00,229.58,229.63,229.14,229.26,398041.0,228.7936,228.8434,228.3551,228.4747,398041.0
2024-10-23 15:00:00,229.24,229.67,229.18,229.42,364266.0,228.4548,228.8833,228.395,228.6342,364266.0
2024-10-23 15:10:00,229.42,229.78,229.25,229.66,445476.0,228.6342,228.9929,228.4648,228.8733,445476.0
2024-10-23 15:20:00,229.65,229.81,229.55,229.68,456598.0,228.8634,229.0228,228.7637,228.8933,456598.0
2024-10-23 15:30:00,229.69,230.56,229.61,230.55,740849.0,228.9032,229.7703,228.8235,229.7603,740849.0
2024-10-23 15:40:00,230.56,230.69,230.36,230.59,648727.0,229.7703,229.8998,229.5709,229.8002,648727.0
2024-10-23 15:50:00,230.59,230.86,230.32,230.75,1753584.0,229.8002,230.0692,229.5311,229.9596,1753584.0
2024-10-24 09:30:00,229.98,230.4,228.61,229.66,2166949.0,229.1922,229.6108,227.8269,228.8733,2166949.0
2024-10-24 09:40:00,229.67,229.96,228.41,228.99,1016810.0,228.8833,229.1723,227.6276,228.2056,1016810.0
2024-10-24 09:50:00,228.98,229.83,228.96,229.82,775807.0,228.1957,229.0428,228.1757,229.0328,775807.0
2024-10-24 10:00:00,229.83,230.22,229.55,229.8,675530.0,229.0428,229.4314,228.7637,229.0129,675530.0
2024-10-24 10:10:00,229.8,230.24,229.66,229.81,576750.0,229.0129,229.4514,228.8733,229.0228,576750.0
2024-10-24 10:20:00,229.82,230.01,229.63,229.81,349937.0,229.0328,229.2221,228.8434,229.0228,349937.0
2024-10-24 10:30:00,229.83,230.37,229.8,230.2,457446.0,229.0428,229.5809,229.0129,229.4115,457446.0
2024-10-24 10:40:00,230.2,230.38,229.85,229.94,363251.0,229.4115,229.5909,229.0627,229.1524,363251.0
2024-10-24 10:50:00,229.94,229.97,229.24,229.25,483854.0,229.1524,229.1823,228.4548,228.4648,483854.0
2024-10-24 11:00:00,229.25,229.98,229.23,229.98,434570.0,228.4648,229.1922,228.4448,229.1922,434570.0
2024-10-24 11:10:00,229.98,230.2,229.97,230.08,335554.0,229.1922,229.4115,229.1823,229.2919,335554.0
2024-10-24 11:20:00,230.09,230.15,229.8,229.84,291319.0,229.3019,229.3617,229.0129,229.0527,291319.0
2024-10-24 11:30:00,229.82,230.04,229.77,229.83,301559.0,229.0328,229.252,228.983,229.0428,301559.0
2024-10-24 11:40:00,229.82,229.88,228.88,229.01,544143.0,229.0328,229.0926,228.096,228.2256,544143.0
2024-10-24 11:50:00,229.0,229.68,228.91,229.58,476108.0,228.2156,228.8933,228.1259,228.7936,476108.0
2024-10-24 12:00:00,229.59,229.72,228.98,229.09,381337.0,228.8036,228.9331,228.1957,228.3053,381337.0
2024-10-24 12:10:00,229.09,229.17,228.67,229.13,412331.0,228.3053,228.385,227.8867,228.3452,412331.0
2024-10-24 12:20:00,229.16,229.54,229.08,229.52,278891.0,228.3751,228.7538,228.2953,228.7338,278891.0
2024-10-24 12:30:00,229.52,229.85,229.52,229.73,268342.0,228.7338,229.0627,228.7338,228.9431,268342.0
2024-10-24 12:40:00,229.71,230.15,229.62,230.15,260911.0,228.9232,229.3617,228.8335,229.3617,260911.0
2024-10-24 12:50:00,230.16,230.35,229.96,230.31,249066.0,229.3716,229.561,229.1723,229.5211,249066.0
2024-10-24 13:00:00,230.31,230.69,230.26,230.65,348695.0,229.5211,229.8998,229.4713,229.86,348695.0
2024-10-24 13:10:00,230.65,230.82,230.35,230.56,326831.0,229.86,230.0294,229.561,229.7703,326831.0
2024-10-24 13:20:00,230.56,230.56,230.11,230.27,306260.0,229.7703,229.7703,229.3218,229.4813,306260.0
2024-10-24 13:30:00,230.27,230.45,230.21,230.42,199762.0,229.4813,229.6606,229.4215,229.6307,199762.0
2024-10-24 13:40:00,230.43,230.54,230.21,230.32,247427.0,229.6407,229.7503,229.4215,229.5311,247427.0
2024-10-24 13:50:00,230.31,230.43,230.18,230.26,204321.0,229.5211,229.6407,229.3916,229.4713,204321.0
2024-10-24 14:00:00,230.26,230.31,230.04,230.19,209097.0,229.4713,229.5211,229.252,229.4015,209097.0
2024-10-24 14:10:00,230.19,230.45,230.14,230.43,225195.0,229.4015,229.6606,229.3517,229.6407,225195.0
2024-10-24 14:20:00,230.43,230.54,230.31,230.42,241127.0,229.6407,229.7503,229.5211,229.6307,241127.0
2024-10-24 14:30:00,230.43,230.53,230.26,230.39,158340.0,229.6407,229.7404,229.4713,229.6008,158340.0
2024-10-24 14:40:00,230.39,230.57,230.33,230.53,189231.0,229.6008,229.7802,229.5411,229.7404,189231.0
2024-10-24 14:50:00,230.53,230.56,230.33,230.46,164614.0,229.7404,229.7703,229.5411,229.6706,164614.0
2024-10-24 15:00:00,230.45,230.53,230.12,230.53,271599.0,229.6606,229.7404,229.3318,229.7404,271599.0
2024-10-24 15:10:00,230.54,230.81,230.41,230.59,355399.0,229.7503,230.0194,229.6208,229.8002,355399.0
2024-10-24 15:20:00,230.59,230.68,230.48,230.53,252870.0,229.8002,229.8899,229.6905,229.7404,252870.0
2024-10-24 15:30:00,230.54,230.72,230.44,230.62,336266.0,229.7503,229.9297,229.6507,229.8301,336266.0
2024-10-24 15:40:00,230.61,230.66,230.22,230.57,412015.0,229.8201,229.8699,229.4314,229.7802,412015.0
2024-10-24 15:50:00,230.61,230.81,230.48,230.57,1075334.0,229.8201,230.0194,229.6905,229.7802,1075334.0
2024-10-25 09:30:00,229.74,231.5,229.57,231.41,1986387.0,228.9531,230.707,228.7837,230.6174,1986387.0
2024-10-25 09:40:00,231.38,231.76,230.96,231.61,1059976.0,230.5875,230.9662,230.1689,230.8167,1059976.0
2024-10-25 09:50:00,231.67,232.09,231.17,231.9,824947.0,230.8765,231.295,230.3782,231.1057,824947.0
2024-10-25 10:00:00,231.96,232.43,231.81,231.89,795556.0,231.1655,231.6339,231.016,231.0957,795556.0
2024-10-25 10:10:00,231.9,232.19,231.72,232.02,512675.0,231.1057,231.3947,230.9263,231.2253,512675.0
2024-10-25 10:20:00,232.05,232.39,231.91,232.13,523455.0,231.2552,231.594,231.1156,231.3349,523455.0
2024-10-25 10:30:00,232.12,232.66,232.12,232.38,501598.0,231.3249,231.8631,231.3249,231.584,501598.0
2024-10-25 10:40:00,232.37,232.61,232.21,232.43,437407.0,231.5741,231.8132,231.4146,231.6339,437407.0
2024-10-25 10:50:00,232.41,232.91,232.41,232.84,506972.0,231.6139,232.1122,231.6139,232.0425,506972.0
2024-10-25 11:00:00,232.86,233.22,232.75,232.81,549384.0,232.0624,232.4212,231.9528,232.0126,549384.0
2024-10-25 11:10:00,232.8,233.0,232.67,232.95,291617.0,232.0026,232.2019,231.873,232.1521,291617.0
2024-10-25 11:20:00,232.95,232.98,232.16,232.23,645197.0,232.1521,232.182,231.3648,231.4345,645197.0
2024-10-25 11:30:00,232.23,232.45,231.91,232.01,442120.0,231.4345,231.6538,231.1156,231.2153,442120.0
2024-10-25 11:40:00,232.01,232.34,231.93,232.24,395617.0,231.2153,231.5442,231.1356,231.4445,395617.0
2024-10-25 11:50:00,232.24,232.28,231.76,232.05,366486.0,231.4445,231.4844,230.9662,231.2552,366486.0
2024-10-25 12:00:00,232.03,232.43,231.94,232.37,344272.0,231.2352,231.6339,231.1455,231.5741,344272.0
2024-10-25 12:10:00,232.37,232.58,232.32,232.51,294925.0,231.5741,231.7833,231.5242,231.7136,294925.0
2024-10-25 12:20:00,232.51,232.74,232.42,232.71,314869.0,231.7136,231.9428,231.6239,231.9129,314869.0
2024-10-25 12:30:00,232.73,232.78,232.46,232.66,273608.0,231.9328,231.9827,231.6638,231.8631,273608.0
2024-10-25 12:40:00,232.65,232.8,232.6,232.73,209972.0,231.8531,232.0026,231.8033,231.9328,209972.0
2024-10-25 12:50:00,232.74,232.95,232.73,232.78,326148.0,231.9428,232.1521,231.9328,231.9827,326148.0
2024-10-25 13:00:00,232.78,232.78,232.35,232.48,213457.0,231.9827,231.9827,231.5541,231.6837,213457.0
2024-10-25 13:10:00,232.48,232.51,231.92,231.95,338569.0,231.6837,231.7136,231.1256,231.1555,338569.0
2024-10-25 13:20:00,231.95,231.98,231.53,231.86,321239.0,231.1555,231.1854,230.7369,231.0658,321239.0
2024-10-25 13:30:00,231.83,231.94,231.52,231.7,294471.0,231.0359,231.1455,230.727,230.9064,294471.0
2024-10-25 13:40:00,231.7,231.85,231.13,231.83,525920.0,230.9064,231.0558,230.3383,231.0359,525920.0
2024-10-25 13:50:00,231.82,231.98,231.42,231.48,331126.0,231.0259,231.1854,230.6273,230.6871,331126.0
2024-10-25 14:00:00,231.49,231.67,231.13,231.16,269169.0,230.6971,230.8765,230.3383,230.3682,269169.0
2024-10-25 14:10:00,231.17,231.7,231.07,231.62,388955.0,230.3782,230.9064,230.2785,230.8266,388955.0
2024-10-25 14:20:00,231.63,231.94,231.38,231.84,339173.0,230.8366,231.1455,230.5875,231.0459,339173.0
2024-10-25 14:30:00,231.85,231.93,231.66,231.79,245068.0,231.0558,231.1356,230.8665,230.996,245068.0
2024-10-25 14:40:00,231.79,232.12,231.7,232.11,261798.0,230.996,231.3249,230.9064,231.315,261798.0
2024-10-25 14:50:00,232.1,232.2,231.98,232.14,270384.0,231.305,231.4046,231.1854,231.3449,270384.0
2024-10-25 15:00:00,232.12,232.16,231.81,231.92,232920.0,231.3249,231.3648,231.016,231.1256,232920.0
2024-10-25 15:10:00,231.92,231.99,231.49,231.6,342553.0,231.1256,231.1954,230.6971,230.8067,342553.0
2024-10-25 15:20:00,231.59,231.65,231.37,231.62,359279.0,230.7967,230.8565,230.5775,230.8266,359279.0
2024-10-25 15:30:00,231.63,231.73,231.37,231.39,441515.0,230.8366,230.9363,230.5775,230.5974,441515.0
2024-10-25 15:40:00,231.38,231.6,231.25,231.4,532980.0,230.5875,230.8067,230.4579,230.6074,532980.0
2024-10-25 15:50:00,231.41,231.8,231.11,231.41,1922700.0,230.6174,231.006,230.3184,230.6174,1922700.0
2024-10-28 09:30:00,233.34,234.55,233.07,233.56,2001134.0,232.5407,233.7466,232.2717,232.76,2001134.0
2024-10-28 09:40:00,233.56,233.58,232.77,232.88,687184.0,232.76,232.7799,231.9727,232.0823,687184.0
2024-10-28 09:50:00,232.87,233.26,232.55,233.18,560014.0,232.0724,232.461,231.7534,232.3813,560014.0
2024-10-28 10:00:00,233.18,233.56,232.9,233.35,501082.0,232.3813,232.76,232.1022,232.5507,501082.0
2024-10-28 10:10:00,233.34,233.42,232.99,233.31,412302.0,232.5407,232.6205,232.1919,232.5108,412302.0
2024-10-28 10:20:00,233.3,233.64,233.29,233.63,483156.0,232.5009,232.8397,232.4909,232.8297,483156.0
2024-10-28 10:30:00,233.63,234.05,233.43,234.05,491880.0,232.8297,233.2483,232.6304,233.2483,491880.0
2024-10-28 10:40:00,234.02,234.33,234.01,234.21,464486.0,233.2184,233.5273,233.2084,233.4078,464486.0
2024-10-28 10:50:00,234.21,234.24,233.75,233.93,453073.0,233.4078,233.4377,232.9493,233.1287,453073.0
2024-10-28 11:00:00,233.94,234.18,233.42,233.89,470147.0,233.1387,233.3779,232.6205,233.0889,470147.0
2024-10-28 11:10:00,233.91,234.08,233.57,233.59,383006.0,233.1088,233.2782,232.77,232.7899,383006.0
2024-10-28 11:20:00,233.59,233.68,233.22,233.55,422486.0,232.7899,232.8796,232.4212,232.75,422486.0
2024-10-28 11:30:00,233.55,233.83,233.33,233.59,351727.0,232.75,233.0291,232.5308,232.7899,351727.0
2024-10-28 11:40:00,233.6,233.71,233.25,233.67,261451.0,232.7999,232.9095,232.451,232.8696,261451.0
2024-10-28 11:50:00,233.69,233.8,233.39,233.57,338519.0,232.8895,232.9992,232.5906,232.77,338519.0
2024-10-28 12:00:00,233.55,233.55,233.15,233.33,349742.0,232.75,232.75,232.3514,232.5308,349742.0
2024-10-28 12:10:00,233.32,233.87,233.32,233.83,329418.0,232.5208,233.0689,232.5208,233.0291,329418.0
2024-10-28 12:20:00,233.82,234.32,233.79,234.31,451162.0,233.0191,233.5174,232.9892,233.5074,451162.0
2024-10-28 12:30:00,234.31,234.37,233.93,234.06,379770.0,233.5074,233.5672,233.1287,233.2583,379770.0
2024-10-28 12:40:00,234.05,234.69,234.03,234.59,528640.0,233.2483,233.8861,233.2284,233.7865,528640.0
2024-10-28 12:50:00,234.59,234.73,234.25,234.31,428704.0,233.7865,233.926,233.4476,233.5074,428704.0
2024-10-28 13:00:00,234.31,234.6,234.14,234.58,253402.0,233.5074,233.7964,233.338,233.7765,253402.0
2024-10-28 13:10:00,234.59,234.59,234.06,234.5,295160.0,233.7865,233.7865,233.2583,233.6968,295160.0
2024-10-28 13:20:00,234.5,234.68,234.4,234.43,290067.0,233.6968,233.8762,233.5971,233.627,290067.0
2024-10-28 13:30:00,234.43,234.65,234.42,234.56,224929.0,233.627,233.8463,233.617,233.7566,224929.0
2024-10-28 13:40:00,234.55,234.57,234.21,234.22,170994.0,233.7466,233.7665,233.4078,233.4177,170994.0
2024-10-28 13:50:00,234.21,234.47,234.2,234.4,226219.0,233.4078,233.6669,233.3978,233.5971,226219.0
2024-10-28 14:00:00,234.4,234.4,234.14,234.37,231918.0,233.5971,233.5971,233.338,233.5672,231918.0
2024-10-28 14:10:00,234.36,234.4,234.1,234.23,195053.0,233.5572,233.5971,233.2981,233.4277,195053.0
2024-10-28 14:20:00,234.22,234.22,233.91,233.92,258564.0,233.4177,233.4177,233.1088,233.1188,258564.0
2024-10-28 14:30:00,233.91,233.99,233.82,233.98,204338.0,233.1088,233.1885,233.0191,233.1785,204338.0
2024-10-28 14:40:00,234.0,234.05,233.57,233.8,247260.0,233.1985,233.2483,232.77,232.9992,247260.0
2024-10-28 14:50:00,233.79,234.11,233.72,233.76,231765.0,232.9892,233.3081,232.9194,232.9593,231765.0
2024-10-28 15:00:00,233.76,234.0,233.62,233.81,205558.0,232.9593,233.1985,232.8198,233.0091,205558.0
2024-10-28 15:10:00,233.8,233.96,233.68,233.69,210265.0,232.9992,233.1586,232.8796,232.8895,210265.0
2024-10-28 15:20:00,233.69,234.01,233.68,233.97,259800.0,232.8895,233.2084,232.8796,233.1686,259800.0
2024-10-28 15:30:00,233.96,233.99,233.71,233.83,272426.0,233.1586,233.1885,232.9095,233.0291,272426.0
2024-10-28 15:40:00,233.82,233.91,233.59,233.75,656366.0,233.0191,233.1088,232.7899,232.9493,656366.0
2024-10-28 15:50:00,233.75,233.75,232.92,233.49,2126042.0,232.9493,232.9493,232.1222,232.6902,2126042.0
2024-10-29 09:30:00,233.26,233.79,232.32,233.01,1628981.0,232.461,232.9892,231.5242,232.2119,1628981.0
2024-10-29 09:40:00,233.03,233.95,232.85,232.9,707381.0,232.2318,233.1487,232.0524,232.1022,707381.0
2024-10-29 09:50:00,232.89,233.69,232.59,233.61,634262.0,232.0923,232.8895,231.7933,232.8098,634262.0
2024-10-29 10:00:00,233.6,233.83,233.08,233.38,615043.0,232.7999,233.0291,232.2816,232.5806,615043.0
2024-10-29 10:10:00,233.37,233.55,233.08,233.27,395110.0,232.5706,232.75,232.2816,232.471,395110.0
2024-10-29 10:20:00,233.27,234.07,233.03,233.06,913278.0,232.471,233.2682,232.2318,232.2617,913278.0
2024-10-29 10:30:00,233.05,233.41,233.04,233.29,405542.0,232.2517,232.6105,232.2418,232.4909,405542.0
2024-10-29 10:40:00,233.29,233.5,233.08,233.46,389345.0,232.4909,232.7002,232.2816,232.6603,389345.0
2024-10-29 10:50:00,233.47,233.69,233.26,233.49,391707.0,232.6703,232.8895,232.461,232.6902,391707.0
2024-10-29 11:00:00,233.51,233.56,233.06,233.18,422496.0,232.7102,232.76,232.2617,232.3813,422496.0
2024-10-29 11:10:00,233.19,233.63,233.12,233.39,307962.0,232.3913,232.8297,232.3215,232.5906,307962.0
2024-10-29 11:20:00,233.38,233.42,233.15,233.26,257232.0,232.5806,232.6205,232.3514,232.461,257232.0
2024-10-29 11:30:00,233.26,233.44,233.07,233.34,260111.0,232.461,232.6404,232.2717,232.5407,260111.0
2024-10-29 11:40:00,233.34,233.39,233.07,233.3,223779.0,232.5407,232.5906,232.2717,232.5009,223779.0
2024-10-29 11:50:00,233.35,233.47,233.02,233.34,309965.0,232.5507,232.6703,232.2218,232.5407,309965.0
2024-10-29 12:00:00,233.35,233.54,233.17,233.53,322437.0,232.5507,232.7401,232.3713,232.7301,322437.0
2024-10-29 12:10:00,233.53,233.59,233.34,233.34,229597.0,232.7301,232.7899,232.5407,232.5407,229597.0
2024-10-29 12:20:00,233.34,233.38,233.1,233.1,157551.0,232.5407,232.5806,232.3016,232.3016,157551.0
2024-10-29 12:30:00,233.11,233.39,233.01,233.31,561822.0,232.3115,232.5906,232.2119,232.5108,561822.0
2024-10-29 12:40:00,233.29,233.74,233.29,233.64,182275.0,232.4909,232.9394,232.4909,232.8397,182275.0
2024-10-29 12:50:00,233.64,233.98,233.64,233.95,454387.0,232.8397,233.1785,232.8397,233.1487,454387.0
2024-10-29 13:00:00,233.95,234.21,233.9,234.19,381101.0,233.1487,233.4078,233.0988,233.3878,381101.0
2024-10-29 13:10:00,234.19,234.2,233.97,234.1,257732.0,233.3878,233.3978,233.1686,233.2981,257732.0
2024-10-29 13:20:00,234.11,234.15,233.87,233.89,176333.0,233.3081,233.348,233.0689,233.0889,176333.0
2024-10-29 13:30:00,233.91,234.14,233.86,234.07,171006.0,233.1088,233.338,233.059,233.2682,171006.0
2024-10-29 13:40:00,234.08,234.1,233.87,233.91,176019.0,233.2782,233.2981,233.0689,233.1088,176019.0
2024-10-29 13:50:00,233.91,233.99,233.77,233.82,141249.0,233.1088,233.1885,232.9693,233.0191,141249.0
2024-10-29 14:00:00,233.81,233.94,233.76,233.81,187103.0,233.0091,233.1387,232.9593,233.0091,187103.0
2024-10-29 14:10:00,233.81,234.09,233.76,234.08,291047.0,233.0091,233.2882,232.9593,233.2782,291047.0
2024-10-29 14:20:00,234.09,234.13,233.89,233.99,283350.0,233.2882,233.328,233.0889,233.1885,283350.0
2024-10-29 14:30:00,233.99,234.19,233.91,234.14,206159.0,233.1885,233.3878,233.1088,233.338,206159.0
2024-10-29 14:40:00,234.12,234.15,233.91,233.95,205080.0,233.3181,233.348,233.1088,233.1487,205080.0
2024-10-29 14:50:00,233.95,234.1,233.93,234.09,209586.0,233.1487,233.2981,233.1287,233.2882,209586.0
2024-10-29 15:00:00,234.09,234.15,233.88,234.01,266239.0,233.2882,233.348,233.0789,233.2084,266239.0
2024-10-29 15:10:00,234.02,234.08,233.95,234.05,269975.0,233.2184,233.2782,233.1487,233.2483,269975.0
2024-10-29 15:20:00,234.05,234.22,234.02,234.21,342772.0,233.2483,233.4177,233.2184,233.4078,342772.0
2024-10-29 15:30:00,234.21,234.27,234.02,234.12,350673.0,233.4078,233.4676,233.2184,233.3181,350673.0
2024-10-29 15:40:00,234.12,234.33,234.06,234.27,423586.0,233.3181,233.5273,233.2583,233.4676,423586.0
2024-10-29 15:50:00,234.26,234.26,233.54,233.75,1769520.0,233.4576,233.4576,232.7401,232.9493,1769520.0
2024-10-30 09:30:00,232.63,233.23,231.85,232.75,1840099.0,231.8332,232.4311,231.0558,231.9528,1840099.0
2024-10-30 09:40:00,232.76,232.78,232.01,232.1,791700.0,231.9627,231.9827,231.2153,231.305,791700.0
2024-10-30 09:50:00,232.12,232.68,232.0,232.58,752100.0,231.3249,231.883,231.2053,231.7833,752100.0
2024-10-30 10:00:00,232.6,232.79,232.06,232.08,667869.0,231.8033,231.9926,231.2651,231.2851,667869.0
2024-10-30 10:10:00,232.08,232.31,232.03,232.28,521014.0,231.2851,231.5143,231.2352,231.4844,521014.0
2024-10-30 10:20:00,232.28,232.3,231.69,231.86,671133.0,231.4844,231.5043,230.8964,231.0658,671133.0
2024-10-30 10:30:00,231.87,231.95,231.47,231.73,588818.0,231.0758,231.1555,230.6771,230.9363,588818.0
2024-10-30 10:40:00,231.74,231.82,231.32,231.4,511465.0,230.9462,231.0259,230.5277,230.6074,511465.0
2024-10-30 10:50:00,231.4,231.43,231.14,231.16,753587.0,230.6074,230.6373,230.3483,230.3682,753587.0
2024-10-30 11:00:00,231.16,231.32,231.04,231.05,582978.0,230.3682,230.5277,230.2486,230.2586,582978.0
2024-10-30 11:10:00,231.05,231.06,230.5,230.92,882734.0,230.2586,230.2686,229.7105,230.129,882734.0
2024-10-30 11:20:00,230.95,231.6,230.93,231.56,545124.0,230.1589,230.8067,230.139,230.7668,545124.0
2024-10-30 11:30:00,231.56,231.67,231.09,231.12,666514.0,230.7668,230.8765,230.2984,230.3283,666514.0
2024-10-30 11:40:00,231.12,231.54,231.12,231.39,367018.0,230.3283,230.7469,230.3283,230.5974,367018.0
2024-10-30 11:50:00,231.38,231.43,231.1,231.39,320766.0,230.5875,230.6373,230.3084,230.5974,320766.0
2024-10-30 12:00:00,231.39,231.55,231.3,231.36,273355.0,230.5974,230.7569,230.5077,230.5675,273355.0
2024-10-30 12:10:00,231.35,231.53,231.06,231.09,327930.0,230.5576,230.7369,230.2686,230.2984,327930.0
2024-10-30 12:20:00,231.09,231.26,231.07,231.2,312531.0,230.2984,230.4679,230.2785,230.4081,312531.0
2024-10-30 12:30:00,231.2,231.38,231.06,231.36,274678.0,230.4081,230.5875,230.2686,230.5675,274678.0
2024-10-30 12:40:00,231.37,231.39,231.21,231.29,195031.0,230.5775,230.5974,230.418,230.4978,195031.0
2024-10-30 12:50:00,231.29,231.33,230.92,230.92,329194.0,230.4978,230.5376,230.129,230.129,329194.0
2024-10-30 13:00:00,230.92,231.05,230.86,230.97,254182.0,230.129,230.2586,230.0692,230.1789,254182.0
2024-10-30 13:10:00,230.99,231.03,230.65,230.69,313015.0,230.1988,230.2387,229.86,229.8998,313015.0
2024-10-30 13:20:00,230.68,230.76,230.23,230.24,521502.0,229.8899,229.9696,229.4414,229.4514,521502.0
2024-10-30 13:30:00,230.25,230.3,229.87,230.0,649207.0,229.4613,229.5112,229.0826,229.2122,649207.0
2024-10-30 13:40:00,229.98,230.36,229.93,230.33,437309.0,229.1922,229.5709,229.1424,229.5411,437309.0
2024-10-30 13:50:00,230.33,230.44,230.07,230.22,315140.0,229.5411,229.6507,229.2819,229.4314,315140.0
2024-10-30 14:00:00,230.22,231.03,230.21,230.83,435682.0,229.4314,230.2387,229.4215,230.0393,435682.0
2024-10-30 14:10:00,230.84,230.93,230.5,230.51,515516.0,230.0493,230.139,229.7105,229.7204,515516.0
2024-10-30 14:20:00,230.52,230.89,230.52,230.65,318553.0,229.7304,230.0991,229.7304,229.86,318553.0
2024-10-30 14:30:00,230.63,230.89,230.6,230.61,302027.0,229.84,230.0991,229.8101,229.8201,302027.0
2024-10-30 14:40:00,230.62,230.74,230.58,230.72,230388.0,229.8301,229.9496,229.7902,229.9297,230388.0
2024-10-30 14:50:00,230.72,230.83,230.43,230.51,332881.0,229.9297,230.0393,229.6407,229.7204,332881.0
2024-10-30 15:00:00,230.51,230.51,230.15,230.42,469627.0,229.7204,229.7204,229.3617,229.6307,469627.0
2024-10-30 15:10:00,230.42,230.77,230.41,230.54,384481.0,229.6307,229.9795,229.6208,229.7503,384481.0
2024-10-30 15:20:00,230.56,230.94,230.54,230.73,370127.0,229.7703,230.149,229.7503,229.9397,370127.0
2024-10-30 15:30:00,230.73,230.8,230.46,230.65,466208.0,229.9397,230.0094,229.6706,229.86,466208.0
2024-10-30 15:40:00,230.65,230.75,230.52,230.72,633231.0,229.86,229.9596,229.7304,229.9297,633231.0
2024-10-30 15:50:00,230.72,230.84,229.55,230.22,3216951.0,229.9297,230.0493,228.7637,229.4314,3216951.0
2024-10-31 09:30:00,229.51,229.83,228.19,229.46,1851925.0,228.7239,229.0428,227.4084,228.674,1851925.0
2024-10-31 09:40:00,229.45,229.7,228.63,228.86,951370.0,228.6641,228.9132,227.8469,228.0761,951370.0
2024-10-31 09:50:00,228.85,229.34,228.59,229.21,898626.0,228.0661,228.5544,227.807,228.4249,898626.0
2024-10-31 10:00:00,229.2,229.26,228.01,228.05,683594.0,228.4149,228.4747,227.229,227.2689,683594.0
2024-10-31 10:10:00,228.06,228.66,227.81,228.57,842888.0,227.2788,227.8768,227.0297,227.7871,842888.0
2024-10-31 10:20:00,228.58,228.94,228.3,228.45,611620.0,227.797,228.1558,227.518,227.6675,611620.0
2024-10-31 10:30:00,228.45,228.73,228.22,228.5,533422.0,227.6675,227.9465,227.4383,227.7173,533422.0
2024-10-31 10:40:00,228.5,228.57,227.61,227.65,601733.0,227.7173,227.7871,226.8304,226.8702,601733.0
2024-10-31 10:50:00,227.64,227.84,227.41,227.71,587495.0,226.8603,227.0596,226.6311,226.93,587495.0
2024-10-31 11:00:00,227.68,227.76,226.88,227.47,1336490.0,226.9001,226.9799,226.1029,226.6908,1336490.0
2024-10-31 11:10:00,227.46,227.47,226.97,227.3,532598.0,226.6809,226.6908,226.1926,226.5214,532598.0
2024-10-31 11:20:00,227.31,227.63,227.24,227.31,468157.0,226.5314,226.8503,226.4616,226.5314,468157.0
2024-10-31 11:30:00,227.31,227.4,226.91,227.17,461540.0,226.5314,226.6211,226.1328,226.3919,461540.0
2024-10-31 11:40:00,227.17,227.28,226.78,226.8,385338.0,226.3919,226.5015,226.0032,226.0231,385338.0
2024-10-31 11:50:00,226.8,227.06,226.4,227.06,564166.0,226.0231,226.2823,225.6245,226.2823,564166.0
2024-10-31 12:00:00,227.03,227.49,226.89,227.24,463169.0,226.2524,226.7108,226.1128,226.4616,463169.0
2024-10-31 12:10:00,227.24,227.29,226.98,227.08,434537.0,226.4616,226.5115,226.2025,226.3022,434537.0
2024-10-31 12:20:00,227.06,227.29,226.92,227.29,363365.0,226.2823,226.5115,226.1427,226.5115,363365.0
2024-10-31 12:30:00,227.28,227.55,227.2,227.38,404180.0,226.5015,226.7706,226.4218,226.6012,404180.0
2024-10-31 12:40:00,227.37,227.75,227.37,227.71,478541.0,226.5912,226.9699,226.5912,226.93,478541.0
2024-10-31 12:50:00,227.71,227.99,227.67,227.73,438511.0,226.93,227.2091,226.8902,226.95,438511.0
2024-10-31 13:00:00,227.74,227.92,227.64,227.8,389970.0,226.9599,227.1393,226.8603,227.0197,389970.0
2024-10-31 13:10:00,227.81,227.9,227.45,227.74,427706.0,227.0297,227.1194,226.6709,226.9599,427706.0
2024-10-31 13:20:00,227.75,228.18,227.75,227.86,527562.0,226.9699,227.3984,226.9699,227.0795,527562.0
2024-10-31 13:30:00,227.86,227.97,227.77,227.84,461718.0,227.0795,227.1891,226.9898,227.0596,461718.0
2024-10-31 13:40:00,227.85,227.91,227.07,227.37,704122.0,227.0695,227.1293,226.2922,226.5912,704122.0
2024-10-31 13:50:00,227.37,227.42,226.88,226.9,449539.0,226.5912,226.641,226.1029,226.1228,449539.0
2024-10-31 14:00:00,226.9,227.18,226.82,226.96,468062.0,226.1228,226.4018,226.0431,226.1826,468062.0
2024-10-31 14:10:00,226.95,227.25,226.86,227.03,396493.0,226.1726,226.4716,226.0829,226.2524,396493.0
2024-10-31 14:20:00,227.04,227.22,227.0,227.09,460623.0,226.2623,226.4417,226.2225,226.3121,460623.0
2024-10-31 14:30:00,227.09,227.2,226.69,226.99,589290.0,226.3121,226.4218,225.9135,226.2125,589290.0
2024-10-31 14:40:00,226.97,227.22,226.81,226.84,396443.0,226.1926,226.4417,226.0331,226.063,396443.0
2024-10-31 14:50:00,226.84,227.19,226.75,227.07,535864.0,226.063,226.4118,225.9733,226.2922,535864.0
2024-10-31 15:00:00,227.08,227.28,226.97,227.27,667147.0,226.3022,226.5015,226.1926,226.4915,667147.0
2024-10-31 15:10:00,227.27,227.78,227.14,227.75,869656.0,226.4915,226.9998,226.362,226.9699,869656.0
2024-10-31 15:20:00,227.76,227.78,227.16,227.33,723895.0,226.9799,226.9998,226.3819,226.5513,723895.0
2024-10-31 15:30:00,227.33,227.41,226.75,226.92,714914.0,226.5513,226.6311,225.9733,226.1427,714914.0
2024-10-31 15:40:00,226.93,227.78,226.82,227.68,1212710.0,226.1527,226.9998,226.0431,226.9001,1212710.0
2024-10-31 15:50:00,227.68,227.76,225.37,225.39,3507851.0,226.9001,226.9799,224.598,224.618,3507851.0
2024-11-01 09:30:00,221.0,223.56,220.27,223.36,5179458.0,220.243,222.7942,219.5155,222.5949,5179458.0
2024-11-01 09:40:00,223.38,223.67,222.0,222.52,1903643.0,222.6149,222.9039,221.2396,221.7578,1903643.0
2024-11-01 09:50:00,222.49,223.91,221.71,223.85,1682566.0,221.7279,223.143,220.9506,223.0832,1682566.0
2024-11-01 10:00:00,223.85,225.35,223.77,224.73,2850505.0,223.0832,224.5781,223.0035,223.9602,2850505.0
2024-11-01 10:10:00,224.71,225.24,224.22,224.22,1545271.0,223.9403,224.4685,223.452,223.452,1545271.0
2024-11-01 10:20:00,224.25,225.19,223.95,224.06,1264470.0,223.4819,224.4187,223.1829,223.2925,1264470.0
2024-11-01 10:30:00,224.08,224.22,222.81,222.86,1239031.0,223.3125,223.452,222.0468,222.0966,1239031.0
2024-11-01 10:40:00,222.87,222.98,221.6,222.02,1615477.0,222.1066,222.2162,220.841,221.2595,1615477.0
2024-11-01 10:50:00,222.03,222.61,221.6,222.44,1275993.0,221.2695,221.8475,220.841,221.6781,1275993.0
2024-11-01 11:00:00,222.42,223.0,222.11,222.45,1167064.0,221.6581,222.2362,221.3492,221.688,1167064.0
2024-11-01 11:10:00,222.44,223.26,222.41,222.81,942184.0,221.6781,222.4953,221.6482,222.0468,942184.0
2024-11-01 11:20:00,222.79,223.24,222.37,223.21,668558.0,222.0269,222.4753,221.6083,222.4454,668558.0
2024-11-01 11:30:00,223.22,223.25,222.12,222.47,773197.0,222.4554,222.4853,221.3592,221.708,773197.0
2024-11-01 11:40:00,222.48,222.64,222.25,222.46,547230.0,221.7179,221.8774,221.4887,221.698,547230.0
2024-11-01 11:50:00,222.46,222.48,221.88,222.08,566131.0,221.698,221.7179,221.12,221.3193,566131.0
2024-11-01 12:00:00,222.07,222.34,221.77,222.33,583679.0,221.3093,221.5784,221.0104,221.5685,583679.0
2024-11-01 12:10:00,222.33,222.53,222.22,222.43,521484.0,221.5685,221.7678,221.4588,221.6681,521484.0
2024-11-01 12:20:00,222.44,222.51,222.01,222.15,470209.0,221.6781,221.7478,221.2495,221.3891,470209.0
2024-11-01 12:30:00,222.14,222.69,222.1,222.55,449745.0,221.3791,221.9272,221.3392,221.7877,449745.0
2024-11-01 12:40:00,222.53,222.66,222.05,222.3,432761.0,221.7678,221.8973,221.2894,221.5386,432761.0
2024-11-01 12:50:00,222.3,222.6,222.25,222.6,280192.0,221.5386,221.8375,221.4887,221.8375,280192.0
2024-11-01 13:00:00,222.59,222.7,222.07,222.24,373743.0,221.8276,221.9372,221.3093,221.4788,373743.0
2024-11-01 13:10:00,222.24,222.99,222.15,222.83,470270.0,221.4788,222.2262,221.3891,222.0667,470270.0
2024-11-01 13:20:00,222.83,223.4,222.78,223.36,531092.0,222.0667,222.6348,222.0169,222.5949,531092.0
2024-11-01 13:30:00,223.34,223.36,222.31,222.67,472274.0,222.575,222.5949,221.5485,221.9073,472274.0
2024-11-01 13:40:00,222.66,222.79,222.32,222.37,386613.0,221.8973,222.0269,221.5585,221.6083,386613.0
2024-11-01 13:50:00,222.37,222.58,222.15,222.2,367694.0,221.6083,221.8176,221.3891,221.4389,367694.0
2024-11-01 14:00:00,222.19,222.5,222.08,222.21,384677.0,221.4289,221.7379,221.3193,221.4489,384677.0
2024-11-01 14:10:00,222.21,222.36,222.09,222.1,454470.0,221.4489,221.5984,221.3293,221.3392,454470.0
2024-11-01 14:20:00,222.09,222.4,222.07,222.25,372054.0,221.3293,221.6382,221.3093,221.4887,372054.0
2024-11-01 14:30:00,222.24,222.49,222.14,222.48,533571.0,221.4788,221.7279,221.3791,221.7179,533571.0
2024-11-01 14:40:00,222.48,222.68,222.21,222.39,427605.0,221.7179,221.9173,221.4489,221.6282,427605.0
2024-11-01 14:50:00,222.39,222.68,222.38,222.6,404014.0,221.6282,221.9173,221.6183,221.8375,404014.0
2024-11-01 15:00:00,222.59,223.1,222.57,222.99,703166.0,221.8276,222.3358,221.8076,222.2262,703166.0
2024-11-01 15:10:00,223.0,223.06,222.76,222.91,399115.0,222.2362,222.296,221.997,222.1465,399115.0
2024-11-01 15:20:00,222.91,222.96,222.25,222.34,512234.0,222.1465,222.1963,221.4887,221.5784,512234.0
2024-11-01 15:30:00,222.33,222.66,222.29,222.65,566525.0,221.5685,221.8973,221.5286,221.8874,566525.0
2024-11-01 15:40:00,222.65,222.81,222.44,222.62,677311.0,221.8874,222.0468,221.6781,221.8575,677311.0
2024-11-01 15:50:00,222.61,223.25,222.27,222.85,2647204.0,221.8475,222.4853,221.5087,222.0867,2647204.0
2024-11-04 09:30:00,220.93,222.41,219.72,220.57,2866955.0,220.1732,221.6482,218.9674,219.8145,2866955.0
2024-11-04 09:40:00,220.56,221.34,220.53,221.19,1143017.0,219.8045,220.5818,219.7746,220.4324,1143017.0
2024-11-04 09:50:00,221.19,222.13,221.15,222.07,799883.0,220.4324,221.3691,220.3925,221.3093,799883.0
2024-11-04 10:00:00,222.03,222.54,221.59,222.17,776804.0,221.2695,221.7777,220.831,221.409,776804.0
2024-11-04 10:10:00,222.16,222.48,222.03,222.24,459699.0,221.399,221.7179,221.2695,221.4788,459699.0
2024-11-04 10:20:00,222.22,222.37,221.65,221.74,581774.0,221.4588,221.6083,220.8908,220.9805,581774.0
2024-11-04 10:30:00,221.75,221.96,221.35,221.43,452161.0,220.9904,221.1997,220.5918,220.6715,452161.0
2024-11-04 10:40:00,221.43,222.25,221.37,222.25,487437.0,220.6715,221.4887,220.6117,221.4887,487437.0
2024-11-04 10:50:00,222.25,222.27,221.59,221.61,381983.0,221.4887,221.5087,220.831,220.8509,381983.0
2024-11-04 11:00:00,221.62,222.01,221.59,221.86,358784.0,220.8609,221.2495,220.831,221.1001,358784.0
2024-11-04 11:10:00,221.86,221.96,221.47,221.48,323548.0,221.1001,221.1997,220.7114,220.7214,323548.0
2024-11-04 11:20:00,221.49,221.57,221.13,221.49,448057.0,220.7313,220.8111,220.3726,220.7313,448057.0
2024-11-04 11:30:00,221.5,221.57,221.28,221.42,334167.0,220.7413,220.8111,220.522,220.6616,334167.0
2024-11-04 11:40:00,221.42,221.46,221.11,221.11,323786.0,220.6616,220.7014,220.3526,220.3526,323786.0
2024-11-04 11:50:00,221.11,221.18,220.81,221.08,421104.0,220.3526,220.4224,220.0537,220.3227,421104.0
2024-11-04 12:00:00,221.07,221.2,220.44,220.45,331471.0,220.3128,220.4423,219.6849,219.6949,331471.0
2024-11-04 12:10:00,220.44,220.78,220.41,220.51,448278.0,219.6849,220.0238,219.655,219.7547,448278.0
2024-11-04 12:20:00,220.51,221.12,220.49,221.12,389073.0,219.7547,220.3626,219.7348,220.3626,389073.0
2024-11-04 12:30:00,221.12,221.48,221.02,221.4,312462.0,220.3626,220.7214,220.2629,220.6416,312462.0
2024-11-04 12:40:00,221.41,222.05,221.37,222.04,324403.0,220.6516,221.2894,220.6117,221.2794,324403.0
2024-11-04 12:50:00,222.05,222.15,221.76,221.79,313127.0,221.2894,221.3891,221.0004,221.0303,313127.0
2024-11-04 13:00:00,221.77,221.9,221.46,221.56,295402.0,221.0104,221.1399,220.7014,220.8011,295402.0
2024-11-04 13:10:00,221.59,222.62,221.58,222.4,435780.0,220.831,221.8575,220.821,221.6382,435780.0
2024-11-04 13:20:00,222.39,222.52,222.01,222.02,328579.0,221.6282,221.7578,221.2495,221.2595,328579.0
2024-11-04 13:30:00,222.02,222.51,221.96,222.47,253007.0,221.2595,221.7478,221.1997,221.708,253007.0
2024-11-04 13:40:00,222.5,222.6,222.33,222.56,280796.0,221.7379,221.8375,221.5685,221.7977,280796.0
2024-11-04 13:50:00,222.56,222.61,222.32,222.4,213544.0,221.7977,221.8475,221.5585,221.6382,213544.0
2024-11-04 14:00:00,222.43,222.62,222.34,222.45,299787.0,221.6681,221.8575,221.5784,221.688,299787.0
2024-11-04 14:10:00,222.44,222.56,222.37,222.44,224943.0,221.6781,221.7977,221.6083,221.6781,224943.0
2024-11-04 14:20:00,222.43,222.51,222.23,222.26,228036.0,221.6681,221.7478,221.4688,221.4987,228036.0
2024-11-04 14:30:00,222.25,222.67,222.2,222.67,268424.0,221.4887,221.9073,221.4389,221.9073,268424.0
2024-11-04 14:40:00,222.67,222.76,222.62,222.67,239325.0,221.9073,221.997,221.8575,221.9073,239325.0
2024-11-04 14:50:00,222.66,222.75,222.53,222.63,247483.0,221.8973,221.987,221.7678,221.8674,247483.0
2024-11-04 15:00:00,222.63,222.79,222.46,222.71,371415.0,221.8674,222.0269,221.698,221.9472,371415.0
2024-11-04 15:10:00,222.7,222.72,222.4,222.61,348535.0,221.9372,221.9571,221.6382,221.8475,348535.0
2024-11-04 15:20:00,222.61,222.74,222.48,222.5,256789.0,221.8475,221.977,221.7179,221.7379,256789.0
2024-11-04 15:30:00,222.5,222.56,221.78,222.17,567305.0,221.7379,221.7977,221.0203,221.409,567305.0
2024-11-04 15:40:00,222.16,222.47,222.04,222.16,404050.0,221.399,221.708,221.2794,221.399,404050.0
2024-11-04 15:50:00,222.2,222.21,221.52,222.12,1987009.0,221.4389,221.4489,220.7612,221.3592,1987009.0
2024-11-05 09:30:00,221.8,223.88,221.14,222.8,1725557.0,221.0403,223.1131,220.3825,222.0368,1725557.0
2024-11-05 09:40:00,222.81,222.88,222.13,222.64,666839.0,222.0468,222.1166,221.3691,221.8774,666839.0
2024-11-05 09:50:00,222.63,223.95,222.63,223.55,797945.0,221.8674,223.1829,221.8674,222.7843,797945.0
2024-11-05 10:00:00,223.56,223.85,223.3,223.73,504426.0,222.7942,223.0832,222.5351,222.9637,504426.0
2024-11-05 10:10:00,223.75,223.76,223.18,223.28,486600.0,222.9836,222.9936,222.4155,222.5152,486600.0
2024-11-05 10:20:00,223.28,223.65,223.24,223.32,386161.0,222.5152,222.8839,222.4753,222.5551,386161.0
2024-11-05 10:30:00,223.33,223.48,222.88,223.0,443207.0,222.565,222.7145,222.1166,222.2362,443207.0
2024-11-05 10:40:00,223.0,223.03,222.71,222.86,492082.0,222.2362,222.2661,221.9472,222.0966,492082.0
2024-11-05 10:50:00,222.86,222.86,222.06,222.2,697617.0,222.0966,222.0966,221.2994,221.4389,697617.0
2024-11-05 11:00:00,222.19,223.03,221.93,223.01,587995.0,221.4289,222.2661,221.1698,222.2461,587995.0
2024-11-05 11:10:00,223.02,223.06,222.64,222.89,369809.0,222.2561,222.296,221.8774,222.1265,369809.0
2024-11-05 11:20:00,222.9,222.96,222.64,222.67,270609.0,222.1365,222.1963,221.8774,221.9073,270609.0
2024-11-05 11:30:00,222.68,223.2,222.68,223.04,285978.0,221.9173,222.4355,221.9173,222.276,285978.0
2024-11-05 11:40:00,223.05,223.12,222.75,223.04,223049.0,222.286,222.3557,221.987,222.276,223049.0
2024-11-05 11:50:00,223.04,223.33,222.91,223.23,236118.0,222.276,222.565,222.1465,222.4654,236118.0
2024-11-05 12:00:00,223.25,223.44,223.15,223.41,267158.0,222.4853,222.6747,222.3856,222.6448,267158.0
2024-11-05 12:10:00,223.41,223.75,223.32,223.67,256885.0,222.6448,222.9836,222.5551,222.9039,256885.0
2024-11-05 12:20:00,223.68,223.75,223.31,223.38,246419.0,222.9138,222.9836,222.5451,222.6149,246419.0
2024-11-05 12:30:00,223.4,223.65,223.38,223.47,181193.0,222.6348,222.8839,222.6149,222.7045,181193.0
2024-11-05 12:40:00,223.47,223.74,223.46,223.72,199228.0,222.7045,222.9736,222.6946,222.9537,199228.0
2024-11-05 12:50:00,223.73,223.78,223.38,223.49,199197.0,222.9637,223.0135,222.6149,222.7245,199197.0
2024-11-05 13:00:00,223.5,223.51,223.17,223.21,241068.0,222.7344,222.7444,222.4056,222.4454,241068.0
2024-11-05 13:10:00,223.21,223.29,223.0,223.12,297615.0,222.4454,222.5252,222.2362,222.3557,297615.0
2024-11-05 13:20:00,223.12,223.18,222.62,222.62,327049.0,222.3557,222.4155,221.8575,221.8575,327049.0
2024-11-05 13:30:00,222.63,222.83,222.4,222.63,391144.0,221.8674,222.0667,221.6382,221.8674,391144.0
2024-11-05 13:40:00,222.64,222.9,222.52,222.76,210223.0,221.8774,222.1365,221.7578,221.997,210223.0
2024-11-05 13:50:00,222.75,223.02,222.73,222.85,243621.0,221.987,222.2561,221.9671,222.0867,243621.0
2024-11-05 14:00:00,222.86,223.28,222.83,223.22,265037.0,222.0966,222.5152,222.0667,222.4554,265037.0
2024-11-05 14:10:00,223.23,223.25,222.96,223.04,178967.0,222.4654,222.4853,222.1963,222.276,178967.0
2024-11-05 14:20:00,223.03,223.45,222.84,223.33,321727.0,222.2661,222.6846,222.0767,222.565,321727.0
2024-11-05 14:30:00,223.34,223.45,223.25,223.26,211560.0,222.575,222.6846,222.4853,222.4953,211560.0
2024-11-05 14:40:00,223.27,223.34,223.09,223.25,190457.0,222.5052,222.575,222.3259,222.4853,190457.0
2024-11-05 14:50:00,223.25,223.25,222.81,222.94,292943.0,222.4853,222.4853,222.0468,222.1764,292943.0
2024-11-05 15:00:00,222.93,223.29,222.82,223.2,229911.0,222.1664,222.5252,222.0568,222.4355,229911.0
2024-11-05 15:10:00,223.2,223.29,223.15,223.21,214105.0,222.4355,222.5252,222.3856,222.4454,214105.0
2024-11-05 15:20:00,223.21,223.26,223.07,223.25,257611.0,222.4454,222.4953,222.3059,222.4853,257611.0
2024-11-05 15:30:00,223.25,223.53,223.16,223.33,410014.0,222.4853,222.7643,222.3956,222.565,410014.0
2024-11-05 15:40:00,223.32,223.37,222.71,222.87,582603.0,222.5551,222.6049,221.9472,222.1066,582603.0
2024-11-05 15:50:00,222.86,223.53,222.77,223.46,1502472.0,222.0966,222.7643,222.0069,222.6946,1502472.0
2024-11-06 09:30:00,222.58,225.64,221.19,224.66,4289499.0,221.8176,224.8671,220.4324,223.8905,4289499.0
2024-11-06 09:40:00,224.65,224.71,223.08,223.43,1595784.0,223.8805,223.9403,222.3159,222.6647,1595784.0
2024-11-06 09:50:00,223.47,224.55,223.17,224.45,1570592.0,222.7045,223.7808,222.4056,223.6812,1570592.0
2024-11-06 10:00:00,224.48,225.06,224.46,224.79,1253463.0,223.7111,224.2891,223.6912,224.02,1253463.0
2024-11-06 10:10:00,224.81,225.56,224.6,225.49,907224.0,224.04,224.7874,223.8307,224.7176,907224.0
2024-11-06 10:20:00,225.49,225.89,225.34,225.65,856317.0,224.7176,225.1163,224.5681,224.8771,856317.0
2024-11-06 10:30:00,225.66,226.07,225.54,225.79,785633.0,224.887,225.2956,224.7675,225.0166,785633.0
2024-11-06 10:40:00,225.79,225.81,224.85,224.95,643876.0,225.0166,225.0365,224.0798,224.1795,643876.0
2024-11-06 10:50:00,224.95,224.95,223.94,224.21,775471.0,224.1795,224.1795,223.1729,223.442,775471.0
2024-11-06 11:00:00,224.21,224.21,223.69,223.91,716519.0,223.442,223.442,222.9238,223.143,716519.0
2024-11-06 11:10:00,223.92,224.62,223.91,224.38,616450.0,223.153,223.8506,223.143,223.6114,616450.0
2024-11-06 11:20:00,224.38,224.92,224.02,224.8,582950.0,223.6114,224.1496,223.2527,224.03,582950.0
2024-11-06 11:30:00,224.8,225.17,224.66,225.16,625635.0,224.03,224.3987,223.8905,224.3888,625635.0
2024-11-06 11:40:00,225.17,225.19,224.9,224.98,402650.0,224.3987,224.4187,224.1297,224.2094,402650.0
2024-11-06 11:50:00,224.98,225.04,224.66,224.67,378002.0,224.2094,224.2692,223.8905,223.9004,378002.0
2024-11-06 12:00:00,224.67,224.68,224.28,224.48,374969.0,223.9004,223.9104,223.5118,223.7111,374969.0
2024-11-06 12:10:00,224.49,224.56,223.96,224.23,799180.0,223.7211,223.7908,223.1929,223.4619,799180.0
2024-11-06 12:20:00,224.25,224.55,224.14,224.26,584966.0,223.4819,223.7808,223.3723,223.4918,584966.0
2024-11-06 12:30:00,224.27,224.41,224.15,224.24,453052.0,223.5018,223.6413,223.3822,223.4719,453052.0
2024-11-06 12:40:00,224.26,224.59,224.17,224.59,336596.0,223.4918,223.8207,223.4022,223.8207,336596.0
2024-11-06 12:50:00,224.59,224.6,224.33,224.35,264089.0,223.8207,223.8307,223.5616,223.5815,264089.0
2024-11-06 13:00:00,224.35,224.56,224.12,224.23,430102.0,223.5815,223.7908,223.3523,223.4619,430102.0
2024-11-06 13:10:00,224.22,224.39,224.15,224.36,332051.0,223.452,223.6214,223.3822,223.5915,332051.0
2024-11-06 13:20:00,224.36,224.38,223.99,224.19,358770.0,223.5915,223.6114,223.2228,223.4221,358770.0
2024-11-06 13:30:00,224.19,224.33,224.07,224.09,288153.0,223.4221,223.5616,223.3025,223.3224,288153.0
2024-11-06 13:40:00,224.09,224.22,224.02,224.09,294647.0,223.3224,223.452,223.2527,223.3224,294647.0
2024-11-06 13:50:00,224.11,224.13,223.84,223.92,313637.0,223.3424,223.3623,223.0733,223.153,313637.0
2024-11-06 14:00:00,223.92,224.03,223.74,223.96,360803.0,223.153,223.2626,222.9736,223.1929,360803.0
2024-11-06 14:10:00,223.96,224.09,223.8,223.98,329313.0,223.1929,223.3224,223.0334,223.2128,329313.0
2024-11-06 14:20:00,223.99,224.01,223.77,223.85,376708.0,223.2228,223.2427,223.0035,223.0832,376708.0
2024-11-06 14:30:00,223.86,223.97,223.71,223.74,402318.0,223.0932,223.2028,222.9437,222.9736,402318.0
2024-11-06 14:40:00,223.73,223.74,223.48,223.68,444196.0,222.9637,222.9736,222.7145,222.9138,444196.0
2024-11-06 14:50:00,223.68,223.68,223.26,223.41,570646.0,222.9138,222.9138,222.4953,222.6448,570646.0
2024-11-06 15:00:00,223.42,223.98,223.36,223.94,622597.0,222.6547,223.2128,222.5949,223.1729,622597.0
2024-11-06 15:10:00,223.94,224.23,223.87,224.11,697893.0,223.1729,223.4619,223.1032,223.3424,697893.0
2024-11-06 15:20:00,224.11,224.12,223.57,223.63,470139.0,223.3424,223.3523,222.8042,222.864,470139.0
2024-11-06 15:30:00,223.66,223.88,223.6,223.73,468666.0,222.8939,223.1131,222.8341,222.9637,468666.0
2024-11-06 15:40:00,223.72,223.75,223.37,223.58,692103.0,222.9537,222.9836,222.6049,222.8142,692103.0
2024-11-06 15:50:00,223.59,223.69,222.5,222.7,2614245.0,222.8241,222.9238,221.7379,221.9372,2614245.0
2024-11-07 09:30:00,224.63,226.55,224.57,225.86,2918319.0,223.8606,225.774,223.8008,225.0864,2918319.0
2024-11-07 09:40:00,225.86,226.23,225.37,225.58,907775.0,225.0864,225.4551,224.598,224.8073,907775.0
2024-11-07 09:50:00,225.58,226.35,225.11,226.3,1173437.0,224.8073,225.5747,224.3389,225.5249,1173437.0
2024-11-07 10:00:00,226.3,226.35,225.55,225.65,680820.0,225.5249,225.5747,224.7774,224.8771,680820.0
2024-11-07 10:10:00,225.64,226.06,225.57,225.64,809468.0,224.8671,225.2857,224.7974,224.8671,809468.0
2024-11-07 10:20:00,225.65,225.8,225.36,225.72,583175.0,224.8771,225.0266,224.5881,224.9468,583175.0
2024-11-07 10:30:00,225.75,225.88,225.35,225.46,530341.0,224.9767,225.1063,224.5781,224.6877,530341.0
2024-11-07 10:40:00,225.47,226.11,225.38,226.07,578332.0,224.6977,225.3355,224.608,225.2956,578332.0
2024-11-07 10:50:00,226.06,226.23,225.93,226.23,357580.0,225.2857,225.4551,225.1561,225.4551,357580.0
2024-11-07 11:00:00,226.23,226.42,225.87,225.9,491771.0,225.4551,225.6444,225.0963,225.1262,491771.0
2024-11-07 11:10:00,225.9,226.16,225.78,226.01,336930.0,225.1262,225.3853,225.0066,225.2358,336930.0
2024-11-07 11:20:00,226.02,226.32,225.97,226.31,339973.0,225.2458,225.5448,225.196,225.5348,339973.0
2024-11-07 11:30:00,226.3,226.45,226.17,226.29,364208.0,225.5249,225.6743,225.3953,225.5149,364208.0
2024-11-07 11:40:00,226.29,226.73,226.23,226.71,475117.0,225.5149,225.9534,225.4551,225.9335,475117.0
2024-11-07 11:50:00,226.72,227.1,226.7,227.07,508286.0,225.9434,226.3221,225.9235,226.2922,508286.0
2024-11-07 12:00:00,227.06,227.11,226.76,227.07,395641.0,226.2823,226.3321,225.9833,226.2922,395641.0
2024-11-07 12:10:00,227.06,227.35,227.02,227.26,340951.0,226.2823,226.5713,226.2424,226.4816,340951.0
2024-11-07 12:20:00,227.25,227.42,227.1,227.22,333201.0,226.4716,226.641,226.3221,226.4417,333201.0
2024-11-07 12:30:00,227.21,227.32,227.12,227.29,300512.0,226.4317,226.5414,226.342,226.5115,300512.0
2024-11-07 12:40:00,227.29,227.46,227.22,227.38,283607.0,226.5115,226.6809,226.4417,226.6012,283607.0
2024-11-07 12:50:00,227.37,227.49,227.14,227.2,277691.0,226.5912,226.7108,226.362,226.4218,277691.0
2024-11-07 13:00:00,227.21,227.23,226.78,226.85,349544.0,226.4317,226.4517,226.0032,226.073,349544.0
2024-11-07 13:10:00,226.85,227.05,226.77,226.83,386600.0,226.073,226.2723,225.9932,226.053,386600.0
2024-11-07 13:20:00,226.84,227.11,226.84,227.1,208774.0,226.063,226.3321,226.063,226.3221,208774.0
2024-11-07 13:30:00,227.1,227.11,226.9,227.02,212140.0,226.3221,226.3321,226.1228,226.2424,212140.0
2024-11-07 13:40:00,227.01,227.02,226.74,226.81,208839.0,226.2324,226.2424,225.9633,226.0331,208839.0
2024-11-07 13:50:00,226.81,227.26,226.81,227.1,271338.0,226.0331,226.4816,226.0331,226.3221,271338.0
2024-11-07 14:00:00,227.1,227.39,226.79,227.18,335855.0,226.3221,226.6111,226.0132,226.4018,335855.0
2024-11-07 14:10:00,227.19,227.2,227.0,227.12,258837.0,226.4118,226.4218,226.2225,226.342,258837.0
2024-11-07 14:20:00,227.13,227.17,226.96,227.1,219630.0,226.352,226.3919,226.1826,226.3221,219630.0
2024-11-07 14:30:00,227.11,227.43,227.11,227.24,280991.0,226.3321,226.651,226.3321,226.4616,280991.0
2024-11-07 14:40:00,227.24,227.46,226.85,227.42,422365.0,226.4616,226.6809,226.073,226.641,422365.0
2024-11-07 14:50:00,227.41,227.51,227.19,227.51,352120.0,226.6311,226.7307,226.4118,226.7307,352120.0
2024-11-07 15:00:00,227.5,227.51,227.35,227.5,370344.0,226.7207,226.7307,226.5713,226.7207,370344.0
2024-11-07 15:10:00,227.51,227.76,227.26,227.66,482249.0,226.7307,226.9799,226.4816,226.8802,482249.0
2024-11-07 15:20:00,227.65,227.72,227.5,227.53,486069.0,226.8702,226.94,226.7207,226.7506,486069.0
2024-11-07 15:30:00,227.54,227.63,227.38,227.43,408474.0,226.7606,226.8503,226.6012,226.651,408474.0
2024-11-07 15:40:00,227.44,227.88,227.4,227.74,623458.0,226.6609,227.0994,226.6211,226.9599,623458.0
2024-11-07 15:50:00,227.76,227.76,226.75,227.69,2903653.0,226.9799,226.9799,225.9733,226.9101,2903653.0
2024-11-08 09:30:00,227.17,228.66,227.14,228.44,1885292.0,226.6412,228.1278,226.6113,227.9083,1885292.0
2024-11-08 09:40:00,228.34,228.54,227.62,227.63,722439.0,227.8085,228.0081,227.0902,227.1002,722439.0
2024-11-08 09:50:00,227.63,228.17,227.59,227.77,528206.0,227.1002,227.6389,227.0603,227.2399,528206.0
2024-11-08 10:00:00,227.78,228.08,227.52,227.93,666104.0,227.2498,227.5491,226.9904,227.3995,666104.0
2024-11-08 10:10:00,227.92,228.09,227.62,228.03,425348.0,227.3895,227.5591,227.0902,227.4992,425348.0
2024-11-08 10:20:00,228.03,228.15,227.44,227.49,504677.0,227.4992,227.619,226.9106,226.9605,504677.0
2024-11-08 10:30:00,227.48,227.57,226.94,227.04,498857.0,226.9505,227.0403,226.4118,226.5116,498857.0
2024-11-08 10:40:00,227.04,227.23,226.83,227.03,381947.0,226.5116,226.7011,226.302,226.5016,381947.0
2024-11-08 10:50:00,227.03,227.09,226.5,226.51,446468.0,226.5016,226.5614,225.9728,225.9828,446468.0
2024-11-08 11:00:00,226.52,226.91,226.4,226.63,534424.0,225.9928,226.3819,225.873,226.1025,534424.0
2024-11-08 11:10:00,226.62,226.92,226.55,226.9,484694.0,226.0925,226.3918,226.0227,226.3719,484694.0
2024-11-08 11:20:00,226.9,227.01,226.64,226.69,395072.0,226.3719,226.4816,226.1125,226.1624,395072.0
2024-11-08 11:30:00,226.69,227.31,226.68,227.29,410978.0,226.1624,226.7809,226.1524,226.761,410978.0
2024-11-08 11:40:00,227.29,227.5,227.13,227.32,341452.0,226.761,226.9705,226.6013,226.7909,341452.0
2024-11-08 11:50:00,227.33,227.58,227.23,227.27,374670.0,226.8009,227.0503,226.7011,226.741,374670.0
2024-11-08 12:00:00,227.27,227.28,227.03,227.12,290895.0,226.741,226.751,226.5016,226.5914,290895.0
2024-11-08 12:10:00,227.12,227.19,226.96,226.97,299666.0,226.5914,226.6612,226.4317,226.4417,299666.0
2024-11-08 12:20:00,226.97,227.12,226.75,226.88,236670.0,226.4417,226.5914,226.2222,226.3519,236670.0
2024-11-08 12:30:00,226.87,227.46,226.86,227.23,341506.0,226.3419,226.9306,226.332,226.7011,341506.0
2024-11-08 12:40:00,227.23,227.3,227.07,227.19,213293.0,226.7011,226.7709,226.5415,226.6612,213293.0
2024-11-08 12:50:00,227.19,227.3,227.02,227.02,197483.0,226.6612,226.7709,226.4916,226.4916,197483.0
2024-11-08 13:00:00,227.03,227.18,226.98,227.03,193187.0,226.5016,226.6512,226.4517,226.5016,193187.0
2024-11-08 13:10:00,227.03,227.05,226.79,226.83,253409.0,226.5016,226.5215,226.2621,226.302,253409.0
2024-11-08 13:20:00,226.83,227.05,226.79,227.0,177504.0,226.302,226.5215,226.2621,226.4716,177504.0
2024-11-08 13:30:00,227.0,227.45,226.97,227.39,311770.0,226.4716,226.9206,226.4417,226.8607,311770.0
2024-11-08 13:40:00,227.37,227.41,227.18,227.21,228259.0,226.8408,226.8807,226.6512,226.6812,228259.0
2024-11-08 13:50:00,227.21,227.61,227.17,227.5,325173.0,226.6812,227.0802,226.6412,226.9705,325173.0
2024-11-08 14:00:00,227.5,227.58,227.36,227.48,236799.0,226.9705,227.0503,226.8308,226.9505,236799.0
2024-11-08 14:10:00,227.46,227.54,227.23,227.45,240009.0,226.9306,227.0104,226.7011,226.9206,240009.0
2024-11-08 14:20:00,227.44,227.61,227.41,227.54,170169.0,226.9106,227.0802,226.8807,227.0104,170169.0
2024-11-08 14:30:00,227.53,227.61,227.42,227.51,221801.0,227.0004,227.0802,226.8907,226.9805,221801.0
2024-11-08 14:40:00,227.51,227.68,227.49,227.55,202196.0,226.9805,227.1501,226.9605,227.0204,202196.0
2024-11-08 14:50:00,227.55,227.56,227.38,227.44,189435.0,227.0204,227.0303,226.8508,226.9106,189435.0
2024-11-08 15:00:00,227.44,227.52,227.26,227.42,338471.0,226.9106,226.9904,226.731,226.8907,338471.0
2024-11-08 15:10:00,227.42,227.6,227.31,227.31,285165.0,226.8907,227.0702,226.7809,226.7809,285165.0
2024-11-08 15:20:00,227.32,227.72,227.31,227.47,398748.0,226.7909,227.19,226.7809,226.9406,398748.0
2024-11-08 15:30:00,227.45,227.49,227.11,227.21,423386.0,226.9206,226.9605,226.5814,226.6812,423386.0
2024-11-08 15:40:00,227.22,227.22,226.84,226.95,626587.0,226.6911,226.6911,226.312,226.4218,626587.0
2024-11-08 15:50:00,226.97,227.3,226.72,227.16,2126631.0,226.4417,226.7709,226.1923,226.6313,2126631.0
2024-11-11 09:30:00,224.99,225.7,223.74,224.14,2677197.0,224.4663,225.1747,223.2192,223.6183,2677197.0
2024-11-11 09:40:00,224.12,224.64,223.86,223.92,1414878.0,223.5983,224.1171,223.339,223.3988,1414878.0
2024-11-11 09:50:00,223.93,224.0,222.77,222.9,1333090.0,223.4088,223.4786,222.2515,222.3812,1333090.0
2024-11-11 10:00:00,222.9,223.39,222.86,223.28,998639.0,222.3812,222.87,222.3413,222.7603,998639.0
2024-11-11 10:10:00,223.28,223.49,222.9,223.28,655023.0,222.7603,222.9698,222.3812,222.7603,655023.0
2024-11-11 10:20:00,223.28,223.35,222.79,222.81,723771.0,222.7603,222.8301,222.2714,222.2914,723771.0
2024-11-11 10:30:00,222.81,223.7,222.8,223.68,912698.0,222.2914,223.1793,222.2814,223.1594,912698.0
2024-11-11 10:40:00,223.66,223.72,223.04,223.08,550274.0,223.1394,223.1993,222.5209,222.5608,550274.0
2024-11-11 10:50:00,223.07,223.15,222.74,222.75,871256.0,222.5508,222.6306,222.2216,222.2315,871256.0
2024-11-11 11:00:00,222.76,223.35,222.75,223.16,553154.0,222.2415,222.8301,222.2315,222.6406,553154.0
2024-11-11 11:10:00,223.16,223.17,222.72,222.87,541862.0,222.6406,222.6506,222.2016,222.3513,541862.0
2024-11-11 11:20:00,222.87,223.04,222.67,222.77,418482.0,222.3513,222.5209,222.1517,222.2515,418482.0
2024-11-11 11:30:00,222.78,223.02,222.7,222.99,469419.0,222.2615,222.5009,222.1817,222.471,469419.0
2024-11-11 11:40:00,223.0,223.14,222.77,222.95,507194.0,222.481,222.6206,222.2515,222.4311,507194.0
2024-11-11 11:50:00,222.94,223.02,222.66,222.78,537413.0,222.4211,222.5009,222.1417,222.2615,537413.0
2024-11-11 12:00:00,222.78,222.88,222.67,222.7,369554.0,222.2615,222.3612,222.1517,222.1817,369554.0
2024-11-11 12:10:00,222.7,222.74,222.14,222.28,681488.0,222.1817,222.2216,221.623,221.7626,681488.0
2024-11-11 12:20:00,222.29,222.41,222.01,222.2,473702.0,221.7726,221.8923,221.4933,221.6828,473702.0
2024-11-11 12:30:00,222.19,222.24,221.92,221.93,511324.0,221.6728,221.7227,221.4035,221.4134,511324.0
2024-11-11 12:40:00,221.94,222.06,221.72,221.74,477790.0,221.4234,221.5431,221.2039,221.2239,477790.0
2024-11-11 12:50:00,221.77,222.0,221.7,221.86,511790.0,221.2538,221.4833,221.184,221.3436,511790.0
2024-11-11 13:00:00,221.86,221.86,221.5,221.71,560879.0,221.3436,221.3436,220.9844,221.194,560879.0
2024-11-11 13:10:00,221.71,221.95,221.56,221.95,328127.0,221.194,221.4334,221.0443,221.4334,328127.0
2024-11-11 13:20:00,221.95,222.46,221.88,222.46,326362.0,221.4334,221.9422,221.3636,221.9422,326362.0
2024-11-11 13:30:00,222.45,222.5,222.36,222.48,288045.0,221.9322,221.9821,221.8424,221.9622,288045.0
2024-11-11 13:40:00,222.48,222.91,222.47,222.83,373100.0,221.9622,222.3912,221.9522,222.3114,373100.0
2024-11-11 13:50:00,222.84,222.99,222.77,222.9,318414.0,222.3213,222.471,222.2515,222.3812,318414.0
2024-11-11 14:00:00,222.91,222.98,222.86,222.96,215804.0,222.3912,222.461,222.3413,222.441,215804.0
2024-11-11 14:10:00,222.96,223.09,222.84,222.94,397904.0,222.441,222.5707,222.3213,222.4211,397904.0
2024-11-11 14:20:00,222.95,223.1,222.94,223.06,238919.0,222.4311,222.5807,222.4211,222.5408,238919.0
2024-11-11 14:30:00,223.06,223.18,223.03,223.08,255425.0,222.5408,222.6605,222.5109,222.5608,255425.0
2024-11-11 14:40:00,223.07,223.11,222.97,223.06,253692.0,222.5508,222.5907,222.451,222.5408,253692.0
2024-11-11 14:50:00,223.06,223.13,223.0,223.05,197679.0,222.5408,222.6107,222.481,222.5308,197679.0
2024-11-11 15:00:00,223.05,223.24,223.01,223.2,270925.0,222.5308,222.7204,222.4909,222.6805,270925.0
2024-11-11 15:10:00,223.2,223.6,223.13,223.58,453883.0,222.6805,223.0796,222.6107,223.0596,453883.0
2024-11-11 15:20:00,223.58,223.74,223.54,223.64,388763.0,223.0596,223.2192,223.0197,223.1195,388763.0
2024-11-11 15:30:00,223.64,223.92,223.62,223.9,463100.0,223.1195,223.3988,223.0995,223.3789,463100.0
2024-11-11 15:40:00,223.9,223.93,223.46,223.54,514362.0,223.3789,223.4088,222.9399,223.0197,514362.0
2024-11-11 15:50:00,223.54,224.35,223.54,224.25,1965578.0,223.0197,223.8278,223.0197,223.728,1965578.0
2024-11-12 09:30:00,224.43,225.04,223.55,223.79,1735513.0,223.9076,224.5162,223.0297,223.2691,1735513.0
2024-11-12 09:40:00,223.81,224.11,223.57,223.71,725917.0,223.2891,223.5884,223.0496,223.1893,725917.0
2024-11-12 09:50:00,223.72,224.5,223.64,224.25,728982.0,223.1993,223.9775,223.1195,223.728,728982.0
2024-11-12 10:00:00,224.25,224.38,223.66,223.76,555753.0,223.728,223.8577,223.1394,223.2392,555753.0
2024-11-12 10:10:00,223.79,224.21,223.7,223.84,389967.0,223.2691,223.6881,223.1793,223.319,389967.0
2024-11-12 10:20:00,223.84,224.24,223.69,224.17,484660.0,223.319,223.7181,223.1693,223.6482,484660.0
2024-11-12 10:30:00,224.19,224.72,224.18,224.51,704192.0,223.6682,224.197,223.6582,223.9874,704192.0
2024-11-12 10:40:00,224.51,225.03,224.4,224.88,494069.0,223.9874,224.5062,223.8777,224.3566,494069.0
2024-11-12 10:50:00,224.88,224.95,224.47,224.6,424019.0,224.3566,224.4264,223.9475,224.0772,424019.0
2024-11-12 11:00:00,224.59,225.15,224.53,224.96,538025.0,224.0673,224.626,224.0074,224.4364,538025.0
2024-11-12 11:10:00,224.95,225.59,224.95,225.5,634894.0,224.4264,225.0649,224.4264,224.9751,634894.0
2024-11-12 11:20:00,225.49,225.56,224.93,225.0,410001.0,224.9652,225.035,224.4065,224.4763,410001.0
2024-11-12 11:30:00,225.0,225.2,224.87,224.99,334346.0,224.4763,224.6758,224.3466,224.4663,334346.0
2024-11-12 11:40:00,224.98,225.08,224.8,224.93,250379.0,224.4563,224.5561,224.2768,224.4065,250379.0
2024-11-12 11:50:00,224.92,225.51,224.9,224.97,708475.0,224.3965,224.9851,224.3765,224.4464,708475.0
2024-11-12 12:00:00,224.97,225.07,224.86,224.99,393878.0,224.4464,224.5461,224.3366,224.4663,393878.0
2024-11-12 12:10:00,224.99,225.03,224.54,224.6,418089.0,224.4663,224.5062,224.0174,224.0772,418089.0
2024-11-12 12:20:00,224.6,224.6,223.88,223.92,527888.0,224.0772,224.0772,223.3589,223.3988,527888.0
2024-11-12 12:30:00,223.92,224.35,223.86,224.27,350515.0,223.3988,223.8278,223.339,223.748,350515.0
2024-11-12 12:40:00,224.27,224.4,223.82,223.86,391917.0,223.748,223.8777,223.299,223.339,391917.0
2024-11-12 12:50:00,223.86,224.08,223.38,223.42,339378.0,223.339,223.5584,222.8601,222.9,339378.0
2024-11-12 13:00:00,223.42,223.7,223.35,223.7,313507.0,222.9,223.1793,222.8301,223.1793,313507.0
2024-11-12 13:10:00,223.7,224.06,223.68,224.02,240441.0,223.1793,223.5385,223.1594,223.4986,240441.0
2024-11-12 13:20:00,224.03,224.47,223.77,224.47,389080.0,223.5086,223.9475,223.2492,223.9475,389080.0
2024-11-12 13:30:00,224.45,224.6,224.28,224.38,271655.0,223.9276,224.0772,223.758,223.8577,271655.0
2024-11-12 13:40:00,224.38,224.51,224.33,224.33,281661.0,223.8577,223.9874,223.8079,223.8079,281661.0
2024-11-12 13:50:00,224.33,224.54,224.14,224.15,356604.0,223.8079,224.0174,223.6183,223.6283,356604.0
2024-11-12 14:00:00,224.13,224.48,224.13,224.46,316083.0,223.6083,223.9575,223.6083,223.9376,316083.0
2024-11-12 14:10:00,224.46,224.69,224.35,224.49,359274.0,223.9376,224.167,223.8278,223.9675,359274.0
2024-11-12 14:20:00,224.5,224.77,224.41,224.62,215281.0,223.9775,224.2468,223.8877,224.0972,215281.0
2024-11-12 14:30:00,224.63,224.65,224.46,224.48,177051.0,224.1072,224.1271,223.9376,223.9575,177051.0
2024-11-12 14:40:00,224.48,224.73,224.47,224.69,231296.0,223.9575,224.2069,223.9475,224.167,231296.0
2024-11-12 14:50:00,224.69,224.72,224.52,224.53,188461.0,224.167,224.197,223.9974,224.0074,188461.0
2024-11-12 15:00:00,224.53,224.66,224.44,224.6,231610.0,224.0074,224.1371,223.9176,224.0772,231610.0
2024-11-12 15:10:00,224.61,224.73,224.46,224.6,288190.0,224.0872,224.2069,223.9376,224.0772,288190.0
2024-11-12 15:20:00,224.62,224.82,224.53,224.6,311397.0,224.0972,224.2967,224.0074,224.0772,311397.0
2024-11-12 15:30:00,224.59,224.8,224.12,224.14,1081818.0,224.0673,224.2768,223.5983,223.6183,1081818.0
2024-11-12 15:40:00,224.13,224.26,223.94,224.21,473707.0,223.6083,223.738,223.4188,223.6881,473707.0
2024-11-12 15:50:00,224.19,224.8,223.98,224.24,2590030.0,223.6682,224.2768,223.4587,223.7181,2590030.0
2024-11-13 09:30:00,224.01,225.21,223.43,223.69,1925572.0,223.4886,224.6858,222.91,223.1693,1925572.0
2024-11-13 09:40:00,223.71,223.84,222.84,222.9,738202.0,223.1893,223.319,222.3213,222.3812,738202.0
2024-11-13 09:50:00,222.92,223.67,222.76,223.54,770949.0,222.4011,223.1494,222.2415,223.0197,770949.0
2024-11-13 10:00:00,223.55,224.02,223.41,223.94,817880.0,223.0297,223.4986,222.89,223.4188,817880.0
2024-11-13 10:10:00,223.95,224.17,223.36,223.47,676954.0,223.4287,223.6482,222.8401,222.9499,676954.0
2024-11-13 10:20:00,223.48,223.53,223.15,223.21,359950.0,222.9598,223.0097,222.6306,222.6905,359950.0
2024-11-13 10:30:00,223.24,224.05,223.22,223.95,557471.0,222.7204,223.5285,222.7004,223.4287,557471.0
2024-11-13 10:40:00,223.95,224.07,223.84,223.94,368497.0,223.4287,223.5485,223.319,223.4188,368497.0
2024-11-13 10:50:00,223.95,224.31,223.89,224.05,472985.0,223.4287,223.7879,223.3689,223.5285,472985.0
2024-11-13 11:00:00,224.05,224.47,224.04,224.28,460526.0,223.5285,223.9475,223.5185,223.758,460526.0
2024-11-13 11:10:00,224.28,224.36,224.09,224.21,314595.0,223.758,223.8378,223.5684,223.6881,314595.0
2024-11-13 11:20:00,224.2,224.43,224.19,224.43,439255.0,223.6782,223.9076,223.6682,223.9076,439255.0
2024-11-13 11:30:00,224.44,224.5,223.97,224.05,328696.0,223.9176,223.9775,223.4487,223.5285,328696.0
2024-11-13 11:40:00,224.03,224.28,223.77,224.26,399690.0,223.5086,223.758,223.2492,223.738,399690.0
2024-11-13 11:50:00,224.25,224.6,224.24,224.55,397584.0,223.728,224.0772,223.7181,224.0273,397584.0
2024-11-13 12:00:00,224.56,225.18,224.55,225.07,563117.0,224.0373,224.6559,224.0273,224.5461,563117.0
2024-11-13 12:10:00,225.07,225.55,225.07,225.4,444623.0,224.5461,225.025,224.5461,224.8754,444623.0
2024-11-13 12:20:00,225.42,225.47,224.91,225.02,366123.0,224.8953,224.9452,224.3865,224.4963,366123.0
2024-11-13 12:30:00,225.03,225.68,224.94,225.67,421705.0,224.5062,225.1547,224.4164,225.1447,421705.0
2024-11-13 12:40:00,225.66,226.3,225.57,226.25,667409.0,225.1348,225.7733,225.045,225.7234,667409.0
2024-11-13 12:50:00,226.25,226.61,226.2,226.52,525029.0,225.7234,226.0826,225.6735,225.9928,525029.0
2024-11-13 13:00:00,226.53,226.65,226.17,226.23,392664.0,226.0027,226.1225,225.6436,225.7034,392664.0
2024-11-13 13:10:00,226.24,226.59,226.19,226.46,379809.0,225.7134,226.0626,225.6635,225.9329,379809.0
2024-11-13 13:20:00,226.46,226.55,226.31,226.36,231581.0,225.9329,226.0227,225.7833,225.8331,231581.0
2024-11-13 13:30:00,226.36,226.44,225.87,225.98,438455.0,225.8331,225.9129,225.3443,225.454,438455.0
2024-11-13 13:40:00,225.97,226.12,225.82,226.02,289395.0,225.444,225.5937,225.2944,225.4939,289395.0
2024-11-13 13:50:00,226.02,226.09,225.9,226.03,251326.0,225.4939,225.5638,225.3742,225.5039,251326.0
2024-11-13 14:00:00,226.03,226.05,225.82,226.02,236624.0,225.5039,225.5239,225.2944,225.4939,236624.0
2024-11-13 14:10:00,226.02,226.23,225.75,225.8,381018.0,225.4939,225.7034,225.2246,225.2744,381018.0
2024-11-13 14:20:00,225.82,226.09,225.75,225.92,234106.0,225.2944,225.5638,225.2246,225.3942,234106.0
2024-11-13 14:30:00,225.91,226.0,225.7,225.87,238199.0,225.3842,225.474,225.1747,225.3443,238199.0
2024-11-13 14:40:00,225.85,225.87,225.34,225.41,360444.0,225.3243,225.3443,224.8155,224.8853,360444.0
2024-11-13 14:50:00,225.41,225.75,225.39,225.43,248686.0,224.8853,225.2246,224.8654,224.9053,248686.0
2024-11-13 15:00:00,225.42,225.49,225.11,225.33,431624.0,224.8953,224.9652,224.586,224.8055,431624.0
2024-11-13 15:10:00,225.33,225.72,225.32,225.64,355288.0,224.8055,225.1946,224.7956,225.1148,355288.0
2024-11-13 15:20:00,225.65,225.73,225.35,225.37,337273.0,225.1248,225.2046,224.8255,224.8454,337273.0
2024-11-13 15:30:00,225.38,225.86,225.21,225.76,448661.0,224.8554,225.3343,224.6858,225.2345,448661.0
2024-11-13 15:40:00,225.75,225.93,225.69,225.88,407835.0,225.2246,225.4041,225.1647,225.3543,407835.0
2024-11-13 15:50:00,225.87,225.87,224.42,225.22,2865353.0,225.3443,225.3443,223.8976,224.6958,2865353.0
2024-11-14 09:30:00,225.11,226.48,225.0,226.38,1933225.0,224.586,225.9529,224.4763,225.8531,1933225.0
2024-11-14 09:40:00,226.37,226.41,225.66,226.04,700411.0,225.8431,225.883,225.1348,225.5139,700411.0
2024-11-14 09:50:00,226.03,226.42,225.58,225.72,678169.0,225.5039,225.893,225.0549,225.1946,678169.0
2024-11-14 10:00:00,225.72,225.72,225.05,225.25,643366.0,225.1946,225.1946,224.5262,224.7257,643366.0
2024-11-14 10:10:00,225.26,225.94,225.26,225.58,745111.0,224.7357,225.4141,224.7357,225.0549,745111.0
2024-11-14 10:20:00,225.61,226.6,225.6,226.57,705480.0,225.0849,226.0726,225.0749,226.0426,705480.0
2024-11-14 10:30:00,226.56,226.9,226.34,226.61,890256.0,226.0327,226.3719,225.8132,226.0826,890256.0
2024-11-14 10:40:00,226.61,226.92,226.46,226.59,579050.0,226.0826,226.3918,225.9329,226.0626,579050.0
2024-11-14 10:50:00,226.59,227.03,226.53,226.53,577850.0,226.0626,226.5016,226.0027,226.0027,577850.0
2024-11-14 11:00:00,226.52,227.04,226.35,227.01,438404.0,225.9928,226.5116,225.8232,226.4816,438404.0
2024-11-14 11:10:00,227.0,227.06,226.52,226.68,400724.0,226.4716,226.5315,225.9928,226.1524,400724.0
2024-11-14 11:20:00,226.69,226.85,226.42,226.42,431859.0,226.1624,226.322,225.893,225.893,431859.0
2024-11-14 11:30:00,226.43,226.83,226.43,226.8,300193.0,225.903,226.302,225.903,226.2721,300193.0
2024-11-14 11:40:00,226.81,227.09,226.75,226.84,326436.0,226.2821,226.5614,226.2222,226.312,326436.0
2024-11-14 11:50:00,226.85,227.01,226.59,226.74,297260.0,226.322,226.4816,226.0626,226.2122,297260.0
2024-11-14 12:00:00,226.75,227.02,226.51,226.96,230521.0,226.2222,226.4916,225.9828,226.4317,230521.0
2024-11-14 12:10:00,226.96,227.05,226.66,226.78,242132.0,226.4317,226.5215,226.1324,226.2522,242132.0
2024-11-14 12:20:00,226.77,227.07,226.74,227.0,294175.0,226.2422,226.5415,226.2122,226.4716,294175.0
2024-11-14 12:30:00,227.01,227.67,226.77,227.59,587798.0,226.4816,227.1401,226.2422,227.0603,587798.0
2024-11-14 12:40:00,227.6,227.8,227.34,227.37,547872.0,227.0702,227.2698,226.8109,226.8408,547872.0
2024-11-14 12:50:00,227.38,228.23,227.38,227.93,989937.0,226.8508,227.6988,226.8508,227.3995,989937.0
2024-11-14 13:00:00,227.93,228.25,227.85,228.14,396422.0,227.3995,227.7187,227.3197,227.609,396422.0
2024-11-14 13:10:00,228.15,228.47,228.01,228.37,428197.0,227.619,227.9382,227.4793,227.8385,428197.0
2024-11-14 13:20:00,228.37,228.65,228.31,228.47,404866.0,227.8385,228.1178,227.7786,227.9382,404866.0
2024-11-14 13:30:00,228.47,228.61,228.38,228.52,396855.0,227.9382,228.0779,227.8484,227.9881,396855.0
2024-11-14 13:40:00,228.52,228.71,228.22,228.28,404114.0,227.9881,228.1777,227.6888,227.7487,404114.0
2024-11-14 13:50:00,228.28,228.37,227.83,228.06,410011.0,227.7487,227.8385,227.2997,227.5292,410011.0
2024-11-14 14:00:00,228.05,228.87,228.03,228.67,508900.0,227.5192,228.3373,227.4992,228.1378,508900.0
2024-11-14 14:10:00,228.68,228.8,228.36,228.4,406852.0,228.1477,228.2675,227.8285,227.8684,406852.0
2024-11-14 14:20:00,228.4,228.56,228.22,228.53,373705.0,227.8684,228.028,227.6888,227.9981,373705.0
2024-11-14 14:30:00,228.51,228.66,228.43,228.62,343901.0,227.9781,228.1278,227.8983,228.0879,343901.0
2024-11-14 14:40:00,228.62,228.72,228.21,228.34,311324.0,228.0879,228.1876,227.6788,227.8085,311324.0
2024-11-14 14:50:00,228.35,228.69,228.21,228.27,371272.0,227.8185,228.1577,227.6788,227.7387,371272.0
2024-11-14 15:00:00,228.28,228.28,227.31,227.68,683404.0,227.7487,227.7487,226.7809,227.1501,683404.0
2024-11-14 15:10:00,227.68,228.01,227.4,227.88,549395.0,227.1501,227.4793,226.8707,227.3496,549395.0
2024-11-14 15:20:00,227.88,227.89,226.98,227.04,738713.0,227.3496,227.3596,226.4517,226.5116,738713.0
2024-11-14 15:30:00,227.04,227.81,227.03,227.69,596127.0,226.5116,227.2798,226.5016,227.16,596127.0
2024-11-14 15:40:00,227.69,228.0,227.61,227.81,614304.0,227.16,227.4693,227.0802,227.2798,614304.0
2024-11-14 15:50:00,227.81,228.38,227.8,228.19,1852366.0,227.2798,227.8484,227.2698,227.6589,1852366.0
2024-11-15 09:30:00,225.7,226.92,225.7,225.86,4642453.0,225.1747,226.3918,225.1747,225.3343,4642453.0
2024-11-15 09:40:00,225.85,225.87,224.93,225.47,1525711.0,225.3243,225.3443,224.4065,224.9452,1525711.0
2024-11-15 09:50:00,225.39,225.42,224.85,225.07,653450.0,224.8654,224.8953,224.3266,224.5461,653450.0
2024-11-15 10:00:00,225.06,225.3,224.73,224.82,823279.0,224.5362,224.7756,224.2069,224.2967,823279.0
2024-11-15 10:10:00,224.84,225.03,224.44,224.72,642694.0,224.3167,224.5062,223.9176,224.197,642694.0
2024-11-15 10:20:00,224.75,224.94,224.54,224.64,563119.0,224.2269,224.4164,224.0174,224.1171,563119.0
2024-11-15 10:30:00,224.63,224.99,224.51,224.93,429427.0,224.1072,224.4663,223.9874,224.4065,429427.0
2024-11-15 10:40:00,224.92,224.95,224.59,224.75,402038.0,224.3965,224.4264,224.0673,224.2269,402038.0
2024-11-15 10:50:00,224.76,225.17,224.6,224.62,557998.0,224.2369,224.6459,224.0772,224.0972,557998.0
2024-11-15 11:00:00,224.63,224.8,224.46,224.56,461653.0,224.1072,224.2768,223.9376,224.0373,461653.0
2024-11-15 11:10:00,224.6,225.09,224.57,224.98,498731.0,224.0772,224.5661,224.0473,224.4563,498731.0
2024-11-15 11:20:00,224.99,225.24,224.82,225.24,338140.0,224.4663,224.7157,224.2967,224.7157,338140.0
2024-11-15 11:30:00,225.23,225.31,224.91,225.17,319922.0,224.7058,224.7856,224.3865,224.6459,319922.0
2024-11-15 11:40:00,225.17,225.34,224.98,225.2,297624.0,224.6459,224.8155,224.4563,224.6758,297624.0
2024-11-15 11:50:00,225.19,225.48,225.04,225.1,388756.0,224.6659,224.9552,224.5162,224.5761,388756.0
2024-11-15 12:00:00,225.1,225.1,224.67,224.9,356129.0,224.5761,224.5761,224.1471,224.3765,356129.0
2024-11-15 12:10:00,224.9,225.17,224.77,225.0,301221.0,224.3765,224.6459,224.2468,224.4763,301221.0
2024-11-15 12:20:00,225.01,225.18,224.82,224.87,270253.0,224.4863,224.6559,224.2967,224.3466,270253.0
2024-11-15 12:30:00,224.87,224.88,224.49,224.61,287853.0,224.3466,224.3566,223.9675,224.0872,287853.0
2024-11-15 12:40:00,224.6,224.82,224.44,224.61,321725.0,224.0772,224.2967,223.9176,224.0872,321725.0
2024-11-15 12:50:00,224.6,224.8,224.27,224.73,391807.0,224.0772,224.2768,223.748,224.2069,391807.0
2024-11-15 13:00:00,224.74,224.85,224.48,224.75,345825.0,224.2169,224.3266,223.9575,224.2269,345825.0
2024-11-15 13:10:00,224.74,224.86,224.6,224.69,226079.0,224.2169,224.3366,224.0772,224.167,226079.0
2024-11-15 13:20:00,224.7,224.95,224.53,224.74,307008.0,224.177,224.4264,224.0074,224.2169,307008.0
2024-11-15 13:30:00,224.72,224.85,224.52,224.81,270548.0,224.197,224.3266,223.9974,224.2867,270548.0
2024-11-15 13:40:00,224.81,224.81,224.51,224.51,221748.0,224.2867,224.2867,223.9874,223.9874,221748.0
2024-11-15 13:50:00,224.52,224.67,224.45,224.67,263930.0,223.9974,224.1471,223.9276,224.1471,263930.0
2024-11-15 14:00:00,224.67,224.96,224.64,224.77,269253.0,224.1471,224.4364,224.1171,224.2468,269253.0
2024-11-15 14:10:00,224.77,224.8,224.57,224.69,261581.0,224.2468,224.2768,224.0473,224.167,261581.0
2024-11-15 14:20:00,224.68,224.69,224.33,224.4,253391.0,224.157,224.167,223.8079,223.8777,253391.0
2024-11-15 14:30:00,224.4,224.61,224.3,224.5,248219.0,223.8777,224.0872,223.7779,223.9775,248219.0
2024-11-15 14:40:00,224.51,224.95,224.48,224.77,338179.0,223.9874,224.4264,223.9575,224.2468,338179.0
2024-11-15 14:50:00,224.76,224.83,224.47,224.83,232519.0,224.2369,224.3067,223.9475,224.3067,232519.0
2024-11-15 15:00:00,224.83,225.31,224.8,224.92,510058.0,224.3067,224.7856,224.2768,224.3965,510058.0
2024-11-15 15:10:00,224.93,225.14,224.85,225.07,414355.0,224.4065,224.616,224.3266,224.5461,414355.0
2024-11-15 15:20:00,225.06,225.19,224.8,224.81,356717.0,224.5362,224.6659,224.2768,224.2867,356717.0
2024-11-15 15:30:00,224.81,225.01,224.75,224.9,419860.0,224.2867,224.4863,224.2269,224.3765,419860.0
2024-11-15 15:40:00,224.91,225.06,224.56,224.76,527564.0,224.3865,224.5362,224.0373,224.2369,527564.0
2024-11-15 15:50:00,224.76,225.25,224.75,224.92,2059291.0,224.2369,224.7257,224.2269,224.3965,2059291.0
2024-11-18 09:30:00,225.22,226.88,225.17,226.32,2038029.0,224.6958,226.3519,224.6459,225.7932,2038029.0
2024-11-18 09:40:00,226.34,227.2,226.32,226.7,1026592.0,225.8132,226.6712,225.7932,226.1723,1026592.0
2024-11-18 09:50:00,226.69,227.17,226.33,226.82,718794.0,226.1624,226.6412,225.8032,226.2921,718794.0
2024-11-18 10:00:00,226.85,227.55,226.73,227.38,861309.0,226.322,227.0204,226.2023,226.8508,861309.0
2024-11-18 10:10:00,227.4,228.0,227.2,227.93,725882.0,226.8707,227.4693,226.6712,227.3995,725882.0
2024-11-18 10:20:00,227.94,228.22,227.73,228.1,601762.0,227.4095,227.6888,227.1999,227.5691,601762.0
2024-11-18 10:30:00,228.1,228.76,228.1,228.55,724682.0,227.5691,228.2275,227.5691,228.018,724682.0
2024-11-18 10:40:00,228.55,228.8,228.42,228.73,464158.0,228.018,228.2675,227.8883,228.1976,464158.0
2024-11-18 10:50:00,228.74,228.93,228.36,228.43,533576.0,228.2076,228.3972,227.8285,227.8983,533576.0
2024-11-18 11:00:00,228.41,228.61,228.36,228.54,464826.0,227.8784,228.0779,227.8285,228.0081,464826.0
2024-11-18 11:10:00,228.54,228.75,228.52,228.69,358191.0,228.0081,228.2176,227.9881,228.1577,358191.0
2024-11-18 11:20:00,228.7,229.21,228.63,229.06,587157.0,228.1677,228.6765,228.0979,228.5268,587157.0
2024-11-18 11:30:00,229.07,229.16,228.58,228.81,384179.0,228.5368,228.6266,228.048,228.2774,384179.0
2024-11-18 11:40:00,228.81,228.99,228.51,228.57,241600.0,228.2774,228.457,227.9781,228.038,241600.0
2024-11-18 11:50:00,228.58,228.63,228.37,228.54,327342.0,228.048,228.0979,227.8385,228.0081,327342.0
2024-11-18 12:00:00,228.53,228.77,228.36,228.45,271938.0,227.9981,228.2375,227.8285,227.9183,271938.0
2024-11-18 12:10:00,228.45,228.77,228.44,228.73,189842.0,227.9183,228.2375,227.9083,228.1976,189842.0
2024-11-18 12:20:00,228.73,228.88,228.7,228.75,202591.0,228.1976,228.3473,228.1677,228.2176,202591.0
2024-11-18 12:30:00,228.75,228.97,228.73,228.9,192107.0,228.2176,228.4371,228.1976,228.3672,192107.0
2024-11-18 12:40:00,228.89,229.07,228.63,228.78,314808.0,228.3572,228.5368,228.0979,228.2475,314808.0
2024-11-18 12:50:00,228.78,229.62,228.78,229.6,552751.0,228.2475,229.0855,228.2475,229.0656,552751.0
2024-11-18 13:00:00,229.61,229.74,229.53,229.55,416515.0,229.0756,229.2053,228.9958,229.0157,416515.0
2024-11-18 13:10:00,229.55,229.6,229.24,229.32,284981.0,229.0157,229.0656,228.7064,228.7862,284981.0
2024-11-18 13:20:00,229.34,229.34,228.95,228.97,261900.0,228.8062,228.8062,228.4171,228.4371,261900.0
2024-11-18 13:30:00,228.96,229.21,228.93,229.14,238588.0,228.4271,228.6765,228.3972,228.6067,238588.0
2024-11-18 13:40:00,229.14,229.15,228.67,228.87,329129.0,228.6067,228.6166,228.1378,228.3373,329129.0
2024-11-18 13:50:00,228.87,229.5,228.86,229.45,241449.0,228.3373,228.9658,228.3273,228.9159,241449.0
2024-11-18 14:00:00,229.44,229.44,229.05,229.11,216224.0,228.906,228.906,228.5169,228.5767,216224.0
2024-11-18 14:10:00,229.11,229.19,228.91,228.99,228938.0,228.5767,228.6565,228.3772,228.457,228938.0
2024-11-18 14:20:00,228.98,229.0,228.69,228.81,253247.0,228.447,228.467,228.1577,228.2774,253247.0
2024-11-18 14:30:00,228.82,228.96,228.72,228.88,204573.0,228.2874,228.4271,228.1876,228.3473,204573.0
2024-11-18 14:40:00,228.88,229.04,228.79,228.97,216524.0,228.3473,228.5069,228.2575,228.4371,216524.0
2024-11-18 14:50:00,228.96,229.09,228.83,228.86,214902.0,228.4271,228.5568,228.2974,228.3273,214902.0
2024-11-18 15:00:00,228.85,228.92,228.74,228.75,228430.0,228.3173,228.3872,228.2076,228.2176,228430.0
2024-11-18 15:10:00,228.75,228.86,228.38,228.49,374662.0,228.2176,228.3273,227.8484,227.9582,374662.0
2024-11-18 15:20:00,228.48,228.55,228.03,228.06,464813.0,227.9482,228.018,227.4992,227.5292,464813.0
2024-11-18 15:30:00,228.05,228.06,227.66,227.78,466672.0,227.5192,227.5292,227.1301,227.2498,466672.0
2024-11-18 15:40:00,227.78,227.91,227.65,227.79,361996.0,227.2498,227.3795,227.1201,227.2598,361996.0
2024-11-18 15:50:00,227.79,228.25,227.3,227.99,1795374.0,227.2598,227.7187,226.7709,227.4593,1795374.0
2024-11-19 09:30:00,226.65,228.55,226.65,227.4,1770020.0,226.1225,228.018,226.1225,226.8707,1770020.0
2024-11-19 09:40:00,227.39,228.28,227.35,227.82,770811.0,226.8607,227.7487,226.8208,227.2897,770811.0
2024-11-19 09:50:00,227.84,228.55,227.49,228.44,573493.0,227.3097,228.018,226.9605,227.9083,573493.0
2024-11-19 10:00:00,228.43,228.58,228.03,228.41,486877.0,227.8983,228.048,227.4992,227.8784,486877.0
2024-11-19 10:10:00,228.4,228.7,228.21,228.49,404040.0,227.8684,228.1677,227.6788,227.9582,404040.0
2024-11-19 10:20:00,228.48,228.87,228.28,228.85,320708.0,227.9482,228.3373,227.7487,228.3173,320708.0
2024-11-19 10:30:00,228.84,229.23,228.68,229.06,429691.0,228.3074,228.6965,228.1477,228.5268,429691.0
2024-11-19 10:40:00,229.06,229.31,228.84,229.22,354952.0,228.5268,228.7763,228.3074,228.6865,354952.0
2024-11-19 10:50:00,229.22,229.45,229.04,229.05,317709.0,228.6865,228.9159,228.5069,228.5169,317709.0
2024-11-19 11:00:00,229.06,229.47,229.05,229.29,262404.0,228.5268,228.9359,228.5169,228.7563,262404.0
2024-11-19 11:10:00,229.29,229.61,229.2,229.47,344658.0,228.7563,229.0756,228.6665,228.9359,344658.0
2024-11-19 11:20:00,229.46,229.46,229.08,229.31,309781.0,228.9259,228.9259,228.5468,228.7763,309781.0
2024-11-19 11:30:00,229.34,229.47,229.19,229.38,306639.0,228.8062,228.9359,228.6565,228.8461,306639.0
2024-11-19 11:40:00,229.39,229.63,229.36,229.62,234953.0,228.8561,229.0955,228.8262,229.0855,234953.0
2024-11-19 11:50:00,229.61,229.68,229.26,229.34,316878.0,229.0756,229.1454,228.7264,228.8062,316878.0
2024-11-19 12:00:00,229.34,229.58,229.19,229.53,227807.0,228.8062,229.0456,228.6565,228.9958,227807.0
2024-11-19 12:10:00,229.52,229.68,229.48,229.59,271559.0,228.9858,229.1454,228.9459,229.0556,271559.0
2024-11-19 12:20:00,229.59,229.86,229.21,229.86,318916.0,229.0556,229.325,228.6765,229.325,318916.0
2024-11-19 12:30:00,229.86,230.16,229.82,230.11,808302.0,229.325,229.6243,229.2851,229.5744,808302.0
2024-11-19 12:40:00,230.11,230.16,229.46,229.47,325899.0,229.5744,229.6243,228.9259,228.9359,325899.0
2024-11-19 12:50:00,229.46,229.52,229.31,229.4,268912.0,228.9259,228.9858,228.7763,228.8661,268912.0
2024-11-19 13:00:00,229.39,229.67,229.24,229.62,256248.0,228.8561,229.1354,228.7064,229.0855,256248.0
2024-11-19 13:10:00,229.65,229.82,229.54,229.78,222526.0,229.1155,229.2851,229.0057,229.2452,222526.0
2024-11-19 13:20:00,229.78,229.82,229.48,229.56,199673.0,229.2452,229.2851,228.9459,229.0257,199673.0
2024-11-19 13:30:00,229.55,229.78,229.45,229.66,267219.0,229.0157,229.2452,228.9159,229.1255,267219.0
2024-11-19 13:40:00,229.66,229.9,229.62,229.85,292166.0,229.1255,229.3649,229.0855,229.315,292166.0
2024-11-19 13:50:00,229.84,229.97,229.81,229.94,224408.0,229.305,229.4347,229.2751,229.4048,224408.0
2024-11-19 14:00:00,229.94,229.99,229.81,229.94,267034.0,229.4048,229.4547,229.2751,229.4048,267034.0
2024-11-19 14:10:00,229.95,229.99,229.47,229.49,313221.0,229.4148,229.4547,228.9359,228.9558,313221.0
2024-11-19 14:20:00,229.48,229.69,229.35,229.39,231483.0,228.9459,229.1554,228.8162,228.8561,231483.0
2024-11-19 14:30:00,229.39,229.5,228.83,228.87,422440.0,228.8561,228.9658,228.2974,228.3373,422440.0
2024-11-19 14:40:00,228.87,228.88,228.65,228.77,379915.0,228.3373,228.3473,228.1178,228.2375,379915.0
2024-11-19 14:50:00,228.77,228.99,228.77,228.79,323040.0,228.2375,228.457,228.2375,228.2575,323040.0
2024-11-19 15:00:00,228.78,228.88,228.54,228.57,294230.0,228.2475,228.3473,228.0081,228.038,294230.0
2024-11-19 15:10:00,228.57,228.63,228.37,228.45,341113.0,228.038,228.0979,227.8385,227.9183,341113.0
2024-11-19 15:20:00,228.45,228.57,228.35,228.44,324534.0,227.9183,228.038,227.8185,227.9083,324534.0
2024-11-19 15:30:00,228.44,228.44,228.03,228.22,438086.0,227.9083,227.9083,227.4992,227.6888,438086.0
2024-11-19 15:40:00,228.22,228.37,228.1,228.36,389521.0,227.6888,227.8385,227.5691,227.8285,389521.0
2024-11-19 15:50:00,228.36,228.72,227.72,228.3,2301913.0,227.8285,228.1876,227.19,227.7686,2301913.0
2024-11-20 09:30:00,228.06,229.93,227.88,229.06,1829169.0,227.5292,229.3948,227.3496,228.5268,1829169.0
2024-11-20 09:40:00,229.08,229.11,228.17,228.34,808695.0,228.5468,228.5767,227.6389,227.8085,808695.0
2024-11-20 09:50:00,228.33,228.37,227.59,227.63,659416.0,227.7985,227.8385,227.0603,227.1002,659416.0
2024-11-20 10:00:00,227.63,228.02,226.94,226.98,683535.0,227.1002,227.4893,226.4118,226.4517,683535.0
2024-11-20 10:10:00,226.98,227.25,226.58,226.64,570210.0,226.4517,226.7211,226.0526,226.1125,570210.0
2024-11-20 10:20:00,226.66,226.83,226.42,226.52,473869.0,226.1324,226.302,225.893,225.9928,473869.0
2024-11-20 10:30:00,226.53,227.18,226.36,227.17,530676.0,226.0027,226.6512,225.8331,226.6412,530676.0
2024-11-20 10:40:00,227.17,227.21,226.74,226.95,335902.0,226.6412,226.6812,226.2122,226.4218,335902.0
2024-11-20 10:50:00,226.93,227.12,226.8,226.94,260876.0,226.4018,226.5914,226.2721,226.4118,260876.0
2024-11-20 11:00:00,226.95,227.14,226.61,226.66,315379.0,226.4218,226.6113,226.0826,226.1324,315379.0
2024-11-20 11:10:00,226.66,226.67,226.27,226.41,385888.0,226.1324,226.1424,225.7433,225.883,385888.0
2024-11-20 11:20:00,226.42,226.49,226.1,226.18,337938.0,225.893,225.9628,225.5737,225.6536,337938.0
2024-11-20 11:30:00,226.19,226.42,225.89,226.35,547103.0,225.6635,225.893,225.3642,225.8232,547103.0
2024-11-20 11:40:00,226.34,227.27,226.28,227.26,449947.0,225.8132,226.741,225.7533,226.731,449947.0
2024-11-20 11:50:00,227.26,227.7,227.23,227.48,401736.0,226.731,227.17,226.7011,226.9505,401736.0
2024-11-20 12:00:00,227.47,227.59,227.22,227.31,236167.0,226.9406,227.0603,226.6911,226.7809,236167.0
2024-11-20 12:10:00,227.31,227.46,226.91,226.92,196474.0,226.7809,226.9306,226.3819,226.3918,196474.0
2024-11-20 12:20:00,226.92,226.97,226.59,226.85,237657.0,226.3918,226.4417,226.0626,226.322,237657.0
2024-11-20 12:30:00,226.85,227.25,226.81,227.19,254203.0,226.322,226.7211,226.2821,226.6612,254203.0
2024-11-20 12:40:00,227.19,227.34,226.98,227.31,162740.0,226.6612,226.8109,226.4517,226.7809,162740.0
2024-11-20 12:50:00,227.33,227.37,226.74,226.89,192433.0,226.8009,226.8408,226.2122,226.3619,192433.0
2024-11-20 13:00:00,226.88,227.14,226.88,226.89,147112.0,226.3519,226.6113,226.3519,226.3619,147112.0
2024-11-20 13:10:00,226.89,226.99,226.52,226.53,182449.0,226.3619,226.4617,225.9928,226.0027,182449.0
2024-11-20 13:20:00,226.53,226.87,226.38,226.81,304256.0,226.0027,226.3419,225.8531,226.2821,304256.0
2024-11-20 13:30:00,226.79,227.01,226.76,226.78,204257.0,226.2621,226.4816,226.2322,226.2522,204257.0
2024-11-20 13:40:00,226.76,226.79,226.39,226.64,216064.0,226.2322,226.2621,225.8631,226.1125,216064.0
2024-11-20 13:50:00,226.68,226.95,226.63,226.92,181262.0,226.1524,226.4218,226.1025,226.3918,181262.0
2024-11-20 14:00:00,226.91,226.94,226.67,226.76,204070.0,226.3819,226.4118,226.1424,226.2322,204070.0
2024-11-20 14:10:00,226.76,226.89,226.65,226.75,183232.0,226.2322,226.3619,226.1225,226.2222,183232.0
2024-11-20 14:20:00,226.75,226.86,226.61,226.81,149423.0,226.2222,226.332,226.0826,226.2821,149423.0
2024-11-20 14:30:00,226.81,227.0,226.7,226.97,176971.0,226.2821,226.4716,226.1723,226.4417,176971.0
2024-11-20 14:40:00,226.97,227.4,226.95,227.39,211044.0,226.4417,226.8707,226.4218,226.8607,211044.0
2024-11-20 14:50:00,227.38,227.46,227.29,227.4,244930.0,226.8508,226.9306,226.761,226.8707,244930.0
2024-11-20 15:00:00,227.4,227.46,227.22,227.44,276381.0,226.8707,226.9306,226.6911,226.9106,276381.0
2024-11-20 15:10:00,227.44,227.67,227.43,227.61,283013.0,226.9106,227.1401,226.9006,227.0802,283013.0
2024-11-20 15:20:00,227.62,228.0,227.61,227.97,295083.0,227.0902,227.4693,227.0802,227.4394,295083.0
2024-11-20 15:30:00,227.97,228.76,227.97,228.62,725232.0,227.4394,228.2275,227.4394,228.0879,725232.0
2024-11-20 15:40:00,228.62,228.86,228.39,228.62,577251.0,228.0879,228.3273,227.8584,228.0879,577251.0
2024-11-20 15:50:00,228.62,229.0,228.35,229.0,1751978.0,228.0879,228.467,227.8185,228.467,1751978.0
2024-11-21 09:30:00,228.85,229.93,226.96,227.2,2220654.0,228.3173,229.3948,226.4317,226.6712,2220654.0
2024-11-21 09:40:00,227.14,228.2,226.89,228.0,1066546.0,226.6113,227.6689,226.3619,227.4693,1066546.0
2024-11-21 09:50:00,227.98,228.23,226.83,227.0,908031.0,227.4494,227.6988,226.302,226.4716,908031.0
2024-11-21 10:00:00,227.0,227.03,225.71,226.05,1296737.0,226.4716,226.5016,225.1846,225.5239,1296737.0
2024-11-21 10:10:00,226.01,227.18,225.93,227.04,689771.0,225.4839,226.6512,225.4041,226.5116,689771.0
2024-11-21 10:20:00,227.03,227.32,225.8,225.95,640555.0,226.5016,226.7909,225.2744,225.4241,640555.0
2024-11-21 10:30:00,225.94,226.6,225.83,226.41,536961.0,225.4141,226.0726,225.3044,225.883,536961.0
2024-11-21 10:40:00,226.4,227.35,226.4,227.27,699040.0,225.873,226.8208,225.873,226.741,699040.0
2024-11-21 10:50:00,227.26,228.35,227.0,228.34,792275.0,226.731,227.8185,226.4716,227.8085,792275.0
2024-11-21 11:00:00,228.34,228.66,228.07,228.22,655940.0,227.8085,228.1278,227.5392,227.6888,655940.0
2024-11-21 11:10:00,228.23,228.88,228.11,228.58,565005.0,227.6988,228.3473,227.5791,228.048,565005.0
2024-11-21 11:20:00,228.59,228.92,228.45,228.77,467388.0,228.0579,228.3872,227.9183,228.2375,467388.0
2024-11-21 11:30:00,228.75,229.12,228.55,228.7,460458.0,228.2176,228.5867,228.018,228.1677,460458.0
2024-11-21 11:40:00,228.73,228.89,228.52,228.63,463806.0,228.1976,228.3572,227.9881,228.0979,463806.0
2024-11-21 11:50:00,228.63,228.91,228.48,228.86,302764.0,228.0979,228.3772,227.9482,228.3273,302764.0
2024-11-21 12:00:00,228.86,228.95,228.6,228.84,364007.0,228.3273,228.4171,228.0679,228.3074,364007.0
2024-11-21 12:10:00,228.85,229.11,228.75,228.91,397725.0,228.3173,228.5767,228.2176,228.3772,397725.0
2024-11-21 12:20:00,228.91,229.47,228.78,229.3,416709.0,228.3772,228.9359,228.2475,228.7663,416709.0
2024-11-21 12:30:00,229.31,229.58,229.27,229.53,527309.0,228.7763,229.0456,228.7364,228.9958,527309.0
2024-11-21 12:40:00,229.53,230.16,229.51,229.82,649377.0,228.9958,229.6243,228.9758,229.2851,649377.0
2024-11-21 12:50:00,229.83,229.84,229.53,229.78,345381.0,229.2951,229.305,228.9958,229.2452,345381.0
2024-11-21 13:00:00,229.78,229.94,229.72,229.89,216916.0,229.2452,229.4048,229.1853,229.3549,216916.0
2024-11-21 13:10:00,229.9,230.05,229.76,229.92,354330.0,229.3649,229.5145,229.2252,229.3848,354330.0
2024-11-21 13:20:00,229.92,229.93,229.63,229.84,242016.0,229.3848,229.3948,229.0955,229.305,242016.0
2024-11-21 13:30:00,229.85,229.94,229.47,229.57,312888.0,229.315,229.4048,228.9359,229.0357,312888.0
2024-11-21 13:40:00,229.57,229.72,229.4,229.42,337782.0,229.0357,229.1853,228.8661,228.886,337782.0
2024-11-21 13:50:00,229.41,229.62,229.21,229.47,375921.0,228.876,229.0855,228.6765,228.9359,375921.0
2024-11-21 14:00:00,229.47,229.67,229.32,229.44,285979.0,228.9359,229.1354,228.7862,228.906,285979.0
2024-11-21 14:10:00,229.43,229.62,229.29,229.33,339559.0,228.896,229.0855,228.7563,228.7962,339559.0
2024-11-21 14:20:00,229.33,229.62,229.23,229.36,398532.0,228.7962,229.0855,228.6965,228.8262,398532.0
2024-11-21 14:30:00,229.38,229.43,229.12,229.3,341997.0,228.8461,228.896,228.5867,228.7663,341997.0
2024-11-21 14:40:00,229.29,229.37,229.12,229.28,260294.0,228.7563,228.8361,228.5867,228.7463,260294.0
2024-11-21 14:50:00,229.28,229.39,228.99,229.38,286984.0,228.7463,228.8561,228.457,228.8461,286984.0
2024-11-21 15:00:00,229.38,229.58,229.34,229.39,344701.0,228.8461,229.0456,228.8062,228.8561,344701.0
2024-11-21 15:10:00,229.38,229.48,229.22,229.23,338642.0,228.8461,228.9459,228.6865,228.6965,338642.0
2024-11-21 15:20:00,229.24,229.3,229.04,229.27,366559.0,228.7064,228.7663,228.5069,228.7364,366559.0
2024-11-21 15:30:00,229.27,229.29,228.69,228.84,440870.0,228.7364,228.7563,228.1577,228.3074,440870.0
2024-11-21 15:40:00,228.84,228.91,228.58,228.81,498833.0,228.3074,228.3772,228.048,228.2774,498833.0
2024-11-21 15:50:00,228.81,229.06,228.27,228.51,1932463.0,228.2774,228.5268,227.7387,227.9781,1932463.0
2024-11-22 09:30:00,228.21,230.13,228.06,229.97,1633569.0,227.6788,229.5944,227.5292,229.4347,1633569.0
2024-11-22 09:40:00,229.97,230.08,229.55,229.81,1081959.0,229.4347,229.5445,229.0157,229.2751,1081959.0
2024-11-22 09:50:00,229.81,229.98,229.46,229.98,619595.0,229.2751,229.4447,228.9259,229.4447,619595.0
2024-11-22 10:00:00,229.95,229.95,229.29,229.31,567519.0,229.4148,229.4148,228.7563,228.7763,567519.0
2024-11-22 10:10:00,229.31,229.64,229.14,229.35,567520.0,228.7763,229.1055,228.6067,228.8162,567520.0
2024-11-22 10:20:00,229.34,229.52,229.01,229.28,463554.0,228.8062,228.9858,228.477,228.7463,463554.0
2024-11-22 10:30:00,229.28,229.63,229.07,229.53,506396.0,228.7463,229.0955,228.5368,228.9958,506396.0
2024-11-22 10:40:00,229.56,229.93,229.5,229.52,484062.0,229.0257,229.3948,228.9658,228.9858,484062.0
2024-11-22 10:50:00,229.51,229.55,229.27,229.5,368900.0,228.9758,229.0157,228.7364,228.9658,368900.0
2024-11-22 11:00:00,229.5,229.65,229.31,229.35,248837.0,228.9658,229.1155,228.7763,228.8162,248837.0
2024-11-22 11:10:00,229.34,229.5,229.03,229.08,345506.0,228.8062,228.9658,228.4969,228.5468,345506.0
2024-11-22 11:20:00,229.09,229.54,228.83,229.48,380660.0,228.5568,229.0057,228.2974,228.9459,380660.0
2024-11-22 11:30:00,229.49,229.67,229.24,229.64,266577.0,228.9558,229.1354,228.7064,229.1055,266577.0
2024-11-22 11:40:00,229.64,229.64,228.97,229.46,341404.0,229.1055,229.1055,228.4371,228.9259,341404.0
2024-11-22 11:50:00,229.46,229.68,229.37,229.58,413967.0,228.9259,229.1454,228.8361,229.0456,413967.0
2024-11-22 12:00:00,229.58,229.89,229.52,229.79,511825.0,229.0456,229.3549,228.9858,229.2552,511825.0
2024-11-22 12:10:00,229.79,229.95,229.64,229.83,350681.0,229.2552,229.4148,229.1055,229.2951,350681.0
2024-11-22 12:20:00,229.82,230.12,229.77,229.99,570626.0,229.2851,229.5844,229.2352,229.4547,570626.0
2024-11-22 12:30:00,229.99,230.06,229.67,229.71,305293.0,229.4547,229.5245,229.1354,229.1753,305293.0
2024-11-22 12:40:00,229.71,229.88,229.7,229.85,332809.0,229.1753,229.3449,229.1654,229.315,332809.0
2024-11-22 12:50:00,229.86,230.53,229.85,230.39,764263.0,229.325,229.9934,229.315,229.8538,764263.0
2024-11-22 13:00:00,230.39,230.55,230.28,230.44,397682.0,229.8538,230.0134,229.744,229.9036,397682.0
2024-11-22 13:10:00,230.43,230.72,230.35,230.41,420682.0,229.8937,230.183,229.8138,229.8737,420682.0
2024-11-22 13:20:00,230.42,230.42,230.11,230.18,337704.0,229.8837,229.8837,229.5744,229.6442,337704.0
2024-11-22 13:30:00,230.17,230.39,229.94,229.95,320923.0,229.6343,229.8538,229.4048,229.4148,320923.0
2024-11-22 13:40:00,229.96,230.05,229.86,230.0,374670.0,229.4248,229.5145,229.325,229.4647,374670.0
2024-11-22 13:50:00,230.0,230.05,229.82,229.88,336686.0,229.4647,229.5145,229.2851,229.3449,336686.0
2024-11-22 14:00:00,229.87,230.0,229.76,229.81,251262.0,229.335,229.4647,229.2252,229.2751,251262.0
2024-11-22 14:10:00,229.81,229.84,229.35,229.5,530192.0,229.2751,229.305,228.8162,228.9658,530192.0
2024-11-22 14:20:00,229.5,229.58,229.33,229.44,394152.0,228.9658,229.0456,228.7962,228.906,394152.0
2024-11-22 14:30:00,229.45,229.55,229.32,229.55,349506.0,228.9159,229.0157,228.7862,229.0157,349506.0
2024-11-22 14:40:00,229.56,229.64,229.49,229.53,253654.0,229.0257,229.1055,228.9558,228.9958,253654.0
2024-11-22 14:50:00,229.52,229.6,229.44,229.49,270785.0,228.9858,229.0656,228.906,228.9558,270785.0
2024-11-22 15:00:00,229.48,229.5,229.15,229.29,286236.0,228.9459,228.9658,228.6166,228.7563,286236.0
2024-11-22 15:10:00,229.29,229.33,229.09,229.23,336777.0,228.7563,228.7962,228.5568,228.6965,336777.0
2024-11-22 15:20:00,229.23,229.43,228.93,229.38,562844.0,228.6965,228.896,228.3972,228.8461,562844.0
2024-11-22 15:30:00,229.37,229.75,229.31,229.5,613649.0,228.8361,229.2152,228.7763,228.9658,613649.0
2024-11-22 15:40:00,229.51,229.57,229.32,229.34,388223.0,228.9758,229.0357,228.7862,228.8062,388223.0
2024-11-22 15:50:00,229.37,230.2,229.32,229.75,2415738.0,228.8361,229.6642,228.7862,229.2152,2415738.0
2024-11-25 09:30:00,231.45,232.82,231.42,232.68,2783023.0,230.9113,232.2781,230.8814,232.1384,2783023.0
2024-11-25 09:40:00,232.68,233.25,232.42,232.69,1160148.0,232.1384,232.7071,231.879,232.1484,1160148.0
2024-11-25 09:50:00,232.7,232.78,231.99,232.6,918874.0,232.1584,232.2382,231.45,232.0586,918874.0
2024-11-25 10:00:00,232.56,232.58,231.94,232.01,724868.0,232.0187,232.0387,231.4001,231.47,724868.0
2024-11-25 10:10:00,232.03,232.17,231.61,231.71,627348.0,231.4899,231.6296,231.0709,231.1707,627348.0
2024-11-25 10:20:00,231.72,232.12,231.69,232.03,407349.0,231.1807,231.5797,231.1507,231.4899,407349.0
2024-11-25 10:30:00,231.99,232.4,231.71,232.3,723731.0,231.45,231.8591,231.1707,231.7593,723731.0
2024-11-25 10:40:00,232.3,232.81,232.29,232.61,450824.0,231.7593,232.2681,231.7493,232.0686,450824.0
2024-11-25 10:50:00,232.6,232.66,231.87,231.9,465726.0,232.0586,232.1185,231.3303,231.3602,465726.0
2024-11-25 11:00:00,231.89,232.09,231.79,231.89,360565.0,231.3503,231.5498,231.2505,231.3503,360565.0
2024-11-25 11:10:00,231.89,232.32,231.77,232.18,402371.0,231.3503,231.7793,231.2305,231.6396,402371.0
2024-11-25 11:20:00,232.17,232.24,231.7,231.71,512591.0,231.6296,231.6994,231.1607,231.1707,512591.0
2024-11-25 11:30:00,231.71,231.86,231.09,231.27,632478.0,231.1707,231.3203,230.5521,230.7317,632478.0
2024-11-25 11:40:00,231.26,231.42,231.07,231.25,386765.0,230.7217,230.8814,230.5322,230.7118,386765.0
2024-11-25 11:50:00,231.25,231.39,230.89,230.9,256550.0,230.7118,230.8514,230.3526,230.3626,256550.0
2024-11-25 12:00:00,230.89,231.03,230.5,230.51,437830.0,230.3526,230.4923,229.9635,229.9735,437830.0
2024-11-25 12:10:00,230.51,230.51,229.96,230.22,805988.0,229.9735,229.9735,229.4248,229.6841,805988.0
2024-11-25 12:20:00,230.21,230.43,230.02,230.21,335011.0,229.6742,229.8937,229.4846,229.6742,335011.0
2024-11-25 12:30:00,230.2,230.48,230.11,230.31,306338.0,229.6642,229.9435,229.5744,229.7739,306338.0
2024-11-25 12:40:00,230.31,230.32,229.74,230.0,364317.0,229.7739,229.7839,229.2053,229.4647,364317.0
2024-11-25 12:50:00,230.0,230.4,229.99,230.11,343334.0,229.4647,229.8637,229.4547,229.5744,343334.0
2024-11-25 13:00:00,230.11,230.31,230.07,230.16,275169.0,229.5744,229.7739,229.5345,229.6243,275169.0
2024-11-25 13:10:00,230.17,230.36,230.15,230.23,247969.0,229.6343,229.8238,229.6143,229.6941,247969.0
2024-11-25 13:20:00,230.23,230.59,230.09,230.42,261956.0,229.6941,230.0533,229.5545,229.8837,261956.0
2024-11-25 13:30:00,230.43,230.61,230.32,230.45,229922.0,229.8937,230.0732,229.7839,229.9136,229922.0
2024-11-25 13:40:00,230.46,230.61,230.24,230.43,235780.0,229.9236,230.0732,229.7041,229.8937,235780.0
2024-11-25 13:50:00,230.47,230.52,230.19,230.29,222211.0,229.9336,229.9835,229.6542,229.754,222211.0
2024-11-25 14:00:00,230.28,230.55,230.24,230.54,234765.0,229.744,230.0134,229.7041,230.0034,234765.0
2024-11-25 14:10:00,230.55,230.74,230.51,230.69,268832.0,230.0134,230.2029,229.9735,230.1531,268832.0
2024-11-25 14:20:00,230.69,230.7,230.26,230.69,292379.0,230.1531,230.163,229.7241,230.1531,292379.0
2024-11-25 14:30:00,230.67,230.68,230.3,230.38,242924.0,230.1331,230.1431,229.764,229.8438,242924.0
2024-11-25 14:40:00,230.37,230.85,230.37,230.78,292186.0,229.8338,230.3127,229.8338,230.2428,292186.0
2024-11-25 14:50:00,230.78,230.84,230.61,230.68,263767.0,230.2428,230.3027,230.0732,230.1431,263767.0
2024-11-25 15:00:00,230.68,230.72,230.47,230.52,286318.0,230.1431,230.183,229.9336,229.9835,286318.0
2024-11-25 15:10:00,230.52,230.52,230.27,230.48,377810.0,229.9835,229.9835,229.734,229.9435,377810.0
2024-11-25 15:20:00,230.48,230.58,230.09,230.52,362001.0,229.9435,230.0433,229.5545,229.9835,362001.0
2024-11-25 15:30:00,230.51,230.52,230.22,230.33,408743.0,229.9735,229.9835,229.6841,229.7939,408743.0
2024-11-25 15:40:00,230.33,230.7,229.84,230.25,821287.0,229.7939,230.163,229.305,229.7141,821287.0
2024-11-25 15:50:00,230.25,233.17,230.24,232.88,8159047.0,229.7141,232.6273,229.7041,232.338,8159047.0
2024-11-26 09:30:00,233.35,235.0,233.33,234.67,2961493.0,232.8069,234.453,232.7869,234.1238,2961493.0
2024-11-26 09:40:00,234.71,235.25,234.25,235.24,1354275.0,234.1637,234.7024,233.7048,234.6925,1354275.0
2024-11-26 09:50:00,235.25,235.44,234.56,234.81,1198656.0,234.7024,234.892,234.014,234.2635,1198656.0
2024-11-26 10:00:00,234.78,235.0,233.97,234.11,821692.0,234.2335,234.453,233.4254,233.5651,821692.0
2024-11-26 10:10:00,234.1,234.1,233.65,234.0,679153.0,233.5551,233.5551,233.1062,233.4554,679153.0
2024-11-26 10:20:00,234.0,234.52,233.93,234.37,623908.0,233.4554,233.9741,233.3855,233.8245,623908.0
2024-11-26 10:30:00,234.36,234.78,234.21,234.78,519230.0,233.8145,234.2335,233.6649,234.2335,519230.0
2024-11-26 10:40:00,234.78,235.57,234.62,235.31,1171450.0,234.2335,235.0217,234.0739,234.7623,1171450.0
2024-11-26 10:50:00,235.3,235.5,234.97,235.17,671044.0,234.7523,234.9519,234.4231,234.6226,671044.0
2024-11-26 11:00:00,235.17,235.45,235.12,235.15,397434.0,234.6226,234.902,234.5727,234.6027,397434.0
2024-11-26 11:10:00,235.15,235.39,235.04,235.22,385866.0,234.6027,234.8421,234.4929,234.6725,385866.0
2024-11-26 11:20:00,235.22,235.46,234.94,235.04,431994.0,234.6725,234.912,234.3932,234.4929,431994.0
2024-11-26 11:30:00,235.04,235.11,234.66,235.01,532065.0,234.4929,234.5628,234.1138,234.463,532065.0
2024-11-26 11:40:00,235.02,235.03,234.61,234.7,317205.0,234.473,234.483,234.0639,234.1537,317205.0
2024-11-26 11:50:00,234.7,235.06,234.62,235.03,359683.0,234.1537,234.5129,234.0739,234.483,359683.0
2024-11-26 12:00:00,235.02,235.06,234.48,234.76,375189.0,234.473,234.5129,233.9342,234.2136,375189.0
2024-11-26 12:10:00,234.78,234.81,234.27,234.28,357867.0,234.2335,234.2635,233.7247,233.7347,357867.0
2024-11-26 12:20:00,234.28,234.49,234.28,234.48,275626.0,233.7347,233.9442,233.7347,233.9342,275626.0
2024-11-26 12:30:00,234.49,234.96,234.43,234.92,432397.0,233.9442,234.4131,233.8844,234.3732,432397.0
2024-11-26 12:40:00,234.93,234.97,234.71,234.97,289992.0,234.3832,234.4231,234.1637,234.4231,289992.0
2024-11-26 12:50:00,234.98,235.18,234.94,235.0,381781.0,234.4331,234.6326,234.3932,234.453,381781.0
2024-11-26 13:00:00,235.01,235.03,234.64,234.69,269022.0,234.463,234.483,234.0939,234.1437,269022.0
2024-11-26 13:10:00,234.69,234.82,234.45,234.49,549055.0,234.1437,234.2734,233.9043,233.9442,549055.0
2024-11-26 13:20:00,234.49,234.68,234.35,234.51,256598.0,233.9442,234.1338,233.8045,233.9642,256598.0
2024-11-26 13:30:00,234.51,234.71,234.44,234.6,196705.0,233.9642,234.1637,233.8943,234.054,196705.0
2024-11-26 13:40:00,234.61,234.81,234.47,234.59,296478.0,234.0639,234.2635,233.9243,234.044,296478.0
2024-11-26 13:50:00,234.59,235.08,234.48,235.08,367163.0,234.044,234.5328,233.9342,234.5328,367163.0
2024-11-26 14:00:00,235.07,235.09,234.64,234.77,294133.0,234.5229,234.5428,234.0939,234.2236,294133.0
2024-11-26 14:10:00,234.77,235.1,234.66,234.71,272292.0,234.2236,234.5528,234.1138,234.1637,272292.0
2024-11-26 14:20:00,234.7,235.0,234.56,234.94,380570.0,234.1537,234.453,234.014,234.3932,380570.0
2024-11-26 14:30:00,234.93,235.03,234.77,234.84,283668.0,234.3832,234.483,234.2236,234.2934,283668.0
2024-11-26 14:40:00,234.85,234.93,234.73,234.84,291710.0,234.3034,234.3832,234.1837,234.2934,291710.0
2024-11-26 14:50:00,234.85,235.0,234.79,234.92,279317.0,234.3034,234.453,234.2435,234.3732,279317.0
2024-11-26 15:00:00,234.91,235.12,234.85,234.98,392974.0,234.3632,234.5727,234.3034,234.4331,392974.0
2024-11-26 15:10:00,234.99,235.25,234.91,234.94,466081.0,234.443,234.7024,234.3632,234.3932,466081.0
2024-11-26 15:20:00,234.94,234.98,234.72,234.81,465339.0,234.3932,234.4331,234.1737,234.2635,465339.0
2024-11-26 15:30:00,234.81,234.83,234.64,234.71,428841.0,234.2635,234.2834,234.0939,234.1637,428841.0
2024-11-26 15:40:00,234.72,234.92,234.65,234.84,522421.0,234.1737,234.3732,234.1038,234.2934,522421.0
2024-11-26 15:50:00,234.84,235.28,234.58,235.08,2783662.0,234.2934,234.7324,234.034,234.5328,2783662.0
2024-11-27 09:30:00,234.44,235.68,233.92,234.09,1724023.0,233.8943,235.1314,233.3755,233.5451,1724023.0
2024-11-27 09:40:00,234.08,234.33,233.85,234.18,645829.0,233.5352,233.7846,233.3057,233.6349,645829.0
2024-11-27 09:50:00,234.17,234.39,233.81,234.32,777614.0,233.625,233.8444,233.2658,233.7746,777614.0
2024-11-27 10:00:00,234.33,235.12,233.97,234.98,842872.0,233.7846,234.5727,233.4254,234.4331,842872.0
2024-11-27 10:10:00,234.99,235.48,234.85,235.37,649336.0,234.443,234.9319,234.3034,234.8222,649336.0
2024-11-27 10:20:00,235.37,235.38,234.75,235.15,633141.0,234.8222,234.8321,234.2036,234.6027,633141.0
2024-11-27 10:30:00,235.16,235.27,234.79,234.88,537925.0,234.6127,234.7224,234.2435,234.3333,537925.0
2024-11-27 10:40:00,234.88,235.69,234.85,235.2,613384.0,234.3333,235.1414,234.3034,234.6526,613384.0
2024-11-27 10:50:00,235.21,235.23,234.57,234.62,591113.0,234.6625,234.6825,234.024,234.0739,591113.0
2024-11-27 11:00:00,234.62,234.72,234.23,234.56,479812.0,234.0739,234.1737,233.6848,234.014,479812.0
2024-11-27 11:10:00,234.54,234.74,234.15,234.49,437745.0,233.9941,234.1936,233.605,233.9442,437745.0
2024-11-27 11:20:00,234.5,234.8,234.38,234.67,263822.0,233.9542,234.2535,233.8345,234.1238,263822.0
2024-11-27 11:30:00,234.63,234.89,234.45,234.72,295353.0,234.0839,234.3433,233.9043,234.1737,295353.0
2024-11-27 11:40:00,234.72,234.79,234.12,234.2,353801.0,234.1737,234.2435,233.5751,233.6549,353801.0
2024-11-27 11:50:00,234.18,234.53,234.12,234.35,430290.0,233.6349,233.9841,233.5751,233.8045,430290.0
2024-11-27 12:00:00,234.35,234.36,233.98,234.06,451124.0,233.8045,233.8145,233.4354,233.5152,451124.0
2024-11-27 12:10:00,234.07,234.47,234.07,234.44,458181.0,233.5252,233.9243,233.5252,233.8943,458181.0
2024-11-27 12:20:00,234.43,234.6,234.33,234.57,233024.0,233.8844,234.054,233.7846,234.024,233024.0
2024-11-27 12:30:00,234.56,234.71,234.4,234.64,246621.0,234.014,234.1637,233.8544,234.0939,246621.0
2024-11-27 12:40:00,234.65,234.68,234.41,234.54,144071.0,234.1038,234.1338,233.8644,233.9941,144071.0
2024-11-27 12:50:00,234.54,234.74,234.48,234.73,204709.0,233.9941,234.1936,233.9342,234.1837,204709.0
2024-11-27 13:00:00,234.73,234.82,234.61,234.81,243872.0,234.1837,234.2734,234.0639,234.2635,243872.0
2024-11-27 13:10:00,234.81,235.0,234.81,234.95,393865.0,234.2635,234.453,234.2635,234.4031,393865.0
2024-11-27 13:20:00,234.95,234.97,234.75,234.78,153865.0,234.4031,234.4231,234.2036,234.2335,153865.0
2024-11-27 13:30:00,234.78,234.95,234.71,234.83,162623.0,234.2335,234.4031,234.1637,234.2834,162623.0
2024-11-27 13:40:00,234.84,234.95,234.79,234.82,161657.0,234.2934,234.4031,234.2435,234.2734,161657.0
2024-11-27 13:50:00,234.84,235.02,234.84,234.93,199112.0,234.2934,234.473,234.2934,234.3832,199112.0
2024-11-27 14:00:00,234.93,234.95,234.77,234.81,222108.0,234.3832,234.4031,234.2236,234.2635,222108.0
2024-11-27 14:10:00,234.81,235.04,234.78,234.95,285773.0,234.2635,234.4929,234.2335,234.4031,285773.0
2024-11-27 14:20:00,234.95,235.14,234.93,234.98,222527.0,234.4031,234.5927,234.3832,234.4331,222527.0
2024-11-27 14:30:00,234.98,235.1,234.94,235.05,186857.0,234.4331,234.5528,234.3932,234.5029,186857.0
2024-11-27 14:40:00,235.04,235.2,234.95,235.16,206087.0,234.4929,234.6526,234.4031,234.6127,206087.0
2024-11-27 14:50:00,235.16,235.25,235.05,235.06,213103.0,234.6127,234.7024,234.5029,234.5129,213103.0
2024-11-27 15:00:00,235.06,235.2,235.01,235.05,253557.0,234.5129,234.6526,234.463,234.5029,253557.0
2024-11-27 15:10:00,235.05,235.06,234.85,234.87,255167.0,234.5029,234.5129,234.3034,234.3233,255167.0
2024-11-27 15:20:00,234.87,234.88,234.73,234.84,240445.0,234.3233,234.3333,234.1837,234.2934,240445.0
2024-11-27 15:30:00,234.84,234.94,234.74,234.89,324315.0,234.2934,234.3932,234.1936,234.3433,324315.0
2024-11-27 15:40:00,234.89,234.91,234.58,234.75,373407.0,234.3433,234.3632,234.034,234.2036,373407.0
2024-11-27 15:50:00,234.76,235.09,234.72,234.99,1449170.0,234.2136,234.5428,234.1737,234.443,1449170.0
2024-11-29 09:30:00,234.84,235.38,233.97,235.38,1602251.0,234.2934,234.8321,233.4254,234.8321,1602251.0
2024-11-29 09:40:00,235.37,235.65,235.05,235.14,656515.0,234.8222,235.1015,234.5029,234.5927,656515.0
2024-11-29 09:50:00,235.14,235.69,235.08,235.64,492307.0,234.5927,235.1414,234.5328,235.0915,492307.0
2024-11-29 10:00:00,235.63,235.89,235.29,235.73,659739.0,235.0816,235.341,234.7423,235.1813,659739.0
2024-11-29 10:10:00,235.73,235.83,235.18,235.23,445346.0,235.1813,235.2811,234.6326,234.6825,445346.0
2024-11-29 10:20:00,235.25,235.42,235.14,235.34,316384.0,234.7024,234.872,234.5927,234.7922,316384.0
2024-11-29 10:30:00,235.35,235.84,235.34,235.79,466888.0,234.8022,235.2911,234.7922,235.2412,466888.0
2024-11-29 10:40:00,235.79,235.82,235.47,235.51,325264.0,235.2412,235.2711,234.9219,234.9618,325264.0
2024-11-29 10:50:00,235.5,235.84,235.4,235.81,378499.0,234.9519,235.2911,234.8521,235.2611,378499.0
2024-11-29 11:00:00,235.82,235.96,235.75,235.92,456364.0,235.2711,235.4108,235.2013,235.3709,456364.0
2024-11-29 11:10:00,235.91,236.42,235.86,236.32,739245.0,235.3609,235.8697,235.311,235.77,739245.0
2024-11-29 11:20:00,236.32,236.6,236.16,236.4,513632.0,235.77,236.0493,235.6103,235.8498,513632.0
2024-11-29 11:30:00,236.38,236.5,236.32,236.46,284792.0,235.8298,235.9495,235.77,235.9096,284792.0
2024-11-29 11:40:00,236.45,236.69,236.29,236.69,410708.0,235.8996,236.1391,235.74,236.1391,410708.0
2024-11-29 11:50:00,236.69,237.14,236.66,237.06,797940.0,236.1391,236.588,236.1092,236.5082,797940.0
2024-11-29 12:00:00,237.06,237.15,236.71,237.08,481231.0,236.5082,236.598,236.159,236.5282,481231.0
2024-11-29 12:10:00,237.08,237.09,236.83,236.91,383127.0,236.5282,236.5382,236.2788,236.3586,383127.0
2024-11-29 12:20:00,236.89,236.89,236.36,236.36,530847.0,236.3386,236.3386,235.8099,235.8099,530847.0
2024-11-29 12:30:00,236.37,236.84,236.37,236.84,465248.0,235.8198,236.2887,235.8198,236.2887,465248.0
2024-11-29 12:40:00,236.84,236.98,236.64,236.94,392700.0,236.2887,236.4284,236.0892,236.3885,392700.0
2024-11-29 12:50:00,236.94,237.81,236.41,237.34,2709821.0,236.3885,237.2565,235.8597,236.7876,2709821.0
2024-12-02 09:30:00,237.27,239.6,237.16,238.89,2752443.0,236.7177,239.0423,236.608,238.334,2752443.0
2024-12-02 09:40:00,238.91,238.99,238.26,238.52,867652.0,238.3539,238.4337,237.7054,237.9648,867652.0
2024-12-02 09:50:00,238.54,239.35,238.41,239.31,962243.0,237.9848,238.7929,237.8551,238.753,962243.0
2024-12-02 10:00:00,239.28,239.83,238.96,239.41,1058726.0,238.7231,239.2718,238.4038,238.8528,1058726.0
2024-12-02 10:10:00,239.4,239.9,239.35,239.66,694518.0,238.8428,239.3416,238.7929,239.1022,694518.0
2024-12-02 10:20:00,239.64,240.29,239.58,240.27,1247928.0,239.0822,239.7307,239.0224,239.7108,1247928.0
2024-12-02 10:30:00,240.27,240.79,240.19,240.73,1037643.0,239.7108,240.2295,239.6309,240.1697,1037643.0
2024-12-02 10:40:00,240.73,240.77,240.18,240.42,655249.0,240.1697,240.2096,239.621,239.8604,655249.0
2024-12-02 10:50:00,240.41,240.48,239.78,240.09,614241.0,239.8504,239.9203,239.2219,239.5312,614241.0
2024-12-02 11:00:00,240.09,240.11,239.62,239.92,484754.0,239.5312,239.5511,239.0623,239.3616,484754.0
2024-12-02 11:10:00,239.93,240.24,239.87,239.97,529820.0,239.3715,239.6808,239.3117,239.4115,529820.0
2024-12-02 11:20:00,239.96,240.05,239.44,239.83,589078.0,239.4015,239.4913,238.8827,239.2718,589078.0
2024-12-02 11:30:00,239.83,239.88,239.36,239.78,428985.0,239.2718,239.3217,238.8029,239.2219,428985.0
2024-12-02 11:40:00,239.78,240.0,239.7,239.98,521841.0,239.2219,239.4414,239.1421,239.4214,521841.0
2024-12-02 11:50:00,239.97,240.0,239.73,239.96,305309.0,239.4115,239.4414,239.172,239.4015,305309.0
2024-12-02 12:00:00,239.95,240.19,239.93,239.97,325841.0,239.3915,239.6309,239.3715,239.4115,325841.0
2024-12-02 12:10:00,239.96,240.01,239.76,239.95,259429.0,239.4015,239.4514,239.2019,239.3915,259429.0
2024-12-02 12:20:00,239.96,240.2,239.76,239.84,391284.0,239.4015,239.6409,239.2019,239.2818,391284.0
2024-12-02 12:30:00,239.84,240.0,239.74,239.86,247170.0,239.2818,239.4414,239.182,239.3017,247170.0
2024-12-02 12:40:00,239.87,239.9,239.61,239.64,273447.0,239.3117,239.3416,239.0523,239.0822,273447.0
2024-12-02 12:50:00,239.65,239.7,239.51,239.51,312631.0,239.0922,239.1421,238.9525,238.9525,312631.0
2024-12-02 13:00:00,239.51,239.72,239.34,239.4,345148.0,238.9525,239.162,238.7829,238.8428,345148.0
2024-12-02 13:10:00,239.4,239.45,239.24,239.45,339353.0,238.8428,238.8927,238.6832,238.8927,339353.0
2024-12-02 13:20:00,239.45,239.6,239.38,239.44,271487.0,238.8927,239.0423,238.8228,238.8827,271487.0
2024-12-02 13:30:00,239.43,239.5,239.24,239.47,259648.0,238.8727,238.9426,238.6832,238.9126,259648.0
2024-12-02 13:40:00,239.46,239.51,239.28,239.34,275018.0,238.9026,238.9525,238.7231,238.7829,275018.0
2024-12-02 13:50:00,239.35,239.37,239.03,239.15,441060.0,238.7929,238.8129,238.4736,238.5934,441060.0
2024-12-02 14:00:00,239.14,239.42,239.03,239.39,281828.0,238.5834,238.8627,238.4736,238.8328,281828.0
2024-12-02 14:10:00,239.38,239.4,239.07,239.19,212794.0,238.8228,238.8428,238.5136,238.6333,212794.0
2024-12-02 14:20:00,239.2,239.35,239.1,239.33,222101.0,238.6432,238.7929,238.5435,238.7729,222101.0
2024-12-02 14:30:00,239.33,239.47,239.25,239.31,325816.0,238.7729,238.9126,238.6931,238.753,325816.0
2024-12-02 14:40:00,239.31,239.49,239.3,239.49,222602.0,238.753,238.9326,238.743,238.9326,222602.0
2024-12-02 14:50:00,239.48,239.67,239.39,239.64,358280.0,238.9226,239.1122,238.8328,239.0822,358280.0
2024-12-02 15:00:00,239.64,239.73,239.34,239.45,327533.0,239.0822,239.172,238.7829,238.8927,327533.0
2024-12-02 15:10:00,239.44,239.65,239.35,239.39,347893.0,238.8827,239.0922,238.7929,238.8328,347893.0
2024-12-02 15:20:00,239.39,239.84,239.39,239.79,331139.0,238.8328,239.2818,238.8328,239.2319,331139.0
2024-12-02 15:30:00,239.79,239.81,239.61,239.74,384730.0,239.2319,239.2518,239.0523,239.182,384730.0
2024-12-02 15:40:00,239.74,239.94,239.59,239.65,438748.0,239.182,239.3815,239.0323,239.0922,438748.0
2024-12-02 15:50:00,239.65,239.87,239.04,239.6,2204147.0,239.0922,239.3117,238.4836,239.0423,2204147.0
2024-12-03 09:30:00,239.82,239.95,238.9,239.37,1712457.0,239.2618,239.3915,238.3439,238.8129,1712457.0
2024-12-03 09:40:00,239.39,240.64,239.11,240.59,1025503.0,238.8328,240.0799,238.5535,240.03,1025503.0
2024-12-03 09:50:00,240.62,240.92,240.27,240.89,844872.0,240.0599,240.3592,239.7108,240.3293,844872.0
2024-12-03 10:00:00,240.86,241.14,240.57,240.61,1106690.0,240.2994,240.5787,240.0101,240.05,1106690.0
2024-12-03 10:10:00,240.62,241.37,240.57,240.95,843993.0,240.0599,240.8082,240.0101,240.3892,843993.0
2024-12-03 10:20:00,240.95,241.03,240.36,240.47,554316.0,240.3892,240.469,239.8005,239.9103,554316.0
2024-12-03 10:30:00,240.48,241.15,240.45,240.76,534649.0,239.9203,240.5887,239.8903,240.1996,534649.0
2024-12-03 10:40:00,240.75,241.02,240.62,240.98,399780.0,240.1896,240.459,240.0599,240.4191,399780.0
2024-12-03 10:50:00,240.97,241.25,240.76,241.19,546740.0,240.4091,240.6885,240.1996,240.6286,546740.0
2024-12-03 11:00:00,241.19,241.23,240.85,240.96,452085.0,240.6286,240.6685,240.2894,240.3992,452085.0
2024-12-03 11:10:00,240.98,241.21,240.81,241.17,303338.0,240.4191,240.6486,240.2495,240.6087,303338.0
2024-12-03 11:20:00,241.17,241.34,241.07,241.33,430657.0,240.6087,240.7783,240.5089,240.7683,430657.0
2024-12-03 11:30:00,241.33,241.39,240.98,241.08,516601.0,240.7683,240.8282,240.4191,240.5189,516601.0
2024-12-03 11:40:00,241.08,241.42,241.04,241.39,454260.0,240.5189,240.8581,240.479,240.8282,454260.0
2024-12-03 11:50:00,241.38,241.54,241.32,241.41,500085.0,240.8182,240.9778,240.7583,240.8481,500085.0
2024-12-03 12:00:00,241.41,241.64,241.36,241.55,363790.0,240.8481,241.0776,240.7982,240.9878,363790.0
2024-12-03 12:10:00,241.57,241.57,241.37,241.48,309637.0,241.0077,241.0077,240.8082,240.9179,309637.0
2024-12-03 12:20:00,241.49,241.49,241.21,241.27,341295.0,240.9279,240.9279,240.6486,240.7084,341295.0
2024-12-03 12:30:00,241.27,241.28,241.14,241.19,338859.0,240.7084,240.7184,240.5787,240.6286,338859.0
2024-12-03 12:40:00,241.19,241.7,241.17,241.67,298642.0,240.6286,241.1374,240.6087,241.1075,298642.0
2024-12-03 12:50:00,241.67,241.7,241.55,241.67,260603.0,241.1075,241.1374,240.9878,241.1075,260603.0
2024-12-03 13:00:00,241.66,241.7,241.49,241.55,241418.0,241.0975,241.1374,240.9279,240.9878,241418.0
2024-12-03 13:10:00,241.55,241.57,241.32,241.42,252962.0,240.9878,241.0077,240.7583,240.8581,252962.0
2024-12-03 13:20:00,241.42,241.67,241.41,241.42,290343.0,240.8581,241.1075,240.8481,240.8581,290343.0
2024-12-03 13:30:00,241.42,241.83,241.34,241.67,459060.0,240.8581,241.2671,240.7783,241.1075,459060.0
2024-12-03 13:40:00,241.67,241.8,241.58,241.65,305173.0,241.1075,241.2372,241.0177,241.0875,305173.0
2024-12-03 13:50:00,241.66,241.78,241.65,241.73,207233.0,241.0975,241.2172,241.0875,241.1674,207233.0
2024-12-03 14:00:00,241.73,241.94,241.67,241.89,417664.0,241.1674,241.3769,241.1075,241.327,417664.0
2024-12-03 14:10:00,241.89,242.07,241.76,241.98,636858.0,241.327,241.5066,241.1973,241.4168,636858.0
2024-12-03 14:20:00,241.97,242.17,241.91,242.15,584050.0,241.4068,241.6063,241.3469,241.5864,584050.0
2024-12-03 14:30:00,242.16,242.19,242.06,242.19,457419.0,241.5964,241.6263,241.4966,241.6263,457419.0
2024-12-03 14:40:00,242.19,242.26,242.07,242.26,308826.0,241.6263,241.6961,241.5066,241.6961,308826.0
2024-12-03 14:50:00,242.25,242.46,242.22,242.38,562865.0,241.6861,241.8957,241.6562,241.8158,562865.0
2024-12-03 15:00:00,242.38,242.38,242.11,242.25,364769.0,241.8158,241.8158,241.5465,241.6861,364769.0
2024-12-03 15:10:00,242.25,242.32,241.84,241.97,475353.0,241.6861,241.756,241.2771,241.4068,475353.0
2024-12-03 15:20:00,241.97,242.11,241.88,242.06,379339.0,241.4068,241.5465,241.317,241.4966,379339.0
2024-12-03 15:30:00,242.06,242.4,242.06,242.3,447200.0,241.4966,241.8358,241.4966,241.736,447200.0
2024-12-03 15:40:00,242.31,242.49,242.18,242.39,533306.0,241.746,241.9256,241.6163,241.8258,533306.0
2024-12-03 15:50:00,242.39,242.76,242.15,242.63,1945905.0,241.8258,242.195,241.5864,242.0653,1945905.0
2024-12-04 09:30:00,242.87,243.77,242.51,243.07,1835774.0,242.3047,243.2026,241.9455,242.5042,1835774.0
2024-12-04 09:40:00,243.08,243.41,242.85,243.4,775087.0,242.5142,242.8434,242.2848,242.8335,775087.0
2024-12-04 09:50:00,243.4,243.88,243.23,243.56,855288.0,242.8335,243.3124,242.6639,242.9931,855288.0
2024-12-04 10:00:00,243.54,244.11,243.15,243.86,1197233.0,242.9731,243.5418,242.5841,243.2924,1197233.0
2024-12-04 10:10:00,243.86,244.11,243.22,243.64,834182.0,243.2924,243.5418,242.6539,243.0729,834182.0
2024-12-04 10:20:00,243.64,243.67,243.24,243.46,628243.0,243.0729,243.1028,242.6738,242.8933,628243.0
2024-12-04 10:30:00,243.44,243.68,243.27,243.48,549682.0,242.8734,243.1128,242.7038,242.9133,549682.0
2024-12-04 10:40:00,243.47,243.69,243.3,243.42,396968.0,242.9033,243.1228,242.7337,242.8534,396968.0
2024-12-04 10:50:00,243.43,243.63,243.18,243.47,505920.0,242.8634,243.0629,242.614,242.9033,505920.0
2024-12-04 11:00:00,243.47,243.83,243.45,243.47,344665.0,242.9033,243.2625,242.8834,242.9033,344665.0
2024-12-04 11:10:00,243.48,243.51,243.23,243.33,399009.0,242.9133,242.9432,242.6639,242.7636,399009.0
2024-12-04 11:20:00,243.33,243.34,242.85,242.91,557859.0,242.7636,242.7736,242.2848,242.3446,557859.0
2024-12-04 11:30:00,242.91,242.91,242.16,242.29,665352.0,242.3446,242.3446,241.5964,241.7261,665352.0
2024-12-04 11:40:00,242.3,242.6,242.11,242.52,551757.0,241.736,242.0353,241.5465,241.9555,551757.0
2024-12-04 11:50:00,242.52,242.54,242.28,242.5,321895.0,241.9555,241.9755,241.7161,241.9356,321895.0
2024-12-04 12:00:00,242.48,242.49,241.92,242.08,536788.0,241.9156,241.9256,241.3569,241.5165,536788.0
2024-12-04 12:10:00,242.06,242.17,241.83,241.83,425490.0,241.4966,241.6063,241.2671,241.2671,425490.0
2024-12-04 12:20:00,241.82,242.18,241.25,242.04,693053.0,241.2572,241.6163,240.6885,241.4766,693053.0
2024-12-04 12:30:00,242.04,242.16,241.64,241.92,342296.0,241.4766,241.5964,241.0776,241.3569,342296.0
2024-12-04 12:40:00,241.92,242.17,241.75,242.14,263424.0,241.3569,241.6063,241.1873,241.5764,263424.0
2024-12-04 12:50:00,242.16,242.5,242.12,242.37,325997.0,241.5964,241.9356,241.5565,241.8059,325997.0
2024-12-04 13:00:00,242.37,242.49,242.26,242.41,242258.0,241.8059,241.9256,241.6961,241.8458,242258.0
2024-12-04 13:10:00,242.4,242.5,242.26,242.46,248432.0,241.8358,241.9356,241.6961,241.8957,248432.0
2024-12-04 13:20:00,242.46,242.51,242.2,242.26,225213.0,241.8957,241.9455,241.6363,241.6961,225213.0
2024-12-04 13:30:00,242.25,242.29,241.92,242.12,286857.0,241.6861,241.7261,241.3569,241.5565,286857.0
2024-12-04 13:40:00,242.12,242.31,242.07,242.26,191952.0,241.5565,241.746,241.5066,241.6961,191952.0
2024-12-04 13:50:00,242.27,242.88,242.26,242.51,451106.0,241.7061,242.3147,241.6961,241.9455,451106.0
2024-12-04 14:00:00,242.53,242.85,242.39,242.77,321248.0,241.9655,242.2848,241.8258,242.2049,321248.0
2024-12-04 14:10:00,242.78,243.04,242.74,243.01,244876.0,242.2149,242.4743,242.175,242.4444,244876.0
2024-12-04 14:20:00,243.0,243.18,242.97,243.07,291361.0,242.4344,242.614,242.4045,242.5042,291361.0
2024-12-04 14:30:00,243.06,243.13,242.86,242.87,340068.0,242.4943,242.5641,242.2947,242.3047,340068.0
2024-12-04 14:40:00,242.87,242.97,242.78,242.93,238631.0,242.3047,242.4045,242.2149,242.3646,238631.0
2024-12-04 14:50:00,242.93,243.02,242.82,242.91,274651.0,242.3646,242.4544,242.2548,242.3446,274651.0
2024-12-04 15:00:00,242.91,242.98,242.83,242.92,274440.0,242.3446,242.4145,242.2648,242.3546,274440.0
2024-12-04 15:10:00,242.93,243.03,242.89,243.0,292217.0,242.3646,242.4643,242.3247,242.4344,292217.0
2024-12-04 15:20:00,243.01,243.05,242.88,242.99,297654.0,242.4444,242.4843,242.3147,242.4244,297654.0
2024-12-04 15:30:00,242.99,243.04,242.85,243.04,405230.0,242.4244,242.4743,242.2848,242.4743,405230.0
2024-12-04 15:40:00,243.04,243.19,242.97,243.14,504230.0,242.4743,242.624,242.4045,242.5741,504230.0
2024-12-04 15:50:00,243.14,243.5,242.82,243.02,2018474.0,242.5741,242.9332,242.2548,242.4544,2018474.0
2024-12-05 09:30:00,243.99,244.54,243.26,243.28,2077900.0,243.4221,243.9708,242.6938,242.7138,2077900.0
2024-12-05 09:40:00,243.26,243.45,242.71,243.3,840502.0,242.6938,242.8834,242.1451,242.7337,840502.0
2024-12-05 09:50:00,243.3,243.52,243.02,243.47,798851.0,242.7337,242.9532,242.4544,242.9033,798851.0
2024-12-05 10:00:00,243.46,243.57,243.04,243.48,880859.0,242.8933,243.0031,242.4743,242.9133,880859.0
2024-12-05 10:10:00,243.49,243.49,242.98,243.12,623478.0,242.9233,242.9233,242.4145,242.5541,623478.0
2024-12-05 10:20:00,243.13,243.2,242.76,242.92,570459.0,242.5641,242.6339,242.195,242.3546,570459.0
2024-12-05 10:30:00,242.93,243.01,242.65,243.0,487929.0,242.3646,242.4444,242.0852,242.4344,487929.0
2024-12-05 10:40:00,243.0,243.08,242.6,242.61,402561.0,242.4344,242.5142,242.0353,242.0453,402561.0
2024-12-05 10:50:00,242.6,242.63,242.24,242.35,594260.0,242.0353,242.0653,241.6762,241.7859,594260.0
2024-12-05 11:00:00,242.37,242.77,242.21,242.62,368649.0,241.8059,242.2049,241.6462,242.0553,368649.0
2024-12-05 11:10:00,242.62,242.74,242.48,242.69,418228.0,242.0553,242.175,241.9156,242.1251,418228.0
2024-12-05 11:20:00,242.69,242.76,242.47,242.55,271879.0,242.1251,242.195,241.9056,241.9855,271879.0
2024-12-05 11:30:00,242.54,242.59,242.33,242.47,323339.0,241.9755,242.0254,241.766,241.9056,323339.0
2024-12-05 11:40:00,242.48,242.67,242.4,242.49,251158.0,241.9156,242.1052,241.8358,241.9256,251158.0
2024-12-05 11:50:00,242.5,242.64,242.31,242.63,323375.0,241.9356,242.0752,241.746,242.0653,323375.0
2024-12-05 12:00:00,242.63,242.86,242.46,242.86,387132.0,242.0653,242.2947,241.8957,242.2947,387132.0
2024-12-05 12:10:00,242.86,243.41,242.7,243.34,573891.0,242.2947,242.8434,242.1351,242.7736,573891.0
2024-12-05 12:20:00,243.34,243.38,243.11,243.36,349529.0,242.7736,242.8135,242.5441,242.7936,349529.0
2024-12-05 12:30:00,243.36,243.37,243.16,243.18,293884.0,242.7936,242.8035,242.594,242.614,293884.0
2024-12-05 12:40:00,243.19,243.25,243.03,243.08,296269.0,242.624,242.6838,242.4643,242.5142,296269.0
2024-12-05 12:50:00,243.08,243.22,242.79,242.89,324207.0,242.5142,242.6539,242.2249,242.3247,324207.0
2024-12-05 13:00:00,242.89,243.06,242.85,243.0,247589.0,242.3247,242.4943,242.2848,242.4344,247589.0
2024-12-05 13:10:00,243.0,243.25,242.99,243.01,271729.0,242.4344,242.6838,242.4244,242.4444,271729.0
2024-12-05 13:20:00,243.03,243.13,242.61,242.89,396626.0,242.4643,242.5641,242.0453,242.3247,396626.0
2024-12-05 13:30:00,242.89,243.29,242.84,243.28,310954.0,242.3247,242.7237,242.2748,242.7138,310954.0
2024-12-05 13:40:00,243.29,243.33,243.1,243.19,197861.0,242.7237,242.7636,242.5342,242.624,197861.0
2024-12-05 13:50:00,243.2,243.24,242.95,243.22,181882.0,242.6339,242.6738,242.3845,242.6539,181882.0
2024-12-05 14:00:00,243.23,243.46,243.0,243.41,289917.0,242.6639,242.8933,242.4344,242.8434,289917.0
2024-12-05 14:10:00,243.41,243.59,243.39,243.42,282000.0,242.8434,243.023,242.8235,242.8534,282000.0
2024-12-05 14:20:00,243.41,243.69,243.26,243.28,327216.0,242.8434,243.1228,242.6938,242.7138,327216.0
2024-12-05 14:30:00,243.29,243.36,243.08,243.09,283915.0,242.7237,242.7936,242.5142,242.5242,283915.0
2024-12-05 14:40:00,243.09,243.13,242.96,243.05,237582.0,242.5242,242.5641,242.3945,242.4843,237582.0
2024-12-05 14:50:00,243.06,243.13,242.98,243.12,189788.0,242.4943,242.5641,242.4145,242.5541,189788.0
2024-12-05 15:00:00,243.12,243.27,243.01,243.04,389375.0,242.5541,242.7038,242.4444,242.4743,389375.0
2024-12-05 15:10:00,243.04,243.07,242.89,243.0,332952.0,242.4743,242.5042,242.3247,242.4344,332952.0
2024-12-05 15:20:00,242.99,243.02,242.74,242.91,488537.0,242.4244,242.4544,242.175,242.3446,488537.0
2024-12-05 15:30:00,242.91,243.0,242.76,242.77,514652.0,242.3446,242.4344,242.195,242.2049,514652.0
2024-12-05 15:40:00,242.76,242.96,242.46,242.55,536723.0,242.195,242.3945,241.8957,241.9855,536723.0
2024-12-05 15:50:00,242.56,243.09,242.13,243.08,1802779.0,241.9954,242.5242,241.5664,242.5142,1802779.0
2024-12-06 09:30:00,242.91,243.06,242.08,242.8,1276625.0,242.3446,242.4943,241.5165,242.2349,1276625.0
2024-12-06 09:40:00,242.82,244.06,242.79,243.96,1342213.0,242.2548,243.4919,242.2249,243.3922,1342213.0
2024-12-06 09:50:00,243.99,244.2,243.53,243.64,1025765.0,243.4221,243.6316,242.9632,243.0729,1025765.0
2024-12-06 10:00:00,243.67,244.63,243.59,244.49,908306.0,243.1028,244.0606,243.023,243.9209,908306.0
2024-12-06 10:10:00,244.48,244.59,243.99,244.02,585333.0,243.911,244.0207,243.4221,243.452,585333.0
2024-12-06 10:20:00,244.02,244.07,243.0,243.44,762405.0,243.452,243.5019,242.4344,242.8734,762405.0
2024-12-06 10:30:00,243.45,243.74,243.45,243.53,362744.0,242.8834,243.1727,242.8834,242.9632,362744.0
2024-12-06 10:40:00,243.54,243.65,243.38,243.59,328170.0,242.9731,243.0829,242.8135,243.023,328170.0
2024-12-06 10:50:00,243.6,243.66,243.27,243.6,448906.0,243.033,243.0929,242.7038,243.033,448906.0
2024-12-06 11:00:00,243.6,244.01,243.59,243.96,359096.0,243.033,243.4421,243.023,243.3922,359096.0
2024-12-06 11:10:00,243.96,244.1,243.65,243.79,430137.0,243.3922,243.5318,243.0829,243.2226,430137.0
2024-12-06 11:20:00,243.79,243.86,243.51,243.58,337102.0,243.2226,243.2924,242.9432,243.0131,337102.0
2024-12-06 11:30:00,243.58,243.84,243.57,243.74,265649.0,243.0131,243.2724,243.0031,243.1727,265649.0
2024-12-06 11:40:00,243.74,243.77,243.63,243.65,280322.0,243.1727,243.2026,243.0629,243.0829,280322.0
2024-12-06 11:50:00,243.65,243.75,243.63,243.65,364605.0,243.0829,243.1827,243.0629,243.0829,364605.0
2024-12-06 12:00:00,243.66,243.73,243.23,243.26,452538.0,243.0929,243.1627,242.6639,242.6938,452538.0
2024-12-06 12:10:00,243.27,243.46,243.21,243.33,338219.0,242.7038,242.8933,242.6439,242.7636,338219.0
2024-12-06 12:20:00,243.34,243.73,243.32,243.6,286895.0,242.7736,243.1627,242.7537,243.033,286895.0
2024-12-06 12:30:00,243.6,243.62,243.34,243.55,293138.0,243.033,243.053,242.7736,242.9831,293138.0
2024-12-06 12:40:00,243.55,243.56,242.94,243.16,581819.0,242.9831,242.9931,242.3745,242.594,581819.0
2024-12-06 12:50:00,243.16,243.18,242.95,243.06,224867.0,242.594,242.614,242.3845,242.4943,224867.0
2024-12-06 13:00:00,243.05,243.17,242.94,243.05,195436.0,242.4843,242.604,242.3745,242.4843,195436.0
2024-12-06 13:10:00,243.06,243.36,243.05,243.2,257306.0,242.4943,242.7936,242.4843,242.6339,257306.0
2024-12-06 13:20:00,243.19,243.34,243.14,243.26,207219.0,242.624,242.7736,242.5741,242.6938,207219.0
2024-12-06 13:30:00,243.26,243.37,243.04,243.31,233871.0,242.6938,242.8035,242.4743,242.7437,233871.0
2024-12-06 13:40:00,243.31,243.46,243.27,243.45,216596.0,242.7437,242.8933,242.7038,242.8834,216596.0
2024-12-06 13:50:00,243.45,243.64,243.41,243.63,279908.0,242.8834,243.0729,242.8434,243.0629,279908.0
2024-12-06 14:00:00,243.62,243.63,243.25,243.29,271274.0,243.053,243.0629,242.6838,242.7237,271274.0
2024-12-06 14:10:00,243.29,243.5,243.1,243.44,406909.0,242.7237,242.9332,242.5342,242.8734,406909.0
2024-12-06 14:20:00,243.44,243.53,243.12,243.16,398718.0,242.8734,242.9632,242.5541,242.594,398718.0
2024-12-06 14:30:00,243.16,243.18,242.96,243.14,326139.0,242.594,242.614,242.3945,242.5741,326139.0
2024-12-06 14:40:00,243.15,243.28,242.91,243.18,359761.0,242.5841,242.7138,242.3446,242.614,359761.0
2024-12-06 14:50:00,243.19,243.25,242.96,242.96,244591.0,242.624,242.6838,242.3945,242.3945,244591.0
2024-12-06 15:00:00,242.95,243.05,242.87,243.04,267940.0,242.3845,242.4843,242.3047,242.4743,267940.0
2024-12-06 15:10:00,243.04,243.4,243.03,243.35,385102.0,242.4743,242.8335,242.4643,242.7836,385102.0
2024-12-06 15:20:00,243.34,243.34,242.99,243.05,354580.0,242.7736,242.7736,242.4244,242.4843,354580.0
2024-12-06 15:30:00,243.05,243.16,242.93,243.0,443040.0,242.4843,242.594,242.3646,242.4344,443040.0
2024-12-06 15:40:00,242.99,243.06,242.72,242.8,453130.0,242.4244,242.4943,242.1551,242.2349,453130.0
2024-12-06 15:50:00,242.79,242.94,242.2,242.86,2645999.0,242.2249,242.3745,241.6363,242.2947,2645999.0
2024-12-09 09:30:00,241.9,243.36,241.75,242.9,1615245.0,241.337,242.7936,241.1873,242.3346,1615245.0
2024-12-09 09:40:00,242.89,244.02,242.74,243.95,792707.0,242.3247,243.452,242.175,243.3822,792707.0
2024-12-09 09:50:00,243.96,244.15,243.5,243.93,866897.0,243.3922,243.5817,242.9332,243.3622,866897.0
2024-12-09 10:00:00,243.92,244.72,243.76,244.34,848986.0,243.3523,244.1504,243.1926,243.7713,848986.0
2024-12-09 10:10:00,244.33,244.66,244.14,244.38,574752.0,243.7613,244.0905,243.5718,243.8112,574752.0
2024-12-09 10:20:00,244.39,244.52,244.02,244.51,369473.0,243.8212,243.9509,243.452,243.9409,369473.0
2024-12-09 10:30:00,244.48,244.95,244.42,244.69,878167.0,243.911,244.3799,243.8511,244.1205,878167.0
2024-12-09 10:40:00,244.69,245.8,244.53,245.54,1136590.0,244.1205,245.2279,243.9608,244.9685,1136590.0
2024-12-09 10:50:00,245.55,246.28,245.37,246.04,1056844.0,244.9785,245.7068,244.7989,245.4673,1056844.0
2024-12-09 11:00:00,246.03,246.66,246.0,246.43,1117979.0,245.4574,246.0859,245.4274,245.8564,1117979.0
2024-12-09 11:10:00,246.44,247.24,246.37,246.98,1224516.0,245.8664,246.6645,245.7966,246.4051,1224516.0
2024-12-09 11:20:00,246.98,247.2,246.32,246.48,719775.0,246.4051,246.6246,245.7467,245.9063,719775.0
2024-12-09 11:30:00,246.49,247.05,246.44,246.78,590386.0,245.9163,246.475,245.8664,246.2056,590386.0
2024-12-09 11:40:00,246.78,246.8,246.31,246.46,523137.0,246.2056,246.2256,245.7367,245.8864,523137.0
2024-12-09 11:50:00,246.47,247.11,246.45,246.88,480557.0,245.8963,246.5348,245.8764,246.3054,480557.0
2024-12-09 12:00:00,246.87,247.15,246.56,247.08,362728.0,246.2954,246.5747,245.9861,246.5049,362728.0
2024-12-09 12:10:00,247.07,247.24,246.93,246.99,454522.0,246.4949,246.6645,246.3553,246.4151,454522.0
2024-12-09 12:20:00,247.01,247.18,246.7,246.83,419910.0,246.4351,246.6047,246.1258,246.2555,419910.0
2024-12-09 12:30:00,246.83,247.02,246.44,246.92,336274.0,246.2555,246.445,245.8664,246.3453,336274.0
2024-12-09 12:40:00,246.92,246.99,246.54,246.69,210552.0,246.3453,246.4151,245.9662,246.1158,210552.0
2024-12-09 12:50:00,246.69,246.9,245.71,246.22,920110.0,246.1158,246.3253,245.1381,245.6469,920110.0
2024-12-09 13:00:00,246.21,246.59,246.09,246.37,371903.0,245.6369,246.016,245.5172,245.7966,371903.0
2024-12-09 13:10:00,246.38,246.6,246.27,246.57,237730.0,245.8065,246.026,245.6968,245.9961,237730.0
2024-12-09 13:20:00,246.57,247.01,246.57,246.91,387491.0,245.9961,246.4351,245.9961,246.3353,387491.0
2024-12-09 13:30:00,246.9,246.9,246.38,246.63,291604.0,246.3253,246.3253,245.8065,246.056,291604.0
2024-12-09 13:40:00,246.63,246.73,246.46,246.65,223613.0,246.056,246.1557,245.8864,246.0759,223613.0
2024-12-09 13:50:00,246.65,246.84,246.41,246.74,299934.0,246.0759,246.2655,245.8365,246.1657,299934.0
2024-12-09 14:00:00,246.73,246.75,246.37,246.73,205573.0,246.1557,246.1757,245.7966,246.1557,205573.0
2024-12-09 14:10:00,246.72,246.73,246.23,246.36,249450.0,246.1457,246.1557,245.6569,245.7866,249450.0
2024-12-09 14:20:00,246.36,246.37,246.06,246.1,247896.0,245.7866,245.7966,245.4873,245.5272,247896.0
2024-12-09 14:30:00,246.09,246.33,245.96,246.32,320635.0,245.5172,245.7567,245.3875,245.7467,320635.0
2024-12-09 14:40:00,246.32,246.32,245.89,246.16,243336.0,245.7467,245.7467,245.3177,245.587,243336.0
2024-12-09 14:50:00,246.15,246.48,246.13,246.43,323926.0,245.5771,245.9063,245.5571,245.8564,323926.0
2024-12-09 15:00:00,246.43,246.5,246.21,246.45,274182.0,245.8564,245.9263,245.6369,245.8764,274182.0
2024-12-09 15:10:00,246.45,246.53,246.3,246.44,340688.0,245.8764,245.9562,245.7267,245.8664,340688.0
2024-12-09 15:20:00,246.44,246.78,246.37,246.76,410531.0,245.8664,246.2056,245.7966,246.1857,410531.0
2024-12-09 15:30:00,246.78,247.09,246.77,246.93,540359.0,246.2056,246.5149,246.1956,246.3553,540359.0
2024-12-09 15:40:00,246.94,246.99,246.33,246.77,634460.0,246.3652,246.4151,245.7567,246.1956,634460.0
2024-12-09 15:50:00,246.77,247.01,246.1,246.82,2868021.0,246.1956,246.4351,245.5272,246.2455,2868021.0
2024-12-10 09:30:00,246.91,247.66,245.81,246.51,2192219.0,246.3353,247.0836,245.2379,245.9362,2192219.0
2024-12-10 09:40:00,246.53,247.79,246.12,247.48,1013907.0,245.9562,247.2133,245.5471,246.904,1013907.0
2024-12-10 09:50:00,247.48,247.73,246.89,247.66,712201.0,246.904,247.1534,246.3153,247.0836,712201.0
2024-12-10 10:00:00,247.64,247.68,247.02,247.21,509091.0,247.0636,247.1035,246.445,246.6346,509091.0
2024-12-10 10:10:00,247.21,247.31,246.7,247.21,601657.0,246.6346,246.7344,246.1258,246.6346,601657.0
2024-12-10 10:20:00,247.21,247.22,246.6,246.73,465953.0,246.6346,246.6446,246.026,246.1557,465953.0
2024-12-10 10:30:00,246.74,246.92,246.52,246.63,436980.0,246.1657,246.3453,245.9462,246.056,436980.0
2024-12-10 10:40:00,246.62,246.8,246.26,246.42,486345.0,246.046,246.2256,245.6868,245.8464,486345.0
2024-12-10 10:50:00,246.42,246.44,245.83,245.89,609274.0,245.8464,245.8664,245.2578,245.3177,609274.0
2024-12-10 11:00:00,245.89,246.26,245.56,245.67,515337.0,245.3177,245.6868,244.9884,245.0982,515337.0
2024-12-10 11:10:00,245.67,245.95,245.59,245.77,381813.0,245.0982,245.3775,245.0184,245.198,381813.0
2024-12-10 11:20:00,245.78,245.88,245.34,245.67,389487.0,245.2079,245.3077,244.769,245.0982,389487.0
2024-12-10 11:30:00,245.67,246.42,245.61,246.38,448143.0,245.0982,245.8464,245.0383,245.8065,448143.0
2024-12-10 11:40:00,246.39,246.54,246.22,246.39,330051.0,245.8165,245.9662,245.6469,245.8165,330051.0
2024-12-10 11:50:00,246.39,246.49,246.2,246.4,211607.0,245.8165,245.9163,245.627,245.8265,211607.0
2024-12-10 12:00:00,246.41,246.91,246.4,246.77,308592.0,245.8365,246.3353,245.8265,246.1956,308592.0
2024-12-10 12:10:00,246.77,246.87,246.59,246.86,219044.0,246.1956,246.2954,246.016,246.2854,219044.0
2024-12-10 12:20:00,246.88,247.18,246.81,247.07,433475.0,246.3054,246.6047,246.2355,246.4949,433475.0
2024-12-10 12:30:00,247.06,247.32,247.03,247.07,248811.0,246.485,246.7443,246.455,246.4949,248811.0
2024-12-10 12:40:00,247.08,247.29,246.97,247.11,204423.0,246.5049,246.7144,246.3952,246.5348,204423.0
2024-12-10 12:50:00,247.1,247.11,246.77,246.85,206427.0,246.5249,246.5348,246.1956,246.2754,206427.0
2024-12-10 13:00:00,246.85,247.03,246.73,246.77,181683.0,246.2754,246.455,246.1557,246.1956,181683.0
2024-12-10 13:10:00,246.77,247.2,246.72,247.16,316571.0,246.1956,246.6246,246.1457,246.5847,316571.0
2024-12-10 13:20:00,247.15,247.48,247.07,247.41,446107.0,246.5747,246.904,246.4949,246.8341,446107.0
2024-12-10 13:30:00,247.41,247.61,247.35,247.58,283187.0,246.8341,247.0337,246.7743,247.0037,283187.0
2024-12-10 13:40:00,247.59,247.71,247.57,247.71,259628.0,247.0137,247.1334,246.9938,247.1334,259628.0
2024-12-10 13:50:00,247.7,247.78,247.54,247.61,263408.0,247.1235,247.2033,246.9638,247.0337,263408.0
2024-12-10 14:00:00,247.62,247.75,247.55,247.75,263381.0,247.0437,247.1733,246.9738,247.1733,263381.0
2024-12-10 14:10:00,247.75,247.8,247.42,247.47,398102.0,247.1733,247.2232,246.8441,246.894,398102.0
2024-12-10 14:20:00,247.48,247.54,247.37,247.44,243394.0,246.904,246.9638,246.7942,246.8641,243394.0
2024-12-10 14:30:00,247.45,247.55,247.41,247.49,320452.0,246.874,246.9738,246.8341,246.914,320452.0
2024-12-10 14:40:00,247.48,247.79,247.46,247.7,319872.0,246.904,247.2133,246.884,247.1235,319872.0
2024-12-10 14:50:00,247.71,248.09,247.63,248.03,734593.0,247.1334,247.5126,247.0536,247.4527,734593.0
2024-12-10 15:00:00,248.03,248.21,247.52,247.82,850187.0,247.4527,247.6323,246.9439,247.2432,850187.0
2024-12-10 15:10:00,247.82,247.91,247.51,247.64,551124.0,247.2432,247.333,246.9339,247.0636,551124.0
2024-12-10 15:20:00,247.65,247.83,247.5,247.72,363487.0,247.0736,247.2532,246.9239,247.1434,363487.0
2024-12-10 15:30:00,247.73,248.07,247.64,247.86,585380.0,247.1534,247.4926,247.0636,247.2831,585380.0
2024-12-10 15:40:00,247.87,247.95,247.6,247.62,439118.0,247.2931,247.3729,247.0237,247.0437,439118.0
2024-12-10 15:50:00,247.61,247.84,247.33,247.8,1557750.0,247.0337,247.2631,246.7543,247.2232,1557750.0
2024-12-11 09:30:00,247.94,249.07,247.65,248.88,2252307.0,247.3629,248.4903,247.0736,248.3007,2252307.0
2024-12-11 09:40:00,248.89,249.56,248.84,249.44,1145353.0,248.3107,248.9791,248.2608,248.8594,1145353.0
2024-12-11 09:50:00,249.44,249.8,249.1,249.31,966430.0,248.8594,249.2186,248.5202,248.7297,966430.0
2024-12-11 10:00:00,249.31,249.94,249.13,249.81,731220.0,248.7297,249.3583,248.5501,249.2286,731220.0
2024-12-11 10:10:00,249.81,249.99,249.53,249.64,664165.0,249.2286,249.4081,248.9492,249.0589,664165.0
2024-12-11 10:20:00,249.62,249.8,249.35,249.43,486193.0,249.039,249.2186,248.7696,248.8494,486193.0
2024-12-11 10:30:00,249.43,249.95,249.39,249.95,459053.0,248.8494,249.3682,248.8095,249.3682,459053.0
2024-12-11 10:40:00,249.95,250.2,249.4,249.83,1241024.0,249.3682,249.6176,248.8195,249.2485,1241024.0
2024-12-11 10:50:00,249.83,250.2,249.63,250.14,492097.0,249.2485,249.6176,249.049,249.5578,492097.0
2024-12-11 11:00:00,250.15,250.62,249.93,250.46,621222.0,249.5678,250.0367,249.3483,249.877,621222.0
2024-12-11 11:10:00,250.45,250.8,249.93,250.08,773419.0,249.8671,250.2162,249.3483,249.4979,773419.0
2024-12-11 11:20:00,250.09,250.65,249.98,250.45,844368.0,249.5079,250.0666,249.3982,249.8671,844368.0
2024-12-11 11:30:00,250.42,250.42,249.77,249.8,432802.0,249.8371,249.8371,249.1886,249.2186,432802.0
2024-12-11 11:40:00,249.79,249.9,249.57,249.8,446976.0,249.2086,249.3183,248.9891,249.2186,446976.0
2024-12-11 11:50:00,249.8,249.8,249.34,249.51,294254.0,249.2186,249.2186,248.7596,248.9293,294254.0
2024-12-11 12:00:00,249.52,249.78,249.39,249.61,403352.0,248.9392,249.1986,248.8095,249.029,403352.0
2024-12-11 12:10:00,249.6,249.84,249.55,249.64,285411.0,249.019,249.2585,248.9692,249.0589,285411.0
2024-12-11 12:20:00,249.64,249.75,249.54,249.68,259105.0,249.0589,249.1687,248.9592,249.0989,259105.0
2024-12-11 12:30:00,249.68,249.78,249.37,249.58,215679.0,249.0989,249.1986,248.7896,248.9991,215679.0
2024-12-11 12:40:00,249.58,249.6,249.28,249.38,251881.0,248.9991,249.019,248.6998,248.7996,251881.0
2024-12-11 12:50:00,249.37,249.41,249.09,249.22,236412.0,248.7896,248.8295,248.5102,248.6399,236412.0
2024-12-11 13:00:00,249.23,249.48,249.22,249.27,303629.0,248.6499,248.8993,248.6399,248.6898,303629.0
2024-12-11 13:10:00,249.26,249.27,248.97,249.13,308641.0,248.6798,248.6898,248.3905,248.5501,308641.0
2024-12-11 13:20:00,249.12,249.23,249.03,249.1,190004.0,248.5402,248.6499,248.4504,248.5202,190004.0
2024-12-11 13:30:00,249.1,249.17,248.95,249.02,227474.0,248.5202,248.59,248.3706,248.4404,227474.0
2024-12-11 13:40:00,249.03,249.1,248.55,248.6,524948.0,248.4504,248.5202,247.9715,248.0214,524948.0
2024-12-11 13:50:00,248.58,248.79,248.35,248.37,444382.0,248.0014,248.2109,247.772,247.7919,444382.0
2024-12-11 14:00:00,248.38,248.41,248.08,248.26,430220.0,247.8019,247.8318,247.5026,247.6822,430220.0
2024-12-11 14:10:00,248.26,248.58,248.21,248.34,323452.0,247.6822,248.0014,247.6323,247.762,323452.0
2024-12-11 14:20:00,248.34,248.49,248.21,248.28,246442.0,247.762,247.9116,247.6323,247.7021,246442.0
2024-12-11 14:30:00,248.28,248.42,248.25,248.36,278807.0,247.7021,247.8418,247.6722,247.7819,278807.0
2024-12-11 14:40:00,248.35,248.44,247.71,247.73,466345.0,247.772,247.8617,247.1334,247.1534,466345.0
2024-12-11 14:50:00,247.73,247.82,247.58,247.81,524174.0,247.1534,247.2432,247.0037,247.2332,524174.0
2024-12-11 15:00:00,247.81,247.92,247.42,247.49,510691.0,247.2332,247.343,246.8441,246.914,510691.0
2024-12-11 15:10:00,247.5,247.57,247.18,247.29,501720.0,246.9239,246.9938,246.6047,246.7144,501720.0
2024-12-11 15:20:00,247.28,247.4,247.05,247.14,614892.0,246.7044,246.8242,246.475,246.5648,614892.0
2024-12-11 15:30:00,247.14,247.16,246.78,246.85,669680.0,246.5648,246.5847,246.2056,246.2754,669680.0
2024-12-11 15:40:00,246.85,247.07,246.8,247.0,746829.0,246.2754,246.4949,246.2256,246.4251,746829.0
2024-12-11 15:50:00,246.99,247.01,246.26,246.43,2836333.0,246.4151,246.4351,245.6868,245.8564,2836333.0
2024-12-12 09:30:00,246.89,247.58,245.93,246.17,1817218.0,246.3153,247.0037,245.3576,245.597,1817218.0
2024-12-12 09:40:00,246.2,246.48,245.68,245.93,680371.0,245.627,245.9063,245.1082,245.3576,680371.0
2024-12-12 09:50:00,245.95,246.66,245.84,246.56,480824.0,245.3775,246.0859,245.2678,245.9861,480824.0
2024-12-12 10:00:00,246.58,246.68,245.99,246.48,559811.0,246.0061,246.1058,245.4174,245.9063,559811.0
2024-12-12 10:10:00,246.5,247.48,246.42,247.41,716057.0,245.9263,246.904,245.8464,246.8341,716057.0
2024-12-12 10:20:00,247.42,248.12,247.3,247.99,688391.0,246.8441,247.5425,246.7244,247.4128,688391.0
2024-12-12 10:30:00,247.99,248.55,247.99,248.47,573904.0,247.4128,247.9715,247.4128,247.8917,573904.0
2024-12-12 10:40:00,248.46,248.57,247.95,248.29,733768.0,247.8817,247.9914,247.3729,247.7121,733768.0
2024-12-12 10:50:00,248.27,248.27,247.87,248.04,331401.0,247.6921,247.6921,247.2931,247.4627,331401.0
2024-12-12 11:00:00,248.05,248.21,247.66,247.72,356525.0,247.4726,247.6323,247.0836,247.1434,356525.0
2024-12-12 11:10:00,247.72,248.09,247.68,248.0,280896.0,247.1434,247.5126,247.1035,247.4228,280896.0
2024-12-12 11:20:00,248.0,248.6,247.89,248.48,352316.0,247.4228,248.0214,247.313,247.9016,352316.0
2024-12-12 11:30:00,248.48,248.55,248.14,248.39,221028.0,247.9016,247.9715,247.5624,247.8119,221028.0
2024-12-12 11:40:00,248.41,248.41,248.08,248.31,199719.0,247.8318,247.8318,247.5026,247.732,199719.0
2024-12-12 11:50:00,248.31,248.37,248.11,248.19,197561.0,247.732,247.7919,247.5325,247.6123,197561.0
2024-12-12 12:00:00,248.19,248.28,247.99,248.25,354790.0,247.6123,247.7021,247.4128,247.6722,354790.0
2024-12-12 12:10:00,248.25,248.43,248.12,248.13,285724.0,247.6722,247.8518,247.5425,247.5525,285724.0
2024-12-12 12:20:00,248.14,248.2,248.06,248.09,201146.0,247.5624,247.6223,247.4826,247.5126,201146.0
2024-12-12 12:30:00,248.09,248.15,247.63,248.13,341711.0,247.5126,247.5724,247.0536,247.5525,341711.0
2024-12-12 12:40:00,248.14,248.36,247.97,248.16,208198.0,247.5624,247.7819,247.3928,247.5824,208198.0
2024-12-12 12:50:00,248.16,248.55,248.12,248.55,193941.0,247.5824,247.9715,247.5425,247.9715,193941.0
2024-12-12 13:00:00,248.54,248.72,248.34,248.67,243474.0,247.9615,248.1411,247.762,248.0912,243474.0
2024-12-12 13:10:00,248.66,248.74,248.47,248.62,214526.0,248.0812,248.161,247.8917,248.0413,214526.0
2024-12-12 13:20:00,248.62,248.74,248.52,248.52,303147.0,248.0413,248.161,247.9416,247.9416,303147.0
2024-12-12 13:30:00,248.52,248.65,248.47,248.51,207819.0,247.9416,248.0713,247.8917,247.9316,207819.0
2024-12-12 13:40:00,248.5,248.57,248.42,248.5,163504.0,247.9216,247.9914,247.8418,247.9216,163504.0
2024-12-12 13:50:00,248.51,248.6,248.46,248.52,238007.0,247.9316,248.0214,247.8817,247.9416,238007.0
2024-12-12 14:00:00,248.52,248.74,248.51,248.65,243437.0,247.9416,248.161,247.9316,248.0713,243437.0
2024-12-12 14:10:00,248.65,248.65,248.41,248.47,214160.0,248.0713,248.0713,247.8318,247.8917,214160.0
2024-12-12 14:20:00,248.47,248.51,248.0,248.02,335184.0,247.8917,247.9316,247.4228,247.4427,335184.0
2024-12-12 14:30:00,248.02,248.21,248.01,248.19,173567.0,247.4427,247.6323,247.4327,247.6123,173567.0
2024-12-12 14:40:00,248.19,248.19,247.8,248.03,223048.0,247.6123,247.6123,247.2232,247.4527,223048.0
2024-12-12 14:50:00,248.04,248.1,247.88,247.93,176008.0,247.4627,247.5225,247.303,247.3529,176008.0
2024-12-12 15:00:00,247.92,247.95,247.57,247.59,252873.0,247.343,247.3729,246.9938,247.0137,252873.0
2024-12-12 15:10:00,247.58,247.83,247.45,247.78,305498.0,247.0037,247.2532,246.874,247.2033,305498.0
2024-12-12 15:20:00,247.79,247.88,247.64,247.75,245197.0,247.2133,247.303,247.0636,247.1733,245197.0
2024-12-12 15:30:00,247.75,248.13,247.74,247.9,321145.0,247.1733,247.5525,247.1634,247.323,321145.0
2024-12-12 15:40:00,247.91,248.18,247.87,248.07,312792.0,247.333,247.6023,247.2931,247.4926,312792.0
2024-12-12 15:50:00,248.08,248.2,247.88,247.94,1372026.0,247.5026,247.6223,247.303,247.3629,1372026.0
2024-12-13 09:30:00,247.84,249.28,247.7,249.01,1577884.0,247.2631,248.6998,247.1235,248.4304,1577884.0
2024-12-13 09:40:00,249.0,249.3,248.7,248.98,644612.0,248.4204,248.7197,248.1211,248.4005,644612.0
2024-12-13 09:50:00,248.99,249.06,248.14,248.37,767103.0,248.4105,248.4803,247.5624,247.7919,767103.0
2024-12-13 10:00:00,248.37,248.39,247.67,247.76,758899.0,247.7919,247.8119,247.0935,247.1833,758899.0
2024-12-13 10:10:00,247.75,247.91,247.53,247.57,536265.0,247.1733,247.333,246.9539,246.9938,536265.0
2024-12-13 10:20:00,247.57,247.69,247.35,247.55,476008.0,246.9938,247.1135,246.7743,246.9738,476008.0
2024-12-13 10:30:00,247.56,247.95,247.41,247.48,444294.0,246.9838,247.3729,246.8341,246.904,444294.0
2024-12-13 10:40:00,247.5,247.63,247.1,247.37,378869.0,246.9239,247.0536,246.5249,246.7942,378869.0
2024-12-13 10:50:00,247.36,247.39,246.96,247.22,550345.0,246.7843,246.8142,246.3852,246.6446,550345.0
2024-12-13 11:00:00,247.24,247.32,246.67,246.69,522004.0,246.6645,246.7443,246.0959,246.1158,522004.0
2024-12-13 11:10:00,246.7,247.14,246.5,247.14,559659.0,246.1258,246.5648,245.9263,246.5648,559659.0
2024-12-13 11:20:00,247.13,247.13,246.51,246.63,280897.0,246.5548,246.5548,245.9362,246.056,280897.0
2024-12-13 11:30:00,246.62,247.03,246.43,246.48,441331.0,246.046,246.455,245.8564,245.9063,441331.0
2024-12-13 11:40:00,246.49,246.84,246.43,246.52,639722.0,245.9163,246.2655,245.8564,245.9462,639722.0
2024-12-13 11:50:00,246.5,246.79,246.41,246.72,254836.0,245.9263,246.2156,245.8365,246.1457,254836.0
2024-12-13 12:00:00,246.71,246.73,246.34,246.38,290378.0,246.1358,246.1557,245.7666,245.8065,290378.0
2024-12-13 12:10:00,246.4,246.71,246.24,246.41,267043.0,245.8265,246.1358,245.6669,245.8365,267043.0
2024-12-13 12:20:00,246.39,246.59,246.32,246.46,210607.0,245.8165,246.016,245.7467,245.8864,210607.0
2024-12-13 12:30:00,246.47,246.88,246.34,246.74,274158.0,245.8963,246.3054,245.7666,246.1657,274158.0
2024-12-13 12:40:00,246.75,246.78,246.58,246.77,191686.0,246.1757,246.2056,246.0061,246.1956,191686.0
2024-12-13 12:50:00,246.77,246.77,246.47,246.58,186074.0,246.1956,246.1956,245.8963,246.0061,186074.0
2024-12-13 13:00:00,246.59,246.9,246.56,246.8,177127.0,246.016,246.3253,245.9861,246.2256,177127.0
2024-12-13 13:10:00,246.81,246.98,246.69,246.91,191890.0,246.2355,246.4051,246.1158,246.3353,191890.0
2024-12-13 13:20:00,246.9,247.26,246.78,247.19,261305.0,246.3253,246.6845,246.2056,246.6147,261305.0
2024-12-13 13:30:00,247.18,247.54,247.16,247.49,263545.0,246.6047,246.9638,246.5847,246.914,263545.0
2024-12-13 13:40:00,247.5,247.77,247.43,247.77,363032.0,246.9239,247.1933,246.8541,247.1933,363032.0
2024-12-13 13:50:00,247.77,247.88,247.58,247.85,259857.0,247.1933,247.303,247.0037,247.2731,259857.0
2024-12-13 14:00:00,247.84,248.02,247.64,247.94,367812.0,247.2631,247.4427,247.0636,247.3629,367812.0
2024-12-13 14:10:00,247.94,247.94,247.58,247.73,262655.0,247.3629,247.3629,247.0037,247.1534,262655.0
2024-12-13 14:20:00,247.73,247.94,247.64,247.91,173035.0,247.1534,247.3629,247.0636,247.333,173035.0
2024-12-13 14:30:00,247.91,248.03,247.81,247.87,230827.0,247.333,247.4527,247.2332,247.2931,230827.0
2024-12-13 14:40:00,247.86,247.91,247.64,247.71,182892.0,247.2831,247.333,247.0636,247.1334,182892.0
2024-12-13 14:50:00,247.71,247.97,247.67,247.87,267406.0,247.1334,247.3928,247.0935,247.2931,267406.0
2024-12-13 15:00:00,247.87,247.97,247.82,247.89,275334.0,247.2931,247.3928,247.2432,247.313,275334.0
2024-12-13 15:10:00,247.9,248.07,247.87,248.05,284489.0,247.323,247.4926,247.2931,247.4726,284489.0
2024-12-13 15:20:00,248.06,248.1,247.78,248.02,326805.0,247.4826,247.5225,247.2033,247.4427,326805.0
2024-12-13 15:30:00,248.02,248.28,247.94,248.22,349388.0,247.4427,247.7021,247.3629,247.6423,349388.0
2024-12-13 15:40:00,248.24,248.3,247.95,248.27,353110.0,247.6622,247.7221,247.3729,247.6921,353110.0
2024-12-13 15:50:00,248.25,248.29,247.89,248.11,1119800.0,247.6722,247.7121,247.313,247.5325,1119800.0
2024-12-16 09:30:00,247.99,250.0,247.65,249.71,2382716.0,247.4128,249.4181,247.0736,249.1288,2382716.0
2024-12-16 09:40:00,249.7,250.0,248.85,248.98,639815.0,249.1188,249.4181,248.2708,248.4005,639815.0
2024-12-16 09:50:00,248.98,249.2,248.53,248.61,623393.0,248.4005,248.62,247.9515,248.0313,623393.0
2024-12-16 10:00:00,248.62,249.22,248.49,248.95,630949.0,248.0413,248.6399,247.9116,248.3706,630949.0
2024-12-16 10:10:00,248.95,249.24,248.87,249.07,415608.0,248.3706,248.6599,248.2907,248.4903,415608.0
2024-12-16 10:20:00,249.1,249.21,248.7,249.04,370826.0,248.5202,248.6299,248.1211,248.4603,370826.0
2024-12-16 10:30:00,249.03,249.47,248.82,249.3,304051.0,248.4504,248.8893,248.2409,248.7197,304051.0
2024-12-16 10:40:00,249.3,249.49,249.1,249.41,321165.0,248.7197,248.9093,248.5202,248.8295,321165.0
2024-12-16 10:50:00,249.43,249.49,249.12,249.31,415875.0,248.8494,248.9093,248.5402,248.7297,415875.0
2024-12-16 11:00:00,249.3,249.82,249.13,249.71,474216.0,248.7197,249.2385,248.5501,249.1288,474216.0
2024-12-16 11:10:00,249.71,249.94,249.67,249.71,399461.0,249.1288,249.3583,249.0889,249.1288,399461.0
2024-12-16 11:20:00,249.72,249.96,249.62,249.67,424407.0,249.1388,249.3782,249.039,249.0889,424407.0
2024-12-16 11:30:00,249.7,249.85,249.53,249.73,373196.0,249.1188,249.2685,248.9492,249.1487,373196.0
2024-12-16 11:40:00,249.75,250.1,249.69,250.05,787750.0,249.1687,249.5179,249.1088,249.468,787750.0
2024-12-16 11:50:00,250.05,250.29,249.78,250.28,657409.0,249.468,249.7074,249.1986,249.6975,657409.0
2024-12-16 12:00:00,250.28,250.3,249.77,250.09,389839.0,249.6975,249.7174,249.1886,249.5079,389839.0
2024-12-16 12:10:00,250.11,250.24,249.91,250.16,328240.0,249.5279,249.6576,249.3283,249.5777,328240.0
2024-12-16 12:20:00,250.16,250.16,249.86,250.06,290038.0,249.5777,249.5777,249.2784,249.478,290038.0
2024-12-16 12:30:00,250.06,250.5,250.05,250.48,319824.0,249.478,249.9169,249.468,249.897,319824.0
2024-12-16 12:40:00,250.49,250.74,250.37,250.59,521796.0,249.907,250.1564,249.7872,250.0067,521796.0
2024-12-16 12:50:00,250.6,251.38,250.57,251.29,825062.0,250.0167,250.7949,249.9868,250.7051,825062.0
2024-12-16 13:00:00,251.29,251.29,250.76,250.87,422345.0,250.7051,250.7051,250.1763,250.2861,422345.0
2024-12-16 13:10:00,250.87,251.27,250.76,251.15,350965.0,250.2861,250.6852,250.1763,250.5654,350965.0
2024-12-16 13:20:00,251.15,251.15,250.95,251.1,269100.0,250.5654,250.5654,250.3659,250.5156,269100.0
2024-12-16 13:30:00,251.1,251.11,250.58,250.69,351269.0,250.5156,250.5255,249.9968,250.1065,351269.0
2024-12-16 13:40:00,250.69,251.25,250.68,250.92,315159.0,250.1065,250.6652,250.0965,250.336,315159.0
2024-12-16 13:50:00,250.91,251.08,250.85,250.86,223018.0,250.326,250.4956,250.2661,250.2761,223018.0
2024-12-16 14:00:00,250.86,251.06,250.73,250.93,267730.0,250.2761,250.4756,250.1464,250.3459,267730.0
2024-12-16 14:10:00,250.94,251.21,250.79,251.09,346985.0,250.3559,250.6253,250.2063,250.5056,346985.0
2024-12-16 14:20:00,251.09,251.16,250.79,250.8,256667.0,250.5056,250.5754,250.2063,250.2162,256667.0
2024-12-16 14:30:00,250.81,250.88,250.68,250.83,269567.0,250.2262,250.2961,250.0965,250.2462,269567.0
2024-12-16 14:40:00,250.83,250.99,250.72,250.96,371750.0,250.2462,250.4058,250.1364,250.3759,371750.0
2024-12-16 14:50:00,250.94,251.01,250.71,250.81,571438.0,250.3559,250.4258,250.1265,250.2262,571438.0
2024-12-16 15:00:00,250.81,250.82,250.4,250.41,334299.0,250.2262,250.2362,249.8172,249.8272,334299.0
2024-12-16 15:10:00,250.41,250.55,250.21,250.46,394108.0,249.8272,249.9668,249.6276,249.877,394108.0
2024-12-16 15:20:00,250.45,250.75,250.35,250.7,365560.0,249.8671,250.1664,249.7673,250.1165,365560.0
2024-12-16 15:30:00,250.7,250.8,250.54,250.57,286905.0,250.1165,250.2162,249.9569,249.9868,286905.0
2024-12-16 15:40:00,250.56,250.59,249.95,250.09,438889.0,249.9768,250.0067,249.3682,249.5079,438889.0
2024-12-16 15:50:00,250.09,251.1,250.08,251.04,2083886.0,249.5079,250.5156,249.4979,250.4557,2083886.0
2024-12-17 09:30:00,250.08,251.55,249.78,251.4,1860092.0,249.4979,250.9645,249.1986,250.8149,1860092.0
2024-12-17 09:40:00,251.4,252.87,251.31,252.57,1497569.0,250.8149,252.2814,250.7251,251.9821,1497569.0
2024-12-17 09:50:00,252.59,252.98,251.93,252.04,775911.0,252.0021,252.3912,251.3436,251.4534,775911.0
2024-12-17 10:00:00,252.04,252.59,252.01,252.15,611374.0,251.4534,252.0021,251.4234,251.5631,611374.0
2024-12-17 10:10:00,252.14,252.24,251.81,252.19,667960.0,251.5531,251.6529,251.2239,251.603,667960.0
2024-12-17 10:20:00,252.19,252.52,251.89,252.26,679796.0,251.603,251.9322,251.3037,251.6729,679796.0
2024-12-17 10:30:00,252.25,252.39,251.77,252.15,530673.0,251.6629,251.8025,251.184,251.5631,530673.0
2024-12-17 10:40:00,252.16,252.68,252.02,252.43,459325.0,251.5731,252.0919,251.4334,251.8425,459325.0
2024-12-17 10:50:00,252.43,252.56,252.11,252.36,318841.0,251.8425,251.9722,251.5232,251.7726,318841.0
2024-12-17 11:00:00,252.37,253.17,252.24,253.12,836633.0,251.7826,252.5807,251.6529,252.5308,836633.0
2024-12-17 11:10:00,253.11,253.35,252.57,252.64,689393.0,252.5209,252.7603,251.9821,252.052,689393.0
2024-12-17 11:20:00,252.63,252.7,252.31,252.55,450754.0,252.042,252.1118,251.7227,251.9622,450754.0
2024-12-17 11:30:00,252.53,252.85,252.48,252.8,398405.0,251.9422,252.2615,251.8923,252.2116,398405.0
2024-12-17 11:40:00,252.8,252.99,252.78,252.94,290163.0,252.2116,252.4012,252.1916,252.3513,290163.0
2024-12-17 11:50:00,252.96,253.1,252.77,253.08,471474.0,252.3712,252.5109,252.1817,252.4909,471474.0
2024-12-17 12:00:00,253.08,253.24,252.83,253.19,477050.0,252.4909,252.6506,252.2415,252.6007,477050.0
2024-12-17 12:10:00,253.2,253.2,252.58,252.77,342873.0,252.6107,252.6107,251.9921,252.1817,342873.0
2024-12-17 12:20:00,252.78,253.3,252.78,253.24,549328.0,252.1916,252.7104,252.1916,252.6506,549328.0
2024-12-17 12:30:00,253.24,253.29,252.87,253.17,415637.0,252.6506,252.7005,252.2814,252.5807,415637.0
2024-12-17 12:40:00,253.18,253.24,252.81,252.83,334842.0,252.5907,252.6506,252.2216,252.2415,334842.0
2024-12-17 12:50:00,252.83,253.04,252.79,252.92,262836.0,252.2415,252.451,252.2016,252.3313,262836.0
2024-12-17 13:00:00,252.9,252.93,252.69,252.92,311665.0,252.3114,252.3413,252.1018,252.3313,311665.0
2024-12-17 13:10:00,252.93,253.06,252.84,252.89,330056.0,252.3413,252.471,252.2515,252.3014,330056.0
2024-12-17 13:20:00,252.88,253.19,252.83,253.13,330839.0,252.2914,252.6007,252.2415,252.5408,330839.0
2024-12-17 13:30:00,253.14,253.34,253.09,253.3,380720.0,252.5508,252.7503,252.5009,252.7104,380720.0
2024-12-17 13:40:00,253.31,253.64,253.22,253.29,557552.0,252.7204,253.0496,252.6306,252.7005,557552.0
2024-12-17 13:50:00,253.29,253.44,253.25,253.34,318065.0,252.7005,252.8501,252.6605,252.7503,318065.0
2024-12-17 14:00:00,253.33,253.4,253.06,253.14,280064.0,252.7404,252.8102,252.471,252.5508,280064.0
2024-12-17 14:10:00,253.13,253.19,253.02,253.03,228732.0,252.5408,252.6007,252.4311,252.4411,228732.0
2024-12-17 14:20:00,253.02,253.24,252.93,253.21,300319.0,252.4311,252.6506,252.3413,252.6206,300319.0
2024-12-17 14:30:00,253.2,253.39,253.1,253.12,422583.0,252.6107,252.8002,252.5109,252.5308,422583.0
2024-12-17 14:40:00,253.13,253.32,252.92,253.1,321968.0,252.5408,252.7304,252.3313,252.5109,321968.0
2024-12-17 14:50:00,253.1,253.38,253.07,253.24,278029.0,252.5109,252.7902,252.481,252.6506,278029.0
2024-12-17 15:00:00,253.24,253.29,252.75,253.13,405166.0,252.6506,252.7005,252.1617,252.5408,405166.0
2024-12-17 15:10:00,253.13,253.22,252.91,253.04,306178.0,252.5408,252.6306,252.3213,252.451,306178.0
2024-12-17 15:20:00,253.04,253.12,252.81,252.88,473945.0,252.451,252.5308,252.2216,252.2914,473945.0
2024-12-17 15:30:00,252.88,252.95,252.65,252.89,638025.0,252.2914,252.3612,252.0619,252.3014,638025.0
2024-12-17 15:40:00,252.9,253.25,252.66,252.72,792159.0,252.3114,252.6605,252.0719,252.1318,792159.0
2024-12-17 15:50:00,252.73,253.83,252.73,253.48,3643401.0,252.1418,253.2392,252.1418,252.89,3643401.0
2024-12-18 09:30:00,252.16,253.4,251.6,251.62,2124750.0,251.5731,252.8102,251.0144,251.0343,2124750.0
2024-12-18 09:40:00,251.62,252.02,251.33,251.88,940685.0,251.0343,251.4334,250.745,251.2937,940685.0
2024-12-18 09:50:00,251.91,252.36,251.75,252.02,755721.0,251.3237,251.7726,251.164,251.4334,755721.0
2024-12-18 10:00:00,252.04,253.21,251.98,252.9,878960.0,251.4534,252.6206,251.3935,252.3114,878960.0
2024-12-18 10:10:00,252.9,253.33,252.75,253.26,435736.0,252.3114,252.7404,252.1617,252.6705,435736.0
2024-12-18 10:20:00,253.25,253.25,252.95,253.07,486612.0,252.6605,252.6605,252.3612,252.481,486612.0
2024-12-18 10:30:00,253.07,253.13,252.9,253.13,404393.0,252.481,252.5408,252.3114,252.5408,404393.0
2024-12-18 10:40:00,253.14,253.71,253.13,253.57,683629.0,252.5508,253.1195,252.5408,252.9798,683629.0
2024-12-18 10:50:00,253.57,253.8,253.41,253.47,562101.0,252.9798,253.2093,252.8202,252.88,562101.0
2024-12-18 11:00:00,253.52,253.54,253.2,253.39,366505.0,252.9299,252.9499,252.6107,252.8002,366505.0
2024-12-18 11:10:00,253.39,253.41,252.86,252.95,431120.0,252.8002,252.8202,252.2715,252.3612,431120.0
2024-12-18 11:20:00,252.96,253.36,252.84,253.32,319875.0,252.3712,252.7703,252.2515,252.7304,319875.0
2024-12-18 11:30:00,253.32,253.45,253.22,253.35,242440.0,252.7304,252.8601,252.6306,252.7603,242440.0
2024-12-18 11:40:00,253.35,253.53,253.17,253.33,221959.0,252.7603,252.9399,252.5807,252.7404,221959.0
2024-12-18 11:50:00,253.32,253.62,253.32,253.43,266216.0,252.7304,253.0297,252.7304,252.8401,266216.0
2024-12-18 12:00:00,253.43,253.89,253.35,253.83,349595.0,252.8401,253.2991,252.7603,253.2392,349595.0
2024-12-18 12:10:00,253.82,253.99,253.65,253.98,372311.0,253.2292,253.3988,253.0596,253.3888,372311.0
2024-12-18 12:20:00,253.97,254.04,253.54,253.64,388741.0,253.3789,253.4487,252.9499,253.0496,388741.0
2024-12-18 12:30:00,253.63,253.98,253.46,253.93,385701.0,253.0397,253.3888,252.8701,253.339,385701.0
2024-12-18 12:40:00,253.93,253.93,253.69,253.81,320302.0,253.339,253.339,253.0995,253.2192,320302.0
2024-12-18 12:50:00,253.8,253.98,253.76,253.85,276792.0,253.2093,253.3888,253.1694,253.2591,276792.0
2024-12-18 13:00:00,253.85,253.86,253.61,253.85,375224.0,253.2591,253.2691,253.0197,253.2591,375224.0
2024-12-18 13:10:00,253.85,253.99,253.66,253.99,279534.0,253.2591,253.3988,253.0696,253.3988,279534.0
2024-12-18 13:20:00,253.98,254.01,253.64,253.71,350479.0,253.3888,253.4188,253.0496,253.1195,350479.0
2024-12-18 13:30:00,253.71,253.86,253.67,253.84,214614.0,253.1195,253.2691,253.0796,253.2492,214614.0
2024-12-18 13:40:00,253.84,254.28,253.79,254.14,534458.0,253.2492,253.6881,253.1993,253.5485,534458.0
2024-12-18 13:50:00,254.13,254.24,253.98,254.09,338635.0,253.5385,253.6482,253.3888,253.4986,338635.0
2024-12-18 14:00:00,254.08,254.1,252.58,252.79,861657.0,253.4886,253.5086,251.9921,252.2016,861657.0
2024-12-18 14:10:00,252.81,252.88,252.42,252.53,604781.0,252.2216,252.2914,251.8325,251.9422,604781.0
2024-12-18 14:20:00,252.56,253.08,251.57,252.45,962536.0,251.9722,252.4909,250.9845,251.8624,962536.0
2024-12-18 14:30:00,252.45,252.98,252.12,252.35,707567.0,251.8624,252.3912,251.5332,251.7626,707567.0
2024-12-18 14:40:00,252.31,252.59,251.52,251.86,736918.0,251.7227,252.0021,250.9346,251.2738,736918.0
2024-12-18 14:50:00,251.86,251.99,250.92,251.05,769209.0,251.2738,251.4035,250.336,250.4657,769209.0
2024-12-18 15:00:00,251.02,251.38,250.52,250.97,1068182.0,250.4357,250.7949,249.9369,250.3859,1068182.0
2024-12-18 15:10:00,250.98,251.04,250.12,250.3,1014785.0,250.3958,250.4557,249.5378,249.7174,1014785.0
2024-12-18 15:20:00,250.33,250.78,249.5,249.9,1375085.0,249.7473,250.1963,248.9193,249.3183,1375085.0
2024-12-18 15:30:00,249.91,250.4,248.65,248.79,1553591.0,249.3283,249.8172,248.0713,248.2109,1553591.0
2024-12-18 15:40:00,248.78,249.15,247.85,248.61,2014211.0,248.201,248.5701,247.2731,248.0313,2014211.0
2024-12-18 15:50:00,248.57,249.7,247.74,247.86,3197672.0,247.9914,249.1188,247.1634,247.2831,3197672.0
2024-12-19 09:30:00,247.5,249.17,247.09,249.1,2900981.0,246.9239,248.59,246.5149,248.5202,2900981.0
2024-12-19 09:40:00,249.11,249.14,248.23,248.38,1272679.0,248.5302,248.5601,247.6522,247.8019,1272679.0
2024-12-19 09:50:00,248.4,248.9,247.76,248.69,933515.0,247.8218,248.3207,247.1833,248.1112,933515.0
2024-12-19 10:00:00,248.69,249.59,248.65,249.57,1232969.0,248.1112,249.0091,248.0713,248.9891,1232969.0
2024-12-19 10:10:00,249.56,251.02,249.35,250.84,1746957.0,248.9791,250.4357,248.7696,250.2562,1746957.0
2024-12-19 10:20:00,250.84,250.92,249.86,249.89,1016639.0,250.2562,250.336,249.2784,249.3084,1016639.0
2024-12-19 10:30:00,249.89,250.06,249.37,249.72,1022582.0,249.3084,249.478,248.7896,249.1388,1022582.0
2024-12-19 10:40:00,249.72,250.59,249.46,250.25,652303.0,249.1388,250.0067,248.8794,249.6675,652303.0
2024-12-19 10:50:00,250.22,250.55,249.74,250.46,545423.0,249.6376,249.9668,249.1587,249.877,545423.0
2024-12-19 11:00:00,250.46,250.47,249.5,249.62,460357.0,249.877,249.887,248.9193,249.039,460357.0
2024-12-19 11:10:00,249.64,250.36,249.49,250.34,519998.0,249.0589,249.7773,248.9093,249.7573,519998.0
2024-12-19 11:20:00,250.34,251.39,250.27,251.04,731059.0,249.7573,250.8049,249.6875,250.4557,731059.0
2024-12-19 11:30:00,251.04,251.69,250.82,251.53,697922.0,250.4557,251.1042,250.2362,250.9445,697922.0
2024-12-19 11:40:00,251.53,251.85,251.2,251.79,602269.0,250.9445,251.2638,250.6153,251.2039,602269.0
2024-12-19 11:50:00,251.79,251.85,250.99,251.13,492034.0,251.2039,251.2638,250.4058,250.5455,492034.0
2024-12-19 12:00:00,251.13,251.57,251.13,251.54,490183.0,250.5455,250.9845,250.5455,250.9545,490183.0
2024-12-19 12:10:00,251.53,251.69,251.1,251.18,341160.0,250.9445,251.1042,250.5156,250.5954,341160.0
2024-12-19 12:20:00,251.18,251.2,250.53,250.58,573245.0,250.5954,250.6153,249.9469,249.9968,573245.0
2024-12-19 12:30:00,250.59,250.74,250.19,250.33,431542.0,250.0067,250.1564,249.6077,249.7473,431542.0
2024-12-19 12:40:00,250.33,250.44,249.94,250.01,478523.0,249.7473,249.8571,249.3583,249.4281,478523.0
2024-12-19 12:50:00,250.01,250.69,249.72,250.66,528002.0,249.4281,250.1065,249.1388,250.0766,528002.0
2024-12-19 13:00:00,250.65,250.65,249.81,250.15,401294.0,250.0666,250.0666,249.2286,249.5678,401294.0
2024-12-19 13:10:00,250.14,250.64,250.12,250.38,284287.0,249.5578,250.0566,249.5378,249.7972,284287.0
2024-12-19 13:20:00,250.37,250.94,250.3,250.83,306384.0,249.7872,250.3559,249.7174,250.2462,306384.0
2024-12-19 13:30:00,250.81,250.9,250.63,250.69,237881.0,250.2262,250.316,250.0466,250.1065,237881.0
2024-12-19 13:40:00,250.69,250.87,250.56,250.86,233850.0,250.1065,250.2861,249.9768,250.2761,233850.0
2024-12-19 13:50:00,250.86,251.35,250.79,251.32,328801.0,250.2761,250.765,250.2063,250.735,328801.0
2024-12-19 14:00:00,251.33,251.45,250.96,251.03,297420.0,250.745,250.8647,250.3759,250.4457,297420.0
2024-12-19 14:10:00,251.03,251.04,250.79,251.0,225706.0,250.4457,250.4557,250.2063,250.4158,225706.0
2024-12-19 14:20:00,250.98,250.98,250.29,250.52,338064.0,250.3958,250.3958,249.7074,249.9369,338064.0
2024-12-19 14:30:00,250.51,250.52,250.22,250.34,290071.0,249.9269,249.9369,249.6376,249.7573,290071.0
2024-12-19 14:40:00,250.34,250.41,250.09,250.11,259234.0,249.7573,249.8272,249.5079,249.5279,259234.0
2024-12-19 14:50:00,250.1,250.32,250.03,250.06,314437.0,249.5179,249.7374,249.448,249.478,314437.0
2024-12-19 15:00:00,250.06,250.16,249.71,249.72,407755.0,249.478,249.5777,249.1288,249.1388,407755.0
2024-12-19 15:10:00,249.71,250.29,249.53,250.19,466042.0,249.1288,249.7074,248.9492,249.6077,466042.0
2024-12-19 15:20:00,250.18,250.48,250.14,250.33,402143.0,249.5977,249.897,249.5578,249.7473,402143.0
2024-12-19 15:30:00,250.33,250.49,249.52,250.38,561438.0,249.7473,249.907,248.9392,249.7972,561438.0
2024-12-19 15:40:00,250.38,250.55,249.97,250.09,571796.0,249.7972,249.9668,249.3882,249.5079,571796.0
2024-12-19 15:50:00,250.06,252.0,249.4,249.85,2110081.0,249.478,251.4135,248.8195,249.2685,2110081.0
2024-12-20 09:30:00,248.04,248.72,246.3,247.35,10582577.0,247.4627,248.1411,245.7267,246.7743,10582577.0
2024-12-20 09:40:00,247.36,247.71,245.69,247.0,1004634.0,246.7843,247.1334,245.1181,246.4251,1004634.0
2024-12-20 09:50:00,247.0,247.27,246.43,246.83,937761.0,246.4251,246.6945,245.8564,246.2555,937761.0
2024-12-20 10:00:00,246.85,248.11,246.81,247.66,1036267.0,246.2754,247.5325,246.2355,247.0836,1036267.0
2024-12-20 10:10:00,247.66,248.89,247.44,248.8,686310.0,247.0836,248.3107,246.8641,248.2209,686310.0
2024-12-20 10:20:00,248.79,249.63,248.62,249.59,532376.0,248.2109,249.049,248.0413,249.0091,532376.0
2024-12-20 10:30:00,249.59,250.39,249.4,249.47,780289.0,249.0091,249.8072,248.8195,248.8893,780289.0
2024-12-20 10:40:00,249.47,250.18,249.44,249.66,577731.0,248.8893,249.5977,248.8594,249.0789,577731.0
2024-12-20 10:50:00,249.65,250.33,249.65,249.95,387161.0,249.0689,249.7473,249.0689,249.3682,387161.0
2024-12-20 11:00:00,249.99,251.21,249.86,251.2,643067.0,249.4081,250.6253,249.2784,250.6153,643067.0
2024-12-20 11:10:00,251.21,251.74,251.06,251.41,510963.0,250.6253,251.1541,250.4756,250.8248,510963.0
2024-12-20 11:20:00,251.41,252.0,251.33,251.99,609280.0,250.8248,251.4135,250.745,251.4035,609280.0
2024-12-20 11:30:00,251.98,253.07,251.89,253.07,1480689.0,251.3935,252.481,251.3037,252.481,1480689.0
2024-12-20 11:40:00,253.08,253.32,252.7,253.02,1115248.0,252.4909,252.7304,252.1118,252.4311,1115248.0
2024-12-20 11:50:00,253.04,253.39,252.73,253.12,633347.0,252.451,252.8002,252.1418,252.5308,633347.0
2024-12-20 12:00:00,253.12,253.82,252.97,253.79,878683.0,252.5308,253.2292,252.3812,253.1993,878683.0
2024-12-20 12:10:00,253.8,253.93,253.4,253.48,702082.0,253.2093,253.339,252.8102,252.89,702082.0
2024-12-20 12:20:00,253.47,253.74,253.29,253.74,529514.0,252.88,253.1494,252.7005,253.1494,529514.0
2024-12-20 12:30:00,253.74,253.75,253.19,253.48,451890.0,253.1494,253.1594,252.6007,252.89,451890.0
2024-12-20 12:40:00,253.47,253.78,253.35,253.72,517802.0,252.88,253.1893,252.7603,253.1295,517802.0
2024-12-20 12:50:00,253.74,253.75,253.3,253.36,332877.0,253.1494,253.1594,252.7104,252.7703,332877.0
2024-12-20 13:00:00,253.36,253.43,253.13,253.19,380190.0,252.7703,252.8401,252.5408,252.6007,380190.0
2024-12-20 13:10:00,253.18,253.41,252.93,253.11,604274.0,252.5907,252.8202,252.3413,252.5209,604274.0
2024-12-20 13:20:00,253.12,253.14,252.77,252.87,586668.0,252.5308,252.5508,252.1817,252.2814,586668.0
2024-12-20 13:30:00,252.91,253.23,252.85,252.96,496897.0,252.3213,252.6406,252.2615,252.3712,496897.0
2024-12-20 13:40:00,252.97,253.15,252.7,253.02,367340.0,252.3812,252.5608,252.1118,252.4311,367340.0
2024-12-20 13:50:00,253.03,253.46,252.8,252.87,585234.0,252.4411,252.8701,252.2116,252.2814,585234.0
2024-12-20 14:00:00,252.84,253.15,252.77,252.9,289796.0,252.2515,252.5608,252.1817,252.3114,289796.0
2024-12-20 14:10:00,252.9,253.13,252.68,253.11,391971.0,252.3114,252.5408,252.0919,252.5209,391971.0
2024-12-20 14:20:00,253.11,253.65,253.0,253.62,481079.0,252.5209,253.0596,252.4111,253.0297,481079.0
2024-12-20 14:30:00,253.63,253.82,253.55,253.58,467743.0,253.0397,253.2292,252.9598,252.9898,467743.0
2024-12-20 14:40:00,253.58,253.7,253.44,253.46,362675.0,252.9898,253.1095,252.8501,252.8701,362675.0
2024-12-20 14:50:00,253.47,253.75,253.3,253.6,480513.0,252.88,253.1594,252.7104,253.0097,480513.0
2024-12-20 15:00:00,253.61,253.79,253.54,253.6,451956.0,253.0197,253.1993,252.9499,253.0097,451956.0
2024-12-20 15:10:00,253.58,254.19,253.55,253.87,972305.0,252.9898,253.5984,252.9598,253.2791,972305.0
2024-12-20 15:20:00,253.87,253.94,253.41,253.49,636722.0,253.2791,253.3489,252.8202,252.9,636722.0
2024-12-20 15:30:00,253.5,253.75,252.51,253.7,820671.0,252.91,253.1594,251.9223,253.1095,820671.0
2024-12-20 15:40:00,253.7,254.05,253.39,253.78,918495.0,253.1095,253.4587,252.8002,253.1893,918495.0
2024-12-20 15:50:00,253.79,255.0,252.96,254.6,5334454.0,253.1993,254.4065,252.3712,254.0074,5334454.0
2024-12-23 09:30:00,254.77,255.65,253.9,254.89,2077823.0,254.177,255.055,253.309,254.2967,2077823.0
2024-12-23 09:40:00,254.86,255.42,254.46,254.48,940949.0,254.2668,254.8255,253.8677,253.8877,940949.0
2024-12-23 09:50:00,254.48,255.22,253.99,254.97,1042900.0,253.8877,254.626,253.3988,254.3765,1042900.0
2024-12-23 10:00:00,254.98,255.04,253.78,253.82,906863.0,254.3865,254.4464,253.1893,253.2292,906863.0
2024-12-23 10:10:00,253.8,254.25,253.45,254.14,844664.0,253.2093,253.6582,252.8601,253.5485,844664.0
2024-12-23 10:20:00,254.14,254.49,253.89,254.06,615206.0,253.5485,253.8977,253.2991,253.4687,615206.0
2024-12-23 10:30:00,254.05,254.22,253.7,254.21,407847.0,253.4587,253.6283,253.1095,253.6183,407847.0
2024-12-23 10:40:00,254.19,254.3,253.93,254.15,401000.0,253.5984,253.7081,253.339,253.5585,401000.0
2024-12-23 10:50:00,254.16,254.26,253.46,253.62,395120.0,253.5684,253.6682,252.8701,253.0297,395120.0
2024-12-23 11:00:00,253.6,254.56,253.56,254.56,406531.0,253.0097,253.9675,252.9698,253.9675,406531.0
2024-12-23 11:10:00,254.56,254.94,254.34,254.93,409131.0,253.9675,254.3466,253.748,254.3366,409131.0
2024-12-23 11:20:00,254.92,255.07,254.64,254.83,397045.0,254.3267,254.4763,254.0473,254.2369,397045.0
2024-12-23 11:30:00,254.84,254.86,254.55,254.57,240289.0,254.2468,254.2668,253.9575,253.9775,240289.0
2024-12-23 11:40:00,254.56,255.14,254.54,254.94,309056.0,253.9675,254.5461,253.9475,254.3466,309056.0
2024-12-23 11:50:00,254.94,255.23,254.8,254.91,238168.0,254.3466,254.6359,254.2069,254.3167,238168.0
2024-12-23 12:00:00,254.9,255.15,254.65,254.9,272091.0,254.3067,254.5561,254.0573,254.3067,272091.0
2024-12-23 12:10:00,254.89,255.0,254.37,254.53,427956.0,254.2967,254.4065,253.7779,253.9376,427956.0
2024-12-23 12:20:00,254.53,254.71,254.42,254.43,340041.0,253.9376,254.1171,253.8278,253.8378,340041.0
2024-12-23 12:30:00,254.43,254.76,254.34,254.57,390040.0,253.8378,254.167,253.748,253.9775,390040.0
2024-12-23 12:40:00,254.58,254.67,254.43,254.5,330431.0,253.9875,254.0772,253.8378,253.9076,330431.0
2024-12-23 12:50:00,254.48,254.54,254.18,254.21,344269.0,253.8877,253.9475,253.5884,253.6183,344269.0
2024-12-23 13:00:00,254.21,254.31,254.05,254.08,347160.0,253.6183,253.7181,253.4587,253.4886,347160.0
2024-12-23 13:10:00,254.08,254.13,253.82,253.89,343584.0,253.4886,253.5385,253.2292,253.2991,343584.0
2024-12-23 13:20:00,253.88,253.99,253.72,253.92,414121.0,253.2891,253.3988,253.1295,253.329,414121.0
2024-12-23 13:30:00,253.92,254.3,253.92,254.26,409547.0,253.329,253.7081,253.329,253.6682,409547.0
2024-12-23 13:40:00,254.24,254.27,253.87,253.92,378670.0,253.6482,253.6782,253.2791,253.329,378670.0
2024-12-23 13:50:00,253.92,254.28,253.89,254.22,295259.0,253.329,253.6881,253.2991,253.6283,295259.0
2024-12-23 14:00:00,254.22,254.42,254.07,254.07,275728.0,253.6283,253.8278,253.4786,253.4786,275728.0
2024-12-23 14:10:00,254.07,254.46,254.03,254.19,305630.0,253.4786,253.8677,253.4387,253.5984,305630.0
2024-12-23 14:20:00,254.18,254.38,254.12,254.3,258822.0,253.5884,253.7879,253.5285,253.7081,258822.0
2024-12-23 14:30:00,254.3,254.4,254.01,254.08,300082.0,253.7081,253.8079,253.4188,253.4886,300082.0
2024-12-23 14:40:00,254.06,254.18,253.95,254.01,377548.0,253.4687,253.5884,253.3589,253.4188,377548.0
2024-12-23 14:50:00,254.01,254.15,253.89,253.93,271959.0,253.4188,253.5585,253.2991,253.339,271959.0
2024-12-23 15:00:00,253.92,254.0,253.78,253.85,324624.0,253.329,253.4088,253.1893,253.2591,324624.0
2024-12-23 15:10:00,253.84,254.17,253.68,253.95,394731.0,253.2492,253.5784,253.0895,253.3589,394731.0
2024-12-23 15:20:00,253.96,254.39,253.95,254.34,312392.0,253.3689,253.7979,253.3589,253.748,312392.0
2024-12-23 15:30:00,254.34,254.7,254.34,254.52,470385.0,253.748,254.1072,253.748,253.9276,470385.0
2024-12-23 15:40:00,254.52,254.94,254.49,254.9,427249.0,253.9276,254.3466,253.8977,254.3067,427249.0
2024-12-23 15:50:00,254.9,255.65,254.9,255.31,2595952.0,254.3067,255.055,254.3067,254.7158,2595952.0
2024-12-24 09:30:00,255.49,257.0,255.29,256.61,1718016.0,254.8953,256.4018,254.6958,256.0127,1718016.0
2024-12-24 09:40:00,256.59,257.0,256.31,256.35,606650.0,255.9928,256.4018,255.7134,255.7533,606650.0
2024-12-24 09:50:00,256.34,257.0,256.26,256.76,563906.0,255.7434,256.4018,255.6635,256.1624,563906.0
2024-12-24 10:00:00,256.79,257.23,256.56,257.06,595338.0,256.1923,256.6313,255.9628,256.4617,595338.0
2024-12-24 10:10:00,257.06,257.45,256.88,257.08,612525.0,256.4617,256.8508,256.2821,256.4816,612525.0
2024-12-24 10:20:00,257.06,257.29,256.93,257.11,352568.0,256.4617,256.6911,256.332,256.5116,352568.0
2024-12-24 10:30:00,257.12,257.69,257.1,257.53,475072.0,256.5215,257.0902,256.5016,256.9306,475072.0
2024-12-24 10:40:00,257.53,257.97,257.52,257.93,446877.0,256.9306,257.3696,256.9206,257.3297,446877.0
2024-12-24 10:50:00,257.94,258.01,257.51,257.55,587066.0,257.3396,257.4095,256.9106,256.9505,587066.0
2024-12-24 11:00:00,257.54,257.72,257.45,257.61,287219.0,256.9406,257.1201,256.8508,257.0104,287219.0
2024-12-24 11:10:00,257.6,257.67,257.48,257.5,259959.0,257.0004,257.0703,256.8807,256.9007,259959.0
2024-12-24 11:20:00,257.5,257.63,257.26,257.29,293302.0,256.9007,257.0304,256.6612,256.6911,293302.0
2024-12-24 11:30:00,257.27,257.47,257.24,257.35,272828.0,256.6712,256.8707,256.6413,256.751,272828.0
2024-12-24 11:40:00,257.36,257.4,257.19,257.2,329494.0,256.761,256.8009,256.5914,256.6014,329494.0
2024-12-24 11:50:00,257.2,257.37,256.87,257.08,424661.0,256.6014,256.771,256.2721,256.4816,424661.0
2024-12-24 12:00:00,257.11,257.3,257.0,257.25,214212.0,256.5116,256.7011,256.4018,256.6512,214212.0
2024-12-24 12:10:00,257.27,257.43,257.18,257.37,263278.0,256.6712,256.8308,256.5814,256.771,263278.0
2024-12-24 12:20:00,257.36,257.54,257.26,257.37,273980.0,256.761,256.9406,256.6612,256.771,273980.0
2024-12-24 12:30:00,257.38,257.44,257.27,257.31,351183.0,256.7809,256.8408,256.6712,256.7111,351183.0
2024-12-24 12:40:00,257.31,257.5,257.05,257.23,451991.0,256.7111,256.9007,256.4517,256.6313,451991.0
2024-12-24 12:50:00,257.22,258.21,257.21,258.21,1916989.0,256.6213,257.609,256.6113,257.609,1916989.0
2024-12-26 09:30:00,258.19,260.03,258.1,259.75,2453866.0,257.589,259.4248,257.4993,259.1454,2453866.0
2024-12-26 09:40:00,259.72,259.75,258.6,258.64,1030669.0,259.1155,259.1454,257.9981,258.038,1030669.0
2024-12-26 09:50:00,258.67,258.89,258.02,258.79,900410.0,258.0679,258.2874,257.4194,258.1877,900410.0
2024-12-26 10:00:00,258.76,258.84,258.15,258.17,587772.0,258.1577,258.2375,257.5491,257.5691,587772.0
2024-12-26 10:10:00,258.18,258.43,257.85,257.88,693712.0,257.5791,257.8285,257.2498,257.2798,693712.0
2024-12-26 10:20:00,257.88,258.37,257.63,258.36,618646.0,257.2798,257.7686,257.0304,257.7587,618646.0
2024-12-26 10:30:00,258.37,258.79,258.32,258.63,412949.0,257.7686,258.1877,257.7187,258.028,412949.0
2024-12-26 10:40:00,258.62,258.74,258.18,258.22,335357.0,258.018,258.1378,257.5791,257.619,335357.0
2024-12-26 10:50:00,258.2,258.54,258.12,258.36,321340.0,257.599,257.9382,257.5192,257.7587,321340.0
2024-12-26 11:00:00,258.37,258.67,258.31,258.63,301843.0,257.7686,258.0679,257.7088,258.028,301843.0
2024-12-26 11:10:00,258.63,259.19,258.61,259.15,544422.0,258.028,258.5867,258.0081,258.5468,544422.0
2024-12-26 11:20:00,259.14,259.15,258.75,258.88,288665.0,258.5368,258.5468,258.1477,258.2774,288665.0
2024-12-26 11:30:00,258.89,259.07,258.85,259.04,274118.0,258.2874,258.467,258.2475,258.4371,274118.0
2024-12-26 11:40:00,259.04,259.23,259.02,259.17,286492.0,258.4371,258.6266,258.4171,258.5668,286492.0
2024-12-26 11:50:00,259.18,259.19,258.82,258.89,247854.0,258.5767,258.5867,258.2176,258.2874,247854.0
2024-12-26 12:00:00,258.89,259.12,258.87,259.0,199617.0,258.2874,258.5169,258.2675,258.3972,199617.0
2024-12-26 12:10:00,259.03,259.34,259.01,259.28,324677.0,258.4271,258.7364,258.4071,258.6765,324677.0
2024-12-26 12:20:00,259.25,259.31,258.97,258.99,196550.0,258.6466,258.7064,258.3672,258.3872,196550.0
2024-12-26 12:30:00,258.98,259.33,258.97,259.23,209497.0,258.3772,258.7264,258.3672,258.6266,209497.0
2024-12-26 12:40:00,259.21,259.3,258.57,258.78,251017.0,258.6067,258.6965,257.9682,258.1777,251017.0
2024-12-26 12:50:00,258.77,259.1,258.66,258.85,278946.0,258.1677,258.4969,258.058,258.2475,278946.0
2024-12-26 13:00:00,258.84,259.06,258.75,258.88,237415.0,258.2375,258.457,258.1477,258.2774,237415.0
2024-12-26 13:10:00,258.89,258.94,258.65,258.9,238879.0,258.2874,258.3373,258.048,258.2974,238879.0
2024-12-26 13:20:00,258.9,258.91,258.66,258.82,134668.0,258.2974,258.3074,258.058,258.2176,134668.0
2024-12-26 13:30:00,258.81,258.81,258.6,258.78,173074.0,258.2076,258.2076,257.9981,258.1777,173074.0
2024-12-26 13:40:00,258.78,258.95,258.58,258.86,191676.0,258.1777,258.3473,257.9781,258.2575,191676.0
2024-12-26 13:50:00,258.86,258.86,258.46,258.65,213526.0,258.2575,258.2575,257.8584,258.048,213526.0
2024-12-26 14:00:00,258.62,258.69,258.43,258.59,173539.0,258.018,258.0879,257.8285,257.9881,173539.0
2024-12-26 14:10:00,258.58,258.7,258.46,258.51,158810.0,257.9781,258.0979,257.8584,257.9083,158810.0
2024-12-26 14:20:00,258.51,258.67,258.41,258.6,245640.0,257.9083,258.0679,257.8085,257.9981,245640.0
2024-12-26 14:30:00,258.61,258.75,258.59,258.73,238612.0,258.0081,258.1477,257.9881,258.1278,238612.0
2024-12-26 14:40:00,258.74,258.95,258.69,258.88,230204.0,258.1378,258.3473,258.0879,258.2774,230204.0
2024-12-26 14:50:00,258.88,259.1,258.87,259.09,248754.0,258.2774,258.4969,258.2675,258.487,248754.0
2024-12-26 15:00:00,259.1,259.47,259.07,259.37,488868.0,258.4969,258.8661,258.467,258.7663,488868.0
2024-12-26 15:10:00,259.36,259.38,259.25,259.35,281750.0,258.7563,258.7763,258.6466,258.7463,281750.0
2024-12-26 15:20:00,259.35,259.41,259.11,259.11,272500.0,258.7463,258.8062,258.5069,258.5069,272500.0
2024-12-26 15:30:00,259.11,259.37,259.07,259.27,247315.0,258.5069,258.7663,258.467,258.6665,247315.0
2024-12-26 15:40:00,259.26,259.51,259.23,259.43,451368.0,258.6566,258.906,258.6266,258.8262,451368.0
2024-12-26 15:50:00,259.44,259.48,259.01,259.1,1357650.0,258.8361,258.876,258.4071,258.4969,1357650.0
2024-12-27 09:30:00,257.83,258.7,256.11,256.24,1652834.0,257.2299,258.0979,255.5139,255.6436,1652834.0
2024-12-27 09:40:00,256.3,257.02,256.14,256.93,698981.0,255.7034,256.4218,255.5438,256.332,698981.0
2024-12-27 09:50:00,256.88,256.88,256.23,256.62,524535.0,256.2821,256.2821,255.6336,256.0227,524535.0
2024-12-27 10:00:00,256.64,256.66,255.51,255.74,918788.0,256.0427,256.0626,254.9153,255.1448,918788.0
2024-12-27 10:10:00,255.74,256.01,254.91,255.06,1002649.0,255.1448,255.4141,254.3167,254.4663,1002649.0
2024-12-27 10:20:00,255.05,255.57,254.93,254.99,624110.0,254.4564,254.9751,254.3366,254.3965,624110.0
2024-12-27 10:30:00,254.98,255.07,254.5,254.88,860253.0,254.3865,254.4763,253.9076,254.2868,860253.0
2024-12-27 10:40:00,254.9,255.4,254.84,255.14,683094.0,254.3067,254.8055,254.2468,254.5461,683094.0
2024-12-27 10:50:00,255.14,255.29,254.9,254.95,568687.0,254.5461,254.6958,254.3067,254.3566,568687.0
2024-12-27 11:00:00,254.95,255.04,254.32,254.36,576739.0,254.3566,254.4464,253.7281,253.768,576739.0
2024-12-27 11:10:00,254.36,254.59,254.09,254.26,484002.0,253.768,253.9974,253.4986,253.6682,484002.0
2024-12-27 11:20:00,254.25,254.75,254.04,254.73,621294.0,253.6582,254.1571,253.4487,254.1371,621294.0
2024-12-27 11:30:00,254.74,254.8,254.48,254.6,483800.0,254.1471,254.2069,253.8877,254.0074,483800.0
2024-12-27 11:40:00,254.62,254.65,253.99,254.07,560854.0,254.0274,254.0573,253.3988,253.4786,560854.0
2024-12-27 11:50:00,254.08,254.11,253.36,253.64,821843.0,253.4886,253.5185,252.7703,253.0496,821843.0
2024-12-27 12:00:00,253.62,253.73,253.15,253.25,710561.0,253.0297,253.1394,252.5608,252.6605,710561.0
2024-12-27 12:10:00,253.28,253.63,253.06,253.42,446475.0,252.6905,253.0397,252.471,252.8302,446475.0
2024-12-27 12:20:00,253.43,254.0,253.3,253.68,411096.0,252.8401,253.4088,252.7104,253.0895,411096.0
2024-12-27 12:30:00,253.67,254.09,253.64,253.77,466712.0,253.0796,253.4986,253.0496,253.1793,466712.0
2024-12-27 12:40:00,253.79,254.22,253.75,253.97,355058.0,253.1993,253.6283,253.1594,253.3789,355058.0
2024-12-27 12:50:00,253.97,254.55,253.97,254.5,370071.0,253.3789,253.9575,253.3789,253.9076,370071.0
2024-12-27 13:00:00,254.48,254.84,254.29,254.41,435421.0,253.8877,254.2468,253.6981,253.8178,435421.0
2024-12-27 13:10:00,254.41,254.72,254.37,254.64,230957.0,253.8178,254.1271,253.7779,254.0473,230957.0
2024-12-27 13:20:00,254.63,254.98,254.63,254.95,301566.0,254.0373,254.3865,254.0373,254.3566,301566.0
2024-12-27 13:30:00,254.94,255.09,254.86,255.01,357715.0,254.3466,254.4963,254.2668,254.4164,357715.0
2024-12-27 13:40:00,255.02,255.22,254.94,254.97,290939.0,254.4264,254.626,254.3466,254.3765,290939.0
2024-12-27 13:50:00,254.97,255.34,254.96,255.3,273994.0,254.3765,254.7457,254.3666,254.7058,273994.0
2024-12-27 14:00:00,255.29,255.38,255.18,255.33,230637.0,254.6958,254.7856,254.5861,254.7357,230637.0
2024-12-27 14:10:00,255.33,255.48,255.26,255.46,246593.0,254.7357,254.8854,254.6659,254.8654,246593.0
2024-12-27 14:20:00,255.47,255.51,254.97,255.02,438049.0,254.8754,254.9153,254.3765,254.4264,438049.0
2024-12-27 14:30:00,255.03,255.3,254.98,255.21,242279.0,254.4364,254.7058,254.3865,254.616,242279.0
2024-12-27 14:40:00,255.22,255.48,255.21,255.38,195164.0,254.626,254.8854,254.616,254.7856,195164.0
2024-12-27 14:50:00,255.38,255.56,255.29,255.47,315572.0,254.7856,254.9652,254.6958,254.8754,315572.0
2024-12-27 15:00:00,255.45,255.46,255.0,255.26,282608.0,254.8554,254.8654,254.4065,254.6659,282608.0
2024-12-27 15:10:00,255.24,255.26,254.95,255.04,468246.0,254.6459,254.6659,254.3566,254.4464,468246.0
2024-12-27 15:20:00,255.04,255.22,254.97,255.18,373880.0,254.4464,254.626,254.3765,254.5861,373880.0
2024-12-27 15:30:00,255.18,255.21,254.97,255.02,583454.0,254.5861,254.616,254.3765,254.4264,583454.0
2024-12-27 15:40:00,255.04,255.31,254.97,255.27,650881.0,254.4464,254.7158,254.3765,254.6758,650881.0
2024-12-27 15:50:00,255.27,255.82,255.0,255.73,3011450.0,254.6758,255.2246,254.4065,255.1348,3011450.0
2024-12-30 09:30:00,252.22,253.0,251.28,252.07,2065328.0,251.6329,252.4111,250.6951,251.4833,2065328.0
2024-12-30 09:40:00,252.09,252.39,250.89,251.37,987816.0,251.5032,251.8025,250.306,250.7849,987816.0
2024-12-30 09:50:00,251.37,251.65,251.02,251.27,687130.0,250.7849,251.0643,250.4357,250.6852,687130.0
2024-12-30 10:00:00,251.26,252.07,251.0,251.95,977396.0,250.6752,251.4833,250.4158,251.3636,977396.0
2024-12-30 10:10:00,251.96,252.06,250.98,250.98,675063.0,251.3735,251.4733,250.3958,250.3958,675063.0
2024-12-30 10:20:00,250.99,251.32,250.75,250.92,572454.0,250.4058,250.735,250.1664,250.336,572454.0
2024-12-30 10:30:00,250.93,251.95,250.89,251.92,533474.0,250.3459,251.3636,250.306,251.3336,533474.0
2024-12-30 10:40:00,251.9,252.17,251.11,251.32,576489.0,251.3137,251.5831,250.5255,250.735,576489.0
2024-12-30 10:50:00,251.34,251.7,251.15,251.69,335218.0,250.755,251.1142,250.5654,251.1042,335218.0
2024-12-30 11:00:00,251.69,251.75,251.27,251.44,337443.0,251.1042,251.164,250.6852,250.8548,337443.0
2024-12-30 11:10:00,251.43,252.05,251.06,252.0,589554.0,250.8448,251.4633,250.4756,251.4135,589554.0
2024-12-30 11:20:00,251.97,252.29,251.72,251.9,368698.0,251.3835,251.7028,251.1341,251.3137,368698.0
2024-12-30 11:30:00,251.89,252.38,251.81,252.33,307376.0,251.3037,251.7926,251.2239,251.7427,307376.0
2024-12-30 11:40:00,252.32,252.6,252.17,252.29,427156.0,251.7327,252.0121,251.5831,251.7028,427156.0
2024-12-30 11:50:00,252.3,252.65,252.23,252.54,272801.0,251.7128,252.0619,251.6429,251.9522,272801.0
2024-12-30 12:00:00,252.5,252.77,252.35,252.48,384806.0,251.9123,252.1817,251.7626,251.8923,384806.0
2024-12-30 12:10:00,252.48,252.82,252.47,252.7,280829.0,251.8923,252.2315,251.8824,252.1118,280829.0
2024-12-30 12:20:00,252.69,253.1,252.67,253.05,330483.0,252.1018,252.5109,252.0819,252.461,330483.0
2024-12-30 12:30:00,253.06,253.18,252.92,253.1,213996.0,252.471,252.5907,252.3313,252.5109,213996.0
2024-12-30 12:40:00,253.11,253.41,252.95,253.37,295274.0,252.5209,252.8202,252.3612,252.7803,295274.0
2024-12-30 12:50:00,253.38,253.47,252.7,253.41,256366.0,252.7902,252.88,252.1118,252.8202,256366.0
2024-12-30 13:00:00,253.4,253.41,252.87,253.0,220794.0,252.8102,252.8202,252.2814,252.4111,220794.0
2024-12-30 13:10:00,253.01,253.16,252.82,252.91,215245.0,252.4211,252.5708,252.2315,252.3213,215245.0
2024-12-30 13:20:00,252.91,253.03,252.5,252.82,291955.0,252.3213,252.4411,251.9123,252.2315,291955.0
2024-12-30 13:30:00,252.8,253.29,252.77,252.93,255598.0,252.2116,252.7005,252.1817,252.3413,255598.0
2024-12-30 13:40:00,252.94,253.26,252.86,253.09,229372.0,252.3513,252.6705,252.2715,252.5009,229372.0
2024-12-30 13:50:00,253.1,253.29,252.94,253.14,256196.0,252.5109,252.7005,252.3513,252.5508,256196.0
2024-12-30 14:00:00,253.12,253.21,252.84,253.11,279862.0,252.5308,252.6206,252.2515,252.5209,279862.0
2024-12-30 14:10:00,253.09,253.12,252.76,252.84,228082.0,252.5009,252.5308,252.1717,252.2515,228082.0
2024-12-30 14:20:00,252.84,253.02,252.59,252.94,306705.0,252.2515,252.4311,252.0021,252.3513,306705.0
2024-12-30 14:30:00,252.93,253.2,252.89,253.13,258449.0,252.3413,252.6107,252.3014,252.5408,258449.0
2024-12-30 14:40:00,253.12,253.36,253.05,253.2,264629.0,252.5308,252.7703,252.461,252.6107,264629.0
2024-12-30 14:50:00,253.2,253.5,253.12,253.34,269671.0,252.6107,252.91,252.5308,252.7503,269671.0
2024-12-30 15:00:00,253.35,253.4,253.08,253.23,287907.0,252.7603,252.8102,252.4909,252.6406,287907.0
2024-12-30 15:10:00,253.23,253.48,253.14,253.22,335316.0,252.6406,252.89,252.5508,252.6306,335316.0
2024-12-30 15:20:00,253.23,253.25,252.68,252.72,339118.0,252.6406,252.6605,252.0919,252.1318,339118.0
2024-12-30 15:30:00,252.72,252.92,252.56,252.67,400514.0,252.1318,252.3313,251.9722,252.0819,400514.0
2024-12-30 15:40:00,252.67,253.04,252.65,252.87,472623.0,252.0819,252.451,252.0619,252.2814,472623.0
2024-12-30 15:50:00,252.84,253.0,252.04,252.06,1947060.0,252.2515,252.4111,251.4534,251.4733,1947060.0
2024-12-31 09:30:00,252.44,253.28,252.06,252.11,1177279.0,251.8524,252.6905,251.4733,251.5232,1177279.0
2024-12-31 09:40:00,252.12,252.26,251.77,251.95,993236.0,251.5332,251.6729,251.184,251.3636,993236.0
2024-12-31 09:50:00,251.95,252.32,251.55,252.27,498297.0,251.3636,251.7327,250.9645,251.6828,498297.0
2024-12-31 10:00:00,252.25,252.4,251.57,251.65,413030.0,251.6629,251.8125,250.9845,251.0643,413030.0
2024-12-31 10:10:00,251.61,252.14,251.31,252.11,418677.0,251.0244,251.5531,250.7251,251.5232,418677.0
2024-12-31 10:20:00,252.08,252.3,251.61,251.69,375027.0,251.4933,251.7128,251.0244,251.1042,375027.0
2024-12-31 10:30:00,251.71,252.14,251.46,251.79,396502.0,251.1241,251.5531,250.8747,251.2039,396502.0
2024-12-31 10:40:00,251.78,251.86,251.4,251.45,311058.0,251.194,251.2738,250.8149,250.8647,311058.0
2024-12-31 10:50:00,251.45,251.99,251.4,251.82,221168.0,250.8647,251.4035,250.8149,251.2339,221168.0
2024-12-31 11:00:00,251.83,251.85,251.06,251.42,345798.0,251.2439,251.2638,250.4756,250.8348,345798.0
2024-12-31 11:10:00,251.42,251.51,251.14,251.15,274477.0,250.8348,250.9246,250.5555,250.5654,274477.0
2024-12-31 11:20:00,251.15,251.35,251.02,251.18,316617.0,250.5654,250.765,250.4357,250.5954,316617.0
2024-12-31 11:30:00,251.18,251.35,251.04,251.12,194100.0,250.5954,250.765,250.4557,250.5355,194100.0
2024-12-31 11:40:00,251.14,251.47,251.08,251.43,208095.0,250.5555,250.8847,250.4956,250.8448,208095.0
2024-12-31 11:50:00,251.43,251.55,251.13,251.32,235660.0,250.8448,250.9645,250.5455,250.735,235660.0
2024-12-31 12:00:00,251.32,251.47,250.93,251.47,348565.0,250.735,250.8847,250.3459,250.8847,348565.0
2024-12-31 12:10:00,251.47,251.53,251.13,251.36,212435.0,250.8847,250.9445,250.5455,250.7749,212435.0
2024-12-31 12:20:00,251.37,251.46,250.65,250.72,332324.0,250.7849,250.8747,250.0666,250.1364,332324.0
2024-12-31 12:30:00,250.7,250.76,250.09,250.15,482708.0,250.1165,250.1763,249.5079,249.5678,482708.0
2024-12-31 12:40:00,250.18,250.38,250.07,250.16,333016.0,249.5977,249.7972,249.4879,249.5777,333016.0
2024-12-31 12:50:00,250.15,250.72,250.06,250.67,533514.0,249.5678,250.1364,249.478,250.0866,533514.0
2024-12-31 13:00:00,250.66,250.74,250.34,250.5,305904.0,250.0766,250.1564,249.7573,249.9169,305904.0
2024-12-31 13:10:00,250.49,250.52,249.79,249.82,411845.0,249.907,249.9369,249.2086,249.2385,411845.0
2024-12-31 13:20:00,249.83,249.89,249.43,249.68,557009.0,249.2485,249.3084,248.8494,249.0989,557009.0
2024-12-31 13:30:00,249.69,249.86,249.53,249.85,269766.0,249.1088,249.2784,248.9492,249.2685,269766.0
2024-12-31 13:40:00,249.85,250.14,249.8,250.08,292628.0,249.2685,249.5578,249.2186,249.4979,292628.0
2024-12-31 13:50:00,250.08,250.21,249.86,249.88,257872.0,249.4979,249.6276,249.2784,249.2984,257872.0
2024-12-31 14:00:00,249.89,250.24,249.68,250.16,300872.0,249.3084,249.6576,249.0989,249.5777,300872.0
2024-12-31 14:10:00,250.14,250.27,249.84,249.87,342210.0,249.5578,249.6875,249.2585,249.2884,342210.0
2024-12-31 14:20:00,249.88,250.0,249.67,249.77,273074.0,249.2984,249.4181,249.0889,249.1886,273074.0
2024-12-31 14:30:00,249.77,250.12,249.75,250.05,306660.0,249.1886,249.5378,249.1687,249.468,306660.0
2024-12-31 14:40:00,250.05,250.08,249.69,249.95,295849.0,249.468,249.4979,249.1088,249.3682,295849.0
2024-12-31 14:50:00,249.94,250.43,249.93,250.42,364470.0,249.3583,249.8471,249.3483,249.8371,364470.0
2024-12-31 15:00:00,250.41,250.44,250.14,250.23,388006.0,249.8272,249.8571,249.5578,249.6476,388006.0
2024-12-31 15:10:00,250.21,250.33,249.79,250.3,550185.0,249.6276,249.7473,249.2086,249.7174,550185.0
2024-12-31 15:20:00,250.3,250.88,250.3,250.77,770019.0,249.7174,250.2961,249.7174,250.1863,770019.0
2024-12-31 15:30:00,250.77,251.02,250.49,250.75,567358.0,250.1863,250.4357,249.907,250.1664,567358.0
2024-12-31 15:40:00,250.71,251.08,250.5,251.01,705694.0,250.1265,250.4956,249.9169,250.4258,705694.0
2024-12-31 15:50:00,250.99,251.0,249.5,250.38,3319783.0,250.4058,250.4158,248.9193,249.7972,3319783.0
2025-01-02 09:30:00,248.93,249.1,245.1,245.22,3712880.0,248.3506,248.5202,244.5295,244.6492,3712880.0
2025-01-02 09:40:00,245.23,245.95,244.8,245.88,2077090.0,244.6592,245.3775,244.2302,245.3077,2077090.0
2025-01-02 09:50:00,245.89,246.99,245.51,246.85,1457593.0,245.3177,246.4151,244.9386,246.2754,1457593.0
2025-01-02 10:00:00,246.89,247.71,246.28,247.66,1030978.0,246.3153,247.1334,245.7068,247.0836,1030978.0
2025-01-02 10:10:00,247.63,247.81,246.36,246.38,959486.0,247.0536,247.2332,245.7866,245.8065,959486.0
2025-01-02 10:20:00,246.39,246.51,245.29,245.68,1044326.0,245.8165,245.9362,244.7191,245.1082,1044326.0
2025-01-02 10:30:00,245.66,245.75,244.96,245.23,915600.0,245.0882,245.178,244.3898,244.6592,915600.0
2025-01-02 10:40:00,245.23,245.46,244.82,245.18,1083898.0,244.6592,244.8887,244.2502,244.6093,1083898.0
2025-01-02 10:50:00,245.18,245.88,245.07,245.42,822949.0,244.6093,245.3077,244.4996,244.8488,822949.0
2025-01-02 11:00:00,245.42,245.49,244.37,244.54,965836.0,244.8488,244.9186,243.8012,243.9708,965836.0
2025-01-02 11:10:00,244.54,244.89,244.16,244.81,774451.0,243.9708,244.32,243.5917,244.2402,774451.0
2025-01-02 11:20:00,244.81,245.08,244.45,244.9,513423.0,244.2402,244.5096,243.881,244.33,513423.0
2025-01-02 11:30:00,244.91,245.08,244.68,244.87,484248.0,244.34,244.5096,244.1105,244.3001,484248.0
2025-01-02 11:40:00,244.87,245.16,244.72,245.12,431125.0,244.3001,244.5894,244.1504,244.5495,431125.0
2025-01-02 11:50:00,245.1,245.25,244.52,244.64,482731.0,244.5295,244.6792,243.9509,244.0706,482731.0
2025-01-02 12:00:00,244.68,245.1,244.53,244.67,442851.0,244.1105,244.5295,243.9608,244.1005,442851.0
2025-01-02 12:10:00,244.68,245.25,244.65,244.78,425051.0,244.1105,244.6792,244.0806,244.2103,425051.0
2025-01-02 12:20:00,244.79,244.87,243.31,243.43,1037492.0,244.2202,244.3001,242.7437,242.8634,1037492.0
2025-01-02 12:30:00,243.42,243.42,242.53,242.59,926861.0,242.8534,242.8534,241.9655,242.0254,926861.0
2025-01-02 12:40:00,242.6,242.8,242.34,242.5,837123.0,242.0353,242.2349,241.7759,241.9356,837123.0
2025-01-02 12:50:00,242.53,243.08,242.31,242.99,734572.0,241.9655,242.5142,241.746,242.4244,734572.0
2025-01-02 13:00:00,242.98,243.03,242.41,243.01,570196.0,242.4145,242.4643,241.8458,242.4444,570196.0
2025-01-02 13:10:00,243.01,243.03,242.31,242.69,595983.0,242.4444,242.4643,241.746,242.1251,595983.0
2025-01-02 13:20:00,242.68,242.92,242.5,242.69,478118.0,242.1151,242.3546,241.9356,242.1251,478118.0
2025-01-02 13:30:00,242.67,242.7,242.18,242.43,745082.0,242.1052,242.1351,241.6163,241.8657,745082.0
2025-01-02 13:40:00,242.43,242.63,242.2,242.26,555624.0,241.8657,242.0653,241.6363,241.6961,555624.0
2025-01-02 13:50:00,242.27,242.39,241.82,242.23,862046.0,241.7061,241.8258,241.2572,241.6662,862046.0
2025-01-02 14:00:00,242.24,242.74,242.03,242.4,733632.0,241.6762,242.175,241.4667,241.8358,733632.0
2025-01-02 14:10:00,242.41,242.5,242.13,242.32,495059.0,241.8458,241.9356,241.5664,241.756,495059.0
2025-01-02 14:20:00,242.34,242.84,242.23,242.49,668774.0,241.7759,242.2748,241.6662,241.9256,668774.0
2025-01-02 14:30:00,242.48,242.52,242.15,242.42,506178.0,241.9156,241.9555,241.5864,241.8558,506178.0
2025-01-02 14:40:00,242.41,242.57,242.12,242.41,616213.0,241.8458,242.0054,241.5565,241.8458,616213.0
2025-01-02 14:50:00,242.42,242.64,241.87,241.96,618512.0,241.8558,242.0752,241.307,241.3968,618512.0
2025-01-02 15:00:00,241.97,242.83,241.97,242.81,608941.0,241.4068,242.2648,241.4068,242.2448,608941.0
2025-01-02 15:10:00,242.81,243.44,242.71,243.38,867333.0,242.2448,242.8734,242.1451,242.8135,867333.0
2025-01-02 15:20:00,243.39,243.41,243.02,243.23,634710.0,242.8235,242.8434,242.4544,242.6639,634710.0
2025-01-02 15:30:00,243.25,243.59,243.01,243.25,712186.0,242.6838,243.023,242.4444,242.6838,712186.0
2025-01-02 15:40:00,243.27,243.67,243.27,243.5,773047.0,242.7038,243.1028,242.7038,242.9332,773047.0
2025-01-02 15:50:00,243.51,243.95,243.32,243.82,2109171.0,242.9432,243.3822,242.7537,243.2525,2109171.0
2025-01-03 09:30:00,243.4,243.4,241.89,243.19,2533302.0,242.8335,242.8335,241.327,242.624,2533302.0
2025-01-03 09:40:00,243.17,244.18,242.64,242.74,1356947.0,242.604,243.6117,242.0752,242.175,1356947.0
2025-01-03 09:50:00,242.73,243.19,242.36,243.09,730997.0,242.165,242.624,241.7959,242.5242,730997.0
2025-01-03 10:00:00,243.11,244.0,242.69,243.88,738014.0,242.5441,243.4321,242.1251,243.3124,738014.0
2025-01-03 10:10:00,243.88,243.94,242.83,243.08,645234.0,243.3124,243.3722,242.2648,242.5142,645234.0
2025-01-03 10:20:00,243.08,243.13,242.35,242.46,620363.0,242.5142,242.5641,241.7859,241.8957,620363.0
2025-01-03 10:30:00,242.45,242.92,242.14,242.5,710908.0,241.8857,242.3546,241.5764,241.9356,710908.0
2025-01-03 10:40:00,242.5,243.17,242.44,243.01,652688.0,241.9356,242.604,241.8757,242.4444,652688.0
2025-01-03 10:50:00,243.0,243.25,242.73,243.01,440394.0,242.4344,242.6838,242.165,242.4444,440394.0
2025-01-03 11:00:00,243.03,243.64,242.84,242.87,603605.0,242.4643,243.0729,242.2748,242.3047,603605.0
2025-01-03 11:10:00,242.9,243.39,242.68,243.34,378222.0,242.3346,242.8235,242.1151,242.7736,378222.0
2025-01-03 11:20:00,243.34,243.68,243.34,243.49,497093.0,242.7736,243.1128,242.7736,242.9233,497093.0
2025-01-03 11:30:00,243.48,243.93,243.39,243.87,594354.0,242.9133,243.3622,242.8235,243.3024,594354.0
2025-01-03 11:40:00,243.88,244.05,243.61,243.67,415053.0,243.3124,243.482,243.043,243.1028,415053.0
2025-01-03 11:50:00,243.71,243.86,243.3,243.32,375529.0,243.1428,243.2924,242.7337,242.7537,375529.0
2025-01-03 12:00:00,243.34,243.52,242.91,242.92,506753.0,242.7736,242.9532,242.3446,242.3546,506753.0
2025-01-03 12:10:00,242.9,243.02,242.7,242.71,501361.0,242.3346,242.4544,242.1351,242.1451,501361.0
2025-01-03 12:20:00,242.73,242.98,242.67,242.77,461385.0,242.165,242.4145,242.1052,242.2049,461385.0
2025-01-03 12:30:00,242.78,242.91,242.56,242.64,362961.0,242.2149,242.3446,241.9954,242.0752,362961.0
2025-01-03 12:40:00,242.64,242.75,242.46,242.47,439857.0,242.0752,242.185,241.8957,241.9056,439857.0
2025-01-03 12:50:00,242.48,242.63,242.39,242.53,386681.0,241.9156,242.0653,241.8258,241.9655,386681.0
2025-01-03 13:00:00,242.52,242.66,242.28,242.65,505354.0,241.9555,242.0952,241.7161,242.0852,505354.0
2025-01-03 13:10:00,242.67,243.16,242.62,243.11,468951.0,242.1052,242.594,242.0553,242.5441,468951.0
2025-01-03 13:20:00,243.11,243.12,242.75,243.01,426785.0,242.5441,242.5541,242.185,242.4444,426785.0
2025-01-03 13:30:00,243.0,243.06,242.59,242.82,400539.0,242.4344,242.4943,242.0254,242.2548,400539.0
2025-01-03 13:40:00,242.81,243.06,242.76,242.86,406313.0,242.2448,242.4943,242.195,242.2947,406313.0
2025-01-03 13:50:00,242.86,242.93,242.54,242.72,339034.0,242.2947,242.3646,241.9755,242.1551,339034.0
2025-01-03 14:00:00,242.71,242.95,242.57,242.94,358816.0,242.1451,242.3845,242.0054,242.3745,358816.0
2025-01-03 14:10:00,242.92,242.99,242.77,242.85,349931.0,242.3546,242.4244,242.2049,242.2848,349931.0
2025-01-03 14:20:00,242.85,242.86,242.67,242.67,332021.0,242.2848,242.2947,242.1052,242.1052,332021.0
2025-01-03 14:30:00,242.66,243.06,242.64,243.03,594206.0,242.0952,242.4943,242.0752,242.4643,594206.0
2025-01-03 14:40:00,243.03,243.45,243.02,243.4,530278.0,242.4643,242.8834,242.4544,242.8335,530278.0
2025-01-03 14:50:00,243.4,243.4,243.06,243.26,283611.0,242.8335,242.8335,242.4943,242.6938,283611.0
2025-01-03 15:00:00,243.25,243.26,242.87,242.98,376252.0,242.6838,242.6938,242.3047,242.4145,376252.0
2025-01-03 15:10:00,242.98,243.01,242.82,242.9,230439.0,242.4145,242.4444,242.2548,242.3346,230439.0
2025-01-03 15:20:00,242.91,243.0,242.8,242.85,281521.0,242.3446,242.4344,242.2349,242.2848,281521.0
2025-01-03 15:30:00,242.84,242.84,242.61,242.74,554931.0,242.2748,242.2748,242.0453,242.175,554931.0
2025-01-03 15:40:00,242.71,243.08,242.65,242.8,758414.0,242.1451,242.5142,242.0852,242.2349,758414.0
2025-01-03 15:50:00,242.8,243.6,242.66,243.3,2150550.0,242.2349,243.033,242.0952,242.7337,2150550.0
2025-01-06 09:30:00,244.36,246.19,243.8,245.51,2692299.0,243.7912,245.617,243.2325,244.9386,2692299.0
2025-01-06 09:40:00,245.51,245.57,244.42,244.59,878980.0,244.9386,244.9984,243.8511,244.0207,878980.0
2025-01-06 09:50:00,244.61,244.94,243.2,244.43,989163.0,244.0407,244.3699,242.6339,243.8611,989163.0
2025-01-06 10:00:00,244.45,244.91,244.44,244.88,792906.0,243.881,244.34,243.8711,244.31,792906.0
2025-01-06 10:10:00,244.88,245.63,244.62,245.26,896448.0,244.31,245.0583,244.0506,244.6891,896448.0
2025-01-06 10:20:00,245.25,245.77,245.23,245.55,686243.0,244.6792,245.198,244.6592,244.9785,686243.0
2025-01-06 10:30:00,245.54,245.94,245.33,245.71,512034.0,244.9685,245.3676,244.759,245.1381,512034.0
2025-01-06 10:40:00,245.71,246.43,245.64,246.1,760312.0,245.1381,245.8564,245.0683,245.5272,760312.0
2025-01-06 10:50:00,246.12,246.46,245.96,246.34,496387.0,245.5471,245.8864,245.3875,245.7666,496387.0
2025-01-06 11:00:00,246.35,247.14,246.31,247.05,869937.0,245.7766,246.5648,245.7367,246.475,869937.0
2025-01-06 11:10:00,247.06,247.33,246.43,246.44,782212.0,246.485,246.7543,245.8564,245.8664,782212.0
2025-01-06 11:20:00,246.45,246.83,246.21,246.75,572802.0,245.8764,246.2555,245.6369,246.1757,572802.0
2025-01-06 11:30:00,246.75,246.77,246.1,246.15,399035.0,246.1757,246.1956,245.5272,245.5771,399035.0
2025-01-06 11:40:00,246.15,246.27,245.89,245.93,348020.0,245.5771,245.6968,245.3177,245.3576,348020.0
2025-01-06 11:50:00,245.94,246.34,245.91,246.25,362143.0,245.3676,245.7666,245.3376,245.6768,362143.0
2025-01-06 12:00:00,246.25,246.49,246.2,246.34,300322.0,245.6768,245.9163,245.627,245.7666,300322.0
2025-01-06 12:10:00,246.34,246.35,245.87,245.94,281427.0,245.7666,245.7766,245.2977,245.3676,281427.0
2025-01-06 12:20:00,245.93,246.01,245.7,245.77,255220.0,245.3576,245.4374,245.1281,245.198,255220.0
2025-01-06 12:30:00,245.76,245.87,245.63,245.63,306247.0,245.188,245.2977,245.0583,245.0583,306247.0
2025-01-06 12:40:00,245.63,245.67,245.07,245.13,495386.0,245.0583,245.0982,244.4996,244.5594,495386.0
2025-01-06 12:50:00,245.12,245.19,244.73,244.95,576303.0,244.5495,244.6193,244.1604,244.3799,576303.0
2025-01-06 13:00:00,244.98,245.02,244.47,244.82,400268.0,244.4098,244.4497,243.901,244.2502,400268.0
2025-01-06 13:10:00,244.83,244.93,244.6,244.74,289469.0,244.2601,244.3599,244.0307,244.1704,289469.0
2025-01-06 13:20:00,244.72,245.05,244.61,245.03,329179.0,244.1504,244.4796,244.0407,244.4597,329179.0
2025-01-06 13:30:00,245.03,245.1,244.87,245.07,307273.0,244.4597,244.5295,244.3001,244.4996,307273.0
2025-01-06 13:40:00,245.06,245.11,244.6,244.72,317077.0,244.4896,244.5395,244.0307,244.1504,317077.0
2025-01-06 13:50:00,244.71,245.13,244.71,244.87,201622.0,244.1404,244.5594,244.1404,244.3001,201622.0
2025-01-06 14:00:00,244.87,245.1,244.71,244.97,296046.0,244.3001,244.5295,244.1404,244.3998,296046.0
2025-01-06 14:10:00,244.98,245.17,244.91,245.04,200577.0,244.4098,244.5994,244.34,244.4697,200577.0
2025-01-06 14:20:00,245.06,245.18,244.97,244.99,237571.0,244.4896,244.6093,244.3998,244.4198,237571.0
2025-01-06 14:30:00,244.98,245.07,244.87,244.96,232272.0,244.4098,244.4996,244.3001,244.3898,232272.0
2025-01-06 14:40:00,244.97,245.13,244.86,245.09,292724.0,244.3998,244.5594,244.2901,244.5195,292724.0
2025-01-06 14:50:00,245.09,245.13,244.5,244.59,286627.0,244.5195,244.5594,243.9309,244.0207,286627.0
2025-01-06 15:00:00,244.59,244.78,244.42,244.66,280351.0,244.0207,244.2103,243.8511,244.0905,280351.0
2025-01-06 15:10:00,244.66,244.85,244.61,244.75,294492.0,244.0905,244.2801,244.0407,244.1803,294492.0
2025-01-06 15:20:00,244.75,244.98,244.69,244.9,302934.0,244.1803,244.4098,244.1205,244.33,302934.0
2025-01-06 15:30:00,244.91,245.05,244.78,244.8,349046.0,244.34,244.4796,244.2103,244.2302,349046.0
2025-01-06 15:40:00,244.79,244.85,244.41,244.48,350019.0,244.2202,244.2801,243.8411,243.911,350019.0
2025-01-06 15:50:00,244.48,245.34,244.41,245.0,2125057.0,243.911,244.769,243.8411,244.4297,2125057.0
2025-01-07 09:30:00,242.7,244.94,242.66,244.47,2053912.0,242.1351,244.3699,242.0952,243.901,2053912.0
2025-01-07 09:40:00,244.48,245.36,244.33,244.84,995637.0,243.911,244.7889,243.7613,244.2701,995637.0
2025-01-07 09:50:00,244.85,245.19,244.67,244.92,610838.0,244.2801,244.6193,244.1005,244.3499,610838.0
2025-01-07 10:00:00,244.85,245.0,244.34,244.51,818767.0,244.2801,244.4297,243.7713,243.9409,818767.0
2025-01-07 10:10:00,244.51,244.88,244.19,244.63,674108.0,243.9409,244.31,243.6216,244.0606,674108.0
2025-01-07 10:20:00,244.64,245.55,244.33,245.17,757257.0,244.0706,244.9785,243.7613,244.5994,757257.0
2025-01-07 10:30:00,245.16,245.38,244.42,244.45,750111.0,244.5894,244.8089,243.8511,243.881,750111.0
2025-01-07 10:40:00,244.46,245.0,244.4,244.51,548018.0,243.891,244.4297,243.8311,243.9409,548018.0
2025-01-07 10:50:00,244.51,244.77,244.03,244.67,525680.0,243.9409,244.2003,243.462,244.1005,525680.0
2025-01-07 11:00:00,244.67,244.78,244.15,244.28,399940.0,244.1005,244.2103,243.5817,243.7114,399940.0
2025-01-07 11:10:00,244.27,244.3,243.87,243.96,443199.0,243.7014,243.7314,243.3024,243.3922,443199.0
2025-01-07 11:20:00,243.97,244.2,243.71,243.76,362000.0,243.4021,243.6316,243.1428,243.1926,362000.0
2025-01-07 11:30:00,243.74,243.86,243.17,243.47,545180.0,243.1727,243.2924,242.604,242.9033,545180.0
2025-01-07 11:40:00,243.47,243.88,243.34,243.71,361747.0,242.9033,243.3124,242.7736,243.1428,361747.0
2025-01-07 11:50:00,243.69,243.69,243.0,243.08,355025.0,243.1228,243.1228,242.4344,242.5142,355025.0
2025-01-07 12:00:00,243.06,243.31,243.04,243.15,293539.0,242.4943,242.7437,242.4743,242.5841,293539.0
2025-01-07 12:10:00,243.13,243.23,242.86,242.88,420728.0,242.5641,242.6639,242.2947,242.3147,420728.0
2025-01-07 12:20:00,242.88,242.9,242.13,242.39,510456.0,242.3147,242.3346,241.5664,241.8258,510456.0
2025-01-07 12:30:00,242.4,242.73,242.13,242.23,366976.0,241.8358,242.165,241.5664,241.6662,366976.0
2025-01-07 12:40:00,242.19,242.35,241.91,241.93,521457.0,241.6263,241.7859,241.3469,241.3669,521457.0
2025-01-07 12:50:00,241.94,242.32,241.35,242.26,559406.0,241.3769,241.756,240.7882,241.6961,559406.0
2025-01-07 13:00:00,242.27,242.74,242.17,242.72,427510.0,241.7061,242.175,241.6063,242.1551,427510.0
2025-01-07 13:10:00,242.72,243.05,242.66,243.02,362053.0,242.1551,242.4843,242.0952,242.4544,362053.0
2025-01-07 13:20:00,243.01,243.41,242.96,243.16,366814.0,242.4444,242.8434,242.3945,242.594,366814.0
2025-01-07 13:30:00,243.15,243.18,242.35,242.44,479868.0,242.5841,242.614,241.7859,241.8757,479868.0
2025-01-07 13:40:00,242.45,242.46,242.07,242.28,309199.0,241.8857,241.8957,241.5066,241.7161,309199.0
2025-01-07 13:50:00,242.29,242.53,242.13,242.33,346333.0,241.7261,241.9655,241.5664,241.766,346333.0
2025-01-07 14:00:00,242.31,242.54,242.31,242.48,228222.0,241.746,241.9755,241.746,241.9156,228222.0
2025-01-07 14:10:00,242.48,242.57,242.34,242.43,275820.0,241.9156,242.0054,241.7759,241.8657,275820.0
2025-01-07 14:20:00,242.43,242.52,242.34,242.46,273563.0,241.8657,241.9555,241.7759,241.8957,273563.0
2025-01-07 14:30:00,242.45,242.49,242.0,242.04,288033.0,241.8857,241.9256,241.4367,241.4766,288033.0
2025-01-07 14:40:00,242.03,242.13,241.87,241.93,271897.0,241.4667,241.5664,241.307,241.3669,271897.0
2025-01-07 14:50:00,241.92,242.23,241.84,242.21,237869.0,241.3569,241.6662,241.2771,241.6462,237869.0
2025-01-07 15:00:00,242.23,242.28,241.86,241.95,378373.0,241.6662,241.7161,241.2971,241.3868,378373.0
2025-01-07 15:10:00,241.91,242.13,241.75,241.98,450788.0,241.3469,241.5664,241.1873,241.4168,450788.0
2025-01-07 15:20:00,241.99,242.14,241.84,242.01,405397.0,241.4268,241.5764,241.2771,241.4467,405397.0
2025-01-07 15:30:00,242.02,242.13,241.53,241.79,539890.0,241.4567,241.5664,240.9678,241.2272,539890.0
2025-01-07 15:40:00,241.79,242.12,241.57,241.87,681875.0,241.2272,241.5565,241.0077,241.307,681875.0
2025-01-07 15:50:00,241.83,242.41,241.61,242.19,1641653.0,241.2671,241.8458,241.0476,241.6263,1641653.0
2025-01-08 09:30:00,241.92,242.0,240.25,240.32,1614896.0,241.3569,241.4367,239.6908,239.7606,1614896.0
2025-01-08 09:40:00,240.34,241.64,240.05,241.53,1071268.0,239.7806,241.0776,239.4913,240.9678,1071268.0
2025-01-08 09:50:00,241.53,241.54,240.66,240.93,641334.0,240.9678,240.9778,240.0999,240.3692,641334.0
2025-01-08 10:00:00,240.95,241.51,240.87,241.13,551270.0,240.3892,240.9479,240.3094,240.5688,551270.0
2025-01-08 10:10:00,241.15,242.3,241.14,242.23,678479.0,240.5887,241.736,240.5787,241.6662,678479.0
2025-01-08 10:20:00,242.23,242.87,241.79,242.41,743178.0,241.6662,242.3047,241.2272,241.8458,743178.0
2025-01-08 10:30:00,242.39,242.99,242.08,242.58,575680.0,241.8258,242.4244,241.5165,242.0154,575680.0
2025-01-08 10:40:00,242.59,243.24,242.5,243.19,645936.0,242.0254,242.6738,241.9356,242.624,645936.0
2025-01-08 10:50:00,243.19,243.72,243.1,243.47,742036.0,242.624,243.1527,242.5342,242.9033,742036.0
2025-01-08 11:00:00,243.48,243.6,243.16,243.48,580913.0,242.9133,243.033,242.594,242.9133,580913.0
2025-01-08 11:10:00,243.5,243.67,242.99,243.0,401404.0,242.9332,243.1028,242.4244,242.4344,401404.0
2025-01-08 11:20:00,243.02,243.12,242.66,242.71,330837.0,242.4544,242.5541,242.0952,242.1451,330837.0
2025-01-08 11:30:00,242.73,243.48,242.64,243.35,272181.0,242.165,242.9133,242.0752,242.7836,272181.0
2025-01-08 11:40:00,243.36,243.58,243.21,243.42,325573.0,242.7936,243.0131,242.6439,242.8534,325573.0
2025-01-08 11:50:00,243.41,243.45,243.15,243.28,357610.0,242.8434,242.8834,242.5841,242.7138,357610.0
2025-01-08 12:00:00,243.28,243.29,242.63,242.67,286546.0,242.7138,242.7237,242.0653,242.1052,286546.0
2025-01-08 12:10:00,242.66,242.67,242.12,242.33,393967.0,242.0952,242.1052,241.5565,241.766,393967.0
2025-01-08 12:20:00,242.33,242.5,241.24,241.37,571524.0,241.766,241.9356,240.6785,240.8082,571524.0
2025-01-08 12:30:00,241.39,241.59,241.2,241.29,408012.0,240.8282,241.0277,240.6386,240.7284,408012.0
2025-01-08 12:40:00,241.29,241.69,241.28,241.4,367021.0,240.7284,241.1275,240.7184,240.8381,367021.0
2025-01-08 12:50:00,241.41,241.54,241.24,241.4,330307.0,240.8481,240.9778,240.6785,240.8381,330307.0
2025-01-08 13:00:00,241.39,242.14,241.35,242.07,343797.0,240.8282,241.5764,240.7882,241.5066,343797.0
2025-01-08 13:10:00,242.09,242.34,241.86,242.12,321844.0,241.5265,241.7759,241.2971,241.5565,321844.0
2025-01-08 13:20:00,242.13,242.52,242.01,242.35,230043.0,241.5664,241.9555,241.4467,241.7859,230043.0
2025-01-08 13:30:00,242.35,242.48,242.13,242.16,273749.0,241.7859,241.9156,241.5664,241.5964,273749.0
2025-01-08 13:40:00,242.17,242.27,241.87,241.92,299742.0,241.6063,241.7061,241.307,241.3569,299742.0
2025-01-08 13:50:00,241.91,241.99,241.12,241.42,372751.0,241.3469,241.4268,240.5588,240.8581,372751.0
2025-01-08 14:00:00,241.43,242.03,241.04,242.0,402293.0,240.8681,241.4667,240.479,241.4367,402293.0
2025-01-08 14:10:00,241.96,242.25,241.4,242.22,404934.0,241.3968,241.6861,240.8381,241.6562,404934.0
2025-01-08 14:20:00,242.24,242.98,242.12,242.8,348808.0,241.6762,242.4145,241.5565,242.2349,348808.0
2025-01-08 14:30:00,242.78,242.78,242.06,242.14,276935.0,242.2149,242.2149,241.4966,241.5764,276935.0
2025-01-08 14:40:00,242.12,242.21,241.84,242.03,254899.0,241.5565,241.6462,241.2771,241.4667,254899.0
2025-01-08 14:50:00,242.03,242.08,241.76,241.87,224471.0,241.4667,241.5165,241.1973,241.307,224471.0
2025-01-08 15:00:00,241.89,242.15,241.84,241.97,231818.0,241.327,241.5864,241.2771,241.4068,231818.0
2025-01-08 15:10:00,241.97,242.24,241.69,242.17,362787.0,241.4068,241.6762,241.1275,241.6063,362787.0
2025-01-08 15:20:00,242.22,242.5,242.13,242.38,292450.0,241.6562,241.9356,241.5664,241.8158,292450.0
2025-01-08 15:30:00,242.38,242.44,241.9,241.91,306396.0,241.8158,241.8757,241.337,241.3469,306396.0
2025-01-08 15:40:00,241.91,242.21,241.85,242.05,297476.0,241.3469,241.6462,241.2871,241.4866,297476.0
2025-01-08 15:50:00,242.08,242.99,241.8,242.72,2065351.0,241.5165,242.4244,241.2372,242.1551,2065351.0
2025-01-10 09:30:00,240.0,240.16,238.0,238.44,3601018.0,239.4414,239.601,237.446,237.885,3601018.0
2025-01-10 09:40:00,238.44,239.32,237.93,238.05,1408013.0,237.885,238.763,237.3762,237.4959,1408013.0
2025-01-10 09:50:00,238.04,238.34,237.47,237.95,1093850.0,237.4859,237.7853,236.9173,237.3962,1093850.0
2025-01-10 10:00:00,237.88,237.92,236.12,236.19,1512605.0,237.3263,237.3662,235.5704,235.6403,1512605.0
2025-01-10 10:10:00,236.18,236.66,235.8,236.48,1257720.0,235.6303,236.1092,235.2512,235.9296,1257720.0
2025-01-10 10:20:00,236.48,237.49,236.43,237.43,962477.0,235.9296,236.9372,235.8797,236.8774,962477.0
2025-01-10 10:30:00,237.42,237.45,236.85,237.19,932125.0,236.8674,236.8973,236.2987,236.6379,932125.0
2025-01-10 10:40:00,237.17,237.3,236.8,236.95,702280.0,236.618,236.7477,236.2488,236.3985,702280.0
2025-01-10 10:50:00,236.95,236.95,235.47,235.91,1013909.0,236.3985,236.3985,234.9219,235.3609,1013909.0
2025-01-10 11:00:00,235.92,236.58,235.72,236.27,742135.0,235.3709,236.0293,235.1713,235.7201,742135.0
2025-01-10 11:10:00,236.26,236.28,234.75,234.89,1118509.0,235.7101,235.73,234.2036,234.3433,1118509.0
2025-01-10 11:20:00,234.89,235.14,233.5,233.77,1810883.0,234.3433,234.5927,232.9565,233.2259,1810883.0
2025-01-10 11:30:00,233.77,234.68,233.0,233.51,1592187.0,233.2259,234.1338,232.4577,232.9665,1592187.0
2025-01-10 11:40:00,233.46,234.78,233.46,234.2,1139501.0,232.9166,234.2335,232.9166,233.6549,1139501.0
2025-01-10 11:50:00,234.23,234.97,234.21,234.89,855910.0,233.6848,234.4231,233.6649,234.3433,855910.0
2025-01-10 12:00:00,234.9,235.69,234.82,235.6,845910.0,234.3533,235.1414,234.2734,235.0516,845910.0
2025-01-10 12:10:00,235.6,235.9,235.35,235.65,550807.0,235.0516,235.3509,234.8022,235.1015,550807.0
2025-01-10 12:20:00,235.67,235.77,235.3,235.56,439806.0,235.1215,235.2212,234.7523,235.0117,439806.0
2025-01-10 12:30:00,235.54,235.59,235.06,235.35,519411.0,234.9918,235.0417,234.5129,234.8022,519411.0
2025-01-10 12:40:00,235.35,235.85,235.35,235.62,473085.0,234.8022,235.301,234.8022,235.0716,473085.0
2025-01-10 12:50:00,235.63,235.9,235.59,235.72,381307.0,235.0816,235.3509,235.0417,235.1713,381307.0
2025-01-10 13:00:00,235.72,236.63,235.64,236.54,633601.0,235.1713,236.0792,235.0915,235.9894,633601.0
2025-01-10 13:10:00,236.54,236.97,236.52,236.71,494826.0,235.9894,236.4184,235.9695,236.159,494826.0
2025-01-10 13:20:00,236.7,237.34,236.67,237.12,571425.0,236.1491,236.7876,236.1191,236.5681,571425.0
2025-01-10 13:30:00,237.12,237.45,236.9,237.22,463902.0,236.5681,236.8973,236.3486,236.6679,463902.0
2025-01-10 13:40:00,237.21,237.47,236.9,237.41,422211.0,236.6579,236.9173,236.3486,236.8574,422211.0
2025-01-10 13:50:00,237.41,237.59,237.16,237.44,401081.0,236.8574,237.037,236.608,236.8873,401081.0
2025-01-10 14:00:00,237.43,237.48,236.48,236.49,477195.0,236.8774,236.9273,235.9296,235.9396,477195.0
2025-01-10 14:10:00,236.5,236.76,236.41,236.7,291481.0,235.9495,236.2089,235.8597,236.1491,291481.0
2025-01-10 14:20:00,236.7,236.96,236.42,236.83,286204.0,236.1491,236.4085,235.8697,236.2788,286204.0
2025-01-10 14:30:00,236.84,236.88,236.34,236.55,296084.0,236.2887,236.3286,235.7899,235.9994,296084.0
2025-01-10 14:40:00,236.57,236.6,235.94,235.98,346620.0,236.0194,236.0493,235.3908,235.4307,346620.0
2025-01-10 14:50:00,235.97,236.48,235.94,236.36,362105.0,235.4208,235.9296,235.3908,235.8099,362105.0
2025-01-10 15:00:00,236.35,236.36,235.9,236.12,522059.0,235.7999,235.8099,235.3509,235.5704,522059.0
2025-01-10 15:10:00,236.11,236.19,235.75,235.81,456834.0,235.5604,235.6403,235.2013,235.2611,456834.0
2025-01-10 15:20:00,235.82,236.34,235.76,236.0,565469.0,235.2711,235.7899,235.2113,235.4507,565469.0
2025-01-10 15:30:00,236.0,236.5,235.77,236.31,642115.0,235.4507,235.9495,235.2212,235.76,642115.0
2025-01-10 15:40:00,236.31,236.67,236.0,236.58,696315.0,235.76,236.1191,235.4507,236.0293,696315.0
2025-01-10 15:50:00,236.54,237.29,235.89,236.93,2608508.0,235.9894,236.7377,235.341,236.3785,2608508.0
2025-01-13 09:30:00,233.65,233.65,230.2,230.49,3946250.0,233.1062,233.1062,229.6642,229.9535,3946250.0
2025-01-13 09:40:00,230.48,231.4,230.29,230.37,1569611.0,229.9435,230.8614,229.754,229.8338,1569611.0
2025-01-13 09:50:00,230.39,231.63,230.21,230.32,1481884.0,229.8538,231.0909,229.6742,229.7839,1481884.0
2025-01-13 10:00:00,230.33,231.11,229.77,230.92,1320342.0,229.7939,230.5721,229.2352,230.3825,1320342.0
2025-01-13 10:10:00,230.94,231.32,230.75,231.22,764847.0,230.4025,230.7816,230.2129,230.6818,764847.0
2025-01-13 10:20:00,231.19,231.31,230.11,230.38,738116.0,230.6519,230.7716,229.5744,229.8438,738116.0
2025-01-13 10:30:00,230.38,231.27,230.22,231.26,1071551.0,229.8438,230.7317,229.6841,230.7217,1071551.0
2025-01-13 10:40:00,231.26,231.8,231.03,231.62,964266.0,230.7217,231.2605,230.4923,231.0809,964266.0
2025-01-13 10:50:00,231.59,231.66,230.72,231.12,609183.0,231.051,231.1208,230.183,230.5821,609183.0
2025-01-13 11:00:00,231.14,231.62,230.66,230.74,531850.0,230.602,231.0809,230.1231,230.2029,531850.0
2025-01-13 11:10:00,230.73,230.9,230.51,230.9,504822.0,230.193,230.3626,229.9735,230.3626,504822.0
2025-01-13 11:20:00,230.88,230.93,230.37,230.73,523414.0,230.3426,230.3925,229.8338,230.193,523414.0
2025-01-13 11:30:00,230.73,231.38,230.71,231.3,537787.0,230.193,230.8414,230.173,230.7616,537787.0
2025-01-13 11:40:00,231.27,231.72,231.15,231.49,402424.0,230.7317,231.1807,230.612,230.9512,402424.0
2025-01-13 11:50:00,231.48,231.53,230.46,230.65,469211.0,230.9412,230.9911,229.9236,230.1131,469211.0
2025-01-13 12:00:00,230.67,231.45,230.4,231.44,472312.0,230.1331,230.9113,229.8637,230.9013,472312.0
2025-01-13 12:10:00,231.44,232.39,231.43,232.34,667112.0,230.9013,231.8491,230.8913,231.7992,667112.0
2025-01-13 12:20:00,232.36,232.53,232.11,232.32,387266.0,231.8192,231.9888,231.5698,231.7793,387266.0
2025-01-13 12:30:00,232.29,232.79,232.11,232.15,372263.0,231.7493,232.2482,231.5698,231.6097,372263.0
2025-01-13 12:40:00,232.14,232.7,231.98,232.67,451107.0,231.5997,232.1584,231.4401,232.1284,451107.0
2025-01-13 12:50:00,232.67,233.24,232.61,233.15,385995.0,232.1284,232.6971,232.0686,232.6073,385995.0
2025-01-13 13:00:00,233.15,233.44,233.0,233.05,321174.0,232.6073,232.8967,232.4577,232.5076,321174.0
2025-01-13 13:10:00,233.05,233.25,232.84,232.89,428050.0,232.5076,232.7071,232.2981,232.3479,428050.0
2025-01-13 13:20:00,232.89,233.4,232.84,233.38,278142.0,232.3479,232.8567,232.2981,232.8368,278142.0
2025-01-13 13:30:00,233.38,233.67,233.29,233.39,425675.0,232.8368,233.1261,232.747,232.8468,425675.0
2025-01-13 13:40:00,233.39,233.68,233.25,233.52,390643.0,232.8468,233.1361,232.7071,232.9765,390643.0
2025-01-13 13:50:00,233.52,233.9,233.44,233.88,321549.0,232.9765,233.3556,232.8967,233.3356,321549.0
2025-01-13 14:00:00,233.86,233.97,233.57,233.71,332477.0,233.3157,233.4254,233.0264,233.166,332477.0
2025-01-13 14:10:00,233.72,233.76,233.33,233.42,262519.0,233.176,233.2159,232.7869,232.8767,262519.0
2025-01-13 14:20:00,233.43,233.65,233.27,233.56,308460.0,232.8867,233.1062,232.7271,233.0164,308460.0
2025-01-13 14:30:00,233.55,233.78,233.43,233.71,294671.0,233.0064,233.2359,232.8867,233.166,294671.0
2025-01-13 14:40:00,233.72,234.2,233.5,233.55,408070.0,233.176,233.6549,232.9565,233.0064,408070.0
2025-01-13 14:50:00,233.55,233.96,233.37,233.93,301705.0,233.0064,233.4154,232.8268,233.3855,301705.0
2025-01-13 15:00:00,233.93,233.99,233.66,233.72,338455.0,233.3855,233.4454,233.1161,233.176,338455.0
2025-01-13 15:10:00,233.71,233.97,233.43,233.89,454209.0,233.166,233.4254,232.8867,233.3456,454209.0
2025-01-13 15:20:00,233.89,233.95,233.49,233.68,426748.0,233.3456,233.4055,232.9465,233.1361,426748.0
2025-01-13 15:30:00,233.69,233.88,233.65,233.69,507216.0,233.1461,233.3356,233.1062,233.1461,507216.0
2025-01-13 15:40:00,233.69,233.98,233.68,233.86,634880.0,233.1461,233.4354,233.1361,233.3157,634880.0
2025-01-13 15:50:00,233.87,234.67,233.84,234.4,2503532.0,233.3257,234.1238,233.2957,233.8544,2503532.0
2025-01-14 09:30:00,234.75,236.03,234.26,235.02,1956423.0,234.2036,235.4806,233.7147,234.473,1956423.0
2025-01-14 09:40:00,235.03,235.65,234.85,235.62,776861.0,234.483,235.1015,234.3034,235.0716,776861.0
2025-01-14 09:50:00,235.63,235.7,234.83,234.93,560119.0,235.0816,235.1514,234.2834,234.3832,560119.0
2025-01-14 10:00:00,234.94,235.68,234.76,235.5,544943.0,234.3932,235.1314,234.2136,234.9519,544943.0
2025-01-14 10:10:00,235.49,236.12,235.36,235.75,669485.0,234.9419,235.5704,234.8122,235.2013,669485.0
2025-01-14 10:20:00,235.78,235.93,235.43,235.61,536327.0,235.2312,235.3809,234.882,235.0616,536327.0
2025-01-14 10:30:00,235.6,235.98,235.05,235.08,681003.0,235.0516,235.4307,234.5029,234.5328,681003.0
2025-01-14 10:40:00,235.08,235.9,235.07,235.17,426143.0,234.5328,235.3509,234.5229,234.6226,426143.0
2025-01-14 10:50:00,235.18,235.22,234.65,234.77,484141.0,234.6326,234.6725,234.1038,234.2236,484141.0
2025-01-14 11:00:00,234.78,234.89,234.41,234.74,401806.0,234.2335,234.3433,233.8644,234.1936,401806.0
2025-01-14 11:10:00,234.71,234.83,234.13,234.2,348330.0,234.1637,234.2834,233.585,233.6549,348330.0
2025-01-14 11:20:00,234.21,234.65,234.14,234.21,500492.0,233.6649,234.1038,233.595,233.6649,500492.0
2025-01-14 11:30:00,234.19,234.49,233.8,233.97,347945.0,233.6449,233.9442,233.2558,233.4254,347945.0
2025-01-14 11:40:00,233.99,234.04,233.3,233.42,480432.0,233.4454,233.4953,232.757,232.8767,480432.0
2025-01-14 11:50:00,233.44,233.58,233.12,233.17,364958.0,232.8967,233.0363,232.5774,232.6273,364958.0
2025-01-14 12:00:00,233.17,233.55,232.84,233.49,466242.0,232.6273,233.0064,232.2981,232.9465,466242.0
2025-01-14 12:10:00,233.46,233.57,233.0,233.03,308451.0,232.9166,233.0264,232.4577,232.4876,308451.0
2025-01-14 12:20:00,233.05,233.4,232.87,233.33,265209.0,232.5076,232.8567,232.328,232.7869,265209.0
2025-01-14 12:30:00,233.32,233.32,232.65,232.98,286410.0,232.7769,232.7769,232.1085,232.4377,286410.0
2025-01-14 12:40:00,233.02,233.45,233.0,233.24,250737.0,232.4776,232.9066,232.4577,232.6971,250737.0
2025-01-14 12:50:00,233.25,233.42,232.96,233.03,244035.0,232.7071,232.8767,232.4178,232.4876,244035.0
2025-01-14 13:00:00,233.02,233.77,232.97,233.59,280011.0,232.4776,233.2259,232.4277,233.0463,280011.0
2025-01-14 13:10:00,233.59,233.89,233.4,233.72,319636.0,233.0463,233.3456,232.8567,233.176,319636.0
2025-01-14 13:20:00,233.72,234.12,233.6,234.02,233719.0,233.176,233.5751,233.0563,233.4753,233719.0
2025-01-14 13:30:00,234.04,234.04,233.72,233.96,253819.0,233.4953,233.4953,233.176,233.4154,253819.0
2025-01-14 13:40:00,233.94,234.57,233.91,234.53,348466.0,233.3955,234.024,233.3656,233.9841,348466.0
2025-01-14 13:50:00,234.53,234.78,234.5,234.7,298290.0,233.9841,234.2335,233.9542,234.1537,298290.0
2025-01-14 14:00:00,234.71,234.92,234.57,234.82,337900.0,234.1637,234.3732,234.024,234.2734,337900.0
2025-01-14 14:10:00,234.81,234.85,234.57,234.65,307617.0,234.2635,234.3034,234.024,234.1038,307617.0
2025-01-14 14:20:00,234.65,234.68,234.23,234.26,297800.0,234.1038,234.1338,233.6848,233.7147,297800.0
2025-01-14 14:30:00,234.25,234.65,234.19,234.41,469164.0,233.7048,234.1038,233.6449,233.8644,469164.0
2025-01-14 14:40:00,234.41,234.41,234.0,234.04,356696.0,233.8644,233.8644,233.4554,233.4953,356696.0
2025-01-14 14:50:00,234.05,234.1,233.05,233.15,589577.0,233.5052,233.5551,232.5076,232.6073,589577.0
2025-01-14 15:00:00,233.14,233.23,232.47,232.7,487931.0,232.5974,232.6871,231.9289,232.1584,487931.0
2025-01-14 15:10:00,232.69,233.03,232.48,232.8,412854.0,232.1484,232.4876,231.9389,232.2581,412854.0
2025-01-14 15:20:00,232.81,233.31,232.75,233.3,364101.0,232.2681,232.767,232.2083,232.757,364101.0
2025-01-14 15:30:00,233.28,233.41,232.72,232.72,446604.0,232.737,232.8667,232.1783,232.1783,446604.0
2025-01-14 15:40:00,232.72,233.1,232.54,232.96,651830.0,232.1783,232.5574,231.9988,232.4178,651830.0
2025-01-14 15:50:00,232.98,233.44,232.78,233.28,2458614.0,232.4377,232.8967,232.2382,232.737,2458614.0
2025-01-15 09:30:00,234.73,237.19,234.43,236.95,2108708.0,234.1837,236.6379,233.8844,236.3985,2108708.0
2025-01-15 09:40:00,236.96,237.91,236.95,237.87,820294.0,236.4085,237.3563,236.3985,237.3163,820294.0
2025-01-15 09:50:00,237.9,238.13,237.17,237.35,1178318.0,237.3463,237.5757,236.618,236.7976,1178318.0
2025-01-15 10:00:00,237.37,238.39,237.36,237.56,1071934.0,236.8175,237.8351,236.8075,237.0071,1071934.0
2025-01-15 10:10:00,237.56,237.9,237.4,237.88,566084.0,237.0071,237.3463,236.8474,237.3263,566084.0
2025-01-15 10:20:00,237.91,238.1,237.62,237.92,744036.0,237.3563,237.5458,237.0669,237.3662,744036.0
2025-01-15 10:30:00,237.96,238.34,237.45,238.09,651856.0,237.4061,237.7853,236.8973,237.5358,651856.0
2025-01-15 10:40:00,238.07,238.16,237.86,238.01,378760.0,237.5159,237.6057,237.3064,237.456,378760.0
2025-01-15 10:50:00,238.01,238.23,237.79,237.98,385905.0,237.456,237.6755,237.2365,237.4261,385905.0
2025-01-15 11:00:00,237.97,238.54,237.65,237.91,505818.0,237.4161,237.9848,237.0969,237.3563,505818.0
2025-01-15 11:10:00,237.91,238.13,237.84,237.92,368234.0,237.3563,237.5757,237.2864,237.3662,368234.0
2025-01-15 11:20:00,237.92,237.93,237.31,237.4,520288.0,237.3662,237.3762,236.7576,236.8474,520288.0
2025-01-15 11:30:00,237.4,237.4,236.93,237.06,612122.0,236.8474,236.8474,236.3785,236.5082,612122.0
2025-01-15 11:40:00,237.07,237.22,236.84,236.95,311015.0,236.5182,236.6679,236.2887,236.3985,311015.0
2025-01-15 11:50:00,236.93,237.0,236.5,236.78,411225.0,236.3785,236.4484,235.9495,236.2289,411225.0
2025-01-15 12:00:00,236.78,237.54,236.67,237.53,367269.0,236.2289,236.9871,236.1191,236.9771,367269.0
2025-01-15 12:10:00,237.53,237.59,237.19,237.22,298239.0,236.9771,237.037,236.6379,236.6679,298239.0
2025-01-15 12:20:00,237.21,237.44,237.04,237.12,299128.0,236.6579,236.8873,236.4883,236.5681,299128.0
2025-01-15 12:30:00,237.12,237.48,237.11,237.48,347367.0,236.5681,236.9273,236.5581,236.9273,347367.0
2025-01-15 12:40:00,237.47,237.74,237.44,237.65,313350.0,236.9173,237.1866,236.8873,237.0969,313350.0
2025-01-15 12:50:00,237.65,237.65,237.16,237.19,303443.0,237.0969,237.0969,236.608,236.6379,303443.0
2025-01-15 13:00:00,237.2,237.47,237.16,237.17,241515.0,236.6479,236.9173,236.608,236.618,241515.0
2025-01-15 13:10:00,237.16,237.41,236.97,237.37,275561.0,236.608,236.8574,236.4184,236.8175,275561.0
2025-01-15 13:20:00,237.37,237.54,237.33,237.53,183841.0,236.8175,236.9871,236.7776,236.9771,183841.0
2025-01-15 13:30:00,237.53,237.58,237.26,237.37,270985.0,236.9771,237.027,236.7078,236.8175,270985.0
2025-01-15 13:40:00,237.37,237.73,237.3,237.56,218698.0,236.8175,237.1767,236.7477,237.0071,218698.0
2025-01-15 13:50:00,237.58,237.7,237.49,237.58,268892.0,237.027,237.1467,236.9372,237.027,268892.0
2025-01-15 14:00:00,237.58,237.74,237.57,237.66,178263.0,237.027,237.1866,237.017,237.1068,178263.0
2025-01-15 14:10:00,237.65,237.77,237.57,237.63,233408.0,237.0969,237.2166,237.017,237.0769,233408.0
2025-01-15 14:20:00,237.63,237.69,237.43,237.56,232989.0,237.0769,237.1368,236.8774,237.0071,232989.0
2025-01-15 14:30:00,237.58,238.04,237.58,237.96,356872.0,237.027,237.4859,237.027,237.4061,356872.0
2025-01-15 14:40:00,237.97,238.03,237.74,237.78,295704.0,237.4161,237.476,237.1866,237.2266,295704.0
2025-01-15 14:50:00,237.78,237.94,237.74,237.81,261352.0,237.2266,237.3862,237.1866,237.2565,261352.0
2025-01-15 15:00:00,237.83,237.92,237.62,237.74,310187.0,237.2764,237.3662,237.0669,237.1866,310187.0
2025-01-15 15:10:00,237.75,237.91,237.74,237.79,406962.0,237.1966,237.3563,237.1866,237.2365,406962.0
2025-01-15 15:20:00,237.79,237.83,237.52,237.62,495829.0,237.2365,237.2764,236.9672,237.0669,495829.0
2025-01-15 15:30:00,237.62,237.91,237.61,237.83,424665.0,237.0669,237.3563,237.0569,237.2764,424665.0
2025-01-15 15:40:00,237.85,238.08,237.6,237.99,550263.0,237.2964,237.5259,237.047,237.4361,550263.0
2025-01-15 15:50:00,237.98,238.96,237.35,237.88,2697700.0,237.4261,238.4038,236.7976,237.3263,2697700.0
2025-01-16 09:30:00,237.32,238.01,235.92,236.55,2373661.0,236.7676,237.456,235.3709,235.9994,2373661.0
2025-01-16 09:40:00,236.56,236.71,235.52,235.68,873282.0,236.0094,236.159,234.9718,235.1314,873282.0
2025-01-16 09:50:00,235.68,235.88,234.74,234.84,1127604.0,235.1314,235.331,234.1936,234.2934,1127604.0
2025-01-16 10:00:00,234.84,235.17,234.16,234.4,1147508.0,234.2934,234.6226,233.615,233.8544,1147508.0
2025-01-16 10:10:00,234.4,234.54,233.77,233.78,1031166.0,233.8544,233.9941,233.2259,233.2359,1031166.0
2025-01-16 10:20:00,233.78,234.04,232.7,232.82,1377101.0,233.2359,233.4953,232.1584,232.2781,1377101.0
2025-01-16 10:30:00,232.8,233.02,231.81,232.62,2039878.0,232.2581,232.4776,231.2704,232.0786,2039878.0
2025-01-16 10:40:00,232.61,232.78,231.51,231.56,1408115.0,232.0686,232.2382,230.9711,231.021,1408115.0
2025-01-16 10:50:00,231.56,232.07,231.16,231.96,1519670.0,231.021,231.5298,230.622,231.4201,1519670.0
2025-01-16 11:00:00,231.97,232.32,231.49,232.29,1110927.0,231.4301,231.7793,230.9512,231.7493,1110927.0
2025-01-16 11:10:00,232.27,232.31,231.56,231.77,991971.0,231.7294,231.7693,231.021,231.2305,991971.0
2025-01-16 11:20:00,231.77,231.78,230.16,230.59,1798623.0,231.2305,231.2405,229.6243,230.0533,1798623.0
2025-01-16 11:30:00,230.59,230.76,229.81,230.22,1645516.0,230.0533,230.2229,229.2751,229.6841,1645516.0
2025-01-16 11:40:00,230.24,230.47,229.75,230.31,1195067.0,229.7041,229.9336,229.2152,229.7739,1195067.0
2025-01-16 11:50:00,230.33,230.79,230.14,230.69,833353.0,229.7939,230.2528,229.6043,230.1531,833353.0
2025-01-16 12:00:00,230.68,230.91,230.54,230.65,823013.0,230.1431,230.3725,230.0034,230.1131,823013.0
2025-01-16 12:10:00,230.65,230.94,230.43,230.59,689627.0,230.1131,230.4025,229.8937,230.0533,689627.0
2025-01-16 12:20:00,230.58,231.1,230.38,230.92,811964.0,230.0433,230.5621,229.8438,230.3825,811964.0
2025-01-16 12:30:00,230.92,231.12,230.64,231.06,655833.0,230.3825,230.5821,230.1032,230.5222,655833.0
2025-01-16 12:40:00,231.07,231.2,230.58,230.64,625270.0,230.5322,230.6619,230.0433,230.1032,625270.0
2025-01-16 12:50:00,230.64,230.75,230.45,230.46,713159.0,230.1032,230.2129,229.9136,229.9236,713159.0
2025-01-16 13:00:00,230.48,230.67,230.29,230.38,624729.0,229.9435,230.1331,229.754,229.8438,624729.0
2025-01-16 13:10:00,230.38,230.66,229.81,229.82,748049.0,229.8438,230.1231,229.2751,229.2851,748049.0
2025-01-16 13:20:00,229.81,230.03,229.07,229.19,1182072.0,229.2751,229.4946,228.5368,228.6565,1182072.0
2025-01-16 13:30:00,229.19,229.21,228.62,229.07,1115857.0,228.6565,228.6765,228.0879,228.5368,1115857.0
2025-01-16 13:40:00,229.08,229.26,228.67,229.24,747403.0,228.5468,228.7264,228.1378,228.7064,747403.0
2025-01-16 13:50:00,229.25,229.27,228.83,229.0,610905.0,228.7164,228.7364,228.2974,228.467,610905.0
2025-01-16 14:00:00,228.98,229.4,228.8,229.09,598034.0,228.447,228.8661,228.2675,228.5568,598034.0
2025-01-16 14:10:00,229.08,229.26,228.8,228.91,592715.0,228.5468,228.7264,228.2675,228.3772,592715.0
2025-01-16 14:20:00,228.92,229.25,228.56,229.18,740887.0,228.3872,228.7164,228.028,228.6466,740887.0
2025-01-16 14:30:00,229.18,229.58,229.01,229.47,698367.0,228.6466,229.0456,228.477,228.9359,698367.0
2025-01-16 14:40:00,229.47,229.47,228.99,229.34,679213.0,228.9359,228.9359,228.457,228.8062,679213.0
2025-01-16 14:50:00,229.34,229.93,229.24,229.86,818262.0,228.8062,229.3948,228.7064,229.325,818262.0
2025-01-16 15:00:00,229.86,229.92,229.52,229.92,763995.0,229.325,229.3848,228.9858,229.3848,763995.0
2025-01-16 15:10:00,229.92,230.07,229.11,229.11,947544.0,229.3848,229.5345,228.5767,228.5767,947544.0
2025-01-16 15:20:00,229.1,229.24,228.9,229.03,903759.0,228.5668,228.7064,228.3672,228.4969,903759.0
2025-01-16 15:30:00,229.01,229.3,228.68,228.87,922789.0,228.477,228.7663,228.1477,228.3373,922789.0
2025-01-16 15:40:00,228.88,229.09,228.11,228.13,1656894.0,228.3473,228.5568,227.5791,227.599,1656894.0
2025-01-16 15:50:00,228.12,228.73,228.03,228.24,4807850.0,227.589,228.1976,227.4992,227.7088,4807850.0
2025-01-17 09:30:00,232.12,232.29,229.86,230.13,12457888.0,231.5797,231.7493,229.325,229.5944,12457888.0
2025-01-17 09:40:00,230.12,230.85,229.72,230.44,1963441.0,229.5844,230.3127,229.1853,229.9036,1963441.0
2025-01-17 09:50:00,230.43,231.08,229.96,230.79,1659283.0,229.8937,230.5421,229.4248,230.2528,1659283.0
2025-01-17 10:00:00,230.77,231.28,230.6,230.74,1245077.0,230.2329,230.7417,230.0633,230.2029,1245077.0
2025-01-17 10:10:00,230.75,230.9,230.34,230.5,783919.0,230.2129,230.3626,229.8039,229.9635,783919.0
2025-01-17 10:20:00,230.52,230.59,230.0,230.39,938331.0,229.9835,230.0533,229.4647,229.8538,938331.0
2025-01-17 10:30:00,230.4,231.65,230.35,231.34,1187609.0,229.8637,231.1108,229.8138,230.8015,1187609.0
2025-01-17 10:40:00,231.33,231.53,230.86,231.28,724605.0,230.7916,230.9911,230.3227,230.7417,724605.0
2025-01-17 10:50:00,231.29,231.44,231.08,231.33,557531.0,230.7517,230.9013,230.5421,230.7916,557531.0
2025-01-17 11:00:00,231.34,231.41,231.07,231.14,491286.0,230.8015,230.8714,230.5322,230.602,491286.0
2025-01-17 11:10:00,231.14,231.3,230.87,231.04,644774.0,230.602,230.7616,230.3326,230.5022,644774.0
2025-01-17 11:20:00,231.03,231.51,231.0,231.28,939067.0,230.4923,230.9711,230.4623,230.7417,939067.0
2025-01-17 11:30:00,231.29,231.32,230.25,230.25,869438.0,230.7517,230.7816,229.7141,229.7141,869438.0
2025-01-17 11:40:00,230.27,230.38,229.91,229.95,738137.0,229.734,229.8438,229.3749,229.4148,738137.0
2025-01-17 11:50:00,229.96,230.1,229.55,229.66,560857.0,229.4248,229.5644,229.0157,229.1255,560857.0
2025-01-17 12:00:00,229.66,230.06,229.49,229.89,584328.0,229.1255,229.5245,228.9558,229.3549,584328.0
2025-01-17 12:10:00,229.89,229.96,229.5,229.69,614373.0,229.3549,229.4248,228.9658,229.1554,614373.0
2025-01-17 12:20:00,229.71,230.35,229.66,230.26,600455.0,229.1753,229.8138,229.1255,229.7241,600455.0
2025-01-17 12:30:00,230.27,230.3,229.89,229.96,464979.0,229.734,229.764,229.3549,229.4248,464979.0
2025-01-17 12:40:00,229.96,230.44,229.95,230.36,563251.0,229.4248,229.9036,229.4148,229.8238,563251.0
2025-01-17 12:50:00,230.38,230.41,230.09,230.16,344076.0,229.8438,229.8737,229.5545,229.6243,344076.0
2025-01-17 13:00:00,230.15,230.2,229.93,230.0,362073.0,229.6143,229.6642,229.3948,229.4647,362073.0
2025-01-17 13:10:00,230.0,230.31,229.94,230.3,393241.0,229.4647,229.7739,229.4048,229.764,393241.0
2025-01-17 13:20:00,230.29,230.35,229.89,229.91,442936.0,229.754,229.8138,229.3549,229.3749,442936.0
2025-01-17 13:30:00,229.91,229.95,229.63,229.77,425339.0,229.3749,229.4148,229.0955,229.2352,425339.0
2025-01-17 13:40:00,229.77,229.81,229.2,229.21,559995.0,229.2352,229.2751,228.6665,228.6765,559995.0
2025-01-17 13:50:00,229.22,229.45,229.12,229.28,583925.0,228.6865,228.9159,228.5867,228.7463,583925.0
2025-01-17 14:00:00,229.29,229.32,228.6,228.64,690997.0,228.7563,228.7862,228.0679,228.1078,690997.0
2025-01-17 14:10:00,228.63,229.06,228.48,228.75,675453.0,228.0979,228.5268,227.9482,228.2176,675453.0
2025-01-17 14:20:00,228.76,229.25,228.75,229.18,448348.0,228.2275,228.7164,228.2176,228.6466,448348.0
2025-01-17 14:30:00,229.18,229.5,229.17,229.41,519886.0,228.6466,228.9658,228.6366,228.876,519886.0
2025-01-17 14:40:00,229.4,229.61,229.18,229.52,464808.0,228.8661,229.0756,228.6466,228.9858,464808.0
2025-01-17 14:50:00,229.51,229.54,229.18,229.21,397763.0,228.9758,229.0057,228.6466,228.6765,397763.0
2025-01-17 15:00:00,229.2,229.41,229.08,229.39,549956.0,228.6665,228.876,228.5468,228.8561,549956.0
2025-01-17 15:10:00,229.39,229.77,229.39,229.53,692042.0,228.8561,229.2352,228.8561,228.9958,692042.0
2025-01-17 15:20:00,229.53,229.56,229.37,229.44,649948.0,228.9958,229.0257,228.8361,228.906,649948.0
2025-01-17 15:30:00,229.44,229.69,229.43,229.5,851790.0,228.906,229.1554,228.896,228.9658,851790.0
2025-01-17 15:40:00,229.5,229.6,229.31,229.41,790652.0,228.9658,229.0656,228.7763,228.876,790652.0
2025-01-17 15:50:00,229.41,230.07,229.23,229.96,2469762.0,228.876,229.5345,228.6965,229.4248,2469762.0
2025-01-21 09:30:00,224.0,224.42,221.69,222.43,6947018.0,223.4786,223.8976,221.174,221.9123,6947018.0
2025-01-21 09:40:00,222.42,222.43,220.8,222.37,3995812.0,221.9023,221.9123,220.2861,221.8524,3995812.0
2025-01-21 09:50:00,222.36,222.41,221.0,221.86,2372042.0,221.8424,221.8923,220.4856,221.3436,2372042.0
2025-01-21 10:00:00,221.87,222.3,221.54,221.89,1649487.0,221.3536,221.7826,221.0244,221.3735,1649487.0
2025-01-21 10:10:00,221.89,222.06,221.19,221.88,1643322.0,221.3735,221.5431,220.6752,221.3636,1643322.0
2025-01-21 10:20:00,221.87,222.06,221.46,221.77,1387826.0,221.3536,221.5431,220.9445,221.2538,1387826.0
2025-01-21 10:30:00,221.78,222.1,220.89,221.01,1820871.0,221.2638,221.583,220.3759,220.4956,1820871.0
2025-01-21 10:40:00,220.97,221.24,220.6,220.84,1635577.0,220.4557,220.7251,220.0865,220.326,1635577.0
2025-01-21 10:50:00,220.85,221.35,220.6,221.31,1301571.0,220.336,220.8348,220.0865,220.7949,1301571.0
2025-01-21 11:00:00,221.3,221.44,220.95,220.96,1224980.0,220.7849,220.9246,220.4357,220.4457,1224980.0
2025-01-21 11:10:00,220.96,220.96,220.08,220.27,1719392.0,220.4457,220.4457,219.5678,219.7573,1719392.0
2025-01-21 11:20:00,220.28,220.51,219.7,220.11,2144963.0,219.7673,219.9968,219.1886,219.5977,2144963.0
2025-01-21 11:30:00,220.1,220.38,219.85,220.0,1570137.0,219.5877,219.8671,219.3383,219.4879,1570137.0
2025-01-21 11:40:00,220.0,220.01,219.38,219.95,1533596.0,219.4879,219.4979,218.8694,219.4381,1533596.0
2025-01-21 11:50:00,219.94,220.38,219.9,220.17,1128296.0,219.4281,219.8671,219.3882,219.6575,1128296.0
2025-01-21 12:00:00,220.18,220.77,219.91,220.67,1031148.0,219.6675,220.2561,219.3981,220.1564,1031148.0
2025-01-21 12:10:00,220.66,220.73,219.9,220.13,1256516.0,220.1464,220.2162,219.3882,219.6176,1256516.0
2025-01-21 12:20:00,220.13,220.46,219.82,220.36,1032532.0,219.6176,219.9469,219.3084,219.8471,1032532.0
2025-01-21 12:30:00,220.36,220.74,220.34,220.67,766119.0,219.8471,220.2262,219.8271,220.1564,766119.0
2025-01-21 12:40:00,220.68,221.07,220.49,220.8,1183396.0,220.1664,220.5554,219.9768,220.2861,1183396.0
2025-01-21 12:50:00,220.8,220.83,220.22,220.24,855113.0,220.2861,220.316,219.7074,219.7274,855113.0
2025-01-21 13:00:00,220.23,220.41,220.02,220.24,763896.0,219.7174,219.897,219.5079,219.7274,763896.0
2025-01-21 13:10:00,220.25,220.38,220.06,220.07,705862.0,219.7374,219.8671,219.5478,219.5578,705862.0
2025-01-21 13:20:00,220.06,220.5,220.0,220.41,767338.0,219.5478,219.9868,219.4879,219.897,767338.0
2025-01-21 13:30:00,220.4,221.19,220.37,221.19,939710.0,219.887,220.6752,219.8571,220.6752,939710.0
2025-01-21 13:40:00,221.2,221.27,220.72,220.81,973186.0,220.6851,220.755,220.2063,220.2961,973186.0
2025-01-21 13:50:00,220.82,221.28,220.68,221.21,673172.0,220.306,220.765,220.1664,220.6951,673172.0
2025-01-21 14:00:00,221.21,221.21,220.98,221.09,634658.0,220.6951,220.6951,220.4657,220.5754,634658.0
2025-01-21 14:10:00,221.09,221.36,220.95,221.17,810510.0,220.5754,220.8448,220.4357,220.6552,810510.0
2025-01-21 14:20:00,221.17,221.69,221.14,221.61,910834.0,220.6552,221.174,220.6253,221.0942,910834.0
2025-01-21 14:30:00,221.61,221.61,220.65,220.74,961607.0,221.0942,221.0942,220.1364,220.2262,961607.0
2025-01-21 14:40:00,220.74,221.0,220.38,220.59,859962.0,220.2262,220.4856,219.8671,220.0766,859962.0
2025-01-21 14:50:00,220.59,221.15,220.54,221.12,646317.0,220.0766,220.6353,220.0267,220.6053,646317.0
2025-01-21 15:00:00,221.13,221.39,220.31,221.38,1203583.0,220.6153,220.8747,219.7972,220.8647,1203583.0
2025-01-21 15:10:00,221.39,221.62,221.14,221.43,1002305.0,220.8747,221.1042,220.6253,220.9146,1002305.0
2025-01-21 15:20:00,221.42,221.67,221.27,221.65,824321.0,220.9046,221.1541,220.755,221.1341,824321.0
2025-01-21 15:30:00,221.64,221.83,221.34,221.58,975473.0,221.1241,221.3137,220.8248,221.0643,975473.0
2025-01-21 15:40:00,221.58,221.95,221.43,221.94,1090623.0,221.0643,221.4334,220.9146,221.4234,1090623.0
2025-01-21 15:50:00,221.93,222.79,221.9,222.66,3555939.0,221.4134,222.2714,221.3835,222.1417,3555939.0
2025-01-22 09:30:00,219.75,223.09,219.75,222.56,4817783.0,219.2385,222.5707,219.2385,222.042,4817783.0
2025-01-22 09:40:00,222.54,222.74,221.07,222.5,1744365.0,222.022,222.2216,220.5554,221.9821,1744365.0
2025-01-22 09:50:00,222.5,223.28,222.28,222.95,2140118.0,221.9821,222.7603,221.7626,222.4311,2140118.0
2025-01-22 10:00:00,222.96,223.36,222.43,222.61,1479309.0,222.441,222.8401,221.9123,222.0919,1479309.0
2025-01-22 10:10:00,222.61,222.97,222.21,222.26,966833.0,222.0919,222.451,221.6928,221.7427,966833.0
2025-01-22 10:20:00,222.25,222.42,221.52,221.63,863201.0,221.7327,221.9023,221.0044,221.1141,863201.0
2025-01-22 10:30:00,221.64,222.22,221.6,221.7,1005494.0,221.1241,221.7028,221.0842,221.184,1005494.0
2025-01-22 10:40:00,221.71,222.26,221.55,222.21,915998.0,221.194,221.7427,221.0343,221.6928,915998.0
2025-01-22 10:50:00,222.21,222.97,222.2,222.94,880647.0,221.6928,222.451,221.6828,222.4211,880647.0
2025-01-22 11:00:00,222.94,223.03,222.68,222.74,861115.0,222.4211,222.5109,222.1617,222.2216,861115.0
2025-01-22 11:10:00,222.74,223.08,222.68,222.73,748639.0,222.2216,222.5608,222.1617,222.2116,748639.0
2025-01-22 11:20:00,222.73,222.91,222.47,222.86,835921.0,222.2116,222.3912,221.9522,222.3413,835921.0
2025-01-22 11:30:00,222.86,222.93,222.23,222.31,679750.0,222.3413,222.4111,221.7127,221.7926,679750.0
2025-01-22 11:40:00,222.33,222.42,221.7,221.81,726865.0,221.8125,221.9023,221.184,221.2937,726865.0
2025-01-22 11:50:00,221.82,222.04,221.77,221.94,705501.0,221.3037,221.5232,221.2538,221.4234,705501.0
2025-01-22 12:00:00,221.95,222.09,221.88,221.98,563314.0,221.4334,221.5731,221.3636,221.4633,563314.0
2025-01-22 12:10:00,221.96,222.22,221.8,222.18,794381.0,221.4434,221.7028,221.2837,221.6629,794381.0
2025-01-22 12:20:00,222.17,222.59,222.16,222.56,618964.0,221.6529,222.0719,221.6429,222.042,618964.0
2025-01-22 12:30:00,222.56,222.8,222.35,222.79,487650.0,222.042,222.2814,221.8325,222.2714,487650.0
2025-01-22 12:40:00,222.8,222.83,222.6,222.72,496660.0,222.2814,222.3114,222.0819,222.2016,496660.0
2025-01-22 12:50:00,222.73,222.8,222.41,222.73,459318.0,222.2116,222.2814,221.8923,222.2116,459318.0
2025-01-22 13:00:00,222.73,222.85,222.4,222.5,578302.0,222.2116,222.3313,221.8824,221.9821,578302.0
2025-01-22 13:10:00,222.5,222.56,222.35,222.44,394729.0,221.9821,222.042,221.8325,221.9223,394729.0
2025-01-22 13:20:00,222.45,222.46,222.01,222.12,532089.0,221.9322,221.9422,221.4933,221.603,532089.0
2025-01-22 13:30:00,222.12,222.2,221.91,222.0,480232.0,221.603,221.6828,221.3935,221.4833,480232.0
2025-01-22 13:40:00,222.0,222.5,221.92,222.45,475145.0,221.4833,221.9821,221.4035,221.9322,475145.0
2025-01-22 13:50:00,222.44,222.7,222.38,222.43,447317.0,221.9223,222.1817,221.8624,221.9123,447317.0
2025-01-22 14:00:00,222.43,222.57,222.36,222.46,320497.0,221.9123,222.052,221.8424,221.9422,320497.0
2025-01-22 14:10:00,222.47,222.68,222.35,222.65,374799.0,221.9522,222.1617,221.8325,222.1318,374799.0
2025-01-22 14:20:00,222.65,222.87,222.58,222.75,505153.0,222.1318,222.3513,222.0619,222.2315,505153.0
2025-01-22 14:30:00,222.75,222.92,222.55,222.71,491225.0,222.2315,222.4011,222.032,222.1916,491225.0
2025-01-22 14:40:00,222.72,222.9,222.42,222.88,475994.0,222.2016,222.3812,221.9023,222.3612,475994.0
2025-01-22 14:50:00,222.89,223.4,222.82,223.39,873411.0,222.3712,222.88,222.3014,222.87,873411.0
2025-01-22 15:00:00,223.38,223.6,223.07,223.08,750594.0,222.8601,223.0796,222.5508,222.5608,750594.0
2025-01-22 15:10:00,223.09,223.09,222.82,223.01,621528.0,222.5707,222.5707,222.3014,222.4909,621528.0
2025-01-22 15:20:00,223.01,223.44,222.96,223.35,713177.0,222.4909,222.9199,222.441,222.8301,713177.0
2025-01-22 15:30:00,223.37,223.49,223.16,223.28,720774.0,222.8501,222.9698,222.6406,222.7603,720774.0
2025-01-22 15:40:00,223.27,223.35,223.06,223.21,617957.0,222.7503,222.8301,222.5408,222.6905,617957.0
2025-01-22 15:50:00,223.21,224.12,223.06,223.77,2688191.0,222.6905,223.5983,222.5408,223.2492,2688191.0
2025-01-23 09:30:00,224.73,226.26,224.48,225.54,3617272.0,224.2069,225.7334,223.9575,225.015,3617272.0
2025-01-23 09:40:00,225.53,225.82,224.26,224.9,1417362.0,225.0051,225.2944,223.738,224.3765,1417362.0
2025-01-23 09:50:00,224.93,225.58,224.67,225.18,1173548.0,224.4065,225.0549,224.1471,224.6559,1173548.0
2025-01-23 10:00:00,225.19,226.02,224.89,225.84,1683013.0,224.6659,225.4939,224.3666,225.3143,1683013.0
2025-01-23 10:10:00,225.85,226.7,225.53,226.64,1451221.0,225.3243,226.1723,225.0051,226.1125,1451221.0
2025-01-23 10:20:00,226.64,227.03,225.84,225.97,1545680.0,226.1125,226.5016,225.3143,225.444,1545680.0
2025-01-23 10:30:00,225.97,226.37,225.51,226.28,1105643.0,225.444,225.8431,224.9851,225.7533,1105643.0
2025-01-23 10:40:00,226.27,226.37,225.64,225.66,606001.0,225.7433,225.8431,225.1148,225.1348,606001.0
2025-01-23 10:50:00,225.66,225.84,225.1,225.32,766840.0,225.1348,225.3143,224.5761,224.7956,766840.0
2025-01-23 11:00:00,225.33,225.41,224.75,224.9,847295.0,224.8055,224.8853,224.2269,224.3765,847295.0
2025-01-23 11:10:00,224.9,225.16,224.51,224.54,828855.0,224.3765,224.6359,223.9874,224.0174,828855.0
2025-01-23 11:20:00,224.54,225.22,224.37,225.18,876045.0,224.0174,224.6958,223.8478,224.6559,876045.0
2025-01-23 11:30:00,225.16,225.2,224.12,224.33,899368.0,224.6359,224.6758,223.5983,223.8079,899368.0
2025-01-23 11:40:00,224.33,224.6,224.25,224.32,550373.0,223.8079,224.0772,223.728,223.7979,550373.0
2025-01-23 11:50:00,224.32,224.38,223.8,224.04,724395.0,223.7979,223.8577,223.2791,223.5185,724395.0
2025-01-23 12:00:00,224.06,224.16,223.38,223.93,661915.0,223.5385,223.6383,222.8601,223.4088,661915.0
2025-01-23 12:10:00,223.92,224.13,223.78,223.85,505449.0,223.3988,223.6083,223.2591,223.329,505449.0
2025-01-23 12:20:00,223.86,223.92,223.48,223.57,503906.0,223.339,223.3988,222.9598,223.0496,503906.0
2025-01-23 12:30:00,223.56,223.6,223.19,223.2,678122.0,223.0397,223.0796,222.6705,222.6805,678122.0
2025-01-23 12:40:00,223.2,223.53,223.19,223.48,474505.0,222.6805,223.0097,222.6705,222.9598,474505.0
2025-01-23 12:50:00,223.48,223.72,223.39,223.7,449652.0,222.9598,223.1993,222.87,223.1793,449652.0
2025-01-23 13:00:00,223.69,223.78,223.4,223.5,463120.0,223.1693,223.2591,222.88,222.9798,463120.0
2025-01-23 13:10:00,223.51,223.76,223.45,223.59,422063.0,222.9898,223.2392,222.9299,223.0696,422063.0
2025-01-23 13:20:00,223.61,223.71,223.49,223.55,345984.0,223.0895,223.1893,222.9698,223.0297,345984.0
2025-01-23 13:30:00,223.56,223.64,223.23,223.29,491941.0,223.0397,223.1195,222.7104,222.7703,491941.0
2025-01-23 13:40:00,223.28,223.45,223.01,223.07,483775.0,222.7603,222.9299,222.4909,222.5508,483775.0
2025-01-23 13:50:00,223.09,223.27,223.06,223.07,346667.0,222.5707,222.7503,222.5408,222.5508,346667.0
2025-01-23 14:00:00,223.08,223.16,222.6,222.6,637030.0,222.5608,222.6406,222.0819,222.0819,637030.0
2025-01-23 14:10:00,222.61,222.75,222.5,222.53,601229.0,222.0919,222.2315,221.9821,222.012,601229.0
2025-01-23 14:20:00,222.52,223.01,222.43,222.8,767801.0,222.0021,222.4909,221.9123,222.2814,767801.0
2025-01-23 14:30:00,222.81,222.97,222.67,222.8,565891.0,222.2914,222.451,222.1517,222.2814,565891.0
2025-01-23 14:40:00,222.8,222.84,222.57,222.69,432072.0,222.2814,222.3213,222.052,222.1717,432072.0
2025-01-23 14:50:00,222.7,222.85,222.67,222.75,435727.0,222.1817,222.3313,222.1517,222.2315,435727.0
2025-01-23 15:00:00,222.74,223.13,222.68,222.9,608669.0,222.2216,222.6107,222.1617,222.3812,608669.0
2025-01-23 15:10:00,222.9,223.0,222.84,222.94,456482.0,222.3812,222.481,222.3213,222.4211,456482.0
2025-01-23 15:20:00,222.95,223.17,222.84,222.88,575128.0,222.4311,222.6506,222.3213,222.3612,575128.0
2025-01-23 15:30:00,222.87,222.94,222.41,222.59,643719.0,222.3513,222.4211,221.8923,222.0719,643719.0
2025-01-23 15:40:00,222.59,222.68,222.3,222.61,833124.0,222.0719,222.1617,221.7826,222.0919,833124.0
2025-01-23 15:50:00,222.6,223.65,222.55,223.65,3976766.0,222.0819,223.1294,222.032,223.1294,3976766.0
2025-01-24 09:30:00,224.78,225.63,224.33,224.88,3878781.0,224.2568,225.1048,223.8079,224.3566,3878781.0
2025-01-24 09:40:00,224.88,225.43,224.65,224.81,1389142.0,224.3566,224.9053,224.1271,224.2867,1389142.0
2025-01-24 09:50:00,224.81,224.92,224.31,224.51,957438.0,224.2867,224.3965,223.7879,223.9874,957438.0
2025-01-24 10:00:00,224.53,224.59,223.28,223.4,1704769.0,224.0074,224.0673,222.7603,222.88,1704769.0
2025-01-24 10:10:00,223.4,223.54,222.9,223.18,1306161.0,222.88,223.0197,222.3812,222.6605,1306161.0
2025-01-24 10:20:00,223.18,223.18,222.53,222.73,1177348.0,222.6605,222.6605,222.012,222.2116,1177348.0
2025-01-24 10:30:00,222.74,223.24,222.66,223.19,879759.0,222.2216,222.7204,222.1417,222.6705,879759.0
2025-01-24 10:40:00,223.19,223.37,222.95,223.26,652445.0,222.6705,222.8501,222.4311,222.7403,652445.0
2025-01-24 10:50:00,223.26,223.33,222.94,223.06,736145.0,222.7403,222.8102,222.4211,222.5408,736145.0
2025-01-24 11:00:00,223.06,223.1,222.38,222.82,840505.0,222.5408,222.5807,221.8624,222.3014,840505.0
2025-01-24 11:10:00,222.82,222.95,222.57,222.64,738971.0,222.3014,222.4311,222.052,222.1218,738971.0
2025-01-24 11:20:00,222.65,222.79,222.35,222.76,894330.0,222.1318,222.2714,221.8325,222.2415,894330.0
2025-01-24 11:30:00,222.77,223.15,222.6,223.13,617945.0,222.2515,222.6306,222.0819,222.6107,617945.0
2025-01-24 11:40:00,223.13,223.46,223.06,223.07,701905.0,222.6107,222.9399,222.5408,222.5508,701905.0
2025-01-24 11:50:00,223.07,223.49,222.65,222.73,862883.0,222.5508,222.9698,222.1318,222.2116,862883.0
2025-01-24 12:00:00,222.74,223.04,222.66,223.02,475822.0,222.2216,222.5209,222.1417,222.5009,475822.0
2025-01-24 12:10:00,223.0,223.27,222.88,222.92,419096.0,222.481,222.7503,222.3612,222.4011,419096.0
2025-01-24 12:20:00,222.92,223.02,222.14,222.28,734665.0,222.4011,222.5009,221.623,221.7626,734665.0
2025-01-24 12:30:00,222.28,222.33,222.08,222.19,499505.0,221.7626,221.8125,221.5631,221.6728,499505.0
2025-01-24 12:40:00,222.2,222.69,221.98,222.59,684272.0,221.6828,222.1717,221.4633,222.0719,684272.0
2025-01-24 12:50:00,222.58,222.73,222.34,222.4,476224.0,222.0619,222.2116,221.8225,221.8824,476224.0
2025-01-24 13:00:00,222.41,222.56,222.09,222.09,406155.0,221.8923,222.042,221.5731,221.5731,406155.0
2025-01-24 13:10:00,222.11,222.29,222.02,222.24,333151.0,221.593,221.7726,221.5032,221.7227,333151.0
2025-01-24 13:20:00,222.24,222.39,222.06,222.16,342851.0,221.7227,221.8724,221.5431,221.6429,342851.0
2025-01-24 13:30:00,222.14,222.35,222.07,222.35,327094.0,221.623,221.8325,221.5531,221.8325,327094.0
2025-01-24 13:40:00,222.35,222.54,222.23,222.52,333312.0,221.8325,222.022,221.7127,222.0021,333312.0
2025-01-24 13:50:00,222.52,222.55,221.92,222.05,474068.0,222.0021,222.032,221.4035,221.5332,474068.0
2025-01-24 14:00:00,222.06,222.35,222.02,222.2,395210.0,221.5431,221.8325,221.5032,221.6828,395210.0
2025-01-24 14:10:00,222.22,222.33,222.07,222.29,301479.0,221.7028,221.8125,221.5531,221.7726,301479.0
2025-01-24 14:20:00,222.3,222.4,222.25,222.37,371640.0,221.7826,221.8824,221.7327,221.8524,371640.0
2025-01-24 14:30:00,222.35,222.74,222.32,222.63,509807.0,221.8325,222.2216,221.8025,222.1118,509807.0
2025-01-24 14:40:00,222.63,222.76,222.56,222.74,449443.0,222.1118,222.2415,222.042,222.2216,449443.0
2025-01-24 14:50:00,222.72,222.88,222.56,222.56,515768.0,222.2016,222.3612,222.042,222.042,515768.0
2025-01-24 15:00:00,222.55,222.86,222.46,222.8,465244.0,222.032,222.3413,221.9422,222.2814,465244.0
2025-01-24 15:10:00,222.8,222.92,222.69,222.76,485305.0,222.2814,222.4011,222.1717,222.2415,485305.0
2025-01-24 15:20:00,222.77,222.93,221.41,222.32,1244718.0,222.2515,222.4111,220.8947,221.8025,1244718.0
2025-01-24 15:30:00,222.31,222.53,222.21,222.37,625006.0,221.7926,222.012,221.6928,221.8524,625006.0
2025-01-24 15:40:00,222.36,222.6,222.2,222.53,871387.0,221.8424,222.0819,221.6828,222.012,871387.0
2025-01-24 15:50:00,222.53,223.05,222.27,222.79,2727117.0,222.012,222.5308,221.7527,222.2714,2727117.0
2025-01-27 09:30:00,224.02,226.99,223.98,225.54,6193017.0,223.4986,226.4617,223.4587,225.015,6193017.0
2025-01-27 09:40:00,225.54,227.63,225.54,227.42,3195241.0,225.015,227.1002,225.015,226.8907,3195241.0
2025-01-27 09:50:00,227.39,227.7,225.42,225.66,1988115.0,226.8607,227.17,224.8953,225.1348,1988115.0
2025-01-27 10:00:00,225.65,226.04,224.95,225.38,1475701.0,225.1248,225.5139,224.4264,224.8554,1475701.0
2025-01-27 10:10:00,225.37,225.69,224.82,225.65,890085.0,224.8454,225.1647,224.2967,225.1248,890085.0
2025-01-27 10:20:00,225.64,227.3,225.55,227.29,1316082.0,225.1148,226.7709,225.025,226.761,1316082.0
2025-01-27 10:30:00,227.3,228.53,227.09,228.17,1835868.0,226.7709,227.9981,226.5614,227.6389,1835868.0
2025-01-27 10:40:00,228.16,228.59,227.34,227.49,1307240.0,227.6289,228.0579,226.8109,226.9605,1307240.0
2025-01-27 10:50:00,227.5,228.22,227.26,227.79,1025282.0,226.9705,227.6888,226.731,227.2598,1025282.0
2025-01-27 11:00:00,227.76,228.78,227.71,228.68,1152393.0,227.2299,228.2475,227.18,228.1477,1152393.0
2025-01-27 11:10:00,228.68,228.83,227.51,227.62,1192593.0,228.1477,228.2974,226.9805,227.0902,1192593.0
2025-01-27 11:20:00,227.64,228.55,227.62,228.49,862121.0,227.1102,228.018,227.0902,227.9582,862121.0
2025-01-27 11:30:00,228.49,229.29,228.23,229.2,1137593.0,227.9582,228.7563,227.6988,228.6665,1137593.0
2025-01-27 11:40:00,229.18,229.78,229.06,229.51,1291576.0,228.6466,229.2452,228.5268,228.9758,1291576.0
2025-01-27 11:50:00,229.51,229.53,228.18,228.45,1713032.0,228.9758,228.9958,227.6489,227.9183,1713032.0
2025-01-27 12:00:00,228.47,229.04,228.29,228.57,808917.0,227.9382,228.5069,227.7586,228.038,808917.0
2025-01-27 12:10:00,228.57,229.3,228.53,229.17,569274.0,228.038,228.7663,227.9981,228.6366,569274.0
2025-01-27 12:20:00,229.18,230.14,229.03,230.09,956802.0,228.6466,229.6043,228.4969,229.5545,956802.0
2025-01-27 12:30:00,230.09,230.47,229.94,230.09,998784.0,229.5545,229.9336,229.4048,229.5545,998784.0
2025-01-27 12:40:00,230.08,230.48,229.97,230.36,745237.0,229.5445,229.9435,229.4347,229.8238,745237.0
2025-01-27 12:50:00,230.36,230.41,229.81,230.15,839757.0,229.8238,229.8737,229.2751,229.6143,839757.0
2025-01-27 13:00:00,230.18,230.88,230.07,230.49,934589.0,229.6442,230.3426,229.5345,229.9535,934589.0
2025-01-27 13:10:00,230.49,230.99,230.43,230.65,666159.0,229.9535,230.4524,229.8937,230.1131,666159.0
2025-01-27 13:20:00,230.65,231.38,230.65,231.32,918350.0,230.1131,230.8414,230.1131,230.7816,918350.0
2025-01-27 13:30:00,231.3,231.79,231.24,231.41,963803.0,230.7616,231.2505,230.7018,230.8714,963803.0
2025-01-27 13:40:00,231.39,231.68,231.01,231.16,783558.0,230.8514,231.1408,230.4723,230.622,783558.0
2025-01-27 13:50:00,231.16,231.67,231.05,231.44,765433.0,230.622,231.1308,230.5122,230.9013,765433.0
2025-01-27 14:00:00,231.43,231.62,230.99,231.13,789152.0,230.8913,231.0809,230.4524,230.592,789152.0
2025-01-27 14:10:00,231.16,231.67,231.01,231.64,637486.0,230.622,231.1308,230.4723,231.1008,637486.0
2025-01-27 14:20:00,231.63,232.15,231.53,232.03,929195.0,231.0909,231.6097,230.9911,231.4899,929195.0
2025-01-27 14:30:00,232.03,232.03,231.29,231.54,752111.0,231.4899,231.4899,230.7517,231.0011,752111.0
2025-01-27 14:40:00,231.55,231.67,230.44,230.54,841050.0,231.0111,231.1308,229.9036,230.0034,841050.0
2025-01-27 14:50:00,230.54,231.68,230.14,231.58,922198.0,230.0034,231.1408,229.6043,231.041,922198.0
2025-01-27 15:00:00,231.57,231.91,231.06,231.47,1387827.0,231.031,231.3702,230.5222,230.9312,1387827.0
2025-01-27 15:10:00,231.47,231.55,230.18,230.51,1635406.0,230.9312,231.0111,229.6442,229.9735,1635406.0
2025-01-27 15:20:00,230.51,231.37,230.38,230.68,1594372.0,229.9735,230.8315,229.8438,230.1431,1594372.0
2025-01-27 15:30:00,230.68,231.38,230.54,231.12,1269245.0,230.1431,230.8414,230.0034,230.5821,1269245.0
2025-01-27 15:40:00,231.11,231.21,230.05,230.18,1185396.0,230.5721,230.6718,229.5145,229.6442,1185396.0
2025-01-27 15:50:00,230.2,230.2,228.48,229.94,6013623.0,229.6642,229.6642,227.9482,229.4048,6013623.0
2025-01-28 09:30:00,230.84,234.7,230.81,234.66,5094812.0,230.3027,234.1537,230.2728,234.1138,5094812.0
2025-01-28 09:40:00,234.67,235.58,233.88,235.21,2988509.0,234.1238,235.0317,233.3356,234.6625,2988509.0
2025-01-28 09:50:00,235.2,235.59,234.5,234.69,1856925.0,234.6526,235.0417,233.9542,234.1437,1856925.0
2025-01-28 10:00:00,234.67,236.18,234.38,236.02,1817342.0,234.1238,235.6303,233.8345,235.4707,1817342.0
2025-01-28 10:10:00,236.0,236.85,235.92,236.56,1791175.0,235.4507,236.2987,235.3709,236.0094,1791175.0
2025-01-28 10:20:00,236.54,237.79,236.25,237.62,1989523.0,235.9894,237.2365,235.7001,237.0669,1989523.0
2025-01-28 10:30:00,237.65,238.7,237.63,238.68,2789683.0,237.0969,238.1444,237.0769,238.1245,2789683.0
2025-01-28 10:40:00,238.67,238.8,238.08,238.61,1477830.0,238.1145,238.2442,237.5259,238.0546,1477830.0
2025-01-28 10:50:00,238.61,239.25,238.25,238.84,1535541.0,238.0546,238.6931,237.6955,238.2841,1535541.0
2025-01-28 11:00:00,238.84,239.03,238.17,238.85,1148991.0,238.2841,238.4736,237.6156,238.2941,1148991.0
2025-01-28 11:10:00,238.85,239.45,238.79,239.3,1422358.0,238.2941,238.8927,238.2342,238.743,1422358.0
2025-01-28 11:20:00,239.29,239.39,238.81,239.08,1358329.0,238.733,238.8328,238.2542,238.5235,1358329.0
2025-01-28 11:30:00,239.06,240.19,239.04,240.13,2004155.0,238.5036,239.6309,238.4836,239.5711,2004155.0
2025-01-28 11:40:00,240.14,240.19,239.28,239.41,988736.0,239.5811,239.6309,238.7231,238.8528,988736.0
2025-01-28 11:50:00,239.4,239.84,239.18,239.72,778690.0,238.8428,239.2818,238.6233,239.162,778690.0
2025-01-28 12:00:00,239.71,240.17,239.58,239.81,805457.0,239.1521,239.611,239.0224,239.2518,805457.0
2025-01-28 12:10:00,239.83,239.9,238.66,238.72,969382.0,239.2718,239.3416,238.1045,238.1644,969382.0
2025-01-28 12:20:00,238.73,238.92,238.16,238.55,909885.0,238.1743,238.3639,237.6057,237.9948,909885.0
2025-01-28 12:30:00,238.55,238.93,238.46,238.84,572202.0,237.9948,238.3739,237.905,238.2841,572202.0
2025-01-28 12:40:00,238.86,238.93,238.23,238.49,540024.0,238.304,238.3739,237.6755,237.9349,540024.0
2025-01-28 12:50:00,238.47,238.83,238.43,238.73,402756.0,237.9149,238.2741,237.875,238.1743,402756.0
2025-01-28 13:00:00,238.71,239.25,238.69,238.88,535038.0,238.1544,238.6931,238.1344,238.324,535038.0
2025-01-28 13:10:00,238.89,238.99,238.71,238.84,373072.0,238.334,238.4337,238.1544,238.2841,373072.0
2025-01-28 13:20:00,238.83,238.91,238.47,238.74,453589.0,238.2741,238.3539,237.9149,238.1843,453589.0
2025-01-28 13:30:00,238.76,238.95,238.67,238.71,323405.0,238.2043,238.3938,238.1145,238.1544,323405.0
2025-01-28 13:40:00,238.72,239.06,238.6,238.92,437992.0,238.1644,238.5036,238.0446,238.3639,437992.0
2025-01-28 13:50:00,238.92,238.96,238.66,238.81,297167.0,238.3639,238.4038,238.1045,238.2542,297167.0
2025-01-28 14:00:00,238.81,238.96,238.59,238.69,412986.0,238.2542,238.4038,238.0347,238.1344,412986.0
2025-01-28 14:10:00,238.69,239.04,238.6,238.99,348403.0,238.1344,238.4836,238.0446,238.4337,348403.0
2025-01-28 14:20:00,238.99,239.1,238.68,238.82,544615.0,238.4337,238.5435,238.1245,238.2641,544615.0
2025-01-28 14:30:00,238.82,239.38,238.79,239.18,504572.0,238.2641,238.8228,238.2342,238.6233,504572.0
2025-01-28 14:40:00,239.19,239.48,239.16,239.41,490089.0,238.6333,238.9226,238.6033,238.8528,490089.0
2025-01-28 14:50:00,239.4,239.47,239.02,239.17,481961.0,238.8428,238.9126,238.4637,238.6133,481961.0
2025-01-28 15:00:00,239.16,239.2,238.31,238.6,651450.0,238.6033,238.6432,237.7553,238.0446,651450.0
2025-01-28 15:10:00,238.58,238.98,238.31,238.97,559179.0,238.0247,238.4238,237.7553,238.4138,559179.0
2025-01-28 15:20:00,238.97,239.25,238.79,238.84,940965.0,238.4138,238.6931,238.2342,238.2841,940965.0
2025-01-28 15:30:00,238.88,238.93,238.5,238.77,520882.0,238.324,238.3739,237.9449,238.2142,520882.0
2025-01-28 15:40:00,238.78,238.89,238.05,238.18,831985.0,238.2242,238.334,237.4959,237.6256,831985.0
2025-01-28 15:50:00,238.19,238.98,237.76,238.24,2428143.0,237.6356,238.4238,237.2066,237.6855,2428143.0
2025-01-29 09:30:00,234.12,235.76,234.01,235.31,2786502.0,233.5751,235.2113,233.4653,234.7623,2786502.0
2025-01-29 09:40:00,235.33,236.29,234.98,235.42,1326480.0,234.7823,235.74,234.4331,234.872,1326480.0
2025-01-29 09:50:00,235.44,236.15,235.13,235.79,748786.0,234.892,235.6003,234.5827,235.2412,748786.0
2025-01-29 10:00:00,235.81,236.65,235.52,236.44,930470.0,235.2611,236.0992,234.9718,235.8897,930470.0
2025-01-29 10:10:00,236.41,236.87,236.17,236.73,741635.0,235.8597,236.3187,235.6203,236.179,741635.0
2025-01-29 10:20:00,236.73,237.13,236.42,236.84,759406.0,236.179,236.5781,235.8697,236.2887,759406.0
2025-01-29 10:30:00,236.81,237.6,236.71,237.5,762563.0,236.2588,237.047,236.159,236.9472,762563.0
2025-01-29 10:40:00,237.5,238.0,237.3,237.92,933165.0,236.9472,237.446,236.7477,237.3662,933165.0
2025-01-29 10:50:00,237.9,238.0,237.45,237.79,547723.0,237.3463,237.446,236.8973,237.2365,547723.0
2025-01-29 11:00:00,237.78,237.95,237.07,237.27,531217.0,237.2266,237.3962,236.5182,236.7177,531217.0
2025-01-29 11:10:00,237.28,237.35,236.58,236.93,638117.0,236.7277,236.7976,236.0293,236.3785,638117.0
2025-01-29 11:20:00,236.93,237.04,236.43,236.52,441466.0,236.3785,236.4883,235.8797,235.9695,441466.0
2025-01-29 11:30:00,236.52,237.22,236.5,236.8,473950.0,235.9695,236.6679,235.9495,236.2488,473950.0
2025-01-29 11:40:00,236.82,237.13,236.71,236.83,429864.0,236.2688,236.5781,236.159,236.2788,429864.0
2025-01-29 11:50:00,236.84,237.01,236.13,236.54,479599.0,236.2887,236.4583,235.5804,235.9894,479599.0
2025-01-29 12:00:00,236.54,236.85,236.34,236.46,399628.0,235.9894,236.2987,235.7899,235.9096,399628.0
2025-01-29 12:10:00,236.47,237.12,236.3,237.09,581992.0,235.9196,236.5681,235.75,236.5382,581992.0
2025-01-29 12:20:00,237.08,237.19,236.74,236.87,439356.0,236.5282,236.6379,236.189,236.3187,439356.0
2025-01-29 12:30:00,236.87,236.91,236.6,236.64,299914.0,236.3187,236.3586,236.0493,236.0892,299914.0
2025-01-29 12:40:00,236.64,236.94,236.36,236.42,283606.0,236.0892,236.3885,235.8099,235.8697,283606.0
2025-01-29 12:50:00,236.41,236.47,235.94,236.03,403826.0,235.8597,235.9196,235.3908,235.4806,403826.0
2025-01-29 13:00:00,236.04,236.29,235.45,236.29,610716.0,235.4906,235.74,234.902,235.74,610716.0
2025-01-29 13:10:00,236.28,236.87,236.14,236.66,458429.0,235.73,236.3187,235.5904,236.1092,458429.0
2025-01-29 13:20:00,236.69,237.44,236.58,237.43,443204.0,236.1391,236.8873,236.0293,236.8774,443204.0
2025-01-29 13:30:00,237.44,237.66,236.93,237.0,521371.0,236.8873,237.1068,236.3785,236.4484,521371.0
2025-01-29 13:40:00,237.01,237.39,236.98,237.31,208602.0,236.4583,236.8375,236.4284,236.7576,208602.0
2025-01-29 13:50:00,237.3,237.32,236.87,237.0,289752.0,236.7477,236.7676,236.3187,236.4484,289752.0
2025-01-29 14:00:00,236.97,237.23,236.52,236.85,433338.0,236.4184,236.6778,235.9695,236.2987,433338.0
2025-01-29 14:10:00,236.88,236.96,236.31,236.55,371685.0,236.3286,236.4085,235.76,235.9994,371685.0
2025-01-29 14:20:00,236.56,236.81,236.4,236.45,307928.0,236.0094,236.2588,235.8498,235.8996,307928.0
2025-01-29 14:30:00,236.44,237.45,236.34,237.38,597754.0,235.8897,236.8973,235.7899,236.8275,597754.0
2025-01-29 14:40:00,237.33,238.23,237.29,237.91,753573.0,236.7776,237.6755,236.7377,237.3563,753573.0
2025-01-29 14:50:00,237.91,238.29,237.78,238.08,432188.0,237.3563,237.7354,237.2266,237.5259,432188.0
2025-01-29 15:00:00,238.07,238.34,237.86,238.23,491578.0,237.5159,237.7853,237.3064,237.6755,491578.0
2025-01-29 15:10:00,238.26,238.69,237.69,238.19,697474.0,237.7054,238.1344,237.1368,237.6356,697474.0
2025-01-29 15:20:00,238.2,239.24,238.2,239.05,890952.0,237.6456,238.6832,237.6456,238.4936,890952.0
2025-01-29 15:30:00,239.06,239.4,238.72,238.87,817068.0,238.5036,238.8428,238.1644,238.314,817068.0
2025-01-29 15:40:00,238.87,239.33,238.85,239.28,820265.0,238.314,238.7729,238.2941,238.7231,820265.0
2025-01-29 15:50:00,239.3,239.86,238.83,239.35,2303526.0,238.743,239.3017,238.2741,238.7929,2303526.0
2025-01-30 09:30:00,238.67,240.79,238.41,239.23,2401564.0,238.1145,240.2295,237.8551,238.6732,2401564.0
2025-01-30 09:40:00,239.28,240.16,238.88,240.12,1001091.0,238.7231,239.601,238.324,239.5611,1001091.0
2025-01-30 09:50:00,240.12,240.36,239.27,239.46,803591.0,239.5611,239.8005,238.7131,238.9026,803591.0
2025-01-30 10:00:00,239.46,239.46,238.09,238.82,842676.0,238.9026,238.9026,237.5358,238.2641,842676.0
2025-01-30 10:10:00,238.84,238.99,238.53,238.71,592827.0,238.2841,238.4337,237.9748,238.1544,592827.0
2025-01-30 10:20:00,238.71,239.03,238.41,238.45,601668.0,238.1544,238.4736,237.8551,237.895,601668.0
2025-01-30 10:30:00,238.46,238.96,238.3,238.78,513131.0,237.905,238.4038,237.7453,238.2242,513131.0
2025-01-30 10:40:00,238.79,239.04,238.61,238.81,421967.0,238.2342,238.4836,238.0546,238.2542,421967.0
2025-01-30 10:50:00,238.79,238.81,238.06,238.06,488555.0,238.2342,238.2542,237.5059,237.5059,488555.0
2025-01-30 11:00:00,238.09,238.49,237.7,238.08,600918.0,237.5358,237.9349,237.1467,237.5259,600918.0
2025-01-30 11:10:00,238.08,238.24,237.21,237.69,704141.0,237.5259,237.6855,236.6579,237.1368,704141.0
2025-01-30 11:20:00,237.69,238.32,237.69,238.2,539700.0,237.1368,237.7653,237.1368,237.6456,539700.0
2025-01-30 11:30:00,238.18,238.47,238.12,238.33,438396.0,237.6256,237.9149,237.5658,237.7753,438396.0
2025-01-30 11:40:00,238.33,238.36,238.01,238.16,376448.0,237.7753,237.8052,237.456,237.6057,376448.0
2025-01-30 11:50:00,238.16,238.84,238.16,238.78,416531.0,237.6057,238.2841,237.6057,238.2242,416531.0
2025-01-30 12:00:00,238.8,238.88,238.15,238.46,526496.0,238.2442,238.324,237.5957,237.905,526496.0
2025-01-30 12:10:00,238.47,238.67,238.22,238.27,380830.0,237.9149,238.1145,237.6655,237.7154,380830.0
2025-01-30 12:20:00,238.26,238.35,237.81,238.03,413955.0,237.7054,237.7952,237.2565,237.476,413955.0
2025-01-30 12:30:00,238.03,238.15,237.9,238.01,272383.0,237.476,237.5957,237.3463,237.456,272383.0
2025-01-30 12:40:00,238.0,238.44,237.93,238.43,295555.0,237.446,237.885,237.3762,237.875,295555.0
2025-01-30 12:50:00,238.43,238.55,238.21,238.4,299952.0,237.875,237.9948,237.6556,237.8451,299952.0
2025-01-30 13:00:00,238.39,238.77,238.37,238.68,318813.0,237.8351,238.2142,237.8152,238.1245,318813.0
2025-01-30 13:10:00,238.68,238.68,238.38,238.44,222813.0,238.1245,238.1245,237.8252,237.885,222813.0
2025-01-30 13:20:00,238.45,238.53,238.29,238.45,305932.0,237.895,237.9748,237.7354,237.895,305932.0
2025-01-30 13:30:00,238.44,238.85,238.44,238.85,319780.0,237.885,238.2941,237.885,238.2941,319780.0
2025-01-30 13:40:00,238.84,239.34,238.82,239.32,451729.0,238.2841,238.7829,238.2641,238.763,451729.0
2025-01-30 13:50:00,239.32,239.67,239.17,239.65,470494.0,238.763,239.1122,238.6133,239.0922,470494.0
2025-01-30 14:00:00,239.65,239.65,238.93,238.99,398309.0,239.0922,239.0922,238.3739,238.4337,398309.0
2025-01-30 14:10:00,238.99,239.41,238.97,239.22,497367.0,238.4337,238.8528,238.4138,238.6632,497367.0
2025-01-30 14:20:00,239.24,239.38,239.14,239.25,458046.0,238.6832,238.8228,238.5834,238.6931,458046.0
2025-01-30 14:30:00,239.25,239.49,239.21,239.48,362257.0,238.6931,238.9326,238.6532,238.9226,362257.0
2025-01-30 14:40:00,239.49,239.63,239.27,239.32,578995.0,238.9326,239.0722,238.7131,238.763,578995.0
2025-01-30 14:50:00,239.33,239.87,239.27,239.86,577806.0,238.7729,239.3117,238.7131,239.3017,577806.0
2025-01-30 15:00:00,239.87,240.04,239.7,239.8,835511.0,239.3117,239.4813,239.1421,239.2419,835511.0
2025-01-30 15:10:00,239.81,239.95,239.7,239.74,617534.0,239.2518,239.3915,239.1421,239.182,617534.0
2025-01-30 15:20:00,239.74,239.84,239.45,239.58,744166.0,239.182,239.2818,238.8927,239.0224,744166.0
2025-01-30 15:30:00,239.58,239.86,238.66,238.7,1155586.0,239.0224,239.3017,238.1045,238.1444,1155586.0
2025-01-30 15:40:00,238.69,238.73,237.75,238.67,1369794.0,238.1344,238.1743,237.1966,238.1145,1369794.0
2025-01-30 15:50:00,238.69,238.75,237.24,237.56,2627737.0,238.1344,238.1943,236.6878,237.0071,2627737.0
2025-01-31 09:30:00,247.09,247.19,243.65,244.16,6282104.0,246.5149,246.6147,243.0829,243.5917,6282104.0
2025-01-31 09:40:00,244.17,244.26,241.52,243.17,4211055.0,243.6017,243.6915,240.9578,242.604,4211055.0
2025-01-31 09:50:00,243.15,243.17,241.35,241.61,2202451.0,242.5841,242.604,240.7882,241.0476,2202451.0
2025-01-31 10:00:00,241.58,243.25,241.35,242.55,2246125.0,241.0177,242.6838,240.7882,241.9855,2246125.0
2025-01-31 10:10:00,242.54,242.67,241.71,242.0,1263159.0,241.9755,242.1052,241.1474,241.4367,1263159.0
2025-01-31 10:20:00,242.01,242.1,240.55,240.94,1790698.0,241.4467,241.5365,239.9901,240.3792,1790698.0
2025-01-31 10:30:00,240.91,240.99,240.01,240.72,1541038.0,240.3493,240.4291,239.4514,240.1597,1541038.0
2025-01-31 10:40:00,240.73,241.43,240.19,241.11,1704388.0,240.1697,240.8681,239.6309,240.5488,1704388.0
2025-01-31 10:50:00,241.11,241.2,240.58,240.93,1047164.0,240.5488,240.6386,240.02,240.3692,1047164.0
2025-01-31 11:00:00,240.93,241.11,240.15,240.55,942763.0,240.3692,240.5488,239.591,239.9901,942763.0
2025-01-31 11:10:00,240.58,240.59,239.13,239.19,1592904.0,240.02,240.03,238.5734,238.6333,1592904.0
2025-01-31 11:20:00,239.2,239.51,238.59,238.95,1398419.0,238.6432,238.9525,238.0347,238.3938,1398419.0
2025-01-31 11:30:00,238.96,239.69,238.82,239.63,882300.0,238.4038,239.1321,238.2641,239.0722,882300.0
2025-01-31 11:40:00,239.6,240.05,239.14,239.61,957782.0,239.0423,239.4913,238.5834,239.0523,957782.0
2025-01-31 11:50:00,239.63,239.63,238.76,238.93,846659.0,239.0722,239.0722,238.2043,238.3739,846659.0
2025-01-31 12:00:00,238.95,239.37,238.74,239.32,775705.0,238.3938,238.8129,238.1843,238.763,775705.0
2025-01-31 12:10:00,239.34,239.65,238.92,239.08,614026.0,238.7829,239.0922,238.3639,238.5235,614026.0
2025-01-31 12:20:00,239.05,239.82,238.88,239.74,895033.0,238.4936,239.2618,238.324,239.182,895033.0
2025-01-31 12:30:00,239.74,239.81,239.16,239.17,616057.0,239.182,239.2518,238.6033,238.6133,616057.0
2025-01-31 12:40:00,239.17,239.35,238.87,238.96,490007.0,238.6133,238.7929,238.314,238.4038,490007.0
2025-01-31 12:50:00,238.93,239.28,238.3,238.31,880300.0,238.3739,238.7231,237.7453,237.7553,880300.0
2025-01-31 13:00:00,238.32,238.54,237.58,237.63,948540.0,237.7653,237.9848,237.027,237.0769,948540.0
2025-01-31 13:10:00,237.6,237.94,236.76,236.79,1509697.0,237.047,237.3862,236.2089,236.2389,1509697.0
2025-01-31 13:20:00,236.82,237.39,236.22,236.43,1332709.0,236.2688,236.8375,235.6702,235.8797,1332709.0
2025-01-31 13:30:00,236.43,236.68,235.9,236.44,964502.0,235.8797,236.1291,235.3509,235.8897,964502.0
2025-01-31 13:40:00,236.44,236.86,236.05,236.28,727272.0,235.8897,236.3087,235.5006,235.73,727272.0
2025-01-31 13:50:00,236.32,236.39,235.11,235.26,1149399.0,235.77,235.8398,234.5628,234.7124,1149399.0
2025-01-31 14:00:00,235.28,235.7,234.47,234.97,1268122.0,234.7324,235.1514,233.9243,234.4231,1268122.0
2025-01-31 14:10:00,234.98,235.83,234.9,235.83,929248.0,234.4331,235.2811,234.3533,235.2811,929248.0
2025-01-31 14:20:00,235.85,235.93,235.0,235.14,796006.0,235.301,235.3809,234.453,234.5927,796006.0
2025-01-31 14:30:00,235.16,235.28,234.25,234.34,950113.0,234.6127,234.7324,233.7048,233.7946,950113.0
2025-01-31 14:40:00,234.35,234.39,233.44,234.05,1128494.0,233.8045,233.8444,232.8967,233.5052,1128494.0
2025-01-31 14:50:00,234.05,234.72,233.94,234.11,1084330.0,233.5052,234.1737,233.3955,233.5651,1084330.0
2025-01-31 15:00:00,234.12,234.12,233.58,233.81,856711.0,233.5751,233.5751,233.0363,233.2658,856711.0
2025-01-31 15:10:00,233.83,234.17,233.55,234.02,896006.0,233.2857,233.625,233.0064,233.4753,896006.0
2025-01-31 15:20:00,234.03,234.37,233.62,234.29,983962.0,233.4853,233.8245,233.0762,233.7447,983962.0
2025-01-31 15:30:00,234.31,234.49,233.75,233.79,899388.0,233.7646,233.9442,233.2059,233.2458,899388.0
2025-01-31 15:40:00,233.79,234.94,233.74,234.72,969799.0,233.2458,234.3932,233.196,234.1737,969799.0
2025-01-31 15:50:00,234.72,236.5,234.72,235.84,4562814.0,234.1737,235.9495,234.1737,235.2911,4562814.0
2025-02-03 09:30:00,229.99,231.83,229.44,231.41,5353617.0,229.4547,231.2904,228.906,230.8714,5353617.0
2025-02-03 09:40:00,231.43,231.47,229.55,229.94,1584156.0,230.8913,230.9312,229.0157,229.4048,1584156.0
2025-02-03 09:50:00,229.91,230.48,228.77,228.84,1664641.0,229.3749,229.9435,228.2375,228.3074,1664641.0
2025-02-03 10:00:00,228.81,228.84,227.42,227.56,2176801.0,228.2774,228.3074,226.8907,227.0303,2176801.0
2025-02-03 10:10:00,227.56,227.57,226.63,227.2,1755795.0,227.0303,227.0403,226.1025,226.6712,1755795.0
2025-02-03 10:20:00,227.21,229.46,227.15,229.26,2308422.0,226.6812,228.9259,226.6213,228.7264,2308422.0
2025-02-03 10:30:00,229.26,229.82,228.79,228.97,1438467.0,228.7264,229.2851,228.2575,228.4371,1438467.0
2025-02-03 10:40:00,228.95,229.5,228.35,228.6,1144068.0,228.4171,228.9658,227.8185,228.0679,1144068.0
2025-02-03 10:50:00,228.61,228.96,227.87,227.89,1124474.0,228.0779,228.4271,227.3396,227.3596,1124474.0
2025-02-03 11:00:00,227.92,228.45,227.0,227.27,1700311.0,227.3895,227.9183,226.4716,226.741,1700311.0
2025-02-03 11:10:00,227.28,227.63,226.4,227.06,1587291.0,226.751,227.1002,225.873,226.5315,1587291.0
2025-02-03 11:20:00,227.07,227.25,226.08,226.42,1313426.0,226.5415,226.7211,225.5538,225.893,1313426.0
2025-02-03 11:30:00,226.41,227.13,226.22,226.75,1091226.0,225.883,226.6013,225.6935,226.2222,1091226.0
2025-02-03 11:40:00,226.75,226.79,225.7,226.1,1238184.0,226.2222,226.2621,225.1747,225.5737,1238184.0
2025-02-03 11:50:00,226.09,227.07,226.03,226.38,930684.0,225.5638,226.5415,225.5039,225.8531,930684.0
2025-02-03 12:00:00,226.37,226.6,225.92,226.05,826483.0,225.8431,226.0726,225.3942,225.5239,826483.0
2025-02-03 12:10:00,226.05,226.54,225.86,226.47,643471.0,225.5239,226.0127,225.3343,225.9429,643471.0
2025-02-03 12:20:00,226.49,227.03,226.36,226.37,809070.0,225.9628,226.5016,225.8331,225.8431,809070.0
2025-02-03 12:30:00,226.36,226.43,225.95,226.11,655170.0,225.8331,225.903,225.4241,225.5837,655170.0
2025-02-03 12:40:00,226.12,226.79,226.03,226.65,633908.0,225.5937,226.2621,225.5039,226.1225,633908.0
2025-02-03 12:50:00,226.64,227.01,226.08,226.81,787411.0,226.1125,226.4816,225.5538,226.2821,787411.0
2025-02-03 13:00:00,226.81,226.98,226.38,226.42,528132.0,226.2821,226.4517,225.8531,225.893,528132.0
2025-02-03 13:10:00,226.36,226.94,226.19,226.75,516848.0,225.8331,226.4118,225.6635,226.2222,516848.0
2025-02-03 13:20:00,226.73,227.09,226.69,226.9,498209.0,226.2023,226.5614,226.1624,226.3719,498209.0
2025-02-03 13:30:00,226.91,227.52,226.89,227.2,679732.0,226.3819,226.9904,226.3619,226.6712,679732.0
2025-02-03 13:40:00,227.19,227.82,226.94,227.65,648199.0,226.6612,227.2897,226.4118,227.1201,648199.0
2025-02-03 13:50:00,227.66,228.3,227.62,228.25,744742.0,227.1301,227.7686,227.0902,227.7187,744742.0
2025-02-03 14:00:00,228.24,228.34,227.65,227.86,738883.0,227.7088,227.8085,227.1201,227.3296,738883.0
2025-02-03 14:10:00,227.85,228.85,227.83,228.56,825349.0,227.3197,228.3173,227.2997,228.028,825349.0
2025-02-03 14:20:00,228.57,228.65,228.26,228.47,479308.0,228.038,228.1178,227.7287,227.9382,479308.0
2025-02-03 14:30:00,228.48,228.72,228.31,228.49,411160.0,227.9482,228.1876,227.7786,227.9582,411160.0
2025-02-03 14:40:00,228.49,229.05,228.43,228.91,536145.0,227.9582,228.5169,227.8983,228.3772,536145.0
2025-02-03 14:50:00,228.93,229.11,228.72,228.84,490757.0,228.3972,228.5767,228.1876,228.3074,490757.0
2025-02-03 15:00:00,228.86,229.21,228.75,229.01,779309.0,228.3273,228.6765,228.2176,228.477,779309.0
2025-02-03 15:10:00,229.01,229.07,228.6,228.92,616168.0,228.477,228.5368,228.0679,228.3872,616168.0
2025-02-03 15:20:00,228.92,229.06,228.44,228.55,600880.0,228.3872,228.5268,227.9083,228.018,600880.0
2025-02-03 15:30:00,228.57,228.97,228.17,228.67,957818.0,228.038,228.4371,227.6389,228.1378,957818.0
2025-02-03 15:40:00,228.67,228.82,228.36,228.43,689646.0,228.1378,228.2874,227.8285,227.8983,689646.0
2025-02-03 15:50:00,228.44,228.83,227.63,227.98,2484187.0,227.9083,228.2974,227.1002,227.4494,2484187.0
2025-02-04 09:30:00,227.25,228.59,226.65,228.14,2421248.0,226.7211,228.0579,226.1225,227.609,2421248.0
2025-02-04 09:40:00,228.14,228.41,227.55,228.39,1017423.0,227.609,227.8784,227.0204,227.8584,1017423.0
2025-02-04 09:50:00,228.38,229.21,228.38,228.92,1134310.0,227.8484,228.6765,227.8484,228.3872,1134310.0
2025-02-04 10:00:00,228.94,229.8,228.64,229.75,1054407.0,228.4071,229.2651,228.1078,229.2152,1054407.0
2025-02-04 10:10:00,229.75,230.04,228.97,229.6,949033.0,229.2152,229.5046,228.4371,229.0656,949033.0
2025-02-04 10:20:00,229.6,230.42,229.43,230.37,871345.0,229.0656,229.8837,228.896,229.8338,871345.0
2025-02-04 10:30:00,230.38,231.17,230.22,230.97,893777.0,229.8438,230.6319,229.6841,230.4324,893777.0
2025-02-04 10:40:00,230.96,231.55,230.82,231.34,936726.0,230.4224,231.0111,230.2828,230.8015,936726.0
2025-02-04 10:50:00,231.32,231.36,230.46,230.52,734462.0,230.7816,230.8215,229.9236,229.9835,734462.0
2025-02-04 11:00:00,230.52,230.98,230.4,230.81,615712.0,229.9835,230.4424,229.8637,230.2728,615712.0
2025-02-04 11:10:00,230.81,230.83,230.12,230.62,623095.0,230.2728,230.2927,229.5844,230.0832,623095.0
2025-02-04 11:20:00,230.6,231.07,230.13,231.05,523922.0,230.0633,230.5322,229.5944,230.5122,523922.0
2025-02-04 11:30:00,231.06,231.92,231.05,231.91,577498.0,230.5222,231.3802,230.5122,231.3702,577498.0
2025-02-04 11:40:00,231.91,232.47,231.81,231.97,1014726.0,231.3702,231.9289,231.2704,231.4301,1014726.0
2025-02-04 11:50:00,231.97,232.25,231.76,232.19,494977.0,231.4301,231.7094,231.2206,231.6496,494977.0
2025-02-04 12:00:00,232.19,232.72,232.12,232.48,717060.0,231.6496,232.1783,231.5797,231.9389,717060.0
2025-02-04 12:10:00,232.49,232.79,231.95,232.11,784352.0,231.9489,232.2482,231.4101,231.5698,784352.0
2025-02-04 12:20:00,232.14,232.32,231.67,231.78,485189.0,231.5997,231.7793,231.1308,231.2405,485189.0
2025-02-04 12:30:00,231.79,232.14,231.39,231.83,589381.0,231.2505,231.5997,230.8514,231.2904,589381.0
2025-02-04 12:40:00,231.83,232.26,231.82,231.94,419815.0,231.2904,231.7194,231.2804,231.4001,419815.0
2025-02-04 12:50:00,231.94,232.25,231.76,232.25,335147.0,231.4001,231.7094,231.2206,231.7094,335147.0
2025-02-04 13:00:00,232.24,232.38,231.64,232.04,324742.0,231.6994,231.8391,231.1008,231.4999,324742.0
2025-02-04 13:10:00,232.06,232.15,231.69,231.84,310802.0,231.5199,231.6097,231.1507,231.3004,310802.0
2025-02-04 13:20:00,231.86,232.3,231.76,232.22,405968.0,231.3203,231.7593,231.2206,231.6795,405968.0
2025-02-04 13:30:00,232.23,232.36,231.67,231.75,292044.0,231.6895,231.8192,231.1308,231.2106,292044.0
2025-02-04 13:40:00,231.76,232.03,231.71,231.97,205957.0,231.2206,231.4899,231.1707,231.4301,205957.0
2025-02-04 13:50:00,231.98,231.99,231.49,231.49,262916.0,231.4401,231.45,230.9512,230.9512,262916.0
2025-02-04 14:00:00,231.49,232.0,231.37,231.94,314975.0,230.9512,231.46,230.8315,231.4001,314975.0
2025-02-04 14:10:00,231.94,232.24,231.91,232.13,256621.0,231.4001,231.6994,231.3702,231.5897,256621.0
2025-02-04 14:20:00,232.14,232.37,232.04,232.14,376425.0,231.5997,231.8291,231.4999,231.5997,376425.0
2025-02-04 14:30:00,232.14,232.5,232.13,232.43,342404.0,231.5997,231.9588,231.5897,231.889,342404.0
2025-02-04 14:40:00,232.41,232.75,232.35,232.71,379098.0,231.8691,232.2083,231.8092,232.1684,379098.0
2025-02-04 14:50:00,232.69,232.77,232.27,232.55,402808.0,232.1484,232.2282,231.7294,232.0087,402808.0
2025-02-04 15:00:00,232.56,232.77,232.41,232.59,354376.0,232.0187,232.2282,231.8691,232.0486,354376.0
2025-02-04 15:10:00,232.59,232.95,232.51,232.64,468796.0,232.0486,232.4078,231.9688,232.0985,468796.0
2025-02-04 15:20:00,232.66,232.66,232.22,232.31,521893.0,232.1185,232.1185,231.6795,231.7693,521893.0
2025-02-04 15:30:00,232.29,232.52,232.01,232.5,418577.0,231.7493,231.9788,231.47,231.9588,418577.0
2025-02-04 15:40:00,232.49,232.59,232.17,232.43,457629.0,231.9489,232.0486,231.6296,231.889,457629.0
2025-02-04 15:50:00,232.43,233.13,232.24,232.79,1767297.0,231.889,232.5874,231.6994,232.2482,1767297.0
2025-02-05 09:30:00,228.53,230.23,228.27,230.15,2372573.0,227.9981,229.6941,227.7387,229.6143,2372573.0
2025-02-05 09:40:00,230.14,230.53,229.77,230.32,980022.0,229.6043,229.9934,229.2352,229.7839,980022.0
2025-02-05 09:50:00,230.35,230.62,229.58,230.17,935947.0,229.8138,230.0832,229.0456,229.6343,935947.0
2025-02-05 10:00:00,230.19,230.56,228.82,228.98,954755.0,229.6542,230.0234,228.2874,228.447,954755.0
2025-02-05 10:10:00,228.99,229.16,228.45,228.58,824158.0,228.457,228.6266,227.9183,228.048,824158.0
2025-02-05 10:20:00,228.59,229.56,228.42,229.5,538832.0,228.0579,229.0257,227.8883,228.9658,538832.0
2025-02-05 10:30:00,229.51,229.56,228.85,229.27,450852.0,228.9758,229.0257,228.3173,228.7364,450852.0
2025-02-05 10:40:00,229.27,229.52,228.91,229.26,424646.0,228.7364,228.9858,228.3772,228.7264,424646.0
2025-02-05 10:50:00,229.27,230.1,229.22,229.53,485890.0,228.7364,229.5644,228.6865,228.9958,485890.0
2025-02-05 11:00:00,229.52,230.09,229.44,230.03,440427.0,228.9858,229.5545,228.906,229.4946,440427.0
2025-02-05 11:10:00,230.02,230.2,229.4,229.53,348724.0,229.4846,229.6642,228.8661,228.9958,348724.0
2025-02-05 11:20:00,229.51,230.11,229.26,230.09,370756.0,228.9758,229.5744,228.7264,229.5545,370756.0
2025-02-05 11:30:00,230.1,230.34,229.99,230.23,459642.0,229.5644,229.8039,229.4547,229.6941,459642.0
2025-02-05 11:40:00,230.23,230.45,230.04,230.37,302658.0,229.6941,229.9136,229.5046,229.8338,302658.0
2025-02-05 11:50:00,230.36,230.82,230.35,230.7,460209.0,229.8238,230.2828,229.8138,230.163,460209.0
2025-02-05 12:00:00,230.73,231.02,230.62,230.88,317383.0,230.193,230.4823,230.0832,230.3426,317383.0
2025-02-05 12:10:00,230.89,231.28,230.88,231.21,350265.0,230.3526,230.7417,230.3426,230.6718,350265.0
2025-02-05 12:20:00,231.18,231.22,230.67,230.69,286591.0,230.6419,230.6818,230.1331,230.1531,286591.0
2025-02-05 12:30:00,230.68,230.75,230.37,230.5,283631.0,230.1431,230.2129,229.8338,229.9635,283631.0
2025-02-05 12:40:00,230.5,230.54,230.16,230.38,269118.0,229.9635,230.0034,229.6243,229.8438,269118.0
2025-02-05 12:50:00,230.38,230.45,229.98,230.05,326809.0,229.8438,229.9136,229.4447,229.5145,326809.0
2025-02-05 13:00:00,230.06,230.16,229.86,229.92,304799.0,229.5245,229.6243,229.325,229.3848,304799.0
2025-02-05 13:10:00,229.92,229.98,229.71,229.94,385769.0,229.3848,229.4447,229.1753,229.4048,385769.0
2025-02-05 13:20:00,229.94,229.97,229.63,229.91,249093.0,229.4048,229.4347,229.0955,229.3749,249093.0
2025-02-05 13:30:00,229.9,230.02,229.71,230.0,444870.0,229.3649,229.4846,229.1753,229.4647,444870.0
2025-02-05 13:40:00,230.0,230.17,229.88,230.06,268808.0,229.4647,229.6343,229.3449,229.5245,268808.0
2025-02-05 13:50:00,230.06,230.55,229.97,230.54,307876.0,229.5245,230.0134,229.4347,230.0034,307876.0
2025-02-05 14:00:00,230.54,231.53,230.49,231.45,501259.0,230.0034,230.9911,229.9535,230.9113,501259.0
2025-02-05 14:10:00,231.45,231.46,230.81,230.82,410084.0,230.9113,230.9213,230.2728,230.2828,410084.0
2025-02-05 14:20:00,230.82,230.9,230.56,230.65,451831.0,230.2828,230.3626,230.0234,230.1131,451831.0
2025-02-05 14:30:00,230.64,230.82,230.5,230.78,335640.0,230.1032,230.2828,229.9635,230.2428,335640.0
2025-02-05 14:40:00,230.78,231.23,230.74,231.23,284460.0,230.2428,230.6918,230.2029,230.6918,284460.0
2025-02-05 14:50:00,231.22,231.34,230.9,231.29,354103.0,230.6818,230.8015,230.3626,230.7517,354103.0
2025-02-05 15:00:00,231.3,231.77,231.28,231.51,471441.0,230.7616,231.2305,230.7417,230.9711,471441.0
2025-02-05 15:10:00,231.52,231.74,231.37,231.71,342587.0,230.9811,231.2006,230.8315,231.1707,342587.0
2025-02-05 15:20:00,231.71,231.88,231.67,231.8,457573.0,231.1707,231.3403,231.1308,231.2605,457573.0
2025-02-05 15:30:00,231.79,232.13,231.38,231.44,536781.0,231.2505,231.5897,230.8414,230.9013,536781.0
2025-02-05 15:40:00,231.44,231.7,231.11,231.55,449025.0,230.9013,231.1607,230.5721,231.0111,449025.0
2025-02-05 15:50:00,231.54,232.67,231.46,232.45,1710788.0,231.0011,232.1284,230.9213,231.909,1710788.0
2025-02-06 09:30:00,231.32,232.83,230.77,232.72,1703577.0,230.7816,232.2881,230.2329,232.1783,1703577.0
2025-02-06 09:40:00,232.7,233.8,232.53,233.09,1089463.0,232.1584,233.2558,231.9888,232.5475,1089463.0
2025-02-06 09:50:00,233.07,233.57,232.92,233.52,725201.0,232.5275,233.0264,232.3779,232.9765,725201.0
2025-02-06 10:00:00,233.48,233.54,232.43,233.31,649984.0,232.9366,232.9964,231.889,232.767,649984.0
2025-02-06 10:10:00,233.31,233.43,232.2,232.26,444224.0,232.767,232.8867,231.6595,231.7194,444224.0
2025-02-06 10:20:00,232.28,232.29,231.39,231.54,570694.0,231.7394,231.7493,230.8514,231.0011,570694.0
2025-02-06 10:30:00,231.59,232.33,231.41,231.51,536894.0,231.051,231.7892,230.8714,230.9711,536894.0
2025-02-06 10:40:00,231.49,232.06,230.93,231.0,510272.0,230.9512,231.5199,230.3925,230.4623,510272.0
2025-02-06 10:50:00,230.99,231.14,230.42,230.95,652283.0,230.4524,230.602,229.8837,230.4125,652283.0
2025-02-06 11:00:00,230.94,231.54,230.87,231.47,355436.0,230.4025,231.0011,230.3326,230.9312,355436.0
2025-02-06 11:10:00,231.49,231.77,231.35,231.53,329048.0,230.9512,231.2305,230.8115,230.9911,329048.0
2025-02-06 11:20:00,231.54,231.9,231.38,231.52,291361.0,231.0011,231.3602,230.8414,230.9811,291361.0
2025-02-06 11:30:00,231.51,231.65,231.3,231.51,244264.0,230.9711,231.1108,230.7616,230.9711,244264.0
2025-02-06 11:40:00,231.51,231.61,231.24,231.48,228729.0,230.9711,231.0709,230.7018,230.9412,228729.0
2025-02-06 11:50:00,231.48,231.49,230.92,231.06,253373.0,230.9412,230.9512,230.3825,230.5222,253373.0
2025-02-06 12:00:00,231.06,231.34,230.9,231.03,227724.0,230.5222,230.8015,230.3626,230.4923,227724.0
2025-02-06 12:10:00,231.03,231.57,230.95,231.48,198660.0,230.4923,231.031,230.4125,230.9412,198660.0
2025-02-06 12:20:00,231.48,231.54,231.31,231.33,205283.0,230.9412,231.0011,230.7716,230.7916,205283.0
2025-02-06 12:30:00,231.33,231.54,231.18,231.25,269901.0,230.7916,231.0011,230.6419,230.7118,269901.0
2025-02-06 12:40:00,231.24,231.4,231.03,231.22,443175.0,230.7018,230.8614,230.4923,230.6818,443175.0
2025-02-06 12:50:00,231.21,231.92,231.13,231.77,352181.0,230.6718,231.3802,230.592,231.2305,352181.0
2025-02-06 13:00:00,231.79,232.15,231.75,232.09,221390.0,231.2505,231.6097,231.2106,231.5498,221390.0
2025-02-06 13:10:00,232.09,232.34,231.79,232.11,307642.0,231.5498,231.7992,231.2505,231.5698,307642.0
2025-02-06 13:20:00,232.11,232.25,231.96,232.19,206558.0,231.5698,231.7094,231.4201,231.6496,206558.0
2025-02-06 13:30:00,232.19,232.44,232.13,232.33,174538.0,231.6496,231.899,231.5897,231.7892,174538.0
2025-02-06 13:40:00,232.33,232.44,232.21,232.38,189405.0,231.7892,231.899,231.6695,231.8391,189405.0
2025-02-06 13:50:00,232.4,232.49,232.08,232.41,171233.0,231.8591,231.9489,231.5398,231.8691,171233.0
2025-02-06 14:00:00,232.41,232.81,232.35,232.79,269251.0,231.8691,232.2681,231.8092,232.2482,269251.0
2025-02-06 14:10:00,232.8,233.11,232.66,233.0,251487.0,232.2581,232.5674,232.1185,232.4577,251487.0
2025-02-06 14:20:00,233.0,233.11,232.8,232.87,248662.0,232.4577,232.5674,232.2581,232.328,248662.0
2025-02-06 14:30:00,232.89,232.89,232.03,232.42,372124.0,232.3479,232.3479,231.4899,231.879,372124.0
2025-02-06 14:40:00,232.42,232.67,232.31,232.63,298528.0,231.879,232.1284,231.7693,232.0885,298528.0
2025-02-06 14:50:00,232.64,232.71,232.11,232.17,207858.0,232.0985,232.1684,231.5698,231.6296,207858.0
2025-02-06 15:00:00,232.16,232.19,231.89,232.06,252145.0,231.6196,231.6496,231.3503,231.5199,252145.0
2025-02-06 15:10:00,232.08,232.33,232.0,232.19,236600.0,231.5398,231.7892,231.46,231.6496,236600.0
2025-02-06 15:20:00,232.18,232.33,232.0,232.28,242656.0,231.6396,231.7892,231.46,231.7394,242656.0
2025-02-06 15:30:00,232.29,232.43,231.93,231.97,289386.0,231.7493,231.889,231.3902,231.4301,289386.0
2025-02-06 15:40:00,231.97,232.33,231.94,232.24,320501.0,231.4301,231.7892,231.4001,231.6994,320501.0
2025-02-06 15:50:00,232.25,233.29,232.25,233.22,1696274.0,231.7094,232.747,231.7094,232.6772,1696274.0
2025-02-07 09:30:00,232.54,234.0,232.09,233.77,1616204.0,231.9988,233.4554,231.5498,233.2259,1616204.0
2025-02-07 09:40:00,233.77,233.8,233.07,233.35,586492.0,233.2259,233.2558,232.5275,232.8069,586492.0
2025-02-07 09:50:00,233.34,233.5,232.57,232.69,614398.0,232.7969,232.9565,232.0287,232.1484,614398.0
2025-02-07 10:00:00,232.68,232.68,230.69,231.08,1170184.0,232.1384,232.1384,230.1531,230.5421,1170184.0
2025-02-07 10:10:00,231.1,231.31,229.88,230.06,1192906.0,230.5621,230.7716,229.3449,229.5245,1192906.0
2025-02-07 10:20:00,230.08,230.94,229.89,230.36,656109.0,229.5445,230.4025,229.3549,229.8238,656109.0
2025-02-07 10:30:00,230.37,230.78,230.15,230.37,465119.0,229.8338,230.2428,229.6143,229.8338,465119.0
2025-02-07 10:40:00,230.39,230.94,230.27,230.92,308815.0,229.8538,230.4025,229.734,230.3825,308815.0
2025-02-07 10:50:00,230.92,231.27,229.12,230.53,936379.0,230.3825,230.7317,228.5867,229.9934,936379.0
2025-02-07 11:00:00,230.57,230.59,228.95,230.01,964428.0,230.0333,230.0533,228.4171,229.4746,964428.0
2025-02-07 11:10:00,229.99,230.27,229.0,229.77,863472.0,229.4547,229.734,228.467,229.2352,863472.0
2025-02-07 11:20:00,229.79,230.07,228.9,229.06,599175.0,229.2552,229.5345,228.3672,228.5268,599175.0
2025-02-07 11:30:00,229.09,229.35,228.93,229.15,291344.0,228.5568,228.8162,228.3972,228.6166,291344.0
2025-02-07 11:40:00,229.13,229.28,228.55,228.95,494315.0,228.5967,228.7463,228.018,228.4171,494315.0
2025-02-07 11:50:00,228.93,229.33,228.69,229.03,547318.0,228.3972,228.7962,228.1577,228.4969,547318.0
2025-02-07 12:00:00,229.03,229.3,228.71,229.1,357731.0,228.4969,228.7663,228.1777,228.5668,357731.0
2025-02-07 12:10:00,229.13,229.35,228.47,228.94,564691.0,228.5967,228.8162,227.9382,228.4071,564691.0
2025-02-07 12:20:00,228.93,229.42,228.19,228.4,580983.0,228.3972,228.886,227.6589,227.8684,580983.0
2025-02-07 12:30:00,228.39,228.83,228.34,228.74,301559.0,227.8584,228.2974,227.8085,228.2076,301559.0
2025-02-07 12:40:00,228.73,228.97,228.66,228.79,218247.0,228.1976,228.4371,228.1278,228.2575,218247.0
2025-02-07 12:50:00,228.8,228.99,228.41,228.73,247650.0,228.2675,228.457,227.8784,228.1976,247650.0
2025-02-07 13:00:00,228.72,229.17,228.58,229.11,276727.0,228.1876,228.6366,228.048,228.5767,276727.0
2025-02-07 13:10:00,229.09,229.45,229.02,229.32,246408.0,228.5568,228.9159,228.4869,228.7862,246408.0
2025-02-07 13:20:00,229.32,229.35,229.01,229.3,217907.0,228.7862,228.8162,228.477,228.7663,217907.0
2025-02-07 13:30:00,229.3,229.5,229.17,229.23,195401.0,228.7663,228.9658,228.6366,228.6965,195401.0
2025-02-07 13:40:00,229.23,229.28,228.44,228.52,357398.0,228.6965,228.7463,227.9083,227.9881,357398.0
2025-02-07 13:50:00,228.53,228.64,228.06,228.11,309009.0,227.9981,228.1078,227.5292,227.5791,309009.0
2025-02-07 14:00:00,228.11,228.35,227.97,228.14,326695.0,227.5791,227.8185,227.4394,227.609,326695.0
2025-02-07 14:10:00,228.12,228.27,227.88,228.07,261116.0,227.589,227.7387,227.3496,227.5392,261116.0
2025-02-07 14:20:00,228.06,228.08,227.82,227.88,304680.0,227.5292,227.5491,227.2897,227.3496,304680.0
2025-02-07 14:30:00,227.89,228.14,227.78,228.11,316976.0,227.3596,227.609,227.2498,227.5791,316976.0
2025-02-07 14:40:00,228.11,228.43,228.01,228.35,320902.0,227.5791,227.8983,227.4793,227.8185,320902.0
2025-02-07 14:50:00,228.35,228.36,227.99,228.3,315349.0,227.8185,227.8285,227.4593,227.7686,315349.0
2025-02-07 15:00:00,228.28,228.58,228.18,228.44,325043.0,227.7487,228.048,227.6489,227.9083,325043.0
2025-02-07 15:10:00,228.43,228.47,228.06,228.22,425820.0,227.8983,227.9382,227.5292,227.6888,425820.0
2025-02-07 15:20:00,228.22,228.46,227.97,227.99,450450.0,227.6888,227.9282,227.4394,227.4593,450450.0
2025-02-07 15:30:00,227.99,228.15,227.63,227.67,713316.0,227.4593,227.619,227.1002,227.1401,713316.0
2025-02-07 15:40:00,227.66,227.79,227.26,227.61,1058142.0,227.1301,227.2598,226.731,227.0802,1058142.0
2025-02-07 15:50:00,227.61,228.07,227.42,227.71,2164723.0,227.0802,227.5392,226.8907,227.18,2164723.0
2025-02-10 09:30:00,229.52,230.49,229.16,229.4,1744857.0,229.2372,230.2061,228.8777,229.1174,1744857.0
2025-02-10 09:40:00,229.41,230.51,229.17,229.65,730312.0,229.1274,230.226,228.8877,229.3671,730312.0
2025-02-10 09:50:00,229.65,229.89,229.01,229.16,434704.0,229.3671,229.6068,228.7279,228.8777,434704.0
2025-02-10 10:00:00,229.16,230.25,228.8,230.17,795920.0,228.8777,229.9663,228.5181,229.8864,795920.0
2025-02-10 10:10:00,230.15,230.59,229.85,229.93,594601.0,229.8665,230.3059,229.5668,229.6467,594601.0
2025-02-10 10:20:00,229.93,230.28,229.85,229.87,355109.0,229.6467,229.9963,229.5668,229.5868,355109.0
2025-02-10 10:30:00,229.89,229.92,229.5,229.68,770189.0,229.6068,229.6368,229.2173,229.397,770189.0
2025-02-10 10:40:00,229.69,229.82,229.23,229.31,354550.0,229.407,229.5369,228.9476,229.0275,354550.0
2025-02-10 10:50:00,229.31,229.48,228.91,229.04,406359.0,229.0275,229.1973,228.628,228.7578,406359.0
2025-02-10 11:00:00,229.03,229.32,228.74,229.15,448325.0,228.7478,229.0375,228.4582,228.8677,448325.0
2025-02-10 11:10:00,229.15,229.37,229.03,229.18,497642.0,228.8677,229.0874,228.7478,228.8977,497642.0
2025-02-10 11:20:00,229.2,229.51,228.91,229.36,350957.0,228.9176,229.2273,228.628,229.0774,350957.0
2025-02-10 11:30:00,229.37,229.39,228.88,229.03,282947.0,229.0874,229.1074,228.598,228.7478,282947.0
2025-02-10 11:40:00,229.02,229.1,228.77,228.95,214012.0,228.7379,228.8178,228.4882,228.6679,214012.0
2025-02-10 11:50:00,228.95,229.3,228.91,229.22,283195.0,228.6679,229.0175,228.628,228.9376,283195.0
2025-02-10 12:00:00,229.21,229.26,228.58,228.63,331077.0,228.9276,228.9776,228.2984,228.3483,331077.0
2025-02-10 12:10:00,228.63,228.63,228.23,228.32,434226.0,228.3483,228.3483,227.9488,228.0387,434226.0
2025-02-10 12:20:00,228.33,228.68,228.28,228.47,263239.0,228.0487,228.3983,227.9988,228.1885,263239.0
2025-02-10 12:30:00,228.47,228.83,228.45,228.8,196940.0,228.1885,228.5481,228.1686,228.5181,196940.0
2025-02-10 12:40:00,228.81,228.84,228.44,228.51,224993.0,228.5281,228.5581,228.1586,228.2285,224993.0
2025-02-10 12:50:00,228.51,228.67,228.47,228.67,192612.0,228.2285,228.3883,228.1885,228.3883,192612.0
2025-02-10 13:00:00,228.66,228.88,228.57,228.71,191005.0,228.3783,228.598,228.2884,228.4282,191005.0
2025-02-10 13:10:00,228.71,228.79,228.47,228.52,192089.0,228.4282,228.5081,228.1885,228.2385,192089.0
2025-02-10 13:20:00,228.52,228.75,228.37,228.47,209962.0,228.2385,228.4682,228.0887,228.1885,209962.0
2025-02-10 13:30:00,228.49,228.64,228.44,228.48,176729.0,228.2085,228.3583,228.1586,228.1985,176729.0
2025-02-10 13:40:00,228.48,228.59,228.42,228.53,170646.0,228.1985,228.3084,228.1386,228.2485,170646.0
2025-02-10 13:50:00,228.52,228.7,228.51,228.56,176240.0,228.2385,228.4183,228.2285,228.2784,176240.0
2025-02-10 14:00:00,228.56,228.74,228.4,228.65,202654.0,228.2784,228.4582,228.1186,228.3683,202654.0
2025-02-10 14:10:00,228.65,228.73,228.51,228.65,192616.0,228.3683,228.4482,228.2285,228.3683,192616.0
2025-02-10 14:20:00,228.66,229.04,228.66,228.7,279104.0,228.3783,228.7578,228.3783,228.4183,279104.0
2025-02-10 14:30:00,228.7,228.84,228.37,228.37,259667.0,228.4183,228.5581,228.0887,228.0887,259667.0
2025-02-10 14:40:00,228.37,228.43,227.95,228.01,376239.0,228.0887,228.1486,227.6692,227.7291,376239.0
2025-02-10 14:50:00,228.01,228.15,227.91,228.04,334649.0,227.7291,227.8689,227.6292,227.7591,334649.0
2025-02-10 15:00:00,228.04,228.13,227.66,227.71,334562.0,227.7591,227.849,227.3795,227.4295,334562.0
2025-02-10 15:10:00,227.71,227.91,227.6,227.83,365801.0,227.4295,227.6292,227.3196,227.5493,365801.0
2025-02-10 15:20:00,227.82,227.89,227.68,227.69,388862.0,227.5393,227.6093,227.3995,227.4095,388862.0
2025-02-10 15:30:00,227.7,227.85,227.2,227.47,622319.0,227.4195,227.5693,226.9201,227.1898,622319.0
2025-02-10 15:40:00,227.46,227.76,227.3,227.62,491876.0,227.1798,227.4794,227.02,227.3396,491876.0
2025-02-10 15:50:00,227.61,227.94,227.2,227.64,1452930.0,227.3296,227.6592,226.9201,227.3596,1452930.0
2025-02-11 09:30:00,228.2,231.9,228.13,230.67,3923263.0,227.9189,231.6143,227.849,230.3858,3923263.0
2025-02-11 09:40:00,230.68,230.89,229.52,229.72,1223887.0,230.3958,230.6056,229.2372,229.437,1223887.0
2025-02-11 09:50:00,229.7,230.35,229.35,230.32,812817.0,229.417,230.0662,229.0675,230.0363,812817.0
2025-02-11 10:00:00,230.33,231.33,230.06,231.1,1311469.0,230.0462,231.045,229.7766,230.8153,1311469.0
2025-02-11 10:10:00,231.1,231.99,230.95,231.72,1072382.0,230.8153,231.7042,230.6655,231.4345,1072382.0
2025-02-11 10:20:00,231.72,233.49,231.59,233.34,1630453.0,231.4345,233.2024,231.3047,233.0525,1630453.0
2025-02-11 10:30:00,233.32,233.44,232.82,233.18,987213.0,233.0326,233.1524,232.5332,232.8927,987213.0
2025-02-11 10:40:00,233.18,234.43,233.11,234.23,1420601.0,232.8927,234.1412,232.8228,233.9414,1420601.0
2025-02-11 10:50:00,234.23,234.68,234.06,234.29,994550.0,233.9414,234.3909,233.7717,234.0014,994550.0
2025-02-11 11:00:00,234.3,234.46,233.72,233.76,813367.0,234.0114,234.1712,233.4321,233.472,813367.0
2025-02-11 11:10:00,233.74,234.2,233.66,233.94,648727.0,233.452,233.9115,233.3721,233.6518,648727.0
2025-02-11 11:20:00,233.95,234.72,233.74,234.65,665696.0,233.6618,234.4308,233.452,234.3609,665696.0
2025-02-11 11:30:00,234.66,234.98,234.24,234.96,662121.0,234.3709,234.6905,233.9514,234.6705,662121.0
2025-02-11 11:40:00,234.97,235.23,234.8,234.96,917810.0,234.6805,234.9402,234.5107,234.6705,917810.0
2025-02-11 11:50:00,234.96,235.05,234.44,234.72,456219.0,234.6705,234.7604,234.1512,234.4308,456219.0
2025-02-11 12:00:00,234.71,235.18,234.54,234.66,596829.0,234.4209,234.8903,234.2511,234.3709,596829.0
2025-02-11 12:10:00,234.65,234.87,233.72,234.35,788420.0,234.3609,234.5807,233.4321,234.0613,788420.0
2025-02-11 12:20:00,234.35,234.85,234.2,234.57,355859.0,234.0613,234.5607,233.9115,234.281,355859.0
2025-02-11 12:30:00,234.59,234.63,234.1,234.22,297438.0,234.301,234.341,233.8116,233.9315,297438.0
2025-02-11 12:40:00,234.25,234.42,233.91,234.02,306354.0,233.9614,234.1312,233.6218,233.7317,306354.0
2025-02-11 12:50:00,234.03,234.33,233.97,234.22,304182.0,233.7417,234.0413,233.6818,233.9315,304182.0
2025-02-11 13:00:00,234.23,234.43,233.89,233.95,217774.0,233.9414,234.1412,233.6019,233.6618,217774.0
2025-02-11 13:10:00,233.96,234.25,233.75,233.86,422341.0,233.6718,233.9614,233.462,233.5719,422341.0
2025-02-11 13:20:00,233.84,233.88,233.25,233.55,476371.0,233.5519,233.5919,232.9627,233.2623,476371.0
2025-02-11 13:30:00,233.56,234.19,233.49,233.87,329802.0,233.2723,233.9015,233.2024,233.5819,329802.0
2025-02-11 13:40:00,233.87,234.07,233.8,233.9,263105.0,233.5819,233.7816,233.512,233.6119,263105.0
2025-02-11 13:50:00,233.9,233.93,233.68,233.85,210470.0,233.6119,233.6418,233.3921,233.5619,210470.0
2025-02-11 14:00:00,233.84,233.89,233.57,233.72,269950.0,233.5519,233.6019,233.2823,233.4321,269950.0
2025-02-11 14:10:00,233.72,233.83,233.52,233.59,240916.0,233.4321,233.5419,233.2323,233.3022,240916.0
2025-02-11 14:20:00,233.59,233.59,233.13,233.37,384248.0,233.3022,233.3022,232.8428,233.0825,384248.0
2025-02-11 14:30:00,233.37,233.55,233.28,233.35,312892.0,233.0825,233.2623,232.9926,233.0625,312892.0
2025-02-11 14:40:00,233.34,233.52,233.23,233.4,425364.0,233.0525,233.2323,232.9427,233.1125,425364.0
2025-02-11 14:50:00,233.4,233.49,233.31,233.37,208233.0,233.1125,233.2024,233.0226,233.0825,208233.0
2025-02-11 15:00:00,233.37,233.93,232.97,233.0,617600.0,233.0825,233.6418,232.683,232.713,617600.0
2025-02-11 15:10:00,233.0,233.26,233.0,233.24,420834.0,232.713,232.9726,232.713,232.9527,420834.0
2025-02-11 15:20:00,233.25,233.26,232.9,233.11,481849.0,232.9627,232.9726,232.6131,232.8228,481849.0
2025-02-11 15:30:00,233.11,233.3,232.91,232.93,620330.0,232.8228,233.0126,232.6231,232.643,620330.0
2025-02-11 15:40:00,232.91,233.07,232.82,232.95,598065.0,232.6231,232.7829,232.5332,232.663,598065.0
2025-02-11 15:50:00,232.94,233.01,232.15,232.77,2410763.0,232.653,232.7229,231.864,232.4832,2410763.0
2025-02-12 09:30:00,231.12,232.66,230.68,231.5,1952896.0,230.8353,232.3734,230.3958,231.2148,1952896.0
2025-02-12 09:40:00,231.48,232.02,231.22,231.99,850616.0,231.1948,231.7342,230.9352,231.7042,850616.0
2025-02-12 09:50:00,232.03,233.03,231.78,232.56,926086.0,231.7442,232.7429,231.4945,232.2735,926086.0
2025-02-12 10:00:00,232.56,232.69,231.46,232.09,782446.0,232.2735,232.4033,231.1749,231.8041,782446.0
2025-02-12 10:10:00,232.11,232.78,231.36,232.76,955773.0,231.8241,232.4932,231.075,232.4733,955773.0
2025-02-12 10:20:00,232.74,234.05,232.71,233.61,1274061.0,232.4533,233.7617,232.4233,233.3222,1274061.0
2025-02-12 10:30:00,233.6,234.33,233.58,234.32,979430.0,233.3122,234.0413,233.2922,234.0313,979430.0
2025-02-12 10:40:00,234.31,234.67,233.72,234.01,872448.0,234.0213,234.3809,233.4321,233.7217,872448.0
2025-02-12 10:50:00,234.0,234.84,233.95,234.63,657756.0,233.7117,234.5507,233.6618,234.341,657756.0
2025-02-12 11:00:00,234.65,234.88,233.99,234.21,644665.0,234.3609,234.5906,233.7017,233.9215,644665.0
2025-02-12 11:10:00,234.21,234.8,234.21,234.75,534442.0,233.9215,234.5107,233.9215,234.4608,534442.0
2025-02-12 11:20:00,234.76,235.14,234.55,235.07,594872.0,234.4708,234.8503,234.261,234.7804,594872.0
2025-02-12 11:30:00,235.07,235.34,234.72,234.91,483106.0,234.7804,235.0501,234.4308,234.6206,483106.0
2025-02-12 11:40:00,234.92,235.2,234.92,235.14,346935.0,234.6306,234.9102,234.6306,234.8503,346935.0
2025-02-12 11:50:00,235.14,235.5,234.86,235.4,520688.0,234.8503,235.2099,234.5707,235.11,520688.0
2025-02-12 12:00:00,235.39,235.66,234.98,235.18,526280.0,235.1,235.3697,234.6905,234.8903,526280.0
2025-02-12 12:10:00,235.19,235.6,234.96,235.47,536163.0,234.9003,235.3098,234.6705,235.1799,536163.0
2025-02-12 12:20:00,235.47,235.56,235.17,235.28,320119.0,235.1799,235.2698,234.8803,234.9902,320119.0
2025-02-12 12:30:00,235.27,235.42,234.91,235.02,330915.0,234.9802,235.13,234.6206,234.7305,330915.0
2025-02-12 12:40:00,235.02,235.54,234.86,235.49,316337.0,234.7305,235.2498,234.5707,235.1999,316337.0
2025-02-12 12:50:00,235.5,235.69,235.23,235.66,328535.0,235.2099,235.3996,234.9402,235.3697,328535.0
2025-02-12 13:00:00,235.67,235.89,235.53,235.76,479950.0,235.3797,235.5994,235.2398,235.4696,479950.0
2025-02-12 13:10:00,235.76,235.87,235.27,235.28,334505.0,235.4696,235.5794,234.9802,234.9902,334505.0
2025-02-12 13:20:00,235.28,235.51,235.08,235.48,378858.0,234.9902,235.2199,234.7904,235.1899,378858.0
2025-02-12 13:30:00,235.47,235.66,235.45,235.5,241929.0,235.1799,235.3697,235.1599,235.2099,241929.0
2025-02-12 13:40:00,235.5,235.65,235.32,235.51,293608.0,235.2099,235.3597,235.0301,235.2199,293608.0
2025-02-12 13:50:00,235.51,235.89,235.43,235.61,363336.0,235.2199,235.5994,235.14,235.3197,363336.0
2025-02-12 14:00:00,235.6,236.05,235.55,235.88,556400.0,235.3098,235.7592,235.2598,235.5894,556400.0
2025-02-12 14:10:00,235.88,236.16,235.82,236.16,353178.0,235.5894,235.8691,235.5295,235.8691,353178.0
2025-02-12 14:20:00,236.16,236.44,236.07,236.21,573716.0,235.8691,236.1487,235.7792,235.919,573716.0
2025-02-12 14:30:00,236.21,236.35,236.07,236.24,253404.0,235.919,236.0588,235.7792,235.949,253404.0
2025-02-12 14:40:00,236.25,236.51,236.23,236.47,490768.0,235.959,236.2186,235.939,236.1787,490768.0
2025-02-12 14:50:00,236.47,236.48,236.25,236.47,411589.0,236.1787,236.1887,235.959,236.1787,411589.0
2025-02-12 15:00:00,236.48,236.51,236.16,236.27,386671.0,236.1887,236.2186,235.8691,235.9789,386671.0
2025-02-12 15:10:00,236.27,236.44,236.25,236.31,377462.0,235.9789,236.1487,235.959,236.0189,377462.0
2025-02-12 15:20:00,236.31,236.66,236.29,236.47,465535.0,236.0189,236.3685,235.9989,236.1787,465535.0
2025-02-12 15:30:00,236.46,236.72,236.42,236.49,464975.0,236.1687,236.4284,236.1287,236.1987,464975.0
2025-02-12 15:40:00,236.5,236.72,235.91,236.34,878501.0,236.2086,236.4284,235.6194,236.0488,878501.0
2025-02-12 15:50:00,236.36,236.96,235.91,236.89,2094718.0,236.0688,236.6681,235.6194,236.5982,2094718.0
2025-02-13 09:30:00,236.91,239.0,236.4,236.52,2786646.0,236.6181,238.7056,236.1088,236.2286,2786646.0
2025-02-13 09:40:00,236.51,237.06,235.9,236.69,981852.0,236.2186,236.768,235.6094,236.3984,981852.0
2025-02-13 09:50:00,236.65,237.23,236.24,236.31,555268.0,236.3585,236.9377,235.949,236.0189,555268.0
2025-02-13 10:00:00,236.29,236.72,235.57,236.06,970833.0,235.9989,236.4284,235.2798,235.7692,970833.0
2025-02-13 10:10:00,236.04,236.98,235.8,236.97,649931.0,235.7492,236.6881,235.5095,236.6781,649931.0
2025-02-13 10:20:00,236.98,238.03,236.78,237.88,769735.0,236.6881,237.7368,236.4883,237.5869,769735.0
2025-02-13 10:30:00,237.9,238.51,237.73,238.36,661667.0,237.6069,238.2162,237.4371,238.0664,661667.0
2025-02-13 10:40:00,238.38,239.42,238.37,239.04,1002043.0,238.0863,239.125,238.0763,238.7455,1002043.0
2025-02-13 10:50:00,239.03,239.51,238.77,239.28,808800.0,238.7355,239.2149,238.4759,238.9852,808800.0
2025-02-13 11:00:00,239.28,241.61,239.12,240.86,2580976.0,238.9852,241.3124,238.8254,240.5633,2580976.0
2025-02-13 11:10:00,240.86,241.4,240.7,241.39,1025733.0,240.5633,241.1026,240.4035,241.0926,1025733.0
2025-02-13 11:20:00,241.39,241.43,240.36,240.48,915597.0,241.0926,241.1326,240.0639,240.1837,915597.0
2025-02-13 11:30:00,240.49,240.75,239.82,239.87,761276.0,240.1937,240.4534,239.5246,239.5745,761276.0
2025-02-13 11:40:00,239.87,240.48,239.86,240.3,561004.0,239.5745,240.1837,239.5645,240.004,561004.0
2025-02-13 11:50:00,240.29,240.56,240.09,240.39,513717.0,239.994,240.2636,239.7942,240.0939,513717.0
2025-02-13 12:00:00,240.42,240.84,240.3,240.59,550823.0,240.1238,240.5433,240.004,240.2936,550823.0
2025-02-13 12:10:00,240.6,240.65,240.07,240.37,361229.0,240.3036,240.3535,239.7742,240.0739,361229.0
2025-02-13 12:20:00,240.37,240.54,240.26,240.34,264363.0,240.0739,240.2437,239.964,240.0439,264363.0
2025-02-13 12:30:00,240.35,240.54,240.19,240.38,274668.0,240.0539,240.2437,239.8941,240.0839,274668.0
2025-02-13 12:40:00,240.41,240.99,240.39,240.95,476152.0,240.1138,240.6931,240.0939,240.6532,476152.0
2025-02-13 12:50:00,240.95,241.15,240.58,240.69,517480.0,240.6532,240.8529,240.2836,240.3935,517480.0
2025-02-13 13:00:00,240.68,241.27,240.38,241.14,470714.0,240.3835,240.9728,240.0839,240.8429,470714.0
2025-02-13 13:10:00,241.13,241.35,240.3,240.63,437397.0,240.8329,241.0527,240.004,240.3336,437397.0
2025-02-13 13:20:00,240.63,241.35,240.49,241.03,324809.0,240.3336,241.0527,240.1937,240.7331,324809.0
2025-02-13 13:30:00,241.04,241.19,240.85,241.02,307114.0,240.7431,240.8929,240.5533,240.7231,307114.0
2025-02-13 13:40:00,241.05,241.22,240.53,241.15,545183.0,240.753,240.9228,240.2337,240.8529,545183.0
2025-02-13 13:50:00,241.15,241.6,240.84,241.59,487084.0,240.8529,241.3024,240.5433,241.2924,487084.0
2025-02-13 14:00:00,241.59,241.74,241.39,241.66,411516.0,241.2924,241.4422,241.0926,241.3623,411516.0
2025-02-13 14:10:00,241.67,242.07,241.6,241.88,653488.0,241.3723,241.7718,241.3024,241.582,653488.0
2025-02-13 14:20:00,241.88,241.98,241.55,241.77,423141.0,241.582,241.6819,241.2524,241.4722,423141.0
2025-02-13 14:30:00,241.75,242.08,241.59,241.81,355671.0,241.4522,241.7818,241.2924,241.5121,355671.0
2025-02-13 14:40:00,241.82,241.96,241.66,241.9,311727.0,241.5221,241.6619,241.3623,241.602,311727.0
2025-02-13 14:50:00,241.91,242.34,241.89,242.23,605540.0,241.612,242.0415,241.592,241.9316,605540.0
2025-02-13 15:00:00,242.22,242.24,241.9,241.99,435420.0,241.9216,241.9416,241.602,241.6919,435420.0
2025-02-13 15:10:00,241.99,242.01,241.51,241.88,535756.0,241.6919,241.7119,241.2125,241.582,535756.0
2025-02-13 15:20:00,241.87,242.0,241.26,241.55,592269.0,241.572,241.7019,240.9628,241.2524,592269.0
2025-02-13 15:30:00,241.55,241.55,241.2,241.42,482432.0,241.2524,241.2524,240.9029,241.1226,482432.0
2025-02-13 15:40:00,241.42,241.62,241.02,241.58,609925.0,241.1226,241.3223,240.7231,241.2824,609925.0
2025-02-13 15:50:00,241.57,241.77,241.01,241.52,2144310.0,241.2724,241.4722,240.7131,241.2225,2144310.0
2025-02-14 09:30:00,241.21,243.55,240.99,243.41,2626143.0,240.9128,243.25,240.6931,243.1101,2626143.0
2025-02-14 09:40:00,243.42,244.06,242.92,243.8,1549481.0,243.1201,243.7593,242.6207,243.4997,1549481.0
2025-02-14 09:50:00,243.79,244.42,243.51,244.32,961184.0,243.4897,244.1189,243.21,244.019,961184.0
2025-02-14 10:00:00,244.31,244.9,243.85,244.86,1393716.0,244.009,244.5983,243.5496,244.5583,1393716.0
2025-02-14 10:10:00,244.85,245.05,244.26,244.28,1250685.0,244.5484,244.7481,243.9591,243.9791,1250685.0
2025-02-14 10:20:00,244.28,244.65,244.05,244.38,797091.0,243.9791,244.3486,243.7493,244.0789,797091.0
2025-02-14 10:30:00,244.38,244.38,243.18,244.06,1050251.0,244.0789,244.0789,242.8804,243.7593,1050251.0
2025-02-14 10:40:00,244.06,244.12,243.34,243.72,676040.0,243.7593,243.8193,243.0402,243.4198,676040.0
2025-02-14 10:50:00,243.72,244.3,243.32,244.28,709026.0,243.4198,243.999,243.0202,243.9791,709026.0
2025-02-14 11:00:00,244.28,244.32,243.78,243.97,466080.0,243.9791,244.019,243.4797,243.6694,466080.0
2025-02-14 11:10:00,243.97,244.25,243.36,243.47,505620.0,243.6694,243.9491,243.0602,243.1701,505620.0
2025-02-14 11:20:00,243.46,244.0,243.16,243.95,470436.0,243.1601,243.6994,242.8604,243.6495,470436.0
2025-02-14 11:30:00,243.94,244.0,243.71,243.92,293203.0,243.6395,243.6994,243.4098,243.6195,293203.0
2025-02-14 11:40:00,243.92,244.41,243.85,244.04,586964.0,243.6195,244.1089,243.5496,243.7394,586964.0
2025-02-14 11:50:00,244.05,244.45,244.02,244.38,411219.0,243.7493,244.1489,243.7194,244.0789,411219.0
2025-02-14 12:00:00,244.37,244.44,243.91,243.95,312232.0,244.069,244.1389,243.6095,243.6495,312232.0
2025-02-14 12:10:00,243.93,244.44,243.69,244.4,454615.0,243.6295,244.1389,243.3898,244.0989,454615.0
2025-02-14 12:20:00,244.42,244.53,243.79,243.81,331720.0,244.1189,244.2288,243.4897,243.5096,331720.0
2025-02-14 12:30:00,243.81,243.87,243.5,243.63,499462.0,243.5096,243.5696,243.2,243.3299,499462.0
2025-02-14 12:40:00,243.62,243.7,243.34,243.65,299643.0,243.3199,243.3998,243.0402,243.3498,299643.0
2025-02-14 12:50:00,243.62,244.01,243.62,243.91,347487.0,243.3199,243.7094,243.3199,243.6095,347487.0
2025-02-14 13:00:00,243.92,244.3,243.83,244.29,249532.0,243.6195,243.999,243.5296,243.9891,249532.0
2025-02-14 13:10:00,244.29,244.32,243.93,244.13,274309.0,243.9891,244.019,243.6295,243.8292,274309.0
2025-02-14 13:20:00,244.14,244.23,243.8,244.0,191711.0,243.8392,243.9291,243.4997,243.6994,191711.0
2025-02-14 13:30:00,243.98,244.47,243.98,244.29,241002.0,243.6794,244.1688,243.6794,243.9891,241002.0
2025-02-14 13:40:00,244.3,244.54,244.23,244.4,271376.0,243.999,244.2387,243.9291,244.0989,271376.0
2025-02-14 13:50:00,244.4,244.45,244.08,244.16,207842.0,244.0989,244.1489,243.7793,243.8592,207842.0
2025-02-14 14:00:00,244.16,244.24,243.98,244.09,215755.0,243.8592,243.9391,243.6794,243.7893,215755.0
2025-02-14 14:10:00,244.08,244.3,243.97,244.08,258660.0,243.7793,243.999,243.6694,243.7793,258660.0
2025-02-14 14:20:00,244.07,244.17,243.94,244.14,265313.0,243.7693,243.8692,243.6395,243.8392,265313.0
2025-02-14 14:30:00,244.14,244.34,244.12,244.32,237042.0,243.8392,244.039,243.8193,244.019,237042.0
2025-02-14 14:40:00,244.32,244.37,244.07,244.11,223761.0,244.019,244.069,243.7693,243.8093,223761.0
2025-02-14 14:50:00,244.11,244.3,244.0,244.27,234176.0,243.8093,243.999,243.6994,243.9691,234176.0
2025-02-14 15:00:00,244.27,244.27,243.91,244.14,369361.0,243.9691,243.9691,243.6095,243.8392,369361.0
2025-02-14 15:10:00,244.14,244.24,243.96,244.15,321293.0,243.8392,243.9391,243.6595,243.8492,321293.0
2025-02-14 15:20:00,244.15,244.25,244.05,244.09,350507.0,243.8492,243.9491,243.7493,243.7893,350507.0
2025-02-14 15:30:00,244.09,244.37,243.91,244.27,581152.0,243.7893,244.069,243.6095,243.9691,581152.0
2025-02-14 15:40:00,244.28,244.38,244.05,244.32,575171.0,243.9791,244.0789,243.7493,244.019,575171.0
2025-02-14 15:50:00,244.33,245.35,244.25,244.57,2520929.0,244.029,245.0477,243.9491,244.2687,2520929.0
2025-02-18 09:30:00,244.15,245.01,242.86,243.64,3170134.0,243.8492,244.7082,242.5608,243.3399,3170134.0
2025-02-18 09:40:00,243.66,244.6,242.92,244.45,1119896.0,243.3598,244.2987,242.6207,244.1489,1119896.0
2025-02-18 09:50:00,244.44,245.18,244.3,244.82,1059743.0,244.1389,244.878,243.999,244.5184,1059743.0
2025-02-18 10:00:00,244.98,245.1,244.11,244.37,662374.0,244.6782,244.7981,243.8093,244.069,662374.0
2025-02-18 10:10:00,244.39,244.75,244.2,244.58,478514.0,244.0889,244.4485,243.8992,244.2787,478514.0
2025-02-18 10:20:00,244.55,244.93,243.86,244.09,489630.0,244.2487,244.6283,243.5596,243.7893,489630.0
2025-02-18 10:30:00,244.09,244.69,244.02,244.23,456360.0,243.7893,244.3886,243.7194,243.9291,456360.0
2025-02-18 10:40:00,244.23,244.47,243.94,244.23,378675.0,243.9291,244.1688,243.6395,243.9291,378675.0
2025-02-18 10:50:00,244.21,244.45,243.95,244.33,489239.0,243.9091,244.1489,243.6495,244.029,489239.0
2025-02-18 11:00:00,244.33,244.45,244.22,244.27,268343.0,244.029,244.1489,243.9191,243.9691,268343.0
2025-02-18 11:10:00,244.29,244.97,244.28,244.77,447845.0,243.9891,244.6682,243.9791,244.4685,447845.0
2025-02-18 11:20:00,244.76,244.8,244.34,244.73,325047.0,244.4585,244.4984,244.039,244.4285,325047.0
2025-02-18 11:30:00,244.72,244.86,244.47,244.81,517409.0,244.4185,244.5583,244.1688,244.5084,517409.0
2025-02-18 11:40:00,244.82,245.0,244.35,244.98,363179.0,244.5184,244.6982,244.049,244.6782,363179.0
2025-02-18 11:50:00,244.99,245.05,244.85,244.89,375010.0,244.6882,244.7481,244.5484,244.5883,375010.0
2025-02-18 12:00:00,244.9,244.95,244.17,244.37,290348.0,244.5983,244.6482,243.8692,244.069,290348.0
2025-02-18 12:10:00,244.36,244.47,244.24,244.33,276954.0,244.059,244.1688,243.9391,244.029,276954.0
2025-02-18 12:20:00,244.32,244.57,244.24,244.43,249315.0,244.019,244.2687,243.9391,244.1289,249315.0
2025-02-18 12:30:00,244.45,244.5,244.02,244.37,273384.0,244.1489,244.1988,243.7194,244.069,273384.0
2025-02-18 12:40:00,244.38,244.38,243.93,244.1,359981.0,244.0789,244.0789,243.6295,243.7993,359981.0
2025-02-18 12:50:00,244.08,244.31,243.95,243.98,236888.0,243.7793,244.009,243.6495,243.6794,236888.0
2025-02-18 13:00:00,243.97,244.12,243.86,243.92,291347.0,243.6694,243.8193,243.5596,243.6195,291347.0
2025-02-18 13:10:00,243.93,243.98,243.51,243.53,266846.0,243.6295,243.6794,243.21,243.23,266846.0
2025-02-18 13:20:00,243.53,243.58,243.25,243.44,348662.0,243.23,243.2799,242.9503,243.1401,348662.0
2025-02-18 13:30:00,243.43,243.49,242.83,242.83,487400.0,243.1301,243.19,242.5308,242.5308,487400.0
2025-02-18 13:40:00,242.88,242.93,242.31,242.53,520406.0,242.5808,242.6307,242.0115,242.2312,520406.0
2025-02-18 13:50:00,242.55,242.82,242.45,242.62,325479.0,242.2512,242.5209,242.1513,242.3211,325479.0
2025-02-18 14:00:00,242.61,242.75,241.84,242.12,431392.0,242.3111,242.4509,241.5421,241.8217,431392.0
2025-02-18 14:10:00,242.12,242.33,241.91,242.18,313703.0,241.8217,242.0315,241.612,241.8816,313703.0
2025-02-18 14:20:00,242.19,243.09,242.12,243.05,494255.0,241.8916,242.7905,241.8217,242.7506,494255.0
2025-02-18 14:30:00,243.06,243.34,242.97,243.21,316973.0,242.7606,243.0402,242.6707,242.9104,316973.0
2025-02-18 14:40:00,243.21,243.54,243.13,243.52,274359.0,242.9104,243.24,242.8305,243.22,274359.0
2025-02-18 14:50:00,243.53,243.84,243.41,243.7,340678.0,243.23,243.5396,243.1101,243.3998,340678.0
2025-02-18 15:00:00,243.7,243.79,243.59,243.64,281162.0,243.3998,243.4897,243.2899,243.3399,281162.0
2025-02-18 15:10:00,243.65,243.84,243.52,243.65,342273.0,243.3498,243.5396,243.22,243.3498,342273.0
2025-02-18 15:20:00,243.65,243.67,243.45,243.52,290787.0,243.3498,243.3698,243.1501,243.22,290787.0
2025-02-18 15:30:00,243.53,243.64,243.26,243.27,333948.0,243.23,243.3399,242.9603,242.9703,333948.0
2025-02-18 15:40:00,243.28,243.42,243.15,243.28,464396.0,242.9803,243.1201,242.8505,242.9803,464396.0
2025-02-18 15:50:00,243.29,244.6,243.29,244.46,3055175.0,242.9903,244.2987,242.9903,244.1588,3055175.0
2025-02-19 09:30:00,244.66,246.01,244.11,244.56,1857391.0,244.3586,245.7069,243.8093,244.2587,1857391.0
2025-02-19 09:40:00,244.54,245.1,244.33,244.46,663152.0,244.2387,244.7981,244.029,244.1588,663152.0
2025-02-19 09:50:00,244.48,245.2,244.46,245.07,601716.0,244.1788,244.8979,244.1588,244.7681,601716.0
2025-02-19 10:00:00,245.07,245.58,244.25,244.66,714885.0,244.7681,245.2775,243.9491,244.3586,714885.0
2025-02-19 10:10:00,244.69,244.8,244.12,244.3,509915.0,244.3886,244.4984,243.8193,243.999,509915.0
2025-02-19 10:20:00,244.33,244.49,243.79,243.93,474555.0,244.029,244.1888,243.4897,243.6295,474555.0
2025-02-19 10:30:00,243.93,244.49,243.37,243.88,708061.0,243.6295,244.1888,243.0702,243.5796,708061.0
2025-02-19 10:40:00,243.88,244.3,243.83,244.01,298109.0,243.5796,243.999,243.5296,243.7094,298109.0
2025-02-19 10:50:00,244.0,244.01,243.26,243.42,421682.0,243.6994,243.7094,242.9603,243.1201,421682.0
2025-02-19 11:00:00,243.41,244.05,243.16,243.76,725019.0,243.1101,243.7493,242.8604,243.4597,725019.0
2025-02-19 11:10:00,243.77,244.44,243.68,244.31,442227.0,243.4697,244.1389,243.3798,244.009,442227.0
2025-02-19 11:20:00,244.31,244.4,244.06,244.4,291139.0,244.009,244.0989,243.7593,244.0989,291139.0
2025-02-19 11:30:00,244.39,244.4,244.03,244.27,280772.0,244.0889,244.0989,243.7294,243.9691,280772.0
2025-02-19 11:40:00,244.29,244.89,244.29,244.69,381467.0,243.9891,244.5883,243.9891,244.3886,381467.0
2025-02-19 11:50:00,244.69,244.95,244.58,244.78,315577.0,244.3886,244.6482,244.2787,244.4784,315577.0
2025-02-19 12:00:00,244.79,245.64,244.74,245.6,530106.0,244.4884,245.3374,244.4385,245.2974,530106.0
2025-02-19 12:10:00,245.6,245.66,245.26,245.37,381819.0,245.2974,245.3574,244.9579,245.0677,381819.0
2025-02-19 12:20:00,245.37,245.46,244.9,245.15,321846.0,245.0677,245.1576,244.5983,244.848,321846.0
2025-02-19 12:30:00,245.14,245.28,244.88,245.05,223333.0,244.838,244.9778,244.5783,244.7481,223333.0
2025-02-19 12:40:00,245.04,245.05,244.69,244.78,247466.0,244.7381,244.7481,244.3886,244.4784,247466.0
2025-02-19 12:50:00,244.78,244.96,244.62,244.72,256223.0,244.4784,244.6582,244.3186,244.4185,256223.0
2025-02-19 13:00:00,244.73,244.76,244.37,244.43,249149.0,244.4285,244.4585,244.069,244.1289,249149.0
2025-02-19 13:10:00,244.42,244.55,244.23,244.54,231939.0,244.1189,244.2487,243.9291,244.2387,231939.0
2025-02-19 13:20:00,244.55,244.83,244.49,244.71,226784.0,244.2487,244.5284,244.1888,244.4085,226784.0
2025-02-19 13:30:00,244.72,245.01,244.71,244.91,225426.0,244.4185,244.7082,244.4085,244.6083,225426.0
2025-02-19 13:40:00,244.9,245.19,244.89,244.96,195373.0,244.5983,244.8879,244.5883,244.6582,195373.0
2025-02-19 13:50:00,244.96,245.0,244.54,244.73,198081.0,244.6582,244.6982,244.2387,244.4285,198081.0
2025-02-19 14:00:00,244.74,244.9,244.22,244.43,237175.0,244.4385,244.5983,243.9191,244.1289,237175.0
2025-02-19 14:10:00,244.43,245.08,244.42,244.84,345337.0,244.1289,244.7781,244.1189,244.5384,345337.0
2025-02-19 14:20:00,244.84,245.07,244.79,244.9,262431.0,244.5384,244.7681,244.4884,244.5983,262431.0
2025-02-19 14:30:00,244.9,244.9,244.61,244.68,230661.0,244.5983,244.5983,244.3087,244.3786,230661.0
2025-02-19 14:40:00,244.66,244.71,244.45,244.57,242208.0,244.3586,244.4085,244.1489,244.2687,242208.0
2025-02-19 14:50:00,244.56,244.86,244.52,244.84,289602.0,244.2587,244.5583,244.2188,244.5384,289602.0
2025-02-19 15:00:00,244.84,245.01,244.63,244.87,303385.0,244.5384,244.7082,244.3286,244.5683,303385.0
2025-02-19 15:10:00,244.87,245.18,244.8,245.08,398755.0,244.5683,244.878,244.4984,244.7781,398755.0
2025-02-19 15:20:00,245.08,245.15,244.81,244.88,474810.0,244.7781,244.848,244.5084,244.5783,474810.0
2025-02-19 15:30:00,244.88,245.07,244.81,245.04,351064.0,244.5783,244.7681,244.5084,244.7381,351064.0
2025-02-19 15:40:00,245.04,245.06,244.78,244.85,351703.0,244.7381,244.7581,244.4784,244.5484,351703.0
2025-02-19 15:50:00,244.9,245.09,244.53,244.89,1454803.0,244.5983,244.7881,244.2288,244.5883,1454803.0
2025-02-20 09:30:00,244.94,246.78,244.41,246.1,1827478.0,244.6382,246.476,244.1089,245.7968,1827478.0
2025-02-20 09:40:00,246.15,246.5,245.26,246.42,905495.0,245.8468,246.1963,244.9579,246.1164,905495.0
2025-02-20 09:50:00,246.4,246.47,244.67,244.88,840774.0,246.0965,246.1664,244.3686,244.5783,840774.0
2025-02-20 10:00:00,244.9,245.26,244.29,244.79,775166.0,244.5983,244.9579,243.9891,244.4884,775166.0
2025-02-20 10:10:00,244.78,245.23,244.64,245.04,505011.0,244.4784,244.9279,244.3386,244.7381,505011.0
2025-02-20 10:20:00,245.05,245.18,244.43,244.75,483630.0,244.7481,244.878,244.1289,244.4485,483630.0
2025-02-20 10:30:00,244.74,245.17,244.59,244.97,384036.0,244.4385,244.868,244.2887,244.6682,384036.0
2025-02-20 10:40:00,244.96,245.06,244.66,244.94,315466.0,244.6582,244.7581,244.3586,244.6382,315466.0
2025-02-20 10:50:00,244.94,245.36,244.73,245.07,541811.0,244.6382,245.0577,244.4285,244.7681,541811.0
2025-02-20 11:00:00,245.11,246.55,245.08,246.37,931836.0,244.808,246.2463,244.7781,246.0665,931836.0
2025-02-20 11:10:00,246.41,246.7,245.72,245.8,682027.0,246.1064,246.3961,245.4173,245.4972,682027.0
2025-02-20 11:20:00,245.81,246.39,245.65,246.13,490969.0,245.5072,246.0865,245.3474,245.8268,490969.0
2025-02-20 11:30:00,246.13,246.21,245.75,245.92,417719.0,245.8268,245.9067,245.4473,245.617,417719.0
2025-02-20 11:40:00,245.91,245.95,245.41,245.57,1163522.0,245.6071,245.647,245.1077,245.2675,1163522.0
2025-02-20 11:50:00,245.58,245.74,245.09,245.28,386197.0,245.2775,245.4373,244.7881,244.9778,386197.0
2025-02-20 12:00:00,245.27,245.75,245.03,245.7,268905.0,244.9678,245.4473,244.7281,245.3973,268905.0
2025-02-20 12:10:00,245.72,246.39,245.68,246.27,524345.0,245.4173,246.0865,245.3773,245.9666,524345.0
2025-02-20 12:20:00,246.29,246.46,246.09,246.38,508814.0,245.9866,246.1564,245.7868,246.0765,508814.0
2025-02-20 12:30:00,246.37,246.42,245.72,245.8,311682.0,246.0665,246.1164,245.4173,245.4972,311682.0
2025-02-20 12:40:00,245.78,245.99,245.51,245.66,284604.0,245.4772,245.687,245.2075,245.3574,284604.0
2025-02-20 12:50:00,245.67,245.89,245.34,245.36,245682.0,245.3674,245.5871,245.0378,245.0577,245682.0
2025-02-20 13:00:00,245.37,245.69,245.16,245.67,352619.0,245.0677,245.3873,244.858,245.3674,352619.0
2025-02-20 13:10:00,245.66,245.82,245.48,245.64,297398.0,245.3574,245.5172,245.1776,245.3374,297398.0
2025-02-20 13:20:00,245.63,245.64,245.22,245.45,262112.0,245.3274,245.3374,244.9179,245.1476,262112.0
2025-02-20 13:30:00,245.44,245.59,245.37,245.41,184712.0,245.1376,245.2874,245.0677,245.1077,184712.0
2025-02-20 13:40:00,245.41,245.48,245.11,245.15,250470.0,245.1077,245.1776,244.808,244.848,250470.0
2025-02-20 13:50:00,245.16,245.49,245.02,245.35,203875.0,244.858,245.1876,244.7182,245.0477,203875.0
2025-02-20 14:00:00,245.33,245.45,245.17,245.26,166778.0,245.0278,245.1476,244.868,244.9579,166778.0
2025-02-20 14:10:00,245.27,245.57,245.25,245.56,200726.0,244.9678,245.2675,244.9479,245.2575,200726.0
2025-02-20 14:20:00,245.56,245.58,245.2,245.26,265571.0,245.2575,245.2775,244.8979,244.9579,265571.0
2025-02-20 14:30:00,245.26,245.26,244.85,244.98,285397.0,244.9579,244.9579,244.5484,244.6782,285397.0
2025-02-20 14:40:00,244.97,245.56,244.91,245.54,264221.0,244.6682,245.2575,244.6083,245.2375,264221.0
2025-02-20 14:50:00,245.54,245.75,245.32,245.34,300467.0,245.2375,245.4473,245.0178,245.0378,300467.0
2025-02-20 15:00:00,245.33,245.6,245.27,245.42,261152.0,245.0278,245.2974,244.9678,245.1177,261152.0
2025-02-20 15:10:00,245.42,245.72,245.29,245.63,338492.0,245.1177,245.4173,244.9878,245.3274,338492.0
2025-02-20 15:20:00,245.63,245.75,245.42,245.61,303293.0,245.3274,245.4473,245.1177,245.3074,303293.0
2025-02-20 15:30:00,245.61,245.65,245.38,245.4,319106.0,245.3074,245.3474,245.0777,245.0977,319106.0
2025-02-20 15:40:00,245.39,245.91,245.36,245.87,447089.0,245.0877,245.6071,245.0577,245.5671,447089.0
2025-02-20 15:50:00,245.86,246.0,245.52,245.86,1568023.0,245.5571,245.6969,245.2175,245.5571,1568023.0
2025-02-21 09:30:00,246.01,246.94,245.68,245.92,3342262.0,245.7069,246.6358,245.3773,245.617,3342262.0
2025-02-21 09:40:00,245.92,246.04,245.48,245.55,564861.0,245.617,245.7369,245.1776,245.2475,564861.0
2025-02-21 09:50:00,245.56,245.95,245.45,245.69,464532.0,245.2575,245.647,245.1476,245.3873,464532.0
2025-02-21 10:00:00,245.64,246.0,245.22,245.58,579525.0,245.3374,245.6969,244.9179,245.2775,579525.0
2025-02-21 10:10:00,245.59,245.97,245.41,245.91,382652.0,245.2874,245.667,245.1077,245.6071,382652.0
2025-02-21 10:20:00,245.9,246.01,245.45,245.78,458137.0,245.5971,245.7069,245.1476,245.4772,458137.0
2025-02-21 10:30:00,245.78,245.95,245.47,245.62,305109.0,245.4772,245.647,245.1676,245.3174,305109.0
2025-02-21 10:40:00,245.63,245.73,245.29,245.49,420918.0,245.3274,245.4273,244.9878,245.1876,420918.0
2025-02-21 10:50:00,245.48,245.83,245.22,245.83,299617.0,245.1776,245.5272,244.9179,245.5272,299617.0
2025-02-21 11:00:00,245.81,246.68,245.81,246.62,652695.0,245.5072,246.3761,245.5072,246.3162,652695.0
2025-02-21 11:10:00,246.62,247.17,246.16,247.0,1217376.0,246.3162,246.8655,245.8567,246.6957,1217376.0
2025-02-21 11:20:00,247.0,247.45,246.83,247.13,1083409.0,246.6957,247.1452,246.5259,246.8256,1083409.0
2025-02-21 11:30:00,247.15,247.33,246.83,247.32,469765.0,246.8455,247.0253,246.5259,247.0153,469765.0
2025-02-21 11:40:00,247.32,247.5,246.91,247.38,458099.0,247.0153,247.1951,246.6058,247.0752,458099.0
2025-02-21 11:50:00,247.37,247.43,246.65,247.02,645449.0,247.0653,247.1252,246.3461,246.7157,645449.0
2025-02-21 12:00:00,247.02,247.65,246.98,247.22,442841.0,246.7157,247.3449,246.6757,246.9154,442841.0
2025-02-21 12:10:00,247.24,247.42,247.02,247.16,373221.0,246.9354,247.1152,246.7157,246.8555,373221.0
2025-02-21 12:20:00,247.16,247.52,246.9,247.37,441865.0,246.8555,247.2151,246.5958,247.0653,441865.0
2025-02-21 12:30:00,247.38,247.73,247.2,247.59,570723.0,247.0752,247.4248,246.8955,247.285,570723.0
2025-02-21 12:40:00,247.62,248.67,247.57,248.52,1111788.0,247.3149,248.3637,247.265,248.2138,1111788.0
2025-02-21 12:50:00,248.52,248.69,247.95,248.43,911786.0,248.2138,248.3836,247.6445,248.124,911786.0
2025-02-21 13:00:00,248.45,248.49,247.52,247.61,803146.0,248.1439,248.1839,247.2151,247.305,803146.0
2025-02-21 13:10:00,247.6,247.62,247.1,247.34,911133.0,247.295,247.3149,246.7956,247.0353,911133.0
2025-02-21 13:20:00,247.35,247.69,247.27,247.43,532486.0,247.0453,247.3849,246.9654,247.1252,532486.0
2025-02-21 13:30:00,247.45,248.08,247.04,247.68,637582.0,247.1452,247.7744,246.7357,247.3749,637582.0
2025-02-21 13:40:00,247.72,247.9,247.43,247.81,370911.0,247.4148,247.5946,247.1252,247.5047,370911.0
2025-02-21 13:50:00,247.78,248.02,247.64,247.74,330231.0,247.4748,247.7145,247.3349,247.4348,330231.0
2025-02-21 14:00:00,247.75,247.87,247.43,247.67,425412.0,247.4448,247.5646,247.1252,247.3649,425412.0
2025-02-21 14:10:00,247.69,247.85,247.26,247.37,409146.0,247.3849,247.5447,246.9554,247.0653,409146.0
2025-02-21 14:20:00,247.36,247.37,246.43,246.5,682239.0,247.0553,247.0653,246.1264,246.1963,682239.0
2025-02-21 14:30:00,246.5,246.83,245.78,246.0,856084.0,246.1963,246.5259,245.4772,245.6969,856084.0
2025-02-21 14:40:00,246.03,246.32,245.63,246.17,716819.0,245.7269,246.0165,245.3274,245.8667,716819.0
2025-02-21 14:50:00,246.19,246.67,245.84,245.92,879179.0,245.8867,246.3661,245.5371,245.617,879179.0
2025-02-21 15:00:00,245.91,246.01,245.56,245.64,753005.0,245.6071,245.7069,245.2575,245.3374,753005.0
2025-02-21 15:10:00,245.65,245.9,245.39,245.68,701618.0,245.3474,245.5971,245.0877,245.3773,701618.0
2025-02-21 15:20:00,245.68,245.97,245.62,245.8,557186.0,245.3773,245.667,245.3174,245.4972,557186.0
2025-02-21 15:30:00,245.81,245.94,245.68,245.84,613115.0,245.5072,245.637,245.3773,245.5371,613115.0
2025-02-21 15:40:00,245.84,245.94,245.33,245.87,855716.0,245.5371,245.637,245.0278,245.5671,855716.0
2025-02-21 15:50:00,245.88,246.09,245.37,245.59,2485206.0,245.5771,245.7868,245.0677,245.2874,2485206.0
2025-02-24 09:30:00,245.0,247.9,244.42,245.64,2706672.0,244.6982,247.5946,244.1189,245.3374,2706672.0
2025-02-24 09:40:00,245.69,246.46,244.83,246.05,1202161.0,245.3873,246.1564,244.5284,245.7469,1202161.0
2025-02-24 09:50:00,246.06,248.14,245.95,248.06,1685334.0,245.7569,247.8343,245.647,247.7544,1685334.0
2025-02-24 10:00:00,248.08,248.4,247.31,248.15,1745865.0,247.7744,248.094,247.0053,247.8443,1745865.0
2025-02-24 10:10:00,248.16,248.86,247.22,247.52,1330564.0,247.8543,248.5534,246.9154,247.2151,1330564.0
2025-02-24 10:20:00,247.5,247.89,247.3,247.85,696669.0,247.1951,247.5846,246.9953,247.5447,696669.0
2025-02-24 10:30:00,247.85,247.96,246.2,246.52,1171387.0,247.5447,247.6545,245.8967,246.2163,1171387.0
2025-02-24 10:40:00,246.5,247.26,246.01,247.21,1035747.0,246.1963,246.9554,245.7069,246.9055,1035747.0
2025-02-24 10:50:00,247.21,247.74,246.92,247.23,1040357.0,246.9055,247.4348,246.6158,246.9254,1040357.0
2025-02-24 11:00:00,247.22,247.6,246.8,247.17,677596.0,246.9154,247.295,246.496,246.8655,677596.0
2025-02-24 11:10:00,247.2,247.34,246.44,246.66,445159.0,246.8955,247.0353,246.1364,246.3561,445159.0
2025-02-24 11:20:00,246.66,247.44,246.27,247.11,596503.0,246.3561,247.1352,245.9666,246.8056,596503.0
2025-02-24 11:30:00,247.12,247.65,247.12,247.61,523363.0,246.8156,247.3449,246.8156,247.305,523363.0
2025-02-24 11:40:00,247.57,248.32,247.47,248.15,658389.0,247.265,248.0141,247.1651,247.8443,658389.0
2025-02-24 11:50:00,248.16,248.23,247.75,248.0,551466.0,247.8543,247.9242,247.4448,247.6945,551466.0
2025-02-24 12:00:00,248.0,248.11,247.45,247.92,301523.0,247.6945,247.8043,247.1452,247.6146,301523.0
2025-02-24 12:10:00,247.93,248.25,247.75,248.17,303342.0,247.6246,247.9442,247.4448,247.8643,303342.0
2025-02-24 12:20:00,248.15,248.28,247.76,247.8,392366.0,247.8443,247.9741,247.4548,247.4947,392366.0
2025-02-24 12:30:00,247.82,247.96,247.7,247.82,270234.0,247.5147,247.6545,247.3948,247.5147,270234.0
2025-02-24 12:40:00,247.82,247.89,247.52,247.55,317234.0,247.5147,247.5846,247.2151,247.245,317234.0
2025-02-24 12:50:00,247.58,247.73,247.27,247.27,325535.0,247.275,247.4248,246.9654,246.9654,325535.0
2025-02-24 13:00:00,247.27,247.65,247.22,247.64,288832.0,246.9654,247.3449,246.9154,247.3349,288832.0
2025-02-24 13:10:00,247.64,248.06,247.5,248.01,359243.0,247.3349,247.7544,247.1951,247.7045,359243.0
2025-02-24 13:20:00,248.0,248.14,247.87,248.04,390157.0,247.6945,247.8343,247.5646,247.7344,390157.0
2025-02-24 13:30:00,248.05,248.14,247.67,248.09,411611.0,247.7444,247.8343,247.3649,247.7844,411611.0
2025-02-24 13:40:00,248.08,248.22,247.89,247.97,336664.0,247.7744,247.9142,247.5846,247.6645,336664.0
2025-02-24 13:50:00,247.97,248.14,247.78,247.98,271839.0,247.6645,247.8343,247.4748,247.6745,271839.0
2025-02-24 14:00:00,247.98,248.72,247.93,248.46,685043.0,247.6745,248.4136,247.6246,248.1539,685043.0
2025-02-24 14:10:00,248.45,248.8,248.19,248.67,470535.0,248.1439,248.4935,247.8842,248.3637,470535.0
2025-02-24 14:20:00,248.68,248.75,248.36,248.66,437814.0,248.3736,248.4436,248.054,248.3537,437814.0
2025-02-24 14:30:00,248.66,248.75,248.06,248.08,392878.0,248.3537,248.4436,247.7544,247.7744,392878.0
2025-02-24 14:40:00,248.09,248.17,247.79,248.02,293536.0,247.7844,247.8643,247.4847,247.7145,293536.0
2025-02-24 14:50:00,248.02,248.2,247.43,247.98,518809.0,247.7145,247.8942,247.1252,247.6745,518809.0
2025-02-24 15:00:00,247.97,248.23,247.63,248.15,382423.0,247.6645,247.9242,247.3249,247.8443,382423.0
2025-02-24 15:10:00,248.15,248.16,247.77,247.84,418395.0,247.8443,247.8543,247.4648,247.5347,418395.0
2025-02-24 15:20:00,247.86,248.05,247.59,247.6,439534.0,247.5547,247.7444,247.285,247.295,439534.0
2025-02-24 15:30:00,247.6,247.73,247.47,247.55,386796.0,247.295,247.4248,247.1651,247.245,386796.0
2025-02-24 15:40:00,247.56,247.79,247.27,247.74,546595.0,247.255,247.4847,246.9654,247.4348,546595.0
2025-02-24 15:50:00,247.73,247.76,246.82,247.23,2779339.0,247.4248,247.4548,246.5159,246.9254,2779339.0
2025-02-25 09:30:00,248.0,249.52,247.54,247.85,2549126.0,247.6945,249.2126,247.235,247.5447,2549126.0
2025-02-25 09:40:00,247.86,247.94,247.1,247.5,948287.0,247.5547,247.6346,246.7956,247.1951,948287.0
2025-02-25 09:50:00,247.5,248.28,247.28,247.83,999415.0,247.1951,247.9741,246.9754,247.5247,999415.0
2025-02-25 10:00:00,247.83,247.9,246.55,246.69,1438005.0,247.5247,247.5946,246.2463,246.3861,1438005.0
2025-02-25 10:10:00,246.76,246.97,245.87,245.93,792905.0,246.456,246.6657,245.5671,245.627,792905.0
2025-02-25 10:20:00,245.95,246.27,244.91,245.11,1234059.0,245.647,245.9666,244.6083,244.808,1234059.0
2025-02-25 10:30:00,245.11,246.19,244.91,246.05,980214.0,244.808,245.8867,244.6083,245.7469,980214.0
2025-02-25 10:40:00,246.0,246.08,245.2,245.97,589296.0,245.6969,245.7768,244.8979,245.667,589296.0
2025-02-25 10:50:00,245.98,246.36,245.72,246.06,584788.0,245.677,246.0565,245.4173,245.7569,584788.0
2025-02-25 11:00:00,246.09,246.66,245.65,246.26,711177.0,245.7868,246.3561,245.3474,245.9566,711177.0
2025-02-25 11:10:00,246.29,246.75,246.15,246.59,416252.0,245.9866,246.446,245.8468,246.2862,416252.0
2025-02-25 11:20:00,246.6,246.87,246.25,246.53,389460.0,246.2962,246.5659,245.9466,246.2263,389460.0
2025-02-25 11:30:00,246.54,248.06,246.43,248.06,868003.0,246.2363,247.7544,246.1264,247.7544,868003.0
2025-02-25 11:40:00,248.03,248.82,247.36,248.78,877725.0,247.7244,248.5135,247.0553,248.4735,877725.0
2025-02-25 11:50:00,248.8,250.0,248.7,249.54,1674999.0,248.4935,249.692,248.3936,249.2326,1674999.0
2025-02-25 12:00:00,249.57,249.69,249.02,249.22,660809.0,249.2625,249.3824,248.7132,248.913,660809.0
2025-02-25 12:10:00,249.23,249.57,249.23,249.34,568286.0,248.923,249.2625,248.923,249.0328,568286.0
2025-02-25 12:20:00,249.33,249.63,248.88,249.58,692500.0,249.0228,249.3225,248.5734,249.2725,692500.0
2025-02-25 12:30:00,249.58,249.62,248.71,248.83,571512.0,249.2725,249.3125,248.4036,248.5235,571512.0
2025-02-25 12:40:00,248.85,249.28,248.4,248.41,587863.0,248.5434,248.9729,248.094,248.104,587863.0
2025-02-25 12:50:00,248.45,248.64,248.08,248.17,335002.0,248.1439,248.3337,247.7744,247.8643,335002.0
2025-02-25 13:00:00,248.18,248.84,248.17,248.67,318262.0,247.8743,248.5334,247.8643,248.3637,318262.0
2025-02-25 13:10:00,248.65,248.84,248.17,248.41,304277.0,248.3437,248.5334,247.8643,248.104,304277.0
2025-02-25 13:20:00,248.41,248.46,247.73,247.99,329630.0,248.104,248.1539,247.4248,247.6845,329630.0
2025-02-25 13:30:00,247.97,248.48,247.79,248.47,365069.0,247.6645,248.1739,247.4847,248.1639,365069.0
2025-02-25 13:40:00,248.46,248.62,248.17,248.25,342585.0,248.1539,248.3137,247.8643,247.9442,342585.0
2025-02-25 13:50:00,248.27,248.41,247.96,248.14,402636.0,247.9641,248.104,247.6545,247.8343,402636.0
2025-02-25 14:00:00,248.13,248.22,247.87,248.05,434923.0,247.8243,247.9142,247.5646,247.7444,434923.0
2025-02-25 14:10:00,248.03,248.03,247.16,247.72,633173.0,247.7244,247.7244,246.8555,247.4148,633173.0
2025-02-25 14:20:00,247.7,247.77,247.45,247.65,348625.0,247.3948,247.4648,247.1452,247.3449,348625.0
2025-02-25 14:30:00,247.64,248.5,247.55,248.4,502403.0,247.3349,248.1939,247.245,248.094,502403.0
2025-02-25 14:40:00,248.41,248.55,248.14,248.47,399535.0,248.104,248.2438,247.8343,248.1639,399535.0
2025-02-25 14:50:00,248.48,248.59,248.37,248.43,376905.0,248.1739,248.2838,248.064,248.124,376905.0
2025-02-25 15:00:00,248.42,248.54,247.85,247.9,344325.0,248.114,248.2338,247.5447,247.5946,344325.0
2025-02-25 15:10:00,247.91,248.19,247.77,248.11,376572.0,247.6046,247.8842,247.4648,247.8043,376572.0
2025-02-25 15:20:00,248.11,248.29,247.63,247.72,508223.0,247.8043,247.9841,247.3249,247.4148,508223.0
2025-02-25 15:30:00,247.73,247.77,246.97,247.24,517707.0,247.4248,247.4648,246.6657,246.9354,517707.0
2025-02-25 15:40:00,247.25,247.44,246.73,246.74,581566.0,246.9454,247.1352,246.426,246.436,581566.0
2025-02-25 15:50:00,246.7,247.59,246.04,247.05,2087934.0,246.3961,247.285,245.7369,246.7457,2087934.0
2025-02-26 09:30:00,244.38,244.98,241.95,242.44,3273875.0,244.0789,244.6782,241.6519,242.1413,3273875.0
2025-02-26 09:40:00,242.42,243.5,241.42,243.36,2019485.0,242.1214,243.2,241.1226,243.0602,2019485.0
2025-02-26 09:50:00,243.37,243.98,242.95,243.41,950063.0,243.0702,243.6794,242.6507,243.1101,950063.0
2025-02-26 10:00:00,243.42,243.91,243.32,243.75,692148.0,243.1201,243.6095,243.0202,243.4497,692148.0
2025-02-26 10:10:00,243.73,244.62,243.48,244.5,872447.0,243.4297,244.3186,243.18,244.1988,872447.0
2025-02-26 10:20:00,244.5,244.51,243.33,243.48,675097.0,244.1988,244.2088,243.0302,243.18,675097.0
2025-02-26 10:30:00,243.5,243.72,242.59,242.69,646644.0,243.2,243.4198,242.2911,242.391,646644.0
2025-02-26 10:40:00,242.7,242.91,242.01,242.66,852533.0,242.401,242.6108,241.7119,242.3611,852533.0
2025-02-26 10:50:00,242.64,242.73,242.06,242.19,642679.0,242.3411,242.431,241.7618,241.8916,642679.0
2025-02-26 11:00:00,242.2,242.64,242.06,242.29,526355.0,241.9016,242.3411,241.7618,241.9915,526355.0
2025-02-26 11:10:00,242.28,242.38,241.83,241.86,586383.0,241.9815,242.0814,241.5321,241.562,586383.0
2025-02-26 11:20:00,241.87,242.25,241.58,241.81,488009.0,241.572,241.9516,241.2824,241.5121,488009.0
2025-02-26 11:30:00,241.8,243.24,241.75,243.09,602575.0,241.5021,242.9403,241.4522,242.7905,602575.0
2025-02-26 11:40:00,243.07,243.34,242.73,243.33,399391.0,242.7706,243.0402,242.431,243.0302,399391.0
2025-02-26 11:50:00,243.34,243.5,243.08,243.19,470205.0,243.0402,243.2,242.7805,242.8904,470205.0
2025-02-26 12:00:00,243.23,243.89,243.18,243.63,397440.0,242.9304,243.5895,242.8804,243.3299,397440.0
2025-02-26 12:10:00,243.62,243.83,243.35,243.52,309317.0,243.3199,243.5296,243.0502,243.22,309317.0
2025-02-26 12:20:00,243.51,243.61,242.87,243.13,309547.0,243.21,243.3099,242.5708,242.8305,309547.0
2025-02-26 12:30:00,243.14,243.29,242.13,242.25,448659.0,242.8405,242.9903,241.8317,241.9516,448659.0
2025-02-26 12:40:00,242.25,242.39,241.86,241.95,490867.0,241.9516,242.0914,241.562,241.6519,490867.0
2025-02-26 12:50:00,241.94,242.08,241.4,241.55,566307.0,241.6419,241.7818,241.1026,241.2524,566307.0
2025-02-26 13:00:00,241.55,241.75,240.96,241.09,553504.0,241.2524,241.4522,240.6632,240.793,553504.0
2025-02-26 13:10:00,241.1,241.29,240.64,240.72,480201.0,240.803,240.9927,240.3435,240.4234,480201.0
2025-02-26 13:20:00,240.72,240.93,240.24,240.34,544922.0,240.4234,240.6332,239.944,240.0439,544922.0
2025-02-26 13:30:00,240.34,240.39,239.54,239.54,721382.0,240.0439,240.0939,239.2449,239.2449,721382.0
2025-02-26 13:40:00,239.58,239.62,239.13,239.39,607580.0,239.2849,239.3248,238.8354,239.0951,607580.0
2025-02-26 13:50:00,239.38,239.99,239.36,239.65,610122.0,239.0851,239.6943,239.0651,239.3548,610122.0
2025-02-26 14:00:00,239.64,239.79,239.34,239.6,402110.0,239.3448,239.4946,239.0451,239.3048,402110.0
2025-02-26 14:10:00,239.62,239.85,239.43,239.66,402732.0,239.3248,239.5545,239.135,239.3648,402732.0
2025-02-26 14:20:00,239.65,240.13,239.6,239.82,378178.0,239.3548,239.8342,239.3048,239.5246,378178.0
2025-02-26 14:30:00,239.81,240.26,239.64,240.18,356018.0,239.5146,239.964,239.3448,239.8841,356018.0
2025-02-26 14:40:00,240.18,240.37,240.02,240.15,340621.0,239.8841,240.0739,239.7243,239.8542,340621.0
2025-02-26 14:50:00,240.14,240.29,239.6,239.72,387672.0,239.8442,239.994,239.3048,239.4247,387672.0
2025-02-26 15:00:00,239.72,240.0,239.52,239.96,364265.0,239.4247,239.7043,239.2249,239.6644,364265.0
2025-02-26 15:10:00,239.96,240.09,239.59,239.95,417063.0,239.6644,239.7942,239.2948,239.6544,417063.0
2025-02-26 15:20:00,239.96,240.45,239.75,239.95,407119.0,239.6644,240.1538,239.4546,239.6544,407119.0
2025-02-26 15:30:00,239.96,240.2,239.68,240.02,427796.0,239.6644,239.9041,239.3847,239.7243,427796.0
2025-02-26 15:40:00,240.03,240.57,239.74,240.38,648229.0,239.7343,240.2736,239.4447,240.0839,648229.0
2025-02-26 15:50:00,240.43,240.81,240.02,240.31,1778994.0,240.1338,240.5133,239.7243,240.014,1778994.0
2025-02-27 09:30:00,239.61,242.29,238.92,242.16,2105961.0,239.3148,241.9915,238.6257,241.8617,2105961.0
2025-02-27 09:40:00,242.16,242.16,240.38,240.77,789773.0,241.8617,241.8617,240.0839,240.4734,789773.0
2025-02-27 09:50:00,240.8,240.95,239.98,240.58,711100.0,240.5033,240.6532,239.6844,240.2836,711100.0
2025-02-27 10:00:00,240.62,240.63,238.47,238.71,951894.0,240.3236,240.3336,238.1762,238.4159,951894.0
2025-02-27 10:10:00,238.74,240.93,238.66,240.58,766231.0,238.4459,240.6332,238.366,240.2836,766231.0
2025-02-27 10:20:00,240.58,241.68,240.55,241.38,485787.0,240.2836,241.3823,240.2537,241.0826,485787.0
2025-02-27 10:30:00,241.36,241.8,240.64,241.64,487481.0,241.0627,241.5021,240.3435,241.3423,487481.0
2025-02-27 10:40:00,241.64,241.67,241.13,241.39,348270.0,241.3423,241.3723,240.8329,241.0926,348270.0
2025-02-27 10:50:00,241.37,241.59,241.0,241.24,306641.0,241.0726,241.2924,240.7031,240.9428,306641.0
2025-02-27 11:00:00,241.23,241.59,240.9,241.19,350435.0,240.9328,241.2924,240.6032,240.8929,350435.0
2025-02-27 11:10:00,241.24,242.4,241.24,242.31,600384.0,240.9428,242.1014,240.9428,242.0115,600384.0
2025-02-27 11:20:00,242.31,242.46,241.45,241.52,388289.0,242.0115,242.1613,241.1525,241.2225,388289.0
2025-02-27 11:30:00,241.52,241.79,241.12,241.23,301086.0,241.2225,241.4921,240.823,240.9328,301086.0
2025-02-27 11:40:00,241.24,241.47,240.89,240.99,291196.0,240.9428,241.1725,240.5932,240.6931,291196.0
2025-02-27 11:50:00,241.0,241.01,240.25,240.44,325076.0,240.7031,240.7131,239.954,240.1438,325076.0
2025-02-27 12:00:00,240.46,240.49,240.02,240.02,206721.0,240.1638,240.1937,239.7243,239.7243,206721.0
2025-02-27 12:10:00,240.02,240.36,239.75,239.82,304935.0,239.7243,240.0639,239.4546,239.5246,304935.0
2025-02-27 12:20:00,239.82,241.06,239.58,241.06,367230.0,239.5246,240.763,239.2849,240.763,367230.0
2025-02-27 12:30:00,241.07,241.35,240.94,240.99,283962.0,240.773,241.0527,240.6432,240.6931,283962.0
2025-02-27 12:40:00,241.02,241.07,240.35,240.58,218311.0,240.7231,240.773,240.0539,240.2836,218311.0
2025-02-27 12:50:00,240.57,240.93,240.36,240.78,152963.0,240.2736,240.6332,240.0639,240.4834,152963.0
2025-02-27 13:00:00,240.82,241.3,240.76,241.11,252275.0,240.5233,241.0027,240.4634,240.813,252275.0
2025-02-27 13:10:00,241.13,241.9,241.03,241.83,250969.0,240.8329,241.602,240.7331,241.5321,250969.0
2025-02-27 13:20:00,241.83,242.19,241.68,241.9,329868.0,241.5321,241.8916,241.3823,241.602,329868.0
2025-02-27 13:30:00,241.93,242.04,241.76,241.92,156090.0,241.632,241.7418,241.4622,241.622,156090.0
2025-02-27 13:40:00,241.92,241.99,241.66,241.78,195930.0,241.622,241.6919,241.3623,241.4821,195930.0
2025-02-27 13:50:00,241.79,242.05,241.56,241.61,230525.0,241.4921,241.7518,241.2624,241.3124,230525.0
2025-02-27 14:00:00,241.6,241.76,241.37,241.45,270091.0,241.3024,241.4622,241.0726,241.1525,270091.0
2025-02-27 14:10:00,241.47,241.48,240.98,241.16,289379.0,241.1725,241.1825,240.6831,240.8629,289379.0
2025-02-27 14:20:00,241.17,241.3,240.52,240.63,240992.0,240.8729,241.0027,240.2237,240.3336,240992.0
2025-02-27 14:30:00,240.65,240.66,239.96,240.44,436445.0,240.3535,240.3635,239.6644,240.1438,436445.0
2025-02-27 14:40:00,240.44,240.55,239.8,239.93,374593.0,240.1438,240.2537,239.5046,239.6344,374593.0
2025-02-27 14:50:00,239.91,240.11,239.54,239.71,438066.0,239.6144,239.8142,239.2449,239.4147,438066.0
2025-02-27 15:00:00,239.71,239.72,238.86,239.11,533089.0,239.4147,239.4247,238.5657,238.8154,533089.0
2025-02-27 15:10:00,239.11,239.34,238.77,239.14,580282.0,238.8154,239.0451,238.4759,238.8454,580282.0
2025-02-27 15:20:00,239.15,239.93,238.92,238.92,689223.0,238.8554,239.6344,238.6257,238.6257,689223.0
2025-02-27 15:30:00,238.96,239.37,238.52,238.54,564984.0,238.6656,239.0751,238.2262,238.2461,564984.0
2025-02-27 15:40:00,238.54,238.66,237.91,238.13,742979.0,238.2461,238.366,237.6169,237.8366,742979.0
2025-02-27 15:50:00,238.07,238.19,237.06,237.39,3209549.0,237.7767,237.8966,236.768,237.0976,3209549.0
2025-02-28 09:30:00,236.98,237.31,233.74,236.32,3053951.0,236.6881,237.0176,233.452,236.0289,3053951.0
2025-02-28 09:40:00,236.31,237.41,235.77,237.04,1134027.0,236.0189,237.1175,235.4795,236.748,1134027.0
2025-02-28 09:50:00,237.05,237.06,236.14,236.74,590067.0,236.758,236.768,235.8491,236.4484,590067.0
2025-02-28 10:00:00,236.75,237.42,235.88,236.82,724714.0,236.4583,237.1275,235.5894,236.5283,724714.0
2025-02-28 10:10:00,236.82,237.27,235.77,235.78,597971.0,236.5283,236.9777,235.4795,235.4895,597971.0
2025-02-28 10:20:00,235.78,237.81,235.64,237.59,717763.0,235.4895,237.517,235.3497,237.2973,717763.0
2025-02-28 10:30:00,237.58,237.64,236.5,237.17,608540.0,237.2873,237.3472,236.2086,236.8778,608540.0
2025-02-28 10:40:00,237.19,237.36,236.65,237.34,398465.0,236.8978,237.0676,236.3585,237.0476,398465.0
2025-02-28 10:50:00,237.36,237.83,237.3,237.47,358959.0,237.0676,237.537,237.0077,237.1775,358959.0
2025-02-28 11:00:00,237.49,237.54,236.75,236.84,451748.0,237.1974,237.2474,236.4583,236.5482,451748.0
2025-02-28 11:10:00,236.87,237.14,236.48,237.04,511000.0,236.5782,236.8479,236.1887,236.748,511000.0
2025-02-28 11:20:00,237.06,237.28,236.66,236.92,372124.0,236.768,236.9877,236.3685,236.6281,372124.0
2025-02-28 11:30:00,236.9,237.56,236.83,237.34,354438.0,236.6082,237.2673,236.5382,237.0476,354438.0
2025-02-28 11:40:00,237.34,237.68,237.09,237.49,362636.0,237.0476,237.3872,236.7979,237.1974,362636.0
2025-02-28 11:50:00,237.47,237.49,236.96,237.09,292779.0,237.1775,237.1974,236.6681,236.7979,292779.0
2025-02-28 12:00:00,237.09,237.33,236.55,236.83,286467.0,236.7979,237.0376,236.2586,236.5382,286467.0
2025-02-28 12:10:00,236.81,237.59,236.74,237.58,289709.0,236.5183,237.2973,236.4484,237.2873,289709.0
2025-02-28 12:20:00,237.55,237.75,237.01,237.63,333143.0,237.2574,237.4571,236.718,237.3373,333143.0
2025-02-28 12:30:00,237.63,237.9,237.28,237.82,414244.0,237.3373,237.6069,236.9877,237.527,414244.0
2025-02-28 12:40:00,237.82,237.88,237.01,237.17,417105.0,237.527,237.5869,236.718,236.8778,417105.0
2025-02-28 12:50:00,237.19,237.77,236.94,237.37,395192.0,236.8978,237.4771,236.6481,237.0776,395192.0
2025-02-28 13:00:00,237.39,237.62,237.13,237.27,284710.0,237.0976,237.3273,236.8379,236.9777,284710.0
2025-02-28 13:10:00,237.26,237.27,236.27,236.44,533916.0,236.9677,236.9777,235.9789,236.1487,533916.0
2025-02-28 13:20:00,236.43,237.45,236.23,237.41,401077.0,236.1387,237.1575,235.939,237.1175,401077.0
2025-02-28 13:30:00,237.41,238.17,237.31,238.01,481768.0,237.1175,237.8766,237.0176,237.7168,481768.0
2025-02-28 13:40:00,237.99,238.31,237.57,237.83,360311.0,237.6968,238.0164,237.2773,237.537,360311.0
2025-02-28 13:50:00,237.81,238.12,237.01,237.04,361703.0,237.517,237.8267,236.718,236.748,361703.0
2025-02-28 14:00:00,237.06,237.81,237.03,237.51,300852.0,236.768,237.517,236.738,237.2174,300852.0
2025-02-28 14:10:00,237.51,238.23,237.35,238.2,280447.0,237.2174,237.9365,237.0576,237.9066,280447.0
2025-02-28 14:20:00,238.2,238.27,237.69,237.93,343932.0,237.9066,237.9765,237.3972,237.6369,343932.0
2025-02-28 14:30:00,237.88,238.75,237.7,238.55,579591.0,237.5869,238.4559,237.4072,238.2561,579591.0
2025-02-28 14:40:00,238.56,238.82,238.39,238.66,484398.0,238.2661,238.5258,238.0963,238.366,484398.0
2025-02-28 14:50:00,238.64,238.89,238.12,238.87,463079.0,238.346,238.5957,237.8267,238.5757,463079.0
2025-02-28 15:00:00,238.85,239.53,238.81,239.43,683879.0,238.5558,239.2349,238.5158,239.135,683879.0
2025-02-28 15:10:00,239.44,239.54,239.01,239.17,406817.0,239.145,239.2449,238.7156,238.8754,406817.0
2025-02-28 15:20:00,239.15,239.78,238.79,239.71,729261.0,238.8554,239.4846,238.4958,239.4147,729261.0
2025-02-28 15:30:00,239.69,239.69,238.8,239.37,542261.0,239.3947,239.3947,238.5058,239.0751,542261.0
2025-02-28 15:40:00,239.37,239.98,239.37,239.9,708739.0,239.0751,239.6844,239.0751,239.6045,708739.0
2025-02-28 15:50:00,239.92,242.09,239.8,241.84,4630898.0,239.6244,241.7918,239.5046,241.5421,4630898.0
2025-03-03 09:30:00,241.81,244.03,241.02,242.88,2195026.0,241.5121,243.7294,240.7231,242.5808,2195026.0
2025-03-03 09:40:00,242.86,243.35,241.54,241.78,1042644.0,242.5608,243.0502,241.2424,241.4821,1042644.0
2025-03-03 09:50:00,241.78,241.96,240.47,240.82,928724.0,241.4821,241.6619,240.1738,240.5233,928724.0
2025-03-03 10:00:00,240.84,241.21,239.82,240.3,875566.0,240.5433,240.9128,239.5246,240.004,875566.0
2025-03-03 10:10:00,240.31,240.94,240.0,240.26,524066.0,240.014,240.6432,239.7043,239.964,524066.0
2025-03-03 10:20:00,240.27,241.52,240.2,241.49,590525.0,239.974,241.2225,239.9041,241.1925,590525.0
2025-03-03 10:30:00,241.5,242.1,241.2,241.7,936840.0,241.2025,241.8017,240.9029,241.4022,936840.0
2025-03-03 10:40:00,241.71,242.47,241.47,241.67,519476.0,241.4122,242.1713,241.1725,241.3723,519476.0
2025-03-03 10:50:00,241.7,241.89,241.12,241.2,383948.0,241.4022,241.592,240.823,240.9029,383948.0
2025-03-03 11:00:00,241.23,241.94,241.16,241.64,421817.0,240.9328,241.6419,240.8629,241.3423,421817.0
2025-03-03 11:10:00,241.65,242.09,241.39,242.07,394929.0,241.3523,241.7918,241.0926,241.7718,394929.0
2025-03-03 11:20:00,242.06,242.63,241.18,241.19,492903.0,241.7618,242.3311,240.8829,240.8929,492903.0
2025-03-03 11:30:00,241.22,241.51,240.67,240.88,453032.0,240.9228,241.2125,240.3735,240.5833,453032.0
2025-03-03 11:40:00,240.88,241.51,240.66,241.43,349082.0,240.5833,241.2125,240.3635,241.1326,349082.0
2025-03-03 11:50:00,241.41,241.98,241.4,241.81,323147.0,241.1126,241.6819,241.1026,241.5121,323147.0
2025-03-03 12:00:00,241.81,242.14,241.61,241.94,313301.0,241.5121,241.8417,241.3124,241.6419,313301.0
2025-03-03 12:10:00,241.95,242.41,241.94,242.33,349013.0,241.6519,242.1114,241.6419,242.0315,349013.0
2025-03-03 12:20:00,242.34,242.55,242.23,242.54,261173.0,242.0415,242.2512,241.9316,242.2412,261173.0
2025-03-03 12:30:00,242.55,242.91,242.4,242.79,355104.0,242.2512,242.6108,242.1014,242.4909,355104.0
2025-03-03 12:40:00,242.79,242.99,242.16,242.53,303906.0,242.4909,242.6907,241.8617,242.2312,303906.0
2025-03-03 12:50:00,242.52,242.75,241.9,242.33,298425.0,242.2212,242.4509,241.602,242.0315,298425.0
2025-03-03 13:00:00,242.31,242.36,241.26,241.37,386204.0,242.0115,242.0614,240.9628,241.0726,386204.0
2025-03-03 13:10:00,241.36,241.65,241.13,241.63,386034.0,241.0627,241.3523,240.8329,241.3323,386034.0
2025-03-03 13:20:00,241.64,241.73,240.74,240.97,463057.0,241.3423,241.4322,240.4434,240.6731,463057.0
2025-03-03 13:30:00,241.02,241.27,240.62,240.79,460360.0,240.7231,240.9728,240.3236,240.4934,460360.0
2025-03-03 13:40:00,240.79,241.3,240.44,240.85,546311.0,240.4934,241.0027,240.1438,240.5533,546311.0
2025-03-03 13:50:00,240.85,241.43,240.82,241.32,380463.0,240.5533,241.1326,240.5233,241.0227,380463.0
2025-03-03 14:00:00,241.31,241.88,241.24,241.57,489680.0,241.0127,241.582,240.9428,241.2724,489680.0
2025-03-03 14:10:00,241.56,241.66,240.94,240.99,364228.0,241.2624,241.3623,240.6432,240.6931,364228.0
2025-03-03 14:20:00,240.98,241.46,240.91,241.15,286399.0,240.6831,241.1625,240.6132,240.8529,286399.0
2025-03-03 14:30:00,241.16,241.73,241.14,241.55,305043.0,240.8629,241.4322,240.8429,241.2524,305043.0
2025-03-03 14:40:00,241.54,242.02,241.06,241.08,375212.0,241.2424,241.7218,240.763,240.783,375212.0
2025-03-03 14:50:00,241.09,241.26,239.88,240.29,771775.0,240.793,240.9628,239.5845,239.994,771775.0
2025-03-03 15:00:00,240.3,240.3,238.88,239.02,724054.0,240.004,240.004,238.5857,238.7255,724054.0
2025-03-03 15:10:00,239.04,239.14,237.9,237.96,809606.0,238.7455,238.8454,237.6069,237.6668,809606.0
2025-03-03 15:20:00,237.95,238.16,236.63,236.87,880567.0,237.6569,237.8666,236.3385,236.5782,880567.0
2025-03-03 15:30:00,236.88,237.53,236.43,236.53,1070474.0,236.5882,237.2374,236.1387,236.2386,1070474.0
2025-03-03 15:40:00,236.53,237.7,236.11,237.39,1113885.0,236.2386,237.4072,235.8191,237.0976,1113885.0
2025-03-03 15:50:00,237.34,238.58,237.05,238.14,2645056.0,237.0476,238.2861,236.758,237.8466,2645056.0
2025-03-04 09:30:00,237.71,239.39,237.01,238.39,3132930.0,237.4172,239.0951,236.718,238.0963,3132930.0
2025-03-04 09:40:00,238.4,239.36,237.26,237.79,1173977.0,238.1063,239.0651,236.9677,237.4971,1173977.0
2025-03-04 09:50:00,237.85,238.06,236.5,236.63,1092384.0,237.557,237.7667,236.2086,236.3385,1092384.0
2025-03-04 10:00:00,236.61,238.67,236.34,238.23,1326625.0,236.3185,238.376,236.0488,237.9365,1326625.0
2025-03-04 10:10:00,238.22,239.23,237.57,237.81,1023047.0,237.9265,238.9353,237.2773,237.517,1023047.0
2025-03-04 10:20:00,237.81,239.0,237.35,238.4,1088202.0,237.517,238.7056,237.0576,238.1063,1088202.0
2025-03-04 10:30:00,238.4,239.81,238.31,239.08,1108367.0,238.1063,239.5146,238.0164,238.7855,1108367.0
2025-03-04 10:40:00,239.07,239.65,238.57,239.08,804285.0,238.7755,239.3548,238.2761,238.7855,804285.0
2025-03-04 10:50:00,239.1,239.41,238.85,239.09,636004.0,238.8054,239.1151,238.5558,238.7955,636004.0
2025-03-04 11:00:00,239.09,239.59,237.65,237.98,937402.0,238.7955,239.2948,237.3572,237.6868,937402.0
2025-03-04 11:10:00,237.98,239.67,237.98,238.78,708748.0,237.6868,239.3747,237.6868,238.4858,708748.0
2025-03-04 11:20:00,238.79,239.07,238.17,238.63,632565.0,238.4958,238.7755,237.8766,238.336,632565.0
2025-03-04 11:30:00,238.65,239.27,238.59,238.73,523498.0,238.356,238.9752,238.2961,238.4359,523498.0
2025-03-04 11:40:00,238.71,239.93,238.6,239.84,750056.0,238.4159,239.6344,238.3061,239.5445,750056.0
2025-03-04 11:50:00,239.82,240.07,238.93,239.08,702226.0,239.5246,239.7742,238.6357,238.7855,702226.0
2025-03-04 12:00:00,239.14,239.25,238.33,238.45,463900.0,238.8454,238.9553,238.0364,238.1562,463900.0
2025-03-04 12:10:00,238.47,238.81,238.32,238.65,514636.0,238.1762,238.5158,238.0264,238.356,514636.0
2025-03-04 12:20:00,238.64,239.12,238.12,238.17,472231.0,238.346,238.8254,237.8267,237.8766,472231.0
2025-03-04 12:30:00,238.12,238.18,237.41,237.7,414034.0,237.8267,237.8866,237.1175,237.4072,414034.0
2025-03-04 12:40:00,237.71,237.99,237.11,237.2,530145.0,237.4172,237.6968,236.8179,236.9078,530145.0
2025-03-04 12:50:00,237.21,237.3,236.25,236.58,801678.0,236.9178,237.0077,235.959,236.2885,801678.0
2025-03-04 13:00:00,236.61,237.16,236.16,237.01,579007.0,236.3185,236.8678,235.8691,236.718,579007.0
2025-03-04 13:10:00,236.97,237.8,236.87,237.15,453602.0,236.6781,237.507,236.5782,236.8578,453602.0
2025-03-04 13:20:00,237.17,237.3,236.43,236.75,469582.0,236.8778,237.0077,236.1387,236.4583,469582.0
2025-03-04 13:30:00,236.75,237.44,236.43,237.28,401482.0,236.4583,237.1475,236.1387,236.9877,401482.0
2025-03-04 13:40:00,237.3,237.69,237.13,237.42,505661.0,237.0077,237.3972,236.8379,237.1275,505661.0
2025-03-04 13:50:00,237.45,238.03,237.27,237.89,360055.0,237.1575,237.7368,236.9777,237.5969,360055.0
2025-03-04 14:00:00,237.89,238.51,237.77,238.26,367949.0,237.5969,238.2162,237.4771,237.9665,367949.0
2025-03-04 14:10:00,238.28,238.38,237.44,237.62,380518.0,237.9865,238.0863,237.1475,237.3273,380518.0
2025-03-04 14:20:00,237.62,238.58,237.58,238.29,585721.0,237.3273,238.2861,237.2873,237.9964,585721.0
2025-03-04 14:30:00,238.29,238.63,238.2,238.34,412662.0,237.9964,238.336,237.9066,238.0464,412662.0
2025-03-04 14:40:00,238.34,238.78,238.06,238.12,341822.0,238.0464,238.4858,237.7667,237.8267,341822.0
2025-03-04 14:50:00,238.12,238.45,237.98,238.31,320226.0,237.8267,238.1562,237.6868,238.0164,320226.0
2025-03-04 15:00:00,238.31,238.84,238.2,238.29,608693.0,238.0164,238.5458,237.9066,237.9964,608693.0
2025-03-04 15:10:00,238.29,239.01,238.2,238.92,509050.0,237.9964,238.7156,237.9066,238.6257,509050.0
2025-03-04 15:20:00,238.93,239.25,238.68,238.69,630988.0,238.6357,238.9553,238.386,238.3959,630988.0
2025-03-04 15:30:00,238.68,238.75,237.62,237.68,706805.0,238.386,238.4559,237.3273,237.3872,706805.0
2025-03-04 15:40:00,237.69,237.73,236.5,236.6,1004036.0,237.3972,237.4371,236.2086,236.3085,1004036.0
2025-03-04 15:50:00,236.59,236.59,234.68,236.07,3055840.0,236.2985,236.2985,234.3909,235.7792,3055840.0
2025-03-05 09:30:00,235.42,235.95,233.44,233.81,2105011.0,235.13,235.6593,233.1524,233.522,2105011.0
2025-03-05 09:40:00,233.81,234.21,232.38,232.41,1328439.0,233.522,233.9215,232.0937,232.1237,1328439.0
2025-03-05 09:50:00,232.41,232.77,231.04,231.77,1667134.0,232.1237,232.4832,230.7554,231.4845,1667134.0
2025-03-05 10:00:00,231.83,233.25,231.83,232.32,1389480.0,231.5444,232.9627,231.5444,232.0338,1389480.0
2025-03-05 10:10:00,232.29,233.12,231.85,232.25,1061677.0,232.0038,232.8328,231.5644,231.9639,1061677.0
2025-03-05 10:20:00,232.26,232.42,230.52,230.92,1058779.0,231.9739,232.1337,230.236,230.6355,1058779.0
2025-03-05 10:30:00,230.94,233.2,230.8,233.02,866131.0,230.6555,232.9127,230.5157,232.7329,866131.0
2025-03-05 10:40:00,233.03,233.07,232.35,232.53,444806.0,232.7429,232.7829,232.0638,232.2435,444806.0
2025-03-05 10:50:00,232.52,232.95,232.06,232.57,431803.0,232.2336,232.663,231.7741,232.2835,431803.0
2025-03-05 11:00:00,232.56,232.63,231.32,231.39,504923.0,232.2735,232.3434,231.035,231.1049,504923.0
2025-03-05 11:10:00,231.37,231.55,230.85,230.99,741026.0,231.085,231.2647,230.5656,230.7054,741026.0
2025-03-05 11:20:00,230.97,231.11,230.14,230.65,720886.0,230.6855,230.8253,229.8565,230.3659,720886.0
2025-03-05 11:30:00,230.62,230.62,229.63,230.01,775180.0,230.3359,230.3359,229.3471,229.7266,775180.0
2025-03-05 11:40:00,230.02,230.07,229.23,230.07,893997.0,229.7366,229.7866,228.9476,229.7866,893997.0
2025-03-05 11:50:00,230.05,232.45,229.76,232.2,877053.0,229.7666,232.1636,229.477,231.9139,877053.0
2025-03-05 12:00:00,232.2,232.89,232.14,232.54,615846.0,231.9139,232.6031,231.854,232.2535,615846.0
2025-03-05 12:10:00,232.54,233.25,232.35,232.89,481364.0,232.2535,232.9627,232.0638,232.6031,481364.0
2025-03-05 12:20:00,232.86,234.66,232.78,234.54,779250.0,232.5731,234.3709,232.4932,234.2511,779250.0
2025-03-05 12:30:00,234.54,234.75,234.0,234.48,564529.0,234.2511,234.4608,233.7117,234.1911,564529.0
2025-03-05 12:40:00,234.53,234.64,234.15,234.39,511697.0,234.2411,234.3509,233.8615,234.1012,511697.0
2025-03-05 12:50:00,234.4,235.4,234.35,234.95,585600.0,234.1112,235.11,234.0613,234.6606,585600.0
2025-03-05 13:00:00,234.95,235.54,234.02,234.31,734711.0,234.6606,235.2498,233.7317,234.0213,734711.0
2025-03-05 13:10:00,234.25,235.25,234.24,234.89,373553.0,233.9614,234.9602,233.9514,234.6006,373553.0
2025-03-05 13:20:00,234.88,235.02,234.41,234.68,266071.0,234.5906,234.7305,234.1212,234.3909,266071.0
2025-03-05 13:30:00,234.67,235.11,234.1,235.07,461091.0,234.3809,234.8204,233.8116,234.7804,461091.0
2025-03-05 13:40:00,235.06,235.34,234.6,235.27,274384.0,234.7704,235.0501,234.311,234.9802,274384.0
2025-03-05 13:50:00,235.26,235.85,235.21,235.82,336545.0,234.9702,235.5594,234.9202,235.5295,336545.0
2025-03-05 14:00:00,235.84,236.44,235.4,236.41,421721.0,235.5495,236.1487,235.11,236.1188,421721.0
2025-03-05 14:10:00,236.41,236.55,235.77,235.77,354222.0,236.1188,236.2586,235.4795,235.4795,354222.0
2025-03-05 14:20:00,235.84,236.46,235.61,235.75,329725.0,235.5495,236.1687,235.3197,235.4596,329725.0
2025-03-05 14:30:00,235.77,236.04,235.15,235.69,341445.0,235.4795,235.7492,234.8603,235.3996,341445.0
2025-03-05 14:40:00,235.73,236.11,235.6,236.01,292956.0,235.4396,235.8191,235.3098,235.7193,292956.0
2025-03-05 14:50:00,236.03,236.19,235.46,235.49,277951.0,235.7392,235.899,235.1699,235.1999,277951.0
2025-03-05 15:00:00,235.47,236.48,235.44,236.28,369400.0,235.1799,236.1887,235.15,235.9889,369400.0
2025-03-05 15:10:00,236.28,236.46,235.43,235.79,454529.0,235.9889,236.1687,235.14,235.4995,454529.0
2025-03-05 15:20:00,235.78,236.14,235.21,236.04,500084.0,235.4895,235.8491,234.9202,235.7492,500084.0
2025-03-05 15:30:00,236.01,236.03,235.28,235.57,438264.0,235.7193,235.7392,234.9902,235.2798,438264.0
2025-03-05 15:40:00,235.56,235.92,235.32,235.48,510617.0,235.2698,235.6294,235.0301,235.1899,510617.0
2025-03-05 15:50:00,235.46,236.39,235.06,235.82,1804755.0,235.1699,236.0988,234.7704,235.5295,1804755.0
2025-03-06 09:30:00,234.44,236.46,233.54,235.99,2569449.0,234.1512,236.1687,233.2523,235.6993,2569449.0
2025-03-06 09:40:00,236.01,236.12,234.83,235.15,1172229.0,235.7193,235.8291,234.5407,234.8603,1172229.0
2025-03-06 09:50:00,235.09,235.61,234.46,235.38,698383.0,234.8004,235.3197,234.1712,235.09,698383.0
2025-03-06 10:00:00,235.31,236.74,234.93,236.36,936191.0,235.0201,236.4484,234.6406,236.0688,936191.0
2025-03-06 10:10:00,236.32,237.08,236.07,236.9,753154.0,236.0289,236.7879,235.7792,236.6082,753154.0
2025-03-06 10:20:00,236.89,237.17,236.06,236.47,658307.0,236.5982,236.8778,235.7692,236.1787,658307.0
2025-03-06 10:30:00,236.47,237.39,236.23,237.36,528887.0,236.1787,237.0976,235.939,237.0676,528887.0
2025-03-06 10:40:00,237.34,237.86,237.22,237.72,644786.0,237.0476,237.567,236.9278,237.4271,644786.0
2025-03-06 10:50:00,237.71,237.77,236.55,236.95,559720.0,237.4172,237.4771,236.2586,236.6581,559720.0
2025-03-06 11:00:00,236.98,237.7,236.95,237.67,371852.0,236.6881,237.4072,236.6581,237.3772,371852.0
2025-03-06 11:10:00,237.7,237.72,237.05,237.4,384667.0,237.4072,237.4271,236.758,237.1075,384667.0
2025-03-06 11:20:00,237.37,237.5,236.24,236.76,749038.0,237.0776,237.2074,235.949,236.4683,749038.0
2025-03-06 11:30:00,236.75,237.34,236.0,236.23,544245.0,236.4583,237.0476,235.7093,235.939,544245.0
2025-03-06 11:40:00,236.22,236.22,235.41,235.42,430667.0,235.929,235.929,235.12,235.13,430667.0
2025-03-06 11:50:00,235.42,235.45,234.82,234.94,520447.0,235.13,235.1599,234.5307,234.6506,520447.0
2025-03-06 12:00:00,234.95,235.26,234.15,235.08,640883.0,234.6606,234.9702,233.8615,234.7904,640883.0
2025-03-06 12:10:00,235.08,235.18,234.56,234.83,483032.0,234.7904,234.8903,234.271,234.5407,483032.0
2025-03-06 12:20:00,234.83,235.28,234.04,234.4,706056.0,234.5407,234.9902,233.7517,234.1112,706056.0
2025-03-06 12:30:00,234.4,234.95,234.33,234.7,404649.0,234.1112,234.6606,234.0413,234.4109,404649.0
2025-03-06 12:40:00,234.7,235.21,234.06,234.38,540429.0,234.4109,234.9202,233.7717,234.0913,540429.0
2025-03-06 12:50:00,234.36,235.31,234.22,235.04,524657.0,234.0713,235.0201,233.9315,234.7504,524657.0
2025-03-06 13:00:00,235.03,235.12,234.55,234.7,464315.0,234.7405,234.8303,234.261,234.4109,464315.0
2025-03-06 13:10:00,234.76,235.32,234.62,235.18,428469.0,234.4708,235.0301,234.331,234.8903,428469.0
2025-03-06 13:20:00,235.18,235.43,234.21,234.3,518375.0,234.8903,235.14,233.9215,234.0114,518375.0
2025-03-06 13:30:00,234.31,235.0,234.17,234.21,400974.0,234.0213,234.7105,233.8815,233.9215,400974.0
2025-03-06 13:40:00,234.2,234.87,233.96,234.73,553793.0,233.9115,234.5807,233.6718,234.4408,553793.0
2025-03-06 13:50:00,234.73,235.17,234.17,234.28,613702.0,234.4408,234.8803,233.8815,233.9914,613702.0
2025-03-06 14:00:00,234.29,234.45,233.5,234.05,547577.0,234.0014,234.1612,233.2123,233.7617,547577.0
2025-03-06 14:10:00,234.06,234.39,233.7,233.88,561980.0,233.7717,234.1012,233.4121,233.5919,561980.0
2025-03-06 14:20:00,233.86,234.06,233.4,233.65,612105.0,233.5719,233.7717,233.1125,233.3622,612105.0
2025-03-06 14:30:00,233.64,234.48,233.33,234.33,568020.0,233.3522,234.1911,233.0426,234.0413,568020.0
2025-03-06 14:40:00,234.34,235.68,234.28,235.54,841967.0,234.0513,235.3897,233.9914,235.2498,841967.0
2025-03-06 14:50:00,235.58,236.01,234.3,234.41,656692.0,235.2898,235.7193,234.0114,234.1212,656692.0
2025-03-06 15:00:00,234.43,235.28,234.19,234.93,497729.0,234.1412,234.9902,233.9015,234.6406,497729.0
2025-03-06 15:10:00,234.9,235.45,234.72,235.4,502768.0,234.6106,235.1599,234.4308,235.11,502768.0
2025-03-06 15:20:00,235.35,235.52,234.58,235.18,515508.0,235.0601,235.2299,234.291,234.8903,515508.0
2025-03-06 15:30:00,235.17,235.51,234.66,234.75,734867.0,234.8803,235.2199,234.3709,234.4608,734867.0
2025-03-06 15:40:00,234.74,235.26,234.45,235.25,787894.0,234.4508,234.9702,234.1612,234.9602,787894.0
2025-03-06 15:50:00,235.23,235.76,234.89,235.32,1777808.0,234.9402,235.4696,234.6006,235.0301,1777808.0
2025-03-07 09:30:00,235.17,237.61,234.76,237.31,1748848.0,234.8803,237.3173,234.4708,237.0176,1748848.0
2025-03-07 09:40:00,237.33,239.14,237.32,238.93,1488403.0,237.0376,238.8454,237.0276,238.6357,1488403.0
2025-03-07 09:50:00,238.96,239.44,238.29,238.34,1005609.0,238.6656,239.145,237.9964,238.0464,1005609.0
2025-03-07 10:00:00,238.34,238.93,237.88,238.83,733444.0,238.0464,238.6357,237.5869,238.5358,733444.0
2025-03-07 10:10:00,238.82,238.97,237.84,237.88,679757.0,238.5258,238.6756,237.547,237.5869,679757.0
2025-03-07 10:20:00,237.9,238.74,237.8,238.31,695799.0,237.6069,238.4459,237.507,238.0164,695799.0
2025-03-07 10:30:00,238.31,238.33,237.02,237.58,902133.0,238.0164,238.0364,236.728,237.2873,902133.0
2025-03-07 10:40:00,237.57,240.16,237.36,239.33,1218970.0,237.2773,239.8641,237.0676,239.0352,1218970.0
2025-03-07 10:50:00,239.3,239.47,238.5,238.92,700973.0,239.0052,239.175,238.2062,238.6257,700973.0
2025-03-07 11:00:00,238.91,239.53,238.41,239.39,691198.0,238.6157,239.2349,238.1163,239.0951,691198.0
2025-03-07 11:10:00,239.4,239.49,238.32,238.74,695588.0,239.1051,239.195,238.0264,238.4459,695588.0
2025-03-07 11:20:00,238.75,239.41,238.62,239.02,809865.0,238.4559,239.1151,238.326,238.7255,809865.0
2025-03-07 11:30:00,239.02,239.34,238.22,238.3,963820.0,238.7255,239.0451,237.9265,238.0064,963820.0
2025-03-07 11:40:00,238.27,238.98,237.87,238.9,1062085.0,237.9765,238.6856,237.577,238.6057,1062085.0
2025-03-07 11:50:00,238.86,239.28,238.57,239.21,804715.0,238.5657,238.9852,238.2761,238.9153,804715.0
2025-03-07 12:00:00,239.23,239.7,237.86,238.11,949703.0,238.9353,239.4047,237.567,237.8167,949703.0
2025-03-07 12:10:00,238.14,238.85,237.93,238.76,485053.0,237.8466,238.5558,237.6369,238.4659,485053.0
2025-03-07 12:20:00,238.77,239.48,238.69,239.29,627589.0,238.4759,239.185,238.3959,238.9952,627589.0
2025-03-07 12:30:00,239.26,239.76,238.8,239.23,695941.0,238.9652,239.4646,238.5058,238.9353,695941.0
2025-03-07 12:40:00,239.21,239.99,239.06,239.79,686903.0,238.9153,239.6943,238.7655,239.4946,686903.0
2025-03-07 12:50:00,239.76,240.83,239.7,240.03,1486896.0,239.4646,240.5333,239.4047,239.7343,1486896.0
2025-03-07 13:00:00,240.05,241.37,239.99,240.67,992583.0,239.7543,241.0726,239.6943,240.3735,992583.0
2025-03-07 13:10:00,240.65,241.15,240.01,241.1,460989.0,240.3535,240.8529,239.7143,240.803,460989.0
2025-03-07 13:20:00,241.04,241.2,240.07,240.43,811854.0,240.7431,240.9029,239.7742,240.1338,811854.0
2025-03-07 13:30:00,240.43,240.92,240.21,240.62,614606.0,240.1338,240.6232,239.9141,240.3236,614606.0
2025-03-07 13:40:00,240.62,240.85,239.79,239.99,509391.0,240.3236,240.5533,239.4946,239.6943,509391.0
2025-03-07 13:50:00,240.0,240.05,239.37,239.43,439045.0,239.7043,239.7543,239.0751,239.135,439045.0
2025-03-07 14:00:00,239.45,239.91,238.88,238.92,522321.0,239.155,239.6144,238.5857,238.6257,522321.0
2025-03-07 14:10:00,238.9,239.38,238.57,239.31,477804.0,238.6057,239.0851,238.2761,239.0152,477804.0
2025-03-07 14:20:00,239.31,239.88,239.3,239.65,461543.0,239.0152,239.5845,239.0052,239.3548,461543.0
2025-03-07 14:30:00,239.67,239.86,239.2,239.74,346314.0,239.3747,239.5645,238.9053,239.4447,346314.0
2025-03-07 14:40:00,239.77,239.82,238.77,238.82,388177.0,239.4746,239.5246,238.4759,238.5258,388177.0
2025-03-07 14:50:00,238.84,239.43,238.68,239.22,441458.0,238.5458,239.135,238.386,238.9253,441458.0
2025-03-07 15:00:00,239.21,239.26,238.85,239.17,461332.0,238.9153,238.9652,238.5558,238.8754,461332.0
2025-03-07 15:10:00,239.16,239.23,238.08,238.83,460063.0,238.8654,238.9353,237.7867,238.5358,460063.0
2025-03-07 15:20:00,238.84,238.96,238.34,238.81,349387.0,238.5458,238.6656,238.0464,238.5158,349387.0
2025-03-07 15:30:00,238.8,239.13,238.06,238.32,606057.0,238.5058,238.8354,237.7667,238.0264,606057.0
2025-03-07 15:40:00,238.33,239.4,237.94,239.32,608886.0,238.0364,239.1051,237.6469,239.0252,608886.0
2025-03-07 15:50:00,239.29,239.77,238.44,239.03,2006485.0,238.9952,239.4746,238.1463,238.7355,2006485.0
2025-03-10 09:30:00,235.54,236.16,231.37,231.98,3635976.0,235.2498,235.8691,231.085,231.6942,3635976.0
2025-03-10 09:40:00,231.99,232.0,230.32,230.59,2160185.0,231.7042,231.7142,230.0363,230.3059,2160185.0
2025-03-10 09:50:00,230.6,231.04,229.15,230.19,1910282.0,230.3159,230.7554,228.8677,229.9064,1910282.0
2025-03-10 10:00:00,230.18,230.41,228.78,229.85,1528442.0,229.8964,230.1261,228.4982,229.5668,1528442.0
2025-03-10 10:10:00,229.87,230.13,229.23,229.31,962487.0,229.5868,229.8465,228.9476,229.0275,962487.0
2025-03-10 10:20:00,229.32,229.46,228.52,228.57,1055774.0,229.0375,229.1773,228.2385,228.2884,1055774.0
2025-03-10 10:30:00,228.57,229.5,228.46,228.76,1361541.0,228.2884,229.2173,228.1786,228.4782,1361541.0
2025-03-10 10:40:00,228.78,228.84,227.37,227.4,1534105.0,228.4982,228.5581,227.0899,227.1199,1534105.0
2025-03-10 10:50:00,227.4,227.69,225.37,226.19,2404594.0,227.1199,227.4095,225.0924,225.9113,2404594.0
2025-03-10 11:00:00,226.18,226.39,225.29,225.85,1665840.0,225.9014,226.1111,225.0125,225.5718,1665840.0
2025-03-10 11:10:00,225.85,226.1,225.38,225.76,1019946.0,225.5718,225.8215,225.1023,225.4819,1019946.0
2025-03-10 11:20:00,225.72,226.72,225.71,226.51,1056721.0,225.4419,226.4407,225.4319,226.231,1056721.0
2025-03-10 11:30:00,226.53,227.26,226.48,226.95,815383.0,226.2509,226.98,226.201,226.6704,815383.0
2025-03-10 11:40:00,226.94,227.29,226.33,226.92,770251.0,226.6604,227.01,226.0512,226.6404,770251.0
2025-03-10 11:50:00,226.9,227.02,226.57,226.59,700498.0,226.6205,226.7403,226.2909,226.3109,700498.0
2025-03-10 12:00:00,226.58,226.98,225.95,225.99,616554.0,226.3009,226.7004,225.6716,225.7116,616554.0
2025-03-10 12:10:00,225.99,226.37,225.17,225.2,740396.0,225.7116,226.0911,224.8926,224.9226,740396.0
2025-03-10 12:20:00,225.22,225.52,224.22,225.48,1052997.0,224.9425,225.2422,223.9438,225.2022,1052997.0
2025-03-10 12:30:00,225.49,226.69,225.31,225.65,644040.0,225.2122,226.4107,225.0324,225.372,644040.0
2025-03-10 12:40:00,225.62,225.95,224.99,225.85,641486.0,225.3421,225.6716,224.7128,225.5718,641486.0
2025-03-10 12:50:00,225.88,226.18,225.4,225.55,504328.0,225.6017,225.9014,225.1223,225.2721,504328.0
2025-03-10 13:00:00,225.52,225.66,224.62,224.66,611518.0,225.2422,225.382,224.3433,224.3832,611518.0
2025-03-10 13:10:00,224.64,225.0,224.32,224.86,842374.0,224.3633,224.7228,224.0437,224.583,842374.0
2025-03-10 13:20:00,224.89,225.51,224.81,225.21,591699.0,224.613,225.2322,224.533,224.9326,591699.0
2025-03-10 13:30:00,225.24,225.48,224.87,225.31,631969.0,224.9625,225.2022,224.593,225.0324,631969.0
2025-03-10 13:40:00,225.31,225.77,225.23,225.56,526048.0,225.0324,225.4919,224.9525,225.2821,526048.0
2025-03-10 13:50:00,225.57,226.09,225.43,225.86,551161.0,225.2921,225.8115,225.1523,225.5818,551161.0
2025-03-10 14:00:00,225.86,226.19,225.43,226.17,736354.0,225.5818,225.9113,225.1523,225.8914,736354.0
2025-03-10 14:10:00,226.19,226.98,225.81,226.24,870252.0,225.9113,226.7004,225.5318,225.9613,870252.0
2025-03-10 14:20:00,226.29,226.63,226.11,226.58,522630.0,226.0112,226.3508,225.8314,226.3009,522630.0
2025-03-10 14:30:00,226.59,226.99,226.29,226.32,553869.0,226.3109,226.7104,226.0112,226.0412,553869.0
2025-03-10 14:40:00,226.32,226.45,225.41,225.41,513711.0,226.0412,226.171,225.1323,225.1323,513711.0
2025-03-10 14:50:00,225.41,225.86,225.1,225.28,518139.0,225.1323,225.5818,224.8227,225.0025,518139.0
2025-03-10 15:00:00,225.29,226.36,224.66,224.68,1097633.0,225.0125,226.0811,224.3832,224.4032,1097633.0
2025-03-10 15:10:00,224.69,226.02,224.42,225.97,999278.0,224.4132,225.7416,224.1435,225.6916,999278.0
2025-03-10 15:20:00,225.98,227.52,225.9,226.98,1226380.0,225.7016,227.2397,225.6217,226.7004,1226380.0
2025-03-10 15:30:00,226.99,228.66,226.99,227.86,1585754.0,226.7104,228.3783,226.7104,227.5793,1585754.0
2025-03-10 15:40:00,227.85,227.99,226.5,227.05,1053836.0,227.5693,227.7091,226.221,226.7703,1053836.0
2025-03-10 15:50:00,227.05,228.15,226.75,227.54,3033858.0,226.7703,227.8689,226.4707,227.2597,3033858.0
2025-03-11 09:30:00,223.82,225.84,222.65,225.05,3592744.0,223.5443,225.5618,222.3757,224.7728,3592744.0
2025-03-11 09:40:00,225.09,225.19,222.7,223.3,1598503.0,224.8127,224.9126,222.4256,223.0249,1598503.0
2025-03-11 09:50:00,223.26,223.82,221.76,222.05,2190721.0,222.985,223.5443,221.4868,221.7764,2190721.0
2025-03-11 10:00:00,222.02,223.08,220.01,222.59,2904632.0,221.7465,222.8052,219.739,222.3158,2904632.0
2025-03-11 10:10:00,222.62,223.24,222.01,223.14,1276429.0,222.3457,222.965,221.7365,222.8651,1276429.0
2025-03-11 10:20:00,223.13,223.5,222.3,222.52,1092288.0,222.8551,223.2247,222.0261,222.2459,1092288.0
2025-03-11 10:30:00,222.47,222.95,221.24,221.5,1088004.0,222.1959,222.6753,220.9674,221.2271,1088004.0
2025-03-11 10:40:00,221.5,222.23,221.1,221.88,1090966.0,221.2271,221.9562,220.8276,221.6067,1090966.0
2025-03-11 10:50:00,221.85,222.66,220.89,221.06,880877.0,221.5767,222.3857,220.6179,220.7877,880877.0
2025-03-11 11:00:00,221.06,221.95,220.59,221.85,1194951.0,220.7877,221.6766,220.3182,221.5767,1194951.0
2025-03-11 11:10:00,221.83,222.14,221.06,221.44,798660.0,221.5567,221.8663,220.7877,221.1672,798660.0
2025-03-11 11:20:00,221.4,221.83,220.61,221.0,998626.0,221.1272,221.5567,220.3382,220.7277,998626.0
2025-03-11 11:30:00,220.98,221.42,220.26,220.63,817170.0,220.7078,221.1472,219.9887,220.3582,817170.0
2025-03-11 11:40:00,220.64,221.45,220.59,221.32,769348.0,220.3682,221.1772,220.3182,221.0473,769348.0
2025-03-11 11:50:00,221.31,221.74,220.94,221.14,609489.0,221.0374,221.4668,220.6678,220.8676,609489.0
2025-03-11 12:00:00,221.1,221.11,220.09,220.25,841249.0,220.8276,220.8376,219.8189,219.9787,841249.0
2025-03-11 12:10:00,220.27,220.31,218.67,219.62,1688286.0,219.9986,220.0386,218.4006,219.3494,1688286.0
2025-03-11 12:20:00,219.6,219.88,218.5,218.55,1396711.0,219.3295,219.6091,218.2308,218.2808,1396711.0
2025-03-11 12:30:00,218.54,219.57,218.44,219.37,1306329.0,218.2708,219.2995,218.1709,219.0998,1306329.0
2025-03-11 12:40:00,219.35,219.88,219.06,219.72,595951.0,219.0798,219.6091,218.7901,219.4493,595951.0
2025-03-11 12:50:00,219.71,219.73,218.5,219.0,763561.0,219.4393,219.4593,218.2308,218.7302,763561.0
2025-03-11 13:00:00,218.97,219.06,218.37,218.78,648210.0,218.7002,218.7901,218.101,218.5105,648210.0
2025-03-11 13:10:00,218.78,218.99,218.4,218.6,725905.0,218.5105,218.7202,218.1309,218.3307,725905.0
2025-03-11 13:20:00,218.6,218.64,217.45,217.73,1464260.0,218.3307,218.3706,217.1821,217.4618,1464260.0
2025-03-11 13:30:00,217.73,218.4,217.68,218.28,770344.0,217.4618,218.1309,217.4118,218.0111,770344.0
2025-03-11 13:40:00,218.3,219.43,218.26,219.2,719731.0,218.0311,219.1597,217.9911,218.93,719731.0
2025-03-11 13:50:00,219.21,219.53,217.94,218.29,949433.0,218.9399,219.2596,217.6715,218.0211,949433.0
2025-03-11 14:00:00,218.3,220.37,218.26,220.06,1054326.0,218.0311,220.0985,217.9911,219.7889,1054326.0
2025-03-11 14:10:00,220.07,220.69,220.06,220.4,759690.0,219.7989,220.4181,219.7889,220.1285,759690.0
2025-03-11 14:20:00,220.38,220.98,220.24,220.55,653781.0,220.1085,220.7078,219.9687,220.2783,653781.0
2025-03-11 14:30:00,220.55,220.73,220.09,220.67,606669.0,220.2783,220.4581,219.8189,220.3981,606669.0
2025-03-11 14:40:00,220.67,222.04,220.57,221.99,1135492.0,220.3981,221.7665,220.2983,221.7165,1135492.0
2025-03-11 14:50:00,221.99,222.7,221.83,222.17,920485.0,221.7165,222.4256,221.5567,221.8963,920485.0
2025-03-11 15:00:00,222.18,223.31,221.37,222.96,1057617.0,221.9063,223.0349,221.0973,222.6853,1057617.0
2025-03-11 15:10:00,222.95,223.07,221.66,221.92,632174.0,222.6753,222.7952,221.3869,221.6466,632174.0
2025-03-11 15:20:00,221.94,222.5,221.37,221.8,705452.0,221.6666,222.2259,221.0973,221.5268,705452.0
2025-03-11 15:30:00,221.82,221.89,221.03,221.21,1016768.0,221.5467,221.6166,220.7577,220.9375,1016768.0
2025-03-11 15:40:00,221.2,221.71,220.58,221.58,847876.0,220.9275,221.4369,220.3083,221.307,847876.0
2025-03-11 15:50:00,221.58,222.07,220.63,220.73,2810757.0,221.307,221.7964,220.3582,220.4581,2810757.0
2025-03-12 09:30:00,220.14,221.75,219.27,221.43,3458513.0,219.8688,221.4768,218.9999,221.1572,3458513.0
2025-03-12 09:40:00,221.41,221.58,219.75,220.26,1589013.0,221.1372,221.307,219.4793,219.9887,1589013.0
2025-03-12 09:50:00,220.32,221.64,220.27,221.41,1438053.0,220.0486,221.367,219.9986,221.1372,1438053.0
2025-03-12 10:00:00,221.39,221.39,220.18,221.35,1007098.0,221.1173,221.1173,219.9088,221.0773,1007098.0
2025-03-12 10:10:00,221.38,221.75,220.04,220.37,1248094.0,221.1073,221.4768,219.7689,220.0985,1248094.0
2025-03-12 10:20:00,220.37,220.43,218.83,218.95,1220108.0,220.0985,220.1584,218.5604,218.6803,1220108.0
2025-03-12 10:30:00,218.95,219.4,217.49,217.53,1432617.0,218.6803,219.1297,217.2221,217.262,1432617.0
2025-03-12 10:40:00,217.52,217.66,216.51,216.61,1690917.0,217.252,217.3919,216.2433,216.3432,1690917.0
2025-03-12 10:50:00,216.6,217.24,216.0,216.1,1220907.0,216.3332,216.9724,215.7339,215.8338,1220907.0
2025-03-12 11:00:00,216.13,216.32,215.27,215.45,1309804.0,215.8637,216.0535,215.0048,215.1846,1309804.0
2025-03-12 11:10:00,215.49,215.87,214.91,215.81,1278716.0,215.2245,215.6041,214.6452,215.5441,1278716.0
2025-03-12 11:20:00,215.78,216.8,215.5,216.45,910618.0,215.5142,216.5329,215.2345,216.1833,910618.0
2025-03-12 11:30:00,216.47,217.26,216.33,217.05,774800.0,216.2033,216.9923,216.0635,216.7826,774800.0
2025-03-12 11:40:00,217.05,217.46,216.4,217.4,728892.0,216.7826,217.1921,216.1334,217.1322,728892.0
2025-03-12 11:50:00,217.43,217.9,216.66,217.78,638888.0,217.1621,217.6316,216.3931,217.5117,638888.0
2025-03-12 12:00:00,217.78,218.06,217.5,217.94,576080.0,217.5117,217.7914,217.2321,217.6715,576080.0
2025-03-12 12:10:00,217.94,218.4,217.6,218.4,680477.0,217.6715,218.1309,217.3319,218.1309,680477.0
2025-03-12 12:20:00,218.39,218.61,218.12,218.36,568121.0,218.121,218.3407,217.8513,218.091,568121.0
2025-03-12 12:30:00,218.45,218.61,217.66,217.7,734282.0,218.1809,218.3407,217.3919,217.4318,734282.0
2025-03-12 12:40:00,217.7,217.97,216.88,217.93,808943.0,217.4318,217.7015,216.6128,217.6615,808943.0
2025-03-12 12:50:00,217.93,218.21,217.21,217.25,471282.0,217.6615,217.9412,216.9424,216.9824,471282.0
2025-03-12 13:00:00,217.27,217.7,217.08,217.64,432429.0,217.0023,217.4318,216.8126,217.3719,432429.0
2025-03-12 13:10:00,217.64,218.02,217.51,217.85,349072.0,217.3719,217.7514,217.242,217.5816,349072.0
2025-03-12 13:20:00,217.85,218.23,217.02,218.19,515050.0,217.5816,217.9612,216.7526,217.9212,515050.0
2025-03-12 13:30:00,218.17,218.22,217.5,217.66,510325.0,217.9012,217.9512,217.2321,217.3919,510325.0
2025-03-12 13:40:00,217.65,217.76,216.99,217.02,547904.0,217.3819,217.4917,216.7227,216.7526,547904.0
2025-03-12 13:50:00,217.0,217.11,216.06,216.11,668151.0,216.7327,216.8425,215.7938,215.8438,668151.0
2025-03-12 14:00:00,216.09,216.96,216.07,216.61,524584.0,215.8238,216.6927,215.8038,216.3432,524584.0
2025-03-12 14:10:00,216.61,216.87,216.34,216.46,418038.0,216.3432,216.6028,216.0735,216.1933,418038.0
2025-03-12 14:20:00,216.47,216.56,215.91,216.11,656682.0,216.2033,216.2932,215.644,215.8438,656682.0
2025-03-12 14:30:00,216.11,216.28,215.84,216.11,516256.0,215.8438,216.0136,215.5741,215.8438,516256.0
2025-03-12 14:40:00,216.12,217.09,216.1,216.97,665608.0,215.8538,216.8226,215.8338,216.7027,665608.0
2025-03-12 14:50:00,216.95,216.95,216.19,216.43,668370.0,216.6827,216.6827,215.9237,216.1634,668370.0
2025-03-12 15:00:00,216.42,216.45,215.69,215.89,965934.0,216.1534,216.1833,215.4243,215.624,965934.0
2025-03-12 15:10:00,215.88,216.11,215.39,215.84,867856.0,215.614,215.8438,215.1247,215.5741,867856.0
2025-03-12 15:20:00,215.85,215.88,215.05,215.64,983894.0,215.5841,215.614,214.7851,215.3743,983894.0
2025-03-12 15:30:00,215.64,215.79,215.32,215.68,1172940.0,215.3743,215.5242,215.0547,215.4143,1172940.0
2025-03-12 15:40:00,215.67,216.53,215.28,216.11,1162046.0,215.4043,216.2632,215.0148,215.8438,1162046.0
2025-03-12 15:50:00,216.1,217.28,215.63,216.94,3341472.0,215.8338,217.0123,215.3644,216.6727,3341472.0
2025-03-13 09:30:00,215.94,216.42,214.37,216.42,3070735.0,215.674,216.1534,214.1059,216.1534,3070735.0
2025-03-13 09:40:00,216.41,216.84,215.13,215.51,1044920.0,216.1434,216.5729,214.865,215.2445,1044920.0
2025-03-13 09:50:00,215.5,215.79,214.45,215.27,1093043.0,215.2345,215.5242,214.1858,215.0048,1093043.0
2025-03-13 10:00:00,215.28,215.52,214.6,214.91,1109124.0,215.0148,215.2545,214.3356,214.6452,1109124.0
2025-03-13 10:10:00,214.91,215.8,214.5,215.68,1040391.0,214.6452,215.5341,214.2357,215.4143,1040391.0
2025-03-13 10:20:00,215.68,215.94,214.22,214.29,912343.0,215.4143,215.674,213.9561,214.026,912343.0
2025-03-13 10:30:00,214.3,214.82,213.71,214.0,1104171.0,214.036,214.5554,213.4467,213.7364,1104171.0
2025-03-13 10:40:00,214.0,214.34,213.65,214.04,883838.0,213.7364,214.0759,213.3868,213.7763,883838.0
2025-03-13 10:50:00,214.03,214.78,213.98,214.23,758341.0,213.7663,214.5154,213.7164,213.9661,758341.0
2025-03-13 11:00:00,214.24,214.8,214.05,214.16,642779.0,213.9761,214.5354,213.7863,213.8962,642779.0
2025-03-13 11:10:00,214.18,214.3,213.72,213.96,512173.0,213.9161,214.036,213.4567,213.6964,512173.0
2025-03-13 11:20:00,213.96,214.13,213.63,214.04,571560.0,213.6964,213.8662,213.3668,213.7763,571560.0
2025-03-13 11:30:00,214.05,214.35,213.03,213.06,785846.0,213.7863,214.0859,212.7676,212.7975,785846.0
2025-03-13 11:40:00,213.09,214.12,212.82,213.54,1080375.0,212.8275,213.8562,212.5578,213.2769,1080375.0
2025-03-13 11:50:00,213.55,213.57,212.0,212.08,1390877.0,213.2869,213.3069,211.7388,211.8187,1390877.0
2025-03-13 12:00:00,212.08,212.33,211.55,212.12,1724876.0,211.8187,212.0684,211.2894,211.8587,1724876.0
2025-03-13 12:10:00,212.11,212.32,211.74,212.21,801426.0,211.8487,212.0584,211.4791,211.9486,801426.0
2025-03-13 12:20:00,212.21,212.29,211.72,211.94,651876.0,211.9486,212.0285,211.4592,211.6789,651876.0
2025-03-13 12:30:00,211.93,212.93,211.8,212.74,819973.0,211.6689,212.6677,211.5391,212.4779,819973.0
2025-03-13 12:40:00,212.76,212.9,211.41,211.51,889979.0,212.4979,212.6377,211.1496,211.2494,889979.0
2025-03-13 12:50:00,211.51,211.86,211.13,211.49,811324.0,211.2494,211.599,210.8699,211.2295,811324.0
2025-03-13 13:00:00,211.49,211.7,211.03,211.2,648872.0,211.2295,211.4392,210.77,210.9398,648872.0
2025-03-13 13:10:00,211.2,211.27,210.69,210.84,692514.0,210.9398,211.0097,210.4304,210.5803,692514.0
2025-03-13 13:20:00,210.86,211.23,210.71,211.16,638282.0,210.6002,210.9698,210.4504,210.8999,638282.0
2025-03-13 13:30:00,211.14,211.27,210.55,210.97,594709.0,210.8799,211.0097,210.2906,210.7101,594709.0
2025-03-13 13:40:00,210.99,211.23,210.5,210.88,672463.0,210.7301,210.9698,210.2407,210.6202,672463.0
2025-03-13 13:50:00,210.88,211.36,210.81,211.12,568947.0,210.6202,211.0996,210.5503,210.8599,568947.0
2025-03-13 14:00:00,211.1,211.98,211.04,211.83,553854.0,210.8399,211.7189,210.78,211.569,553854.0
2025-03-13 14:10:00,211.84,212.47,211.44,211.49,817538.0,211.579,212.2083,211.1795,211.2295,817538.0
2025-03-13 14:20:00,211.45,212.33,211.4,212.28,550886.0,211.1895,212.0684,211.1396,212.0185,550886.0
2025-03-13 14:30:00,212.29,212.47,212.03,212.19,602335.0,212.0285,212.2083,211.7688,211.9286,602335.0
2025-03-13 14:40:00,212.2,212.35,211.78,212.15,588013.0,211.9386,212.0884,211.5191,211.8886,588013.0
2025-03-13 14:50:00,212.16,212.2,211.39,211.92,598949.0,211.8986,211.9386,211.1296,211.6589,598949.0
2025-03-13 15:00:00,211.91,212.29,211.08,211.11,769136.0,211.6489,212.0285,210.82,210.8499,769136.0
2025-03-13 15:10:00,211.09,211.47,210.86,211.35,804231.0,210.83,211.2095,210.6002,211.0896,804231.0
2025-03-13 15:20:00,211.33,211.35,210.36,210.63,895584.0,211.0697,211.0896,210.1009,210.3705,895584.0
2025-03-13 15:30:00,210.67,210.71,209.16,209.18,1707250.0,210.4105,210.4504,208.9023,208.9223,1707250.0
2025-03-13 15:40:00,209.18,209.33,208.42,208.83,2259746.0,208.9223,209.0721,208.1632,208.5727,2259746.0
2025-03-13 15:50:00,208.82,209.76,208.52,209.71,3199890.0,208.5627,209.5016,208.2631,209.4517,3199890.0
2025-03-14 09:30:00,211.25,213.43,210.97,212.69,3478521.0,210.9898,213.1671,210.7101,212.428,3478521.0
2025-03-14 09:40:00,212.69,213.3,212.47,212.58,1460819.0,212.428,213.0372,212.2083,212.3181,1460819.0
2025-03-14 09:50:00,212.6,213.09,212.24,212.49,869676.0,212.3381,212.8275,211.9785,212.2282,869676.0
2025-03-14 10:00:00,212.44,212.44,211.0,211.11,1523541.0,212.1783,212.1783,210.7401,210.8499,1523541.0
2025-03-14 10:10:00,211.1,211.19,209.78,210.07,1467065.0,210.8399,210.9298,209.5216,209.8112,1467065.0
2025-03-14 10:20:00,210.03,210.56,209.58,210.38,1350356.0,209.7713,210.3006,209.3218,210.1208,1350356.0
2025-03-14 10:30:00,210.38,211.09,209.98,211.03,1270605.0,210.1208,210.83,209.7213,210.77,1270605.0
2025-03-14 10:40:00,211.03,211.79,210.94,211.71,959034.0,210.77,211.5291,210.6801,211.4492,959034.0
2025-03-14 10:50:00,211.71,211.89,211.05,211.74,945420.0,211.4492,211.629,210.79,211.4791,945420.0
2025-03-14 11:00:00,211.76,212.08,211.48,211.74,837113.0,211.4991,211.8187,211.2195,211.4791,837113.0
2025-03-14 11:10:00,211.75,212.17,211.2,212.09,694248.0,211.4891,211.9086,210.9398,211.8287,694248.0
2025-03-14 11:20:00,212.09,212.38,211.72,211.93,635291.0,211.8287,212.1184,211.4592,211.6689,635291.0
2025-03-14 11:30:00,211.93,213.38,211.91,213.38,1150971.0,211.6689,213.1171,211.6489,213.1171,1150971.0
2025-03-14 11:40:00,213.38,213.95,213.03,213.26,1283555.0,213.1171,213.6864,212.7676,212.9973,1283555.0
2025-03-14 11:50:00,213.25,213.28,212.88,213.28,439866.0,212.9873,213.0173,212.6177,213.0173,439866.0
2025-03-14 12:00:00,213.28,213.29,212.58,212.59,440394.0,213.0173,213.0272,212.3181,212.3281,440394.0
2025-03-14 12:10:00,212.61,212.74,212.25,212.44,740986.0,212.3481,212.4779,211.9885,212.1783,740986.0
2025-03-14 12:20:00,212.44,212.75,212.23,212.23,474989.0,212.1783,212.4879,211.9685,211.9685,474989.0
2025-03-14 12:30:00,212.24,212.92,212.07,212.57,426440.0,211.9785,212.6577,211.8087,212.3081,426440.0
2025-03-14 12:40:00,212.56,212.97,212.56,212.91,378204.0,212.2981,212.7076,212.2981,212.6477,378204.0
2025-03-14 12:50:00,212.92,213.23,212.78,212.88,463746.0,212.6577,212.9673,212.5179,212.6177,463746.0
2025-03-14 13:00:00,212.87,213.5,212.79,212.99,564319.0,212.6078,213.237,212.5279,212.7276,564319.0
2025-03-14 13:10:00,213.0,213.05,212.7,212.82,362870.0,212.7376,212.7875,212.438,212.5578,362870.0
2025-03-14 13:20:00,212.81,213.0,212.26,212.31,545744.0,212.5478,212.7376,211.9985,212.0484,545744.0
2025-03-14 13:30:00,212.3,212.54,211.96,212.44,760452.0,212.0385,212.2782,211.6989,212.1783,760452.0
2025-03-14 13:40:00,212.46,212.5,212.1,212.23,413396.0,212.1983,212.2382,211.8387,211.9685,413396.0
2025-03-14 13:50:00,212.27,212.63,212.26,212.4,364206.0,212.0085,212.3681,211.9985,212.1383,364206.0
2025-03-14 14:00:00,212.39,212.69,211.26,211.45,1060415.0,212.1283,212.428,210.9997,211.1895,1060415.0
2025-03-14 14:10:00,211.46,211.67,210.8,211.28,1010905.0,211.1995,211.4092,210.5403,211.0197,1010905.0
2025-03-14 14:20:00,211.26,211.39,210.76,211.25,694362.0,210.9997,211.1296,210.5004,210.9898,694362.0
2025-03-14 14:30:00,211.25,212.41,211.25,212.27,648036.0,210.9898,212.1483,210.9898,212.0085,648036.0
2025-03-14 14:40:00,212.25,212.67,212.02,212.46,517176.0,211.9885,212.408,211.7588,212.1983,517176.0
2025-03-14 14:50:00,212.48,212.7,212.31,212.61,461972.0,212.2182,212.438,212.0484,212.3481,461972.0
2025-03-14 15:00:00,212.61,213.05,212.48,212.94,696079.0,212.3481,212.7875,212.2182,212.6777,696079.0
2025-03-14 15:10:00,212.95,213.42,212.81,213.16,556643.0,212.6877,213.1571,212.5478,212.8974,556643.0
2025-03-14 15:20:00,213.18,213.3,212.8,212.91,564060.0,212.9174,213.0372,212.5378,212.6477,564060.0
2025-03-14 15:30:00,212.89,213.27,212.71,212.8,658527.0,212.6277,213.0073,212.448,212.5378,658527.0
2025-03-14 15:40:00,212.77,213.18,212.74,213.08,633362.0,212.5079,212.9174,212.4779,212.8175,633362.0
2025-03-14 15:50:00,213.08,213.9,212.75,213.38,3625461.0,212.8175,213.6365,212.4879,213.1171,3625461.0
2025-03-17 09:30:00,213.31,214.87,212.17,214.59,2455228.0,213.0472,214.6053,211.9086,214.3256,2455228.0
2025-03-17 09:40:00,214.61,214.97,213.16,213.29,1207095.0,214.3456,214.7052,212.8974,213.0272,1207095.0
2025-03-17 09:50:00,213.29,214.05,212.95,213.72,743107.0,213.0272,213.7863,212.6877,213.4567,743107.0
2025-03-17 10:00:00,213.73,214.0,212.71,213.54,789385.0,213.4667,213.7364,212.448,213.2769,789385.0
2025-03-17 10:10:00,213.5,213.89,213.23,213.29,767094.0,213.237,213.6265,212.9673,213.0272,767094.0
2025-03-17 10:20:00,213.3,213.65,213.03,213.22,675785.0,213.0372,213.3868,212.7676,212.9573,675785.0
2025-03-17 10:30:00,213.24,213.26,212.64,213.14,694063.0,212.9773,212.9973,212.378,212.8774,694063.0
2025-03-17 10:40:00,213.14,213.21,212.39,212.6,622056.0,212.8774,212.9473,212.1283,212.3381,622056.0
2025-03-17 10:50:00,212.61,212.62,211.3,211.39,866299.0,212.3481,212.3581,211.0397,211.1296,866299.0
2025-03-17 11:00:00,211.39,211.67,210.46,211.03,1127951.0,211.1296,211.4092,210.2007,210.77,1127951.0
2025-03-17 11:10:00,211.03,211.4,210.77,211.15,844948.0,210.77,211.1396,210.5103,210.8899,844948.0
2025-03-17 11:20:00,211.12,211.26,210.69,210.75,456359.0,210.8599,210.9997,210.4304,210.4904,456359.0
2025-03-17 11:30:00,210.76,211.01,210.0,210.29,710462.0,210.5004,210.75,209.7413,210.0309,710462.0
2025-03-17 11:40:00,210.28,210.68,210.15,210.66,438307.0,210.0209,210.4205,209.8911,210.4005,438307.0
2025-03-17 11:50:00,210.66,211.05,210.54,210.92,557592.0,210.4005,210.79,210.2806,210.6602,557592.0
2025-03-17 12:00:00,210.92,211.46,210.57,211.37,429133.0,210.6602,211.1995,210.3106,211.1096,429133.0
2025-03-17 12:10:00,211.37,211.89,211.1,211.26,734212.0,211.1096,211.629,210.8399,210.9997,734212.0
2025-03-17 12:20:00,211.27,211.39,211.06,211.2,386347.0,211.0097,211.1296,210.8,210.9398,386347.0
2025-03-17 12:30:00,211.21,211.74,211.14,211.59,391923.0,210.9498,211.4791,210.8799,211.3293,391923.0
2025-03-17 12:40:00,211.57,211.57,211.25,211.54,329017.0,211.3094,211.3094,210.9898,211.2794,329017.0
2025-03-17 12:50:00,211.55,211.8,211.29,211.57,288975.0,211.2894,211.5391,211.0297,211.3094,288975.0
2025-03-17 13:00:00,211.55,211.62,211.09,211.33,441169.0,211.2894,211.3593,210.83,211.0697,441169.0
2025-03-17 13:10:00,211.34,211.82,211.18,211.62,365767.0,211.0796,211.5591,210.9198,211.3593,365767.0
2025-03-17 13:20:00,211.63,212.37,211.55,212.33,601291.0,211.3693,212.1084,211.2894,212.0684,601291.0
2025-03-17 13:30:00,212.36,213.09,212.28,213.04,580704.0,212.0984,212.8275,212.0185,212.7775,580704.0
2025-03-17 13:40:00,213.04,213.38,212.91,213.3,583838.0,212.7775,213.1171,212.6477,213.0372,583838.0
2025-03-17 13:50:00,213.3,213.75,213.29,213.67,440927.0,213.0372,213.4867,213.0272,213.4068,440927.0
2025-03-17 14:00:00,213.66,214.08,213.51,213.9,635060.0,213.3968,213.8163,213.247,213.6365,635060.0
2025-03-17 14:10:00,213.9,214.51,213.77,214.38,575299.0,213.6365,214.2457,213.5066,214.1159,575299.0
2025-03-17 14:20:00,214.38,214.74,214.35,214.46,449519.0,214.1159,214.4755,214.0859,214.1958,449519.0
2025-03-17 14:30:00,214.45,214.78,214.38,214.74,430896.0,214.1858,214.5154,214.1159,214.4755,430896.0
2025-03-17 14:40:00,214.74,214.77,214.31,214.68,421929.0,214.4755,214.5054,214.046,214.4155,421929.0
2025-03-17 14:50:00,214.67,214.8,214.5,214.55,409058.0,214.4055,214.5354,214.2357,214.2857,409058.0
2025-03-17 15:00:00,214.54,214.63,214.33,214.36,393252.0,214.2757,214.3656,214.066,214.0959,393252.0
2025-03-17 15:10:00,214.36,214.54,214.07,214.39,520269.0,214.0959,214.2757,213.8063,214.1259,520269.0
2025-03-17 15:20:00,214.39,214.71,214.2,214.69,419456.0,214.1259,214.4455,213.9361,214.4255,419456.0
2025-03-17 15:30:00,214.68,215.14,214.58,215.03,849532.0,214.4155,214.875,214.3157,214.7651,849532.0
2025-03-17 15:40:00,215.03,215.22,214.83,214.94,676660.0,214.7651,214.9549,214.5653,214.6752,676660.0
2025-03-17 15:50:00,214.9,214.91,213.67,214.15,3507327.0,214.6353,214.6452,213.4068,213.8862,3507327.0
2025-03-18 09:30:00,214.15,215.05,213.59,214.28,2155400.0,213.8862,214.7851,213.3269,214.016,2155400.0
2025-03-18 09:40:00,214.22,214.75,212.95,213.66,1281053.0,213.9561,214.4854,212.6877,213.3968,1281053.0
2025-03-18 09:50:00,213.65,214.68,213.31,214.43,1318564.0,213.3868,214.4155,213.0472,214.1658,1318564.0
2025-03-18 10:00:00,214.42,215.15,213.72,214.74,1529411.0,214.1558,214.8849,213.4567,214.4755,1529411.0
2025-03-18 10:10:00,214.73,214.91,213.68,213.97,938127.0,214.4655,214.6452,213.4168,213.7064,938127.0
2025-03-18 10:20:00,213.98,214.73,213.75,214.55,657544.0,213.7164,214.4655,213.4867,214.2857,657544.0
2025-03-18 10:30:00,214.55,214.78,214.37,214.65,475375.0,214.2857,214.5154,214.1059,214.3856,475375.0
2025-03-18 10:40:00,214.66,214.89,213.79,213.98,563115.0,214.3956,214.6253,213.5266,213.7164,563115.0
2025-03-18 10:50:00,213.98,214.23,213.47,213.72,615753.0,213.7164,213.9661,213.207,213.4567,615753.0
2025-03-18 11:00:00,213.7,213.82,213.09,213.28,583041.0,213.4367,213.5566,212.8275,213.0173,583041.0
2025-03-18 11:10:00,213.28,213.31,212.65,212.97,710922.0,213.0173,213.0472,212.388,212.7076,710922.0
2025-03-18 11:20:00,212.99,213.48,212.8,213.33,457996.0,212.7276,213.217,212.5378,213.0672,457996.0
2025-03-18 11:30:00,213.29,213.44,213.09,213.26,459131.0,213.0272,213.1771,212.8275,212.9973,459131.0
2025-03-18 11:40:00,213.27,213.35,212.89,213.09,317011.0,213.0073,213.0872,212.6277,212.8275,317011.0
2025-03-18 11:50:00,213.07,213.42,212.79,213.34,435087.0,212.8075,213.1571,212.5279,213.0772,435087.0
2025-03-18 12:00:00,213.31,213.59,213.24,213.38,368024.0,213.0472,213.3269,212.9773,213.1171,368024.0
2025-03-18 12:10:00,213.37,214.0,213.2,213.22,634954.0,213.1071,213.7364,212.9374,212.9573,634954.0
2025-03-18 12:20:00,213.22,213.72,213.13,213.72,282257.0,212.9573,213.4567,212.8674,213.4567,282257.0
2025-03-18 12:30:00,213.7,213.78,212.92,213.04,276678.0,213.4367,213.5166,212.6577,212.7775,276678.0
2025-03-18 12:40:00,213.04,213.06,211.92,212.09,802845.0,212.7775,212.7975,211.6589,211.8287,802845.0
2025-03-18 12:50:00,212.09,212.41,211.59,212.21,512687.0,211.8287,212.1483,211.3293,211.9486,512687.0
2025-03-18 13:00:00,212.2,212.43,211.85,211.99,470358.0,211.9386,212.1683,211.589,211.7288,470358.0
2025-03-18 13:10:00,211.99,212.41,211.49,212.02,444536.0,211.7288,212.1483,211.2295,211.7588,444536.0
2025-03-18 13:20:00,212.01,212.58,211.9,212.28,367479.0,211.7488,212.3181,211.639,212.0185,367479.0
2025-03-18 13:30:00,212.3,212.3,211.55,211.94,570554.0,212.0385,212.0385,211.2894,211.6789,570554.0
2025-03-18 13:40:00,211.94,212.04,211.78,211.97,251645.0,211.6789,211.7788,211.5191,211.7089,251645.0
2025-03-18 13:50:00,211.98,212.31,211.69,211.86,420284.0,211.7189,212.0484,211.4292,211.599,420284.0
2025-03-18 14:00:00,211.85,211.94,211.68,211.94,361088.0,211.589,211.6789,211.4192,211.6789,361088.0
2025-03-18 14:10:00,211.93,211.96,211.7,211.92,280994.0,211.6689,211.6989,211.4392,211.6589,280994.0
2025-03-18 14:20:00,211.91,212.32,211.78,212.0,427845.0,211.6489,212.0584,211.5191,211.7388,427845.0
2025-03-18 14:30:00,212.0,212.24,211.83,212.09,352518.0,211.7388,211.9785,211.569,211.8287,352518.0
2025-03-18 14:40:00,212.07,212.41,211.81,212.28,359127.0,211.8087,212.1483,211.5491,212.0185,359127.0
2025-03-18 14:50:00,212.27,212.66,212.03,212.22,526627.0,212.0085,212.398,211.7688,211.9586,526627.0
2025-03-18 15:00:00,212.22,212.24,211.89,212.16,379059.0,211.9586,211.9785,211.629,211.8986,379059.0
2025-03-18 15:10:00,212.16,212.47,212.02,212.44,392182.0,211.8986,212.2083,211.7588,212.1783,392182.0
2025-03-18 15:20:00,212.45,212.62,212.07,212.34,525757.0,212.1883,212.3581,211.8087,212.0784,525757.0
2025-03-18 15:30:00,212.34,212.69,212.31,212.63,466868.0,212.0784,212.428,212.0484,212.3681,466868.0
2025-03-18 15:40:00,212.63,213.28,212.43,212.44,916498.0,212.3681,213.0173,212.1683,212.1783,916498.0
2025-03-18 15:50:00,212.44,212.99,212.42,212.79,1803136.0,212.1783,212.7276,212.1583,212.5279,1803136.0
2025-03-19 09:30:00,214.09,215.55,213.91,214.74,1912603.0,213.8263,215.2845,213.6465,214.4755,1912603.0
2025-03-19 09:40:00,214.72,215.87,214.5,215.84,1062793.0,214.4555,215.6041,214.2357,215.5741,1062793.0
2025-03-19 09:50:00,215.85,217.72,215.78,217.14,1901473.0,215.5841,217.4518,215.5142,216.8725,1901473.0
2025-03-19 10:00:00,217.16,218.76,217.15,218.47,1986171.0,216.8925,218.4905,216.8825,218.2009,1986171.0
2025-03-19 10:10:00,218.48,218.56,217.8,217.98,922537.0,218.2108,218.2907,217.5317,217.7115,922537.0
2025-03-19 10:20:00,217.96,218.0,217.06,217.15,858694.0,217.6915,217.7314,216.7926,216.8825,858694.0
2025-03-19 10:30:00,217.21,217.22,216.5,216.52,711351.0,216.9424,216.9524,216.2333,216.2533,711351.0
2025-03-19 10:40:00,216.52,216.63,215.92,216.06,715179.0,216.2533,216.3631,215.654,215.7938,715179.0
2025-03-19 10:50:00,216.08,216.08,215.45,215.55,901690.0,215.8138,215.8138,215.1846,215.2845,901690.0
2025-03-19 11:00:00,215.51,215.85,215.36,215.79,600063.0,215.2445,215.5841,215.0947,215.5242,600063.0
2025-03-19 11:10:00,215.8,215.89,214.96,215.04,617614.0,215.5341,215.624,214.6952,214.7751,617614.0
2025-03-19 11:20:00,215.05,215.73,214.97,215.67,534734.0,214.7851,215.4642,214.7052,215.4043,534734.0
2025-03-19 11:30:00,215.68,216.25,215.63,216.19,554398.0,215.4143,215.9836,215.3644,215.9237,554398.0
2025-03-19 11:40:00,216.16,216.37,215.92,216.09,416559.0,215.8937,216.1034,215.654,215.8238,416559.0
2025-03-19 11:50:00,216.09,216.75,216.07,216.27,489119.0,215.8238,216.483,215.8038,216.0036,489119.0
2025-03-19 12:00:00,216.24,216.34,215.61,215.61,349139.0,215.9736,216.0735,215.3444,215.3444,349139.0
2025-03-19 12:10:00,215.61,215.64,215.25,215.4,402852.0,215.3444,215.3743,214.9848,215.1346,402852.0
2025-03-19 12:20:00,215.37,215.43,215.18,215.3,268319.0,215.1047,215.1646,214.9149,215.0348,268319.0
2025-03-19 12:30:00,215.29,215.33,214.62,214.76,531757.0,215.0248,215.0647,214.3556,214.4954,531757.0
2025-03-19 12:40:00,214.76,214.89,214.57,214.61,311127.0,214.4954,214.6253,214.3057,214.3456,311127.0
2025-03-19 12:50:00,214.62,215.13,214.44,214.96,403218.0,214.3556,214.865,214.1758,214.6952,403218.0
2025-03-19 13:00:00,214.97,215.1,214.7,214.81,256120.0,214.7052,214.835,214.4355,214.5454,256120.0
2025-03-19 13:10:00,214.81,214.89,214.34,214.54,361219.0,214.5454,214.6253,214.0759,214.2757,361219.0
2025-03-19 13:20:00,214.52,214.63,214.29,214.38,292572.0,214.2557,214.3656,214.026,214.1159,292572.0
2025-03-19 13:30:00,214.39,214.55,214.11,214.53,429687.0,214.1259,214.2857,213.8462,214.2657,429687.0
2025-03-19 13:40:00,214.53,214.66,214.09,214.15,402274.0,214.2657,214.3956,213.8263,213.8862,402274.0
2025-03-19 13:50:00,214.16,214.4,213.86,214.07,471100.0,213.8962,214.1359,213.5965,213.8063,471100.0
2025-03-19 14:00:00,213.98,214.88,213.75,214.46,798362.0,213.7164,214.6153,213.4867,214.1958,798362.0
2025-03-19 14:10:00,214.46,215.05,214.43,214.82,681917.0,214.1958,214.7851,214.1658,214.5554,681917.0
2025-03-19 14:20:00,214.82,214.92,214.16,214.27,427275.0,214.5554,214.6552,213.8962,214.006,427275.0
2025-03-19 14:30:00,214.27,215.03,214.25,214.52,755911.0,214.006,214.7651,213.9861,214.2557,755911.0
2025-03-19 14:40:00,214.55,215.34,214.46,214.88,717350.0,214.2857,215.0747,214.1958,214.6153,717350.0
2025-03-19 14:50:00,214.88,215.61,214.88,215.59,639978.0,214.6153,215.3444,214.6153,215.3244,639978.0
2025-03-19 15:00:00,215.57,216.93,215.55,216.84,927993.0,215.3044,216.6628,215.2845,216.5729,927993.0
2025-03-19 15:10:00,216.83,217.06,215.85,216.09,991436.0,216.5629,216.7926,215.5841,215.8238,991436.0
2025-03-19 15:20:00,216.09,216.13,215.21,215.51,659055.0,215.8238,215.8637,214.9449,215.2445,659055.0
2025-03-19 15:30:00,215.51,215.68,215.1,215.33,761041.0,215.2445,215.4143,214.835,215.0647,761041.0
2025-03-19 15:40:00,215.35,215.64,215.08,215.18,739739.0,215.0847,215.3743,214.815,214.9149,739739.0
2025-03-19 15:50:00,215.17,215.4,214.48,215.3,1996499.0,214.9049,215.1346,214.2158,215.0348,1996499.0
2025-03-20 09:30:00,213.92,214.55,212.9,213.75,1518923.0,213.6565,214.2857,212.6377,213.4867,1518923.0
2025-03-20 09:40:00,213.71,214.96,213.61,214.64,835707.0,213.4467,214.6952,213.3468,214.3756,835707.0
2025-03-20 09:50:00,214.65,215.49,214.51,215.49,708323.0,214.3856,215.2245,214.2457,215.2245,708323.0
2025-03-20 10:00:00,215.49,216.46,215.39,216.32,765827.0,215.2245,216.1933,215.1247,216.0535,765827.0
2025-03-20 10:10:00,216.32,217.49,216.19,217.29,920460.0,216.0535,217.2221,215.9237,217.0223,920460.0
2025-03-20 10:20:00,217.3,217.43,216.87,216.99,794843.0,217.0323,217.1621,216.6028,216.7227,794843.0
2025-03-20 10:30:00,216.98,217.3,216.7,216.85,640954.0,216.7127,217.0323,216.433,216.5829,640954.0
2025-03-20 10:40:00,216.84,217.28,216.64,217.06,535993.0,216.5729,217.0123,216.3731,216.7926,535993.0
2025-03-20 10:50:00,217.06,217.09,216.14,216.15,836008.0,216.7926,216.8226,215.8737,215.8837,836008.0
2025-03-20 11:00:00,216.17,216.42,215.78,216.38,926170.0,215.9037,216.1534,215.5142,216.1134,926170.0
2025-03-20 11:10:00,216.36,216.53,215.87,215.91,407593.0,216.0935,216.2632,215.6041,215.644,407593.0
2025-03-20 11:20:00,215.91,216.09,215.81,215.92,320427.0,215.644,215.8238,215.5441,215.654,320427.0
2025-03-20 11:30:00,215.9,216.0,215.42,215.93,287117.0,215.634,215.7339,215.1546,215.664,287117.0
2025-03-20 11:40:00,215.98,216.47,215.98,216.34,400250.0,215.7139,216.2033,215.7139,216.0735,400250.0
2025-03-20 11:50:00,216.35,216.38,215.57,215.6,363271.0,216.0835,216.1134,215.3044,215.3344,363271.0
2025-03-20 12:00:00,215.59,216.44,215.36,215.45,595042.0,215.3244,216.1734,215.0947,215.1846,595042.0
2025-03-20 12:10:00,215.45,215.54,214.72,214.87,819031.0,215.1846,215.2745,214.4555,214.6053,819031.0
2025-03-20 12:20:00,214.87,214.88,214.02,214.14,803119.0,214.6053,214.6153,213.7563,213.8762,803119.0
2025-03-20 12:30:00,214.14,214.51,214.04,214.38,514596.0,213.8762,214.2457,213.7763,214.1159,514596.0
2025-03-20 12:40:00,214.37,214.39,213.0,213.26,1278440.0,214.1059,214.1259,212.7376,212.9973,1278440.0
2025-03-20 12:50:00,213.27,213.89,213.19,213.54,485654.0,213.0073,213.6265,212.9274,213.2769,485654.0
2025-03-20 13:00:00,213.53,214.02,213.49,213.82,447304.0,213.2669,213.7563,213.227,213.5566,447304.0
2025-03-20 13:10:00,213.8,214.0,213.39,213.69,436910.0,213.5366,213.7364,213.1271,213.4267,436910.0
2025-03-20 13:20:00,213.67,213.68,213.1,213.23,544392.0,213.4068,213.4168,212.8375,212.9673,544392.0
2025-03-20 13:30:00,213.24,213.71,213.23,213.55,384074.0,212.9773,213.4467,212.9673,213.2869,384074.0
2025-03-20 13:40:00,213.54,213.89,213.24,213.59,405088.0,213.2769,213.6265,212.9773,213.3269,405088.0
2025-03-20 13:50:00,213.61,213.63,213.18,213.4,285678.0,213.3468,213.3668,212.9174,213.1371,285678.0
2025-03-20 14:00:00,213.43,213.75,213.36,213.56,377358.0,213.1671,213.4867,213.0972,213.2969,377358.0
2025-03-20 14:10:00,213.56,213.83,213.4,213.55,413382.0,213.2969,213.5666,213.1371,213.2869,413382.0
2025-03-20 14:20:00,213.53,213.53,212.73,212.76,587678.0,213.2669,213.2669,212.4679,212.4979,587678.0
2025-03-20 14:30:00,212.77,212.82,212.22,212.55,865982.0,212.5079,212.5578,211.9586,212.2882,865982.0
2025-03-20 14:40:00,212.53,212.84,212.36,212.69,435997.0,212.2682,212.5778,212.0984,212.428,435997.0
2025-03-20 14:50:00,212.7,213.09,212.32,212.37,562869.0,212.438,212.8275,212.0584,212.1084,562869.0
2025-03-20 15:00:00,212.35,212.95,212.34,212.8,459868.0,212.0884,212.6877,212.0784,212.5378,459868.0
2025-03-20 15:10:00,212.79,213.09,212.74,212.96,428079.0,212.5279,212.8275,212.4779,212.6976,428079.0
2025-03-20 15:20:00,212.97,213.4,212.58,212.68,592653.0,212.7076,213.1371,212.3181,212.418,592653.0
2025-03-20 15:30:00,212.69,213.34,212.68,213.24,521194.0,212.428,213.0772,212.418,212.9773,521194.0
2025-03-20 15:40:00,213.23,214.12,213.2,213.99,865222.0,212.9673,213.8562,212.9374,213.7264,865222.0
2025-03-20 15:50:00,213.97,214.76,213.18,214.15,2784418.0,213.7064,214.4954,212.9174,213.8862,2784418.0
2025-03-21 09:30:00,211.56,212.96,211.28,212.47,10364874.0,211.2994,212.6976,211.0197,212.2083,10364874.0
2025-03-21 09:40:00,212.46,213.8,212.25,213.48,1076372.0,212.1983,213.5366,211.9885,213.217,1076372.0
2025-03-21 09:50:00,213.46,214.42,213.43,214.12,1021004.0,213.197,214.1558,213.1671,213.8562,1021004.0
2025-03-21 10:00:00,214.16,214.23,213.26,213.26,862239.0,213.8962,213.9661,212.9973,212.9973,862239.0
2025-03-21 10:10:00,213.25,213.98,213.17,213.49,558414.0,212.9873,213.7164,212.9074,213.227,558414.0
2025-03-21 10:20:00,213.48,214.07,213.27,213.74,495399.0,213.217,213.8063,213.0073,213.4767,495399.0
2025-03-21 10:30:00,213.71,214.0,213.49,213.68,365022.0,213.4467,213.7364,213.227,213.4168,365022.0
2025-03-21 10:40:00,213.68,214.37,213.41,214.08,506032.0,213.4168,214.1059,213.1471,213.8163,506032.0
2025-03-21 10:50:00,214.06,214.54,213.66,214.46,625215.0,213.7963,214.2757,213.3968,214.1958,625215.0
2025-03-21 11:00:00,214.47,214.84,214.36,214.53,520171.0,214.2058,214.5753,214.0959,214.2657,520171.0
2025-03-21 11:10:00,214.53,214.69,213.67,213.69,465825.0,214.2657,214.4255,213.4068,213.4267,465825.0
2025-03-21 11:20:00,213.68,213.74,213.26,213.44,393294.0,213.4168,213.4767,212.9973,213.1771,393294.0
2025-03-21 11:30:00,213.44,213.86,213.23,213.27,385978.0,213.1771,213.5965,212.9673,213.0073,385978.0
2025-03-21 11:40:00,213.27,213.41,212.68,213.24,499698.0,213.0073,213.1471,212.418,212.9773,499698.0
2025-03-21 11:50:00,213.21,213.57,212.99,213.26,378014.0,212.9473,213.3069,212.7276,212.9973,378014.0
2025-03-21 12:00:00,213.25,213.85,212.64,213.82,520444.0,212.9873,213.5866,212.378,213.5566,520444.0
2025-03-21 12:10:00,213.83,214.99,213.81,214.83,584029.0,213.5666,214.7251,213.5466,214.5653,584029.0
2025-03-21 12:20:00,214.83,215.4,214.55,214.66,552704.0,214.5653,215.1346,214.2857,214.3956,552704.0
2025-03-21 12:30:00,214.67,215.35,214.62,214.97,657339.0,214.4055,215.0847,214.3556,214.7052,657339.0
2025-03-21 12:40:00,214.98,215.42,214.82,215.28,569131.0,214.7152,215.1546,214.5554,215.0148,569131.0
2025-03-21 12:50:00,215.29,215.48,215.06,215.43,451360.0,215.0248,215.2145,214.7951,215.1646,451360.0
2025-03-21 13:00:00,215.43,215.43,214.89,215.21,308980.0,215.1646,215.1646,214.6253,214.9449,308980.0
2025-03-21 13:10:00,215.22,215.32,214.78,214.81,306981.0,214.9549,215.0547,214.5154,214.5454,306981.0
2025-03-21 13:20:00,214.82,215.05,214.48,214.62,354047.0,214.5554,214.7851,214.2158,214.3556,354047.0
2025-03-21 13:30:00,214.62,215.04,214.41,215.03,311921.0,214.3556,214.7751,214.1459,214.7651,311921.0
2025-03-21 13:40:00,215.01,215.01,214.44,214.7,402480.0,214.7451,214.7451,214.1758,214.4355,402480.0
2025-03-21 13:50:00,214.71,214.93,214.26,214.29,310106.0,214.4455,214.6652,213.996,214.026,310106.0
2025-03-21 14:00:00,214.28,214.74,214.28,214.65,281367.0,214.016,214.4755,214.016,214.3856,281367.0
2025-03-21 14:10:00,214.63,214.82,214.47,214.73,310402.0,214.3656,214.5554,214.2058,214.4655,310402.0
2025-03-21 14:20:00,214.72,214.94,214.5,214.66,447562.0,214.4555,214.6752,214.2357,214.3956,447562.0
2025-03-21 14:30:00,214.67,215.07,214.67,215.07,453126.0,214.4055,214.805,214.4055,214.805,453126.0
2025-03-21 14:40:00,215.07,215.3,214.64,215.1,650098.0,214.805,215.0348,214.3756,214.835,650098.0
2025-03-21 14:50:00,215.1,215.37,215.05,215.17,412285.0,214.835,215.1047,214.7851,214.9049,412285.0
2025-03-21 15:00:00,215.17,215.22,214.99,215.03,603167.0,214.9049,214.9549,214.7251,214.7651,603167.0
2025-03-21 15:10:00,215.0,215.34,214.86,215.27,537415.0,214.7351,215.0747,214.5953,215.0048,537415.0
2025-03-21 15:20:00,215.26,215.35,214.94,215.31,482182.0,214.9948,215.0847,214.6752,215.0448,482182.0
2025-03-21 15:30:00,215.31,215.41,215.01,215.2,644667.0,215.0448,215.1446,214.7451,214.9349,644667.0
2025-03-21 15:40:00,215.18,215.78,215.15,215.56,853306.0,214.9149,215.5142,214.8849,215.2944,853306.0
2025-03-21 15:50:00,215.58,218.84,215.57,218.36,6839141.0,215.3144,218.5704,215.3044,218.091,6839141.0
2025-03-24 09:30:00,221.0,221.03,218.58,220.41,2833667.0,220.7277,220.7577,218.3107,220.1385,2833667.0
2025-03-24 09:40:00,220.45,220.49,219.25,220.12,1056534.0,220.1784,220.2184,218.9799,219.8488,1056534.0
2025-03-24 09:50:00,220.13,220.72,219.96,220.21,826565.0,219.8588,220.4481,219.689,219.9387,826565.0
2025-03-24 10:00:00,220.21,220.37,219.35,219.46,677219.0,219.9387,220.0985,219.0798,219.1896,677219.0
2025-03-24 10:10:00,219.45,220.02,219.22,219.58,733580.0,219.1797,219.7489,218.9499,219.3095,733580.0
2025-03-24 10:20:00,219.57,220.11,219.33,219.77,602297.0,219.2995,219.8388,219.0598,219.4993,602297.0
2025-03-24 10:30:00,219.81,219.84,219.25,219.39,514008.0,219.5392,219.5692,218.9799,219.1197,514008.0
2025-03-24 10:40:00,219.37,220.16,219.34,220.0,546913.0,219.0998,219.8888,219.0698,219.729,546913.0
2025-03-24 10:50:00,220.01,220.24,219.62,219.73,482117.0,219.739,219.9687,219.3494,219.4593,482117.0
2025-03-24 11:00:00,219.73,220.69,219.6,220.55,712474.0,219.4593,220.4181,219.3295,220.2783,712474.0
2025-03-24 11:10:00,220.55,220.57,219.63,219.67,710643.0,220.2783,220.2983,219.3594,219.3994,710643.0
2025-03-24 11:20:00,219.66,219.74,219.02,219.16,578567.0,219.3894,219.4693,218.7502,218.89,578567.0
2025-03-24 11:30:00,219.16,219.72,218.96,219.26,541116.0,218.89,219.4493,218.6903,218.9899,541116.0
2025-03-24 11:40:00,219.26,219.63,219.03,219.52,314585.0,218.9899,219.3594,218.7602,219.2496,314585.0
2025-03-24 11:50:00,219.51,219.83,219.41,219.79,360781.0,219.2396,219.5592,219.1397,219.5192,360781.0
2025-03-24 12:00:00,219.79,220.05,219.65,219.78,380809.0,219.5192,219.7789,219.3794,219.5092,380809.0
2025-03-24 12:10:00,219.78,219.78,219.31,219.35,307106.0,219.5092,219.5092,219.0398,219.0798,307106.0
2025-03-24 12:20:00,219.34,219.62,218.98,219.0,441801.0,219.0698,219.3494,218.7102,218.7302,441801.0
2025-03-24 12:30:00,219.02,219.23,218.82,218.99,373105.0,218.7502,218.9599,218.5504,218.7202,373105.0
2025-03-24 12:40:00,218.99,219.33,218.88,219.21,317023.0,218.7202,219.0598,218.6104,218.9399,317023.0
2025-03-24 12:50:00,219.21,219.33,219.07,219.29,326744.0,218.9399,219.0598,218.8001,219.0198,326744.0
2025-03-24 13:00:00,219.29,219.3,218.89,219.16,415920.0,219.0198,219.0298,218.6203,218.89,415920.0
2025-03-24 13:10:00,219.15,219.5,219.09,219.29,286219.0,218.88,219.2296,218.8201,219.0198,286219.0
2025-03-24 13:20:00,219.28,219.42,219.12,219.29,248266.0,219.0099,219.1497,218.8501,219.0198,248266.0
2025-03-24 13:30:00,219.32,219.49,219.1,219.39,314613.0,219.0498,219.2196,218.8301,219.1197,314613.0
2025-03-24 13:40:00,219.39,219.43,219.09,219.27,311703.0,219.1197,219.1597,218.8201,218.9999,311703.0
2025-03-24 13:50:00,219.26,219.59,219.2,219.57,334756.0,218.9899,219.3195,218.93,219.2995,334756.0
2025-03-24 14:00:00,219.59,219.61,219.17,219.43,323851.0,219.3195,219.3395,218.9,219.1597,323851.0
2025-03-24 14:10:00,219.41,219.67,219.32,219.61,289365.0,219.1397,219.3994,219.0498,219.3395,289365.0
2025-03-24 14:20:00,219.63,219.85,219.48,219.76,345411.0,219.3594,219.5792,219.2096,219.4893,345411.0
2025-03-24 14:30:00,219.78,220.28,219.46,220.04,456707.0,219.5092,220.0086,219.1896,219.7689,456707.0
2025-03-24 14:40:00,220.0,220.16,219.58,220.13,535084.0,219.729,219.8888,219.3095,219.8588,535084.0
2025-03-24 14:50:00,220.14,220.38,220.1,220.13,451309.0,219.8688,220.1085,219.8289,219.8588,451309.0
2025-03-24 15:00:00,220.13,220.47,219.94,220.24,511788.0,219.8588,220.1984,219.669,219.9687,511788.0
2025-03-24 15:10:00,220.24,220.24,219.58,219.76,586382.0,219.9687,219.9687,219.3095,219.4893,586382.0
2025-03-24 15:20:00,219.77,220.04,219.65,219.77,545140.0,219.4993,219.7689,219.3794,219.4993,545140.0
2025-03-24 15:30:00,219.79,219.9,219.66,219.86,438287.0,219.5192,219.6291,219.3894,219.5891,438287.0
2025-03-24 15:40:00,219.86,220.3,219.84,220.06,712418.0,219.5891,220.0286,219.5692,219.7889,712418.0
2025-03-24 15:50:00,220.05,221.48,219.89,220.43,3417985.0,219.7789,221.2072,219.6191,220.1584,3417985.0
2025-03-25 09:30:00,220.77,222.03,220.08,221.73,1852669.0,220.498,221.7565,219.8089,221.4568,1852669.0
2025-03-25 09:40:00,221.69,222.54,221.29,221.77,959168.0,221.4169,222.2658,221.0174,221.4968,959168.0
2025-03-25 09:50:00,221.75,222.73,221.6,222.66,753056.0,221.4768,222.4556,221.327,222.3857,753056.0
2025-03-25 10:00:00,222.66,223.06,222.06,222.75,940286.0,222.3857,222.7852,221.7864,222.4756,940286.0
2025-03-25 10:10:00,222.76,223.19,222.41,222.93,790502.0,222.4856,222.915,222.136,222.6554,790502.0
2025-03-25 10:20:00,222.93,223.39,222.77,223.37,803222.0,222.6554,223.1148,222.4956,223.0948,803222.0
2025-03-25 10:30:00,223.38,223.38,222.3,222.68,741683.0,223.1048,223.1048,222.0261,222.4057,741683.0
2025-03-25 10:40:00,222.69,223.25,222.57,223.15,563634.0,222.4157,222.975,222.2958,222.8751,563634.0
2025-03-25 10:50:00,223.15,223.75,223.06,223.68,649077.0,222.8751,223.4744,222.7852,223.4044,649077.0
2025-03-25 11:00:00,223.69,223.9,223.46,223.54,469727.0,223.4144,223.6242,223.1847,223.2646,469727.0
2025-03-25 11:10:00,223.54,223.59,223.08,223.19,334713.0,223.2646,223.3146,222.8052,222.915,334713.0
2025-03-25 11:20:00,223.19,223.58,222.95,223.53,311357.0,222.915,223.3046,222.6753,223.2546,311357.0
2025-03-25 11:30:00,223.54,223.7,223.42,223.53,281538.0,223.2646,223.4244,223.1448,223.2546,281538.0
2025-03-25 11:40:00,223.53,223.55,223.12,223.45,352605.0,223.2546,223.2746,222.8451,223.1747,352605.0
2025-03-25 11:50:00,223.44,223.59,223.31,223.54,256790.0,223.1647,223.3146,223.0349,223.2646,256790.0
2025-03-25 12:00:00,223.54,223.55,223.23,223.24,194464.0,223.2646,223.2746,222.955,222.965,194464.0
2025-03-25 12:10:00,223.24,223.43,223.13,223.14,266006.0,222.965,223.1547,222.8551,222.8651,266006.0
2025-03-25 12:20:00,223.15,223.3,223.01,223.11,278200.0,222.8751,223.0249,222.7353,222.8351,278200.0
2025-03-25 12:30:00,223.1,223.22,222.85,223.15,467439.0,222.8252,222.945,222.5755,222.8751,467439.0
2025-03-25 12:40:00,223.15,223.31,223.05,223.12,207460.0,222.8751,223.0349,222.7752,222.8451,207460.0
2025-03-25 12:50:00,223.12,223.26,223.01,223.1,150788.0,222.8451,222.985,222.7353,222.8252,150788.0
2025-03-25 13:00:00,223.11,223.64,223.11,223.56,234252.0,222.8351,223.3645,222.8351,223.2846,234252.0
2025-03-25 13:10:00,223.56,223.62,223.1,223.13,247657.0,223.2846,223.3445,222.8252,222.8551,247657.0
2025-03-25 13:20:00,223.12,223.31,222.8,222.81,458296.0,222.8451,223.0349,222.5255,222.5355,458296.0
2025-03-25 13:30:00,222.85,222.95,222.6,222.75,421843.0,222.5755,222.6753,222.3258,222.4756,421843.0
2025-03-25 13:40:00,222.74,222.9,222.68,222.72,199293.0,222.4656,222.6254,222.4057,222.4456,199293.0
2025-03-25 13:50:00,222.72,223.09,222.7,222.99,221017.0,222.4456,222.8152,222.4256,222.7153,221017.0
2025-03-25 14:00:00,222.97,223.58,222.95,223.56,305324.0,222.6953,223.3046,222.6753,223.2846,305324.0
2025-03-25 14:10:00,223.57,223.95,223.53,223.73,523407.0,223.2946,223.6741,223.2546,223.4544,523407.0
2025-03-25 14:20:00,223.73,223.88,223.46,223.49,344554.0,223.4544,223.6042,223.1847,223.2147,344554.0
2025-03-25 14:30:00,223.5,223.71,223.31,223.34,561482.0,223.2247,223.4344,223.0349,223.0649,561482.0
2025-03-25 14:40:00,223.34,223.41,223.07,223.08,259393.0,223.0649,223.1348,222.7952,222.8052,259393.0
2025-03-25 14:50:00,223.07,223.19,222.8,222.8,379967.0,222.7952,222.915,222.5255,222.5255,379967.0
2025-03-25 15:00:00,222.8,223.09,222.78,223.06,385666.0,222.5255,222.8152,222.5055,222.7852,385666.0
2025-03-25 15:10:00,223.07,223.34,222.98,223.16,467515.0,222.7952,223.0649,222.7053,222.8851,467515.0
2025-03-25 15:20:00,223.16,223.61,223.07,223.39,439257.0,222.8851,223.3345,222.7952,223.1148,439257.0
2025-03-25 15:30:00,223.39,223.84,223.29,223.68,577021.0,223.1148,223.5642,223.0149,223.4044,577021.0
2025-03-25 15:40:00,223.67,224.04,223.62,223.93,746509.0,223.3945,223.764,223.3445,223.6541,746509.0
2025-03-25 15:50:00,223.93,224.1,223.57,223.73,1322833.0,223.6541,223.8239,223.2946,223.4544,1322833.0
2025-03-26 09:30:00,223.51,224.66,223.31,224.09,1757762.0,223.2347,224.3832,223.0349,223.8139,1757762.0
2025-03-26 09:40:00,224.09,225.02,223.78,224.72,1058515.0,223.8139,224.7428,223.5043,224.4432,1058515.0
2025-03-26 09:50:00,224.72,224.97,224.11,224.3,906221.0,224.4432,224.6929,223.8339,224.0237,906221.0
2025-03-26 10:00:00,224.31,224.37,223.43,223.76,798597.0,224.0337,224.0936,223.1547,223.4843,798597.0
2025-03-26 10:10:00,223.75,223.8,223.07,223.37,613691.0,223.4744,223.5243,222.7952,223.0948,613691.0
2025-03-26 10:20:00,223.36,224.1,222.84,224.07,801886.0,223.0848,223.8239,222.5655,223.794,801886.0
2025-03-26 10:30:00,224.09,224.1,223.17,223.3,753778.0,223.8139,223.8239,222.8951,223.0249,753778.0
2025-03-26 10:40:00,223.28,223.77,223.11,223.62,375613.0,223.0049,223.4943,222.8351,223.3445,375613.0
2025-03-26 10:50:00,223.63,223.85,223.35,223.65,382501.0,223.3545,223.5742,223.0748,223.3745,382501.0
2025-03-26 11:00:00,223.65,223.83,223.5,223.72,257368.0,223.3745,223.5543,223.2247,223.4444,257368.0
2025-03-26 11:10:00,223.7,224.17,223.53,224.14,350446.0,223.4244,223.8938,223.2546,223.8639,350446.0
2025-03-26 11:20:00,224.14,224.32,223.72,223.72,358146.0,223.8639,224.0437,223.4444,223.4444,358146.0
2025-03-26 11:30:00,223.72,223.9,223.31,223.36,379102.0,223.4444,223.6242,223.0349,223.0848,379102.0
2025-03-26 11:40:00,223.35,223.39,222.94,222.96,317824.0,223.0748,223.1148,222.6654,222.6853,317824.0
2025-03-26 11:50:00,222.96,223.08,222.12,222.7,620192.0,222.6853,222.8052,221.8464,222.4256,620192.0
2025-03-26 12:00:00,222.69,223.0,222.51,222.76,322277.0,222.4157,222.7253,222.2359,222.4856,322277.0
2025-03-26 12:10:00,222.74,223.17,222.69,222.86,351097.0,222.4656,222.8951,222.4157,222.5855,351097.0
2025-03-26 12:20:00,222.85,223.75,222.81,223.68,373717.0,222.5755,223.4744,222.5355,223.4044,373717.0
2025-03-26 12:30:00,223.68,223.79,223.31,223.34,254670.0,223.4044,223.5143,223.0349,223.0649,254670.0
2025-03-26 12:40:00,223.35,223.54,223.13,223.49,229794.0,223.0748,223.2646,222.8551,223.2147,229794.0
2025-03-26 12:50:00,223.48,223.54,222.67,222.81,407881.0,223.2047,223.2646,222.3957,222.5355,407881.0
2025-03-26 13:00:00,222.8,222.91,222.34,222.49,340503.0,222.5255,222.6354,222.0661,222.2159,340503.0
2025-03-26 13:10:00,222.47,222.74,221.63,221.66,435308.0,222.1959,222.4656,221.357,221.3869,435308.0
2025-03-26 13:20:00,221.64,222.3,221.63,222.08,475648.0,221.367,222.0261,221.357,221.8064,475648.0
2025-03-26 13:30:00,222.06,222.15,221.7,221.97,349632.0,221.7864,221.8763,221.4269,221.6965,349632.0
2025-03-26 13:40:00,221.97,222.22,221.4,221.68,331626.0,221.6965,221.9462,221.1272,221.4069,331626.0
2025-03-26 13:50:00,221.68,221.88,221.65,221.67,226523.0,221.4069,221.6067,221.3769,221.3969,226523.0
2025-03-26 14:00:00,221.68,221.96,221.62,221.86,238933.0,221.4069,221.6866,221.347,221.5867,238933.0
2025-03-26 14:10:00,221.85,222.09,221.79,221.8,251359.0,221.5767,221.8164,221.5168,221.5268,251359.0
2025-03-26 14:20:00,221.79,222.04,221.73,221.84,242384.0,221.5168,221.7665,221.4568,221.5667,242384.0
2025-03-26 14:30:00,221.82,221.89,221.55,221.69,225100.0,221.5467,221.6166,221.2771,221.4169,225100.0
2025-03-26 14:40:00,221.71,221.82,221.3,221.49,300639.0,221.4369,221.5467,221.0274,221.2171,300639.0
2025-03-26 14:50:00,221.48,221.61,221.32,221.58,259144.0,221.2072,221.337,221.0473,221.307,259144.0
2025-03-26 15:00:00,221.57,221.68,221.22,221.26,330569.0,221.297,221.4069,220.9475,220.9874,330569.0
2025-03-26 15:10:00,221.26,221.28,220.86,221.1,571650.0,220.9874,221.0074,220.5879,220.8276,571650.0
2025-03-26 15:20:00,221.12,221.22,220.6,220.6,517843.0,220.8476,220.9475,220.3282,220.3282,517843.0
2025-03-26 15:30:00,220.62,221.21,220.47,221.04,603112.0,220.3482,220.9375,220.1984,220.7677,603112.0
2025-03-26 15:40:00,221.06,221.4,220.95,221.1,593509.0,220.7877,221.1272,220.6778,220.8276,593509.0
2025-03-26 15:50:00,221.09,221.89,220.99,221.39,1771051.0,220.8176,221.6166,220.7178,221.1173,1771051.0
2025-03-27 09:30:00,221.39,222.1,220.56,221.3,1326970.0,221.1173,221.8264,220.2883,221.0274,1326970.0
2025-03-27 09:40:00,221.31,221.58,220.9,221.08,719309.0,221.0374,221.307,220.6279,220.8076,719309.0
2025-03-27 09:50:00,221.08,222.09,220.97,221.56,618839.0,220.8076,221.8164,220.6978,221.2871,618839.0
2025-03-27 10:00:00,221.58,221.69,220.95,221.2,510893.0,221.307,221.4169,220.6778,220.9275,510893.0
2025-03-27 10:10:00,221.21,221.48,220.81,221.34,419004.0,220.9375,221.2072,220.538,221.0673,419004.0
2025-03-27 10:20:00,221.34,221.71,220.92,221.65,364285.0,221.0673,221.4369,220.6478,221.3769,364285.0
2025-03-27 10:30:00,221.65,221.96,221.5,221.68,428394.0,221.3769,221.6866,221.2271,221.4069,428394.0
2025-03-27 10:40:00,221.68,222.08,221.4,221.41,409429.0,221.4069,221.8064,221.1272,221.1372,409429.0
2025-03-27 10:50:00,221.45,222.56,221.45,222.49,412998.0,221.1772,222.2858,221.1772,222.2159,412998.0
2025-03-27 11:00:00,222.49,222.82,222.35,222.6,430050.0,222.2159,222.5455,222.0761,222.3258,430050.0
2025-03-27 11:10:00,222.62,223.1,222.61,222.94,415534.0,222.3457,222.8252,222.3358,222.6654,415534.0
2025-03-27 11:20:00,222.95,223.24,222.67,222.8,371452.0,222.6753,222.965,222.3957,222.5255,371452.0
2025-03-27 11:30:00,222.8,223.2,222.56,223.14,384324.0,222.5255,222.925,222.2858,222.8651,384324.0
2025-03-27 11:40:00,223.15,223.29,222.94,223.08,422832.0,222.8751,223.0149,222.6654,222.8052,422832.0
2025-03-27 11:50:00,223.08,223.58,222.99,223.0,392005.0,222.8052,223.3046,222.7153,222.7253,392005.0
2025-03-27 12:00:00,223.01,223.48,222.91,223.36,373164.0,222.7353,223.2047,222.6354,223.0848,373164.0
2025-03-27 12:10:00,223.36,223.59,222.98,223.53,293928.0,223.0848,223.3146,222.7053,223.2546,293928.0
2025-03-27 12:20:00,223.53,223.76,223.08,223.2,302551.0,223.2546,223.4843,222.8052,222.925,302551.0
2025-03-27 12:30:00,223.18,223.78,223.18,223.66,290696.0,222.9051,223.5043,222.9051,223.3845,290696.0
2025-03-27 12:40:00,223.67,223.98,223.2,223.22,356365.0,223.3945,223.7041,222.925,222.945,356365.0
2025-03-27 12:50:00,223.2,223.27,222.72,222.89,339320.0,222.925,222.9949,222.4456,222.6154,339320.0
2025-03-27 13:00:00,222.91,223.42,222.72,223.29,299762.0,222.6354,223.1448,222.4456,223.0149,299762.0
2025-03-27 13:10:00,223.28,223.65,223.24,223.5,270316.0,223.0049,223.3745,222.965,223.2247,270316.0
2025-03-27 13:20:00,223.48,223.61,223.03,223.09,328386.0,223.2047,223.3345,222.7552,222.8152,328386.0
2025-03-27 13:30:00,223.08,223.56,223.05,223.29,258459.0,222.8052,223.2846,222.7752,223.0149,258459.0
2025-03-27 13:40:00,223.31,223.61,223.16,223.49,293799.0,223.0349,223.3345,222.8851,223.2147,293799.0
2025-03-27 13:50:00,223.5,223.7,223.24,223.32,270612.0,223.2247,223.4244,222.965,223.0449,270612.0
2025-03-27 14:00:00,223.32,224.24,223.29,223.92,748557.0,223.0449,223.9638,223.0149,223.6441,748557.0
2025-03-27 14:10:00,223.9,224.47,223.84,224.3,809564.0,223.6242,224.1935,223.5642,224.0237,809564.0
2025-03-27 14:20:00,224.31,224.57,224.12,224.37,465744.0,224.0337,224.2933,223.8439,224.0936,465744.0
2025-03-27 14:30:00,224.35,224.85,224.17,224.69,534032.0,224.0736,224.573,223.8938,224.4132,534032.0
2025-03-27 14:40:00,224.69,224.95,224.61,224.72,388010.0,224.4132,224.6729,224.3333,224.4432,388010.0
2025-03-27 14:50:00,224.72,224.76,224.03,224.11,389762.0,224.4432,224.4831,223.754,223.8339,389762.0
2025-03-27 15:00:00,224.09,224.52,223.94,224.49,337118.0,223.8139,224.2434,223.6641,224.2134,337118.0
2025-03-27 15:10:00,224.49,224.9,224.41,224.87,405660.0,224.2134,224.6229,224.1335,224.593,405660.0
2025-03-27 15:20:00,224.86,224.99,224.68,224.79,541675.0,224.583,224.7128,224.4032,224.5131,541675.0
2025-03-27 15:30:00,224.8,224.81,224.34,224.43,495584.0,224.5231,224.533,224.0636,224.1535,495584.0
2025-03-27 15:40:00,224.43,224.99,224.36,224.87,725059.0,224.1535,224.7128,224.0836,224.593,725059.0
2025-03-27 15:50:00,224.87,224.87,223.59,223.93,2349864.0,224.593,224.593,223.3146,223.6541,2349864.0
2025-03-28 09:30:00,221.73,222.66,220.99,222.64,2163507.0,221.4568,222.3857,220.7178,222.3657,2163507.0
2025-03-28 09:40:00,222.62,223.77,222.44,223.62,1018787.0,222.3457,223.4943,222.166,223.3445,1018787.0
2025-03-28 09:50:00,223.59,223.81,222.8,223.38,621476.0,223.3146,223.5343,222.5255,223.1048,621476.0
2025-03-28 10:00:00,223.35,223.73,222.17,222.23,685712.0,223.0748,223.4544,221.8963,221.9562,685712.0
2025-03-28 10:10:00,222.23,222.3,220.38,220.48,990021.0,221.9562,222.0261,220.1085,220.2084,990021.0
2025-03-28 10:20:00,220.46,220.74,219.69,219.91,1007226.0,220.1884,220.4681,219.4194,219.6391,1007226.0
2025-03-28 10:30:00,219.89,220.21,219.7,219.9,777768.0,219.6191,219.9387,219.4293,219.6291,777768.0
2025-03-28 10:40:00,219.91,220.53,219.62,220.38,747346.0,219.6391,220.2583,219.3494,220.1085,747346.0
2025-03-28 10:50:00,220.39,220.65,220.14,220.6,442498.0,220.1185,220.3782,219.8688,220.3282,442498.0
2025-03-28 11:00:00,220.59,220.6,219.7,219.89,564325.0,220.3182,220.3282,219.4293,219.6191,564325.0
2025-03-28 11:10:00,219.9,220.58,219.7,219.79,523449.0,219.6291,220.3083,219.4293,219.5192,523449.0
2025-03-28 11:20:00,219.8,220.01,219.17,219.98,537144.0,219.5292,219.739,218.9,219.709,537144.0
2025-03-28 11:30:00,219.91,220.22,219.83,219.88,404661.0,219.6391,219.9487,219.5592,219.6091,404661.0
2025-03-28 11:40:00,219.87,219.95,219.31,219.71,396441.0,219.5991,219.679,219.0398,219.4393,396441.0
2025-03-28 11:50:00,219.71,219.71,219.28,219.53,322566.0,219.4393,219.4393,219.0099,219.2596,322566.0
2025-03-28 12:00:00,219.51,219.83,219.37,219.4,346663.0,219.2396,219.5592,219.0998,219.1297,346663.0
2025-03-28 12:10:00,219.37,219.68,218.64,218.74,451854.0,219.0998,219.4094,218.3706,218.4705,451854.0
2025-03-28 12:20:00,218.72,218.84,218.35,218.69,359782.0,218.4506,218.5704,218.081,218.4206,359782.0
2025-03-28 12:30:00,218.67,219.12,218.65,218.95,294902.0,218.4006,218.8501,218.3806,218.6803,294902.0
2025-03-28 12:40:00,218.94,219.05,218.56,218.73,257494.0,218.6703,218.7801,218.2907,218.4605,257494.0
2025-03-28 12:50:00,218.71,218.96,218.55,218.6,290327.0,218.4406,218.6903,218.2808,218.3307,290327.0
2025-03-28 13:00:00,218.59,218.99,218.42,218.61,451889.0,218.3207,218.7202,218.1509,218.3407,451889.0
2025-03-28 13:10:00,218.63,219.1,218.44,218.91,367210.0,218.3607,218.8301,218.1709,218.6403,367210.0
2025-03-28 13:20:00,218.9,218.94,218.21,218.5,289966.0,218.6303,218.6703,217.9412,218.2308,289966.0
2025-03-28 13:30:00,218.5,218.83,218.24,218.51,283607.0,218.2308,218.5604,217.9711,218.2408,283607.0
2025-03-28 13:40:00,218.52,218.59,218.27,218.37,240948.0,218.2508,218.3207,218.0011,218.101,240948.0
2025-03-28 13:50:00,218.35,218.8,218.18,218.76,276870.0,218.081,218.5305,217.9112,218.4905,276870.0
2025-03-28 14:00:00,218.74,218.97,218.48,218.95,267542.0,218.4705,218.7002,218.2108,218.6803,267542.0
2025-03-28 14:10:00,218.95,219.0,218.56,218.86,287782.0,218.6803,218.7302,218.2907,218.5904,287782.0
2025-03-28 14:20:00,218.87,219.17,218.83,219.05,297059.0,218.6004,218.9,218.5604,218.7801,297059.0
2025-03-28 14:30:00,219.04,219.16,218.57,218.82,336282.0,218.7702,218.89,218.3007,218.5504,336282.0
2025-03-28 14:40:00,218.82,218.91,218.43,218.55,275097.0,218.5504,218.6403,218.1609,218.2808,275097.0
2025-03-28 14:50:00,218.54,218.71,218.4,218.51,313794.0,218.2708,218.4406,218.1309,218.2408,313794.0
2025-03-28 15:00:00,218.49,218.65,218.11,218.54,417356.0,218.2208,218.3806,217.8413,218.2708,417356.0
2025-03-28 15:10:00,218.52,218.66,218.19,218.59,447124.0,218.2508,218.3906,217.9212,218.3207,447124.0
2025-03-28 15:20:00,218.59,218.68,218.19,218.5,409154.0,218.3207,218.4106,217.9212,218.2308,409154.0
2025-03-28 15:30:00,218.5,218.54,218.06,218.3,651503.0,218.2308,218.2708,217.7914,218.0311,651503.0
2025-03-28 15:40:00,218.3,218.36,217.98,218.31,658987.0,218.0311,218.091,217.7115,218.0411,658987.0
2025-03-28 15:50:00,218.32,219.04,217.68,217.85,2797713.0,218.051,218.7702,217.4118,217.5816,2797713.0
2025-03-31 09:30:00,217.2,218.5,216.23,216.77,4195384.0,216.9324,218.2308,215.9636,216.503,4195384.0
2025-03-31 09:40:00,216.78,218.34,216.75,217.92,1882281.0,216.5129,218.071,216.483,217.6515,1882281.0
2025-03-31 09:50:00,217.9,218.08,216.84,217.11,923144.0,217.6316,217.8113,216.5729,216.8425,923144.0
2025-03-31 10:00:00,217.14,218.14,217.01,218.02,809380.0,216.8725,217.8713,216.7427,217.7514,809380.0
2025-03-31 10:10:00,218.02,218.89,217.65,218.51,1005156.0,217.7514,218.6203,217.3819,218.2408,1005156.0
2025-03-31 10:20:00,218.5,219.31,218.41,218.57,989111.0,218.2308,219.0398,218.1409,218.3007,989111.0
2025-03-31 10:30:00,218.6,219.21,218.32,218.83,624488.0,218.3307,218.9399,218.051,218.5604,624488.0
2025-03-31 10:40:00,218.82,219.69,218.65,219.28,722852.0,218.5504,219.4194,218.3806,219.0099,722852.0
2025-03-31 10:50:00,219.26,219.55,218.79,219.25,462882.0,218.9899,219.2795,218.5205,218.9799,462882.0
2025-03-31 11:00:00,219.28,219.86,219.27,219.46,549924.0,219.0099,219.5891,218.9999,219.1896,549924.0
2025-03-31 11:10:00,219.46,220.08,218.98,218.99,610663.0,219.1896,219.8089,218.7102,218.7202,610663.0
2025-03-31 11:20:00,218.99,219.83,218.93,219.13,915069.0,218.7202,219.5592,218.6603,218.86,915069.0
2025-03-31 11:30:00,219.1,219.71,218.88,219.35,471022.0,218.8301,219.4393,218.6104,219.0798,471022.0
2025-03-31 11:40:00,219.34,220.07,219.33,219.91,372964.0,219.0698,219.7989,219.0598,219.6391,372964.0
2025-03-31 11:50:00,219.92,220.58,219.78,220.35,579783.0,219.6491,220.3083,219.5092,220.0785,579783.0
2025-03-31 12:00:00,220.36,220.49,219.7,219.76,431279.0,220.0885,220.2184,219.4293,219.4893,431279.0
2025-03-31 12:10:00,219.76,220.42,219.56,220.34,403519.0,219.4893,220.1485,219.2895,220.0686,403519.0
2025-03-31 12:20:00,220.37,220.93,220.11,220.92,526818.0,220.0985,220.6578,219.8388,220.6478,526818.0
2025-03-31 12:30:00,220.9,221.02,220.57,221.0,428409.0,220.6279,220.7477,220.2983,220.7277,428409.0
2025-03-31 12:40:00,221.01,221.01,220.32,220.34,323267.0,220.7377,220.7377,220.0486,220.0686,323267.0
2025-03-31 12:50:00,220.35,220.61,220.08,220.1,324721.0,220.0785,220.3382,219.8089,219.8289,324721.0
2025-03-31 13:00:00,220.09,220.68,219.92,220.67,358911.0,219.8189,220.4081,219.6491,220.3981,358911.0
2025-03-31 13:10:00,220.67,220.76,219.82,219.86,304010.0,220.3981,220.488,219.5492,219.5891,304010.0
2025-03-31 13:20:00,219.85,219.94,219.39,219.87,382444.0,219.5792,219.669,219.1197,219.5991,382444.0
2025-03-31 13:30:00,219.85,219.88,219.37,219.76,286418.0,219.5792,219.6091,219.0998,219.4893,286418.0
2025-03-31 13:40:00,219.8,219.8,219.24,219.56,308140.0,219.5292,219.5292,218.9699,219.2895,308140.0
2025-03-31 13:50:00,219.57,220.25,219.41,219.49,329592.0,219.2995,219.9787,219.1397,219.2196,329592.0
2025-03-31 14:00:00,219.49,220.7,219.45,220.64,348653.0,219.2196,220.4281,219.1797,220.3682,348653.0
2025-03-31 14:10:00,220.63,220.89,220.23,220.7,420183.0,220.3582,220.6179,219.9587,220.4281,420183.0
2025-03-31 14:20:00,220.72,220.81,220.4,220.8,337915.0,220.4481,220.538,220.1285,220.528,337915.0
2025-03-31 14:30:00,220.8,220.96,220.64,220.86,502950.0,220.528,220.6878,220.3682,220.5879,502950.0
2025-03-31 14:40:00,220.86,221.1,220.39,220.81,463655.0,220.5879,220.8276,220.1185,220.538,463655.0
2025-03-31 14:50:00,220.81,221.21,220.55,220.58,417298.0,220.538,220.9375,220.2783,220.3083,417298.0
2025-03-31 15:00:00,220.57,221.22,220.55,221.1,449512.0,220.2983,220.9475,220.2783,220.8276,449512.0
2025-03-31 15:10:00,221.09,221.62,221.07,221.21,659599.0,220.8176,221.347,220.7977,220.9375,659599.0
2025-03-31 15:20:00,221.21,221.74,221.07,221.23,566711.0,220.9375,221.4668,220.7977,220.9575,566711.0
2025-03-31 15:30:00,221.21,221.99,220.99,221.85,941996.0,220.9375,221.7165,220.7178,221.5767,941996.0
2025-03-31 15:40:00,221.85,222.38,221.84,222.06,1109464.0,221.5767,222.106,221.5667,221.7864,1109464.0
2025-03-31 15:50:00,222.06,225.62,221.21,222.0,6777502.0,221.7864,225.3421,220.9375,221.7265,6777502.0
2025-04-01 09:30:00,219.87,220.81,218.9,220.78,2003536.0,219.5991,220.538,218.6303,220.508,2003536.0
2025-04-01 09:40:00,220.75,222.52,220.41,222.4,1014558.0,220.4781,222.2459,220.1385,222.126,1014558.0
2025-04-01 09:50:00,222.39,223.36,222.18,223.14,1163773.0,222.116,223.0848,221.9063,222.8651,1163773.0
2025-04-01 10:00:00,223.12,223.39,221.71,221.82,1136714.0,222.8451,223.1148,221.4369,221.5467,1136714.0
2025-04-01 10:10:00,221.79,221.85,221.08,221.1,789978.0,221.5168,221.5767,220.8076,220.8276,789978.0
2025-04-01 10:20:00,221.1,222.36,220.82,221.52,645041.0,220.8276,222.0861,220.548,221.2471,645041.0
2025-04-01 10:30:00,221.49,222.3,221.36,222.09,634225.0,221.2171,222.0261,221.0873,221.8164,634225.0
2025-04-01 10:40:00,222.09,222.68,221.82,222.19,524446.0,221.8164,222.4057,221.5467,221.9163,524446.0
2025-04-01 10:50:00,222.21,222.67,222.1,222.57,423322.0,221.9363,222.3957,221.8264,222.2958,423322.0
2025-04-01 11:00:00,222.56,223.07,222.33,222.84,474274.0,222.2858,222.7952,222.0561,222.5655,474274.0
2025-04-01 11:10:00,222.84,223.3,222.66,222.98,411725.0,222.5655,223.0249,222.3857,222.7053,411725.0
2025-04-01 11:20:00,222.99,223.43,222.75,222.88,430388.0,222.7153,223.1547,222.4756,222.6054,430388.0
2025-04-01 11:30:00,222.87,223.04,222.35,222.68,572272.0,222.5954,222.7652,222.0761,222.4057,572272.0
2025-04-01 11:40:00,222.64,222.77,222.33,222.66,356166.0,222.3657,222.4956,222.0561,222.3857,356166.0
2025-04-01 11:50:00,222.66,222.71,222.14,222.58,255120.0,222.3857,222.4356,221.8663,222.3058,255120.0
2025-04-01 12:00:00,222.6,222.89,222.39,222.8,273255.0,222.3258,222.6154,222.116,222.5255,273255.0
2025-04-01 12:10:00,222.8,223.14,222.61,222.99,310568.0,222.5255,222.8651,222.3358,222.7153,310568.0
2025-04-01 12:20:00,222.98,223.1,222.45,222.55,334882.0,222.7053,222.8252,222.176,222.2758,334882.0
2025-04-01 12:30:00,222.56,222.79,222.3,222.59,276086.0,222.2858,222.5155,222.0261,222.3158,276086.0
2025-04-01 12:40:00,222.57,222.7,222.31,222.65,249832.0,222.2958,222.4256,222.0361,222.3757,249832.0
2025-04-01 12:50:00,222.66,223.08,222.61,222.77,229569.0,222.3857,222.8052,222.3358,222.4956,229569.0
2025-04-01 13:00:00,222.77,222.97,222.44,222.56,209571.0,222.4956,222.6953,222.166,222.2858,209571.0
2025-04-01 13:10:00,222.54,222.95,222.36,222.37,280920.0,222.2658,222.6753,222.0861,222.0961,280920.0
2025-04-01 13:20:00,222.37,222.56,222.19,222.34,277658.0,222.0961,222.2858,221.9163,222.0661,277658.0
2025-04-01 13:30:00,222.3,222.54,222.1,222.43,291015.0,222.0261,222.2658,221.8264,222.156,291015.0
2025-04-01 13:40:00,222.44,222.75,222.23,222.65,245882.0,222.166,222.4756,221.9562,222.3757,245882.0
2025-04-01 13:50:00,222.64,222.78,222.12,222.2,323547.0,222.3657,222.5055,221.8464,221.9263,323547.0
2025-04-01 14:00:00,222.2,222.24,221.48,221.57,314708.0,221.9263,221.9662,221.2072,221.297,314708.0
2025-04-01 14:10:00,221.6,221.86,221.45,221.74,214024.0,221.327,221.5867,221.1772,221.4668,214024.0
2025-04-01 14:20:00,221.73,221.92,221.48,221.5,266138.0,221.4568,221.6466,221.2072,221.2271,266138.0
2025-04-01 14:30:00,221.49,221.59,221.17,221.23,339356.0,221.2171,221.317,220.8975,220.9575,339356.0
2025-04-01 14:40:00,221.22,221.62,221.22,221.33,293179.0,220.9475,221.347,220.9475,221.0573,293179.0
2025-04-01 14:50:00,221.32,221.84,221.14,221.81,263086.0,221.0473,221.5667,220.8676,221.5367,263086.0
2025-04-01 15:00:00,221.81,222.02,221.59,221.59,305023.0,221.5367,221.7465,221.317,221.317,305023.0
2025-04-01 15:10:00,221.6,221.9,221.48,221.72,280008.0,221.327,221.6266,221.2072,221.4469,280008.0
2025-04-01 15:20:00,221.71,222.12,221.61,221.73,373477.0,221.4369,221.8464,221.337,221.4568,373477.0
2025-04-01 15:30:00,221.72,222.33,221.57,222.24,429592.0,221.4469,222.0561,221.297,221.9662,429592.0
2025-04-01 15:40:00,222.25,222.6,222.11,222.56,460720.0,221.9762,222.3258,221.8364,222.2858,460720.0
2025-04-01 15:50:00,222.56,223.68,222.55,223.14,2319802.0,222.2858,223.4044,222.2758,222.8651,2319802.0
2025-04-02 09:30:00,221.35,222.7,221.02,222.52,1506525.0,221.0773,222.4256,220.7477,222.2459,1506525.0
2025-04-02 09:40:00,222.57,222.95,222.35,222.7,514916.0,222.2958,222.6753,222.0761,222.4256,514916.0
2025-04-02 09:50:00,222.73,223.0,222.47,222.84,446122.0,222.4556,222.7253,222.1959,222.5655,446122.0
2025-04-02 10:00:00,222.83,223.58,222.75,222.93,683848.0,222.5555,223.3046,222.4756,222.6554,683848.0
2025-04-02 10:10:00,222.93,223.38,222.49,223.34,473711.0,222.6554,223.1048,222.2159,223.0649,473711.0
2025-04-02 10:20:00,223.36,224.11,223.06,224.04,555617.0,223.0848,223.8339,222.7852,223.764,555617.0
2025-04-02 10:30:00,224.03,224.31,223.65,224.06,633625.0,223.754,224.0337,223.3745,223.784,633625.0
2025-04-02 10:40:00,224.07,224.43,223.93,224.34,547599.0,223.794,224.1535,223.6541,224.0636,547599.0
2025-04-02 10:50:00,224.34,224.46,223.96,224.35,384338.0,224.0636,224.1835,223.6841,224.0736,384338.0
2025-04-02 11:00:00,224.35,224.4,223.93,224.05,364996.0,224.0736,224.1236,223.6541,223.774,364996.0
2025-04-02 11:10:00,224.06,224.11,223.45,223.92,424378.0,223.784,223.8339,223.1747,223.6441,424378.0
2025-04-02 11:20:00,223.9,224.72,223.85,224.48,542458.0,223.6242,224.4432,223.5742,224.2035,542458.0
2025-04-02 11:30:00,224.47,224.6,223.67,223.92,455920.0,224.1935,224.3233,223.3945,223.6441,455920.0
2025-04-02 11:40:00,223.94,224.05,223.3,223.45,414445.0,223.6641,223.774,223.0249,223.1747,414445.0
2025-04-02 11:50:00,223.43,223.89,223.1,223.69,253381.0,223.1547,223.6142,222.8252,223.4144,253381.0
2025-04-02 12:00:00,223.69,223.94,223.62,223.85,393752.0,223.4144,223.6641,223.3445,223.5742,393752.0
2025-04-02 12:10:00,223.86,224.06,223.75,223.96,230621.0,223.5842,223.784,223.4744,223.6841,230621.0
2025-04-02 12:20:00,223.97,224.15,223.8,224.13,227765.0,223.6941,223.8739,223.5243,223.8539,227765.0
2025-04-02 12:30:00,224.13,224.25,223.93,224.19,217892.0,223.8539,223.9737,223.6541,223.9138,217892.0
2025-04-02 12:40:00,224.22,224.77,224.0,224.7,607385.0,223.9438,224.4931,223.724,224.4232,607385.0
2025-04-02 12:50:00,224.72,224.96,224.46,224.68,370039.0,224.4432,224.6829,224.1835,224.4032,370039.0
2025-04-02 13:00:00,224.7,225.0,224.58,224.88,564311.0,224.4232,224.7228,224.3033,224.603,564311.0
2025-04-02 13:10:00,224.87,225.16,224.83,225.0,633688.0,224.593,224.8826,224.553,224.7228,633688.0
2025-04-02 13:20:00,225.0,225.19,224.72,224.72,324499.0,224.7228,224.9126,224.4432,224.4432,324499.0
2025-04-02 13:30:00,224.72,224.81,224.32,224.6,369879.0,224.4432,224.533,224.0437,224.3233,369879.0
2025-04-02 13:40:00,224.61,224.69,224.16,224.35,273663.0,224.3333,224.4132,223.8838,224.0736,273663.0
2025-04-02 13:50:00,224.34,224.36,223.97,224.19,271104.0,224.0636,224.0836,223.6941,223.9138,271104.0
2025-04-02 14:00:00,224.18,224.28,223.45,223.56,291505.0,223.9038,224.0037,223.1747,223.2846,291505.0
2025-04-02 14:10:00,223.58,223.65,223.03,223.15,286411.0,223.3046,223.3745,222.7552,222.8751,286411.0
2025-04-02 14:20:00,223.15,223.42,222.91,222.92,270189.0,222.8751,223.1448,222.6354,222.6454,270189.0
2025-04-02 14:30:00,222.93,223.55,222.86,223.53,253086.0,222.6554,223.2746,222.5855,223.2546,253086.0
2025-04-02 14:40:00,223.55,223.95,223.51,223.84,589618.0,223.2746,223.6741,223.2347,223.5642,589618.0
2025-04-02 14:50:00,223.82,223.82,222.92,222.92,336514.0,223.5443,223.5443,222.6454,222.6454,336514.0
2025-04-02 15:00:00,222.95,223.59,222.94,223.42,255220.0,222.6753,223.3146,222.6654,223.1448,255220.0
2025-04-02 15:10:00,223.41,223.5,223.18,223.39,262527.0,223.1348,223.2247,222.9051,223.1148,262527.0
2025-04-02 15:20:00,223.38,223.81,223.22,223.66,302032.0,223.1048,223.5343,222.945,223.3845,302032.0
2025-04-02 15:30:00,223.67,224.07,223.5,223.86,373540.0,223.3945,223.794,223.2247,223.5842,373540.0
2025-04-02 15:40:00,223.87,224.44,223.79,224.21,462427.0,223.5942,224.1635,223.5143,223.9338,462427.0
2025-04-02 15:50:00,224.21,224.46,223.78,223.8,2223674.0,223.9338,224.1835,223.5043,223.5243,2223674.0
2025-04-03 09:30:00,205.53,207.49,204.29,204.58,7491723.0,205.2768,207.2344,204.0383,204.328,7491723.0
2025-04-03 09:40:00,204.59,204.77,202.52,203.36,4178219.0,204.338,204.5177,202.2705,203.1095,4178219.0
2025-04-03 09:50:00,203.36,205.14,203.17,204.36,3067484.0,203.1095,204.8873,202.9197,204.1082,3067484.0
2025-04-03 10:00:00,204.25,204.59,203.2,203.47,1953008.0,203.9984,204.338,202.9497,203.2193,1953008.0
2025-04-03 10:10:00,203.48,204.95,203.45,204.4,1899104.0,203.2293,204.6975,203.1994,204.1482,1899104.0
2025-04-03 10:20:00,204.41,206.36,204.21,205.64,2063212.0,204.1582,206.1058,203.9584,205.3867,2063212.0
2025-04-03 10:30:00,205.63,206.47,205.56,205.88,1645641.0,205.3767,206.2156,205.3068,205.6264,1645641.0
2025-04-03 10:40:00,205.89,206.09,204.16,204.31,1609987.0,205.6364,205.8361,203.9085,204.0583,1609987.0
2025-04-03 10:50:00,204.31,204.68,203.37,204.37,1466181.0,204.0583,204.4278,203.1195,204.1182,1466181.0
2025-04-03 11:00:00,204.37,204.75,203.49,203.98,1193528.0,204.1182,204.4978,203.2393,203.7287,1193528.0
2025-04-03 11:10:00,203.96,204.85,203.86,204.72,1357779.0,203.7087,204.5976,203.6089,204.4678,1357779.0
2025-04-03 11:20:00,204.71,205.03,204.02,204.05,1086507.0,204.4578,204.7774,203.7687,203.7986,1086507.0
2025-04-03 11:30:00,204.05,205.61,203.7,205.32,1428797.0,203.7986,205.3567,203.4491,205.0671,1428797.0
2025-04-03 11:40:00,205.3,206.23,205.2,205.71,1190336.0,205.0471,205.9759,204.9472,205.4566,1190336.0
2025-04-03 11:50:00,205.69,205.99,205.06,205.59,835496.0,205.4366,205.7362,204.8074,205.3367,835496.0
2025-04-03 12:00:00,205.62,206.17,205.48,206.08,880593.0,205.3667,205.916,205.2269,205.8261,880593.0
2025-04-03 12:10:00,206.07,207.04,206.06,206.57,1195858.0,205.8161,206.7849,205.8061,206.3155,1195858.0
2025-04-03 12:20:00,206.56,206.84,205.67,206.06,820178.0,206.3055,206.5852,205.4166,205.8061,820178.0
2025-04-03 12:30:00,206.09,206.3,205.31,205.42,750851.0,205.8361,206.0459,205.0571,205.1669,750851.0
2025-04-03 12:40:00,205.44,205.67,204.91,205.43,888943.0,205.1869,205.4166,204.6576,205.1769,888943.0
2025-04-03 12:50:00,205.43,205.46,204.56,204.81,586311.0,205.1769,205.2069,204.308,204.5577,586311.0
2025-04-03 13:00:00,204.82,205.38,204.77,205.0,576148.0,204.5677,205.127,204.5177,204.7475,576148.0
2025-04-03 13:10:00,205.01,205.22,204.34,204.42,607300.0,204.7574,204.9672,204.0883,204.1682,607300.0
2025-04-03 13:20:00,204.45,204.61,203.84,204.01,692016.0,204.1981,204.3579,203.5889,203.7587,692016.0
2025-04-03 13:30:00,203.99,204.52,203.84,204.34,643897.0,203.7387,204.268,203.5889,204.0883,643897.0
2025-04-03 13:40:00,204.34,204.61,204.12,204.36,475118.0,204.0883,204.3579,203.8685,204.1082,475118.0
2025-04-03 13:50:00,204.37,204.4,203.21,203.43,748829.0,204.1182,204.1482,202.9597,203.1794,748829.0
2025-04-03 14:00:00,203.42,203.65,202.7,203.1,963924.0,203.1694,203.3991,202.4503,202.8498,963924.0
2025-04-03 14:10:00,203.09,203.2,202.77,203.03,821217.0,202.8398,202.9497,202.5202,202.7799,821217.0
2025-04-03 14:20:00,203.02,203.38,202.78,203.0,870377.0,202.7699,203.1294,202.5302,202.7499,870377.0
2025-04-03 14:30:00,202.98,203.52,202.43,202.93,1275010.0,202.7299,203.2693,202.1806,202.68,1275010.0
2025-04-03 14:40:00,202.9,203.44,202.79,203.27,885796.0,202.65,203.1894,202.5402,203.0196,885796.0
2025-04-03 14:50:00,203.26,203.32,202.56,202.91,974651.0,203.0096,203.0695,202.3105,202.66,974651.0
2025-04-03 15:00:00,202.88,202.96,202.48,202.75,1035234.0,202.6301,202.71,202.2306,202.5002,1035234.0
2025-04-03 15:10:00,202.75,203.03,202.14,202.31,1519106.0,202.5002,202.7799,201.891,202.0608,1519106.0
2025-04-03 15:20:00,202.29,202.73,202.2,202.2,1321684.0,202.0408,202.4802,201.9509,201.9509,1321684.0
2025-04-03 15:30:00,202.2,202.36,201.61,202.03,1905445.0,201.9509,202.1107,201.3616,201.7811,1905445.0
2025-04-03 15:40:00,202.03,202.13,201.25,201.31,2068549.0,201.7811,201.881,201.0021,201.062,2068549.0
2025-04-03 15:50:00,201.31,203.86,201.27,203.06,6487979.0,201.062,203.6089,201.022,202.8098,6487979.0
2025-04-04 09:30:00,193.92,198.33,192.77,198.2,8166785.0,193.6811,198.0857,192.5325,197.9558,8166785.0
2025-04-04 09:40:00,198.22,199.23,195.58,197.95,3585209.0,197.9758,198.9846,195.3391,197.7061,3585209.0
2025-04-04 09:50:00,197.97,199.88,197.78,199.24,2409366.0,197.7261,199.6338,197.5363,198.9945,2409366.0
2025-04-04 10:00:00,199.27,199.31,196.55,196.98,2164698.0,199.0245,199.0645,196.3079,196.7373,2164698.0
2025-04-04 10:10:00,197.02,197.71,195.89,197.35,1851794.0,196.7773,197.4664,195.6487,197.1069,1851794.0
2025-04-04 10:20:00,197.3,197.37,194.86,195.3,1962499.0,197.0569,197.1269,194.6199,195.0594,1962499.0
2025-04-04 10:30:00,195.3,196.09,194.38,194.41,1932979.0,195.0594,195.8484,194.1405,194.1705,1932979.0
2025-04-04 10:40:00,194.42,194.65,192.1,192.18,3117985.0,194.1805,194.4102,191.8633,191.9432,3117985.0
2025-04-04 10:50:00,192.19,194.34,191.06,193.48,3363049.0,191.9532,194.1006,190.8246,193.2416,3363049.0
2025-04-04 11:00:00,193.45,196.27,193.35,195.36,2401466.0,193.2117,196.0282,193.1118,195.1193,2401466.0
2025-04-04 11:10:00,195.36,197.22,195.33,195.69,1859652.0,195.1193,196.977,195.0894,195.4489,1859652.0
2025-04-04 11:20:00,195.7,196.98,194.26,194.48,1615730.0,195.4589,196.7373,194.0207,194.2404,1615730.0
2025-04-04 11:30:00,194.47,195.27,193.75,194.19,1111597.0,194.2304,195.0294,193.5113,193.9508,1111597.0
2025-04-04 11:40:00,194.18,195.78,193.81,195.54,1178403.0,193.9408,195.5388,193.5712,195.2991,1178403.0
2025-04-04 11:50:00,195.54,196.0,194.06,194.17,1212232.0,195.2991,195.7585,193.8209,193.9308,1212232.0
2025-04-04 12:00:00,194.16,195.02,194.12,194.74,1094874.0,193.9208,194.7797,193.8809,194.5001,1094874.0
2025-04-04 12:10:00,194.72,195.07,193.16,193.24,1016787.0,194.4801,194.8297,192.922,193.0019,1016787.0
2025-04-04 12:20:00,193.22,193.36,192.25,192.81,1157350.0,192.982,193.1218,192.0132,192.5725,1157350.0
2025-04-04 12:30:00,192.78,193.64,192.18,193.55,1050418.0,192.5425,193.4014,191.9432,193.3116,1050418.0
2025-04-04 12:40:00,193.55,193.98,192.87,192.98,824451.0,193.3116,193.741,192.6324,192.7423,824451.0
2025-04-04 12:50:00,192.97,193.52,192.67,192.96,716052.0,192.7323,193.2816,192.4326,192.7223,716052.0
2025-04-04 13:00:00,192.93,193.54,192.0,192.12,843326.0,192.6923,193.3016,191.7635,191.8833,843326.0
2025-04-04 13:10:00,192.13,192.33,191.03,191.62,1054572.0,191.8933,192.0931,190.7947,191.3839,1054572.0
2025-04-04 13:20:00,191.62,192.02,190.93,190.99,1390897.0,191.3839,191.7834,190.6948,190.7547,1390897.0
2025-04-04 13:30:00,190.98,192.19,190.66,192.1,1947861.0,190.7447,191.9532,190.4251,191.8633,1947861.0
2025-04-04 13:40:00,192.09,192.57,191.41,192.08,1397104.0,191.8534,192.3328,191.1742,191.8434,1397104.0
2025-04-04 13:50:00,192.08,192.09,190.88,191.68,1050570.0,191.8434,191.8534,190.6448,191.4439,1050570.0
2025-04-04 14:00:00,191.66,192.54,191.02,191.12,917544.0,191.4239,192.3028,190.7847,190.8846,917544.0
2025-04-04 14:10:00,191.13,191.36,190.18,190.27,1103383.0,190.8945,191.1243,189.9457,190.0356,1103383.0
2025-04-04 14:20:00,190.25,190.32,188.83,188.88,1539435.0,190.0156,190.0855,188.5974,188.6473,1539435.0
2025-04-04 14:30:00,188.9,189.15,187.84,188.21,1665304.0,188.6673,188.917,187.6086,187.9781,1665304.0
2025-04-04 14:40:00,188.22,189.27,187.34,189.12,1452203.0,187.9881,189.0368,187.1092,188.887,1452203.0
2025-04-04 14:50:00,189.1,189.73,188.6,188.88,1069245.0,188.867,189.4963,188.3677,188.6473,1069245.0
2025-04-04 15:00:00,188.87,189.35,188.01,189.32,1500203.0,188.6373,189.1167,187.7784,189.0868,1500203.0
2025-04-04 15:10:00,189.31,190.43,189.16,189.45,2013541.0,189.0768,190.1954,188.927,189.2166,2013541.0
2025-04-04 15:20:00,189.43,190.87,189.42,190.22,1971382.0,189.1966,190.6349,189.1866,189.9857,1971382.0
2025-04-04 15:30:00,190.21,191.73,189.67,191.2,2307163.0,189.9757,191.4938,189.4363,190.9645,2307163.0
2025-04-04 15:40:00,191.18,191.43,189.34,189.37,1899886.0,190.9445,191.1942,189.1067,189.1367,1899886.0
2025-04-04 15:50:00,189.37,189.96,188.06,188.38,5924384.0,189.1367,189.726,187.8283,188.1479,5924384.0
2025-04-07 09:30:00,177.21,178.39,175.44,177.91,13754306.0,176.9917,178.1702,175.2239,177.6908,13754306.0
2025-04-07 09:40:00,177.86,179.37,174.72,178.43,6808242.0,177.6409,179.149,174.5048,178.2102,6808242.0
2025-04-07 09:50:00,178.44,181.14,178.24,180.49,4367722.0,178.2202,180.9168,178.0204,180.2676,4367722.0
2025-04-07 10:00:00,180.49,181.97,179.0,181.26,3381449.0,180.2676,181.7458,178.7795,181.0367,3381449.0
2025-04-07 10:10:00,181.24,194.15,181.16,189.13,8039799.0,181.0167,193.9108,180.9368,188.897,8039799.0
2025-04-07 10:20:00,189.08,189.11,181.45,181.77,4917067.0,188.8471,188.877,181.2265,181.5461,4917067.0
2025-04-07 10:30:00,181.68,185.94,179.72,179.94,3354649.0,181.4562,185.7109,179.4986,179.7183,3354649.0
2025-04-07 10:40:00,179.94,182.85,179.63,181.55,2146337.0,179.7183,182.6247,179.4087,181.3263,2146337.0
2025-04-07 10:50:00,181.61,184.68,181.28,183.87,1841538.0,181.3863,184.4525,181.0567,183.6435,1841538.0
2025-04-07 11:00:00,183.88,185.18,180.84,181.05,2013378.0,183.6535,184.9519,180.6172,180.827,2013378.0
2025-04-07 11:10:00,180.95,182.7,175.7,179.44,3892715.0,180.7271,182.4749,175.4835,179.2189,3892715.0
2025-04-07 11:20:00,179.41,180.84,176.03,176.36,2335262.0,179.189,180.6172,175.8131,176.1427,2335262.0
2025-04-07 11:30:00,176.4,179.5,176.38,178.16,2335914.0,176.1827,179.2789,176.1627,177.9405,2335914.0
2025-04-07 11:40:00,178.17,179.79,177.91,179.45,1543037.0,177.9505,179.5685,177.6908,179.2289,1543037.0
2025-04-07 11:50:00,179.48,180.38,178.43,178.78,1282578.0,179.2589,180.1578,178.2102,178.5598,1282578.0
2025-04-07 12:00:00,178.78,178.85,176.76,176.9,1348820.0,178.5598,178.6297,176.5422,176.6821,1348820.0
2025-04-07 12:10:00,176.89,177.66,176.07,176.26,1499077.0,176.6721,177.4411,175.8531,176.0429,1499077.0
2025-04-07 12:20:00,176.29,178.25,175.75,178.14,1388242.0,176.0728,178.0304,175.5335,177.9205,1388242.0
2025-04-07 12:30:00,178.1,179.8,177.84,179.12,1202358.0,177.8806,179.5785,177.6209,178.8993,1202358.0
2025-04-07 12:40:00,179.1,179.52,177.58,178.02,1091627.0,178.8794,179.2988,177.3612,177.8007,1091627.0
2025-04-07 12:50:00,178.02,178.54,177.23,177.6,1064450.0,177.8007,178.3201,177.0117,177.3812,1064450.0
2025-04-07 13:00:00,177.61,180.36,177.1,178.3,1863135.0,177.3912,180.1378,176.8818,178.0803,1863135.0
2025-04-07 13:10:00,178.31,180.4,177.83,180.09,1252023.0,178.0903,180.1778,177.6109,179.8681,1252023.0
2025-04-07 13:20:00,180.06,181.72,179.89,181.54,1571671.0,179.8382,181.4961,179.6684,181.3164,1571671.0
2025-04-07 13:30:00,181.56,181.69,179.96,181.5,1195387.0,181.3363,181.4662,179.7383,181.2764,1195387.0
2025-04-07 13:40:00,181.51,182.95,180.74,181.42,1358174.0,181.2864,182.7246,180.5173,181.1965,1358174.0
2025-04-07 13:50:00,181.42,182.9,180.91,182.61,1070662.0,181.1965,182.6747,180.6871,182.385,1070662.0
2025-04-07 14:00:00,182.61,182.77,180.41,180.91,1248108.0,182.385,182.5448,180.1877,180.6871,1248108.0
2025-04-07 14:10:00,180.88,183.9,179.5,182.73,2731628.0,180.6572,183.6734,179.2789,182.5049,2731628.0
2025-04-07 14:20:00,182.73,183.08,180.22,180.34,1674259.0,182.5049,182.8545,179.998,180.1178,1674259.0
2025-04-07 14:30:00,180.34,181.99,179.7,181.71,1421180.0,180.1178,181.7658,179.4786,181.4861,1421180.0
2025-04-07 14:40:00,181.69,182.3,180.44,180.7,1394688.0,181.4662,182.0754,180.2177,180.4774,1394688.0
2025-04-07 14:50:00,180.62,181.04,179.45,179.97,1252589.0,180.3975,180.817,179.2289,179.7483,1252589.0
2025-04-07 15:00:00,179.97,181.12,179.38,179.56,1850510.0,179.7483,180.8969,179.159,179.3388,1850510.0
2025-04-07 15:10:00,179.53,180.12,178.29,179.93,1617631.0,179.3088,179.8981,178.0704,179.7083,1617631.0
2025-04-07 15:20:00,179.88,180.21,178.28,178.42,1673316.0,179.6584,179.988,178.0604,178.2002,1673316.0
2025-04-07 15:30:00,178.44,181.16,178.43,180.53,2073355.0,178.2202,180.9368,178.2102,180.3076,2073355.0
2025-04-07 15:40:00,180.53,180.65,178.91,179.76,2026686.0,180.3076,180.4275,178.6896,179.5385,2026686.0
2025-04-07 15:50:00,179.67,182.0,178.63,181.59,5108652.0,179.4487,181.7758,178.4099,181.3663,5108652.0
2025-04-08 09:30:00,186.54,187.52,185.09,185.64,5703148.0,186.3102,187.289,184.862,185.4113,5703148.0
2025-04-08 09:40:00,185.64,187.39,185.25,185.85,3054195.0,185.4113,187.1591,185.0218,185.621,3054195.0
2025-04-08 09:50:00,185.87,188.56,185.86,188.0,2516265.0,185.641,188.3277,185.631,187.7684,2516265.0
2025-04-08 10:00:00,188.0,189.46,187.78,189.45,2246771.0,187.7684,189.2266,187.5487,189.2166,2246771.0
2025-04-08 10:10:00,189.44,189.91,188.83,189.39,1936006.0,189.2066,189.676,188.5974,189.1567,1936006.0
2025-04-08 10:20:00,189.4,190.34,189.27,189.33,1858711.0,189.1667,190.1055,189.0368,189.0968,1858711.0
2025-04-08 10:30:00,189.32,189.84,188.87,189.72,1100650.0,189.0868,189.6061,188.6373,189.4863,1100650.0
2025-04-08 10:40:00,189.71,189.93,187.95,188.15,1658294.0,189.4763,189.696,187.7185,187.9182,1658294.0
2025-04-08 10:50:00,188.16,188.29,186.18,186.2,1504612.0,187.9282,188.058,185.9506,185.9706,1504612.0
2025-04-08 11:00:00,186.22,186.94,185.3,185.86,1601291.0,185.9906,186.7097,185.0717,185.631,1601291.0
2025-04-08 11:10:00,185.87,185.99,184.47,184.73,1320465.0,185.641,185.7609,184.2427,184.5024,1320465.0
2025-04-08 11:20:00,184.72,185.44,184.06,184.09,1469772.0,184.4924,185.2115,183.8332,183.8632,1469772.0
2025-04-08 11:30:00,184.07,185.28,184.0,184.96,969794.0,183.8432,185.0517,183.7733,184.7321,969794.0
2025-04-08 11:40:00,184.97,185.54,184.38,184.5,742206.0,184.7421,185.3114,184.1529,184.2727,742206.0
2025-04-08 11:50:00,184.49,184.68,183.03,184.47,1071031.0,184.2627,184.4525,182.8045,184.2427,1071031.0
2025-04-08 12:00:00,184.48,184.86,183.91,184.12,764008.0,184.2527,184.6323,183.6834,183.8932,764008.0
2025-04-08 12:10:00,184.12,184.87,182.73,183.04,858407.0,183.8932,184.6423,182.5049,182.8145,858407.0
2025-04-08 12:20:00,183.01,183.37,182.29,183.33,1068212.0,182.7845,183.1441,182.0654,183.1041,1068212.0
2025-04-08 12:30:00,183.32,183.52,179.77,180.07,2029193.0,183.0942,183.2939,179.5485,179.8482,2029193.0
2025-04-08 12:40:00,180.05,181.6,179.06,180.88,2138964.0,179.8282,181.3763,178.8394,180.6572,2138964.0
2025-04-08 12:50:00,180.89,181.2,178.94,179.17,1504337.0,180.6672,180.9768,178.7196,178.9493,1504337.0
2025-04-08 13:00:00,179.15,179.6,177.33,177.43,1725716.0,178.9293,179.3787,177.1115,177.2114,1725716.0
2025-04-08 13:10:00,177.42,178.13,176.8,176.91,1934538.0,177.2014,177.9106,176.5822,176.6921,1934538.0
2025-04-08 13:20:00,176.9,177.22,175.0,175.03,1953675.0,176.6821,177.0017,174.7844,174.8144,1953675.0
2025-04-08 13:30:00,175.02,177.75,174.85,177.32,2403829.0,174.8044,177.531,174.6346,177.1016,2403829.0
2025-04-08 13:40:00,177.31,178.61,176.6,176.94,1543471.0,177.0916,178.39,176.3824,176.722,1543471.0
2025-04-08 13:50:00,176.97,178.54,176.54,178.15,1089553.0,176.752,178.3201,176.3225,177.9305,1089553.0
2025-04-08 14:00:00,178.16,178.21,176.15,176.46,1048651.0,177.9405,177.9905,175.933,176.2426,1048651.0
2025-04-08 14:10:00,176.46,177.46,176.0,177.18,963333.0,176.2426,177.2414,175.7832,176.9617,963333.0
2025-04-08 14:20:00,177.19,177.25,175.2,175.32,1122782.0,176.9717,177.0316,174.9842,175.104,1122782.0
2025-04-08 14:30:00,175.31,177.25,174.96,175.97,1672856.0,175.094,177.0316,174.7445,175.7532,1672856.0
2025-04-08 14:40:00,175.99,177.04,175.5,176.68,1325360.0,175.7732,176.8219,175.2838,176.4623,1325360.0
2025-04-08 14:50:00,176.64,176.93,174.52,174.59,1571132.0,176.4224,176.712,174.305,174.3749,1571132.0
2025-04-08 15:00:00,174.58,174.89,172.68,172.86,1933332.0,174.3649,174.6745,172.4673,172.647,1933332.0
2025-04-08 15:10:00,172.86,173.26,171.63,172.14,2286196.0,172.647,173.0466,171.4186,171.9279,2286196.0
2025-04-08 15:20:00,172.16,173.49,171.81,172.89,2145961.0,171.9479,173.2763,171.5983,172.677,2145961.0
2025-04-08 15:30:00,172.87,172.9,170.11,170.31,2271208.0,172.657,172.687,169.9004,170.1002,2271208.0
2025-04-08 15:40:00,170.28,171.26,169.21,169.24,3348230.0,170.0702,171.049,169.0015,169.0315,3348230.0
2025-04-08 15:50:00,169.24,173.44,169.24,172.77,6332558.0,169.0315,173.2263,169.0315,172.5572,6332558.0
2025-04-09 09:30:00,172.06,178.8,171.89,178.5,7383932.0,171.848,178.5797,171.6782,178.2801,7383932.0
2025-04-09 09:40:00,178.49,178.9,175.81,177.63,4051336.0,178.2701,178.6796,175.5934,177.4112,4051336.0
2025-04-09 09:50:00,177.62,178.44,177.2,177.39,2336128.0,177.4012,178.2202,176.9817,177.1715,2336128.0
2025-04-09 10:00:00,177.4,179.42,176.72,177.31,2941371.0,177.1815,179.199,176.5023,177.0916,2941371.0
2025-04-09 10:10:00,177.31,178.73,177.15,177.92,1943477.0,177.0916,178.5098,176.9318,177.7008,1943477.0
2025-04-09 10:20:00,177.94,179.35,177.44,178.41,1818490.0,177.7208,179.1291,177.2214,178.1902,1818490.0
2025-04-09 10:30:00,178.47,180.42,178.32,178.84,2476416.0,178.2501,180.1977,178.1003,178.6197,2476416.0
2025-04-09 10:40:00,178.82,180.0,178.16,178.39,2323647.0,178.5997,179.7783,177.9405,178.1702,2323647.0
2025-04-09 10:50:00,178.37,178.62,176.83,177.72,2207190.0,178.1503,178.4,176.6122,177.5011,2207190.0
2025-04-09 11:00:00,177.7,179.58,177.59,179.48,1963786.0,177.4811,179.3588,177.3712,179.2589,1963786.0
2025-04-09 11:10:00,179.49,179.89,178.8,179.65,1586439.0,179.2689,179.6684,178.5797,179.4287,1586439.0
2025-04-09 11:20:00,179.63,180.18,179.36,179.74,1670178.0,179.4087,179.958,179.139,179.5186,1670178.0
2025-04-09 11:30:00,179.74,180.53,178.17,178.46,1736455.0,179.5186,180.3076,177.9505,178.2401,1736455.0
2025-04-09 11:40:00,178.44,179.95,177.75,179.34,1973335.0,178.2202,179.7283,177.531,179.1191,1973335.0
2025-04-09 11:50:00,179.3,179.74,178.37,178.73,1168721.0,179.0791,179.5186,178.1503,178.5098,1168721.0
2025-04-09 12:00:00,178.71,179.31,177.87,179.3,993030.0,178.4898,179.0891,177.6509,179.0791,993030.0
2025-04-09 12:10:00,179.31,181.07,179.07,180.4,1843888.0,179.0891,180.8469,178.8494,180.1778,1843888.0
2025-04-09 12:20:00,180.42,180.44,179.13,179.59,1138637.0,180.1977,180.2177,178.9093,179.3688,1138637.0
2025-04-09 12:30:00,179.58,180.18,179.24,179.92,698696.0,179.3588,179.958,179.0192,179.6984,698696.0
2025-04-09 12:40:00,179.91,180.2,179.43,180.14,816121.0,179.6884,179.978,179.209,179.9181,816121.0
2025-04-09 12:50:00,180.14,181.36,180.14,181.07,1569552.0,179.9181,181.1366,179.9181,180.8469,1569552.0
2025-04-09 13:00:00,181.1,183.03,180.88,180.95,2089431.0,180.8769,182.8045,180.6572,180.7271,2089431.0
2025-04-09 13:10:00,180.89,187.46,179.3,186.53,2412361.0,180.6672,187.2291,179.0791,186.3002,2412361.0
2025-04-09 13:20:00,186.5,194.49,183.66,188.53,6753942.0,186.2702,194.2504,183.4337,188.2977,6753942.0
2025-04-09 13:30:00,188.51,194.87,188.13,190.16,5195770.0,188.2778,194.6299,187.8982,189.9257,5195770.0
2025-04-09 13:40:00,190.16,192.87,188.91,191.69,3516921.0,189.9257,192.6324,188.6773,191.4539,3516921.0
2025-04-09 13:50:00,191.75,193.39,190.7,193.11,2907415.0,191.5138,193.1518,190.4651,192.8721,2907415.0
2025-04-09 14:00:00,193.1,194.65,191.23,192.2,3579119.0,192.8621,194.4102,190.9944,191.9632,3579119.0
2025-04-09 14:10:00,192.21,192.32,188.55,188.68,3085373.0,191.9732,192.0831,188.3177,188.4476,3085373.0
2025-04-09 14:20:00,188.68,191.5,188.18,190.8,2732855.0,188.4476,191.2641,187.9482,190.5649,2732855.0
2025-04-09 14:30:00,190.78,191.34,188.7,189.09,2301510.0,190.545,191.1043,188.4675,188.8571,2301510.0
2025-04-09 14:40:00,189.13,189.5,186.03,187.15,3298498.0,188.897,189.2665,185.8008,186.9194,3298498.0
2025-04-09 14:50:00,187.15,188.5,184.18,184.9,2906395.0,186.9194,188.2678,183.9531,184.6722,2906395.0
2025-04-09 15:00:00,184.9,187.26,183.87,187.2,2493112.0,184.6722,187.0293,183.6435,186.9694,2493112.0
2025-04-09 15:10:00,187.19,191.99,187.16,191.89,3981509.0,186.9594,191.7535,186.9294,191.6536,3981509.0
2025-04-09 15:20:00,191.94,198.98,191.86,196.06,8582331.0,191.7035,198.7349,191.6236,195.8185,8582331.0
2025-04-09 15:30:00,196.0,198.84,195.91,198.37,3872118.0,195.7585,198.595,195.6687,198.1256,3872118.0
2025-04-09 15:40:00,198.37,198.73,196.15,198.71,3224774.0,198.1256,198.4852,195.9084,198.4652,3224774.0
2025-04-09 15:50:00,198.73,200.61,198.17,198.85,8789138.0,198.4852,200.3629,197.9259,198.605,8789138.0
2025-04-10 09:30:00,189.06,193.87,188.99,193.28,6090188.0,188.8271,193.6312,188.7572,193.0419,6090188.0
2025-04-10 09:40:00,193.23,194.78,191.84,194.38,2767785.0,192.992,194.54,191.6037,194.1405,2767785.0
2025-04-10 09:50:00,194.39,194.76,192.52,193.28,2386008.0,194.1505,194.5201,192.2828,193.0419,2386008.0
2025-04-10 10:00:00,193.28,194.0,191.92,193.35,2310635.0,193.0419,193.761,191.6836,193.1118,2310635.0
2025-04-10 10:10:00,193.33,193.45,191.15,191.56,1631566.0,193.0918,193.2117,190.9145,191.324,1631566.0
2025-04-10 10:20:00,191.58,193.03,191.35,192.15,1336334.0,191.344,192.7922,191.1143,191.9133,1336334.0
2025-04-10 10:30:00,192.22,193.57,192.22,192.73,1044682.0,191.9832,193.3315,191.9832,192.4926,1044682.0
2025-04-10 10:40:00,192.74,193.11,191.05,191.29,1295501.0,192.5026,192.8721,190.8146,191.0543,1295501.0
2025-04-10 10:50:00,191.29,191.5,189.75,189.93,1343820.0,191.0543,191.2641,189.5162,189.696,1343820.0
2025-04-10 11:00:00,189.91,191.11,189.79,190.91,1380811.0,189.676,190.8746,189.5562,190.6748,1380811.0
2025-04-10 11:10:00,190.91,190.92,188.95,189.27,1373498.0,190.6748,190.6848,188.7172,189.0368,1373498.0
2025-04-10 11:20:00,189.28,189.56,188.69,188.86,1216055.0,189.0468,189.3265,188.4575,188.6273,1216055.0
2025-04-10 11:30:00,188.86,189.23,188.0,188.16,1343164.0,188.6273,188.9969,187.7684,187.9282,1343164.0
2025-04-10 11:40:00,188.13,189.19,187.68,187.89,1141683.0,187.8982,188.9569,187.4488,187.6585,1141683.0
2025-04-10 11:50:00,187.89,188.27,186.45,186.65,1521208.0,187.6585,188.0381,186.2203,186.4201,1521208.0
2025-04-10 12:00:00,186.6,187.73,186.02,187.05,1470503.0,186.3701,187.4987,185.7908,186.8196,1470503.0
2025-04-10 12:10:00,187.06,187.58,184.84,185.06,1485122.0,186.8296,187.3489,184.6123,184.832,1485122.0
2025-04-10 12:20:00,185.08,185.08,183.0,184.27,2230359.0,184.852,184.852,182.7746,184.043,2230359.0
2025-04-10 12:30:00,184.27,187.54,184.17,187.17,1904393.0,184.043,187.309,183.9431,186.9394,1904393.0
2025-04-10 12:40:00,187.16,188.2,186.35,187.92,1916585.0,186.9294,187.9681,186.1204,187.6885,1916585.0
2025-04-10 12:50:00,187.92,188.31,186.63,187.53,1354444.0,187.6885,188.078,186.4001,187.299,1354444.0
2025-04-10 13:00:00,187.5,189.9,186.2,186.39,1770616.0,187.269,189.6661,185.9706,186.1604,1770616.0
2025-04-10 13:10:00,186.37,186.66,184.96,185.86,1257406.0,186.1404,186.43,184.7321,185.631,1257406.0
2025-04-10 13:20:00,185.85,188.15,184.63,188.01,1318857.0,185.621,187.9182,184.4025,187.7784,1318857.0
2025-04-10 13:30:00,187.97,189.39,187.6,188.29,1059325.0,187.7384,189.1567,187.3689,188.058,1059325.0
2025-04-10 13:40:00,188.29,189.69,186.0,189.18,2909630.0,188.058,189.4563,185.7709,188.9469,2909630.0
2025-04-10 13:50:00,189.23,191.28,189.08,190.39,1658246.0,188.9969,191.0444,188.8471,190.1555,1658246.0
2025-04-10 14:00:00,190.37,191.6,188.84,188.96,1620094.0,190.1355,191.364,188.6074,188.7272,1620094.0
2025-04-10 14:10:00,188.96,189.49,188.11,189.04,1096083.0,188.7272,189.2566,187.8783,188.8071,1096083.0
2025-04-10 14:20:00,189.05,192.0,188.98,191.76,1949120.0,188.8171,191.7635,188.7472,191.5238,1949120.0
2025-04-10 14:30:00,191.75,192.13,189.83,191.19,1209271.0,191.5138,191.8933,189.5961,190.9545,1209271.0
2025-04-10 14:40:00,191.2,192.06,189.86,190.61,1198164.0,190.9645,191.8234,189.6261,190.3752,1198164.0
2025-04-10 14:50:00,190.69,191.48,189.0,190.73,1179688.0,190.4551,191.2441,188.7672,190.495,1179688.0
2025-04-10 15:00:00,190.78,192.16,190.03,190.12,1313221.0,190.545,191.9233,189.7959,189.8858,1313221.0
2025-04-10 15:10:00,190.17,191.8,190.02,191.75,1052167.0,189.9357,191.5637,189.7859,191.5138,1052167.0
2025-04-10 15:20:00,191.75,192.8,189.94,190.0,1585376.0,191.5138,192.5625,189.706,189.7659,1585376.0
2025-04-10 15:30:00,190.0,191.31,189.65,189.8,1318657.0,189.7659,191.0743,189.4164,189.5662,1318657.0
2025-04-10 15:40:00,189.79,190.15,187.83,189.24,1817538.0,189.5562,189.9157,187.5986,189.0069,1817538.0
2025-04-10 15:50:00,189.2,192.45,189.1,190.68,4380665.0,188.9669,192.2129,188.867,190.4451,4380665.0
2025-04-11 09:30:00,186.1,190.97,186.06,190.24,3305998.0,185.8707,190.7347,185.8308,190.0056,3305998.0
2025-04-11 09:40:00,190.24,192.09,189.42,191.4,2026923.0,190.0056,191.8534,189.1866,191.1642,2026923.0
2025-04-11 09:50:00,191.41,193.25,191.0,191.55,1858976.0,191.1742,193.0119,190.7647,191.314,1858976.0
2025-04-11 10:00:00,191.43,192.59,190.31,192.49,1803103.0,191.1942,192.3527,190.0756,192.2529,1803103.0
2025-04-11 10:10:00,192.52,192.94,190.6,190.65,1155872.0,192.2828,192.7023,190.3652,190.4151,1155872.0
2025-04-11 10:20:00,190.7,190.91,189.45,189.93,1289060.0,190.4651,190.6748,189.2166,189.696,1289060.0
2025-04-11 10:30:00,189.94,192.45,189.63,192.02,1313481.0,189.706,192.2129,189.3964,191.7834,1313481.0
2025-04-11 10:40:00,192.03,193.7,191.58,193.53,1463932.0,191.7934,193.4614,191.344,193.2916,1463932.0
2025-04-11 10:50:00,193.5,193.51,192.07,192.28,1107299.0,193.2616,193.2716,191.8334,192.0431,1107299.0
2025-04-11 11:00:00,192.27,194.2,191.5,193.69,1357077.0,192.0331,193.9608,191.2641,193.4514,1357077.0
2025-04-11 11:10:00,193.69,193.93,191.95,192.36,1284842.0,193.4514,193.6911,191.7135,192.123,1284842.0
2025-04-11 11:20:00,192.37,193.62,191.94,193.32,989933.0,192.133,193.3815,191.7035,193.0818,989933.0
2025-04-11 11:30:00,193.29,194.74,192.87,194.69,1031299.0,193.0519,194.5001,192.6324,194.4502,1031299.0
2025-04-11 11:40:00,194.7,195.27,194.02,194.96,1397581.0,194.4601,195.0294,193.781,194.7198,1397581.0
2025-04-11 11:50:00,194.92,195.66,194.45,195.64,1202844.0,194.6799,195.419,194.2105,195.399,1202844.0
2025-04-11 12:00:00,195.63,197.68,195.21,196.22,2420925.0,195.389,197.4365,194.9695,195.9783,2420925.0
2025-04-11 12:10:00,196.22,197.08,195.61,197.01,1572762.0,195.9783,196.8372,195.369,196.7673,1572762.0
2025-04-11 12:20:00,197.01,197.07,195.63,195.8,1174700.0,196.7673,196.8272,195.389,195.5588,1174700.0
2025-04-11 12:30:00,195.82,198.18,195.81,197.51,1488982.0,195.5788,197.9359,195.5688,197.2667,1488982.0
2025-04-11 12:40:00,197.53,199.1,197.03,199.04,1535365.0,197.2867,198.8547,196.7873,198.7948,1535365.0
2025-04-11 12:50:00,199.09,199.35,198.25,198.47,1770737.0,198.8447,199.1044,198.0058,198.2255,1770737.0
2025-04-11 13:00:00,198.49,198.88,197.63,198.37,1067485.0,198.2455,198.635,197.3865,198.1256,1067485.0
2025-04-11 13:10:00,198.35,198.52,197.3,197.64,1036101.0,198.1056,198.2754,197.0569,197.3965,1036101.0
2025-04-11 13:20:00,197.62,198.05,196.58,196.83,1067996.0,197.3765,197.806,196.3378,196.5875,1067996.0
2025-04-11 13:30:00,196.83,197.87,196.03,197.78,1217892.0,196.5875,197.6262,195.7885,197.5363,1217892.0
2025-04-11 13:40:00,197.78,199.54,197.72,198.52,1548382.0,197.5363,199.2942,197.4764,198.2754,1548382.0
2025-04-11 13:50:00,198.54,198.96,198.01,198.26,935407.0,198.2954,198.7149,197.7661,198.0158,935407.0
2025-04-11 14:00:00,198.26,198.45,197.29,197.97,898954.0,198.0158,198.2055,197.047,197.7261,898954.0
2025-04-11 14:10:00,197.91,198.64,197.28,197.54,795311.0,197.6662,198.3953,197.037,197.2966,795311.0
2025-04-11 14:20:00,197.5,197.85,196.97,197.58,701498.0,197.2567,197.6063,196.7273,197.3366,701498.0
2025-04-11 14:30:00,197.6,198.33,197.42,197.93,607136.0,197.3566,198.0857,197.1768,197.6862,607136.0
2025-04-11 14:40:00,197.93,198.66,197.93,198.34,724325.0,197.6862,198.4153,197.6862,198.0957,724325.0
2025-04-11 14:50:00,198.37,198.42,197.4,197.54,631522.0,198.1256,198.1756,197.1568,197.2966,631522.0
2025-04-11 15:00:00,197.55,198.64,197.49,198.5,902648.0,197.3066,198.3953,197.2467,198.2555,902648.0
2025-04-11 15:10:00,198.5,198.79,197.91,198.59,862884.0,198.2555,198.5451,197.6662,198.3453,862884.0
2025-04-11 15:20:00,198.65,198.95,198.33,198.34,957725.0,198.4053,198.7049,198.0857,198.0957,957725.0
2025-04-11 15:30:00,198.35,198.39,197.54,197.98,1151864.0,198.1056,198.1456,197.2966,197.7361,1151864.0
2025-04-11 15:40:00,197.98,198.21,197.62,198.03,1197884.0,197.7361,197.9658,197.3765,197.786,1197884.0
2025-04-11 15:50:00,198.04,199.3,197.55,198.02,4917661.0,197.796,199.0545,197.3066,197.7761,4917661.0
2025-04-14 09:30:00,211.43,212.94,207.9,208.51,11666935.0,211.1695,212.6777,207.6439,208.2531,11666935.0
2025-04-14 09:40:00,208.53,208.59,206.1,207.84,4573168.0,208.2731,208.333,205.8461,207.584,4573168.0
2025-04-14 09:50:00,207.81,207.85,206.23,206.76,2340712.0,207.554,207.5939,205.9759,206.5053,2340712.0
2025-04-14 10:00:00,206.8,207.67,206.23,206.25,2408887.0,206.5452,207.4142,205.9759,205.9959,2408887.0
2025-04-14 10:10:00,206.26,206.31,204.61,205.55,2782701.0,206.0059,206.0558,204.3579,205.2968,2782701.0
2025-04-14 10:20:00,205.53,205.74,204.66,204.75,2144976.0,205.2768,205.4865,204.4079,204.4978,2144976.0
2025-04-14 10:30:00,204.8,205.77,204.41,205.38,2133552.0,204.5477,205.5165,204.1582,205.127,2133552.0
2025-04-14 10:40:00,205.4,206.2,205.03,205.83,1506931.0,205.147,205.946,204.7774,205.5764,1506931.0
2025-04-14 10:50:00,205.86,205.93,204.96,205.24,1308437.0,205.6064,205.6763,204.7075,204.9872,1308437.0
2025-04-14 11:00:00,205.22,205.6,203.96,204.31,1577934.0,204.9672,205.3467,203.7087,204.0583,1577934.0
2025-04-14 11:10:00,204.27,205.02,204.04,204.95,1490587.0,204.0184,204.7674,203.7886,204.6975,1490587.0
2025-04-14 11:20:00,204.95,204.99,203.41,203.6,1193959.0,204.6975,204.7375,203.1594,203.3492,1193959.0
2025-04-14 11:30:00,203.65,204.07,202.28,202.33,1509250.0,203.3991,203.8186,202.0308,202.0807,1509250.0
2025-04-14 11:40:00,202.29,203.05,201.82,201.92,1353512.0,202.0408,202.7999,201.5714,201.6712,1353512.0
2025-04-14 11:50:00,201.9,203.2,201.79,202.51,1281899.0,201.6513,202.9497,201.5414,202.2605,1281899.0
2025-04-14 12:00:00,202.51,203.26,202.37,202.6,903564.0,202.2605,203.0096,202.1207,202.3504,903564.0
2025-04-14 12:10:00,202.61,204.38,201.6,203.38,1572679.0,202.3604,204.1282,201.3516,203.1294,1572679.0
2025-04-14 12:20:00,203.46,204.17,201.16,201.75,2460661.0,203.2094,203.9185,200.9122,201.5015,2460661.0
2025-04-14 12:30:00,201.73,202.96,201.56,202.6,1063449.0,201.4815,202.71,201.3117,202.3504,1063449.0
2025-04-14 12:40:00,202.62,203.15,202.5,202.9,818151.0,202.3704,202.8997,202.2505,202.65,818151.0
2025-04-14 12:50:00,202.87,203.03,202.06,202.18,762140.0,202.6201,202.7799,201.8111,201.9309,762140.0
2025-04-14 13:00:00,202.21,203.69,202.09,203.29,1092040.0,201.9609,203.4391,201.841,203.0396,1092040.0
2025-04-14 13:10:00,203.3,203.89,202.97,203.84,718280.0,203.0495,203.6388,202.72,203.5889,718280.0
2025-04-14 13:20:00,203.87,204.98,203.8,203.86,1479323.0,203.6188,204.7275,203.5489,203.6089,1479323.0
2025-04-14 13:30:00,203.89,204.34,203.52,203.95,1048468.0,203.6388,204.0883,203.2693,203.6987,1048468.0
2025-04-14 13:40:00,203.95,204.35,203.43,203.88,719271.0,203.6987,204.0983,203.1794,203.6288,719271.0
2025-04-14 13:50:00,203.87,204.81,203.77,204.63,712323.0,203.6188,204.5577,203.519,204.3779,712323.0
2025-04-14 14:00:00,204.64,205.24,204.42,205.21,862077.0,204.3879,204.9872,204.1682,204.9572,862077.0
2025-04-14 14:10:00,205.21,205.37,204.81,205.13,711506.0,204.9572,205.117,204.5577,204.8773,711506.0
2025-04-14 14:20:00,205.14,205.82,205.06,205.79,689642.0,204.8873,205.5664,204.8074,205.5365,689642.0
2025-04-14 14:30:00,205.79,205.9,205.39,205.7,849547.0,205.5365,205.6463,205.137,205.4466,849547.0
2025-04-14 14:40:00,205.71,206.03,205.57,205.84,677299.0,205.4566,205.7762,205.3168,205.5864,677299.0
2025-04-14 14:50:00,205.86,206.19,205.75,205.9,721322.0,205.6064,205.936,205.4965,205.6463,721322.0
2025-04-14 15:00:00,205.89,206.63,205.87,206.52,929474.0,205.6364,206.3754,205.6164,206.2656,929474.0
2025-04-14 15:10:00,206.54,206.66,205.61,205.78,936781.0,206.2856,206.4054,205.3567,205.5265,936781.0
2025-04-14 15:20:00,205.79,205.98,205.46,205.71,908892.0,205.5365,205.7262,205.2069,205.4566,908892.0
2025-04-14 15:30:00,205.72,205.83,205.23,205.54,1042977.0,205.4666,205.5764,204.9772,205.2868,1042977.0
2025-04-14 15:40:00,205.55,205.9,204.62,204.79,1212886.0,205.2968,205.6463,204.3679,204.5377,1212886.0
2025-04-14 15:50:00,204.75,204.75,202.31,202.59,4236781.0,204.4978,204.4978,202.0608,202.3404,4236781.0
2025-04-15 09:30:00,201.76,203.24,201.14,202.86,3124129.0,201.5114,202.9896,200.8922,202.6101,3124129.0
2025-04-15 09:40:00,202.88,202.97,201.92,202.82,1313172.0,202.6301,202.72,201.6712,202.5701,1313172.0
2025-04-15 09:50:00,202.85,203.51,202.74,202.94,1202342.0,202.6001,203.2593,202.4902,202.69,1202342.0
2025-04-15 10:00:00,202.94,203.06,202.08,202.41,1045598.0,202.69,202.8098,201.8311,202.1606,1045598.0
2025-04-15 10:10:00,202.38,202.65,200.42,200.46,1458618.0,202.1307,202.4003,200.1731,200.213,1458618.0
2025-04-15 10:20:00,200.45,201.11,199.8,200.8,1521726.0,200.2031,200.8622,199.5539,200.5526,1521726.0
2025-04-15 10:30:00,200.79,201.68,200.68,201.18,932625.0,200.5426,201.4315,200.4328,200.9322,932625.0
2025-04-15 10:40:00,201.22,202.67,201.0,201.79,1105888.0,200.9721,202.4203,200.7524,201.5414,1105888.0
2025-04-15 10:50:00,201.78,202.25,201.38,201.78,641029.0,201.5314,202.0008,201.1319,201.5314,641029.0
2025-04-15 11:00:00,201.82,202.14,201.25,201.63,599647.0,201.5714,201.891,201.0021,201.3816,599647.0
2025-04-15 11:10:00,201.62,202.59,201.52,202.5,735033.0,201.3716,202.3404,201.2717,202.2505,735033.0
2025-04-15 11:20:00,202.51,203.09,202.05,202.13,703104.0,202.2605,202.8398,201.8011,201.881,703104.0
2025-04-15 11:30:00,202.13,202.71,201.96,202.12,531412.0,201.881,202.4603,201.7112,201.871,531412.0
2025-04-15 11:40:00,202.1,202.62,202.04,202.42,552333.0,201.851,202.3704,201.7911,202.1706,552333.0
2025-04-15 11:50:00,202.47,203.3,202.19,202.89,489567.0,202.2206,203.0495,201.9409,202.6401,489567.0
2025-04-15 12:00:00,202.88,203.01,202.3,202.43,416261.0,202.6301,202.7599,202.0508,202.1806,416261.0
2025-04-15 12:10:00,202.43,202.94,202.38,202.71,431484.0,202.1806,202.69,202.1307,202.4603,431484.0
2025-04-15 12:20:00,202.71,203.35,202.59,203.04,497627.0,202.4603,203.0995,202.3404,202.7899,497627.0
2025-04-15 12:30:00,203.05,203.29,202.92,202.98,271756.0,202.7999,203.0396,202.67,202.7299,271756.0
2025-04-15 12:40:00,202.98,203.26,202.71,202.86,389616.0,202.7299,203.0096,202.4603,202.6101,389616.0
2025-04-15 12:50:00,202.86,202.91,201.31,201.49,597850.0,202.6101,202.66,201.062,201.2418,597850.0
2025-04-15 13:00:00,201.49,202.43,201.11,202.12,700266.0,201.2418,202.1806,200.8622,201.871,700266.0
2025-04-15 13:10:00,202.08,202.49,201.94,202.25,441628.0,201.8311,202.2405,201.6912,202.0008,441628.0
2025-04-15 13:20:00,202.25,202.28,201.52,201.6,604090.0,202.0008,202.0308,201.2717,201.3516,604090.0
2025-04-15 13:30:00,201.59,202.54,201.55,202.5,415585.0,201.3417,202.2905,201.3017,202.2505,415585.0
2025-04-15 13:40:00,202.51,202.78,202.33,202.7,396131.0,202.2605,202.5302,202.0807,202.4503,396131.0
2025-04-15 13:50:00,202.71,202.74,201.86,202.35,444595.0,202.4603,202.4902,201.6113,202.1007,444595.0
2025-04-15 14:00:00,202.39,202.67,201.94,202.39,411592.0,202.1407,202.4203,201.6912,202.1407,411592.0
2025-04-15 14:10:00,202.39,202.5,201.38,201.45,539557.0,202.1407,202.2505,201.1319,201.2018,539557.0
2025-04-15 14:20:00,201.46,202.13,201.3,201.77,441823.0,201.2118,201.881,201.052,201.5214,441823.0
2025-04-15 14:30:00,201.73,202.35,201.64,201.96,329672.0,201.4815,202.1007,201.3916,201.7112,329672.0
2025-04-15 14:40:00,201.92,202.65,201.8,202.3,460437.0,201.6712,202.4003,201.5514,202.0508,460437.0
2025-04-15 14:50:00,202.3,202.59,202.12,202.45,390136.0,202.0508,202.3404,201.871,202.2006,390136.0
2025-04-15 15:00:00,202.46,202.52,202.13,202.38,439745.0,202.2106,202.2705,201.881,202.1307,439745.0
2025-04-15 15:10:00,202.39,203.18,202.37,203.11,664689.0,202.1407,202.9297,202.1207,202.8598,664689.0
2025-04-15 15:20:00,203.1,203.29,202.52,202.81,595453.0,202.8498,203.0396,202.2705,202.5602,595453.0
2025-04-15 15:30:00,202.83,202.96,202.38,202.6,590896.0,202.5801,202.71,202.1307,202.3504,590896.0
2025-04-15 15:40:00,202.6,202.81,201.95,202.14,643051.0,202.3504,202.5602,201.7012,201.891,643051.0
2025-04-15 15:50:00,202.12,202.8,201.92,202.13,2167637.0,201.871,202.5502,201.6712,201.881,2167637.0
2025-04-16 09:30:00,198.36,200.7,198.3,198.79,3329832.0,198.1156,200.4528,198.0557,198.5451,3329832.0
2025-04-16 09:40:00,198.79,199.26,197.92,198.03,1524930.0,198.5451,199.0145,197.6762,197.786,1524930.0
2025-04-16 09:50:00,197.99,198.1,196.27,196.56,1787822.0,197.7461,197.856,196.0282,196.3179,1787822.0
2025-04-16 10:00:00,196.55,197.44,196.4,197.24,1311483.0,196.3079,197.1968,196.158,196.997,1311483.0
2025-04-16 10:10:00,197.23,197.26,196.0,196.56,1165092.0,196.987,197.017,195.7585,196.3179,1165092.0
2025-04-16 10:20:00,196.57,197.38,196.5,197.07,1019222.0,196.3278,197.1368,196.2579,196.8272,1019222.0
2025-04-16 10:30:00,197.06,197.83,196.81,197.81,885093.0,196.8172,197.5863,196.5675,197.5663,885093.0
2025-04-16 10:40:00,197.81,198.45,197.65,197.81,1086432.0,197.5663,198.2055,197.4065,197.5663,1086432.0
2025-04-16 10:50:00,197.81,197.92,197.46,197.58,762056.0,197.5663,197.6762,197.2167,197.3366,762056.0
2025-04-16 11:00:00,197.58,197.91,197.24,197.68,755083.0,197.3366,197.6662,196.997,197.4365,755083.0
2025-04-16 11:10:00,197.69,197.77,197.17,197.28,489351.0,197.4465,197.5264,196.9271,197.037,489351.0
2025-04-16 11:20:00,197.28,199.0,197.1,198.35,889078.0,197.037,198.7548,196.8572,198.1056,889078.0
2025-04-16 11:30:00,198.38,198.4,197.93,198.04,523127.0,198.1356,198.1556,197.6862,197.796,523127.0
2025-04-16 11:40:00,198.02,198.03,197.0,197.38,482369.0,197.7761,197.786,196.7573,197.1368,482369.0
2025-04-16 11:50:00,197.37,197.45,196.71,196.75,591069.0,197.1269,197.2068,196.4677,196.5076,591069.0
2025-04-16 12:00:00,196.75,197.0,196.44,196.82,609537.0,196.5076,196.7573,196.198,196.5775,609537.0
2025-04-16 12:10:00,196.82,196.91,196.49,196.61,397273.0,196.5775,196.6674,196.2479,196.3678,397273.0
2025-04-16 12:20:00,196.6,196.96,196.39,196.91,501655.0,196.3578,196.7174,196.1481,196.6674,501655.0
2025-04-16 12:30:00,196.91,197.36,196.77,196.82,446225.0,196.6674,197.1169,196.5276,196.5775,446225.0
2025-04-16 12:40:00,196.83,197.22,196.65,197.19,379302.0,196.5875,196.977,196.4077,196.9471,379302.0
2025-04-16 12:50:00,197.19,197.29,196.99,197.21,320351.0,196.9471,197.047,196.7473,196.967,320351.0
2025-04-16 13:00:00,197.23,197.56,197.04,197.27,452453.0,196.987,197.3166,196.7973,197.027,452453.0
2025-04-16 13:10:00,197.28,197.61,197.06,197.6,431416.0,197.037,197.3666,196.8172,197.3566,431416.0
2025-04-16 13:20:00,197.61,197.92,197.32,197.76,428516.0,197.3666,197.6762,197.0769,197.5164,428516.0
2025-04-16 13:30:00,197.76,197.81,196.15,196.31,1136779.0,197.5164,197.5663,195.9084,196.0682,1136779.0
2025-04-16 13:40:00,196.31,196.31,194.87,195.11,1252049.0,196.0682,196.0682,194.6299,194.8696,1252049.0
2025-04-16 13:50:00,195.1,195.75,193.92,193.99,1208127.0,194.8596,195.5088,193.6811,193.751,1208127.0
2025-04-16 14:00:00,193.99,194.8,193.93,194.73,1088883.0,193.751,194.56,193.6911,194.4901,1088883.0
2025-04-16 14:10:00,194.75,195.4,194.36,194.58,671807.0,194.5101,195.1593,194.1206,194.3403,671807.0
2025-04-16 14:20:00,194.59,195.13,194.39,194.56,532537.0,194.3503,194.8896,194.1505,194.3203,532537.0
2025-04-16 14:30:00,194.54,194.65,193.87,193.91,593595.0,194.3003,194.4102,193.6312,193.6711,593595.0
2025-04-16 14:40:00,193.93,194.14,193.5,193.95,658331.0,193.6911,193.9008,193.2616,193.7111,658331.0
2025-04-16 14:50:00,193.93,193.95,193.3,193.34,561258.0,193.6911,193.7111,193.0619,193.1018,561258.0
2025-04-16 15:00:00,193.33,193.58,192.78,192.86,661770.0,193.0918,193.3415,192.5425,192.6224,661770.0
2025-04-16 15:10:00,192.85,193.44,192.56,193.15,914388.0,192.6124,193.2017,192.3228,192.9121,914388.0
2025-04-16 15:20:00,193.14,193.16,192.37,192.57,884390.0,192.9021,192.922,192.133,192.3328,884390.0
2025-04-16 15:30:00,192.58,193.52,192.57,193.45,1023213.0,192.3428,193.2816,192.3328,193.2117,1023213.0
2025-04-16 15:40:00,193.46,193.71,193.26,193.37,1182428.0,193.2217,193.4714,193.0219,193.1318,1182428.0
2025-04-16 15:50:00,193.42,194.87,193.4,194.3,2983738.0,193.1817,194.6299,193.1617,194.0606,2983738.0
2025-04-17 09:30:00,197.02,197.2,194.72,194.98,4720987.0,196.7773,196.9571,194.4801,194.7398,4720987.0
2025-04-17 09:40:00,194.97,195.42,194.64,195.11,784273.0,194.7298,195.1793,194.4002,194.8696,784273.0
2025-04-17 09:50:00,195.13,196.27,195.07,196.08,807719.0,194.8896,196.0282,194.8297,195.8384,807719.0
2025-04-17 10:00:00,196.1,196.51,195.55,195.83,858244.0,195.8584,196.2679,195.3091,195.5888,858244.0
2025-04-17 10:10:00,195.84,196.49,195.55,196.03,640967.0,195.5987,196.2479,195.3091,195.7885,640967.0
2025-04-17 10:20:00,196.03,196.28,195.43,195.65,703389.0,195.7885,196.0382,195.1892,195.409,703389.0
2025-04-17 10:30:00,195.64,196.36,194.42,196.23,1543502.0,195.399,196.1181,194.1805,195.9883,1543502.0
2025-04-17 10:40:00,196.25,197.1,196.22,196.28,849066.0,196.0082,196.8572,195.9783,196.0382,849066.0
2025-04-17 10:50:00,196.27,196.51,195.73,195.78,629240.0,196.0282,196.2679,195.4889,195.5388,629240.0
2025-04-17 11:00:00,195.79,196.74,195.43,196.31,1009101.0,195.5488,196.4976,195.1892,196.0682,1009101.0
2025-04-17 11:10:00,196.3,197.08,196.21,196.95,735986.0,196.0582,196.8372,195.9683,196.7074,735986.0
2025-04-17 11:20:00,196.94,197.0,195.93,196.04,469015.0,196.6974,196.7573,195.6886,195.7985,469015.0
2025-04-17 11:30:00,196.03,197.0,195.98,196.74,487320.0,195.7885,196.7573,195.7386,196.4976,487320.0
2025-04-17 11:40:00,196.75,196.87,196.11,196.24,349879.0,196.5076,196.6275,195.8684,195.9982,349879.0
2025-04-17 11:50:00,196.25,196.95,196.02,196.11,467984.0,196.0082,196.7074,195.7785,195.8684,467984.0
2025-04-17 12:00:00,196.12,197.86,196.08,197.51,717217.0,195.8784,197.6162,195.8384,197.2667,717217.0
2025-04-17 12:10:00,197.5,198.0,196.58,197.91,883512.0,197.2567,197.7561,196.3378,197.6662,883512.0
2025-04-17 12:20:00,197.9,198.05,197.52,197.81,477611.0,197.6562,197.806,197.2767,197.5663,477611.0
2025-04-17 12:30:00,197.83,198.33,197.57,197.8,701647.0,197.5863,198.0857,197.3266,197.5563,701647.0
2025-04-17 12:40:00,197.79,197.99,197.18,197.73,526321.0,197.5463,197.7461,196.9371,197.4864,526321.0
2025-04-17 12:50:00,197.75,198.57,197.74,198.17,468485.0,197.5064,198.3254,197.4964,197.9259,468485.0
2025-04-17 13:00:00,198.16,198.39,197.56,197.81,500398.0,197.9159,198.1456,197.3166,197.5663,500398.0
2025-04-17 13:10:00,197.8,197.83,197.0,197.05,479388.0,197.5563,197.5863,196.7573,196.8072,479388.0
2025-04-17 13:20:00,197.03,197.08,196.68,196.71,525372.0,196.7873,196.8372,196.4377,196.4677,525372.0
2025-04-17 13:30:00,196.71,197.63,196.67,197.63,438270.0,196.4677,197.3865,196.4277,197.3865,438270.0
2025-04-17 13:40:00,197.62,198.14,197.06,197.76,452791.0,197.3765,197.8959,196.8172,197.5164,452791.0
2025-04-17 13:50:00,197.74,198.27,197.71,197.81,376355.0,197.4964,198.0257,197.4664,197.5663,376355.0
2025-04-17 14:00:00,197.82,198.55,197.68,198.48,460223.0,197.5763,198.3054,197.4365,198.2355,460223.0
2025-04-17 14:10:00,198.48,198.84,198.0,198.5,564950.0,198.2355,198.595,197.7561,198.2555,564950.0
2025-04-17 14:20:00,198.48,198.73,198.26,198.28,443319.0,198.2355,198.4852,198.0158,198.0357,443319.0
2025-04-17 14:30:00,198.29,198.66,198.22,198.5,470958.0,198.0457,198.4153,197.9758,198.2555,470958.0
2025-04-17 14:40:00,198.5,198.54,197.55,197.89,648979.0,198.2555,198.2954,197.3066,197.6462,648979.0
2025-04-17 14:50:00,197.86,198.3,197.37,197.4,601490.0,197.6162,198.0557,197.1269,197.1568,601490.0
2025-04-17 15:00:00,197.4,197.51,197.15,197.44,516839.0,197.1568,197.2667,196.9071,197.1968,516839.0
2025-04-17 15:10:00,197.44,197.54,196.87,197.29,561297.0,197.1968,197.2966,196.6275,197.047,561297.0
2025-04-17 15:20:00,197.28,197.77,196.92,197.25,696152.0,197.037,197.5264,196.6774,197.007,696152.0
2025-04-17 15:30:00,197.25,197.7,197.09,197.34,573757.0,197.007,197.4564,196.8472,197.0969,573757.0
2025-04-17 15:40:00,197.35,197.53,196.45,196.5,633923.0,197.1069,197.2867,196.208,196.2579,633923.0
2025-04-17 15:50:00,196.47,197.36,195.81,196.87,2075653.0,196.228,197.1169,195.5688,196.6275,2075653.0
2025-04-21 09:30:00,193.31,193.8,192.38,193.01,2038456.0,193.0719,193.5613,192.143,192.7722,2038456.0
2025-04-21 09:40:00,193.03,193.5,192.6,193.42,861061.0,192.7922,193.2616,192.3627,193.1817,861061.0
2025-04-21 09:50:00,193.45,193.71,192.45,192.5,672322.0,193.2117,193.4714,192.2129,192.2629,672322.0
2025-04-21 10:00:00,192.45,192.51,191.36,191.79,1099105.0,192.2129,192.2728,191.1243,191.5537,1099105.0
2025-04-21 10:10:00,191.78,192.58,191.71,192.02,718193.0,191.5437,192.3428,191.4738,191.7834,718193.0
2025-04-21 10:20:00,192.04,192.65,191.98,192.12,720818.0,191.8034,192.4127,191.7435,191.8833,720818.0
2025-04-21 10:30:00,192.11,192.29,191.62,192.26,558691.0,191.8733,192.0531,191.3839,192.0231,558691.0
2025-04-21 10:40:00,192.26,192.49,191.42,191.49,526904.0,192.0231,192.2529,191.1842,191.2541,526904.0
2025-04-21 10:50:00,191.48,191.72,191.27,191.5,623598.0,191.2441,191.4838,191.0344,191.2641,623598.0
2025-04-21 11:00:00,191.5,191.96,191.27,191.79,567578.0,191.2641,191.7235,191.0344,191.5537,567578.0
2025-04-21 11:10:00,191.78,191.99,191.06,191.48,501234.0,191.5437,191.7535,190.8246,191.2441,501234.0
2025-04-21 11:20:00,191.47,191.5,190.6,190.74,568678.0,191.2341,191.2641,190.3652,190.505,568678.0
2025-04-21 11:30:00,190.72,190.83,190.09,190.17,769316.0,190.485,190.5949,189.8558,189.9357,769316.0
2025-04-21 11:40:00,190.17,190.69,189.81,190.18,753756.0,189.9357,190.4551,189.5762,189.9457,753756.0
2025-04-21 11:50:00,190.18,190.31,190.1,190.25,546646.0,189.9457,190.0756,189.8658,190.0156,546646.0
2025-04-21 12:00:00,190.24,190.95,190.23,190.9,456437.0,190.0056,190.7148,189.9956,190.6648,456437.0
2025-04-21 12:10:00,190.89,191.23,190.78,191.04,377440.0,190.6548,190.9944,190.545,190.8047,377440.0
2025-04-21 12:20:00,191.03,191.32,190.93,191.13,305909.0,190.7947,191.0843,190.6948,190.8945,305909.0
2025-04-21 12:30:00,191.12,191.75,191.11,191.57,356616.0,190.8846,191.5138,190.8746,191.334,356616.0
2025-04-21 12:40:00,191.58,191.64,190.85,190.97,418141.0,191.344,191.4039,190.6149,190.7347,418141.0
2025-04-21 12:50:00,190.99,191.04,190.68,190.77,318501.0,190.7547,190.8047,190.4451,190.535,318501.0
2025-04-21 13:00:00,190.77,190.99,190.13,190.4,474051.0,190.535,190.7547,189.8958,190.1654,474051.0
2025-04-21 13:10:00,190.38,190.55,190.17,190.46,428961.0,190.1455,190.3153,189.9357,190.2254,428961.0
2025-04-21 13:20:00,190.46,190.88,190.44,190.61,362365.0,190.2254,190.6448,190.2054,190.3752,362365.0
2025-04-21 13:30:00,190.59,191.02,190.55,190.67,386278.0,190.3552,190.7847,190.3153,190.4351,386278.0
2025-04-21 13:40:00,190.67,190.8,190.31,190.33,386221.0,190.4351,190.5649,190.0756,190.0955,386221.0
2025-04-21 13:50:00,190.33,190.64,190.28,190.51,342956.0,190.0955,190.4051,190.0456,190.2753,342956.0
2025-04-21 14:00:00,190.51,190.58,190.24,190.39,301616.0,190.2753,190.3452,190.0056,190.1555,301616.0
2025-04-21 14:10:00,190.39,190.93,190.24,190.78,318366.0,190.1555,190.6948,190.0056,190.545,318366.0
2025-04-21 14:20:00,190.77,190.84,190.59,190.82,307199.0,190.535,190.6049,190.3552,190.5849,307199.0
2025-04-21 14:30:00,190.81,191.14,190.79,190.91,369309.0,190.5749,190.9045,190.555,190.6748,369309.0
2025-04-21 14:40:00,190.9,190.95,190.34,190.64,459927.0,190.6648,190.7148,190.1055,190.4051,459927.0
2025-04-21 14:50:00,190.63,190.66,190.18,190.27,302812.0,190.3952,190.4251,189.9457,190.0356,302812.0
2025-04-21 15:00:00,190.27,190.92,190.24,190.58,364869.0,190.0356,190.6848,190.0056,190.3452,364869.0
2025-04-21 15:10:00,190.58,190.95,190.56,190.94,425967.0,190.3452,190.7148,190.3252,190.7048,425967.0
2025-04-21 15:20:00,190.94,191.38,190.92,191.11,552154.0,190.7048,191.1442,190.6848,190.8746,552154.0
2025-04-21 15:30:00,191.09,192.08,191.05,191.71,652291.0,190.8546,191.8434,190.8146,191.4738,652291.0
2025-04-21 15:40:00,191.7,192.09,191.61,191.99,658012.0,191.4638,191.8534,191.3739,191.7535,658012.0
2025-04-21 15:50:00,191.94,193.43,191.74,193.09,2519323.0,191.7035,193.1917,191.5038,192.8521,2519323.0
2025-04-22 09:30:00,196.0,197.45,195.97,196.72,2001821.0,195.7585,197.2068,195.7286,196.4777,2001821.0
2025-04-22 09:40:00,196.68,197.82,196.62,197.56,881593.0,196.4377,197.5763,196.3778,197.3166,881593.0
2025-04-22 09:50:00,197.55,197.87,197.13,197.82,677085.0,197.3066,197.6262,196.8871,197.5763,677085.0
2025-04-22 10:00:00,197.83,198.8,197.62,198.66,900313.0,197.5863,198.5551,197.3765,198.4153,900313.0
2025-04-22 10:10:00,198.66,198.94,197.75,197.93,814832.0,198.4153,198.6949,197.5064,197.6862,814832.0
2025-04-22 10:20:00,197.96,198.27,197.66,198.11,565034.0,197.7161,198.0257,197.4165,197.8659,565034.0
2025-04-22 10:30:00,198.12,198.73,197.67,198.72,483780.0,197.8759,198.4852,197.4265,198.4752,483780.0
2025-04-22 10:40:00,198.72,199.1,198.32,198.89,783481.0,198.4752,198.8547,198.0757,198.645,783481.0
2025-04-22 10:50:00,198.9,199.39,198.57,199.3,813604.0,198.655,199.1444,198.3254,199.0545,813604.0
2025-04-22 11:00:00,199.31,199.47,198.92,199.38,571107.0,199.0645,199.2243,198.6749,199.1344,571107.0
2025-04-22 11:10:00,199.37,199.49,198.87,199.0,643377.0,199.1244,199.2442,198.625,198.7548,643377.0
2025-04-22 11:20:00,199.01,199.55,198.77,198.83,641690.0,198.7648,199.3042,198.5251,198.5851,641690.0
2025-04-22 11:30:00,198.83,198.86,198.26,198.36,509929.0,198.5851,198.615,198.0158,198.1156,509929.0
2025-04-22 11:40:00,198.36,198.42,197.86,198.03,503964.0,198.1156,198.1756,197.6162,197.786,503964.0
2025-04-22 11:50:00,198.02,199.38,197.99,199.33,645159.0,197.7761,199.1344,197.7461,199.0844,645159.0
2025-04-22 12:00:00,199.34,200.0,199.02,199.64,1161422.0,199.0944,199.7536,198.7748,199.3941,1161422.0
2025-04-22 12:10:00,199.62,200.22,199.47,199.92,972957.0,199.3741,199.9733,199.2243,199.6737,972957.0
2025-04-22 12:20:00,199.91,201.55,199.9,201.38,1448473.0,199.6637,201.3017,199.6537,201.1319,1448473.0
2025-04-22 12:30:00,201.4,201.59,200.57,200.59,974378.0,201.1519,201.3417,200.3229,200.3429,974378.0
2025-04-22 12:40:00,200.6,201.09,200.43,200.82,636331.0,200.3529,200.8423,200.1831,200.5726,636331.0
2025-04-22 12:50:00,200.81,200.86,200.27,200.59,486469.0,200.5626,200.6126,200.0233,200.3429,486469.0
2025-04-22 13:00:00,200.61,201.01,200.35,200.56,604094.0,200.3629,200.7624,200.1032,200.3129,604094.0
2025-04-22 13:10:00,200.55,200.58,198.72,199.59,967829.0,200.3029,200.3329,198.4752,199.3441,967829.0
2025-04-22 13:20:00,199.58,200.19,198.32,198.54,745156.0,199.3341,199.9434,198.0757,198.2954,745156.0
2025-04-22 13:30:00,198.53,199.26,198.17,198.89,745775.0,198.2854,199.0145,197.9259,198.645,745775.0
2025-04-22 13:40:00,198.86,198.99,198.11,198.16,425415.0,198.615,198.7449,197.8659,197.9159,425415.0
2025-04-22 13:50:00,198.14,198.66,198.11,198.25,344584.0,197.8959,198.4153,197.8659,198.0058,344584.0
2025-04-22 14:00:00,198.25,199.24,198.1,199.05,436504.0,198.0058,198.9945,197.856,198.8048,436504.0
2025-04-22 14:10:00,199.02,199.42,198.92,199.23,465071.0,198.7748,199.1743,198.6749,198.9846,465071.0
2025-04-22 14:20:00,199.25,200.01,199.19,199.89,426903.0,199.0045,199.7636,198.9446,199.6437,426903.0
2025-04-22 14:30:00,199.88,200.07,199.8,199.9,420803.0,199.6338,199.8235,199.5539,199.6537,420803.0
2025-04-22 14:40:00,199.92,200.28,199.8,200.1,515543.0,199.6737,200.0333,199.5539,199.8535,515543.0
2025-04-22 14:50:00,200.12,200.5,200.11,200.15,476987.0,199.8735,200.253,199.8635,199.9034,476987.0
2025-04-22 15:00:00,200.14,200.42,199.87,199.88,498801.0,199.8934,200.1731,199.6238,199.6338,498801.0
2025-04-22 15:10:00,199.89,199.95,199.0,199.15,453163.0,199.6437,199.7037,198.7548,198.9047,453163.0
2025-04-22 15:20:00,199.17,199.24,198.56,198.62,636584.0,198.9246,198.9945,198.3154,198.3753,636584.0
2025-04-22 15:30:00,198.63,198.63,198.0,198.06,662022.0,198.3853,198.3853,197.7561,197.816,662022.0
2025-04-22 15:40:00,198.05,199.55,198.03,199.45,737908.0,197.806,199.3042,197.786,199.2043,737908.0
2025-04-22 15:50:00,199.45,199.89,198.69,199.56,2773757.0,199.2043,199.6437,198.4452,199.3142,2773757.0
2025-04-23 09:30:00,205.99,207.41,204.63,205.33,3965501.0,205.7362,207.1545,204.3779,205.077,3965501.0
2025-04-23 09:40:00,205.33,207.51,205.09,207.23,2427921.0,205.077,207.2544,204.8373,206.9747,2427921.0
2025-04-23 09:50:00,207.22,207.63,205.86,207.38,1487825.0,206.9647,207.3742,205.6064,207.1245,1487825.0
2025-04-23 10:00:00,207.32,208.0,205.71,206.11,1131268.0,207.0646,207.7438,205.4566,205.8561,1131268.0
2025-04-23 10:10:00,206.12,207.0,205.62,206.3,775929.0,205.8661,206.745,205.3667,206.0459,775929.0
2025-04-23 10:20:00,206.27,207.1,205.72,206.82,698206.0,206.0159,206.8449,205.4666,206.5652,698206.0
2025-04-23 10:30:00,206.81,207.95,206.66,207.67,909873.0,206.5552,207.6938,206.4054,207.4142,909873.0
2025-04-23 10:40:00,207.67,207.79,207.27,207.33,616523.0,207.4142,207.534,207.0147,207.0746,616523.0
2025-04-23 10:50:00,207.36,207.46,206.68,206.9,625686.0,207.1045,207.2044,206.4254,206.6451,625686.0
2025-04-23 11:00:00,206.93,207.57,206.19,207.08,827959.0,206.6751,207.3143,205.936,206.8249,827959.0
2025-04-23 11:10:00,207.08,207.1,206.27,206.36,584768.0,206.8249,206.8449,206.0159,206.1058,584768.0
2025-04-23 11:20:00,206.35,206.6,204.06,204.63,1487390.0,206.0958,206.3455,203.8086,204.3779,1487390.0
2025-04-23 11:30:00,204.63,204.96,204.17,204.93,828315.0,204.3779,204.7075,203.9185,204.6775,828315.0
2025-04-23 11:40:00,204.91,205.42,204.06,204.08,716498.0,204.6576,205.1669,203.8086,203.8286,716498.0
2025-04-23 11:50:00,204.09,204.61,203.65,204.27,516515.0,203.8386,204.3579,203.3991,204.0184,516515.0
2025-04-23 12:00:00,204.27,204.36,203.57,203.76,493680.0,204.0184,204.1082,203.3192,203.509,493680.0
2025-04-23 12:10:00,203.72,204.16,203.01,203.02,428254.0,203.469,203.9085,202.7599,202.7699,428254.0
2025-04-23 12:20:00,203.05,204.18,202.79,204.11,657759.0,202.7999,203.9285,202.5402,203.8585,657759.0
2025-04-23 12:30:00,204.13,204.44,203.73,204.31,497376.0,203.8785,204.1881,203.479,204.0583,497376.0
2025-04-23 12:40:00,204.32,204.43,203.56,203.63,326786.0,204.0683,204.1782,203.3092,203.3791,326786.0
2025-04-23 12:50:00,203.63,204.96,203.51,204.76,352130.0,203.3791,204.7075,203.2593,204.5077,352130.0
2025-04-23 13:00:00,204.75,205.07,203.83,204.92,472386.0,204.4978,204.8174,203.5789,204.6676,472386.0
2025-04-23 13:10:00,204.92,205.18,204.61,205.08,336907.0,204.6676,204.9272,204.3579,204.8274,336907.0
2025-04-23 13:20:00,205.12,205.45,204.93,204.94,384565.0,204.8673,205.1969,204.6775,204.6875,384565.0
2025-04-23 13:30:00,204.99,205.37,204.21,204.4,388572.0,204.7375,205.117,203.9584,204.1482,388572.0
2025-04-23 13:40:00,204.4,204.78,204.22,204.6,281053.0,204.1482,204.5277,203.9684,204.3479,281053.0
2025-04-23 13:50:00,204.58,205.65,204.49,205.39,401949.0,204.328,205.3967,204.2381,205.137,401949.0
2025-04-23 14:00:00,205.39,205.54,204.65,204.88,386252.0,205.137,205.2868,204.3979,204.6276,386252.0
2025-04-23 14:10:00,204.87,205.39,204.74,204.81,412748.0,204.6176,205.137,204.4878,204.5577,412748.0
2025-04-23 14:20:00,204.81,205.29,204.25,204.48,387360.0,204.5577,205.0371,203.9984,204.2281,387360.0
2025-04-23 14:30:00,204.47,205.0,204.43,204.73,317596.0,204.2181,204.7475,204.1782,204.4778,317596.0
2025-04-23 14:40:00,204.73,204.81,204.24,204.67,269886.0,204.4778,204.5577,203.9884,204.4179,269886.0
2025-04-23 14:50:00,204.67,205.1,204.36,204.74,419386.0,204.4179,204.8473,204.1082,204.4878,419386.0
2025-04-23 15:00:00,204.72,205.17,204.43,204.76,530834.0,204.4678,204.9172,204.1782,204.5077,530834.0
2025-04-23 15:10:00,204.78,204.92,204.27,204.43,488246.0,204.5277,204.6676,204.0184,204.1782,488246.0
2025-04-23 15:20:00,204.4,204.45,203.65,204.01,571542.0,204.1482,204.1981,203.3991,203.7587,571542.0
2025-04-23 15:30:00,204.03,204.49,203.61,203.94,599869.0,203.7786,204.2381,203.3592,203.6888,599869.0
2025-04-23 15:40:00,203.95,204.67,203.88,204.6,616428.0,203.6987,204.4179,203.6288,204.3479,616428.0
2025-04-23 15:50:00,204.65,205.75,204.15,204.36,2858431.0,204.3979,205.4965,203.8985,204.1082,2858431.0
2025-04-24 09:30:00,204.94,205.49,202.94,203.59,1877425.0,204.6875,205.2368,202.69,203.3392,1877425.0
2025-04-24 09:40:00,203.59,205.36,203.59,204.62,1121386.0,203.3392,205.107,203.3392,204.3679,1121386.0
2025-04-24 09:50:00,204.62,205.64,204.6,205.59,831777.0,204.3679,205.3867,204.3479,205.3367,831777.0
2025-04-24 10:00:00,205.57,205.96,205.5,205.95,889533.0,205.3168,205.7063,205.2468,205.6963,889533.0
2025-04-24 10:10:00,205.89,205.91,205.36,205.66,618146.0,205.6364,205.6563,205.107,205.4066,618146.0
2025-04-24 10:20:00,205.66,206.35,205.36,206.32,668114.0,205.4066,206.0958,205.107,206.0658,668114.0
2025-04-24 10:30:00,206.29,206.66,206.07,206.11,578567.0,206.0359,206.4054,205.8161,205.8561,578567.0
2025-04-24 10:40:00,206.11,206.21,205.22,205.64,804788.0,205.8561,205.956,204.9672,205.3867,804788.0
2025-04-24 10:50:00,205.65,206.12,205.49,205.96,497373.0,205.3967,205.8661,205.2368,205.7063,497373.0
2025-04-24 11:00:00,205.96,206.08,205.48,205.72,361329.0,205.7063,205.8261,205.2269,205.4666,361329.0
2025-04-24 11:10:00,205.75,206.48,205.69,206.15,562733.0,205.4965,206.2256,205.4366,205.896,562733.0
2025-04-24 11:20:00,206.15,206.34,205.61,205.93,452293.0,205.896,206.0858,205.3567,205.6763,452293.0
2025-04-24 11:30:00,205.89,206.39,205.58,206.26,380240.0,205.6364,206.1357,205.3267,206.0059,380240.0
2025-04-24 11:40:00,206.27,206.36,205.78,206.23,441419.0,206.0159,206.1058,205.5265,205.9759,441419.0
2025-04-24 11:50:00,206.23,206.72,205.97,206.09,621069.0,205.9759,206.4653,205.7163,205.8361,621069.0
2025-04-24 12:00:00,206.11,206.2,205.65,205.72,246114.0,205.8561,205.946,205.3967,205.4666,246114.0
2025-04-24 12:10:00,205.69,206.5,205.67,206.26,330620.0,205.4366,206.2456,205.4166,206.0059,330620.0
2025-04-24 12:20:00,206.27,206.77,205.87,206.3,475424.0,206.0159,206.5153,205.6164,206.0459,475424.0
2025-04-24 12:30:00,206.3,206.71,206.2,206.37,254618.0,206.0459,206.4553,205.946,206.1158,254618.0
2025-04-24 12:40:00,206.35,206.44,205.82,206.1,268081.0,206.0958,206.1857,205.5664,205.8461,268081.0
2025-04-24 12:50:00,206.1,206.71,206.05,206.54,287034.0,205.8461,206.4553,205.7962,206.2856,287034.0
2025-04-24 13:00:00,206.54,206.87,206.24,206.58,332003.0,206.2856,206.6151,205.9859,206.3255,332003.0
2025-04-24 13:10:00,206.62,206.83,206.09,206.22,327700.0,206.3655,206.5752,205.8361,205.966,327700.0
2025-04-24 13:20:00,206.23,207.03,206.21,206.91,427680.0,205.9759,206.775,205.956,206.6551,427680.0
2025-04-24 13:30:00,206.92,207.17,206.68,206.92,327963.0,206.6651,206.9148,206.4254,206.6651,327963.0
2025-04-24 13:40:00,206.91,207.02,206.55,206.84,262055.0,206.6551,206.765,206.2955,206.5852,262055.0
2025-04-24 13:50:00,206.86,207.48,206.78,207.45,388445.0,206.6052,207.2244,206.5253,207.1944,388445.0
2025-04-24 14:00:00,207.44,207.79,207.38,207.58,407797.0,207.1844,207.534,207.1245,207.3243,407797.0
2025-04-24 14:10:00,207.56,207.69,207.08,207.22,401712.0,207.3043,207.4341,206.8249,206.9647,401712.0
2025-04-24 14:20:00,207.2,207.34,207.05,207.29,215360.0,206.9447,207.0846,206.7949,207.0346,215360.0
2025-04-24 14:30:00,207.3,208.1,207.29,208.02,522671.0,207.0446,207.8436,207.0346,207.7637,522671.0
2025-04-24 14:40:00,208.03,208.03,207.8,207.82,334563.0,207.7737,207.7737,207.544,207.564,334563.0
2025-04-24 14:50:00,207.82,208.06,207.78,207.86,290469.0,207.564,207.8037,207.524,207.6039,290469.0
2025-04-24 15:00:00,207.85,207.9,207.54,207.66,363998.0,207.5939,207.6439,207.2843,207.4042,363998.0
2025-04-24 15:10:00,207.67,207.87,207.41,207.69,376040.0,207.4142,207.6139,207.1545,207.4341,376040.0
2025-04-24 15:20:00,207.68,207.73,207.03,207.1,451700.0,207.4242,207.4741,206.775,206.8449,451700.0
2025-04-24 15:30:00,207.11,207.77,207.08,207.67,520776.0,206.8549,207.514,206.8249,207.4142,520776.0
2025-04-24 15:40:00,207.67,208.4,207.66,208.35,716228.0,207.4142,208.1433,207.4042,208.0933,716228.0
2025-04-24 15:50:00,208.37,208.83,208.05,208.2,2660494.0,208.1133,208.5727,207.7937,207.9435,2660494.0
2025-04-25 09:30:00,206.35,208.37,206.2,208.02,1775906.0,206.0958,208.1133,205.946,207.7637,1775906.0
2025-04-25 09:40:00,208.05,209.07,207.87,208.24,1024117.0,207.7937,208.8124,207.6139,207.9835,1024117.0
2025-04-25 09:50:00,208.28,208.82,207.82,208.21,880957.0,208.0234,208.5627,207.564,207.9535,880957.0
2025-04-25 10:00:00,208.23,209.25,208.06,208.56,732911.0,207.9735,208.9922,207.8037,208.3031,732911.0
2025-04-25 10:10:00,208.56,208.69,207.85,207.93,614678.0,208.3031,208.4329,207.5939,207.6738,614678.0
2025-04-25 10:20:00,207.92,207.98,206.53,206.63,785647.0,207.6639,207.7238,206.2756,206.3754,785647.0
2025-04-25 10:30:00,206.64,207.49,206.51,207.19,795331.0,206.3854,207.2344,206.2556,206.9348,795331.0
2025-04-25 10:40:00,207.18,207.77,206.97,207.37,441500.0,206.9248,207.514,206.715,207.1145,441500.0
2025-04-25 10:50:00,207.39,207.5,206.96,207.31,410454.0,207.1345,207.2444,206.705,207.0546,410454.0
2025-04-25 11:00:00,207.31,207.45,207.01,207.32,252587.0,207.0546,207.1944,206.755,207.0646,252587.0
2025-04-25 11:10:00,207.33,207.6,206.93,207.25,330019.0,207.0746,207.3443,206.6751,206.9947,330019.0
2025-04-25 11:20:00,207.24,207.41,207.06,207.1,353022.0,206.9847,207.1545,206.8049,206.8449,353022.0
2025-04-25 11:30:00,207.11,207.29,206.66,206.99,456548.0,206.8549,207.0346,206.4054,206.735,456548.0
2025-04-25 11:40:00,207.01,207.49,206.83,207.06,414639.0,206.755,207.2344,206.5752,206.8049,414639.0
2025-04-25 11:50:00,207.07,207.64,207.03,207.5,350643.0,206.8149,207.3842,206.775,207.2444,350643.0
2025-04-25 12:00:00,207.49,207.99,207.47,207.75,391925.0,207.2344,207.7338,207.2144,207.4941,391925.0
2025-04-25 12:10:00,207.73,208.33,207.72,208.31,313453.0,207.4741,208.0734,207.4641,208.0534,313453.0
2025-04-25 12:20:00,208.32,208.9,208.19,208.59,418262.0,208.0634,208.6426,207.9335,208.333,418262.0
2025-04-25 12:30:00,208.6,208.85,208.47,208.7,271031.0,208.343,208.5927,208.2132,208.4429,271031.0
2025-04-25 12:40:00,208.69,208.9,208.28,208.64,327881.0,208.4329,208.6426,208.0234,208.383,327881.0
2025-04-25 12:50:00,208.63,208.83,208.39,208.68,229934.0,208.373,208.5727,208.1333,208.4229,229934.0
2025-04-25 13:00:00,208.66,209.06,208.63,208.87,412218.0,208.4029,208.8025,208.373,208.6127,412218.0
2025-04-25 13:10:00,208.85,209.09,208.71,208.92,371356.0,208.5927,208.8324,208.4529,208.6626,371356.0
2025-04-25 13:20:00,208.94,209.41,208.9,209.37,389111.0,208.6826,209.152,208.6426,209.1121,389111.0
2025-04-25 13:30:00,209.39,209.42,208.0,208.13,523873.0,209.132,209.162,207.7438,207.8736,523873.0
2025-04-25 13:40:00,208.15,208.62,207.77,208.15,473515.0,207.8936,208.363,207.514,207.8936,473515.0
2025-04-25 13:50:00,208.14,208.3,207.33,208.1,359403.0,207.8836,208.0434,207.0746,207.8436,359403.0
2025-04-25 14:00:00,208.09,208.76,207.9,208.63,362995.0,207.8336,208.5028,207.6439,208.373,362995.0
2025-04-25 14:10:00,208.63,208.79,208.32,208.73,208614.0,208.373,208.5328,208.0634,208.4729,208614.0
2025-04-25 14:20:00,208.73,208.83,208.34,208.5,236688.0,208.4729,208.5727,208.0833,208.2431,236688.0
2025-04-25 14:30:00,208.51,208.76,208.39,208.47,236870.0,208.2531,208.5028,208.1333,208.2132,236870.0
2025-04-25 14:40:00,208.49,208.8,208.49,208.68,225475.0,208.2332,208.5428,208.2332,208.4229,225475.0
2025-04-25 14:50:00,208.67,208.67,208.14,208.38,268381.0,208.4129,208.4129,207.8836,208.1233,268381.0
2025-04-25 15:00:00,208.38,208.88,208.29,208.56,292358.0,208.1233,208.6227,208.0334,208.3031,292358.0
2025-04-25 15:10:00,208.56,208.63,208.28,208.33,298239.0,208.3031,208.373,208.0234,208.0734,298239.0
2025-04-25 15:20:00,208.34,208.68,208.18,208.22,302072.0,208.0833,208.4229,207.9235,207.9635,302072.0
2025-04-25 15:30:00,208.21,208.4,207.95,208.14,409545.0,207.9535,208.1433,207.6938,207.8836,409545.0
2025-04-25 15:40:00,208.13,208.43,207.87,208.41,484834.0,207.8736,208.1732,207.6139,208.1533,484834.0
2025-04-25 15:50:00,208.45,209.75,208.45,209.23,2422638.0,208.1932,209.4916,208.1932,208.9722,2422638.0
2025-04-28 09:30:00,210.06,210.31,208.95,209.31,2069135.0,209.8012,210.0509,208.6926,209.0521,2069135.0
2025-04-28 09:40:00,209.32,211.5,209.28,210.78,1318277.0,209.0621,211.2394,209.0222,210.5203,1318277.0
2025-04-28 09:50:00,210.77,210.88,209.16,209.39,712874.0,210.5103,210.6202,208.9023,209.132,712874.0
2025-04-28 10:00:00,209.39,209.76,208.82,209.45,665047.0,209.132,209.5016,208.5627,209.192,665047.0
2025-04-28 10:10:00,209.42,209.82,209.12,209.21,419684.0,209.162,209.5615,208.8624,208.9523,419684.0
2025-04-28 10:20:00,209.21,209.59,208.74,208.84,571253.0,208.9523,209.3318,208.4828,208.5827,571253.0
2025-04-28 10:30:00,208.88,209.43,208.73,209.29,699026.0,208.6227,209.172,208.4729,209.0322,699026.0
2025-04-28 10:40:00,209.3,209.82,208.82,209.58,410559.0,209.0422,209.5615,208.5627,209.3218,410559.0
2025-04-28 10:50:00,209.57,209.6,208.88,209.04,432449.0,209.3118,209.3418,208.6227,208.7825,432449.0
2025-04-28 11:00:00,209.03,209.53,208.78,208.91,343971.0,208.7725,209.2719,208.5228,208.6526,343971.0
2025-04-28 11:10:00,208.87,209.3,208.74,208.81,393014.0,208.6127,209.0422,208.4828,208.5528,393014.0
2025-04-28 11:20:00,208.83,208.89,207.84,207.95,824921.0,208.5727,208.6327,207.584,207.6938,824921.0
2025-04-28 11:30:00,207.99,208.3,207.58,208.27,383204.0,207.7338,208.0434,207.3243,208.0134,383204.0
2025-04-28 11:40:00,208.28,208.4,207.75,207.86,246375.0,208.0234,208.1433,207.4941,207.6039,246375.0
2025-04-28 11:50:00,207.84,208.33,207.75,207.96,283291.0,207.584,208.0734,207.4941,207.7038,283291.0
2025-04-28 12:00:00,207.95,208.06,207.51,207.66,321757.0,207.6938,207.8037,207.2544,207.4042,321757.0
2025-04-28 12:10:00,207.66,208.06,207.54,207.83,298912.0,207.4042,207.8037,207.2843,207.574,298912.0
2025-04-28 12:20:00,207.83,207.9,207.46,207.86,230386.0,207.574,207.6439,207.2044,207.6039,230386.0
2025-04-28 12:30:00,207.85,208.5,207.85,208.43,296279.0,207.5939,208.2431,207.5939,208.1732,296279.0
2025-04-28 12:40:00,208.43,208.73,208.24,208.6,314146.0,208.1732,208.4729,207.9835,208.343,314146.0
2025-04-28 12:50:00,208.63,208.64,207.91,208.45,242150.0,208.373,208.383,207.6539,208.1932,242150.0
2025-04-28 13:00:00,208.43,208.73,208.21,208.28,253772.0,208.1732,208.4729,207.9535,208.0234,253772.0
2025-04-28 13:10:00,208.26,208.57,207.91,208.54,230445.0,208.0034,208.3131,207.6539,208.2831,230445.0
2025-04-28 13:20:00,208.56,208.65,208.07,208.14,253970.0,208.3031,208.393,207.8137,207.8836,253970.0
2025-04-28 13:30:00,208.14,208.89,208.08,208.85,268255.0,207.8836,208.6327,207.8237,208.5927,268255.0
2025-04-28 13:40:00,208.86,209.58,208.8,209.33,513632.0,208.6027,209.3218,208.5428,209.0721,513632.0
2025-04-28 13:50:00,209.33,209.86,209.33,209.75,316652.0,209.0721,209.6015,209.0721,209.4916,316652.0
2025-04-28 14:00:00,209.73,210.05,209.56,209.95,619402.0,209.4716,209.7912,209.3018,209.6914,619402.0
2025-04-28 14:10:00,209.95,209.99,209.55,209.61,257350.0,209.6914,209.7313,209.2918,209.3518,257350.0
2025-04-28 14:20:00,209.62,210.05,209.46,209.87,330034.0,209.3618,209.7912,209.202,209.6115,330034.0
2025-04-28 14:30:00,209.85,210.1,209.76,209.96,291139.0,209.5915,209.8412,209.5016,209.7013,291139.0
2025-04-28 14:40:00,209.97,210.1,209.78,209.9,217211.0,209.7113,209.8412,209.5216,209.6414,217211.0
2025-04-28 14:50:00,209.9,210.01,209.79,209.84,172628.0,209.6414,209.7513,209.5316,209.5815,172628.0
2025-04-28 15:00:00,209.87,210.27,209.8,210.2,347801.0,209.6115,210.011,209.5415,209.941,347801.0
2025-04-28 15:10:00,210.21,210.54,210.04,210.48,385252.0,209.951,210.2806,209.7812,210.2207,385252.0
2025-04-28 15:20:00,210.49,210.94,210.43,210.54,407978.0,210.2307,210.6801,210.1708,210.2806,407978.0
2025-04-28 15:30:00,210.52,210.84,210.47,210.63,421731.0,210.2607,210.5803,210.2107,210.3705,421731.0
2025-04-28 15:40:00,210.63,210.91,210.5,210.78,436903.0,210.3705,210.6502,210.2407,210.5203,436903.0
2025-04-28 15:50:00,210.86,211.5,210.04,210.09,1836185.0,210.6002,211.2394,209.7812,209.8312,1836185.0
2025-04-29 09:30:00,208.8,210.03,208.37,210.03,1168376.0,208.5428,209.7713,208.1133,209.7713,1168376.0
2025-04-29 09:40:00,210.02,211.1,209.71,210.83,683395.0,209.7613,210.8399,209.4517,210.5703,683395.0
2025-04-29 09:50:00,210.83,211.25,210.53,210.8,673562.0,210.5703,210.9898,210.2706,210.5403,673562.0
2025-04-29 10:00:00,210.81,211.84,210.33,211.51,715668.0,210.5503,211.579,210.0709,211.2494,715668.0
2025-04-29 10:10:00,211.51,212.24,211.15,211.26,1029244.0,211.2494,211.9785,210.8899,210.9997,1029244.0
2025-04-29 10:20:00,211.24,211.41,210.7,210.95,528371.0,210.9798,211.1496,210.4404,210.6901,528371.0
2025-04-29 10:30:00,210.96,211.49,210.84,211.32,395271.0,210.7001,211.2295,210.5803,211.0597,395271.0
2025-04-29 10:40:00,211.34,211.7,211.13,211.53,379329.0,211.0796,211.4392,210.8699,211.2694,379329.0
2025-04-29 10:50:00,211.54,212.07,211.33,211.61,444258.0,211.2794,211.8087,211.0697,211.3493,444258.0
2025-04-29 11:00:00,211.62,211.8,211.16,211.35,362463.0,211.3593,211.5391,210.8999,211.0896,362463.0
2025-04-29 11:10:00,211.36,211.36,210.71,210.77,340729.0,211.0996,211.0996,210.4504,210.5103,340729.0
2025-04-29 11:20:00,210.78,211.18,210.67,211.04,398899.0,210.5203,210.9198,210.4105,210.78,398899.0
2025-04-29 11:30:00,211.04,211.14,210.4,210.8,397156.0,210.78,210.8799,210.1408,210.5403,397156.0
2025-04-29 11:40:00,210.82,211.21,210.76,210.89,199998.0,210.5603,210.9498,210.5004,210.6302,199998.0
2025-04-29 11:50:00,210.91,211.03,210.51,210.62,226728.0,210.6502,210.77,210.2507,210.3605,226728.0
2025-04-29 12:00:00,210.62,211.33,210.61,211.2,225779.0,210.3605,211.0697,210.3505,210.9398,225779.0
2025-04-29 12:10:00,211.21,211.25,210.52,210.6,315792.0,210.9498,210.9898,210.2607,210.3406,315792.0
2025-04-29 12:20:00,210.6,210.78,210.42,210.49,263662.0,210.3406,210.5203,210.1608,210.2307,263662.0
2025-04-29 12:30:00,210.47,210.62,210.12,210.22,394295.0,210.2107,210.3605,209.8611,209.961,394295.0
2025-04-29 12:40:00,210.23,210.62,209.66,209.85,345160.0,209.971,210.3605,209.4017,209.5915,345160.0
2025-04-29 12:50:00,209.86,210.1,209.35,209.73,357099.0,209.6015,209.8412,209.0921,209.4716,357099.0
2025-04-29 13:00:00,209.74,210.03,209.5,209.87,313133.0,209.4816,209.7713,209.2419,209.6115,313133.0
2025-04-29 13:10:00,209.88,210.56,209.61,210.54,286262.0,209.6214,210.3006,209.3518,210.2806,286262.0
2025-04-29 13:20:00,210.55,210.69,210.2,210.38,230054.0,210.2906,210.4304,209.941,210.1208,230054.0
2025-04-29 13:30:00,210.37,210.55,210.22,210.54,155282.0,210.1108,210.2906,209.961,210.2806,155282.0
2025-04-29 13:40:00,210.54,211.43,210.54,211.31,394819.0,210.2806,211.1695,210.2806,211.0497,394819.0
2025-04-29 13:50:00,211.34,211.75,210.98,211.58,339544.0,211.0796,211.4891,210.7201,211.3193,339544.0
2025-04-29 14:00:00,211.59,211.77,211.16,211.45,328944.0,211.3293,211.5091,210.8999,211.1895,328944.0
2025-04-29 14:10:00,211.44,211.69,211.24,211.44,255748.0,211.1795,211.4292,210.9798,211.1795,255748.0
2025-04-29 14:20:00,211.44,211.85,211.17,211.72,346590.0,211.1795,211.589,210.9099,211.4592,346590.0
2025-04-29 14:30:00,211.72,211.94,211.41,211.92,231795.0,211.4592,211.6789,211.1496,211.6589,231795.0
2025-04-29 14:40:00,211.93,211.97,211.47,211.55,225936.0,211.6689,211.7089,211.2095,211.2894,225936.0
2025-04-29 14:50:00,211.53,211.56,211.18,211.3,217160.0,211.2694,211.2994,210.9198,211.0397,217160.0
2025-04-29 15:00:00,211.3,211.9,211.17,211.5,321643.0,211.0397,211.639,210.9099,211.2394,321643.0
2025-04-29 15:10:00,211.51,211.56,211.16,211.21,423233.0,211.2494,211.2994,210.8999,210.9498,423233.0
2025-04-29 15:20:00,211.2,211.53,211.1,211.3,319795.0,210.9398,211.2694,210.8399,211.0397,319795.0
2025-04-29 15:30:00,211.31,211.42,211.07,211.22,359821.0,211.0497,211.1595,210.81,210.9598,359821.0
2025-04-29 15:40:00,211.23,211.32,210.95,211.24,399364.0,210.9698,211.0597,210.6901,210.9798,399364.0
2025-04-29 15:50:00,211.27,211.77,210.96,211.24,1650740.0,211.0097,211.5091,210.7001,210.9798,1650740.0
2025-04-30 09:30:00,209.26,209.72,207.44,207.48,1630517.0,209.0022,209.4616,207.1844,207.2244,1630517.0
2025-04-30 09:40:00,207.49,208.02,206.67,207.93,927767.0,207.2344,207.7637,206.4154,207.6738,927767.0
2025-04-30 09:50:00,207.93,208.16,207.0,207.14,562886.0,207.6738,207.9036,206.745,206.8848,562886.0
2025-04-30 10:00:00,207.19,208.05,207.14,207.94,519713.0,206.9348,207.7937,206.8848,207.6838,519713.0
2025-04-30 10:10:00,207.95,208.84,207.55,208.73,509869.0,207.6938,208.5827,207.2943,208.4729,509869.0
2025-04-30 10:20:00,208.72,209.35,208.59,209.32,438780.0,208.4629,209.0921,208.333,209.0621,438780.0
2025-04-30 10:30:00,209.35,209.69,208.79,209.21,561837.0,209.0921,209.4317,208.5328,208.9523,561837.0
2025-04-30 10:40:00,209.21,209.58,208.71,209.24,408507.0,208.9523,209.3218,208.4529,208.9822,408507.0
2025-04-30 10:50:00,209.2,209.75,208.87,209.64,432897.0,208.9423,209.4916,208.6127,209.3817,432897.0
2025-04-30 11:00:00,209.59,210.47,209.56,210.36,525689.0,209.3318,210.2107,209.3018,210.1009,525689.0
2025-04-30 11:10:00,210.36,210.74,210.16,210.5,427813.0,210.1009,210.4804,209.9011,210.2407,427813.0
2025-04-30 11:20:00,210.49,210.86,209.99,210.55,390479.0,210.2307,210.6002,209.7313,210.2906,390479.0
2025-04-30 11:30:00,210.56,210.59,209.95,210.15,259873.0,210.3006,210.3306,209.6914,209.8911,259873.0
2025-04-30 11:40:00,210.19,210.79,210.11,210.74,320200.0,209.9311,210.5303,209.8512,210.4804,320200.0
2025-04-30 11:50:00,210.75,211.13,210.44,211.05,446678.0,210.4904,210.8699,210.1808,210.79,446678.0
2025-04-30 12:00:00,211.04,211.28,210.78,210.89,356056.0,210.78,211.0197,210.5203,210.6302,356056.0
2025-04-30 12:10:00,210.89,210.95,210.56,210.75,270789.0,210.6302,210.6901,210.3006,210.4904,270789.0
2025-04-30 12:20:00,210.75,210.86,210.39,210.59,246669.0,210.4904,210.6002,210.1308,210.3306,246669.0
2025-04-30 12:30:00,210.59,211.27,210.22,211.23,378886.0,210.3306,211.0097,209.961,210.9698,378886.0
2025-04-30 12:40:00,211.24,211.36,210.65,210.76,276685.0,210.9798,211.0996,210.3905,210.5004,276685.0
2025-04-30 12:50:00,210.77,211.07,210.68,210.92,233535.0,210.5103,210.81,210.4205,210.6602,233535.0
2025-04-30 13:00:00,210.92,211.17,210.38,210.5,271461.0,210.6602,210.9099,210.1208,210.2407,271461.0
2025-04-30 13:10:00,210.49,210.77,209.8,210.63,291986.0,210.2307,210.5103,209.5415,210.3705,291986.0
2025-04-30 13:20:00,210.61,211.21,210.58,211.08,334451.0,210.3505,210.9498,210.3206,210.82,334451.0
2025-04-30 13:30:00,211.07,211.85,210.92,211.48,425866.0,210.81,211.589,210.6602,211.2195,425866.0
2025-04-30 13:40:00,211.48,211.7,211.18,211.23,241677.0,211.2195,211.4392,210.9198,210.9698,241677.0
2025-04-30 13:50:00,211.24,211.48,211.1,211.1,251818.0,210.9798,211.2195,210.8399,210.8399,251818.0
2025-04-30 14:00:00,211.13,212.97,210.76,211.69,664766.0,210.8699,212.7076,210.5004,211.4292,664766.0
2025-04-30 14:10:00,211.74,212.29,211.33,211.68,443873.0,211.4791,212.0285,211.0697,211.4192,443873.0
2025-04-30 14:20:00,211.68,211.75,210.31,210.72,450456.0,211.4192,211.4891,210.0509,210.4604,450456.0
2025-04-30 14:30:00,210.7,211.07,210.45,210.51,489172.0,210.4404,210.81,210.1907,210.2507,489172.0
2025-04-30 14:40:00,210.5,211.29,210.37,211.17,376282.0,210.2407,211.0297,210.1108,210.9099,376282.0
2025-04-30 14:50:00,211.14,211.31,210.57,210.65,282238.0,210.8799,211.0497,210.3106,210.3905,282238.0
2025-04-30 15:00:00,210.66,211.02,210.65,210.8,236345.0,210.4005,210.76,210.3905,210.5403,236345.0
2025-04-30 15:10:00,210.8,211.07,210.56,210.57,261293.0,210.5403,210.81,210.3006,210.3106,261293.0
2025-04-30 15:20:00,210.58,210.81,210.25,210.34,416706.0,210.3206,210.5503,209.991,210.0809,416706.0
2025-04-30 15:30:00,210.38,210.66,210.05,210.44,436513.0,210.1208,210.4005,209.7912,210.1808,436513.0
2025-04-30 15:40:00,210.44,211.53,210.34,211.44,499689.0,210.1808,211.2694,210.0809,211.1795,499689.0
2025-04-30 15:50:00,211.48,213.58,211.44,212.49,4363037.0,211.2195,213.3169,211.1795,212.2282,4363037.0
2025-05-01 09:30:00,209.08,212.5,208.9,211.22,3234436.0,208.8224,212.2382,208.6426,210.9598,3234436.0
2025-05-01 09:40:00,211.21,212.15,210.93,211.56,1125852.0,210.9498,211.8886,210.6701,211.2994,1125852.0
2025-05-01 09:50:00,211.54,211.76,210.49,210.68,707917.0,211.2794,211.4991,210.2307,210.4205,707917.0
2025-05-01 10:00:00,210.8,211.6,209.71,210.26,1062025.0,210.5403,211.3393,209.4517,210.001,1062025.0
2025-05-01 10:10:00,210.21,211.0,209.94,210.68,675905.0,209.951,210.7401,209.6814,210.4205,675905.0
2025-05-01 10:20:00,210.73,211.84,210.71,211.74,857637.0,210.4704,211.579,210.4504,211.4791,857637.0
2025-05-01 10:30:00,211.75,212.16,211.31,212.12,669978.0,211.4891,211.8986,211.0497,211.8587,669978.0
2025-05-01 10:40:00,212.12,213.08,211.97,213.08,873712.0,211.8587,212.8175,211.7089,212.8175,873712.0
2025-05-01 10:50:00,213.07,213.09,212.47,212.89,657134.0,212.8075,212.8275,212.2083,212.6277,657134.0
2025-05-01 11:00:00,212.89,213.34,212.69,213.31,637435.0,212.6277,213.0772,212.428,213.0472,637435.0
2025-05-01 11:10:00,213.31,214.27,213.0,213.12,907716.0,213.0472,214.006,212.7376,212.8574,907716.0
2025-05-01 11:20:00,213.12,213.25,212.76,212.9,467676.0,212.8574,212.9873,212.4979,212.6377,467676.0
2025-05-01 11:30:00,212.9,213.12,212.58,212.69,443716.0,212.6377,212.8574,212.3181,212.428,443716.0
2025-05-01 11:40:00,212.69,212.81,212.46,212.59,437704.0,212.428,212.5478,212.1983,212.3281,437704.0
2025-05-01 11:50:00,212.61,212.63,211.41,211.58,669683.0,212.3481,212.3681,211.1496,211.3193,669683.0
2025-05-01 12:00:00,211.6,212.77,211.53,212.69,482656.0,211.3393,212.5079,211.2694,212.428,482656.0
2025-05-01 12:10:00,212.7,212.76,211.93,212.49,454463.0,212.438,212.4979,211.6689,212.2282,454463.0
2025-05-01 12:20:00,212.5,212.84,212.15,212.78,432562.0,212.2382,212.5778,211.8886,212.5179,432562.0
2025-05-01 12:30:00,212.78,212.85,212.55,212.63,329589.0,212.5179,212.5878,212.2882,212.3681,329589.0
2025-05-01 12:40:00,212.56,212.65,212.01,212.11,306046.0,212.2981,212.388,211.7488,211.8487,306046.0
2025-05-01 12:50:00,212.04,212.29,211.85,212.14,298410.0,211.7788,212.0285,211.589,211.8787,298410.0
2025-05-01 13:00:00,212.12,212.85,212.07,212.66,269038.0,211.8587,212.5878,211.8087,212.398,269038.0
2025-05-01 13:10:00,212.68,212.84,212.54,212.77,245611.0,212.418,212.5778,212.2782,212.5079,245611.0
2025-05-01 13:20:00,212.77,212.88,212.43,212.51,355436.0,212.5079,212.6177,212.1683,212.2482,355436.0
2025-05-01 13:30:00,212.51,212.76,212.42,212.55,257063.0,212.2482,212.4979,212.1583,212.2882,257063.0
2025-05-01 13:40:00,212.58,212.66,212.06,212.6,428489.0,212.3181,212.398,211.7988,212.3381,428489.0
2025-05-01 13:50:00,212.59,212.79,212.4,212.59,301191.0,212.3281,212.5279,212.1383,212.3281,301191.0
2025-05-01 14:00:00,212.59,212.99,212.53,212.99,249965.0,212.3281,212.7276,212.2682,212.7276,249965.0
2025-05-01 14:10:00,212.97,213.0,212.62,212.79,380099.0,212.7076,212.7376,212.3581,212.5279,380099.0
2025-05-01 14:20:00,212.78,212.8,212.52,212.78,383886.0,212.5179,212.5378,212.2582,212.5179,383886.0
2025-05-01 14:30:00,212.79,212.93,212.62,212.85,304983.0,212.5279,212.6677,212.3581,212.5878,304983.0
2025-05-01 14:40:00,212.9,213.2,212.71,212.97,418819.0,212.6377,212.9374,212.448,212.7076,418819.0
2025-05-01 14:50:00,212.97,213.04,212.52,212.55,416575.0,212.7076,212.7775,212.2582,212.2882,416575.0
2025-05-01 15:00:00,212.55,212.88,212.5,212.55,450797.0,212.2882,212.6177,212.2382,212.2882,450797.0
2025-05-01 15:10:00,212.55,212.72,212.3,212.69,596238.0,212.2882,212.4579,212.0385,212.428,596238.0
2025-05-01 15:20:00,212.68,212.96,212.56,212.94,519934.0,212.418,212.6976,212.2981,212.6777,519934.0
2025-05-01 15:30:00,212.94,213.05,212.73,212.74,761586.0,212.6777,212.7875,212.4679,212.4779,761586.0
2025-05-01 15:40:00,212.73,214.4,212.71,214.38,1397479.0,212.4679,214.1359,212.448,214.1159,1397479.0
2025-05-01 15:50:00,214.39,214.56,212.47,212.83,3324803.0,214.1259,214.2957,212.2083,212.5678,3324803.0
2025-05-02 09:30:00,206.09,206.43,202.16,203.89,8811569.0,205.8361,206.1757,201.911,203.6388,8811569.0
2025-05-02 09:40:00,203.89,204.66,202.83,203.22,3535024.0,203.6388,204.4079,202.5801,202.9696,3535024.0
2025-05-02 09:50:00,203.23,203.88,202.21,203.79,2331021.0,202.9796,203.6288,201.9609,203.5389,2331021.0
2025-05-02 10:00:00,203.77,204.26,203.25,204.04,2019819.0,203.519,204.0084,202.9996,203.7886,2019819.0
2025-05-02 10:10:00,204.03,205.54,204.0,205.2,2800426.0,203.7786,205.2868,203.7487,204.9472,2800426.0
2025-05-02 10:20:00,205.19,206.82,204.84,206.72,2440633.0,204.9372,206.5652,204.5877,206.4653,2440633.0
2025-05-02 10:30:00,206.72,206.99,205.48,205.9,1800479.0,206.4653,206.735,205.2269,205.6463,1800479.0
2025-05-02 10:40:00,205.9,206.58,205.4,206.14,1327963.0,205.6463,206.3255,205.147,205.886,1327963.0
2025-05-02 10:50:00,206.14,206.14,204.77,205.18,1314786.0,205.886,205.886,204.5177,204.9272,1314786.0
2025-05-02 11:00:00,205.19,205.44,204.74,204.77,999906.0,204.9372,205.1869,204.4878,204.5177,999906.0
2025-05-02 11:10:00,204.77,205.73,204.6,205.22,1046986.0,204.5177,205.4766,204.3479,204.9672,1046986.0
2025-05-02 11:20:00,205.22,205.36,204.66,204.9,879963.0,204.9672,205.107,204.4079,204.6476,879963.0
2025-05-02 11:30:00,204.92,205.54,204.86,205.34,1025574.0,204.6676,205.2868,204.6076,205.087,1025574.0
2025-05-02 11:40:00,205.36,205.64,205.17,205.45,672085.0,205.107,205.3867,204.9172,205.1969,672085.0
2025-05-02 11:50:00,205.45,205.58,204.98,205.48,740748.0,205.1969,205.3267,204.7275,205.2269,740748.0
2025-05-02 12:00:00,205.49,206.58,205.05,205.24,1837571.0,205.2368,206.3255,204.7974,204.9872,1837571.0
2025-05-02 12:10:00,205.23,205.58,204.9,205.45,1408665.0,204.9772,205.3267,204.6476,205.1969,1408665.0
2025-05-02 12:20:00,205.44,205.47,204.95,205.0,905885.0,205.1869,205.2169,204.6975,204.7475,905885.0
2025-05-02 12:30:00,205.0,205.17,204.86,205.17,804590.0,204.7475,204.9172,204.6076,204.9172,804590.0
2025-05-02 12:40:00,205.17,205.89,204.98,205.53,985389.0,204.9172,205.6364,204.7275,205.2768,985389.0
2025-05-02 12:50:00,205.53,205.59,204.87,204.94,890692.0,205.2768,205.3367,204.6176,204.6875,890692.0
2025-05-02 13:00:00,204.93,205.15,204.32,204.41,1096509.0,204.6775,204.8973,204.0683,204.1582,1096509.0
2025-05-02 13:10:00,204.4,204.78,204.15,204.76,835460.0,204.1482,204.5277,203.8985,204.5077,835460.0
2025-05-02 13:20:00,204.75,204.96,204.35,204.7,719267.0,204.4978,204.7075,204.0983,204.4478,719267.0
2025-05-02 13:30:00,204.7,205.3,204.7,205.24,591125.0,204.4478,205.0471,204.4478,204.9872,591125.0
2025-05-02 13:40:00,205.24,205.83,205.11,205.13,1274723.0,204.9872,205.5764,204.8573,204.8773,1274723.0
2025-05-02 13:50:00,205.11,205.47,204.85,205.4,587267.0,204.8573,205.2169,204.5976,205.147,587267.0
2025-05-02 14:00:00,205.39,205.61,205.16,205.26,594086.0,205.137,205.3567,204.9073,205.0071,594086.0
2025-05-02 14:10:00,205.26,205.43,205.01,205.11,612498.0,205.0071,205.1769,204.7574,204.8573,612498.0
2025-05-02 14:20:00,205.11,205.11,204.81,204.88,777981.0,204.8573,204.8573,204.5577,204.6276,777981.0
2025-05-02 14:30:00,204.87,205.08,204.63,205.05,951308.0,204.6176,204.8274,204.3779,204.7974,951308.0
2025-05-02 14:40:00,205.04,205.43,204.65,204.68,830228.0,204.7874,205.1769,204.3979,204.4278,830228.0
2025-05-02 14:50:00,204.67,204.76,204.09,204.18,1086021.0,204.4179,204.5077,203.8386,203.9285,1086021.0
2025-05-02 15:00:00,204.17,204.36,203.82,204.03,1288632.0,203.9185,204.1082,203.5689,203.7786,1288632.0
2025-05-02 15:10:00,204.02,204.26,203.66,204.21,1101067.0,203.7687,204.0084,203.4091,203.9584,1101067.0
2025-05-02 15:20:00,204.2,204.99,204.16,204.76,1046901.0,203.9484,204.7375,203.9085,204.5077,1046901.0
2025-05-02 15:30:00,204.78,205.16,204.69,204.99,1236594.0,204.5277,204.9073,204.4378,204.7375,1236594.0
2025-05-02 15:40:00,204.99,205.01,203.89,203.98,1235240.0,204.7375,204.7574,203.6388,203.7287,1235240.0
2025-05-02 15:50:00,203.98,205.5,203.95,205.3,4541677.0,203.7287,205.2468,203.6987,205.0471,4541677.0
2025-05-05 09:30:00,203.1,204.1,202.22,202.25,2468942.0,202.8498,203.8486,201.9709,202.0008,2468942.0
2025-05-05 09:40:00,202.26,202.3,200.02,200.09,2381787.0,202.0108,202.0508,199.7736,199.8435,2381787.0
2025-05-05 09:50:00,200.09,200.38,199.5,199.73,2009820.0,199.8435,200.1331,199.2542,199.4839,2009820.0
2025-05-05 10:00:00,199.76,200.34,199.25,199.6,1820462.0,199.5139,200.0932,199.0045,199.3541,1820462.0
2025-05-05 10:10:00,199.59,200.04,199.36,199.7,1201921.0,199.3441,199.7936,199.1144,199.454,1201921.0
2025-05-05 10:20:00,199.74,199.93,198.62,198.78,1491793.0,199.4939,199.6837,198.3753,198.5351,1491793.0
2025-05-05 10:30:00,198.79,199.1,198.21,198.61,1509198.0,198.5451,198.8547,197.9658,198.3653,1509198.0
2025-05-05 10:40:00,198.62,199.17,198.41,198.5,1077292.0,198.3753,198.9246,198.1656,198.2555,1077292.0
2025-05-05 10:50:00,198.51,199.09,198.4,198.93,938307.0,198.2654,198.8447,198.1556,198.6849,938307.0
2025-05-05 11:00:00,198.91,199.06,198.51,198.91,850377.0,198.665,198.8148,198.2654,198.665,850377.0
2025-05-05 11:10:00,198.95,199.23,198.5,199.2,929464.0,198.7049,198.9846,198.2555,198.9546,929464.0
2025-05-05 11:20:00,199.19,199.65,198.92,199.2,1087204.0,198.9446,199.404,198.6749,198.9546,1087204.0
2025-05-05 11:30:00,199.2,199.42,198.66,198.67,977959.0,198.9546,199.1743,198.4153,198.4253,977959.0
2025-05-05 11:40:00,198.68,199.19,198.68,198.88,703557.0,198.4352,198.9446,198.4352,198.635,703557.0
2025-05-05 11:50:00,198.87,199.33,198.86,199.28,542101.0,198.625,199.0844,198.615,199.0345,542101.0
2025-05-05 12:00:00,199.28,199.79,199.1,199.47,988027.0,199.0345,199.5439,198.8547,199.2243,988027.0
2025-05-05 12:10:00,199.46,199.56,199.13,199.24,558085.0,199.2143,199.3142,198.8847,198.9945,558085.0
2025-05-05 12:20:00,199.24,200.04,199.24,199.97,772317.0,198.9945,199.7936,198.9945,199.7236,772317.0
2025-05-05 12:30:00,199.96,200.02,199.44,199.96,676056.0,199.7137,199.7736,199.1943,199.7137,676056.0
2025-05-05 12:40:00,199.97,200.02,199.78,199.95,556251.0,199.7236,199.7736,199.5339,199.7037,556251.0
2025-05-05 12:50:00,199.96,199.97,199.72,199.89,386342.0,199.7137,199.7236,199.474,199.6437,386342.0
2025-05-05 13:00:00,199.88,200.28,199.67,200.22,967666.0,199.6338,200.0333,199.424,199.9733,967666.0
2025-05-05 13:10:00,200.22,200.64,200.13,200.38,842082.0,199.9733,200.3928,199.8835,200.1331,842082.0
2025-05-05 13:20:00,200.39,200.46,200.2,200.41,449801.0,200.1431,200.213,199.9534,200.1631,449801.0
2025-05-05 13:30:00,200.41,200.63,200.27,200.37,497590.0,200.1631,200.3828,200.0233,200.1232,497590.0
2025-05-05 13:40:00,200.36,200.63,200.28,200.5,349101.0,200.1132,200.3828,200.0333,200.253,349101.0
2025-05-05 13:50:00,200.48,200.62,200.3,200.37,431409.0,200.233,200.3728,200.0532,200.1232,431409.0
2025-05-05 14:00:00,200.37,200.82,200.16,200.74,547272.0,200.1232,200.5726,199.9134,200.4927,547272.0
2025-05-05 14:10:00,200.74,201.09,200.66,200.74,706456.0,200.4927,200.8423,200.4128,200.4927,706456.0
2025-05-05 14:20:00,200.74,201.01,200.73,200.96,344544.0,200.4927,200.7624,200.4827,200.7124,344544.0
2025-05-05 14:30:00,200.95,201.16,200.67,200.88,548268.0,200.7024,200.9122,200.4228,200.6325,548268.0
2025-05-05 14:40:00,200.88,200.95,200.59,200.69,471204.0,200.6325,200.7024,200.3429,200.4428,471204.0
2025-05-05 14:50:00,200.7,201.04,200.43,200.53,677393.0,200.4528,200.7923,200.1831,200.283,677393.0
2025-05-05 15:00:00,200.52,200.52,200.07,200.29,657400.0,200.273,200.273,199.8235,200.0433,657400.0
2025-05-05 15:10:00,200.3,200.48,199.82,199.88,667551.0,200.0532,200.233,199.5738,199.6338,667551.0
2025-05-05 15:20:00,199.87,200.07,199.4,199.4,968596.0,199.6238,199.8235,199.1544,199.1544,968596.0
2025-05-05 15:30:00,199.4,199.6,199.08,199.25,1117856.0,199.1544,199.3541,198.8347,199.0045,1117856.0
2025-05-05 15:40:00,199.26,199.49,198.7,198.83,1110492.0,199.0145,199.2442,198.4552,198.5851,1110492.0
2025-05-05 15:50:00,198.8,199.0,198.51,198.77,2798484.0,198.5551,198.7548,198.2654,198.5251,2798484.0
2025-05-06 09:30:00,198.17,199.88,197.4,199.87,2925475.0,197.9259,199.6338,197.1568,199.6238,2925475.0
2025-05-06 09:40:00,199.82,199.88,197.02,197.72,1580049.0,199.5738,199.6338,196.7773,197.4764,1580049.0
2025-05-06 09:50:00,197.73,198.09,197.43,197.65,995646.0,197.4864,197.846,197.1868,197.4065,995646.0
2025-05-06 10:00:00,197.66,198.6,197.65,198.53,1001611.0,197.4165,198.3553,197.4065,198.2854,1001611.0
2025-05-06 10:10:00,198.51,199.03,198.44,198.83,832466.0,198.2654,198.7848,198.1955,198.5851,832466.0
2025-05-06 10:20:00,198.85,199.51,198.25,198.91,1032940.0,198.605,199.2642,198.0058,198.665,1032940.0
2025-05-06 10:30:00,198.9,199.13,198.02,198.22,820968.0,198.655,198.8847,197.7761,197.9758,820968.0
2025-05-06 10:40:00,198.22,198.49,197.97,198.05,714145.0,197.9758,198.2455,197.7261,197.806,714145.0
2025-05-06 10:50:00,198.04,198.58,197.85,198.3,613220.0,197.796,198.3354,197.6063,198.0557,613220.0
2025-05-06 11:00:00,198.27,198.78,198.21,198.22,508658.0,198.0257,198.5351,197.9658,197.9758,508658.0
2025-05-06 11:10:00,198.2,198.73,197.95,198.59,776015.0,197.9558,198.4852,197.7061,198.3453,776015.0
2025-05-06 11:20:00,198.6,199.08,198.56,199.03,665888.0,198.3553,198.8347,198.3154,198.7848,665888.0
2025-05-06 11:30:00,199.03,199.45,198.8,199.15,668125.0,198.7848,199.2043,198.5551,198.9047,668125.0
2025-05-06 11:40:00,199.16,199.2,198.7,199.03,438255.0,198.9146,198.9546,198.4552,198.7848,438255.0
2025-05-06 11:50:00,199.04,199.04,198.66,198.81,451067.0,198.7948,198.7948,198.4153,198.5651,451067.0
2025-05-06 12:00:00,198.83,199.49,198.7,199.29,575391.0,198.5851,199.2442,198.4552,199.0445,575391.0
2025-05-06 12:10:00,199.28,200.65,199.17,199.89,1071393.0,199.0345,200.4028,198.9246,199.6437,1071393.0
2025-05-06 12:20:00,199.87,199.94,198.82,198.98,484109.0,199.6238,199.6937,198.5751,198.7349,484109.0
2025-05-06 12:30:00,198.98,199.65,198.96,199.58,377176.0,198.7349,199.404,198.7149,199.3341,377176.0
2025-05-06 12:40:00,199.57,199.96,199.37,199.91,487179.0,199.3241,199.7137,199.1244,199.6637,487179.0
2025-05-06 12:50:00,199.9,199.91,199.45,199.5,374334.0,199.6537,199.6637,199.2043,199.2542,374334.0
2025-05-06 13:00:00,199.52,200.03,199.51,199.83,447838.0,199.2742,199.7836,199.2642,199.5838,447838.0
2025-05-06 13:10:00,199.8,199.81,199.33,199.36,358739.0,199.5539,199.5638,199.0844,199.1144,358739.0
2025-05-06 13:20:00,199.37,199.48,199.0,199.43,393025.0,199.1244,199.2343,198.7548,199.1843,393025.0
2025-05-06 13:30:00,199.44,199.83,199.08,199.1,360944.0,199.1943,199.5838,198.8347,198.8547,360944.0
2025-05-06 13:40:00,199.09,199.14,198.69,198.8,477454.0,198.8447,198.8947,198.4452,198.5551,477454.0
2025-05-06 13:50:00,198.81,199.16,198.72,199.01,338010.0,198.5651,198.9146,198.4752,198.7648,338010.0
2025-05-06 14:00:00,199.03,199.57,198.9,198.96,371341.0,198.7848,199.3241,198.655,198.7149,371341.0
2025-05-06 14:10:00,198.95,199.24,198.8,199.21,312085.0,198.7049,198.9945,198.5551,198.9646,312085.0
2025-05-06 14:20:00,199.22,199.48,199.12,199.31,336594.0,198.9746,199.2343,198.8747,199.0645,336594.0
2025-05-06 14:30:00,199.3,199.48,199.02,199.23,586305.0,199.0545,199.2343,198.7748,198.9846,586305.0
2025-05-06 14:40:00,199.21,199.52,199.18,199.5,334301.0,198.9646,199.2742,198.9346,199.2542,334301.0
2025-05-06 14:50:00,199.48,199.85,199.16,199.85,381963.0,199.2343,199.6038,198.9146,199.6038,381963.0
2025-05-06 15:00:00,199.84,199.85,199.22,199.39,420413.0,199.5938,199.6038,198.9746,199.1444,420413.0
2025-05-06 15:10:00,199.36,199.69,199.29,199.46,396963.0,199.1144,199.444,199.0445,199.2143,396963.0
2025-05-06 15:20:00,199.47,199.81,199.33,199.71,425183.0,199.2243,199.5638,199.0844,199.464,425183.0
2025-05-06 15:30:00,199.73,199.98,199.58,199.73,502956.0,199.4839,199.7336,199.3341,199.4839,502956.0
2025-05-06 15:40:00,199.74,200.17,199.71,199.98,698237.0,199.4939,199.9234,199.464,199.7336,698237.0
2025-05-06 15:50:00,200.01,200.07,198.37,198.41,2229968.0,199.7636,199.8235,198.1256,198.1656,2229968.0
2025-05-07 09:30:00,199.17,199.37,197.35,197.91,2086334.0,198.9246,199.1244,197.1069,197.6662,2086334.0
2025-05-07 09:40:00,197.9,198.7,197.72,197.97,1225543.0,197.6562,198.4552,197.4764,197.7261,1225543.0
2025-05-07 09:50:00,197.96,198.11,197.68,197.81,841144.0,197.7161,197.8659,197.4365,197.5663,841144.0
2025-05-07 10:00:00,197.81,198.83,197.75,198.72,756742.0,197.5663,198.5851,197.5064,198.4752,756742.0
2025-05-07 10:10:00,198.73,199.22,198.68,198.94,666417.0,198.4852,198.9746,198.4352,198.6949,666417.0
2025-05-07 10:20:00,198.95,199.44,198.8,199.22,502228.0,198.7049,199.1943,198.5551,198.9746,502228.0
2025-05-07 10:30:00,199.23,199.4,198.85,199.01,362681.0,198.9846,199.1544,198.605,198.7648,362681.0
2025-05-07 10:40:00,199.02,199.2,198.7,198.77,382341.0,198.7748,198.9546,198.4552,198.5251,382341.0
2025-05-07 10:50:00,198.75,198.82,197.44,197.47,1189822.0,198.5052,198.5751,197.1968,197.2267,1189822.0
2025-05-07 11:00:00,197.48,197.51,195.17,195.43,2059292.0,197.2367,197.2667,194.9296,195.1892,2059292.0
2025-05-07 11:10:00,195.42,195.88,193.96,194.2,2859063.0,195.1793,195.6387,193.7211,193.9608,2859063.0
2025-05-07 11:20:00,194.2,194.82,193.81,194.35,1769094.0,193.9608,194.58,193.5712,194.1106,1769094.0
2025-05-07 11:30:00,194.36,194.38,193.25,193.78,1519089.0,194.1206,194.1405,193.0119,193.5413,1519089.0
2025-05-07 11:40:00,193.77,194.68,193.72,194.09,1240099.0,193.5313,194.4402,193.4813,193.8509,1240099.0
2025-05-07 11:50:00,194.09,195.12,193.9,195.11,1026039.0,193.8509,194.8796,193.6611,194.8696,1026039.0
2025-05-07 12:00:00,195.1,195.24,194.55,195.07,844725.0,194.8596,194.9995,194.3103,194.8297,844725.0
2025-05-07 12:10:00,195.08,195.29,194.8,195.27,848346.0,194.8397,195.0494,194.56,195.0294,848346.0
2025-05-07 12:20:00,195.28,195.37,194.51,194.87,830389.0,195.0394,195.1293,194.2704,194.6299,830389.0
2025-05-07 12:30:00,194.85,195.11,194.57,195.0,524283.0,194.61,194.8696,194.3303,194.7598,524283.0
2025-05-07 12:40:00,195.0,195.59,194.96,195.37,541277.0,194.7598,195.349,194.7198,195.1293,541277.0
2025-05-07 12:50:00,195.4,195.78,195.26,195.62,443682.0,195.1593,195.5388,195.0195,195.379,443682.0
2025-05-07 13:00:00,195.62,195.76,195.29,195.34,430076.0,195.379,195.5188,195.0494,195.0994,430076.0
2025-05-07 13:10:00,195.34,195.65,195.21,195.42,303402.0,195.0994,195.409,194.9695,195.1793,303402.0
2025-05-07 13:20:00,195.39,195.51,195.05,195.3,399351.0,195.1493,195.2691,194.8097,195.0594,399351.0
2025-05-07 13:30:00,195.32,195.36,194.81,195.0,455508.0,195.0794,195.1193,194.57,194.7598,455508.0
2025-05-07 13:40:00,194.99,195.11,194.5,195.0,543702.0,194.7498,194.8696,194.2604,194.7598,543702.0
2025-05-07 13:50:00,195.0,195.11,194.23,194.66,710911.0,194.7598,194.8696,193.9907,194.4202,710911.0
2025-05-07 14:00:00,194.62,195.13,193.3,193.55,983516.0,194.3802,194.8896,193.0619,193.3116,983516.0
2025-05-07 14:10:00,193.52,193.99,193.39,193.86,626978.0,193.2816,193.751,193.1518,193.6212,626978.0
2025-05-07 14:20:00,193.85,194.31,193.79,194.01,551039.0,193.6112,194.0706,193.5513,193.771,551039.0
2025-05-07 14:30:00,194.0,195.23,193.83,195.16,660509.0,193.761,194.9895,193.5912,194.9196,660509.0
2025-05-07 14:40:00,195.16,195.19,194.02,194.4,570339.0,194.9196,194.9495,193.781,194.1605,570339.0
2025-05-07 14:50:00,194.43,195.71,194.11,195.44,670809.0,194.1905,195.4689,193.8709,195.1992,670809.0
2025-05-07 15:00:00,195.44,195.46,194.9,195.31,515237.0,195.1992,195.2192,194.6599,195.0694,515237.0
2025-05-07 15:10:00,195.29,195.33,194.71,195.22,530888.0,195.0494,195.0894,194.4701,194.9795,530888.0
2025-05-07 15:20:00,195.21,195.21,194.12,194.32,633220.0,194.9695,194.9695,193.8809,194.0806,633220.0
2025-05-07 15:30:00,194.34,195.28,194.29,195.2,687328.0,194.1006,195.0394,194.0506,194.9595,687328.0
2025-05-07 15:40:00,195.19,197.47,195.06,195.83,1754638.0,194.9495,197.2267,194.8197,195.5888,1754638.0
2025-05-07 15:50:00,195.7,196.52,195.05,196.22,2260178.0,195.4589,196.2779,194.8097,195.9783,2260178.0
2025-05-08 09:30:00,197.73,198.13,196.71,196.84,1820426.0,197.4864,197.8859,196.4677,196.5975,1820426.0
2025-05-08 09:40:00,196.83,196.98,196.25,196.53,1062732.0,196.5875,196.7373,196.0082,196.2879,1062732.0
2025-05-08 09:50:00,196.54,196.86,196.08,196.15,839989.0,196.2979,196.6175,195.8384,195.9084,839989.0
2025-05-08 10:00:00,196.17,196.31,195.21,195.36,1178451.0,195.9283,196.0682,194.9695,195.1193,1178451.0
2025-05-08 10:10:00,195.36,195.59,194.67,195.53,1364927.0,195.1193,195.349,194.4302,195.2891,1364927.0
2025-05-08 10:20:00,195.52,195.98,195.35,195.82,792880.0,195.2791,195.7386,195.1093,195.5788,792880.0
2025-05-08 10:30:00,195.83,196.35,195.51,196.23,960927.0,195.5888,196.1081,195.2691,195.9883,960927.0
2025-05-08 10:40:00,196.2,196.67,196.06,196.64,602792.0,195.9583,196.4277,195.8185,196.3978,602792.0
2025-05-08 10:50:00,196.63,197.25,196.09,196.62,865342.0,196.3878,197.007,195.8484,196.3778,865342.0
2025-05-08 11:00:00,196.58,196.98,196.41,196.94,429248.0,196.3378,196.7373,196.168,196.6974,429248.0
2025-05-08 11:10:00,196.94,197.02,196.61,196.77,423148.0,196.6974,196.7773,196.3678,196.5276,423148.0
2025-05-08 11:20:00,196.78,197.83,196.76,197.54,1144936.0,196.5376,197.5863,196.5176,197.2966,1144936.0
2025-05-08 11:30:00,197.53,198.32,197.3,198.32,891243.0,197.2867,198.0757,197.0569,198.0757,891243.0
2025-05-08 11:40:00,198.32,199.75,198.32,199.67,1389368.0,198.0757,199.5039,198.0757,199.424,1389368.0
2025-05-08 11:50:00,199.67,199.75,199.23,199.34,810931.0,199.424,199.5039,198.9846,199.0944,810931.0
2025-05-08 12:00:00,199.34,199.9,199.28,199.9,706972.0,199.0944,199.6537,199.0345,199.6537,706972.0
2025-05-08 12:10:00,199.89,200.05,199.69,199.83,807760.0,199.6437,199.8036,199.444,199.5838,807760.0
2025-05-08 12:20:00,199.82,199.94,199.23,199.24,520697.0,199.5738,199.6937,198.9846,198.9945,520697.0
2025-05-08 12:30:00,199.24,199.73,199.01,199.64,385960.0,198.9945,199.4839,198.7648,199.3941,385960.0
2025-05-08 12:40:00,199.64,199.97,199.62,199.92,431438.0,199.3941,199.7236,199.3741,199.6737,431438.0
2025-05-08 12:50:00,199.93,199.99,199.51,199.72,423970.0,199.6837,199.7436,199.2642,199.474,423970.0
2025-05-08 13:00:00,199.72,199.85,199.49,199.61,332883.0,199.474,199.6038,199.2442,199.3641,332883.0
2025-05-08 13:10:00,199.62,199.63,199.35,199.35,345899.0,199.3741,199.3841,199.1044,199.1044,345899.0
2025-05-08 13:20:00,199.35,199.48,199.05,199.14,487524.0,199.1044,199.2343,198.8048,198.8947,487524.0
2025-05-08 13:30:00,199.15,199.22,198.65,198.76,454111.0,198.9047,198.9746,198.4053,198.5151,454111.0
2025-05-08 13:40:00,198.75,198.94,198.6,198.77,345704.0,198.5052,198.6949,198.3553,198.5251,345704.0
2025-05-08 13:50:00,198.76,198.8,198.3,198.32,412870.0,198.5151,198.5551,198.0557,198.0757,412870.0
2025-05-08 14:00:00,198.32,198.42,198.08,198.39,413833.0,198.0757,198.1756,197.836,198.1456,413833.0
2025-05-08 14:10:00,198.38,198.67,198.15,198.56,487625.0,198.1356,198.4253,197.9059,198.3154,487625.0
2025-05-08 14:20:00,198.57,198.65,198.3,198.64,465913.0,198.3254,198.4053,198.0557,198.3953,465913.0
2025-05-08 14:30:00,198.64,199.26,198.63,198.99,654964.0,198.3953,199.0145,198.3853,198.7449,654964.0
2025-05-08 14:40:00,199.0,199.08,198.83,198.95,287302.0,198.7548,198.8347,198.5851,198.7049,287302.0
2025-05-08 14:50:00,198.95,198.97,198.57,198.62,344503.0,198.7049,198.7249,198.3254,198.3753,344503.0
2025-05-08 15:00:00,198.62,198.89,198.44,198.69,356049.0,198.3753,198.645,198.1955,198.4452,356049.0
2025-05-08 15:10:00,198.71,199.07,198.67,199.07,356499.0,198.4652,198.8248,198.4253,198.8248,356499.0
2025-05-08 15:20:00,199.05,199.69,199.03,199.56,886648.0,198.8048,199.444,198.7848,199.3142,886648.0
2025-05-08 15:30:00,199.57,199.62,198.95,199.04,573246.0,199.3241,199.3741,198.7049,198.7948,573246.0
2025-05-08 15:40:00,199.03,199.05,198.11,198.16,720299.0,198.7848,198.8048,197.8659,197.9159,720299.0
2025-05-08 15:50:00,198.17,198.27,197.16,197.4,2818676.0,197.9259,198.0257,196.9171,197.1568,2818676.0
2025-05-09 09:30:00,199.0,200.54,198.71,199.21,1977661.0,198.7548,200.2929,198.4652,198.9646,1977661.0
2025-05-09 09:40:00,199.18,199.27,198.39,199.24,947819.0,198.9346,199.0245,198.1456,198.9945,947819.0
2025-05-09 09:50:00,199.27,199.8,198.7,199.75,796654.0,199.0245,199.5539,198.4552,199.5039,796654.0
2025-05-09 10:00:00,199.75,200.24,199.45,199.5,1100310.0,199.5039,199.9933,199.2043,199.2542,1100310.0
2025-05-09 10:10:00,199.5,199.77,199.07,199.12,723716.0,199.2542,199.5239,198.8248,198.8747,723716.0
2025-05-09 10:20:00,199.09,199.35,198.12,198.36,839078.0,198.8447,199.1044,197.8759,198.1156,839078.0
2025-05-09 10:30:00,198.39,198.58,197.53,197.75,861156.0,198.1456,198.3354,197.2867,197.5064,861156.0
2025-05-09 10:40:00,197.71,198.34,197.56,198.19,672171.0,197.4664,198.0957,197.3166,197.9458,672171.0
2025-05-09 10:50:00,198.18,198.5,198.0,198.38,445426.0,197.9359,198.2555,197.7561,198.1356,445426.0
2025-05-09 11:00:00,198.38,199.0,198.3,198.87,413703.0,198.1356,198.7548,198.0557,198.625,413703.0
2025-05-09 11:10:00,198.88,199.18,198.31,198.82,624224.0,198.635,198.9346,198.0657,198.5751,624224.0
2025-05-09 11:20:00,198.82,198.84,198.2,198.43,516536.0,198.5751,198.595,197.9558,198.1855,516536.0
2025-05-09 11:30:00,198.43,198.67,198.14,198.35,410386.0,198.1855,198.4253,197.8959,198.1056,410386.0
2025-05-09 11:40:00,198.35,198.79,198.23,198.68,369278.0,198.1056,198.5451,197.9858,198.4352,369278.0
2025-05-09 11:50:00,198.67,199.01,198.54,198.76,376109.0,198.4253,198.7648,198.2954,198.5151,376109.0
2025-05-09 12:00:00,198.72,198.76,198.03,198.06,423459.0,198.4752,198.5151,197.786,197.816,423459.0
2025-05-09 12:10:00,198.07,198.66,197.93,198.4,397831.0,197.826,198.4153,197.6862,198.1556,397831.0
2025-05-09 12:20:00,198.39,198.5,198.11,198.14,208123.0,198.1456,198.2555,197.8659,197.8959,208123.0
2025-05-09 12:30:00,198.13,198.39,197.83,197.85,355472.0,197.8859,198.1456,197.5863,197.6063,355472.0
2025-05-09 12:40:00,197.84,198.08,197.75,197.86,388687.0,197.5963,197.836,197.5064,197.6162,388687.0
2025-05-09 12:50:00,197.86,198.29,197.83,197.97,463740.0,197.6162,198.0457,197.5863,197.7261,463740.0
2025-05-09 13:00:00,197.96,198.32,197.78,198.32,465027.0,197.7161,198.0757,197.5363,198.0757,465027.0
2025-05-09 13:10:00,198.32,198.45,198.05,198.16,329518.0,198.0757,198.2055,197.806,197.9159,329518.0
2025-05-09 13:20:00,198.18,198.41,197.6,198.14,449979.0,197.9359,198.1656,197.3566,197.8959,449979.0
2025-05-09 13:30:00,198.15,198.32,197.91,198.31,333244.0,197.9059,198.0757,197.6662,198.0657,333244.0
2025-05-09 13:40:00,198.29,198.79,198.21,198.69,342420.0,198.0457,198.5451,197.9658,198.4452,342420.0
2025-05-09 13:50:00,198.68,198.82,198.47,198.71,313485.0,198.4352,198.5751,198.2255,198.4652,313485.0
2025-05-09 14:00:00,198.71,198.99,198.64,198.83,325388.0,198.4652,198.7449,198.3953,198.5851,325388.0
2025-05-09 14:10:00,198.83,199.1,198.47,198.74,347319.0,198.5851,198.8547,198.2255,198.4952,347319.0
2025-05-09 14:20:00,198.73,199.08,198.64,198.93,304540.0,198.4852,198.8347,198.3953,198.6849,304540.0
2025-05-09 14:30:00,198.94,199.14,198.89,198.95,301723.0,198.6949,198.8947,198.645,198.7049,301723.0
2025-05-09 14:40:00,198.97,199.09,198.79,198.97,317003.0,198.7249,198.8447,198.5451,198.7249,317003.0
2025-05-09 14:50:00,198.97,199.14,198.72,198.93,317504.0,198.7249,198.8947,198.4752,198.6849,317504.0
2025-05-09 15:00:00,198.93,199.4,198.9,199.28,526642.0,198.6849,199.1544,198.655,199.0345,526642.0
2025-05-09 15:10:00,199.3,199.43,198.91,199.23,445181.0,199.0545,199.1843,198.665,198.9846,445181.0
2025-05-09 15:20:00,199.22,199.25,198.71,198.78,428540.0,198.9746,199.0045,198.4652,198.5351,428540.0
2025-05-09 15:30:00,198.8,198.93,198.43,198.58,503391.0,198.5551,198.6849,198.1855,198.3354,503391.0
2025-05-09 15:40:00,198.59,198.81,198.35,198.46,625742.0,198.3453,198.5651,198.1056,198.2155,625742.0
2025-05-09 15:50:00,198.5,198.85,198.34,198.54,1661117.0,198.2555,198.605,198.0957,198.2954,1661117.0
2025-05-12 09:30:00,211.04,211.26,207.0,207.3,5762003.0,211.04,211.26,207.0,207.3,5762003.0
2025-05-12 09:40:00,207.31,208.31,206.75,208.06,2333793.0,207.31,208.31,206.75,208.06,2333793.0
2025-05-12 09:50:00,208.06,208.55,207.35,208.53,1769692.0,208.06,208.55,207.35,208.53,1769692.0
2025-05-12 10:00:00,208.53,209.89,208.46,209.64,2064168.0,208.53,209.89,208.46,209.64,2064168.0
2025-05-12 10:10:00,209.63,210.0,209.05,209.16,1582257.0,209.63,210.0,209.05,209.16,1582257.0
2025-05-12 10:20:00,209.16,210.09,208.56,209.16,1769192.0,209.16,210.09,208.56,209.16,1769192.0
2025-05-12 10:30:00,209.17,209.42,208.48,209.12,1012113.0,209.17,209.42,208.48,209.12,1012113.0
2025-05-12 10:40:00,209.12,210.23,208.94,209.89,1081592.0,209.12,210.23,208.94,209.89,1081592.0
2025-05-12 10:50:00,209.89,210.01,208.96,209.12,755456.0,209.89,210.01,208.96,209.12,755456.0
2025-05-12 11:00:00,209.12,209.13,208.32,208.7,734318.0,209.12,209.13,208.32,208.7,734318.0
2025-05-12 11:10:00,208.72,208.73,208.14,208.46,556179.0,208.72,208.73,208.14,208.46,556179.0
2025-05-12 11:20:00,208.46,208.79,208.11,208.76,696967.0,208.46,208.79,208.11,208.76,696967.0
2025-05-12 11:30:00,208.77,208.99,208.51,208.73,539207.0,208.77,208.99,208.51,208.73,539207.0
2025-05-12 11:40:00,208.73,208.85,208.45,208.76,478690.0,208.73,208.85,208.45,208.76,478690.0
2025-05-12 11:50:00,208.77,208.8,208.4,208.43,547586.0,208.77,208.8,208.4,208.43,547586.0
2025-05-12 12:00:00,208.43,208.6,208.25,208.57,458681.0,208.43,208.6,208.25,208.57,458681.0
2025-05-12 12:10:00,208.56,208.77,208.39,208.58,447215.0,208.56,208.77,208.39,208.58,447215.0
2025-05-12 12:20:00,208.56,208.98,208.41,208.73,465499.0,208.56,208.98,208.41,208.73,465499.0
2025-05-12 12:30:00,208.73,209.08,208.7,208.94,456057.0,208.73,209.08,208.7,208.94,456057.0
2025-05-12 12:40:00,208.94,209.39,208.94,209.3,549086.0,208.94,209.39,208.94,209.3,549086.0
2025-05-12 12:50:00,209.32,209.56,209.03,209.23,533770.0,209.32,209.56,209.03,209.23,533770.0
2025-05-12 13:00:00,209.23,209.85,209.2,209.79,424281.0,209.23,209.85,209.2,209.79,424281.0
2025-05-12 13:10:00,209.8,209.99,209.6,209.88,510040.0,209.8,209.99,209.6,209.88,510040.0
2025-05-12 13:20:00,209.87,209.99,209.61,209.94,522165.0,209.87,209.99,209.61,209.94,522165.0
2025-05-12 13:30:00,209.94,210.25,209.93,210.17,676316.0,209.94,210.25,209.93,210.17,676316.0
2025-05-12 13:40:00,210.17,210.66,210.12,210.64,611760.0,210.17,210.66,210.12,210.64,611760.0
2025-05-12 13:50:00,210.63,210.88,210.59,210.62,560495.0,210.63,210.88,210.59,210.62,560495.0
2025-05-12 14:00:00,210.64,210.96,210.55,210.78,512581.0,210.64,210.96,210.55,210.78,512581.0
2025-05-12 14:10:00,210.79,210.88,210.5,210.76,481300.0,210.79,210.88,210.5,210.76,481300.0
2025-05-12 14:20:00,210.74,210.83,210.61,210.77,389713.0,210.74,210.83,210.61,210.77,389713.0
2025-05-12 14:30:00,210.78,211.12,210.75,211.03,636022.0,210.78,211.12,210.75,211.03,636022.0
2025-05-12 14:40:00,211.03,211.15,210.93,211.05,495545.0,211.03,211.15,210.93,211.05,495545.0
2025-05-12 14:50:00,211.06,211.07,210.48,210.62,591828.0,211.06,211.07,210.48,210.62,591828.0
2025-05-12 15:00:00,210.61,210.92,210.31,210.61,661448.0,210.61,210.92,210.31,210.61,661448.0
2025-05-12 15:10:00,210.59,210.74,210.42,210.72,599642.0,210.59,210.74,210.42,210.72,599642.0
2025-05-12 15:20:00,210.73,210.73,209.92,210.05,652076.0,210.73,210.73,209.92,210.05,652076.0
2025-05-12 15:30:00,210.07,210.35,210.0,210.18,765396.0,210.07,210.35,210.0,210.18,765396.0
2025-05-12 15:40:00,210.18,210.29,209.96,210.12,839932.0,210.18,210.29,209.96,210.12,839932.0
2025-05-12 15:50:00,210.12,210.85,210.01,210.83,2789675.0,210.12,210.85,210.01,210.83,2789675.0
2025-05-13 09:30:00,210.37,211.61,209.68,209.83,2552576.0,210.37,211.61,209.68,209.83,2552576.0
2025-05-13 09:40:00,209.84,210.18,209.0,209.49,1623793.0,209.84,210.18,209.0,209.49,1623793.0
2025-05-13 09:50:00,209.51,210.41,209.46,209.93,1033395.0,209.51,210.41,209.46,209.93,1033395.0
2025-05-13 10:00:00,209.93,211.13,209.78,210.91,1066888.0,209.93,211.13,209.78,210.91,1066888.0
2025-05-13 10:10:00,210.9,211.5,210.78,211.34,962628.0,210.9,211.5,210.78,211.34,962628.0
2025-05-13 10:20:00,211.35,211.67,210.86,211.45,1215895.0,211.35,211.67,210.86,211.45,1215895.0
2025-05-13 10:30:00,211.45,211.88,211.2,211.7,839398.0,211.45,211.88,211.2,211.7,839398.0
2025-05-13 10:40:00,211.68,211.74,211.07,211.32,726096.0,211.68,211.74,211.07,211.32,726096.0
2025-05-13 10:50:00,211.32,211.79,211.29,211.5,510987.0,211.32,211.79,211.29,211.5,510987.0
2025-05-13 11:00:00,211.51,211.54,211.26,211.37,461907.0,211.51,211.54,211.26,211.37,461907.0
2025-05-13 11:10:00,211.37,211.52,211.22,211.47,420435.0,211.37,211.52,211.22,211.47,420435.0
2025-05-13 11:20:00,211.49,211.61,211.27,211.39,576784.0,211.49,211.61,211.27,211.39,576784.0
2025-05-13 11:30:00,211.4,211.61,211.18,211.22,533732.0,211.4,211.61,211.18,211.22,533732.0
2025-05-13 11:40:00,211.24,211.25,210.67,210.72,872298.0,211.24,211.25,210.67,210.72,872298.0
2025-05-13 11:50:00,210.7,211.17,210.48,210.89,623554.0,210.7,211.17,210.48,210.89,623554.0
2025-05-13 12:00:00,210.9,211.05,210.65,210.8,380345.0,210.9,211.05,210.65,210.8,380345.0
2025-05-13 12:10:00,210.79,211.0,210.71,210.83,356369.0,210.79,211.0,210.71,210.83,356369.0
2025-05-13 12:20:00,210.83,211.31,210.79,211.29,350721.0,210.83,211.31,210.79,211.29,350721.0
2025-05-13 12:30:00,211.28,211.4,210.9,211.4,513642.0,211.28,211.4,210.9,211.4,513642.0
2025-05-13 12:40:00,211.38,211.64,211.25,211.59,374131.0,211.38,211.64,211.25,211.59,374131.0
2025-05-13 12:50:00,211.56,211.57,211.34,211.48,346182.0,211.56,211.57,211.34,211.48,346182.0
2025-05-13 13:00:00,211.5,211.8,211.35,211.71,521144.0,211.5,211.8,211.35,211.71,521144.0
2025-05-13 13:10:00,211.71,211.95,211.56,211.77,417855.0,211.71,211.95,211.56,211.77,417855.0
2025-05-13 13:20:00,211.77,211.87,211.47,211.71,356835.0,211.77,211.87,211.47,211.71,356835.0
2025-05-13 13:30:00,211.71,212.73,211.7,212.72,990517.0,211.71,212.73,211.7,212.72,990517.0
2025-05-13 13:40:00,212.72,212.97,212.54,212.66,682537.0,212.72,212.97,212.54,212.66,682537.0
2025-05-13 13:50:00,212.67,212.67,212.32,212.5,463308.0,212.67,212.67,212.32,212.5,463308.0
2025-05-13 14:00:00,212.5,212.6,212.23,212.37,370321.0,212.5,212.6,212.23,212.37,370321.0
2025-05-13 14:10:00,212.36,212.73,212.35,212.67,390279.0,212.36,212.73,212.35,212.67,390279.0
2025-05-13 14:20:00,212.68,212.75,212.4,212.46,311898.0,212.68,212.75,212.4,212.46,311898.0
2025-05-13 14:30:00,212.48,212.63,212.33,212.35,374567.0,212.48,212.63,212.33,212.35,374567.0
2025-05-13 14:40:00,212.35,212.38,212.03,212.29,594803.0,212.35,212.38,212.03,212.29,594803.0
2025-05-13 14:50:00,212.27,212.56,212.17,212.55,486931.0,212.27,212.56,212.17,212.55,486931.0
2025-05-13 15:00:00,212.53,213.25,212.45,212.93,993853.0,212.53,213.25,212.45,212.93,993853.0
2025-05-13 15:10:00,212.91,213.4,212.91,213.15,617652.0,212.91,213.4,212.91,213.15,617652.0
2025-05-13 15:20:00,213.14,213.29,212.97,213.21,626340.0,213.14,213.29,212.97,213.21,626340.0
2025-05-13 15:30:00,213.19,213.36,212.81,213.03,629750.0,213.19,213.36,212.81,213.03,629750.0
2025-05-13 15:40:00,213.03,213.07,212.6,212.65,445132.0,213.03,213.07,212.6,212.65,445132.0
2025-05-13 15:50:00,212.64,213.4,212.64,212.84,2384432.0,212.64,213.4,212.64,212.84,2384432.0
2025-05-14 09:30:00,212.43,213.24,211.85,212.77,2221948.0,212.43,213.24,211.85,212.77,2221948.0
2025-05-14 09:40:00,212.81,213.61,212.1,212.21,1513405.0,212.81,213.61,212.1,212.21,1513405.0
2025-05-14 09:50:00,212.22,213.25,211.91,213.11,1107712.0,212.22,213.25,211.91,213.11,1107712.0
2025-05-14 10:00:00,213.11,213.43,212.55,212.76,972240.0,213.11,213.43,212.55,212.76,972240.0
2025-05-14 10:10:00,212.75,213.72,212.63,213.72,878437.0,212.75,213.72,212.63,213.72,878437.0
2025-05-14 10:20:00,213.7,213.94,213.04,213.29,1008156.0,213.7,213.94,213.04,213.29,1008156.0
2025-05-14 10:30:00,213.29,213.72,212.86,212.96,661841.0,213.29,213.72,212.86,212.96,661841.0
2025-05-14 10:40:00,212.96,212.98,212.37,212.87,650374.0,212.96,212.98,212.37,212.87,650374.0
2025-05-14 10:50:00,212.88,213.07,212.47,212.98,571491.0,212.88,213.07,212.47,212.98,571491.0
2025-05-14 11:00:00,212.98,213.1,212.12,212.3,614329.0,212.98,213.1,212.12,212.3,614329.0
2025-05-14 11:10:00,212.31,212.42,211.88,212.31,658372.0,212.31,212.42,211.88,212.31,658372.0
2025-05-14 11:20:00,212.3,212.9,212.28,212.62,588882.0,212.3,212.9,212.28,212.62,588882.0
2025-05-14 11:30:00,212.62,212.75,212.41,212.63,466554.0,212.62,212.75,212.41,212.63,466554.0
2025-05-14 11:40:00,212.62,212.88,212.53,212.63,371670.0,212.62,212.88,212.53,212.63,371670.0
2025-05-14 11:50:00,212.63,212.77,212.35,212.39,365568.0,212.63,212.77,212.35,212.39,365568.0
2025-05-14 12:00:00,212.38,212.64,212.17,212.32,359774.0,212.38,212.64,212.17,212.32,359774.0
2025-05-14 12:10:00,212.33,212.36,212.08,212.14,322608.0,212.33,212.36,212.08,212.14,322608.0
2025-05-14 12:20:00,212.13,212.41,211.99,212.29,400289.0,212.13,212.41,211.99,212.29,400289.0
2025-05-14 12:30:00,212.3,212.6,212.15,212.18,383649.0,212.3,212.6,212.15,212.18,383649.0
2025-05-14 12:40:00,212.18,212.39,211.97,212.34,392648.0,212.18,212.39,211.97,212.34,392648.0
2025-05-14 12:50:00,212.36,212.45,212.0,212.01,307200.0,212.36,212.45,212.0,212.01,307200.0
2025-05-14 13:00:00,212.0,212.03,211.29,211.57,745280.0,212.0,212.03,211.29,211.57,745280.0
2025-05-14 13:10:00,211.58,211.59,210.95,211.2,643531.0,211.58,211.59,210.95,211.2,643531.0
2025-05-14 13:20:00,211.18,211.18,210.58,210.96,715320.0,211.18,211.18,210.58,210.96,715320.0
2025-05-14 13:30:00,210.97,211.59,210.96,211.54,521824.0,210.97,211.59,210.96,211.54,521824.0
2025-05-14 13:40:00,211.54,211.72,211.37,211.43,298306.0,211.54,211.72,211.37,211.43,298306.0
2025-05-14 13:50:00,211.44,211.75,211.4,211.7,312020.0,211.44,211.75,211.4,211.7,312020.0
2025-05-14 14:00:00,211.7,211.92,211.41,211.79,346773.0,211.7,211.92,211.41,211.79,346773.0
2025-05-14 14:10:00,211.79,211.95,211.56,211.9,339833.0,211.79,211.95,211.56,211.9,339833.0
2025-05-14 14:20:00,211.91,211.92,211.36,211.38,358414.0,211.91,211.92,211.36,211.38,358414.0
2025-05-14 14:30:00,211.38,212.05,211.32,211.51,605503.0,211.38,212.05,211.32,211.51,605503.0
2025-05-14 14:40:00,211.52,211.52,211.19,211.28,470024.0,211.52,211.52,211.19,211.28,470024.0
2025-05-14 14:50:00,211.27,211.57,211.21,211.4,370141.0,211.27,211.57,211.21,211.4,370141.0
2025-05-14 15:00:00,211.4,211.42,211.0,211.14,444567.0,211.4,211.42,211.0,211.14,444567.0
2025-05-14 15:10:00,211.13,211.64,211.13,211.41,414462.0,211.13,211.64,211.13,211.41,414462.0
2025-05-14 15:20:00,211.42,211.42,210.99,211.36,462465.0,211.42,211.42,210.99,211.36,462465.0
2025-05-14 15:30:00,211.34,211.53,211.24,211.29,531291.0,211.34,211.53,211.24,211.29,531291.0
2025-05-14 15:40:00,211.28,211.6,211.24,211.51,501354.0,211.28,211.6,211.24,211.51,501354.0
2025-05-14 15:50:00,211.52,212.68,211.52,212.41,3763363.0,211.52,212.68,211.52,212.41,3763363.0
2025-05-15 09:30:00,210.95,212.53,210.91,211.84,2280934.0,210.95,212.53,210.91,211.84,2280934.0
2025-05-15 09:40:00,211.87,211.93,210.56,211.01,1096495.0,211.87,211.93,210.56,211.01,1096495.0
2025-05-15 09:50:00,211.01,211.11,210.08,210.42,822915.0,211.01,211.11,210.08,210.42,822915.0
2025-05-15 10:00:00,210.45,210.71,209.92,209.97,806767.0,210.45,210.71,209.92,209.97,806767.0
2025-05-15 10:10:00,209.94,210.52,209.54,210.35,727959.0,209.94,210.52,209.54,210.35,727959.0
2025-05-15 10:20:00,210.34,210.58,210.06,210.28,571418.0,210.34,210.58,210.06,210.28,571418.0
2025-05-15 10:30:00,210.32,210.93,210.19,210.89,646640.0,210.32,210.93,210.19,210.89,646640.0
2025-05-15 10:40:00,210.89,211.56,210.85,211.31,751339.0,210.89,211.56,210.85,211.31,751339.0
2025-05-15 10:50:00,211.31,211.94,211.23,211.92,654897.0,211.31,211.94,211.23,211.92,654897.0
2025-05-15 11:00:00,211.93,211.94,211.27,211.75,615520.0,211.93,211.94,211.27,211.75,615520.0
2025-05-15 11:10:00,211.74,212.04,211.66,211.99,503002.0,211.74,212.04,211.66,211.99,503002.0
2025-05-15 11:20:00,212.0,212.8,211.93,212.5,725756.0,212.0,212.8,211.93,212.5,725756.0
2025-05-15 11:30:00,212.5,212.59,212.19,212.58,567465.0,212.5,212.59,212.19,212.58,567465.0
2025-05-15 11:40:00,212.58,212.96,212.44,212.55,621557.0,212.58,212.96,212.44,212.55,621557.0
2025-05-15 11:50:00,212.56,212.56,211.88,211.96,760436.0,212.56,212.56,211.88,211.96,760436.0
2025-05-15 12:00:00,211.96,212.25,211.56,212.18,545142.0,211.96,212.25,211.56,212.18,545142.0
2025-05-15 12:10:00,212.19,212.19,211.7,211.91,436300.0,212.19,212.19,211.7,211.91,436300.0
2025-05-15 12:20:00,211.91,211.95,211.41,211.64,386410.0,211.91,211.95,211.41,211.64,386410.0
2025-05-15 12:30:00,211.63,211.67,211.21,211.54,414780.0,211.63,211.67,211.21,211.54,414780.0
2025-05-15 12:40:00,211.57,212.01,211.52,211.97,343752.0,211.57,212.01,211.52,211.97,343752.0
2025-05-15 12:50:00,211.97,212.1,211.85,212.04,320349.0,211.97,212.1,211.85,212.04,320349.0
2025-05-15 13:00:00,212.03,212.13,211.73,212.08,356679.0,212.03,212.13,211.73,212.08,356679.0
2025-05-15 13:10:00,212.07,212.18,211.83,212.01,343458.0,212.07,212.18,211.83,212.01,343458.0
2025-05-15 13:20:00,212.02,212.28,211.95,212.12,375046.0,212.02,212.28,211.95,212.12,375046.0
2025-05-15 13:30:00,212.13,212.13,211.67,211.78,314025.0,212.13,212.13,211.67,211.78,314025.0
2025-05-15 13:40:00,211.8,211.94,211.5,211.54,298974.0,211.8,211.94,211.5,211.54,298974.0
2025-05-15 13:50:00,211.55,211.6,211.04,211.18,504905.0,211.55,211.6,211.04,211.18,504905.0
2025-05-15 14:00:00,211.18,211.33,210.82,210.83,479760.0,211.18,211.33,210.82,210.83,479760.0
2025-05-15 14:10:00,210.82,210.91,210.47,210.47,449061.0,210.82,210.91,210.47,210.47,449061.0
2025-05-15 14:20:00,210.48,210.68,210.25,210.63,703163.0,210.48,210.68,210.25,210.63,703163.0
2025-05-15 14:30:00,210.63,211.17,210.62,211.15,457071.0,210.63,211.17,210.62,211.15,457071.0
2025-05-15 14:40:00,211.14,211.21,210.63,210.76,416632.0,211.14,211.21,210.63,210.76,416632.0
2025-05-15 14:50:00,210.74,210.78,210.49,210.65,363812.0,210.74,210.78,210.49,210.65,363812.0
2025-05-15 15:00:00,210.66,211.09,210.59,210.67,475842.0,210.66,211.09,210.59,210.67,475842.0
2025-05-15 15:10:00,210.65,211.04,210.64,211.03,450441.0,210.65,211.04,210.64,211.03,450441.0
2025-05-15 15:20:00,211.03,211.05,210.31,210.36,554529.0,211.03,211.05,210.31,210.36,554529.0
2025-05-15 15:30:00,210.35,210.71,210.15,210.27,555185.0,210.35,210.71,210.15,210.27,555185.0
2025-05-15 15:40:00,210.26,210.73,210.22,210.59,539429.0,210.26,210.73,210.22,210.59,539429.0
2025-05-15 15:50:00,210.58,211.47,210.49,211.45,3446880.0,210.58,211.47,210.49,211.45,3446880.0
2025-05-16 09:30:00,212.36,212.57,211.33,212.32,4849469.0,212.36,212.57,211.33,212.32,4849469.0
2025-05-16 09:40:00,212.3,212.34,211.01,211.53,874570.0,212.3,212.34,211.01,211.53,874570.0
2025-05-16 09:50:00,211.54,211.79,211.16,211.75,661916.0,211.54,211.79,211.16,211.75,661916.0
2025-05-16 10:00:00,211.72,211.93,211.36,211.48,901683.0,211.72,211.93,211.36,211.48,901683.0
2025-05-16 10:10:00,211.49,211.7,211.02,211.03,685791.0,211.49,211.7,211.02,211.03,685791.0
2025-05-16 10:20:00,211.04,211.16,210.56,210.6,685696.0,211.04,211.16,210.56,210.6,685696.0
2025-05-16 10:30:00,210.59,210.66,210.06,210.31,741967.0,210.59,210.66,210.06,210.31,741967.0
2025-05-16 10:40:00,210.3,210.36,209.77,210.09,743049.0,210.3,210.36,209.77,210.09,743049.0
2025-05-16 10:50:00,210.11,210.53,210.07,210.23,552023.0,210.11,210.53,210.07,210.23,552023.0
2025-05-16 11:00:00,210.24,210.44,209.99,210.24,492756.0,210.24,210.44,209.99,210.24,492756.0
2025-05-16 11:10:00,210.25,210.49,210.09,210.39,440026.0,210.25,210.49,210.09,210.39,440026.0
2025-05-16 11:20:00,210.39,210.42,209.9,210.08,395497.0,210.39,210.42,209.9,210.08,395497.0
2025-05-16 11:30:00,210.09,210.67,210.09,210.66,561960.0,210.09,210.67,210.09,210.66,561960.0
2025-05-16 11:40:00,210.65,210.83,210.35,210.61,437803.0,210.65,210.83,210.35,210.61,437803.0
2025-05-16 11:50:00,210.61,210.92,210.38,210.67,520312.0,210.61,210.92,210.38,210.67,520312.0
2025-05-16 12:00:00,210.67,210.86,210.45,210.67,325351.0,210.67,210.86,210.45,210.67,325351.0
2025-05-16 12:10:00,210.68,210.95,210.66,210.81,344636.0,210.68,210.95,210.66,210.81,344636.0
2025-05-16 12:20:00,210.82,211.15,210.8,210.96,462715.0,210.82,211.15,210.8,210.96,462715.0
2025-05-16 12:30:00,210.96,211.12,210.7,210.84,272178.0,210.96,211.12,210.7,210.84,272178.0
2025-05-16 12:40:00,210.85,211.17,210.83,210.92,366296.0,210.85,211.17,210.83,210.92,366296.0
2025-05-16 12:50:00,210.93,211.15,210.91,210.91,215540.0,210.93,211.15,210.91,210.91,215540.0
2025-05-16 13:00:00,210.91,211.02,210.78,210.82,252065.0,210.91,211.02,210.78,210.82,252065.0
2025-05-16 13:10:00,210.82,211.41,210.76,211.36,486413.0,210.82,211.41,210.76,211.36,486413.0
2025-05-16 13:20:00,211.36,211.42,210.98,211.11,298387.0,211.36,211.42,210.98,211.11,298387.0
2025-05-16 13:30:00,211.11,211.3,211.04,211.05,199808.0,211.11,211.3,211.04,211.05,199808.0
2025-05-16 13:40:00,211.05,211.17,210.97,211.04,267673.0,211.05,211.17,210.97,211.04,267673.0
2025-05-16 13:50:00,211.03,211.08,210.73,210.98,343451.0,211.03,211.08,210.73,210.98,343451.0
2025-05-16 14:00:00,210.98,211.15,210.92,210.97,319457.0,210.98,211.15,210.92,210.97,319457.0
2025-05-16 14:10:00,210.98,211.46,210.93,211.45,303389.0,210.98,211.46,210.93,211.45,303389.0
2025-05-16 14:20:00,211.44,211.74,211.43,211.62,505575.0,211.44,211.74,211.43,211.62,505575.0
2025-05-16 14:30:00,211.63,211.9,211.56,211.76,431616.0,211.63,211.9,211.56,211.76,431616.0
2025-05-16 14:40:00,211.76,211.85,211.53,211.53,347056.0,211.76,211.85,211.53,211.53,347056.0
2025-05-16 14:50:00,211.52,211.8,211.43,211.53,382802.0,211.52,211.8,211.43,211.53,382802.0
2025-05-16 15:00:00,211.52,211.93,211.51,211.71,394203.0,211.52,211.93,211.51,211.71,394203.0
2025-05-16 15:10:00,211.72,211.83,211.59,211.63,388436.0,211.72,211.83,211.59,211.63,388436.0
2025-05-16 15:20:00,211.63,211.77,211.47,211.71,475682.0,211.63,211.77,211.47,211.71,475682.0
2025-05-16 15:30:00,211.71,211.73,211.34,211.41,451076.0,211.71,211.73,211.34,211.41,451076.0
2025-05-16 15:40:00,211.42,211.66,211.14,211.63,595233.0,211.42,211.66,211.14,211.63,595233.0
2025-05-16 15:50:00,211.6,211.71,211.11,211.19,1550468.0,211.6,211.71,211.11,211.19,1550468.0
2025-05-19 09:30:00,207.78,208.27,204.38,205.71,3800351.0,207.78,208.27,204.38,205.71,3800351.0
2025-05-19 09:40:00,205.71,205.76,204.26,204.76,2122595.0,205.71,205.76,204.26,204.76,2122595.0
2025-05-19 09:50:00,204.74,205.87,204.73,205.73,1291176.0,204.74,205.87,204.73,205.73,1291176.0
2025-05-19 10:00:00,205.72,207.18,205.67,207.09,1550907.0,205.72,207.18,205.67,207.09,1550907.0
2025-05-19 10:10:00,207.1,207.48,206.74,207.19,978048.0,207.1,207.48,206.74,207.19,978048.0
2025-05-19 10:20:00,207.21,207.45,206.4,206.62,850801.0,207.21,207.45,206.4,206.62,850801.0
2025-05-19 10:30:00,206.61,207.26,206.23,207.05,993761.0,206.61,207.26,206.23,207.05,993761.0
2025-05-19 10:40:00,207.05,207.45,206.79,206.98,677173.0,207.05,207.45,206.79,206.98,677173.0
2025-05-19 10:50:00,206.96,207.59,206.84,207.54,640871.0,206.96,207.59,206.84,207.54,640871.0
2025-05-19 11:00:00,207.55,208.04,207.5,207.71,704354.0,207.55,208.04,207.5,207.71,704354.0
2025-05-19 11:10:00,207.7,207.78,207.38,207.5,553223.0,207.7,207.78,207.38,207.5,553223.0
2025-05-19 11:20:00,207.51,207.58,206.96,207.33,465723.0,207.51,207.58,206.96,207.33,465723.0
2025-05-19 11:30:00,207.32,207.82,207.28,207.72,367402.0,207.32,207.82,207.28,207.72,367402.0
2025-05-19 11:40:00,207.73,207.96,207.51,207.55,329726.0,207.73,207.96,207.51,207.55,329726.0
2025-05-19 11:50:00,207.54,207.74,207.38,207.63,312963.0,207.54,207.74,207.38,207.63,312963.0
2025-05-19 12:00:00,207.64,208.0,207.58,207.91,264472.0,207.64,208.0,207.58,207.91,264472.0
2025-05-19 12:10:00,207.91,208.4,207.83,208.29,532501.0,207.91,208.4,207.83,208.29,532501.0
2025-05-19 12:20:00,208.3,208.58,208.27,208.48,469987.0,208.3,208.58,208.27,208.48,469987.0
2025-05-19 12:30:00,208.49,208.56,208.24,208.43,380095.0,208.49,208.56,208.24,208.43,380095.0
2025-05-19 12:40:00,208.43,208.5,208.07,208.3,431173.0,208.43,208.5,208.07,208.3,431173.0
2025-05-19 12:50:00,208.3,208.72,208.19,208.57,381307.0,208.3,208.72,208.19,208.57,381307.0
2025-05-19 13:00:00,208.57,209.15,208.56,209.14,432230.0,208.57,209.15,208.56,209.14,432230.0
2025-05-19 13:10:00,209.14,209.48,209.0,209.03,632632.0,209.14,209.48,209.0,209.03,632632.0
2025-05-19 13:20:00,209.02,209.12,208.87,208.93,341150.0,209.02,209.12,208.87,208.93,341150.0
2025-05-19 13:30:00,208.93,209.2,208.77,209.0,392493.0,208.93,209.2,208.77,209.0,392493.0
2025-05-19 13:40:00,208.98,209.0,208.41,208.43,310980.0,208.98,209.0,208.41,208.43,310980.0
2025-05-19 13:50:00,208.42,208.58,208.35,208.41,309353.0,208.42,208.58,208.35,208.41,309353.0
2025-05-19 14:00:00,208.42,208.46,208.19,208.28,287205.0,208.42,208.46,208.19,208.28,287205.0
2025-05-19 14:10:00,208.28,208.28,207.78,207.92,457039.0,208.28,208.28,207.78,207.92,457039.0
2025-05-19 14:20:00,207.91,208.47,207.8,208.03,530645.0,207.91,208.47,207.8,208.03,530645.0
2025-05-19 14:30:00,208.04,208.54,208.03,208.52,293697.0,208.04,208.54,208.03,208.52,293697.0
2025-05-19 14:40:00,208.52,208.64,208.21,208.26,265779.0,208.52,208.64,208.21,208.26,265779.0
2025-05-19 14:50:00,208.26,208.74,208.25,208.66,279153.0,208.26,208.74,208.25,208.66,279153.0
2025-05-19 15:00:00,208.67,208.8,208.41,208.52,353076.0,208.67,208.8,208.41,208.52,353076.0
2025-05-19 15:10:00,208.51,208.54,208.17,208.22,384283.0,208.51,208.54,208.17,208.22,384283.0
2025-05-19 15:20:00,208.21,208.35,207.96,208.13,389437.0,208.21,208.35,207.96,208.13,389437.0
2025-05-19 15:30:00,208.12,208.42,208.12,208.39,426149.0,208.12,208.42,208.12,208.39,426149.0
2025-05-19 15:40:00,208.39,208.5,208.1,208.44,626236.0,208.39,208.5,208.1,208.44,626236.0
2025-05-19 15:50:00,208.46,208.93,208.39,208.76,1946843.0,208.46,208.93,208.39,208.76,1946843.0
2025-05-20 09:30:00,207.67,208.3,206.47,207.24,2039522.0,207.67,208.3,206.47,207.24,2039522.0
2025-05-20 09:40:00,207.24,207.35,206.7,207.01,942034.0,207.24,207.35,206.7,207.01,942034.0
2025-05-20 09:50:00,207.01,207.94,206.86,207.51,998530.0,207.01,207.94,206.86,207.51,998530.0
2025-05-20 10:00:00,207.48,207.89,207.09,207.61,591075.0,207.48,207.89,207.09,207.61,591075.0
2025-05-20 10:10:00,207.61,208.15,207.55,207.94,611917.0,207.61,208.15,207.55,207.94,611917.0
2025-05-20 10:20:00,207.94,208.15,207.57,207.84,615620.0,207.94,208.15,207.57,207.84,615620.0
2025-05-20 10:30:00,207.83,208.02,207.66,207.98,585858.0,207.83,208.02,207.66,207.98,585858.0
2025-05-20 10:40:00,207.98,208.47,207.9,208.45,467674.0,207.98,208.47,207.9,208.45,467674.0
2025-05-20 10:50:00,208.44,208.45,207.53,207.59,528903.0,208.44,208.45,207.53,207.59,528903.0
2025-05-20 11:00:00,207.58,207.79,207.36,207.65,449153.0,207.58,207.79,207.36,207.65,449153.0
2025-05-20 11:10:00,207.66,207.67,207.42,207.48,409322.0,207.66,207.67,207.42,207.48,409322.0
2025-05-20 11:20:00,207.49,207.68,207.22,207.63,432412.0,207.49,207.68,207.22,207.63,432412.0
2025-05-20 11:30:00,207.65,207.66,207.25,207.38,302131.0,207.65,207.66,207.25,207.38,302131.0
2025-05-20 11:40:00,207.39,207.44,207.0,207.34,467962.0,207.39,207.44,207.0,207.34,467962.0
2025-05-20 11:50:00,207.33,208.43,207.29,207.92,1243860.0,207.33,208.43,207.29,207.92,1243860.0
2025-05-20 12:00:00,207.91,208.08,207.4,207.74,484067.0,207.91,208.08,207.4,207.74,484067.0
2025-05-20 12:10:00,207.75,207.85,207.51,207.75,287262.0,207.75,207.85,207.51,207.75,287262.0
2025-05-20 12:20:00,207.75,207.92,207.57,207.81,359061.0,207.75,207.92,207.57,207.81,359061.0
2025-05-20 12:30:00,207.81,207.94,207.71,207.91,314599.0,207.81,207.94,207.71,207.91,314599.0
2025-05-20 12:40:00,207.9,208.02,207.82,207.87,261015.0,207.9,208.02,207.82,207.87,261015.0
2025-05-20 12:50:00,207.88,207.95,207.58,207.61,313102.0,207.88,207.95,207.58,207.61,313102.0
2025-05-20 13:00:00,207.61,207.74,207.41,207.55,385337.0,207.61,207.74,207.41,207.55,385337.0
2025-05-20 13:10:00,207.55,207.57,207.2,207.22,423683.0,207.55,207.57,207.2,207.22,423683.0
2025-05-20 13:20:00,207.22,207.45,207.11,207.38,439254.0,207.22,207.45,207.11,207.38,439254.0
2025-05-20 13:30:00,207.37,207.41,207.03,207.14,434463.0,207.37,207.41,207.03,207.14,434463.0
2025-05-20 13:40:00,207.12,207.14,206.85,206.85,407461.0,207.12,207.14,206.85,206.85,407461.0
2025-05-20 13:50:00,206.85,206.96,206.68,206.85,460991.0,206.85,206.96,206.68,206.85,460991.0
2025-05-20 14:00:00,206.84,206.86,206.61,206.63,382024.0,206.84,206.86,206.61,206.63,382024.0
2025-05-20 14:10:00,206.64,206.8,206.34,206.4,625950.0,206.64,206.8,206.34,206.4,625950.0
2025-05-20 14:20:00,206.4,206.41,205.47,205.59,896361.0,206.4,206.41,205.47,205.59,896361.0
2025-05-20 14:30:00,205.58,205.71,205.44,205.67,719021.0,205.58,205.71,205.44,205.67,719021.0
2025-05-20 14:40:00,205.67,205.72,205.21,205.63,672697.0,205.67,205.72,205.21,205.63,672697.0
2025-05-20 14:50:00,205.63,205.65,205.33,205.33,483358.0,205.63,205.65,205.33,205.33,483358.0
2025-05-20 15:00:00,205.35,205.65,205.03,205.6,655652.0,205.35,205.65,205.03,205.6,655652.0
2025-05-20 15:10:00,205.63,206.05,205.49,206.0,631292.0,205.63,206.05,205.49,206.0,631292.0
2025-05-20 15:20:00,205.99,206.41,205.96,206.26,480779.0,205.99,206.41,205.96,206.26,480779.0
2025-05-20 15:30:00,206.27,206.53,206.24,206.41,493915.0,206.27,206.53,206.24,206.41,493915.0
2025-05-20 15:40:00,206.4,206.47,205.92,206.19,749688.0,206.4,206.47,205.92,206.19,749688.0
2025-05-20 15:50:00,206.18,206.94,206.08,206.87,1558305.0,206.18,206.94,206.08,206.87,1558305.0
2025-05-21 09:30:00,205.17,205.25,204.06,204.54,1761732.0,205.17,205.25,204.06,204.54,1761732.0
2025-05-21 09:40:00,204.55,205.36,204.26,204.86,1117681.0,204.55,205.36,204.26,204.86,1117681.0
2025-05-21 09:50:00,204.85,205.77,204.84,205.44,871578.0,204.85,205.77,204.84,205.44,871578.0
2025-05-21 10:00:00,205.43,206.32,205.03,206.24,1028428.0,205.43,206.32,205.03,206.24,1028428.0
2025-05-21 10:10:00,206.25,206.78,206.06,206.15,772796.0,206.25,206.78,206.06,206.15,772796.0
2025-05-21 10:20:00,206.15,206.3,205.6,205.81,556054.0,206.15,206.3,205.6,205.81,556054.0
2025-05-21 10:30:00,205.82,206.48,205.82,206.22,528392.0,205.82,206.48,205.82,206.22,528392.0
2025-05-21 10:40:00,206.21,206.35,205.58,205.75,540564.0,206.21,206.35,205.58,205.75,540564.0
2025-05-21 10:50:00,205.75,206.22,205.47,206.19,528183.0,205.75,206.22,205.47,206.19,528183.0
2025-05-21 11:00:00,206.18,206.94,206.15,206.82,553125.0,206.18,206.94,206.15,206.82,553125.0
2025-05-21 11:10:00,206.83,206.93,206.45,206.9,468946.0,206.83,206.93,206.45,206.9,468946.0
2025-05-21 11:20:00,206.9,207.04,206.55,206.58,464716.0,206.9,207.04,206.55,206.58,464716.0
2025-05-21 11:30:00,206.57,206.74,206.22,206.72,604223.0,206.57,206.74,206.22,206.72,604223.0
2025-05-21 11:40:00,206.72,206.87,206.3,206.37,380022.0,206.72,206.87,206.3,206.37,380022.0
2025-05-21 11:50:00,206.37,206.45,205.99,206.0,432706.0,206.37,206.45,205.99,206.0,432706.0
2025-05-21 12:00:00,206.0,206.27,205.8,206.19,482784.0,206.0,206.27,205.8,206.19,482784.0
2025-05-21 12:10:00,206.18,206.2,205.63,205.73,410375.0,206.18,206.2,205.63,205.73,410375.0
2025-05-21 12:20:00,205.7,205.77,205.52,205.64,377575.0,205.7,205.77,205.52,205.64,377575.0
2025-05-21 12:30:00,205.65,205.98,205.63,205.89,349428.0,205.65,205.98,205.63,205.89,349428.0
2025-05-21 12:40:00,205.89,206.1,205.75,206.01,495026.0,205.89,206.1,205.75,206.01,495026.0
2025-05-21 12:50:00,206.0,206.06,205.0,205.16,665501.0,206.0,206.06,205.0,205.16,665501.0
2025-05-21 13:00:00,205.18,205.28,202.88,203.31,4185008.0,205.18,205.28,202.88,203.31,4185008.0
2025-05-21 13:10:00,203.31,203.87,202.56,203.24,2288422.0,203.31,203.87,202.56,203.24,2288422.0
2025-05-21 13:20:00,203.23,203.27,202.02,202.1,1758478.0,203.23,203.27,202.02,202.1,1758478.0
2025-05-21 13:30:00,202.1,203.35,201.81,203.32,1288820.0,202.1,203.35,201.81,203.32,1288820.0
2025-05-21 13:40:00,203.31,203.31,202.56,202.93,847536.0,203.31,203.31,202.56,202.93,847536.0
2025-05-21 13:50:00,202.91,203.27,202.68,203.09,829281.0,202.91,203.27,202.68,203.09,829281.0
2025-05-21 14:00:00,203.1,203.25,202.6,203.19,670810.0,203.1,203.25,202.6,203.19,670810.0
2025-05-21 14:10:00,203.21,203.27,202.0,202.17,1091095.0,203.21,203.27,202.0,202.17,1091095.0
2025-05-21 14:20:00,202.17,202.51,201.76,202.34,1066496.0,202.17,202.51,201.76,202.34,1066496.0
2025-05-21 14:30:00,202.33,202.61,201.93,201.98,755307.0,202.33,202.61,201.93,201.98,755307.0
2025-05-21 14:40:00,201.98,202.36,201.58,201.64,626706.0,201.98,202.36,201.58,201.64,626706.0
2025-05-21 14:50:00,201.64,201.78,200.9,201.39,1149986.0,201.64,201.78,200.9,201.39,1149986.0
2025-05-21 15:00:00,201.39,201.81,200.97,201.02,823680.0,201.39,201.81,200.97,201.02,823680.0
2025-05-21 15:10:00,201.0,201.32,200.71,201.24,1090206.0,201.0,201.32,200.71,201.24,1090206.0
2025-05-21 15:20:00,201.25,201.41,200.79,201.03,902274.0,201.25,201.41,200.79,201.03,902274.0
2025-05-21 15:30:00,201.04,201.92,201.04,201.88,910040.0,201.04,201.92,201.04,201.88,910040.0
2025-05-21 15:40:00,201.88,202.03,201.57,201.82,1012532.0,201.88,202.03,201.57,201.82,1012532.0
2025-05-21 15:50:00,201.83,202.5,201.72,202.06,2715464.0,201.83,202.5,201.72,202.06,2715464.0
2025-05-22 09:30:00,200.71,201.45,199.78,201.03,3165085.0,200.71,201.45,199.78,201.03,3165085.0
2025-05-22 09:40:00,201.0,201.12,200.19,200.66,1421089.0,201.0,201.12,200.19,200.66,1421089.0
2025-05-22 09:50:00,200.65,201.33,200.51,201.2,1319448.0,200.65,201.33,200.51,201.2,1319448.0
2025-05-22 10:00:00,201.21,201.64,201.09,201.42,1043510.0,201.21,201.64,201.09,201.42,1043510.0
2025-05-22 10:10:00,201.44,201.44,200.68,200.75,1039578.0,201.44,201.44,200.68,200.75,1039578.0
2025-05-22 10:20:00,200.74,200.88,200.25,200.36,911414.0,200.74,200.88,200.25,200.36,911414.0
2025-05-22 10:30:00,200.37,200.89,200.35,200.55,852795.0,200.37,200.89,200.35,200.55,852795.0
2025-05-22 10:40:00,200.54,201.19,200.53,200.84,721301.0,200.54,201.19,200.53,200.84,721301.0
2025-05-22 10:50:00,200.85,201.14,200.39,200.87,685470.0,200.85,201.14,200.39,200.87,685470.0
2025-05-22 11:00:00,200.85,201.21,200.65,201.1,539453.0,200.85,201.21,200.65,201.1,539453.0
2025-05-22 11:10:00,201.1,201.22,200.76,201.17,454686.0,201.1,201.22,200.76,201.17,454686.0
2025-05-22 11:20:00,201.16,201.37,200.95,200.95,667139.0,201.16,201.37,200.95,200.95,667139.0
2025-05-22 11:30:00,200.95,201.85,200.85,201.69,774557.0,200.95,201.85,200.85,201.69,774557.0
2025-05-22 11:40:00,201.7,202.29,201.58,201.77,741364.0,201.7,202.29,201.58,201.77,741364.0
2025-05-22 11:50:00,201.76,201.94,201.55,201.75,516213.0,201.76,201.94,201.55,201.75,516213.0
2025-05-22 12:00:00,201.75,202.02,201.6,201.8,443254.0,201.75,202.02,201.6,201.8,443254.0
2025-05-22 12:10:00,201.78,202.41,201.74,202.05,507865.0,201.78,202.41,201.74,202.05,507865.0
2025-05-22 12:20:00,202.05,202.14,201.89,201.95,406919.0,202.05,202.14,201.89,201.95,406919.0
2025-05-22 12:30:00,201.95,202.0,201.68,201.95,540506.0,201.95,202.0,201.68,201.95,540506.0
2025-05-22 12:40:00,201.94,202.07,201.8,201.82,274852.0,201.94,202.07,201.8,201.82,274852.0
2025-05-22 12:50:00,201.83,201.98,201.61,201.63,287156.0,201.83,201.98,201.61,201.63,287156.0
2025-05-22 13:00:00,201.64,201.78,201.21,201.29,405059.0,201.64,201.78,201.21,201.29,405059.0
2025-05-22 13:10:00,201.3,201.63,201.16,201.5,497006.0,201.3,201.63,201.16,201.5,497006.0
2025-05-22 13:20:00,201.5,201.95,201.5,201.89,393594.0,201.5,201.95,201.5,201.89,393594.0
2025-05-22 13:30:00,201.88,202.09,201.67,201.7,539375.0,201.88,202.09,201.67,201.7,539375.0
2025-05-22 13:40:00,201.71,202.11,201.67,201.93,482588.0,201.71,202.11,201.67,201.93,482588.0
2025-05-22 13:50:00,201.92,202.18,201.77,201.89,311875.0,201.92,202.18,201.77,201.89,311875.0
2025-05-22 14:00:00,201.89,202.04,201.67,202.02,525528.0,201.89,202.04,201.67,202.02,525528.0
2025-05-22 14:10:00,202.01,202.22,201.85,202.13,553890.0,202.01,202.22,201.85,202.13,553890.0
2025-05-22 14:20:00,202.12,202.19,201.9,201.97,344013.0,202.12,202.19,201.9,201.97,344013.0
2025-05-22 14:30:00,201.96,201.96,201.71,201.73,595614.0,201.96,201.96,201.71,201.73,595614.0
2025-05-22 14:40:00,201.72,201.89,201.64,201.73,260079.0,201.72,201.89,201.64,201.73,260079.0
2025-05-22 14:50:00,201.74,202.26,201.73,202.13,674060.0,201.74,202.26,201.73,202.13,674060.0
2025-05-22 15:00:00,202.12,202.7,202.11,202.39,876277.0,202.12,202.7,202.11,202.39,876277.0
2025-05-22 15:10:00,202.39,202.64,202.18,202.26,452596.0,202.39,202.64,202.18,202.26,452596.0
2025-05-22 15:20:00,202.26,202.75,202.1,202.61,560367.0,202.26,202.75,202.1,202.61,560367.0
2025-05-22 15:30:00,202.62,202.65,202.0,202.0,749379.0,202.62,202.65,202.0,202.0,749379.0
2025-05-22 15:40:00,202.0,202.06,201.39,201.92,889342.0,202.0,202.06,201.39,201.92,889342.0
2025-05-22 15:50:00,201.94,202.18,201.0,201.37,2787379.0,201.94,202.18,201.0,201.37,2787379.0
2025-05-23 09:30:00,193.67,197.1,193.46,196.65,6640154.0,193.67,197.1,193.46,196.65,6640154.0
2025-05-23 09:40:00,196.65,197.03,195.4,195.68,3251610.0,196.65,197.03,195.4,195.68,3251610.0
2025-05-23 09:50:00,195.67,196.81,195.32,196.37,2206833.0,195.67,196.81,195.32,196.37,2206833.0
2025-05-23 10:00:00,196.34,196.89,195.98,196.61,1945296.0,196.34,196.89,195.98,196.61,1945296.0
2025-05-23 10:10:00,196.61,197.37,196.44,196.94,1591405.0,196.61,197.37,196.44,196.94,1591405.0
2025-05-23 10:20:00,196.93,197.7,196.49,197.17,1629988.0,196.93,197.7,196.49,197.17,1629988.0
2025-05-23 10:30:00,197.16,197.37,196.29,196.63,1390692.0,197.16,197.37,196.29,196.63,1390692.0
2025-05-23 10:40:00,196.6,196.77,196.14,196.45,991574.0,196.6,196.77,196.14,196.45,991574.0
2025-05-23 10:50:00,196.45,196.46,195.69,195.93,1019431.0,196.45,196.46,195.69,195.93,1019431.0
2025-05-23 11:00:00,195.94,196.35,195.85,196.14,801446.0,195.94,196.35,195.85,196.14,801446.0
2025-05-23 11:10:00,196.14,196.51,195.8,196.15,899209.0,196.14,196.51,195.8,196.15,899209.0
2025-05-23 11:20:00,196.14,196.61,196.11,196.59,691126.0,196.14,196.61,196.11,196.59,691126.0
2025-05-23 11:30:00,196.59,197.13,196.54,196.6,953578.0,196.59,197.13,196.54,196.6,953578.0
2025-05-23 11:40:00,196.61,196.84,196.36,196.48,741112.0,196.61,196.84,196.36,196.48,741112.0
2025-05-23 11:50:00,196.48,196.49,195.98,196.2,647434.0,196.48,196.49,195.98,196.2,647434.0
2025-05-23 12:00:00,196.2,196.67,195.8,196.0,984905.0,196.2,196.67,195.8,196.0,984905.0
2025-05-23 12:10:00,196.0,196.09,195.71,195.83,739698.0,196.0,196.09,195.71,195.83,739698.0
2025-05-23 12:20:00,195.83,196.3,195.81,196.05,786461.0,195.83,196.3,195.81,196.05,786461.0
2025-05-23 12:30:00,196.06,196.13,195.63,196.05,710634.0,196.06,196.13,195.63,196.05,710634.0
2025-05-23 12:40:00,196.04,196.34,195.84,196.34,865433.0,196.04,196.34,195.84,196.34,865433.0
2025-05-23 12:50:00,196.33,196.43,195.89,196.1,675398.0,196.33,196.43,195.89,196.1,675398.0
2025-05-23 13:00:00,196.1,196.18,195.77,196.0,638650.0,196.1,196.18,195.77,196.0,638650.0
2025-05-23 13:10:00,196.0,196.55,195.9,196.43,1107613.0,196.0,196.55,195.9,196.43,1107613.0
2025-05-23 13:20:00,196.43,196.68,196.27,196.62,731751.0,196.43,196.68,196.27,196.62,731751.0
2025-05-23 13:30:00,196.6,196.6,196.01,196.08,631224.0,196.6,196.6,196.01,196.08,631224.0
2025-05-23 13:40:00,196.07,196.08,195.58,196.02,920823.0,196.07,196.08,195.58,196.02,920823.0
2025-05-23 13:50:00,196.01,196.2,195.71,195.98,791688.0,196.01,196.2,195.71,195.98,791688.0
2025-05-23 14:00:00,195.97,196.44,195.92,196.36,644176.0,195.97,196.44,195.92,196.36,644176.0
2025-05-23 14:10:00,196.37,196.53,195.84,195.9,683279.0,196.37,196.53,195.84,195.9,683279.0
2025-05-23 14:20:00,195.92,196.2,195.0,195.74,1743403.0,195.92,196.2,195.0,195.74,1743403.0
2025-05-23 14:30:00,195.72,195.9,195.29,195.61,717568.0,195.72,195.9,195.29,195.61,717568.0
2025-05-23 14:40:00,195.62,195.83,195.33,195.53,507770.0,195.62,195.83,195.33,195.53,507770.0
2025-05-23 14:50:00,195.52,195.82,195.38,195.53,515413.0,195.52,195.82,195.38,195.53,515413.0
2025-05-23 15:00:00,195.52,195.71,195.17,195.67,758451.0,195.52,195.71,195.17,195.67,758451.0
2025-05-23 15:10:00,195.66,195.9,195.38,195.44,730233.0,195.66,195.9,195.38,195.44,730233.0
2025-05-23 15:20:00,195.47,195.5,195.03,195.46,1031994.0,195.47,195.5,195.03,195.46,1031994.0
2025-05-23 15:30:00,195.46,195.85,195.32,195.84,1172991.0,195.46,195.85,195.32,195.84,1172991.0
2025-05-23 15:40:00,195.84,195.97,195.15,195.32,1358492.0,195.84,195.97,195.15,195.32,1358492.0
2025-05-23 15:50:00,195.32,195.67,195.01,195.34,3937270.0,195.32,195.67,195.01,195.34,3937270.0
2025-05-27 09:30:00,198.29,199.17,197.65,198.15,3041204.0,198.29,199.17,197.65,198.15,3041204.0
2025-05-27 09:40:00,198.14,198.35,197.44,198.07,1496192.0,198.14,198.35,197.44,198.07,1496192.0
2025-05-27 09:50:00,198.07,198.14,197.43,198.07,1040884.0,198.07,198.14,197.43,198.07,1040884.0
2025-05-27 10:00:00,198.08,198.63,197.93,198.48,1251087.0,198.08,198.63,197.93,198.48,1251087.0
2025-05-27 10:10:00,198.48,198.65,198.04,198.49,1099420.0,198.48,198.65,198.04,198.49,1099420.0
2025-05-27 10:20:00,198.48,198.76,198.19,198.35,1055484.0,198.48,198.76,198.19,198.35,1055484.0
2025-05-27 10:30:00,198.36,198.56,198.01,198.54,973807.0,198.36,198.56,198.01,198.54,973807.0
2025-05-27 10:40:00,198.54,198.88,198.51,198.58,759591.0,198.54,198.88,198.51,198.58,759591.0
2025-05-27 10:50:00,198.58,198.69,198.02,198.16,807318.0,198.58,198.69,198.02,198.16,807318.0
2025-05-27 11:00:00,198.17,198.77,198.1,198.68,775981.0,198.17,198.77,198.1,198.68,775981.0
2025-05-27 11:10:00,198.68,198.92,198.51,198.81,708100.0,198.68,198.92,198.51,198.81,708100.0
2025-05-27 11:20:00,198.81,199.37,198.65,199.37,1190171.0,198.81,199.37,198.65,199.37,1190171.0
2025-05-27 11:30:00,199.36,199.45,199.0,199.23,606323.0,199.36,199.45,199.0,199.23,606323.0
2025-05-27 11:40:00,199.22,199.65,199.14,199.53,713992.0,199.22,199.65,199.14,199.53,713992.0
2025-05-27 11:50:00,199.52,200.1,199.49,200.07,1094968.0,199.52,200.1,199.49,200.07,1094968.0
2025-05-27 12:00:00,200.07,200.58,199.99,200.29,986340.0,200.07,200.58,199.99,200.29,986340.0
2025-05-27 12:10:00,200.3,200.47,200.03,200.06,816333.0,200.3,200.47,200.03,200.06,816333.0
2025-05-27 12:20:00,200.06,200.19,199.96,200.0,644736.0,200.06,200.19,199.96,200.0,644736.0
2025-05-27 12:30:00,199.99,200.65,199.96,200.59,780671.0,199.99,200.65,199.96,200.59,780671.0
2025-05-27 12:40:00,200.6,200.62,199.95,199.98,589584.0,200.6,200.62,199.95,199.98,589584.0
2025-05-27 12:50:00,199.99,200.18,199.89,200.04,481016.0,199.99,200.18,199.89,200.04,481016.0
2025-05-27 13:00:00,200.05,200.12,199.71,199.76,568646.0,200.05,200.12,199.71,199.76,568646.0
2025-05-27 13:10:00,199.76,200.01,199.67,199.99,618738.0,199.76,200.01,199.67,199.99,618738.0
2025-05-27 13:20:00,200.0,200.09,199.89,199.96,495277.0,200.0,200.09,199.89,199.96,495277.0
2025-05-27 13:30:00,199.96,200.12,199.81,200.0,474693.0,199.96,200.12,199.81,200.0,474693.0
2025-05-27 13:40:00,199.99,200.16,199.94,200.14,508842.0,199.99,200.16,199.94,200.14,508842.0
2025-05-27 13:50:00,200.14,200.55,200.0,200.54,567997.0,200.14,200.55,200.0,200.54,567997.0
2025-05-27 14:00:00,200.54,200.74,200.45,200.56,635373.0,200.54,200.74,200.45,200.56,635373.0
2025-05-27 14:10:00,200.55,200.56,200.38,200.41,439019.0,200.55,200.56,200.38,200.41,439019.0
2025-05-27 14:20:00,200.4,200.54,200.35,200.38,380711.0,200.4,200.54,200.35,200.38,380711.0
2025-05-27 14:30:00,200.38,200.55,200.27,200.35,506100.0,200.38,200.55,200.27,200.35,506100.0
2025-05-27 14:40:00,200.36,200.5,200.22,200.43,476899.0,200.36,200.5,200.22,200.43,476899.0
2025-05-27 14:50:00,200.42,200.51,200.23,200.46,638266.0,200.42,200.51,200.23,200.46,638266.0
2025-05-27 15:00:00,200.45,200.55,200.31,200.47,535111.0,200.45,200.55,200.31,200.47,535111.0
2025-05-27 15:10:00,200.47,200.51,200.19,200.34,540343.0,200.47,200.51,200.19,200.34,540343.0
2025-05-27 15:20:00,200.34,200.49,200.21,200.29,633547.0,200.34,200.49,200.21,200.29,633547.0
2025-05-27 15:30:00,200.3,200.31,199.95,200.22,898356.0,200.3,200.31,199.95,200.22,898356.0
2025-05-27 15:40:00,200.23,200.46,200.07,200.19,756660.0,200.23,200.46,200.07,200.19,756660.0
2025-05-27 15:50:00,200.19,200.47,199.93,200.2,2924988.0,200.19,200.47,199.93,200.2,2924988.0
2025-05-28 09:30:00,200.53,202.73,200.5,201.5,2653370.0,200.53,202.73,200.5,201.5,2653370.0
2025-05-28 09:40:00,201.51,201.68,200.08,200.18,1603591.0,201.51,201.68,200.08,200.18,1603591.0
2025-05-28 09:50:00,200.18,200.51,199.9,200.08,1443359.0,200.18,200.51,199.9,200.08,1443359.0
2025-05-28 10:00:00,200.07,200.54,200.0,200.37,906825.0,200.07,200.54,200.0,200.37,906825.0
2025-05-28 10:10:00,200.38,200.9,200.25,200.78,888582.0,200.38,200.9,200.25,200.78,888582.0
2025-05-28 10:20:00,200.77,200.9,200.56,200.75,744171.0,200.77,200.9,200.56,200.75,744171.0
2025-05-28 10:30:00,200.74,200.79,200.21,200.59,732012.0,200.74,200.79,200.21,200.59,732012.0
2025-05-28 10:40:00,200.58,201.05,200.56,201.04,703785.0,200.58,201.05,200.56,201.04,703785.0
2025-05-28 10:50:00,201.03,201.05,200.65,200.8,679839.0,201.03,201.05,200.65,200.8,679839.0
2025-05-28 11:00:00,200.79,201.23,200.58,201.21,621980.0,200.79,201.23,200.58,201.21,621980.0
2025-05-28 11:10:00,201.2,201.31,200.98,201.14,476564.0,201.2,201.31,200.98,201.14,476564.0
2025-05-28 11:20:00,201.14,201.31,200.94,201.05,525639.0,201.14,201.31,200.94,201.05,525639.0
2025-05-28 11:30:00,201.04,201.25,200.98,201.19,350213.0,201.04,201.25,200.98,201.19,350213.0
2025-05-28 11:40:00,201.2,201.29,201.02,201.2,306183.0,201.2,201.29,201.02,201.2,306183.0
2025-05-28 11:50:00,201.2,201.23,200.88,200.91,378900.0,201.2,201.23,200.88,200.91,378900.0
2025-05-28 12:00:00,200.91,201.24,200.86,201.14,360985.0,200.91,201.24,200.86,201.14,360985.0
2025-05-28 12:10:00,201.14,201.29,201.04,201.28,281395.0,201.14,201.29,201.04,201.28,281395.0
2025-05-28 12:20:00,201.27,201.29,201.03,201.1,268189.0,201.27,201.29,201.03,201.1,268189.0
2025-05-28 12:30:00,201.09,201.34,201.04,201.33,306440.0,201.09,201.34,201.04,201.33,306440.0
2025-05-28 12:40:00,201.34,201.35,201.05,201.11,302717.0,201.34,201.35,201.05,201.11,302717.0
2025-05-28 12:50:00,201.11,201.16,200.82,201.08,355018.0,201.11,201.16,200.82,201.08,355018.0
2025-05-28 13:00:00,201.09,201.23,200.93,201.2,320142.0,201.09,201.23,200.93,201.2,320142.0
2025-05-28 13:10:00,201.19,201.52,201.14,201.43,372597.0,201.19,201.52,201.14,201.43,372597.0
2025-05-28 13:20:00,201.44,201.5,201.09,201.11,350692.0,201.44,201.5,201.09,201.11,350692.0
2025-05-28 13:30:00,201.11,201.14,200.9,200.91,415969.0,201.11,201.14,200.9,200.91,415969.0
2025-05-28 13:40:00,200.9,200.95,200.73,200.86,365784.0,200.9,200.95,200.73,200.86,365784.0
2025-05-28 13:50:00,200.86,200.94,200.76,200.86,247736.0,200.86,200.94,200.76,200.86,247736.0
2025-05-28 14:00:00,200.86,201.14,200.82,201.05,297093.0,200.86,201.14,200.82,201.05,297093.0
2025-05-28 14:10:00,201.05,201.25,200.95,201.03,225687.0,201.05,201.25,200.95,201.03,225687.0
2025-05-28 14:20:00,201.03,201.06,200.8,200.85,279423.0,201.03,201.06,200.8,200.85,279423.0
2025-05-28 14:30:00,200.84,201.21,200.78,201.11,335911.0,200.84,201.21,200.78,201.11,335911.0
2025-05-28 14:40:00,201.11,201.2,201.04,201.13,255628.0,201.11,201.2,201.04,201.13,255628.0
2025-05-28 14:50:00,201.13,201.18,200.32,200.89,592252.0,201.13,201.18,200.32,200.89,592252.0
2025-05-28 15:00:00,200.88,201.53,200.81,201.41,413283.0,200.88,201.53,200.81,201.41,413283.0
2025-05-28 15:10:00,201.41,201.46,200.91,201.07,654838.0,201.41,201.46,200.91,201.07,654838.0
2025-05-28 15:20:00,201.08,201.19,200.95,201.13,405998.0,201.08,201.19,200.95,201.13,405998.0
2025-05-28 15:30:00,201.12,201.31,201.05,201.12,547504.0,201.12,201.31,201.05,201.12,547504.0
2025-05-28 15:40:00,201.12,201.4,200.95,201.31,699653.0,201.12,201.4,200.95,201.31,699653.0
2025-05-28 15:50:00,201.31,201.32,200.19,200.41,2261424.0,201.31,201.32,200.19,200.41,2261424.0
2025-05-29 09:30:00,203.49,203.81,201.95,202.7,2975129.0,203.49,203.81,201.95,202.7,2975129.0
2025-05-29 09:40:00,202.67,202.75,201.0,201.18,1578592.0,202.67,202.75,201.0,201.18,1578592.0
2025-05-29 09:50:00,201.17,202.09,201.14,201.34,1154692.0,201.17,202.09,201.14,201.34,1154692.0
2025-05-29 10:00:00,201.33,201.67,200.86,201.0,1104948.0,201.33,201.67,200.86,201.0,1104948.0
2025-05-29 10:10:00,201.01,201.41,200.76,201.19,987604.0,201.01,201.41,200.76,201.19,987604.0
2025-05-29 10:20:00,201.18,201.39,200.98,201.14,640255.0,201.18,201.39,200.98,201.14,640255.0
2025-05-29 10:30:00,201.13,201.38,200.87,201.09,682028.0,201.13,201.38,200.87,201.09,682028.0
2025-05-29 10:40:00,201.08,201.35,200.9,201.24,531650.0,201.08,201.35,200.9,201.24,531650.0
2025-05-29 10:50:00,201.23,201.65,201.05,201.46,725649.0,201.23,201.65,201.05,201.46,725649.0
2025-05-29 11:00:00,201.45,201.49,201.07,201.15,553462.0,201.45,201.49,201.07,201.15,553462.0
2025-05-29 11:10:00,201.15,201.28,200.57,200.63,706019.0,201.15,201.28,200.57,200.63,706019.0
2025-05-29 11:20:00,200.63,200.89,200.55,200.74,674903.0,200.63,200.89,200.55,200.74,674903.0
2025-05-29 11:30:00,200.74,200.8,199.96,200.16,997666.0,200.74,200.8,199.96,200.16,997666.0
2025-05-29 11:40:00,200.17,200.33,199.97,200.09,688063.0,200.17,200.33,199.97,200.09,688063.0
2025-05-29 11:50:00,200.1,200.22,198.7,198.87,958419.0,200.1,200.22,198.7,198.87,958419.0
2025-05-29 12:00:00,198.86,199.19,198.51,199.1,818899.0,198.86,199.19,198.51,199.1,818899.0
2025-05-29 12:10:00,199.1,199.73,199.08,199.7,573774.0,199.1,199.73,199.08,199.7,573774.0
2025-05-29 12:20:00,199.71,199.75,199.38,199.42,522207.0,199.71,199.75,199.38,199.42,522207.0
2025-05-29 12:30:00,199.41,199.84,199.4,199.74,468858.0,199.41,199.84,199.4,199.74,468858.0
2025-05-29 12:40:00,199.75,199.9,199.63,199.67,452168.0,199.75,199.9,199.63,199.67,452168.0
2025-05-29 12:50:00,199.68,200.21,199.62,200.1,530968.0,199.68,200.21,199.62,200.1,530968.0
2025-05-29 13:00:00,200.09,200.45,200.07,200.13,480571.0,200.09,200.45,200.07,200.13,480571.0
2025-05-29 13:10:00,200.13,200.29,199.94,200.06,505381.0,200.13,200.29,199.94,200.06,505381.0
2025-05-29 13:20:00,200.07,200.32,199.92,199.98,632512.0,200.07,200.32,199.92,199.98,632512.0
2025-05-29 13:30:00,199.96,200.17,199.65,199.66,439830.0,199.96,200.17,199.65,199.66,439830.0
2025-05-29 13:40:00,199.67,199.76,199.38,199.4,586638.0,199.67,199.76,199.38,199.4,586638.0
2025-05-29 13:50:00,199.42,199.51,199.06,199.21,496785.0,199.42,199.51,199.06,199.21,496785.0
2025-05-29 14:00:00,199.21,199.63,199.2,199.55,489615.0,199.21,199.63,199.2,199.55,489615.0
2025-05-29 14:10:00,199.54,199.77,199.23,199.27,476004.0,199.54,199.77,199.23,199.27,476004.0
2025-05-29 14:20:00,199.27,199.43,199.04,199.04,472570.0,199.27,199.43,199.04,199.04,472570.0
2025-05-29 14:30:00,199.04,199.47,198.95,199.42,540827.0,199.04,199.47,198.95,199.42,540827.0
2025-05-29 14:40:00,199.44,199.57,199.25,199.33,493796.0,199.44,199.57,199.25,199.33,493796.0
2025-05-29 14:50:00,199.33,199.35,198.76,198.92,581857.0,199.33,199.35,198.76,198.92,581857.0
2025-05-29 15:00:00,198.92,199.15,198.57,198.78,761270.0,198.92,199.15,198.57,198.78,761270.0
2025-05-29 15:10:00,198.79,199.13,198.63,199.01,657282.0,198.79,199.13,198.63,199.01,657282.0
2025-05-29 15:20:00,199.0,199.45,198.96,199.14,708248.0,199.0,199.45,198.96,199.14,708248.0
2025-05-29 15:30:00,199.13,199.34,199.08,199.15,529514.0,199.13,199.34,199.08,199.15,529514.0
2025-05-29 15:40:00,199.15,199.83,199.12,199.74,857981.0,199.15,199.83,199.12,199.74,857981.0
2025-05-29 15:50:00,199.73,200.31,199.58,199.94,2380506.0,199.73,200.31,199.58,199.94,2380506.0
2025-05-30 09:30:00,199.39,199.57,198.37,198.48,1788475.0,199.39,199.57,198.37,198.48,1788475.0
2025-05-30 09:40:00,198.49,198.98,198.15,198.25,917464.0,198.49,198.98,198.15,198.25,917464.0
2025-05-30 09:50:00,198.26,198.41,197.98,198.25,855744.0,198.26,198.41,197.98,198.25,855744.0
2025-05-30 10:00:00,198.22,199.23,198.15,199.04,963957.0,198.22,199.23,198.15,199.04,963957.0
2025-05-30 10:10:00,199.04,199.35,198.86,199.24,606411.0,199.04,199.35,198.86,199.24,606411.0
2025-05-30 10:20:00,199.25,199.27,198.86,199.25,484436.0,199.25,199.27,198.86,199.25,484436.0
2025-05-30 10:30:00,199.23,199.48,199.08,199.46,441065.0,199.23,199.48,199.08,199.46,441065.0
2025-05-30 10:40:00,199.45,199.49,199.02,199.43,496572.0,199.45,199.49,199.02,199.43,496572.0
2025-05-30 10:50:00,199.46,199.47,198.9,199.03,526320.0,199.46,199.47,198.9,199.03,526320.0
2025-05-30 11:00:00,199.03,199.44,199.03,199.13,361511.0,199.03,199.44,199.03,199.13,361511.0
2025-05-30 11:10:00,199.14,199.27,198.81,198.92,338649.0,199.14,199.27,198.81,198.92,338649.0
2025-05-30 11:20:00,198.92,199.41,198.89,199.31,352307.0,198.92,199.41,198.89,199.31,352307.0
2025-05-30 11:30:00,199.3,199.37,198.78,198.96,370460.0,199.3,199.37,198.78,198.96,370460.0
2025-05-30 11:40:00,198.97,199.0,198.61,198.92,464001.0,198.97,199.0,198.61,198.92,464001.0
2025-05-30 11:50:00,198.9,199.17,198.85,198.88,322085.0,198.9,199.17,198.85,198.88,322085.0
2025-05-30 12:00:00,198.88,198.97,198.61,198.93,372800.0,198.88,198.97,198.61,198.93,372800.0
2025-05-30 12:10:00,198.93,198.99,198.34,198.46,395003.0,198.93,198.99,198.34,198.46,395003.0
2025-05-30 12:20:00,198.46,198.56,197.53,197.72,922141.0,198.46,198.56,197.53,197.72,922141.0
2025-05-30 12:30:00,197.72,197.79,196.78,197.35,1226561.0,197.72,197.79,196.78,197.35,1226561.0
2025-05-30 12:40:00,197.35,197.67,197.1,197.31,613559.0,197.35,197.67,197.1,197.31,613559.0
2025-05-30 12:50:00,197.3,197.4,197.09,197.36,562445.0,197.3,197.4,197.09,197.36,562445.0
2025-05-30 13:00:00,197.34,198.08,197.17,198.03,705559.0,197.34,198.08,197.17,198.03,705559.0
2025-05-30 13:10:00,198.04,198.17,197.78,197.9,461321.0,198.04,198.17,197.78,197.9,461321.0
2025-05-30 13:20:00,197.9,198.09,197.68,198.09,261474.0,197.9,198.09,197.68,198.09,261474.0
2025-05-30 13:30:00,198.08,198.36,197.95,198.28,342708.0,198.08,198.36,197.95,198.28,342708.0
2025-05-30 13:40:00,198.26,198.32,197.98,198.25,376519.0,198.26,198.32,197.98,198.25,376519.0
2025-05-30 13:50:00,198.26,198.47,198.19,198.22,331974.0,198.26,198.47,198.19,198.22,331974.0
2025-05-30 14:00:00,198.22,198.65,198.18,198.65,314897.0,198.22,198.65,198.18,198.65,314897.0
2025-05-30 14:10:00,198.63,199.13,198.51,199.08,500551.0,198.63,199.13,198.51,199.08,500551.0
2025-05-30 14:20:00,199.08,199.18,198.89,199.12,505446.0,199.08,199.18,198.89,199.12,505446.0
2025-05-30 14:30:00,199.12,199.27,198.92,199.14,539674.0,199.12,199.27,198.92,199.14,539674.0
2025-05-30 14:40:00,199.14,199.17,198.92,199.11,310051.0,199.14,199.17,198.92,199.11,310051.0
2025-05-30 14:50:00,199.11,199.36,199.06,199.32,402714.0,199.11,199.36,199.06,199.32,402714.0
2025-05-30 15:00:00,199.32,199.83,199.28,199.63,634071.0,199.32,199.83,199.28,199.63,634071.0
2025-05-30 15:10:00,199.62,200.04,199.44,199.92,735321.0,199.62,200.04,199.44,199.92,735321.0
2025-05-30 15:20:00,199.92,200.23,199.67,200.05,713243.0,199.92,200.23,199.67,200.05,713243.0
2025-05-30 15:30:00,200.07,200.5,199.8,200.19,769501.0,200.07,200.5,199.8,200.19,769501.0
2025-05-30 15:40:00,200.18,200.35,199.74,200.28,855724.0,200.18,200.35,199.74,200.28,855724.0
2025-05-30 15:50:00,200.28,201.96,200.04,200.65,6426439.0,200.28,201.96,200.04,200.65,6426439.0
2025-06-02 09:30:00,200.28,202.13,200.15,201.34,2277311.0,200.28,202.13,200.15,201.34,2277311.0
2025-06-02 09:40:00,201.32,201.77,201.07,201.1,1048660.0,201.32,201.77,201.07,201.1,1048660.0
2025-06-02 09:50:00,201.1,201.23,200.53,201.11,909559.0,201.1,201.23,200.53,201.11,909559.0
2025-06-02 10:00:00,201.06,201.13,200.12,200.49,948091.0,201.06,201.13,200.12,200.49,948091.0
2025-06-02 10:10:00,200.47,200.88,200.23,200.23,455658.0,200.47,200.88,200.23,200.23,455658.0
2025-06-02 10:20:00,200.22,200.75,200.13,200.53,431076.0,200.22,200.75,200.13,200.53,431076.0
2025-06-02 10:30:00,200.52,201.07,200.35,200.66,533978.0,200.52,201.07,200.35,200.66,533978.0
2025-06-02 10:40:00,200.66,201.21,200.63,201.04,481637.0,200.66,201.21,200.63,201.04,481637.0
2025-06-02 10:50:00,201.05,201.49,200.99,201.44,654704.0,201.05,201.49,200.99,201.44,654704.0
2025-06-02 11:00:00,201.43,201.99,201.25,201.3,939365.0,201.43,201.99,201.25,201.3,939365.0
2025-06-02 11:10:00,201.29,201.4,201.07,201.07,412719.0,201.29,201.4,201.07,201.07,412719.0
2025-06-02 11:20:00,201.08,201.17,200.62,200.71,410240.0,201.08,201.17,200.62,200.71,410240.0
2025-06-02 11:30:00,200.72,200.85,200.36,200.37,427478.0,200.72,200.85,200.36,200.37,427478.0
2025-06-02 11:40:00,200.36,200.81,200.3,200.79,494886.0,200.36,200.81,200.3,200.79,494886.0
2025-06-02 11:50:00,200.77,201.1,200.76,201.0,376877.0,200.77,201.1,200.76,201.0,376877.0
2025-06-02 12:00:00,201.01,201.12,200.71,200.92,364568.0,201.01,201.12,200.71,200.92,364568.0
2025-06-02 12:10:00,200.92,201.11,200.91,201.02,249674.0,200.92,201.11,200.91,201.02,249674.0
2025-06-02 12:20:00,201.03,201.1,200.87,201.03,295240.0,201.03,201.1,200.87,201.03,295240.0
2025-06-02 12:30:00,201.03,201.17,200.82,200.94,276893.0,201.03,201.17,200.82,200.94,276893.0
2025-06-02 12:40:00,200.93,200.98,200.57,200.73,282674.0,200.93,200.98,200.57,200.73,282674.0
2025-06-02 12:50:00,200.72,201.02,200.66,200.89,208484.0,200.72,201.02,200.66,200.89,208484.0
2025-06-02 13:00:00,200.9,201.12,200.86,201.11,287593.0,200.9,201.12,200.86,201.11,287593.0
2025-06-02 13:10:00,201.1,201.12,200.92,201.03,257395.0,201.1,201.12,200.92,201.03,257395.0
2025-06-02 13:20:00,201.02,201.12,200.86,200.86,232336.0,201.02,201.12,200.86,200.86,232336.0
2025-06-02 13:30:00,200.86,201.01,200.72,200.83,281825.0,200.86,201.01,200.72,200.83,281825.0
2025-06-02 13:40:00,200.82,200.83,200.63,200.66,288504.0,200.82,200.83,200.63,200.66,288504.0
2025-06-02 13:50:00,200.65,200.92,200.58,200.9,250426.0,200.65,200.92,200.58,200.9,250426.0
2025-06-02 14:00:00,200.9,201.05,200.63,200.76,399340.0,200.9,201.05,200.63,200.76,399340.0
2025-06-02 14:10:00,200.76,201.29,200.68,201.13,376277.0,200.76,201.29,200.68,201.13,376277.0
2025-06-02 14:20:00,201.13,201.53,201.08,201.45,370716.0,201.13,201.53,201.08,201.45,370716.0
2025-06-02 14:30:00,201.45,201.53,201.29,201.37,287790.0,201.45,201.53,201.29,201.37,287790.0
2025-06-02 14:40:00,201.38,201.38,201.22,201.23,201059.0,201.38,201.38,201.22,201.23,201059.0
2025-06-02 14:50:00,201.23,201.4,201.17,201.27,307615.0,201.23,201.4,201.17,201.27,307615.0
2025-06-02 15:00:00,201.27,201.34,201.14,201.28,387582.0,201.27,201.34,201.14,201.28,387582.0
2025-06-02 15:10:00,201.28,201.45,201.22,201.39,401846.0,201.28,201.45,201.22,201.39,401846.0
2025-06-02 15:20:00,201.39,201.78,201.34,201.66,405396.0,201.39,201.78,201.34,201.66,405396.0
2025-06-02 15:30:00,201.65,201.65,201.42,201.49,386113.0,201.65,201.65,201.42,201.49,386113.0
2025-06-02 15:40:00,201.49,201.67,201.47,201.59,373068.0,201.49,201.67,201.47,201.59,373068.0
2025-06-02 15:50:00,201.6,201.82,201.3,201.79,1769627.0,201.6,201.82,201.3,201.79,1769627.0
2025-06-03 09:30:00,201.35,202.65,200.95,201.79,2293262.0,201.35,202.65,200.95,201.79,2293262.0
2025-06-03 09:40:00,201.79,202.64,201.72,202.62,1031663.0,201.79,202.64,201.72,202.62,1031663.0
2025-06-03 09:50:00,202.62,203.06,202.45,202.55,1231672.0,202.62,203.06,202.45,202.55,1231672.0
2025-06-03 10:00:00,202.58,203.24,202.18,202.48,922988.0,202.58,203.24,202.18,202.48,922988.0
2025-06-03 10:10:00,202.48,202.53,202.11,202.33,697203.0,202.48,202.53,202.11,202.33,697203.0
2025-06-03 10:20:00,202.33,202.42,201.61,201.74,742738.0,202.33,202.42,201.61,201.74,742738.0
2025-06-03 10:30:00,201.74,201.85,201.52,201.78,710567.0,201.74,201.85,201.52,201.78,710567.0
2025-06-03 10:40:00,201.78,202.05,201.69,201.94,633523.0,201.78,202.05,201.69,201.94,633523.0
2025-06-03 10:50:00,201.93,202.15,201.72,202.06,463705.0,201.93,202.15,201.72,202.06,463705.0
2025-06-03 11:00:00,202.06,202.52,202.06,202.42,596953.0,202.06,202.52,202.06,202.42,596953.0
2025-06-03 11:10:00,202.42,202.59,202.41,202.46,447845.0,202.42,202.59,202.41,202.46,447845.0
2025-06-03 11:20:00,202.48,202.69,202.37,202.5,644619.0,202.48,202.69,202.37,202.5,644619.0
2025-06-03 11:30:00,202.52,202.59,202.35,202.51,344713.0,202.52,202.59,202.35,202.51,344713.0
2025-06-03 11:40:00,202.5,202.55,202.18,202.23,443067.0,202.5,202.55,202.18,202.23,443067.0
2025-06-03 11:50:00,202.23,202.97,202.06,202.93,503317.0,202.23,202.97,202.06,202.93,503317.0
2025-06-03 12:00:00,202.94,203.34,202.66,202.72,729643.0,202.94,203.34,202.66,202.72,729643.0
2025-06-03 12:10:00,202.72,203.22,202.59,203.09,568835.0,202.72,203.22,202.59,203.09,568835.0
2025-06-03 12:20:00,203.09,203.12,202.75,203.06,521669.0,203.09,203.12,202.75,203.06,521669.0
2025-06-03 12:30:00,203.06,203.75,203.04,203.56,801591.0,203.06,203.75,203.04,203.56,801591.0
2025-06-03 12:40:00,203.55,203.59,203.17,203.19,384972.0,203.55,203.59,203.17,203.19,384972.0
2025-06-03 12:50:00,203.19,203.35,203.01,203.15,403362.0,203.19,203.35,203.01,203.15,403362.0
2025-06-03 13:00:00,203.15,203.24,202.9,203.09,399710.0,203.15,203.24,202.9,203.09,399710.0
2025-06-03 13:10:00,203.1,203.25,203.04,203.22,294145.0,203.1,203.25,203.04,203.22,294145.0
2025-06-03 13:20:00,203.21,203.4,202.4,203.31,521203.0,203.21,203.4,202.4,203.31,521203.0
2025-06-03 13:30:00,203.32,203.73,203.28,203.72,470342.0,203.32,203.73,203.28,203.72,470342.0
2025-06-03 13:40:00,203.72,203.77,203.4,203.46,445856.0,203.72,203.77,203.4,203.46,445856.0
2025-06-03 13:50:00,203.4,203.48,203.17,203.22,347534.0,203.4,203.48,203.17,203.22,347534.0
2025-06-03 14:00:00,203.22,203.27,202.69,202.85,431632.0,203.22,203.27,202.69,202.85,431632.0
2025-06-03 14:10:00,202.85,202.86,202.5,202.69,417050.0,202.85,202.86,202.5,202.69,417050.0
2025-06-03 14:20:00,202.69,203.1,202.58,203.08,362615.0,202.69,203.1,202.58,203.08,362615.0
2025-06-03 14:30:00,203.08,203.37,203.08,203.3,329932.0,203.08,203.37,203.08,203.3,329932.0
2025-06-03 14:40:00,203.31,203.4,203.25,203.33,286385.0,203.31,203.4,203.25,203.33,286385.0
2025-06-03 14:50:00,203.32,203.41,203.15,203.4,306147.0,203.32,203.41,203.15,203.4,306147.0
2025-06-03 15:00:00,203.4,203.44,203.06,203.2,427748.0,203.4,203.44,203.06,203.2,427748.0
2025-06-03 15:10:00,203.2,203.25,202.99,203.14,413908.0,203.2,203.25,202.99,203.14,413908.0
2025-06-03 15:20:00,203.13,203.31,203.03,203.18,330005.0,203.13,203.31,203.03,203.18,330005.0
2025-06-03 15:30:00,203.18,203.39,203.14,203.17,460155.0,203.18,203.39,203.14,203.17,460155.0
2025-06-03 15:40:00,203.17,203.29,202.99,203.14,614811.0,203.17,203.29,202.99,203.14,614811.0
2025-06-03 15:50:00,203.15,203.47,202.98,203.34,1910263.0,203.15,203.47,202.98,203.34,1910263.0
2025-06-04 09:30:00,202.97,204.71,202.65,204.66,2491186.0,202.97,204.71,202.65,204.66,2491186.0
2025-06-04 09:40:00,204.64,204.93,204.2,204.9,1257257.0,204.64,204.93,204.2,204.9,1257257.0
2025-06-04 09:50:00,204.93,205.36,204.71,205.06,1241461.0,204.93,205.36,204.71,205.06,1241461.0
2025-06-04 10:00:00,205.06,205.74,204.6,205.6,1598464.0,205.06,205.74,204.6,205.6,1598464.0
2025-06-04 10:10:00,205.6,206.24,205.14,205.16,1401633.0,205.6,206.24,205.14,205.16,1401633.0
2025-06-04 10:20:00,205.17,205.3,204.64,205.14,862984.0,205.17,205.3,204.64,205.14,862984.0
2025-06-04 10:30:00,205.13,205.18,204.67,204.78,494441.0,205.13,205.18,204.67,204.78,494441.0
2025-06-04 10:40:00,204.76,204.84,204.22,204.24,552892.0,204.76,204.84,204.22,204.24,552892.0
2025-06-04 10:50:00,204.23,204.32,203.99,204.28,658455.0,204.23,204.32,203.99,204.28,658455.0
2025-06-04 11:00:00,204.29,204.71,204.16,204.33,639913.0,204.29,204.71,204.16,204.33,639913.0
2025-06-04 11:10:00,204.34,204.52,204.15,204.37,463305.0,204.34,204.52,204.15,204.37,463305.0
2025-06-04 11:20:00,204.37,204.47,204.09,204.09,469990.0,204.37,204.47,204.09,204.09,469990.0
2025-06-04 11:30:00,204.09,204.51,203.97,204.42,350248.0,204.09,204.51,203.97,204.42,350248.0
2025-06-04 11:40:00,204.42,204.6,202.1,202.79,2653255.0,204.42,204.6,202.1,202.79,2653255.0
2025-06-04 11:50:00,202.78,203.65,202.78,203.36,956714.0,202.78,203.65,202.78,203.36,956714.0
2025-06-04 12:00:00,203.35,203.39,202.91,203.13,576994.0,203.35,203.39,202.91,203.13,576994.0
2025-06-04 12:10:00,203.13,203.32,202.9,203.24,454229.0,203.13,203.32,202.9,203.24,454229.0
2025-06-04 12:20:00,203.23,203.28,202.82,202.83,391309.0,203.23,203.28,202.82,202.83,391309.0
2025-06-04 12:30:00,202.82,202.89,202.61,202.73,365456.0,202.82,202.89,202.61,202.73,365456.0
2025-06-04 12:40:00,202.73,203.06,202.64,202.99,325660.0,202.73,203.06,202.64,202.99,325660.0
2025-06-04 12:50:00,202.99,203.27,202.98,203.2,253170.0,202.99,203.27,202.98,203.2,253170.0
2025-06-04 13:00:00,203.22,203.53,203.2,203.38,304923.0,203.22,203.53,203.2,203.38,304923.0
2025-06-04 13:10:00,203.38,203.51,203.22,203.39,375682.0,203.38,203.51,203.22,203.39,375682.0
2025-06-04 13:20:00,203.4,203.59,203.35,203.42,350623.0,203.4,203.59,203.35,203.42,350623.0
2025-06-04 13:30:00,203.42,203.47,202.94,202.97,375065.0,203.42,203.47,202.94,202.97,375065.0
2025-06-04 13:40:00,202.96,203.2,202.85,203.14,358727.0,202.96,203.2,202.85,203.14,358727.0
2025-06-04 13:50:00,203.13,203.37,203.11,203.29,324087.0,203.13,203.37,203.11,203.29,324087.0
2025-06-04 14:00:00,203.29,203.4,203.13,203.16,263716.0,203.29,203.4,203.13,203.16,263716.0
2025-06-04 14:10:00,203.18,203.36,203.1,203.33,311648.0,203.18,203.36,203.1,203.33,311648.0
2025-06-04 14:20:00,203.33,203.45,203.08,203.12,275650.0,203.33,203.45,203.08,203.12,275650.0
2025-06-04 14:30:00,203.11,203.13,202.76,202.93,407470.0,203.11,203.13,202.76,202.93,407470.0
2025-06-04 14:40:00,202.93,203.08,202.85,202.93,271310.0,202.93,203.08,202.85,202.93,271310.0
2025-06-04 14:50:00,202.93,202.97,202.76,202.94,294499.0,202.93,202.97,202.76,202.94,294499.0
2025-06-04 15:00:00,202.93,203.25,202.9,202.97,397927.0,202.93,203.25,202.9,202.97,397927.0
2025-06-04 15:10:00,202.97,203.16,202.91,202.96,391712.0,202.97,203.16,202.91,202.96,391712.0
2025-06-04 15:20:00,202.96,203.24,202.87,203.19,402319.0,202.96,203.24,202.87,203.19,402319.0
2025-06-04 15:30:00,203.19,203.45,203.06,203.34,492563.0,203.19,203.45,203.06,203.34,492563.0
2025-06-04 15:40:00,203.37,203.38,203.01,203.09,711919.0,203.37,203.38,203.01,203.09,711919.0
2025-06-04 15:50:00,203.09,203.2,202.75,202.89,1538119.0,203.09,203.2,202.75,202.89,1538119.0
2025-06-05 09:30:00,203.56,203.6,202.66,203.02,1487201.0,203.56,203.6,202.66,203.02,1487201.0
2025-06-05 09:40:00,203.02,203.84,202.33,202.5,1294273.0,203.02,203.84,202.33,202.5,1294273.0
2025-06-05 09:50:00,202.51,202.86,201.35,201.56,1138200.0,202.51,202.86,201.35,201.56,1138200.0
2025-06-05 10:00:00,201.56,202.3,201.5,201.52,1013279.0,201.56,202.3,201.5,201.52,1013279.0
2025-06-05 10:10:00,201.5,201.93,201.34,201.44,757110.0,201.5,201.93,201.34,201.44,757110.0
2025-06-05 10:20:00,201.45,202.54,201.35,202.45,930279.0,201.45,202.54,201.35,202.45,930279.0
2025-06-05 10:30:00,202.45,202.73,201.65,202.48,1117731.0,202.45,202.73,201.65,202.48,1117731.0
2025-06-05 10:40:00,202.47,203.28,202.15,202.55,1034974.0,202.47,203.28,202.15,202.55,1034974.0
2025-06-05 10:50:00,202.53,203.33,202.43,203.2,517586.0,202.53,203.33,202.43,203.2,517586.0
2025-06-05 11:00:00,203.2,203.5,203.06,203.2,553516.0,203.2,203.5,203.06,203.2,553516.0
2025-06-05 11:10:00,203.22,203.8,203.22,203.74,693104.0,203.22,203.8,203.22,203.74,693104.0
2025-06-05 11:20:00,203.75,204.59,203.74,204.54,1004077.0,203.75,204.59,203.74,204.54,1004077.0
2025-06-05 11:30:00,204.53,204.75,204.1,204.16,905879.0,204.53,204.75,204.1,204.16,905879.0
2025-06-05 11:40:00,204.17,204.38,203.87,204.1,508056.0,204.17,204.38,203.87,204.1,508056.0
2025-06-05 11:50:00,204.1,204.41,204.07,204.17,479254.0,204.1,204.41,204.07,204.17,479254.0
2025-06-05 12:00:00,204.17,204.39,203.5,203.74,578044.0,204.17,204.39,203.5,203.74,578044.0
2025-06-05 12:10:00,203.74,203.76,202.48,202.95,665249.0,203.74,203.76,202.48,202.95,665249.0
2025-06-05 12:20:00,202.92,203.15,202.74,203.14,455739.0,202.92,203.15,202.74,203.14,455739.0
2025-06-05 12:30:00,203.14,203.25,202.85,202.88,274316.0,203.14,203.25,202.85,202.88,274316.0
2025-06-05 12:40:00,202.87,202.98,202.13,202.24,673339.0,202.87,202.98,202.13,202.24,673339.0
2025-06-05 12:50:00,202.24,202.28,201.69,201.84,558392.0,202.24,202.28,201.69,201.84,558392.0
2025-06-05 13:00:00,201.84,202.05,201.55,201.88,656235.0,201.84,202.05,201.55,201.88,656235.0
2025-06-05 13:10:00,201.87,202.44,201.81,202.25,433606.0,201.87,202.44,201.81,202.25,433606.0
2025-06-05 13:20:00,202.25,202.67,202.13,202.6,380735.0,202.25,202.67,202.13,202.6,380735.0
2025-06-05 13:30:00,202.6,202.9,202.54,202.84,328956.0,202.6,202.9,202.54,202.84,328956.0
2025-06-05 13:40:00,202.85,202.9,202.63,202.75,348918.0,202.85,202.9,202.63,202.75,348918.0
2025-06-05 13:50:00,202.76,202.81,202.25,202.37,273407.0,202.76,202.81,202.25,202.37,273407.0
2025-06-05 14:00:00,202.37,202.41,201.83,201.99,346817.0,202.37,202.41,201.83,201.99,346817.0
2025-06-05 14:10:00,201.99,202.1,201.15,201.78,612500.0,201.99,202.1,201.15,201.78,612500.0
2025-06-05 14:20:00,201.78,202.22,201.76,202.21,421591.0,201.78,202.22,201.76,202.21,421591.0
2025-06-05 14:30:00,202.21,202.52,202.04,202.5,440436.0,202.21,202.52,202.04,202.5,440436.0
2025-06-05 14:40:00,202.51,202.74,202.27,202.36,375153.0,202.51,202.74,202.27,202.36,375153.0
2025-06-05 14:50:00,202.35,202.52,202.27,202.35,271503.0,202.35,202.52,202.27,202.35,271503.0
2025-06-05 15:00:00,202.34,202.41,202.11,202.29,406214.0,202.34,202.41,202.11,202.29,406214.0
2025-06-05 15:10:00,202.28,202.39,200.57,200.93,811409.0,202.28,202.39,200.57,200.93,811409.0
2025-06-05 15:20:00,200.91,201.01,200.2,200.73,1231918.0,200.91,201.01,200.2,200.73,1231918.0
2025-06-05 15:30:00,200.74,201.36,200.73,201.21,904119.0,200.74,201.36,200.73,201.21,904119.0
2025-06-05 15:40:00,201.22,201.4,200.61,200.92,792324.0,201.22,201.4,200.61,200.92,792324.0
2025-06-05 15:50:00,200.89,201.77,200.15,200.63,2916986.0,200.89,201.77,200.15,200.63,2916986.0
2025-06-06 09:30:00,203.0,205.7,202.98,204.78,3702512.0,203.0,205.7,202.98,204.78,3702512.0
2025-06-06 09:40:00,204.78,205.21,204.39,204.64,1340806.0,204.78,205.21,204.39,204.64,1340806.0
2025-06-06 09:50:00,204.65,204.65,204.03,204.54,880404.0,204.65,204.65,204.03,204.54,880404.0
2025-06-06 10:00:00,204.57,204.75,204.24,204.42,579361.0,204.57,204.75,204.24,204.42,579361.0
2025-06-06 10:10:00,204.43,204.5,203.86,203.98,737051.0,204.43,204.5,203.86,203.98,737051.0
2025-06-06 10:20:00,203.98,204.15,203.33,203.66,791133.0,203.98,204.15,203.33,203.66,791133.0
2025-06-06 10:30:00,203.65,203.86,203.34,203.58,480611.0,203.65,203.86,203.34,203.58,480611.0
2025-06-06 10:40:00,203.61,203.92,203.46,203.56,623875.0,203.61,203.92,203.46,203.56,623875.0
2025-06-06 10:50:00,203.55,203.64,203.12,203.15,666022.0,203.55,203.64,203.12,203.15,666022.0
2025-06-06 11:00:00,203.14,203.96,203.11,203.67,812308.0,203.14,203.96,203.11,203.67,812308.0
2025-06-06 11:10:00,203.67,204.06,203.06,203.15,590847.0,203.67,204.06,203.06,203.15,590847.0
2025-06-06 11:20:00,203.14,203.32,202.86,203.04,515346.0,203.14,203.32,202.86,203.04,515346.0
2025-06-06 11:30:00,203.04,203.28,202.87,202.99,390138.0,203.04,203.28,202.87,202.99,390138.0
2025-06-06 11:40:00,202.99,203.43,202.93,203.42,333933.0,202.99,203.43,202.93,203.42,333933.0
2025-06-06 11:50:00,203.41,203.6,202.97,203.05,404771.0,203.41,203.6,202.97,203.05,404771.0
2025-06-06 12:00:00,203.05,203.11,202.91,202.98,310088.0,203.05,203.11,202.91,202.98,310088.0
2025-06-06 12:10:00,202.98,203.19,202.9,202.97,409667.0,202.98,203.19,202.9,202.97,409667.0
2025-06-06 12:20:00,202.98,203.0,202.61,202.63,472931.0,202.98,203.0,202.61,202.63,472931.0
2025-06-06 12:30:00,202.63,202.74,202.3,202.38,478486.0,202.63,202.74,202.3,202.38,478486.0
2025-06-06 12:40:00,202.38,202.7,202.05,202.68,613117.0,202.38,202.7,202.05,202.68,613117.0
2025-06-06 12:50:00,202.68,202.78,202.49,202.7,367744.0,202.68,202.78,202.49,202.7,367744.0
2025-06-06 13:00:00,202.69,202.95,202.61,202.79,350184.0,202.69,202.95,202.61,202.79,350184.0
2025-06-06 13:10:00,202.8,203.51,202.71,203.49,522089.0,202.8,203.51,202.71,203.49,522089.0
2025-06-06 13:20:00,203.48,203.78,203.45,203.59,471578.0,203.48,203.78,203.45,203.59,471578.0
2025-06-06 13:30:00,203.6,203.98,203.59,203.77,435448.0,203.6,203.98,203.59,203.77,435448.0
2025-06-06 13:40:00,203.76,204.02,203.74,203.92,423259.0,203.76,204.02,203.74,203.92,423259.0
2025-06-06 13:50:00,203.94,204.15,203.81,204.06,339424.0,203.94,204.15,203.81,204.06,339424.0
2025-06-06 14:00:00,204.06,204.86,204.04,204.78,741982.0,204.06,204.86,204.04,204.78,741982.0
2025-06-06 14:10:00,204.78,204.95,204.74,204.89,445628.0,204.78,204.95,204.74,204.89,445628.0
2025-06-06 14:20:00,204.9,205.21,204.86,204.99,803577.0,204.9,205.21,204.86,204.99,803577.0
2025-06-06 14:30:00,204.99,205.47,204.99,205.17,658473.0,204.99,205.47,204.99,205.17,658473.0
2025-06-06 14:40:00,205.16,205.3,205.05,205.2,349455.0,205.16,205.3,205.05,205.2,349455.0
2025-06-06 14:50:00,205.22,205.43,205.13,205.27,444673.0,205.22,205.43,205.13,205.27,444673.0
2025-06-06 15:00:00,205.25,205.3,205.14,205.17,511474.0,205.25,205.3,205.14,205.17,511474.0
2025-06-06 15:10:00,205.18,205.18,204.77,204.79,513241.0,205.18,205.18,204.77,204.79,513241.0
2025-06-06 15:20:00,204.78,204.99,204.68,204.7,518228.0,204.78,204.99,204.68,204.7,518228.0
2025-06-06 15:30:00,204.7,205.05,204.65,204.94,562660.0,204.7,205.05,204.65,204.94,562660.0
2025-06-06 15:40:00,204.95,205.13,204.81,204.93,869603.0,204.95,205.13,204.81,204.93,869603.0
2025-06-06 15:50:00,204.95,205.22,203.89,203.93,2937451.0,204.95,205.22,203.89,203.93,2937451.0
2025-06-09 09:30:00,204.47,205.55,203.98,205.37,1893824.0,204.47,205.55,203.98,205.37,1893824.0
2025-06-09 09:40:00,205.34,205.41,204.41,204.96,1217476.0,205.34,205.41,204.41,204.96,1217476.0
2025-06-09 09:50:00,204.95,205.49,204.74,204.83,839718.0,204.95,205.49,204.74,204.83,839718.0
2025-06-09 10:00:00,204.85,205.34,204.6,205.3,822402.0,204.85,205.34,204.6,205.3,822402.0
2025-06-09 10:10:00,205.3,206.0,205.3,205.56,1136001.0,205.3,206.0,205.3,205.56,1136001.0
2025-06-09 10:20:00,205.57,205.61,205.12,205.32,682925.0,205.57,205.61,205.12,205.32,682925.0
2025-06-09 10:30:00,205.3,205.74,205.17,205.38,852486.0,205.3,205.74,205.17,205.38,852486.0
2025-06-09 10:40:00,205.39,205.58,205.01,205.07,598970.0,205.39,205.58,205.01,205.07,598970.0
2025-06-09 10:50:00,205.06,205.17,204.53,204.72,704944.0,205.06,205.17,204.53,204.72,704944.0
2025-06-09 11:00:00,204.72,204.94,204.65,204.76,609252.0,204.72,204.94,204.65,204.76,609252.0
2025-06-09 11:10:00,204.77,204.93,204.63,204.75,420996.0,204.77,204.93,204.63,204.75,420996.0
2025-06-09 11:20:00,204.75,204.9,204.51,204.53,338322.0,204.75,204.9,204.51,204.53,338322.0
2025-06-09 11:30:00,204.53,204.65,204.35,204.45,513300.0,204.53,204.65,204.35,204.45,513300.0
2025-06-09 11:40:00,204.46,204.48,204.26,204.4,326122.0,204.46,204.48,204.26,204.4,326122.0
2025-06-09 11:50:00,204.39,204.59,204.32,204.46,517330.0,204.39,204.59,204.32,204.46,517330.0
2025-06-09 12:00:00,204.47,204.91,204.22,204.28,676680.0,204.47,204.91,204.22,204.28,676680.0
2025-06-09 12:10:00,204.3,204.35,203.73,203.94,981298.0,204.3,204.35,203.73,203.94,981298.0
2025-06-09 12:20:00,203.95,204.26,203.91,203.93,589341.0,203.95,204.26,203.91,203.93,589341.0
2025-06-09 12:30:00,203.93,204.47,203.89,204.41,539537.0,203.93,204.47,203.89,204.41,539537.0
2025-06-09 12:40:00,204.41,204.8,204.38,204.61,594103.0,204.41,204.8,204.38,204.61,594103.0
2025-06-09 12:50:00,204.6,204.81,204.58,204.7,610993.0,204.6,204.81,204.58,204.7,610993.0
2025-06-09 13:00:00,204.71,205.3,204.24,204.53,1494721.0,204.71,205.3,204.24,204.53,1494721.0
2025-06-09 13:10:00,204.53,204.55,200.28,200.9,4981517.0,204.53,204.55,200.28,200.9,4981517.0
2025-06-09 13:20:00,200.89,201.7,200.02,200.72,3881033.0,200.89,201.7,200.02,200.72,3881033.0
2025-06-09 13:30:00,200.71,201.49,200.03,201.38,2941685.0,200.71,201.49,200.03,201.38,2941685.0
2025-06-09 13:40:00,201.39,202.22,201.39,201.7,2301275.0,201.39,202.22,201.39,201.7,2301275.0
2025-06-09 13:50:00,201.7,202.57,201.64,202.47,1580679.0,201.7,202.57,201.64,202.47,1580679.0
2025-06-09 14:00:00,202.45,202.67,201.69,201.7,1477878.0,202.45,202.67,201.69,201.7,1477878.0
2025-06-09 14:10:00,201.71,201.99,201.62,201.7,882924.0,201.71,201.99,201.62,201.7,882924.0
2025-06-09 14:20:00,201.68,202.22,201.27,201.44,1235026.0,201.68,202.22,201.27,201.44,1235026.0
2025-06-09 14:30:00,201.41,201.62,200.9,200.94,1617380.0,201.41,201.62,200.9,200.94,1617380.0
2025-06-09 14:40:00,200.94,201.0,200.63,200.88,1268026.0,200.94,201.0,200.63,200.88,1268026.0
2025-06-09 14:50:00,200.88,201.7,200.78,201.52,1256728.0,200.88,201.7,200.78,201.52,1256728.0
2025-06-09 15:00:00,201.54,201.58,201.19,201.46,655847.0,201.54,201.58,201.19,201.46,655847.0
2025-06-09 15:10:00,201.46,201.53,200.87,201.03,801866.0,201.46,201.53,200.87,201.03,801866.0
2025-06-09 15:20:00,201.03,201.25,200.84,201.24,1031341.0,201.03,201.25,200.84,201.24,1031341.0
2025-06-09 15:30:00,201.23,201.4,201.11,201.27,862259.0,201.23,201.4,201.11,201.27,862259.0
2025-06-09 15:40:00,201.27,201.33,200.89,201.29,970391.0,201.27,201.33,200.89,201.29,970391.0
2025-06-09 15:50:00,201.31,202.36,201.31,201.44,3936073.0,201.31,202.36,201.31,201.44,3936073.0
2025-06-10 09:30:00,200.56,203.15,200.56,202.14,3391288.0,200.56,203.15,200.56,202.14,3391288.0
2025-06-10 09:40:00,202.14,202.33,201.38,201.94,1295030.0,202.14,202.33,201.38,201.94,1295030.0
2025-06-10 09:50:00,201.93,203.11,201.86,202.2,1655600.0,201.93,203.11,201.86,202.2,1655600.0
2025-06-10 10:00:00,202.2,203.36,202.18,202.93,1308883.0,202.2,203.36,202.18,202.93,1308883.0
2025-06-10 10:10:00,202.9,203.34,202.49,202.86,1010428.0,202.9,203.34,202.49,202.86,1010428.0
2025-06-10 10:20:00,202.91,202.96,202.52,202.87,712656.0,202.91,202.96,202.52,202.87,712656.0
2025-06-10 10:30:00,202.86,203.25,202.74,202.95,671184.0,202.86,203.25,202.74,202.95,671184.0
2025-06-10 10:40:00,202.93,203.65,202.73,203.54,1010440.0,202.93,203.65,202.73,203.54,1010440.0
2025-06-10 10:50:00,203.53,204.35,203.43,204.27,1298595.0,203.53,204.35,203.43,204.27,1298595.0
2025-06-10 11:00:00,204.26,204.32,203.15,203.3,1016374.0,204.26,204.32,203.15,203.3,1016374.0
2025-06-10 11:10:00,203.31,203.72,203.13,203.56,672681.0,203.31,203.72,203.13,203.56,672681.0
2025-06-10 11:20:00,203.55,203.75,203.3,203.31,548268.0,203.55,203.75,203.3,203.31,548268.0
2025-06-10 11:30:00,203.32,203.32,202.3,202.67,881040.0,203.32,203.32,202.3,202.67,881040.0
2025-06-10 11:40:00,202.66,203.07,202.62,203.02,432510.0,202.66,203.07,202.62,203.02,432510.0
2025-06-10 11:50:00,203.03,203.15,202.76,202.92,421005.0,203.03,203.15,202.76,202.92,421005.0
2025-06-10 12:00:00,202.93,203.17,202.75,202.76,513449.0,202.93,203.17,202.75,202.76,513449.0
2025-06-10 12:10:00,202.77,202.84,202.4,202.77,582343.0,202.77,202.84,202.4,202.77,582343.0
2025-06-10 12:20:00,202.78,202.84,202.49,202.54,496117.0,202.78,202.84,202.49,202.54,496117.0
2025-06-10 12:30:00,202.53,202.77,202.43,202.53,344362.0,202.53,202.77,202.43,202.53,344362.0
2025-06-10 12:40:00,202.54,202.6,202.07,202.12,536787.0,202.54,202.6,202.07,202.12,536787.0
2025-06-10 12:50:00,202.11,202.65,202.1,202.59,437568.0,202.11,202.65,202.1,202.59,437568.0
2025-06-10 13:00:00,202.59,202.65,202.16,202.18,586765.0,202.59,202.65,202.16,202.18,586765.0
2025-06-10 13:10:00,202.19,202.52,202.02,202.07,692394.0,202.19,202.52,202.02,202.07,692394.0
2025-06-10 13:20:00,202.08,202.16,201.75,201.76,677771.0,202.08,202.16,201.75,201.76,677771.0
2025-06-10 13:30:00,201.78,201.81,201.33,201.4,673431.0,201.78,201.81,201.33,201.4,673431.0
2025-06-10 13:40:00,201.4,201.55,201.31,201.45,854769.0,201.4,201.55,201.31,201.45,854769.0
2025-06-10 13:50:00,201.47,202.04,201.45,201.75,821415.0,201.47,202.04,201.45,201.75,821415.0
2025-06-10 14:00:00,201.75,201.81,201.37,201.59,632089.0,201.75,201.81,201.37,201.59,632089.0
2025-06-10 14:10:00,201.59,202.1,201.36,201.88,603404.0,201.59,202.1,201.36,201.88,603404.0
2025-06-10 14:20:00,201.9,202.01,201.64,201.7,497376.0,201.9,202.01,201.64,201.7,497376.0
2025-06-10 14:30:00,201.69,201.96,201.6,201.9,453094.0,201.69,201.96,201.6,201.9,453094.0
2025-06-10 14:40:00,201.9,202.05,201.8,201.96,409897.0,201.9,202.05,201.8,201.96,409897.0
2025-06-10 14:50:00,201.96,203.08,201.93,202.66,969295.0,201.96,203.08,201.93,202.66,969295.0
2025-06-10 15:00:00,202.68,203.2,202.66,203.05,769349.0,202.68,203.2,202.66,203.05,769349.0
2025-06-10 15:10:00,203.04,203.23,202.77,202.92,655416.0,203.04,203.23,202.77,202.92,655416.0
2025-06-10 15:20:00,202.92,202.92,202.65,202.82,531275.0,202.92,202.92,202.65,202.82,531275.0
2025-06-10 15:30:00,202.82,202.98,202.73,202.84,462243.0,202.82,202.98,202.73,202.84,462243.0
2025-06-10 15:40:00,202.84,202.92,202.59,202.77,498834.0,202.84,202.92,202.59,202.77,498834.0
2025-06-10 15:50:00,202.76,202.97,202.09,202.75,2164782.0,202.76,202.97,202.09,202.75,2164782.0
2025-06-11 09:30:00,203.5,204.5,202.85,203.25,2342761.0,203.5,204.5,202.85,203.25,2342761.0
2025-06-11 09:40:00,203.24,203.26,202.5,202.62,1398211.0,203.24,203.26,202.5,202.62,1398211.0
2025-06-11 09:50:00,202.63,203.0,202.5,202.78,891920.0,202.63,203.0,202.5,202.78,891920.0
2025-06-11 10:00:00,202.8,203.0,202.33,202.57,921714.0,202.8,203.0,202.33,202.57,921714.0
2025-06-11 10:10:00,202.58,202.85,202.46,202.59,711572.0,202.58,202.85,202.46,202.59,711572.0
2025-06-11 10:20:00,202.59,203.03,202.55,202.76,1038260.0,202.59,203.03,202.55,202.76,1038260.0
2025-06-11 10:30:00,202.76,202.83,202.35,202.39,708084.0,202.76,202.83,202.35,202.39,708084.0
2025-06-11 10:40:00,202.39,202.44,201.91,202.08,1080561.0,202.39,202.44,201.91,202.08,1080561.0
2025-06-11 10:50:00,202.07,202.44,202.02,202.14,664252.0,202.07,202.44,202.02,202.14,664252.0
2025-06-11 11:00:00,202.13,202.25,201.41,201.42,1123460.0,202.13,202.25,201.41,201.42,1123460.0
2025-06-11 11:10:00,201.4,201.66,201.01,201.59,1436137.0,201.4,201.66,201.01,201.59,1436137.0
2025-06-11 11:20:00,201.58,201.7,200.92,201.0,834846.0,201.58,201.7,200.92,201.0,834846.0
2025-06-11 11:30:00,201.0,201.15,200.82,201.01,827530.0,201.0,201.15,200.82,201.01,827530.0
2025-06-11 11:40:00,201.0,201.17,200.62,200.82,951330.0,201.0,201.17,200.62,200.82,951330.0
2025-06-11 11:50:00,200.81,201.15,200.67,200.75,729063.0,200.81,201.15,200.67,200.75,729063.0
2025-06-11 12:00:00,200.73,200.76,200.03,200.05,1229029.0,200.73,200.76,200.03,200.05,1229029.0
2025-06-11 12:10:00,200.04,200.25,199.73,199.99,1337867.0,200.04,200.25,199.73,199.99,1337867.0
2025-06-11 12:20:00,200.0,200.25,199.65,200.21,1090003.0,200.0,200.25,199.65,200.21,1090003.0
2025-06-11 12:30:00,200.2,200.58,200.18,200.37,856040.0,200.2,200.58,200.18,200.37,856040.0
2025-06-11 12:40:00,200.37,200.84,200.32,200.77,579470.0,200.37,200.84,200.32,200.77,579470.0
2025-06-11 12:50:00,200.78,200.82,200.43,200.67,536646.0,200.78,200.82,200.43,200.67,536646.0
2025-06-11 13:00:00,200.65,201.1,200.56,201.1,528476.0,200.65,201.1,200.56,201.1,528476.0
2025-06-11 13:10:00,201.09,201.24,200.97,201.12,484825.0,201.09,201.24,200.97,201.12,484825.0
2025-06-11 13:20:00,201.14,201.15,200.87,200.91,663789.0,201.14,201.15,200.87,200.91,663789.0
2025-06-11 13:30:00,200.91,200.99,200.37,200.53,627174.0,200.91,200.99,200.37,200.53,627174.0
2025-06-11 13:40:00,200.54,200.63,199.88,199.9,672524.0,200.54,200.63,199.88,199.9,672524.0
2025-06-11 13:50:00,199.9,200.03,199.81,199.91,546662.0,199.9,200.03,199.81,199.91,546662.0
2025-06-11 14:00:00,199.91,200.0,199.11,199.61,1127877.0,199.91,200.0,199.11,199.61,1127877.0
2025-06-11 14:10:00,199.6,199.6,198.71,199.11,987090.0,199.6,199.6,198.71,199.11,987090.0
2025-06-11 14:20:00,199.11,199.37,198.94,199.24,663705.0,199.11,199.37,198.94,199.24,663705.0
2025-06-11 14:30:00,199.22,199.61,198.76,199.53,934244.0,199.22,199.61,198.76,199.53,934244.0
2025-06-11 14:40:00,199.53,199.6,199.35,199.56,475194.0,199.53,199.6,199.35,199.56,475194.0
2025-06-11 14:50:00,199.53,199.54,198.98,199.07,1019581.0,199.53,199.54,198.98,199.07,1019581.0
2025-06-11 15:00:00,199.08,199.13,198.75,199.09,869339.0,199.08,199.13,198.75,199.09,869339.0
2025-06-11 15:10:00,199.09,199.37,198.62,198.63,1032642.0,199.09,199.37,198.62,198.63,1032642.0
2025-06-11 15:20:00,198.64,199.25,198.61,198.98,815454.0,198.64,199.25,198.61,198.98,815454.0
2025-06-11 15:30:00,198.96,199.13,198.6,198.8,759976.0,198.96,199.13,198.6,198.8,759976.0
2025-06-11 15:40:00,198.8,199.07,198.73,198.81,772849.0,198.8,199.07,198.73,198.81,772849.0
2025-06-11 15:50:00,198.81,198.95,198.41,198.85,3118669.0,198.81,198.95,198.41,198.85,3118669.0
2025-06-12 09:30:00,199.08,199.39,197.89,198.33,2557973.0,199.08,199.39,197.89,198.33,2557973.0
2025-06-12 09:40:00,198.3,198.57,197.73,198.01,1380305.0,198.3,198.57,197.73,198.01,1380305.0
2025-06-12 09:50:00,198.0,198.24,197.74,197.94,946491.0,198.0,198.24,197.74,197.94,946491.0
2025-06-12 10:00:00,197.94,198.44,197.36,198.25,1327677.0,197.94,198.44,197.36,198.25,1327677.0
2025-06-12 10:10:00,198.25,198.54,198.1,198.33,948759.0,198.25,198.54,198.1,198.33,948759.0
2025-06-12 10:20:00,198.32,198.53,197.96,198.07,681993.0,198.32,198.53,197.96,198.07,681993.0
2025-06-12 10:30:00,198.08,198.51,198.0,198.4,655648.0,198.08,198.51,198.0,198.4,655648.0
2025-06-12 10:40:00,198.39,198.58,198.21,198.51,527118.0,198.39,198.58,198.21,198.51,527118.0
2025-06-12 10:50:00,198.52,198.56,198.18,198.28,639946.0,198.52,198.56,198.18,198.28,639946.0
2025-06-12 11:00:00,198.26,198.93,198.24,198.83,813875.0,198.26,198.93,198.24,198.83,813875.0
2025-06-12 11:10:00,198.81,198.92,198.4,198.56,623253.0,198.81,198.92,198.4,198.56,623253.0
2025-06-12 11:20:00,198.57,198.61,197.86,198.14,824701.0,198.57,198.61,197.86,198.14,824701.0
2025-06-12 11:30:00,198.13,198.2,197.75,197.78,493490.0,198.13,198.2,197.75,197.78,493490.0
2025-06-12 11:40:00,197.77,198.17,197.77,198.13,473554.0,197.77,198.17,197.77,198.13,473554.0
2025-06-12 11:50:00,198.11,198.33,197.89,198.31,565144.0,198.11,198.33,197.89,198.31,565144.0
2025-06-12 12:00:00,198.3,198.55,198.08,198.36,626159.0,198.3,198.55,198.08,198.36,626159.0
2025-06-12 12:10:00,198.38,198.59,198.3,198.39,368772.0,198.38,198.59,198.3,198.39,368772.0
2025-06-12 12:20:00,198.4,198.64,198.14,198.59,397587.0,198.4,198.64,198.14,198.59,397587.0
2025-06-12 12:30:00,198.58,198.9,198.2,198.85,620997.0,198.58,198.9,198.2,198.85,620997.0
2025-06-12 12:40:00,198.87,198.97,198.69,198.73,498350.0,198.87,198.97,198.69,198.73,498350.0
2025-06-12 12:50:00,198.73,198.83,198.45,198.56,410389.0,198.73,198.83,198.45,198.56,410389.0
2025-06-12 13:00:00,198.56,199.1,198.46,198.98,611474.0,198.56,199.1,198.46,198.98,611474.0
2025-06-12 13:10:00,198.98,199.44,198.95,199.32,637355.0,198.98,199.44,198.95,199.32,637355.0
2025-06-12 13:20:00,199.32,199.42,199.16,199.26,502069.0,199.32,199.42,199.16,199.26,502069.0
2025-06-12 13:30:00,199.26,199.68,199.15,199.2,570039.0,199.26,199.68,199.15,199.2,570039.0
2025-06-12 13:40:00,199.21,199.41,199.01,199.04,354848.0,199.21,199.41,199.01,199.04,354848.0
2025-06-12 13:50:00,199.04,199.22,198.94,198.94,291202.0,199.04,199.22,198.94,198.94,291202.0
2025-06-12 14:00:00,198.96,199.19,198.92,199.05,264194.0,198.96,199.19,198.92,199.05,264194.0
2025-06-12 14:10:00,199.05,199.13,198.77,198.92,415381.0,199.05,199.13,198.77,198.92,415381.0
2025-06-12 14:20:00,198.92,199.07,198.66,198.75,563790.0,198.92,199.07,198.66,198.75,563790.0
2025-06-12 14:30:00,198.76,198.86,198.54,198.79,550408.0,198.76,198.86,198.54,198.79,550408.0
2025-06-12 14:40:00,198.79,198.88,198.66,198.76,322120.0,198.79,198.88,198.66,198.76,322120.0
2025-06-12 14:50:00,198.76,199.03,198.71,198.99,349220.0,198.76,199.03,198.71,198.99,349220.0
2025-06-12 15:00:00,198.98,199.07,198.87,198.94,296136.0,198.98,199.07,198.87,198.94,296136.0
2025-06-12 15:10:00,198.95,199.04,198.85,198.91,395614.0,198.95,199.04,198.85,198.91,395614.0
2025-06-12 15:20:00,198.9,198.98,198.82,198.89,309872.0,198.9,198.98,198.82,198.89,309872.0
2025-06-12 15:30:00,198.88,198.9,198.72,198.87,357095.0,198.88,198.9,198.72,198.87,357095.0
2025-06-12 15:40:00,198.87,198.88,198.47,198.57,439765.0,198.87,198.88,198.47,198.57,439765.0
2025-06-12 15:50:00,198.56,199.2,198.4,199.2,2180640.0,198.56,199.2,198.4,199.2,2180640.0
2025-06-13 09:30:00,199.83,200.37,197.81,198.27,3563065.0,199.83,200.37,197.81,198.27,3563065.0
2025-06-13 09:40:00,198.27,198.29,196.9,197.39,1817469.0,198.27,198.29,196.9,197.39,1817469.0
2025-06-13 09:50:00,197.38,197.7,196.76,196.9,1276623.0,197.38,197.7,196.76,196.9,1276623.0
2025-06-13 10:00:00,196.93,197.4,196.46,196.49,1201207.0,196.93,197.4,196.46,196.49,1201207.0
2025-06-13 10:10:00,196.49,196.5,195.91,196.36,1315048.0,196.49,196.5,195.91,196.36,1315048.0
2025-06-13 10:20:00,196.37,196.53,196.01,196.16,917727.0,196.37,196.53,196.01,196.16,917727.0
2025-06-13 10:30:00,196.16,196.84,195.98,196.73,1119265.0,196.16,196.84,195.98,196.73,1119265.0
2025-06-13 10:40:00,196.73,197.19,196.58,196.62,818058.0,196.73,197.19,196.58,196.62,818058.0
2025-06-13 10:50:00,196.6,197.2,196.4,197.11,724532.0,196.6,197.2,196.4,197.11,724532.0
2025-06-13 11:00:00,197.11,197.45,196.98,197.29,689366.0,197.11,197.45,196.98,197.29,689366.0
2025-06-13 11:10:00,197.29,197.4,197.1,197.34,590536.0,197.29,197.4,197.1,197.34,590536.0
2025-06-13 11:20:00,197.32,197.65,197.21,197.51,572776.0,197.32,197.65,197.21,197.51,572776.0
2025-06-13 11:30:00,197.52,197.57,197.21,197.48,521792.0,197.52,197.57,197.21,197.48,521792.0
2025-06-13 11:40:00,197.47,197.88,197.39,197.75,489651.0,197.47,197.88,197.39,197.75,489651.0
2025-06-13 11:50:00,197.77,197.88,197.6,197.69,487027.0,197.77,197.88,197.6,197.69,487027.0
2025-06-13 12:00:00,197.68,198.01,197.43,197.97,565490.0,197.68,198.01,197.43,197.97,565490.0
2025-06-13 12:10:00,197.97,198.05,197.86,197.98,485711.0,197.97,198.05,197.86,197.98,485711.0
2025-06-13 12:20:00,197.98,198.02,197.22,197.27,561278.0,197.98,198.02,197.22,197.27,561278.0
2025-06-13 12:30:00,197.29,197.48,197.08,197.16,620786.0,197.29,197.48,197.08,197.16,620786.0
2025-06-13 12:40:00,197.15,197.37,197.12,197.16,369784.0,197.15,197.37,197.12,197.16,369784.0
2025-06-13 12:50:00,197.17,197.57,197.13,197.45,411309.0,197.17,197.57,197.13,197.45,411309.0
2025-06-13 13:00:00,197.43,197.47,197.28,197.32,293185.0,197.43,197.47,197.28,197.32,293185.0
2025-06-13 13:10:00,197.31,197.41,196.91,197.11,523772.0,197.31,197.41,196.91,197.11,523772.0
2025-06-13 13:20:00,197.1,197.53,197.09,197.26,368530.0,197.1,197.53,197.09,197.26,368530.0
2025-06-13 13:30:00,197.25,197.48,197.2,197.29,314123.0,197.25,197.48,197.2,197.29,314123.0
2025-06-13 13:40:00,197.3,197.61,197.25,197.33,353664.0,197.3,197.61,197.25,197.33,353664.0
2025-06-13 13:50:00,197.33,197.71,197.3,197.54,315094.0,197.33,197.71,197.3,197.54,315094.0
2025-06-13 14:00:00,197.54,197.69,196.66,196.67,646463.0,197.54,197.69,196.66,196.67,646463.0
2025-06-13 14:10:00,196.67,196.81,196.35,196.75,776123.0,196.67,196.81,196.35,196.75,776123.0
2025-06-13 14:20:00,196.74,196.84,196.22,196.28,607885.0,196.74,196.84,196.22,196.28,607885.0
2025-06-13 14:30:00,196.26,196.31,195.81,195.92,1029893.0,196.26,196.31,195.81,195.92,1029893.0
2025-06-13 14:40:00,195.91,196.27,195.82,196.07,606466.0,195.91,196.27,195.82,196.07,606466.0
2025-06-13 14:50:00,196.06,196.49,196.02,196.47,460096.0,196.06,196.49,196.02,196.47,460096.0
2025-06-13 15:00:00,196.46,196.64,196.11,196.59,511047.0,196.46,196.64,196.11,196.59,511047.0
2025-06-13 15:10:00,196.58,196.59,196.19,196.43,546665.0,196.58,196.59,196.19,196.43,546665.0
2025-06-13 15:20:00,196.43,196.58,196.08,196.22,620027.0,196.43,196.58,196.08,196.22,620027.0
2025-06-13 15:30:00,196.24,196.69,196.01,196.34,705198.0,196.24,196.69,196.01,196.34,705198.0
2025-06-13 15:40:00,196.34,196.52,195.7,196.13,984141.0,196.34,196.52,195.7,196.13,984141.0
2025-06-13 15:50:00,196.14,196.55,195.8,196.45,2617557.0,196.14,196.55,195.8,196.45,2617557.0
2025-06-16 09:30:00,197.28,197.84,196.57,197.45,2561031.0,197.28,197.84,196.57,197.45,2561031.0
2025-06-16 09:40:00,197.48,197.75,196.56,197.08,1028463.0,197.48,197.75,196.56,197.08,1028463.0
2025-06-16 09:50:00,197.08,198.35,196.98,198.34,1414236.0,197.08,198.35,196.98,198.34,1414236.0
2025-06-16 10:00:00,198.35,198.69,197.72,197.73,903752.0,198.35,198.69,197.72,197.73,903752.0
2025-06-16 10:10:00,197.74,197.99,197.64,197.95,611292.0,197.74,197.99,197.64,197.95,611292.0
2025-06-16 10:20:00,197.95,198.54,197.94,198.43,1107296.0,197.95,198.54,197.94,198.43,1107296.0
2025-06-16 10:30:00,198.44,198.66,198.18,198.26,789803.0,198.44,198.66,198.18,198.26,789803.0
2025-06-16 10:40:00,198.28,198.4,198.04,198.3,493047.0,198.28,198.4,198.04,198.3,493047.0
2025-06-16 10:50:00,198.29,198.35,198.01,198.22,563354.0,198.29,198.35,198.01,198.22,563354.0
2025-06-16 11:00:00,198.23,198.23,197.64,197.78,723631.0,198.23,198.23,197.64,197.78,723631.0
2025-06-16 11:10:00,197.78,197.89,197.53,197.78,603613.0,197.78,197.89,197.53,197.78,603613.0
2025-06-16 11:20:00,197.77,197.8,197.16,197.31,665726.0,197.77,197.8,197.16,197.31,665726.0
2025-06-16 11:30:00,197.31,197.49,197.01,197.02,546166.0,197.31,197.49,197.01,197.02,546166.0
2025-06-16 11:40:00,197.04,197.39,196.92,197.39,722633.0,197.04,197.39,196.92,197.39,722633.0
2025-06-16 11:50:00,197.38,197.43,196.87,197.37,667284.0,197.38,197.43,196.87,197.37,667284.0
2025-06-16 12:00:00,197.37,197.43,197.17,197.23,328302.0,197.37,197.43,197.17,197.23,328302.0
2025-06-16 12:10:00,197.24,197.63,197.17,197.38,408910.0,197.24,197.63,197.17,197.38,408910.0
2025-06-16 12:20:00,197.37,197.41,197.02,197.08,364494.0,197.37,197.41,197.02,197.08,364494.0
2025-06-16 12:30:00,197.08,197.4,197.02,197.36,310362.0,197.08,197.4,197.02,197.36,310362.0
2025-06-16 12:40:00,197.37,197.48,197.18,197.43,310717.0,197.37,197.48,197.18,197.43,310717.0
2025-06-16 12:50:00,197.44,197.6,197.41,197.52,248976.0,197.44,197.6,197.41,197.52,248976.0
2025-06-16 13:00:00,197.51,197.53,197.33,197.41,231336.0,197.51,197.53,197.33,197.41,231336.0
2025-06-16 13:10:00,197.41,197.73,197.39,197.72,401370.0,197.41,197.73,197.39,197.72,401370.0
2025-06-16 13:20:00,197.71,197.96,197.55,197.88,428520.0,197.71,197.96,197.55,197.88,428520.0
2025-06-16 13:30:00,197.88,198.14,197.85,197.98,539216.0,197.88,198.14,197.85,197.98,539216.0
2025-06-16 13:40:00,197.97,198.19,197.92,198.09,362832.0,197.97,198.19,197.92,198.09,362832.0
2025-06-16 13:50:00,198.09,198.17,197.77,197.85,348930.0,198.09,198.17,197.77,197.85,348930.0
2025-06-16 14:00:00,197.86,198.13,197.82,197.96,342144.0,197.86,198.13,197.82,197.96,342144.0
2025-06-16 14:10:00,197.95,198.03,197.87,197.9,279342.0,197.95,198.03,197.87,197.9,279342.0
2025-06-16 14:20:00,197.89,198.02,197.81,197.99,260681.0,197.89,198.02,197.81,197.99,260681.0
2025-06-16 14:30:00,197.99,198.04,197.84,197.94,264453.0,197.99,198.04,197.84,197.94,264453.0
2025-06-16 14:40:00,197.95,197.98,197.77,197.85,251198.0,197.95,197.98,197.77,197.85,251198.0
2025-06-16 14:50:00,197.85,198.4,197.81,198.32,464832.0,197.85,198.4,197.81,198.32,464832.0
2025-06-16 15:00:00,198.32,198.38,197.83,197.84,557917.0,198.32,198.38,197.83,197.84,557917.0
2025-06-16 15:10:00,197.83,198.13,197.66,197.97,485315.0,197.83,198.13,197.66,197.97,485315.0
2025-06-16 15:20:00,197.96,198.43,197.84,198.25,598734.0,197.96,198.43,197.84,198.25,598734.0
2025-06-16 15:30:00,198.25,198.48,198.1,198.39,525894.0,198.25,198.48,198.1,198.39,525894.0
2025-06-16 15:40:00,198.39,198.49,198.16,198.46,700046.0,198.39,198.49,198.16,198.46,700046.0
2025-06-16 15:50:00,198.44,198.45,197.92,198.37,2270029.0,198.44,198.45,197.92,198.37,2270029.0
2025-06-17 09:30:00,197.2,197.93,196.76,197.06,1960232.0,197.2,197.93,196.76,197.06,1960232.0
2025-06-17 09:40:00,197.05,197.27,196.25,196.48,1084174.0,197.05,197.27,196.25,196.48,1084174.0
2025-06-17 09:50:00,196.48,197.03,196.27,196.82,829696.0,196.48,197.03,196.27,196.82,829696.0
2025-06-17 10:00:00,196.82,197.31,196.69,197.24,678040.0,196.82,197.31,196.69,197.24,678040.0
2025-06-17 10:10:00,197.25,197.79,197.11,197.75,636735.0,197.25,197.79,197.11,197.75,636735.0
2025-06-17 10:20:00,197.74,197.91,197.44,197.58,461434.0,197.74,197.91,197.44,197.58,461434.0
2025-06-17 10:30:00,197.58,197.7,197.32,197.5,564026.0,197.58,197.7,197.32,197.5,564026.0
2025-06-17 10:40:00,197.51,197.65,197.37,197.59,391209.0,197.51,197.65,197.37,197.59,391209.0
2025-06-17 10:50:00,197.59,197.77,197.35,197.38,428456.0,197.59,197.77,197.35,197.38,428456.0
2025-06-17 11:00:00,197.38,197.77,197.34,197.71,364951.0,197.38,197.77,197.34,197.71,364951.0
2025-06-17 11:10:00,197.71,197.79,197.35,197.71,397439.0,197.71,197.79,197.35,197.71,397439.0
2025-06-17 11:20:00,197.7,197.79,197.44,197.58,319913.0,197.7,197.79,197.44,197.58,319913.0
2025-06-17 11:30:00,197.59,198.23,197.51,198.2,633280.0,197.59,198.23,197.51,198.2,633280.0
2025-06-17 11:40:00,198.2,198.39,197.9,197.92,527486.0,198.2,198.39,197.9,197.92,527486.0
2025-06-17 11:50:00,197.94,198.18,197.78,197.78,374785.0,197.94,198.18,197.78,197.78,374785.0
2025-06-17 12:00:00,197.78,198.11,197.63,197.97,385067.0,197.78,198.11,197.63,197.97,385067.0
2025-06-17 12:10:00,197.96,198.15,197.76,197.81,419458.0,197.96,198.15,197.76,197.81,419458.0
2025-06-17 12:20:00,197.81,197.86,197.46,197.61,337645.0,197.81,197.86,197.46,197.61,337645.0
2025-06-17 12:30:00,197.61,197.85,197.52,197.62,216900.0,197.61,197.85,197.52,197.62,216900.0
2025-06-17 12:40:00,197.62,197.62,197.0,197.15,434577.0,197.62,197.62,197.0,197.15,434577.0
2025-06-17 12:50:00,197.14,197.19,196.68,196.78,577593.0,197.14,197.19,196.68,196.78,577593.0
2025-06-17 13:00:00,196.77,196.78,196.46,196.68,524657.0,196.77,196.78,196.46,196.68,524657.0
2025-06-17 13:10:00,196.67,196.86,196.55,196.69,474112.0,196.67,196.86,196.55,196.69,474112.0
2025-06-17 13:20:00,196.69,196.75,196.5,196.52,273256.0,196.69,196.75,196.5,196.52,273256.0
2025-06-17 13:30:00,196.51,196.82,196.33,196.51,447709.0,196.51,196.82,196.33,196.51,447709.0
2025-06-17 13:40:00,196.5,196.58,195.97,196.12,643209.0,196.5,196.58,195.97,196.12,643209.0
2025-06-17 13:50:00,196.11,196.31,195.92,196.12,367418.0,196.11,196.31,195.92,196.12,367418.0
2025-06-17 14:00:00,196.11,196.12,195.58,195.96,587776.0,196.11,196.12,195.58,195.96,587776.0
2025-06-17 14:10:00,195.95,196.04,195.64,195.7,368021.0,195.95,196.04,195.64,195.7,368021.0
2025-06-17 14:20:00,195.7,195.71,195.21,195.46,506140.0,195.7,195.71,195.21,195.46,506140.0
2025-06-17 14:30:00,195.48,195.86,195.42,195.66,404090.0,195.48,195.86,195.42,195.66,404090.0
2025-06-17 14:40:00,195.66,195.76,195.43,195.64,350114.0,195.66,195.76,195.43,195.64,350114.0
2025-06-17 14:50:00,195.65,195.87,195.55,195.84,330666.0,195.65,195.87,195.55,195.84,330666.0
2025-06-17 15:00:00,195.85,195.89,195.49,195.77,342034.0,195.85,195.89,195.49,195.77,342034.0
2025-06-17 15:10:00,195.77,195.94,195.64,195.66,368103.0,195.77,195.94,195.64,195.66,368103.0
2025-06-17 15:20:00,195.66,195.93,195.62,195.83,423954.0,195.66,195.93,195.62,195.83,423954.0
2025-06-17 15:30:00,195.84,195.89,195.51,195.62,683940.0,195.84,195.89,195.51,195.62,683940.0
2025-06-17 15:40:00,195.61,195.73,195.44,195.71,639278.0,195.61,195.73,195.44,195.71,639278.0
2025-06-17 15:50:00,195.7,195.86,195.47,195.64,1889512.0,195.7,195.86,195.47,195.64,1889512.0
2025-06-18 09:30:00,195.92,196.14,195.07,195.54,1628364.0,195.92,196.14,195.07,195.54,1628364.0
2025-06-18 09:40:00,195.52,196.12,195.27,196.1,935752.0,195.52,196.12,195.27,196.1,935752.0
2025-06-18 09:50:00,196.1,196.47,196.07,196.38,981402.0,196.1,196.47,196.07,196.38,981402.0
2025-06-18 10:00:00,196.4,196.95,196.21,196.73,941987.0,196.4,196.95,196.21,196.73,941987.0
2025-06-18 10:10:00,196.71,197.47,196.7,197.19,1042454.0,196.71,197.47,196.7,197.19,1042454.0
2025-06-18 10:20:00,197.18,197.51,197.02,197.07,602890.0,197.18,197.51,197.02,197.07,602890.0
2025-06-18 10:30:00,197.09,197.57,196.97,197.4,644637.0,197.09,197.57,196.97,197.4,644637.0
2025-06-18 10:40:00,197.4,197.41,197.11,197.28,508864.0,197.4,197.41,197.11,197.28,508864.0
2025-06-18 10:50:00,197.28,197.38,197.08,197.25,452641.0,197.28,197.38,197.08,197.25,452641.0
2025-06-18 11:00:00,197.24,197.3,196.87,196.89,538919.0,197.24,197.3,196.87,196.89,538919.0
2025-06-18 11:10:00,196.88,196.99,196.69,196.7,425185.0,196.88,196.99,196.69,196.7,425185.0
2025-06-18 11:20:00,196.7,197.07,196.63,196.85,390920.0,196.7,197.07,196.63,196.85,390920.0
2025-06-18 11:30:00,196.87,196.9,196.51,196.7,352397.0,196.87,196.9,196.51,196.7,352397.0
2025-06-18 11:40:00,196.69,196.91,196.5,196.85,435126.0,196.69,196.91,196.5,196.85,435126.0
2025-06-18 11:50:00,196.84,197.22,196.73,196.82,443964.0,196.84,197.22,196.73,196.82,443964.0
2025-06-18 12:00:00,196.82,197.2,196.76,197.19,267942.0,196.82,197.2,196.76,197.19,267942.0
2025-06-18 12:10:00,197.17,197.23,196.78,196.84,236777.0,197.17,197.23,196.78,196.84,236777.0
2025-06-18 12:20:00,196.83,197.13,196.78,196.95,232738.0,196.83,197.13,196.78,196.95,232738.0
2025-06-18 12:30:00,196.95,197.02,196.72,196.8,235898.0,196.95,197.02,196.72,196.8,235898.0
2025-06-18 12:40:00,196.81,196.98,196.73,196.77,258595.0,196.81,196.98,196.73,196.77,258595.0
2025-06-18 12:50:00,196.77,196.95,196.42,196.46,419909.0,196.77,196.95,196.42,196.46,419909.0
2025-06-18 13:00:00,196.45,196.47,196.25,196.41,328069.0,196.45,196.47,196.25,196.41,328069.0
2025-06-18 13:10:00,196.41,196.58,196.32,196.48,300839.0,196.41,196.58,196.32,196.48,300839.0
2025-06-18 13:20:00,196.48,196.57,196.05,196.06,281076.0,196.48,196.57,196.05,196.06,281076.0
2025-06-18 13:30:00,196.07,196.29,195.8,196.28,364281.0,196.07,196.29,195.8,196.28,364281.0
2025-06-18 13:40:00,196.27,196.86,196.18,196.58,318248.0,196.27,196.86,196.18,196.58,318248.0
2025-06-18 13:50:00,196.58,196.73,196.3,196.5,654594.0,196.58,196.73,196.3,196.5,654594.0
2025-06-18 14:00:00,196.46,196.98,195.96,196.03,570073.0,196.46,196.98,195.96,196.03,570073.0
2025-06-18 14:10:00,196.02,196.14,195.8,195.81,454826.0,196.02,196.14,195.8,195.81,454826.0
2025-06-18 14:20:00,195.81,196.04,195.63,195.91,425685.0,195.81,196.04,195.63,195.91,425685.0
2025-06-18 14:30:00,195.91,196.21,195.63,195.86,570024.0,195.91,196.21,195.63,195.86,570024.0
2025-06-18 14:40:00,195.86,196.46,195.8,196.13,427750.0,195.86,196.46,195.8,196.13,427750.0
2025-06-18 14:50:00,196.1,196.11,195.11,195.36,724724.0,196.1,196.11,195.11,195.36,724724.0
2025-06-18 15:00:00,195.37,195.7,195.14,195.36,581928.0,195.37,195.7,195.14,195.36,581928.0
2025-06-18 15:10:00,195.36,196.1,195.22,195.81,636006.0,195.36,196.1,195.22,195.81,636006.0
2025-06-18 15:20:00,195.8,196.29,195.6,195.64,690575.0,195.8,196.29,195.6,195.64,690575.0
2025-06-18 15:30:00,195.63,196.3,195.46,196.27,735035.0,195.63,196.3,195.46,196.27,735035.0
2025-06-18 15:40:00,196.27,196.33,195.99,196.28,800677.0,196.27,196.33,195.99,196.28,800677.0
2025-06-18 15:50:00,196.29,197.11,196.18,196.24,4602221.0,196.29,197.11,196.18,196.24,4602221.0
2025-06-20 09:30:00,198.12,200.66,197.52,200.45,12482409.0,198.12,200.66,197.52,200.45,12482409.0
2025-06-20 09:40:00,200.46,200.95,199.73,199.77,2046950.0,200.46,200.95,199.73,199.77,2046950.0
2025-06-20 09:50:00,199.78,200.48,199.74,199.84,1163574.0,199.78,200.48,199.74,199.84,1163574.0
2025-06-20 10:00:00,199.84,199.94,198.98,199.01,951304.0,199.84,199.94,198.98,199.01,951304.0
2025-06-20 10:10:00,199.01,199.73,198.99,199.57,748590.0,199.01,199.73,198.99,199.57,748590.0
2025-06-20 10:20:00,199.57,199.74,198.55,198.68,794640.0,199.57,199.74,198.55,198.68,794640.0
2025-06-20 10:30:00,198.69,198.69,198.08,198.19,836883.0,198.69,198.69,198.08,198.19,836883.0
2025-06-20 10:40:00,198.19,198.39,197.56,197.68,867851.0,198.19,198.39,197.56,197.68,867851.0
2025-06-20 10:50:00,197.68,197.69,197.03,197.28,793320.0,197.68,197.69,197.03,197.28,793320.0
2025-06-20 11:00:00,197.26,197.32,196.85,197.27,728256.0,197.26,197.32,196.85,197.27,728256.0
2025-06-20 11:10:00,197.28,197.92,197.16,197.9,1208932.0,197.28,197.92,197.16,197.9,1208932.0
2025-06-20 11:20:00,197.91,198.06,197.64,197.68,490132.0,197.91,198.06,197.64,197.68,490132.0
2025-06-20 11:30:00,197.67,198.57,197.62,198.54,549252.0,197.67,198.57,197.62,198.54,549252.0
2025-06-20 11:40:00,198.53,199.0,198.45,198.57,1161024.0,198.53,199.0,198.45,198.57,1161024.0
2025-06-20 11:50:00,198.57,198.58,197.98,198.08,541348.0,198.57,198.58,197.98,198.08,541348.0
2025-06-20 12:00:00,198.07,198.28,197.9,198.28,295375.0,198.07,198.28,197.9,198.28,295375.0
2025-06-20 12:10:00,198.26,198.51,197.92,198.11,311132.0,198.26,198.51,197.92,198.11,311132.0
2025-06-20 12:20:00,198.11,198.54,197.92,198.49,531127.0,198.11,198.54,197.92,198.49,531127.0
2025-06-20 12:30:00,198.49,198.83,198.36,198.71,348934.0,198.49,198.83,198.36,198.71,348934.0
2025-06-20 12:40:00,198.71,198.73,198.29,198.37,390067.0,198.71,198.73,198.29,198.37,390067.0
2025-06-20 12:50:00,198.38,198.94,198.34,198.81,939875.0,198.38,198.94,198.34,198.81,939875.0
2025-06-20 13:00:00,198.81,198.92,198.52,198.83,351273.0,198.81,198.92,198.52,198.83,351273.0
2025-06-20 13:10:00,198.83,199.41,198.67,198.73,510068.0,198.83,199.41,198.67,198.73,510068.0
2025-06-20 13:20:00,198.73,198.94,198.27,198.32,478354.0,198.73,198.94,198.27,198.32,478354.0
2025-06-20 13:30:00,198.32,198.56,198.08,198.1,502418.0,198.32,198.56,198.08,198.1,502418.0
2025-06-20 13:40:00,198.11,198.66,198.07,198.51,417276.0,198.11,198.66,198.07,198.51,417276.0
2025-06-20 13:50:00,198.51,199.18,198.49,199.14,982158.0,198.51,199.18,198.49,199.14,982158.0
2025-06-20 14:00:00,199.15,199.53,199.11,199.51,647718.0,199.15,199.53,199.11,199.51,647718.0
2025-06-20 14:10:00,199.52,200.19,199.49,200.15,735066.0,199.52,200.19,199.49,200.15,735066.0
2025-06-20 14:20:00,200.16,200.18,199.78,199.81,520756.0,200.16,200.18,199.78,199.81,520756.0
2025-06-20 14:30:00,199.82,200.17,199.81,199.97,761231.0,199.82,200.17,199.81,199.97,761231.0
2025-06-20 14:40:00,199.97,200.06,199.81,199.89,468559.0,199.97,200.06,199.81,199.89,468559.0
2025-06-20 14:50:00,199.88,200.14,199.65,199.71,984351.0,199.88,200.14,199.65,199.71,984351.0
2025-06-20 15:00:00,199.71,200.34,199.62,200.02,1112556.0,199.71,200.34,199.62,200.02,1112556.0
2025-06-20 15:10:00,200.02,200.08,199.6,199.78,649426.0,200.02,200.08,199.6,199.78,649426.0
2025-06-20 15:20:00,199.79,200.18,199.75,199.93,1142452.0,199.79,200.18,199.75,199.93,1142452.0
2025-06-20 15:30:00,199.92,200.2,199.77,200.08,696643.0,199.92,200.2,199.77,200.08,696643.0
2025-06-20 15:40:00,200.08,200.19,199.94,200.0,1025922.0,200.08,200.19,199.94,200.0,1025922.0
2025-06-20 15:50:00,200.01,201.7,199.95,200.92,6383858.0,200.01,201.7,199.95,200.92,6383858.0